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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,785 | ₩11,906 | ₩11,665 | ₩11,826 | +0.34% | 260.9만 |
| 2026.10.08 | ₩11,625 | ₩11,732 | ₩11,504 | ₩11,705 | +0.69% | 323.2만 |
| 2026.10.07 | ₩11,531 | ₩11,759 | ₩11,451 | ₩11,585 | +0.46% | 268.2만 |
| 2026.10.06 | ₩11,518 | ₩11,732 | ₩11,410 | ₩11,665 | +1.28% | 250.9만 |
| 2026.10.05 | ₩11,759 | ₩11,799 | ₩11,518 | ₩11,518 | -2.05% | 242만 |
| 2026.10.02 | ₩11,651 | ₩11,718 | ₩11,585 | ₩11,705 | +0.46% | 261.6만 |
| 2026.10.01 | ₩11,437 | ₩11,571 | ₩11,370 | ₩11,491 | +0.47% | 223.9만 |
| 2026.09.30 | ₩11,518 | ₩11,678 | ₩11,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,397 |
| -1.05% |
| 401만 |
| 2026.09.29 | ₩11,330 | ₩11,437 | ₩11,330 | ₩11,424 | +0.83% | 216.2만 |
|---|
| 2026.09.28 | ₩11,330 | ₩11,464 | ₩11,317 | ₩11,370 | +0.35% | 307.9만 |
|---|
| 2026.09.25 | ₩11,250 | ₩11,477 | ₩11,250 | ₩11,451 | +1.79% | 268만 |
|---|
| 2026.09.24 | ₩11,330 | ₩11,410 | ₩11,263 | ₩11,290 | -0.35% | 314.7만 |
|---|
| 2026.09.23 | ₩11,558 | ₩11,611 | ₩11,437 | ₩11,437 | -1.04% | 275.3만 |
|---|
| 2026.09.22 | ₩11,504 | ₩11,651 | ₩11,464 | ₩11,625 | +1.05% | 264.1만 |
|---|
| 2026.09.21 | ₩11,544 | ₩11,571 | ₩11,410 | ₩11,558 | +0.12% | 288.9만 |
|---|
| 2026.09.18 | ₩11,477 | ₩11,585 | ₩11,343 | ₩11,571 | +0.82% | 234.3만 |
|---|
| 2026.09.17 | ₩11,491 | ₩11,638 | ₩11,451 | ₩11,518 | +0.23% | 337만 |
|---|
| 2026.09.16 | ₩11,504 | ₩11,571 | ₩11,397 | ₩11,397 | -0.93% | 548.8만 |
|---|
| 2026.09.15 | ₩11,585 | ₩11,745 | ₩11,424 | ₩11,558 | -0.23% | 587.9만 |
|---|
| 2026.09.14 | ₩12,174 | ₩12,187 | ₩11,973 | ₩12,080 | -0.77% | 321.9만 |
|---|
| 2026.09.11 | ₩12,388 | ₩12,388 | ₩12,227 | ₩12,294 | -0.76% | 234.5만 |
|---|
| 2026.09.10 | ₩12,241 | ₩12,294 | ₩12,147 | ₩12,281 | +0.33% | 267.2만 |
|---|
| 2026.09.09 | ₩12,361 | ₩12,401 | ₩12,348 | ₩12,348 | -0.11% | 202.8만 |
|---|
| 2026.09.08 | ₩12,522 | ₩12,535 | ₩12,375 | ₩12,401 | -0.96% | 236.5만 |
|---|
| 2026.09.04 | ₩12,509 | ₩12,602 | ₩12,509 | ₩12,562 | +0.43% | 160.4만 |
|---|
| 2026.09.03 | ₩12,589 | ₩12,723 | ₩12,535 | ₩12,656 | +0.53% | 185.7만 |
|---|
| 2026.09.02 | ₩12,669 | ₩12,803 | ₩12,522 | ₩12,589 | -0.63% | 284.8만 |
|---|
| 2026.09.01 | ₩12,321 | ₩12,723 | ₩12,294 | ₩12,509 | +1.52% | 357.6만 |
|---|
| 2026.08.31 | ₩12,750 | ₩12,830 | ₩12,468 | ₩12,522 | -1.79% | 513.9만 |
|---|
| 2026.08.28 | ₩12,991 | ₩13,044 | ₩12,763 | ₩12,870 | -0.93% | 269.2만 |
|---|
