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 | ₩11,746 | ₩11,866 | ₩11,626 | ₩11,786 | +0.34% | 260.9만 |
| 2026.10.08 | ₩11,586 | ₩11,693 | ₩11,466 | ₩11,666 | +0.69% | 323.2만 |
| 2026.10.07 | ₩11,493 | ₩11,720 | ₩11,413 | ₩11,546 | +0.46% | 268.2만 |
| 2026.10.06 | ₩11,479 | ₩11,693 | ₩11,373 | ₩11,626 | +1.28% | 250.9만 |
| 2026.10.05 | ₩11,720 | ₩11,760 | ₩11,479 | ₩11,479 | -2.05% | 242만 |
| 2026.10.02 | ₩11,613 | ₩11,680 | ₩11,546 | ₩11,666 | +0.46% | 261.6만 |
| 2026.10.01 | ₩11,399 | ₩11,533 | ₩11,333 | ₩11,453 | +0.47% | 223.9만 |
| 2026.09.30 | ₩11,479 | ₩11,640 | ₩11,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,359 |
| -1.05% |
| 401만 |
| 2026.09.29 | ₩11,292 | ₩11,399 | ₩11,292 | ₩11,386 | +0.83% | 216.2만 |
|---|
| 2026.09.28 | ₩11,292 | ₩11,426 | ₩11,279 | ₩11,333 | +0.35% | 307.9만 |
|---|
| 2026.09.25 | ₩11,212 | ₩11,439 | ₩11,212 | ₩11,413 | +1.79% | 268만 |
|---|
| 2026.09.24 | ₩11,292 | ₩11,373 | ₩11,226 | ₩11,252 | -0.35% | 314.7만 |
|---|
| 2026.09.23 | ₩11,519 | ₩11,573 | ₩11,399 | ₩11,399 | -1.04% | 275.3만 |
|---|
| 2026.09.22 | ₩11,466 | ₩11,613 | ₩11,426 | ₩11,586 | +1.05% | 264.1만 |
|---|
| 2026.09.21 | ₩11,506 | ₩11,533 | ₩11,373 | ₩11,519 | +0.12% | 288.9만 |
|---|
| 2026.09.18 | ₩11,439 | ₩11,546 | ₩11,306 | ₩11,533 | +0.82% | 234.3만 |
|---|
| 2026.09.17 | ₩11,453 | ₩11,599 | ₩11,413 | ₩11,479 | +0.23% | 337만 |
|---|
| 2026.09.16 | ₩11,466 | ₩11,533 | ₩11,359 | ₩11,359 | -0.93% | 548.8만 |
|---|
| 2026.09.15 | ₩11,546 | ₩11,706 | ₩11,386 | ₩11,519 | -0.23% | 587.9만 |
|---|
| 2026.09.14 | ₩12,133 | ₩12,147 | ₩11,933 | ₩12,040 | -0.77% | 321.9만 |
|---|
| 2026.09.11 | ₩12,347 | ₩12,347 | ₩12,187 | ₩12,254 | -0.76% | 234.5만 |
|---|
| 2026.09.10 | ₩12,200 | ₩12,254 | ₩12,107 | ₩12,240 | +0.33% | 267.2만 |
|---|
| 2026.09.09 | ₩12,320 | ₩12,360 | ₩12,307 | ₩12,307 | -0.11% | 202.8만 |
|---|
| 2026.09.08 | ₩12,480 | ₩12,494 | ₩12,334 | ₩12,360 | -0.96% | 236.5만 |
|---|
| 2026.09.04 | ₩12,467 | ₩12,561 | ₩12,467 | ₩12,521 | +0.43% | 160.4만 |
|---|
| 2026.09.03 | ₩12,547 | ₩12,681 | ₩12,494 | ₩12,614 | +0.53% | 185.7만 |
|---|
| 2026.09.02 | ₩12,627 | ₩12,761 | ₩12,480 | ₩12,547 | -0.63% | 284.8만 |
|---|
| 2026.09.01 | ₩12,280 | ₩12,681 | ₩12,254 | ₩12,467 | +1.52% | 357.6만 |
|---|
| 2026.08.31 | ₩12,707 | ₩12,787 | ₩12,427 | ₩12,480 | -1.79% | 513.9만 |
|---|
| 2026.08.28 | ₩12,948 | ₩13,001 | ₩12,721 | ₩12,828 | -0.93% | 269.2만 |
|---|
| 2026.08.27 | ₩12,894 | ₩13,068 | ₩12,868 | ₩12,948 | +0.41% | 266.5만 |
