시장 데이터를 불러오는 중
전체 종목
Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest 과거 주가
Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest · GOF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest · GOF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,765 | ₩11,913 | ₩11,417 | ₩11,832 | +0.57% | 1345.2만 |
| 2026.09.28–2026.10.02 | ₩11,337 | ₩11,725 | ₩11,323 | ₩11,712 | +3.31% | 1410.4만 |
| 2026.09.21–2026.09.25 | ₩11,551 | ₩11,658 | ₩11,256 | ₩11,457 | -0.81% | 1410.8만 |
| 2026.09.14–2026.09.18 | ₩12,181 | ₩12,194 | ₩11,350 | ₩11,578 | -4.95% | 2029.8만 |
| 2026.09.08–2026.09.11 | ₩12,529 | ₩12,543 | ₩12,154 | ₩12,301 | -1.82% | 941만 |
| 2026.08.31–2026.09.04 | ₩12,757 | ₩12,837 | ₩12,301 | ₩12,569 | -1.47% | 1502.4만 |
| 2026.08.24–2026.08.28 | ₩12,878 | ₩13,132 | ₩12,543 | ₩12,878 | 0.00% | 1388.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,017 |
| ₩12,007 |
| ₩12,985 |
| -7.18% |
| 3600.5만 |
| 2026.08.10–2026.08.14 | ₩14,258 | ₩14,392 | ₩13,990 | ₩14,017 | -1.69% | 562.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,110 | ₩14,285 | ₩14,030 | ₩14,285 | +1.23% | 510.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,097 | ₩14,271 | ₩13,883 | ₩14,084 | -0.10% | 605.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,311 | ₩14,378 | ₩13,923 | ₩14,057 | -1.78% | 627.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,620 | ₩14,700 | ₩14,271 | ₩14,325 | -2.02% | 955.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,727 | ₩14,767 | ₩14,539 | ₩14,646 | -0.55% | 511.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,392 | ₩14,727 | ₩14,378 | ₩14,727 | +2.33% | 472.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,352 | ₩14,432 | ₩14,070 | ₩14,325 | -0.19% | 1021.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,606 | ₩14,767 | ₩14,271 | ₩14,365 | -1.65% | 656.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,780 | ₩14,834 | ₩14,606 | ₩14,794 | +0.09% | 660.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,941 | ₩14,981 | ₩14,713 | ₩14,754 | -1.26% | 567.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,861 | ₩15,089 | ₩14,673 | ₩15,008 | +0.99% | 580.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,941 | ₩15,008 | ₩14,713 | ₩14,861 | -0.54% | 743.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,464 | ₩15,558 | ₩14,914 | ₩14,914 | -3.55% | 834.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,276 | ₩15,531 | ₩15,223 | ₩15,437 | +1.05% | 530.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,048 | ₩15,437 | ₩15,048 | ₩15,236 | +1.25% | 598.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,075 | ₩15,584 | ₩15,008 | ₩15,035 | -0.27% | 556.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,370 | ₩15,584 | ₩15,062 | ₩15,129 | -1.57% | 601.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,981 | ₩15,464 | ₩14,847 | ₩15,410 | +2.86% | 471만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,311 | ₩15,142 | ₩14,124 | ₩14,981 | +4.68% | 589.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,700 | ₩14,780 | ₩14,191 | ₩14,218 | -3.28% | 803.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,794 | ₩14,941 | ₩14,432 | ₩14,499 | -1.99% | 696.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,196 | ₩15,383 | ₩14,620 | ₩14,767 | -2.82% | 1070.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,946 | ₩16,040 | ₩15,276 | ₩15,290 | -4.12% | 1029.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,268 | ₩16,362 | ₩16,053 | ₩16,080 | -1.15% | 714.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,455 | ₩16,563 | ₩16,080 | ₩16,281 | -1.06% | 600.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,616 | ₩16,898 | ₩16,402 | ₩16,509 | -0.65% | 633만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,099 | ₩17,166 | ₩16,362 | ₩16,589 | -2.98% | 949.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,139 | ₩17,300 | ₩17,032 | ₩17,125 | -0.08% | 528.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,978 | ₩17,326 | ₩16,831 | ₩17,152 | +1.03% | 432.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,233 | ₩17,514 | ₩17,058 | ₩17,112 | -0.70% | 570.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,286 | ₩17,541 | ₩16,991 | ₩17,286 | 0.00% | 777.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,831 | ₩17,420 | ₩16,750 | ₩17,112 | +1.67% | 1179.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,388 | ₩16,951 | ₩16,308 | ₩16,898 | +3.11% | 725만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,147 | ₩16,415 | ₩16,040 | ₩16,415 | +1.66% | 990.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,161 | ₩16,362 | ₩16,107 | ₩16,348 | +1.16% | 786만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,549 | ₩16,603 | ₩16,120 | ₩16,187 | -2.19% | 817.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,174 | ₩16,750 | ₩16,161 | ₩16,656 | +2.98% | 690.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,313 | ₩17,313 | ₩15,906 | ₩16,080 | -7.12% | 1455.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,702 | ₩17,889 | ₩17,219 | ₩17,300 | -2.27% | 678.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,211 | ₩18,251 | ₩17,286 | ₩17,568 | -3.53% | 918.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,680 | ₩18,733 | ₩17,219 | ₩18,157 | -2.80% | 1497.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,774 | ₩18,787 | ₩16,951 | ₩18,519 | -1.36% | 2242.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,060 | ₩20,114 | ₩18,693 | ₩18,881 | -5.88% | 1301만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,127 | ₩20,127 | ₩19,872 | ₩19,939 | -0.93% | 196.5만 |
|---|