| 2026.08.27 | ₩12,937 | ₩13,111 | ₩12,910 | ₩12,991 | +0.41% | 266.5만 |
|---|
| 2026.08.26 | ₩12,857 | ₩13,125 | ₩12,763 | ₩12,977 | +0.94% | 248.4만 |
|---|
| 2026.08.25 | ₩12,790 | ₩13,071 | ₩12,669 | ₩12,897 | +0.84% | 293.9만 |
|---|
| 2026.08.24 | ₩12,870 | ₩12,897 | ₩12,535 | ₩12,830 | -0.31% | 310.9만 |
|---|
| 2026.08.21 | ₩12,254 | ₩13,004 | ₩12,000 | ₩12,977 | +5.90% | 1266.2만 |
|---|
| 2026.08.20 | ₩13,459 | ₩13,526 | ₩12,388 | ₩12,616 | -6.27% | 1566.5만 |
|---|
| 2026.08.19 | ₩13,660 | ₩13,714 | ₩13,446 | ₩13,513 | -1.08% | 262.8만 |
|---|
| 2026.08.18 | ₩13,741 | ₩13,808 | ₩13,553 | ₩13,593 | -1.07% | 301.2만 |
|---|
| 2026.08.17 | ₩13,982 | ₩14,009 | ₩13,794 | ₩13,794 | -1.34% | 203.8만 |
|---|
| 2026.08.14 | ₩14,076 | ₩14,102 | ₩13,982 | ₩14,009 | -0.48% | 120.4만 |
|---|
| 2026.08.13 | ₩14,343 | ₩14,370 | ₩14,290 | ₩14,317 | -0.19% | 129.9만 |
|---|
| 2026.08.12 | ₩14,343 | ₩14,384 | ₩14,290 | ₩14,357 | +0.09% | 144.9만 |
|---|
| 2026.08.11 | ₩14,303 | ₩14,370 | ₩14,263 | ₩14,370 | +0.47% | 80.9만 |
|---|
| 2026.08.10 | ₩14,250 | ₩14,303 | ₩14,183 | ₩14,303 | +0.38% | 86.5만 |
|---|
| 2026.08.07 | ₩14,183 | ₩14,276 | ₩14,183 | ₩14,276 | +0.66% | 89.3만 |
|---|
| 2026.08.06 | ₩14,035 | ₩14,183 | ₩14,035 | ₩14,156 | +0.86% | 79.3만 |
|---|
| 2026.08.05 | ₩14,089 | ₩14,116 | ₩14,035 | ₩14,076 | -0.10% | 83.5만 |
|---|
| 2026.08.04 | ₩14,102 | ₩14,183 | ₩14,035 | ₩14,035 | -0.47% | 135만 |
|---|
| 2026.08.03 | ₩14,102 | ₩14,169 | ₩14,022 | ₩14,049 | -0.38% | 123.2만 |
|---|
| 2026.07.31 | ₩14,156 | ₩14,263 | ₩14,076 | ₩14,076 | -0.57% | 128.1만 |
|---|
| 2026.07.30 | ₩13,955 | ₩14,076 | ₩13,901 | ₩14,076 | +0.86% | 87.4만 |
|---|
| 2026.07.29 | ₩13,995 | ₩14,102 | ₩13,875 | ₩13,875 | -0.86% | 135.1만 |
|---|
| 2026.07.28 | ₩13,982 | ₩14,129 | ₩13,968 | ₩13,995 | +0.10% | 154.3만 |
|---|
| 2026.07.27 | ₩14,089 | ₩14,089 | ₩13,915 | ₩14,035 | -0.38% | 100.2만 |
|---|
| 2026.07.24 | ₩14,035 | ₩14,076 | ₩13,955 | ₩14,049 | +0.10% | 107.7만 |
|---|
| 2026.07.23 | ₩14,062 | ₩14,116 | ₩13,915 | ₩13,982 | -0.57% | 173.7만 |
|---|
| 2026.07.22 | ₩14,223 | ₩14,290 | ₩14,116 | ₩14,116 | -0.75% | 159.5만 |
|---|
| 2026.07.21 | ₩14,330 | ₩14,343 | ₩14,276 | ₩14,276 | -0.37% | 99.9만 |
|---|
| 2026.07.20 | ₩14,303 | ₩14,370 | ₩14,183 | ₩14,276 | -0.19% | 87.1만 |
|---|
| 2026.07.17 | ₩14,290 | ₩14,397 | ₩14,263 | ₩14,317 | +0.19% | 385.4만 |
|---|
| 2026.07.16 | ₩14,357 | ₩14,451 | ₩14,330 | ₩14,397 | +0.28% | 147.4만 |
|---|
| 2026.07.15 | ₩14,330 | ₩14,491 | ₩14,330 | ₩14,424 | +0.65% | 112.6만 |