|---|
| 2026.08.26 | ₩12,814 | ₩13,081 | ₩12,721 | ₩12,934 | +0.94% | 248.4만 |
|---|
| 2026.08.25 | ₩12,747 | ₩13,028 | ₩12,627 | ₩12,854 | +0.84% | 293.9만 |
|---|
| 2026.08.24 | ₩12,828 | ₩12,854 | ₩12,494 | ₩12,787 | -0.31% | 310.9만 |
|---|
| 2026.08.21 | ₩12,214 | ₩12,961 | ₩11,960 | ₩12,934 | +5.90% | 1266.2만 |
|---|
| 2026.08.20 | ₩13,415 | ₩13,482 | ₩12,347 | ₩12,574 | -6.27% | 1566.5만 |
|---|
| 2026.08.19 | ₩13,615 | ₩13,668 | ₩13,401 | ₩13,468 | -1.08% | 262.8만 |
|---|
| 2026.08.18 | ₩13,695 | ₩13,762 | ₩13,508 | ₩13,548 | -1.07% | 301.2만 |
|---|
| 2026.08.17 | ₩13,935 | ₩13,962 | ₩13,749 | ₩13,749 | -1.34% | 203.8만 |
|---|
| 2026.08.14 | ₩14,029 | ₩14,056 | ₩13,935 | ₩13,962 | -0.48% | 120.4만 |
|---|
| 2026.08.13 | ₩14,296 | ₩14,323 | ₩14,242 | ₩14,269 | -0.19% | 129.9만 |
|---|
| 2026.08.12 | ₩14,296 | ₩14,336 | ₩14,242 | ₩14,309 | +0.09% | 144.9만 |
|---|
| 2026.08.11 | ₩14,256 | ₩14,323 | ₩14,216 | ₩14,323 | +0.47% | 80.9만 |
|---|
| 2026.08.10 | ₩14,202 | ₩14,256 | ₩14,136 | ₩14,256 | +0.38% | 86.5만 |
|---|
| 2026.08.07 | ₩14,136 | ₩14,229 | ₩14,136 | ₩14,229 | +0.66% | 89.3만 |
|---|
| 2026.08.06 | ₩13,989 | ₩14,136 | ₩13,989 | ₩14,109 | +0.86% | 79.3만 |
|---|
| 2026.08.05 | ₩14,042 | ₩14,069 | ₩13,989 | ₩14,029 | -0.10% | 83.5만 |
|---|
| 2026.08.04 | ₩14,056 | ₩14,136 | ₩13,989 | ₩13,989 | -0.47% | 135만 |
|---|
| 2026.08.03 | ₩14,056 | ₩14,122 | ₩13,975 | ₩14,002 | -0.38% | 123.2만 |
|---|
| 2026.07.31 | ₩14,109 | ₩14,216 | ₩14,029 | ₩14,029 | -0.57% | 128.1만 |
|---|
| 2026.07.30 | ₩13,909 | ₩14,029 | ₩13,855 | ₩14,029 | +0.86% | 87.4만 |
|---|
| 2026.07.29 | ₩13,949 | ₩14,056 | ₩13,829 | ₩13,829 | -0.86% | 135.1만 |
|---|
| 2026.07.28 | ₩13,935 | ₩14,082 | ₩13,922 | ₩13,949 | +0.10% | 154.3만 |
|---|
| 2026.07.27 | ₩14,042 | ₩14,042 | ₩13,869 | ₩13,989 | -0.38% | 100.2만 |
|---|
| 2026.07.24 | ₩13,989 | ₩14,029 | ₩13,909 | ₩14,002 | +0.10% | 107.7만 |
|---|
| 2026.07.23 | ₩14,016 | ₩14,069 | ₩13,869 | ₩13,935 | -0.57% | 173.7만 |
|---|
| 2026.07.22 | ₩14,176 | ₩14,242 | ₩14,069 | ₩14,069 | -0.75% | 159.5만 |
|---|
| 2026.07.21 | ₩14,282 | ₩14,296 | ₩14,229 | ₩14,229 | -0.37% | 99.9만 |
|---|
| 2026.07.20 | ₩14,256 | ₩14,323 | ₩14,136 | ₩14,229 | -0.19% | 87.1만 |
|---|
| 2026.07.17 | ₩14,242 | ₩14,349 | ₩14,216 | ₩14,269 | +0.19% | 385.4만 |
|---|
| 2026.07.16 | ₩14,309 | ₩14,403 | ₩14,282 | ₩14,349 | +0.28% | 147.4만 |
|---|
| 2026.07.15 | ₩14,282 | ₩14,443 | ₩14,282 | ₩14,376 | +0.65% | 112.6만 |
|---|
