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 | ₩11,773 | ₩11,921 | ₩11,424 | ₩11,840 | +0.57% | 1345.2만 |
| 2026.09.28–2026.10.02 | ₩11,344 | ₩11,733 | ₩11,331 | ₩11,719 | +3.31% | 1410.4만 |
| 2026.09.21–2026.09.25 | ₩11,559 | ₩11,666 | ₩11,264 | ₩11,465 | -0.81% | 1410.8만 |
| 2026.09.14–2026.09.18 | ₩12,189 | ₩12,202 | ₩11,357 | ₩11,585 | -4.95% | 2029.8만 |
| 2026.09.08–2026.09.11 | ₩12,537 | ₩12,551 | ₩12,162 | ₩12,309 | -1.82% | 941만 |
| 2026.08.31–2026.09.04 | ₩12,765 | ₩12,846 | ₩12,309 | ₩12,578 | -1.47% | 1502.4만 |
| 2026.08.24–2026.08.28 | ₩12,886 | ₩13,141 | ₩12,551 | ₩12,886 | 0.00% | 1388.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,999 |
| ₩14,026 |
| ₩12,014 |
| ₩12,993 |
| -7.18% |
| 3600.5만 |
| 2026.08.10–2026.08.14 | ₩14,267 | ₩14,401 | ₩13,999 | ₩14,026 | -1.69% | 562.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,120 | ₩14,294 | ₩14,039 | ₩14,294 | +1.23% | 510.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,106 | ₩14,281 | ₩13,892 | ₩14,093 | -0.10% | 605.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,321 | ₩14,388 | ₩13,932 | ₩14,066 | -1.78% | 627.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,629 | ₩14,710 | ₩14,281 | ₩14,334 | -2.02% | 955.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,736 | ₩14,777 | ₩14,549 | ₩14,656 | -0.55% | 511.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,401 | ₩14,736 | ₩14,388 | ₩14,736 | +2.33% | 472.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,361 | ₩14,441 | ₩14,079 | ₩14,334 | -0.19% | 1021.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,616 | ₩14,777 | ₩14,281 | ₩14,374 | -1.65% | 656.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,790 | ₩14,844 | ₩14,616 | ₩14,804 | +0.09% | 660.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,951 | ₩14,991 | ₩14,723 | ₩14,763 | -1.26% | 567.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,871 | ₩15,099 | ₩14,683 | ₩15,018 | +0.99% | 580.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,951 | ₩15,018 | ₩14,723 | ₩14,871 | -0.54% | 743.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,474 | ₩15,568 | ₩14,924 | ₩14,924 | -3.55% | 834.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,286 | ₩15,541 | ₩15,233 | ₩15,447 | +1.05% | 530.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,058 | ₩15,447 | ₩15,058 | ₩15,246 | +1.25% | 598.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,085 | ₩15,595 | ₩15,018 | ₩15,045 | -0.27% | 556.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,380 | ₩15,595 | ₩15,072 | ₩15,139 | -1.57% | 601.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,991 | ₩15,474 | ₩14,857 | ₩15,420 | +2.86% | 471만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,321 | ₩15,152 | ₩14,133 | ₩14,991 | +4.68% | 589.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,710 | ₩14,790 | ₩14,200 | ₩14,227 | -3.28% | 803.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,804 | ₩14,951 | ₩14,441 | ₩14,509 | -1.99% | 696.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,206 | ₩15,394 | ₩14,629 | ₩14,777 | -2.82% | 1070.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,957 | ₩16,051 | ₩15,286 | ₩15,300 | -4.12% | 1029.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,279 | ₩16,372 | ₩16,064 | ₩16,091 | -1.15% | 714.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,466 | ₩16,574 | ₩16,091 | ₩16,292 | -1.06% | 600.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,627 | ₩16,909 | ₩16,413 | ₩16,520 | -0.65% | 633만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,110 | ₩17,177 | ₩16,372 | ₩16,600 | -2.98% | 949.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,150 | ₩17,311 | ₩17,043 | ₩17,137 | -0.08% | 528.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,989 | ₩17,338 | ₩16,842 | ₩17,164 | +1.03% | 432.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,244 | ₩17,526 | ₩17,070 | ₩17,123 | -0.70% | 570.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,298 | ₩17,552 | ₩17,003 | ₩17,298 | 0.00% | 777.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,842 | ₩17,432 | ₩16,761 | ₩17,123 | +1.67% | 1179.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,399 | ₩16,962 | ₩16,319 | ₩16,909 | +3.11% | 725만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,158 | ₩16,426 | ₩16,051 | ₩16,426 | +1.66% | 990.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,171 | ₩16,372 | ₩16,118 | ₩16,359 | +1.16% | 786만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,560 | ₩16,614 | ₩16,131 | ₩16,198 | -2.19% | 817.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,185 | ₩16,761 | ₩16,171 | ₩16,667 | +2.98% | 690.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,324 | ₩17,324 | ₩15,916 | ₩16,091 | -7.12% | 1455.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,713 | ₩17,901 | ₩17,231 | ₩17,311 | -2.27% | 678.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,223 | ₩18,263 | ₩17,298 | ₩17,579 | -3.53% | 918.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,692 | ₩18,746 | ₩17,231 | ₩18,169 | -2.80% | 1497.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,786 | ₩18,799 | ₩16,962 | ₩18,531 | -1.36% | 2242.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,073 | ₩20,127 | ₩18,706 | ₩18,893 | -5.88% | 1301만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,140 | ₩20,140 | ₩19,886 | ₩19,953 | -0.93% | 196.5만 |
|---|