|---|
| 2026.07.14 | ₩14,558 | ₩14,665 | ₩14,544 | ₩14,571 | +0.09% | 135.3만 |
|---|
| 2026.07.13 | ₩14,611 | ₩14,692 | ₩14,558 | ₩14,584 | -0.18% | 175.2만 |
|---|
| 2026.07.10 | ₩14,598 | ₩14,678 | ₩14,584 | ₩14,638 | +0.28% | 70.7만 |
|---|
| 2026.07.09 | ₩14,625 | ₩14,638 | ₩14,531 | ₩14,611 | -0.09% | 108.4만 |
|---|
| 2026.07.08 | ₩14,584 | ₩14,692 | ₩14,531 | ₩14,625 | +0.28% | 117.1만 |
|---|
| 2026.07.07 | ₩14,611 | ₩14,651 | ₩14,558 | ₩14,598 | -0.09% | 81.3만 |
|---|
| 2026.07.06 | ₩14,718 | ₩14,759 | ₩14,638 | ₩14,651 | -0.45% | 134.1만 |
|---|
| 2026.07.02 | ₩14,665 | ₩14,718 | ₩14,638 | ₩14,718 | +0.37% | 109.6만 |
|---|
| 2026.07.01 | ₩14,584 | ₩14,705 | ₩14,558 | ₩14,651 | +0.46% | 114.8만 |
|---|
| 2026.06.30 | ₩14,584 | ₩14,678 | ₩14,504 | ₩14,625 | +0.28% | 163.4만 |
|---|
| 2026.06.29 | ₩14,384 | ₩14,477 | ₩14,370 | ₩14,477 | +0.65% | 85.2만 |
|---|
| 2026.06.26 | ₩14,250 | ₩14,424 | ₩14,156 | ₩14,317 | +0.47% | 122.7만 |
|---|
| 2026.06.25 | ₩14,062 | ₩14,263 | ₩14,062 | ₩14,209 | +1.05% | 209.2만 |
|---|
| 2026.06.24 | ₩14,209 | ₩14,343 | ₩14,062 | ₩14,062 | -1.04% | 326.3만 |
|---|
| 2026.06.23 | ₩14,250 | ₩14,370 | ₩14,196 | ₩14,196 | -0.38% | 220만 |
|---|
| 2026.06.22 | ₩14,343 | ₩14,384 | ₩14,263 | ₩14,384 | +0.28% | 143.6만 |
|---|
| 2026.06.18 | ₩14,558 | ₩14,625 | ₩14,263 | ₩14,357 | -1.38% | 233.3만 |
|---|
| 2026.06.17 | ₩14,491 | ₩14,584 | ₩14,437 | ₩14,477 | -0.09% | 132.6만 |
|---|
| 2026.06.16 | ₩14,651 | ₩14,718 | ₩14,477 | ₩14,477 | -1.19% | 158.8만 |
|---|
| 2026.06.15 | ₩14,598 | ₩14,759 | ₩14,598 | ₩14,665 | +0.46% | 132.1만 |
|---|
| 2026.06.12 | ₩14,745 | ₩14,799 | ₩14,705 | ₩14,785 | +0.27% | 152.2만 |
|---|
| 2026.06.11 | ₩14,665 | ₩14,785 | ₩14,665 | ₩14,705 | +0.27% | 126.1만 |
|---|
| 2026.06.10 | ₩14,759 | ₩14,772 | ₩14,638 | ₩14,638 | -0.82% | 92.5만 |
|---|
| 2026.06.09 | ₩14,785 | ₩14,825 | ₩14,598 | ₩14,785 | 0.00% | 193.2만 |
|---|
| 2026.06.08 | ₩14,772 | ₩14,812 | ₩14,705 | ₩14,732 | -0.27% | 96.6만 |
|---|
| 2026.06.05 | ₩14,825 | ₩14,839 | ₩14,705 | ₩14,745 | -0.54% | 113.4만 |
|---|
| 2026.06.04 | ₩14,759 | ₩14,866 | ₩14,745 | ₩14,852 | +0.64% | 98만 |
|---|
| 2026.06.03 | ₩14,839 | ₩14,866 | ₩14,745 | ₩14,785 | -0.36% | 110.6만 |
|---|
| 2026.06.02 | ₩14,892 | ₩14,933 | ₩14,785 | ₩14,799 | -0.63% | 120만 |
|---|
| 2026.06.01 | ₩14,933 | ₩14,973 | ₩14,879 | ₩14,906 | -0.18% | 125.1만 |
|---|
| 2026.05.29 | ₩14,986 | ₩15,080 | ₩14,933 | ₩15,000 | +0.09% | 160.4만 |
|---|