| 2026.07.14 | ₩14,509 | ₩14,616 | ₩14,496 | ₩14,523 | +0.09% | 135.3만 |
|---|
| 2026.07.13 | ₩14,563 | ₩14,643 | ₩14,509 | ₩14,536 | -0.18% | 175.2만 |
|---|
| 2026.07.10 | ₩14,549 | ₩14,630 | ₩14,536 | ₩14,589 | +0.28% | 70.7만 |
|---|
| 2026.07.09 | ₩14,576 | ₩14,589 | ₩14,483 | ₩14,563 | -0.09% | 108.4만 |
|---|
| 2026.07.08 | ₩14,536 | ₩14,643 | ₩14,483 | ₩14,576 | +0.28% | 117.1만 |
|---|
| 2026.07.07 | ₩14,563 | ₩14,603 | ₩14,509 | ₩14,549 | -0.09% | 81.3만 |
|---|
| 2026.07.06 | ₩14,670 | ₩14,710 | ₩14,589 | ₩14,603 | -0.45% | 134.1만 |
|---|
| 2026.07.02 | ₩14,616 | ₩14,670 | ₩14,589 | ₩14,670 | +0.37% | 109.6만 |
|---|
| 2026.07.01 | ₩14,536 | ₩14,656 | ₩14,509 | ₩14,603 | +0.46% | 114.8만 |
|---|
| 2026.06.30 | ₩14,536 | ₩14,630 | ₩14,456 | ₩14,576 | +0.28% | 163.4만 |
|---|
| 2026.06.29 | ₩14,336 | ₩14,429 | ₩14,323 | ₩14,429 | +0.65% | 85.2만 |
|---|
| 2026.06.26 | ₩14,202 | ₩14,376 | ₩14,109 | ₩14,269 | +0.47% | 122.7만 |
|---|
| 2026.06.25 | ₩14,016 | ₩14,216 | ₩14,016 | ₩14,162 | +1.05% | 209.2만 |
|---|
| 2026.06.24 | ₩14,162 | ₩14,296 | ₩14,016 | ₩14,016 | -1.04% | 326.3만 |
|---|
| 2026.06.23 | ₩14,202 | ₩14,323 | ₩14,149 | ₩14,149 | -0.38% | 220만 |
|---|
| 2026.06.22 | ₩14,296 | ₩14,336 | ₩14,216 | ₩14,336 | +0.28% | 143.6만 |
|---|
| 2026.06.18 | ₩14,509 | ₩14,576 | ₩14,216 | ₩14,309 | -1.38% | 233.3만 |
|---|
| 2026.06.17 | ₩14,443 | ₩14,536 | ₩14,389 | ₩14,429 | -0.09% | 132.6만 |
|---|
| 2026.06.16 | ₩14,603 | ₩14,670 | ₩14,429 | ₩14,429 | -1.19% | 158.8만 |
|---|
| 2026.06.15 | ₩14,549 | ₩14,710 | ₩14,549 | ₩14,616 | +0.46% | 132.1만 |
|---|
| 2026.06.12 | ₩14,696 | ₩14,750 | ₩14,656 | ₩14,736 | +0.27% | 152.2만 |
|---|
| 2026.06.11 | ₩14,616 | ₩14,736 | ₩14,616 | ₩14,656 | +0.27% | 126.1만 |
|---|
| 2026.06.10 | ₩14,710 | ₩14,723 | ₩14,589 | ₩14,589 | -0.82% | 92.5만 |
|---|
| 2026.06.09 | ₩14,736 | ₩14,776 | ₩14,549 | ₩14,736 | 0.00% | 193.2만 |
|---|
| 2026.06.08 | ₩14,723 | ₩14,763 | ₩14,656 | ₩14,683 | -0.27% | 96.6만 |
|---|
| 2026.06.05 | ₩14,776 | ₩14,790 | ₩14,656 | ₩14,696 | -0.54% | 113.4만 |
|---|
| 2026.06.04 | ₩14,710 | ₩14,816 | ₩14,696 | ₩14,803 | +0.64% | 98만 |
|---|
| 2026.06.03 | ₩14,790 | ₩14,816 | ₩14,696 | ₩14,736 | -0.36% | 110.6만 |
|---|
| 2026.06.02 | ₩14,843 | ₩14,883 | ₩14,736 | ₩14,750 | -0.63% | 120만 |
|---|
| 2026.06.01 | ₩14,883 | ₩14,923 | ₩14,830 | ₩14,856 | -0.18% | 125.1만 |
|---|
| 2026.05.29 | ₩14,937 | ₩15,030 | ₩14,883 | ₩14,950 | +0.09% | 160.4만 |
|---|
| 2026.05.28 | ₩14,683 | ₩14,910 | ₩14,670 | ₩14,896 | +1.45% | 133.5만 |