| 2026.05.28 | ₩14,732 | ₩14,959 | ₩14,718 | ₩14,946 | +1.45% | 133.5만 |
|---|
| 2026.05.27 | ₩14,759 | ₩14,772 | ₩14,665 | ₩14,732 | -0.18% | 111.4만 |
|---|
| 2026.05.26 | ₩14,852 | ₩14,866 | ₩14,732 | ₩14,745 | -0.72% | 175.4만 |
|---|
| 2026.05.22 | ₩14,959 | ₩14,973 | ₩14,839 | ₩14,852 | -0.72% | 94만 |
|---|
| 2026.05.21 | ₩14,973 | ₩14,986 | ₩14,839 | ₩14,986 | +0.09% | 88만 |
|---|
| 2026.05.20 | ₩14,732 | ₩15,000 | ₩14,718 | ₩14,973 | +1.64% | 154.1만 |
|---|
| 2026.05.19 | ₩14,745 | ₩14,812 | ₩14,705 | ₩14,759 | +0.09% | 118.1만 |
|---|
| 2026.05.18 | ₩14,933 | ₩14,933 | ₩14,718 | ₩14,852 | -0.54% | 289만 |
|---|
| 2026.05.15 | ₩15,026 | ₩15,067 | ₩14,906 | ₩14,906 | -0.80% | 156만 |
|---|
| 2026.05.14 | ₩15,442 | ₩15,455 | ₩15,321 | ₩15,388 | -0.35% | 165만 |
|---|
| 2026.05.13 | ₩15,535 | ₩15,535 | ₩15,401 | ₩15,401 | -0.86% | 176.8만 |
|---|
| 2026.05.12 | ₩15,482 | ₩15,549 | ₩15,375 | ₩15,482 | 0.00% | 157.7만 |
|---|
| 2026.05.11 | ₩15,455 | ₩15,549 | ₩15,401 | ₩15,482 | +0.17% | 179.3만 |
|---|
| 2026.05.08 | ₩15,388 | ₩15,522 | ₩15,361 | ₩15,428 | +0.26% | 101.1만 |
|---|
| 2026.05.07 | ₩15,468 | ₩15,468 | ₩15,361 | ₩15,388 | -0.52% | 103.6만 |
|---|
| 2026.05.06 | ₩15,375 | ₩15,455 | ₩15,308 | ₩15,401 | +0.17% | 123.3만 |
|---|
| 2026.05.05 | ₩15,308 | ₩15,388 | ₩15,281 | ₩15,308 | 0.00% | 89.4만 |
|---|
| 2026.05.04 | ₩15,267 | ₩15,415 | ₩15,214 | ₩15,281 | +0.09% | 113.4만 |
|---|
| 2026.05.01 | ₩15,334 | ₩15,348 | ₩15,134 | ₩15,227 | -0.70% | 139.8만 |
|---|
| 2026.04.30 | ₩15,254 | ₩15,428 | ₩15,200 | ₩15,308 | +0.35% | 191.4만 |
|---|
| 2026.04.29 | ₩15,200 | ₩15,227 | ₩15,080 | ₩15,147 | -0.35% | 69.4만 |
|---|
| 2026.04.28 | ₩15,214 | ₩15,267 | ₩15,093 | ₩15,187 | -0.18% | 85.7만 |
|---|
| 2026.04.27 | ₩15,040 | ₩15,321 | ₩15,040 | ₩15,214 | +1.16% | 112.5만 |
|---|
| 2026.04.24 | ₩15,080 | ₩15,093 | ₩15,000 | ₩15,026 | -0.36% | 56.7만 |
|---|
| 2026.04.23 | ₩15,200 | ₩15,241 | ₩15,000 | ₩15,000 | -1.32% | 81.3만 |
|---|
| 2026.04.22 | ₩15,334 | ₩15,334 | ₩15,160 | ₩15,187 | -0.96% | 84.2만 |
|---|
| 2026.04.21 | ₩15,575 | ₩15,575 | ₩15,227 | ₩15,241 | -2.15% | 134만 |
|---|
| 2026.04.20 | ₩15,067 | ₩15,522 | ₩15,067 | ₩15,482 | +2.76% | 200.3만 |
|---|
| 2026.04.17 | ₩15,214 | ₩15,227 | ₩15,093 | ₩15,120 | -0.62% | 109만 |
|---|
| 2026.04.16 | ₩15,200 | ₩15,254 | ₩15,053 | ₩15,107 | -0.62% | 104.1만 |
|---|
| 2026.04.15 | ₩15,200 | ₩15,267 | ₩15,134 | ₩15,200 | 0.00% | 121.7만 |
|---|
| 2026.04.14 | ₩15,361 | ₩15,575 | ₩15,281 | ₩15,455 | +0.61% | 158.4만 |
|---|
| 2026.04.13 | ₩15,361 | ₩15,415 | ₩15,267 | ₩15,294 | -0.44% | 108.4만 |
|---|
| 2026.04.10 | ₩15,281 | ₩15,455 | ₩15,281 | ₩15,401 | +0.79% | 109.2만 |
|---|
| 2026.04.09 | ₩15,080 | ₩15,254 | ₩15,013 | ₩15,254 | +1.15% | 73.8만 |
|---|
| 2026.04.08 | ₩15,134 | ₩15,174 | ₩14,946 | ₩15,026 | -0.71% | 117.3만 |
|---|
| 2026.04.07 | ₩14,866 | ₩14,959 | ₩14,839 | ₩14,892 | +0.18% | 81.1만 |
|---|
| 2026.04.06 | ₩14,973 | ₩14,973 | ₩14,839 | ₩14,933 | -0.27% | 89.7만 |
|---|
| 2026.04.02 | ₩14,745 | ₩15,067 | ₩14,678 | ₩14,973 | +1.54% | 117.3만 |
|---|
| 2026.04.01 | ₩14,852 | ₩15,134 | ₩14,852 | ₩15,000 | +0.99% | 124.8만 |
|---|
| 2026.03.31 | ₩14,531 | ₩14,759 | ₩14,410 | ₩14,759 | +1.57% | 214.9만 |
|---|
| 2026.03.30 | ₩14,303 | ₩14,370 | ₩14,116 | ₩14,263 | -0.28% | 132.2만 |
|---|
| 2026.03.27 | ₩14,424 | ₩14,491 | ₩14,183 | ₩14,209 | -1.49% | 223.4만 |
|---|
| 2026.03.26 | ₩14,598 | ₩14,772 | ₩14,477 | ₩14,477 | -0.83% | 103.7만 |
|---|
| 2026.03.25 | ₩14,491 | ₩14,759 | ₩14,491 | ₩14,638 | +1.02% | 103.8만 |
|---|
| 2026.03.24 | ₩14,531 | ₩14,584 | ₩14,384 | ₩14,424 | -0.74% | 188.7만 |
|---|
| 2026.03.23 | ₩14,692 | ₩14,692 | ₩14,477 | ₩14,531 | -1.09% | 184.2만 |
|---|
| 2026.03.20 | ₩14,812 | ₩14,839 | ₩14,424 | ₩14,491 | -2.17% | 189.9만 |
|---|
| 2026.03.19 | ₩14,718 | ₩14,866 | ₩14,651 | ₩14,839 | +0.82% | 187.1만 |
|---|
| 2026.03.18 | ₩14,906 | ₩14,933 | ₩14,785 | ₩14,785 | -0.81% | 73.7만 |
|---|
| 2026.03.17 | ₩14,799 | ₩14,933 | ₩14,799 | ₩14,879 | +0.54% | 98.5만 |
|---|
| 2026.03.16 | ₩14,785 | ₩14,866 | ₩14,732 | ₩14,772 | -0.09% | 147.1만 |
|---|
| 2026.03.13 | ₩14,959 | ₩14,959 | ₩14,611 | ₩14,759 | -1.34% | 220.9만 |
|---|
| 2026.03.12 | ₩15,200 | ₩15,254 | ₩15,067 | ₩15,120 | -0.53% | 166.6만 |
|---|
| 2026.03.11 | ₩15,348 | ₩15,361 | ₩15,160 | ₩15,267 | -0.52% | 172.9만 |
|---|
| 2026.03.10 | ₩15,227 | ₩15,375 | ₩15,227 | ₩15,294 | +0.44% | 147.8만 |
|---|
| 2026.03.09 | ₩15,187 | ₩15,200 | ₩14,825 | ₩15,134 | -0.35% | 362.1만 |
|---|
| 2026.03.06 | ₩15,669 | ₩15,683 | ₩15,267 | ₩15,281 | -2.48% | 289.5만 |
|---|
| 2026.03.05 | ₩15,897 | ₩15,897 | ₩15,616 | ₩15,763 | -0.84% | 199.2만 |
|---|
| 2026.03.04 | ₩15,736 | ₩15,937 | ₩15,696 | ₩15,830 | +0.60% | 173.2만 |
|---|
| 2026.03.03 | ₩15,857 | ₩15,870 | ₩15,642 | ₩15,763 | -0.59% | 207.2만 |
|---|
| 2026.03.02 | ₩15,937 | ₩16,031 | ₩15,843 | ₩15,977 | +0.25% | 160.9만 |
|---|
| 2026.02.27 | ₩16,165 | ₩16,218 | ₩16,044 | ₩16,071 | -0.58% | 195.9만 |
|---|
| 2026.02.26 | ₩16,205 | ₩16,205 | ₩16,111 | ₩16,138 | -0.41% | 112.5만 |