|---|
| 2026.05.27 | ₩14,710 | ₩14,723 | ₩14,616 | ₩14,683 | -0.18% | 111.4만 |
|---|
| 2026.05.26 | ₩14,803 | ₩14,816 | ₩14,683 | ₩14,696 | -0.72% | 175.4만 |
|---|
| 2026.05.22 | ₩14,910 | ₩14,923 | ₩14,790 | ₩14,803 | -0.72% | 94만 |
|---|
| 2026.05.21 | ₩14,923 | ₩14,937 | ₩14,790 | ₩14,937 | +0.09% | 88만 |
|---|
| 2026.05.20 | ₩14,683 | ₩14,950 | ₩14,670 | ₩14,923 | +1.64% | 154.1만 |
|---|
| 2026.05.19 | ₩14,696 | ₩14,763 | ₩14,656 | ₩14,710 | +0.09% | 118.1만 |
|---|
| 2026.05.18 | ₩14,883 | ₩14,883 | ₩14,670 | ₩14,803 | -0.54% | 289만 |
|---|
| 2026.05.15 | ₩14,977 | ₩15,017 | ₩14,856 | ₩14,856 | -0.80% | 156만 |
|---|
| 2026.05.14 | ₩15,390 | ₩15,404 | ₩15,270 | ₩15,337 | -0.35% | 165만 |
|---|
| 2026.05.13 | ₩15,484 | ₩15,484 | ₩15,350 | ₩15,350 | -0.86% | 176.8만 |
|---|
| 2026.05.12 | ₩15,430 | ₩15,497 | ₩15,324 | ₩15,430 | 0.00% | 157.7만 |
|---|
| 2026.05.11 | ₩15,404 | ₩15,497 | ₩15,350 | ₩15,430 | +0.17% | 179.3만 |
|---|
| 2026.05.08 | ₩15,337 | ₩15,470 | ₩15,310 | ₩15,377 | +0.26% | 101.1만 |
|---|
| 2026.05.07 | ₩15,417 | ₩15,417 | ₩15,310 | ₩15,337 | -0.52% | 103.6만 |
|---|
| 2026.05.06 | ₩15,324 | ₩15,404 | ₩15,257 | ₩15,350 | +0.17% | 123.3만 |
|---|
| 2026.05.05 | ₩15,257 | ₩15,337 | ₩15,230 | ₩15,257 | 0.00% | 89.4만 |
|---|
| 2026.05.04 | ₩15,217 | ₩15,364 | ₩15,163 | ₩15,230 | +0.09% | 113.4만 |
|---|
| 2026.05.01 | ₩15,284 | ₩15,297 | ₩15,083 | ₩15,177 | -0.70% | 139.8만 |
|---|
| 2026.04.30 | ₩15,203 | ₩15,377 | ₩15,150 | ₩15,257 | +0.35% | 191.4만 |
|---|
| 2026.04.29 | ₩15,150 | ₩15,177 | ₩15,030 | ₩15,097 | -0.35% | 69.4만 |
|---|
| 2026.04.28 | ₩15,163 | ₩15,217 | ₩15,043 | ₩15,137 | -0.18% | 85.7만 |
|---|
| 2026.04.27 | ₩14,990 | ₩15,270 | ₩14,990 | ₩15,163 | +1.16% | 112.5만 |
|---|
| 2026.04.24 | ₩15,030 | ₩15,043 | ₩14,950 | ₩14,977 | -0.36% | 56.7만 |
|---|
| 2026.04.23 | ₩15,150 | ₩15,190 | ₩14,950 | ₩14,950 | -1.32% | 81.3만 |
|---|
| 2026.04.22 | ₩15,284 | ₩15,284 | ₩15,110 | ₩15,137 | -0.96% | 84.2만 |
|---|
| 2026.04.21 | ₩15,524 | ₩15,524 | ₩15,177 | ₩15,190 | -2.15% | 134만 |
|---|
| 2026.04.20 | ₩15,017 | ₩15,470 | ₩15,017 | ₩15,430 | +2.76% | 200.3만 |
|---|
| 2026.04.17 | ₩15,163 | ₩15,177 | ₩15,043 | ₩15,070 | -0.62% | 109만 |
|---|
| 2026.04.16 | ₩15,150 | ₩15,203 | ₩15,003 | ₩15,057 | -0.62% | 104.1만 |
|---|
| 2026.04.15 | ₩15,150 | ₩15,217 | ₩15,083 | ₩15,150 | 0.00% | 121.7만 |
|---|
| 2026.04.14 | ₩15,310 | ₩15,524 | ₩15,230 | ₩15,404 | +0.61% | 158.4만 |
|---|