|---|
| 2026.02.25 | ₩16,258 | ₩16,352 | ₩16,084 | ₩16,098 | -0.99% | 185.9만 |
|---|
| 2026.02.24 | ₩16,192 | ₩16,218 | ₩16,084 | ₩16,192 | 0.00% | 126만 |
|---|
| 2026.02.23 | ₩16,258 | ₩16,272 | ₩16,125 | ₩16,151 | -0.66% | 94.5만 |
|---|
| 2026.02.20 | ₩16,325 | ₩16,379 | ₩16,071 | ₩16,272 | -0.33% | 195.5만 |
|---|
| 2026.02.19 | ₩16,325 | ₩16,379 | ₩16,272 | ₩16,366 | +0.25% | 110.3만 |
|---|
| 2026.02.18 | ₩16,312 | ₩16,392 | ₩16,205 | ₩16,272 | -0.25% | 109.8만 |
|---|
| 2026.02.17 | ₩16,446 | ₩16,553 | ₩16,178 | ₩16,285 | -0.98% | 184.8만 |
|---|
| 2026.02.13 | ₩16,459 | ₩16,526 | ₩16,392 | ₩16,500 | +0.24% | 132.7만 |
|---|
| 2026.02.12 | ₩16,848 | ₩16,888 | ₩16,674 | ₩16,700 | -0.87% | 132.5만 |
|---|
| 2026.02.11 | ₩16,808 | ₩16,888 | ₩16,741 | ₩16,767 | -0.24% | 137만 |
|---|
| 2026.02.10 | ₩16,821 | ₩16,821 | ₩16,687 | ₩16,808 | -0.08% | 117.9만 |
|---|
| 2026.02.09 | ₩16,607 | ₩16,741 | ₩16,486 | ₩16,741 | +0.81% | 112.9만 |
|---|
| 2026.02.06 | ₩16,567 | ₩16,607 | ₩16,392 | ₩16,580 | +0.08% | 127.6만 |
|---|
| 2026.02.05 | ₩16,540 | ₩16,593 | ₩16,366 | ₩16,459 | -0.49% | 137만 |
|---|
| 2026.02.04 | ₩16,741 | ₩16,741 | ₩16,352 | ₩16,660 | -0.48% | 164.5만 |
|---|
| 2026.02.03 | ₩16,687 | ₩16,767 | ₩16,540 | ₩16,674 | -0.08% | 224.1만 |
|---|
| 2026.02.02 | ₩17,089 | ₩17,156 | ₩16,486 | ₩16,540 | -3.21% | 296.7만 |
|---|
| 2026.01.30 | ₩17,209 | ₩17,223 | ₩17,102 | ₩17,116 | -0.54% | 142.5만 |
|---|
| 2026.01.29 | ₩17,102 | ₩17,236 | ₩17,022 | ₩17,223 | +0.70% | 94.4만 |
|---|
| 2026.01.28 | ₩17,089 | ₩17,169 | ₩17,062 | ₩17,129 | +0.24% | 107.8만 |
|---|
| 2026.01.27 | ₩17,209 | ₩17,290 | ₩17,183 | ₩17,183 | -0.16% | 76.1만 |
|---|
| 2026.01.26 | ₩17,129 | ₩17,223 | ₩17,062 | ₩17,183 | +0.31% | 107.8만 |
|---|
| 2026.01.23 | ₩17,250 | ₩17,303 | ₩17,142 | ₩17,142 | -0.62% | 108.6만 |
|---|
| 2026.01.22 | ₩17,209 | ₩17,317 | ₩17,169 | ₩17,263 | +0.31% | 100.3만 |
|---|
| 2026.01.21 | ₩16,955 | ₩17,196 | ₩16,942 | ₩17,169 | +1.26% | 92.8만 |
|---|
| 2026.01.20 | ₩16,968 | ₩16,995 | ₩16,821 | ₩16,915 | -0.32% | 130.8만 |
|---|
| 2026.01.16 | ₩17,142 | ₩17,209 | ₩17,049 | ₩17,102 | -0.23% | 116만 |
|---|
| 2026.01.15 | ₩17,196 | ₩17,290 | ₩17,142 | ₩17,142 | -0.31% | 117.2만 |
|---|
| 2026.01.14 | ₩17,424 | ₩17,504 | ₩17,357 | ₩17,477 | +0.31% | 122.3만 |
|---|
| 2026.01.13 | ₩17,383 | ₩17,464 | ₩17,330 | ₩17,437 | +0.31% | 117.2만 |
|---|
| 2026.01.12 | ₩17,223 | ₩17,383 | ₩17,183 | ₩17,383 | +0.93% | 98만 |
|---|
| 2026.01.09 | ₩17,062 | ₩17,276 | ₩16,982 | ₩17,276 | +1.26% | 110.1만 |
|---|
| 2026.01.08 | ₩17,142 | ₩17,263 | ₩16,982 | ₩16,982 | -0.94% | 200.4만 |
|---|
| 2026.01.07 | ₩17,531 | ₩17,531 | ₩17,116 | ₩17,223 | -1.76% | 146.8만 |
|---|
| 2026.01.06 | ₩17,330 | ₩17,464 | ₩17,290 | ₩17,464 | +0.77% | 173.4만 |
|---|
| 2026.01.05 | ₩17,276 | ₩17,330 | ₩17,156 | ₩17,317 | +0.23% | 147.3만 |
|---|
| 2026.01.02 | ₩17,410 | ₩17,410 | ₩17,062 | ₩17,102 | -1.77% | 196.1만 |
|---|
| 2025.12.31 | ₩17,116 | ₩17,370 | ₩17,116 | ₩17,250 | +0.78% | 418.3만 |
|---|
| 2025.12.30 | ₩16,794 | ₩17,303 | ₩16,781 | ₩17,169 | +2.23% | 323.5만 |
|---|
| 2025.12.29 | ₩16,821 | ₩16,942 | ₩16,741 | ₩16,942 | +0.72% | 241.6만 |
|---|
| 2025.12.26 | ₩16,781 | ₩16,942 | ₩16,741 | ₩16,888 | +0.64% | 182.4만 |
|---|
| 2025.12.24 | ₩16,500 | ₩16,848 | ₩16,486 | ₩16,754 | +1.54% | 146.6만 |
|---|
| 2025.12.23 | ₩16,339 | ₩16,540 | ₩16,299 | ₩16,526 | +1.15% | 197만 |
|---|
| 2025.12.22 | ₩16,379 | ₩16,500 | ₩16,299 | ₩16,392 | +0.08% | 199.1만 |
|---|
| 2025.12.19 | ₩16,218 | ₩16,406 | ₩16,192 | ₩16,406 | +1.16% | 175.2만 |
|---|
| 2025.12.18 | ₩16,205 | ₩16,379 | ₩16,205 | ₩16,245 | +0.25% | 215.6만 |
|---|
| 2025.12.17 | ₩16,138 | ₩16,192 | ₩16,071 | ₩16,165 | +0.17% | 167.7만 |
|---|
| 2025.12.16 | ₩16,071 | ₩16,178 | ₩16,071 | ₩16,165 | +0.58% | 229만 |
|---|
| 2025.12.15 | ₩16,138 | ₩16,232 | ₩16,031 | ₩16,192 | +0.33% | 202.5만 |
|---|
| 2025.12.12 | ₩16,258 | ₩16,352 | ₩16,205 | ₩16,339 | +0.49% | 190.7만 |
|---|
| 2025.12.11 | ₩16,285 | ₩16,312 | ₩16,178 | ₩16,258 | -0.16% | 189.9만 |
|---|
| 2025.12.10 | ₩16,232 | ₩16,325 | ₩16,178 | ₩16,285 | +0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩16,245 | ₩16,245 | ₩16,125 | ₩16,192 | -0.33% | 134.3만 |
|---|
| 2025.12.08 | ₩16,151 | ₩16,232 | ₩16,098 | ₩16,218 | +0.41% | 131.4만 |
|---|
| 2025.12.05 | ₩16,178 | ₩16,339 | ₩16,111 | ₩16,178 | 0.00% | 117.3만 |
|---|
| 2025.12.04 | ₩16,258 | ₩16,325 | ₩16,125 | ₩16,151 | -0.66% | 277만 |
|---|
| 2025.12.03 | ₩16,299 | ₩16,339 | ₩16,218 | ₩16,232 | -0.41% | 146.9만 |
|---|
| 2025.12.02 | ₩16,433 | ₩16,500 | ₩16,312 | ₩16,339 | -0.57% | 133.6만 |
|---|
| 2025.12.01 | ₩16,540 | ₩16,593 | ₩16,379 | ₩16,392 | -0.89% | 143.2만 |
|---|
| 2025.11.28 | ₩16,647 | ₩16,700 | ₩16,459 | ₩16,647 | 0.00% | 160.6만 |
|---|
| 2025.11.26 | ₩16,674 | ₩16,741 | ₩16,553 | ₩16,633 | -0.24% | 145.8만 |
|---|
| 2025.11.25 | ₩16,325 | ₩16,647 | ₩16,325 | ₩16,647 | +1.97% | 179.4만 |
|---|
| 2025.11.24 | ₩16,165 | ₩16,473 | ₩16,151 | ₩16,379 | +1.33% | 204.7만 |