| 2026.04.13 | ₩15,310 | ₩15,364 | ₩15,217 | ₩15,244 | -0.44% | 108.4만 |
|---|
| 2026.04.10 | ₩15,230 | ₩15,404 | ₩15,230 | ₩15,350 | +0.79% | 109.2만 |
|---|
| 2026.04.09 | ₩15,030 | ₩15,203 | ₩14,963 | ₩15,203 | +1.15% | 73.8만 |
|---|
| 2026.04.08 | ₩15,083 | ₩15,123 | ₩14,896 | ₩14,977 | -0.71% | 117.3만 |
|---|
| 2026.04.07 | ₩14,816 | ₩14,910 | ₩14,790 | ₩14,843 | +0.18% | 81.1만 |
|---|
| 2026.04.06 | ₩14,923 | ₩14,923 | ₩14,790 | ₩14,883 | -0.27% | 89.7만 |
|---|
| 2026.04.02 | ₩14,696 | ₩15,017 | ₩14,630 | ₩14,923 | +1.54% | 117.3만 |
|---|
| 2026.04.01 | ₩14,803 | ₩15,083 | ₩14,803 | ₩14,950 | +0.99% | 124.8만 |
|---|
| 2026.03.31 | ₩14,483 | ₩14,710 | ₩14,363 | ₩14,710 | +1.57% | 214.9만 |
|---|
| 2026.03.30 | ₩14,256 | ₩14,323 | ₩14,069 | ₩14,216 | -0.28% | 132.2만 |
|---|
| 2026.03.27 | ₩14,376 | ₩14,443 | ₩14,136 | ₩14,162 | -1.49% | 223.4만 |
|---|
| 2026.03.26 | ₩14,549 | ₩14,723 | ₩14,429 | ₩14,429 | -0.83% | 103.7만 |
|---|
| 2026.03.25 | ₩14,443 | ₩14,710 | ₩14,443 | ₩14,589 | +1.02% | 103.8만 |
|---|
| 2026.03.24 | ₩14,483 | ₩14,536 | ₩14,336 | ₩14,376 | -0.74% | 188.7만 |
|---|
| 2026.03.23 | ₩14,643 | ₩14,643 | ₩14,429 | ₩14,483 | -1.09% | 184.2만 |
|---|
| 2026.03.20 | ₩14,763 | ₩14,790 | ₩14,376 | ₩14,443 | -2.17% | 189.9만 |
|---|
| 2026.03.19 | ₩14,670 | ₩14,816 | ₩14,603 | ₩14,790 | +0.82% | 187.1만 |
|---|
| 2026.03.18 | ₩14,856 | ₩14,883 | ₩14,736 | ₩14,736 | -0.81% | 73.7만 |
|---|
| 2026.03.17 | ₩14,750 | ₩14,883 | ₩14,750 | ₩14,830 | +0.54% | 98.5만 |
|---|
| 2026.03.16 | ₩14,736 | ₩14,816 | ₩14,683 | ₩14,723 | -0.09% | 147.1만 |
|---|
| 2026.03.13 | ₩14,910 | ₩14,910 | ₩14,563 | ₩14,710 | -1.34% | 220.9만 |
|---|
| 2026.03.12 | ₩15,150 | ₩15,203 | ₩15,017 | ₩15,070 | -0.53% | 166.6만 |
|---|
| 2026.03.11 | ₩15,297 | ₩15,310 | ₩15,110 | ₩15,217 | -0.52% | 172.9만 |
|---|
| 2026.03.10 | ₩15,177 | ₩15,324 | ₩15,177 | ₩15,244 | +0.44% | 147.8만 |
|---|
| 2026.03.09 | ₩15,137 | ₩15,150 | ₩14,776 | ₩15,083 | -0.35% | 362.1만 |
|---|
| 2026.03.06 | ₩15,617 | ₩15,631 | ₩15,217 | ₩15,230 | -2.48% | 289.5만 |
|---|
| 2026.03.05 | ₩15,844 | ₩15,844 | ₩15,564 | ₩15,711 | -0.84% | 199.2만 |
|---|
| 2026.03.04 | ₩15,684 | ₩15,884 | ₩15,644 | ₩15,777 | +0.60% | 173.2만 |
|---|
| 2026.03.03 | ₩15,804 | ₩15,817 | ₩15,591 | ₩15,711 | -0.59% | 207.2만 |
|---|
| 2026.03.02 | ₩15,884 | ₩15,978 | ₩15,791 | ₩15,924 | +0.25% | 160.9만 |
|---|
| 2026.02.27 | ₩16,111 | ₩16,165 | ₩15,991 | ₩16,018 | -0.58% | 195.9만 |
|---|
| 2026.02.26 | ₩16,151 | ₩16,151 | ₩16,058 | ₩16,084 | -0.41% | 112.5만 |
|---|
| 2026.02.25 | ₩16,205 | ₩16,298 | ₩16,031 | ₩16,044 | -0.99% | 185.9만 |
|---|
| 2026.02.24 | ₩16,138 | ₩16,165 | ₩16,031 | ₩16,138 | 0.00% | 126만 |
|---|
| 2026.02.23 | ₩16,205 | ₩16,218 | ₩16,071 | ₩16,098 | -0.66% | 94.5만 |
|---|
| 2026.02.20 | ₩16,271 | ₩16,325 | ₩16,018 | ₩16,218 | -0.33% | 195.5만 |
|---|
| 2026.02.19 | ₩16,271 | ₩16,325 | ₩16,218 | ₩16,311 | +0.25% | 110.3만 |
|---|
| 2026.02.18 | ₩16,258 | ₩16,338 | ₩16,151 | ₩16,218 | -0.25% | 109.8만 |
|---|
| 2026.02.17 | ₩16,391 | ₩16,498 | ₩16,125 | ₩16,231 | -0.98% | 184.8만 |
|---|
| 2026.02.13 | ₩16,405 | ₩16,472 | ₩16,338 | ₩16,445 | +0.24% | 132.7만 |
|---|
| 2026.02.12 | ₩16,792 | ₩16,832 | ₩16,618 | ₩16,645 | -0.87% | 132.5만 |
|---|
| 2026.02.11 | ₩16,752 | ₩16,832 | ₩16,685 | ₩16,712 | -0.24% | 137만 |
|---|
| 2026.02.10 | ₩16,765 | ₩16,765 | ₩16,632 | ₩16,752 | -0.08% | 117.9만 |
|---|
| 2026.02.09 | ₩16,552 | ₩16,685 | ₩16,432 | ₩16,685 | +0.81% | 112.9만 |
|---|
| 2026.02.06 | ₩16,512 | ₩16,552 | ₩16,338 | ₩16,525 | +0.08% | 127.6만 |
|---|
| 2026.02.05 | ₩16,485 | ₩16,538 | ₩16,311 | ₩16,405 | -0.49% | 137만 |
|---|
| 2026.02.04 | ₩16,685 | ₩16,685 | ₩16,298 | ₩16,605 | -0.48% | 164.5만 |
|---|
| 2026.02.03 | ₩16,632 | ₩16,712 | ₩16,485 | ₩16,618 | -0.08% | 224.1만 |
|---|
| 2026.02.02 | ₩17,032 | ₩17,099 | ₩16,432 | ₩16,485 | -3.21% | 296.7만 |
|---|
| 2026.01.30 | ₩17,152 | ₩17,166 | ₩17,046 | ₩17,059 | -0.54% | 142.5만 |
|---|
| 2026.01.29 | ₩17,046 | ₩17,179 | ₩16,965 | ₩17,166 | +0.70% | 94.4만 |
|---|
| 2026.01.28 | ₩17,032 | ₩17,112 | ₩17,005 | ₩17,072 | +0.24% | 107.8만 |
|---|
| 2026.01.27 | ₩17,152 | ₩17,232 | ₩17,126 | ₩17,126 | -0.16% | 76.1만 |
|---|
| 2026.01.26 | ₩17,072 | ₩17,166 | ₩17,005 | ₩17,126 | +0.31% | 107.8만 |
|---|
| 2026.01.23 | ₩17,192 | ₩17,246 | ₩17,086 | ₩17,086 | -0.62% | 108.6만 |
|---|
| 2026.01.22 | ₩17,152 | ₩17,259 | ₩17,112 | ₩17,206 | +0.31% | 100.3만 |
|---|
| 2026.01.21 | ₩16,899 | ₩17,139 | ₩16,885 | ₩17,112 | +1.26% | 92.8만 |
|---|
| 2026.01.20 | ₩16,912 | ₩16,939 | ₩16,765 | ₩16,859 | -0.32% | 130.8만 |
|---|
| 2026.01.16 | ₩17,086 | ₩17,152 | ₩16,992 | ₩17,046 | -0.23% | 116만 |
|---|
| 2026.01.15 | ₩17,139 | ₩17,232 | ₩17,086 | ₩17,086 | -0.31% | 117.2만 |
|---|
| 2026.01.14 | ₩17,366 | ₩17,446 | ₩17,299 | ₩17,419 | +0.31% | 122.3만 |
|---|
| 2026.01.13 | ₩17,326 | ₩17,406 | ₩17,272 | ₩17,379 | +0.31% | 117.2만 |
|---|
| 2026.01.12 | ₩17,166 | ₩17,326 | ₩17,126 | ₩17,326 | +0.93% | 98만 |
|---|