|---|
| 2025.11.21 | ₩16,071 | ₩16,232 | ₩15,897 | ₩16,071 | 0.00% | 246.9만 |
|---|
| 2025.11.20 | ₩16,352 | ₩16,352 | ₩16,004 | ₩16,044 | -1.88% | 226.2만 |
|---|
| 2025.11.19 | ₩16,178 | ₩16,406 | ₩16,017 | ₩16,044 | -0.83% | 249.2만 |
|---|
| 2025.11.18 | ₩16,540 | ₩16,580 | ₩16,017 | ₩16,031 | -3.08% | 418.3만 |
|---|
| 2025.11.17 | ₩17,303 | ₩17,303 | ₩16,647 | ₩16,647 | -3.79% | 314.7만 |
|---|
| 2025.11.14 | ₩17,209 | ₩17,464 | ₩17,209 | ₩17,290 | +0.47% | 137.5만 |
|---|
| 2025.11.13 | ₩17,665 | ₩17,678 | ₩17,424 | ₩17,544 | -0.68% | 161.6만 |
|---|
| 2025.11.12 | ₩17,879 | ₩17,879 | ₩17,638 | ₩17,678 | -1.12% | 150.5만 |
|---|
| 2025.11.11 | ₩17,571 | ₩17,799 | ₩17,571 | ₩17,799 | +1.30% | 105.2만 |
|---|
| 2025.11.10 | ₩17,691 | ₩17,879 | ₩17,625 | ₩17,705 | +0.08% | 123.7만 |
|---|
| 2025.11.07 | ₩17,383 | ₩17,584 | ₩17,276 | ₩17,558 | +1.00% | 162.2만 |
|---|
| 2025.11.06 | ₩17,625 | ₩17,678 | ₩17,464 | ₩17,491 | -0.76% | 137만 |
|---|
| 2025.11.05 | ₩17,491 | ₩17,785 | ₩17,370 | ₩17,638 | +0.84% | 179만 |
|---|
| 2025.11.04 | ₩17,343 | ₩17,571 | ₩17,290 | ₩17,450 | +0.62% | 232.2만 |
|---|
| 2025.11.03 | ₩18,200 | ₩18,241 | ₩17,491 | ₩17,531 | -3.68% | 208.2만 |
|---|
| 2025.10.31 | ₩18,080 | ₩18,267 | ₩17,879 | ₩18,147 | +0.37% | 154.1만 |
|---|
| 2025.10.30 | ₩17,410 | ₩17,772 | ₩17,263 | ₩17,745 | +1.92% | 172.6만 |
|---|
| 2025.10.29 | ₩17,397 | ₩17,678 | ₩17,209 | ₩17,397 | 0.00% | 268.4만 |
|---|
| 2025.10.28 | ₩18,066 | ₩18,093 | ₩17,424 | ₩17,437 | -3.48% | 421.6만 |
|---|
| 2025.10.27 | ₩18,669 | ₩18,723 | ₩17,491 | ₩18,107 | -3.01% | 481.1만 |
|---|
| 2025.10.24 | ₩18,629 | ₩18,723 | ₩18,508 | ₩18,508 | -0.65% | 131.7만 |
|---|
| 2025.10.23 | ₩18,147 | ₩18,602 | ₩18,147 | ₩18,482 | +1.85% | 169.7만 |
|---|
| 2025.10.22 | ₩17,839 | ₩18,227 | ₩17,839 | ₩18,133 | +1.65% | 256.4만 |
|---|
| 2025.10.21 | ₩16,995 | ₩18,267 | ₩16,942 | ₩17,866 | +5.12% | 505.2만 |
|---|
| 2025.10.20 | ₩18,763 | ₩18,776 | ₩17,035 | ₩17,183 | -8.42% | 1179.6만 |
|---|
| 2025.10.17 | ₩19,191 | ₩19,191 | ₩18,683 | ₩18,870 | -1.67% | 565.5만 |
|---|
| 2025.10.16 | ₩19,727 | ₩19,727 | ₩19,285 | ₩19,312 | -2.10% | 277.6만 |
|---|
| 2025.10.15 | ₩19,794 | ₩19,848 | ₩19,660 | ₩19,687 | -0.54% | 159.7만 |
|---|
| 2025.10.14 | ₩19,982 | ₩20,049 | ₩19,888 | ₩19,928 | -0.27% | 159.7만 |
|---|
| 2025.10.13 | ₩20,049 | ₩20,102 | ₩19,968 | ₩20,049 | 0.00% | 138.5만 |
|---|
| 2025.10.10 | ₩20,116 | ₩20,116 | ₩19,861 | ₩19,928 | -0.93% | 196.5만 |
|---|