| 2026.01.09 | ₩17,005 | ₩17,219 | ₩16,925 | ₩17,219 | +1.26% | 110.1만 |
|---|
| 2026.01.08 | ₩17,086 | ₩17,206 | ₩16,925 | ₩16,925 | -0.94% | 200.4만 |
|---|
| 2026.01.07 | ₩17,473 | ₩17,473 | ₩17,059 | ₩17,166 | -1.76% | 146.8만 |
|---|
| 2026.01.06 | ₩17,272 | ₩17,406 | ₩17,232 | ₩17,406 | +0.77% | 173.4만 |
|---|
| 2026.01.05 | ₩17,219 | ₩17,272 | ₩17,099 | ₩17,259 | +0.23% | 147.3만 |
|---|
| 2026.01.02 | ₩17,353 | ₩17,353 | ₩17,005 | ₩17,046 | -1.77% | 196.1만 |
|---|
| 2025.12.31 | ₩17,059 | ₩17,312 | ₩17,059 | ₩17,192 | +0.78% | 418.3만 |
|---|
| 2025.12.30 | ₩16,739 | ₩17,246 | ₩16,725 | ₩17,112 | +2.23% | 323.5만 |
|---|
| 2025.12.29 | ₩16,765 | ₩16,885 | ₩16,685 | ₩16,885 | +0.72% | 241.6만 |
|---|
| 2025.12.26 | ₩16,725 | ₩16,885 | ₩16,685 | ₩16,832 | +0.64% | 182.4만 |
|---|
| 2025.12.24 | ₩16,445 | ₩16,792 | ₩16,432 | ₩16,698 | +1.54% | 146.6만 |
|---|
| 2025.12.23 | ₩16,285 | ₩16,485 | ₩16,245 | ₩16,472 | +1.15% | 197만 |
|---|
| 2025.12.22 | ₩16,325 | ₩16,445 | ₩16,245 | ₩16,338 | +0.08% | 199.1만 |
|---|
| 2025.12.19 | ₩16,165 | ₩16,351 | ₩16,138 | ₩16,351 | +1.16% | 175.2만 |
|---|
| 2025.12.18 | ₩16,151 | ₩16,325 | ₩16,151 | ₩16,191 | +0.25% | 215.6만 |
|---|
| 2025.12.17 | ₩16,084 | ₩16,138 | ₩16,018 | ₩16,111 | +0.17% | 167.7만 |
|---|
| 2025.12.16 | ₩16,018 | ₩16,125 | ₩16,018 | ₩16,111 | +0.58% | 229만 |
|---|
| 2025.12.15 | ₩16,084 | ₩16,178 | ₩15,978 | ₩16,138 | +0.33% | 202.5만 |
|---|
| 2025.12.12 | ₩16,205 | ₩16,298 | ₩16,151 | ₩16,285 | +0.49% | 190.7만 |
|---|
| 2025.12.11 | ₩16,231 | ₩16,258 | ₩16,125 | ₩16,205 | -0.16% | 189.9만 |
|---|
| 2025.12.10 | ₩16,178 | ₩16,271 | ₩16,125 | ₩16,231 | +0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩16,191 | ₩16,191 | ₩16,071 | ₩16,138 | -0.33% | 134.3만 |
|---|
| 2025.12.08 | ₩16,098 | ₩16,178 | ₩16,044 | ₩16,165 | +0.41% | 131.4만 |
|---|
| 2025.12.05 | ₩16,125 | ₩16,285 | ₩16,058 | ₩16,125 | 0.00% | 117.3만 |
|---|
| 2025.12.04 | ₩16,205 | ₩16,271 | ₩16,071 | ₩16,098 | -0.66% | 277만 |
|---|
| 2025.12.03 | ₩16,245 | ₩16,285 | ₩16,165 | ₩16,178 | -0.41% | 146.9만 |
|---|
| 2025.12.02 | ₩16,378 | ₩16,445 | ₩16,258 | ₩16,285 | -0.57% | 133.6만 |
|---|
| 2025.12.01 | ₩16,485 | ₩16,538 | ₩16,325 | ₩16,338 | -0.89% | 143.2만 |
|---|
| 2025.11.28 | ₩16,592 | ₩16,645 | ₩16,405 | ₩16,592 | 0.00% | 160.6만 |
|---|
| 2025.11.26 | ₩16,618 | ₩16,685 | ₩16,498 | ₩16,578 | -0.24% | 145.8만 |
|---|
| 2025.11.25 | ₩16,271 | ₩16,592 | ₩16,271 | ₩16,592 | +1.97% | 179.4만 |
|---|
| 2025.11.24 | ₩16,111 | ₩16,418 | ₩16,098 | ₩16,325 | +1.33% | 204.7만 |
|---|
| 2025.11.21 | ₩16,018 | ₩16,178 | ₩15,844 | ₩16,018 | 0.00% | 246.9만 |
|---|
| 2025.11.20 | ₩16,298 | ₩16,298 | ₩15,951 | ₩15,991 | -1.88% | 226.2만 |
|---|
| 2025.11.19 | ₩16,125 | ₩16,351 | ₩15,964 | ₩15,991 | -0.83% | 249.2만 |
|---|
| 2025.11.18 | ₩16,485 | ₩16,525 | ₩15,964 | ₩15,978 | -3.08% | 418.3만 |
|---|
| 2025.11.17 | ₩17,246 | ₩17,246 | ₩16,592 | ₩16,592 | -3.79% | 314.7만 |
|---|
| 2025.11.14 | ₩17,152 | ₩17,406 | ₩17,152 | ₩17,232 | +0.47% | 137.5만 |
|---|
| 2025.11.13 | ₩17,606 | ₩17,619 | ₩17,366 | ₩17,486 | -0.68% | 161.6만 |
|---|
| 2025.11.12 | ₩17,820 | ₩17,820 | ₩17,579 | ₩17,619 | -1.12% | 150.5만 |
|---|
| 2025.11.11 | ₩17,513 | ₩17,740 | ₩17,513 | ₩17,740 | +1.30% | 105.2만 |
|---|
| 2025.11.10 | ₩17,633 | ₩17,820 | ₩17,566 | ₩17,646 | +0.08% | 123.7만 |
|---|
| 2025.11.07 | ₩17,326 | ₩17,526 | ₩17,219 | ₩17,499 | +1.00% | 162.2만 |
|---|
| 2025.11.06 | ₩17,566 | ₩17,619 | ₩17,406 | ₩17,433 | -0.76% | 137만 |
|---|
| 2025.11.05 | ₩17,433 | ₩17,726 | ₩17,312 | ₩17,579 | +0.84% | 179만 |
|---|
| 2025.11.04 | ₩17,286 | ₩17,513 | ₩17,232 | ₩17,393 | +0.62% | 232.2만 |
|---|
| 2025.11.03 | ₩18,140 | ₩18,180 | ₩17,433 | ₩17,473 | -3.68% | 208.2만 |
|---|
| 2025.10.31 | ₩18,020 | ₩18,207 | ₩17,820 | ₩18,087 | +0.37% | 154.1만 |
|---|
| 2025.10.30 | ₩17,353 | ₩17,713 | ₩17,206 | ₩17,686 | +1.92% | 172.6만 |
|---|
| 2025.10.29 | ₩17,339 | ₩17,619 | ₩17,152 | ₩17,339 | 0.00% | 268.4만 |
|---|
| 2025.10.28 | ₩18,007 | ₩18,033 | ₩17,366 | ₩17,379 | -3.48% | 421.6만 |
|---|
| 2025.10.27 | ₩18,607 | ₩18,661 | ₩17,433 | ₩18,047 | -3.01% | 481.1만 |
|---|
| 2025.10.24 | ₩18,567 | ₩18,661 | ₩18,447 | ₩18,447 | -0.65% | 131.7만 |
|---|
| 2025.10.23 | ₩18,087 | ₩18,541 | ₩18,087 | ₩18,420 | +1.85% | 169.7만 |
|---|
| 2025.10.22 | ₩17,780 | ₩18,167 | ₩17,780 | ₩18,073 | +1.65% | 256.4만 |
|---|
| 2025.10.21 | ₩16,939 | ₩18,207 | ₩16,885 | ₩17,806 | +5.12% | 505.2만 |
|---|
| 2025.10.20 | ₩18,701 | ₩18,714 | ₩16,979 | ₩17,126 | -8.42% | 1179.6만 |
|---|
| 2025.10.17 | ₩19,128 | ₩19,128 | ₩18,621 | ₩18,807 | -1.67% | 565.5만 |
|---|
| 2025.10.16 | ₩19,662 | ₩19,662 | ₩19,221 | ₩19,248 | -2.10% | 277.6만 |
|---|
| 2025.10.15 | ₩19,728 | ₩19,782 | ₩19,595 | ₩19,622 | -0.54% | 159.7만 |
|---|
| 2025.10.14 | ₩19,915 | ₩19,982 | ₩19,822 | ₩19,862 | -0.27% | 159.7만 |
|---|
| 2025.10.13 | ₩19,982 | ₩20,035 | ₩19,902 | ₩19,982 | 0.00% | 138.5만 |
|---|
| 2025.10.10 | ₩20,049 | ₩20,049 | ₩19,795 | ₩19,862 | -0.93% | 196.5만 |
|---|