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 | ₩11,744 | ₩11,864 | ₩11,624 | ₩11,784 | +0.34% | 260.9만 |
| 2026.10.08 | ₩11,584 | ₩11,691 | ₩11,464 | ₩11,664 | +0.69% | 323.2만 |
| 2026.10.07 | ₩11,491 | ₩11,718 | ₩11,411 | ₩11,544 | +0.46% | 268.2만 |
| 2026.10.06 | ₩11,477 | ₩11,691 | ₩11,371 | ₩11,624 | +1.28% | 250.9만 |
| 2026.10.05 | ₩11,718 | ₩11,758 | ₩11,477 | ₩11,477 | -2.05% | 242만 |
| 2026.10.02 | ₩11,611 | ₩11,678 | ₩11,544 | ₩11,664 | +0.46% | 261.6만 |
| 2026.10.01 | ₩11,397 | ₩11,531 | ₩11,331 | ₩11,451 | +0.47% | 223.9만 |
| 2026.09.30 | ₩11,477 | ₩11,638 | ₩11,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,357 |
| -1.05% |
| 401만 |
| 2026.09.29 | ₩11,291 | ₩11,397 | ₩11,291 | ₩11,384 | +0.83% | 216.2만 |
|---|
| 2026.09.28 | ₩11,291 | ₩11,424 | ₩11,277 | ₩11,331 | +0.35% | 307.9만 |
|---|
| 2026.09.25 | ₩11,210 | ₩11,437 | ₩11,210 | ₩11,411 | +1.79% | 268만 |
|---|
| 2026.09.24 | ₩11,291 | ₩11,371 | ₩11,224 | ₩11,251 | -0.35% | 314.7만 |
|---|
| 2026.09.23 | ₩11,517 | ₩11,571 | ₩11,397 | ₩11,397 | -1.04% | 275.3만 |
|---|
| 2026.09.22 | ₩11,464 | ₩11,611 | ₩11,424 | ₩11,584 | +1.05% | 264.1만 |
|---|
| 2026.09.21 | ₩11,504 | ₩11,531 | ₩11,371 | ₩11,517 | +0.12% | 288.9만 |
|---|
| 2026.09.18 | ₩11,437 | ₩11,544 | ₩11,304 | ₩11,531 | +0.82% | 234.3만 |
|---|
| 2026.09.17 | ₩11,451 | ₩11,597 | ₩11,411 | ₩11,477 | +0.23% | 337만 |
|---|
| 2026.09.16 | ₩11,464 | ₩11,531 | ₩11,357 | ₩11,357 | -0.93% | 548.8만 |
|---|
| 2026.09.15 | ₩11,544 | ₩11,704 | ₩11,384 | ₩11,517 | -0.23% | 587.9만 |
|---|
| 2026.09.14 | ₩12,131 | ₩12,145 | ₩11,931 | ₩12,038 | -0.77% | 321.9만 |
|---|
| 2026.09.11 | ₩12,345 | ₩12,345 | ₩12,185 | ₩12,251 | -0.76% | 234.5만 |
|---|
| 2026.09.10 | ₩12,198 | ₩12,251 | ₩12,105 | ₩12,238 | +0.33% | 267.2만 |
|---|
| 2026.09.09 | ₩12,318 | ₩12,358 | ₩12,305 | ₩12,305 | -0.11% | 202.8만 |
|---|
| 2026.09.08 | ₩12,478 | ₩12,492 | ₩12,332 | ₩12,358 | -0.96% | 236.5만 |
|---|
| 2026.09.04 | ₩12,465 | ₩12,558 | ₩12,465 | ₩12,518 | +0.43% | 160.4만 |
|---|
| 2026.09.03 | ₩12,545 | ₩12,679 | ₩12,492 | ₩12,612 | +0.53% | 185.7만 |
|---|
| 2026.09.02 | ₩12,625 | ₩12,759 | ₩12,478 | ₩12,545 | -0.63% | 284.8만 |
|---|
| 2026.09.01 | ₩12,278 | ₩12,679 | ₩12,251 | ₩12,465 | +1.52% | 357.6만 |
|---|
| 2026.08.31 | ₩12,705 | ₩12,785 | ₩12,425 | ₩12,478 | -1.79% | 513.9만 |
|---|
| 2026.08.28 | ₩12,945 | ₩12,999 | ₩12,719 | ₩12,825 | -0.93% | 269.2만 |
|---|
| 2026.08.27 | ₩12,892 | ₩13,066 | ₩12,865 | ₩12,945 | +0.41% | 266.5만 |
|---|
| 2026.08.26 | ₩12,812 | ₩13,079 | ₩12,719 | ₩12,932 | +0.94% | 248.4만 |
|---|
| 2026.08.25 | ₩12,745 | ₩13,026 | ₩12,625 | ₩12,852 | +0.84% | 293.9만 |
|---|
| 2026.08.24 | ₩12,825 | ₩12,852 | ₩12,492 | ₩12,785 | -0.31% | 310.9만 |
|---|
| 2026.08.21 | ₩12,211 | ₩12,959 | ₩11,958 | ₩12,932 | +5.90% | 1266.2만 |
|---|
| 2026.08.20 | ₩13,413 | ₩13,479 | ₩12,345 | ₩12,572 | -6.27% | 1566.5만 |
|---|
| 2026.08.19 | ₩13,613 | ₩13,666 | ₩13,399 | ₩13,466 | -1.08% | 262.8만 |
|---|
| 2026.08.18 | ₩13,693 | ₩13,760 | ₩13,506 | ₩13,546 | -1.07% | 301.2만 |
|---|
| 2026.08.17 | ₩13,933 | ₩13,960 | ₩13,746 | ₩13,746 | -1.34% | 203.8만 |
|---|
| 2026.08.14 | ₩14,026 | ₩14,053 | ₩13,933 | ₩13,960 | -0.48% | 120.4만 |
|---|
| 2026.08.13 | ₩14,293 | ₩14,320 | ₩14,240 | ₩14,267 | -0.19% | 129.9만 |
|---|
| 2026.08.12 | ₩14,293 | ₩14,333 | ₩14,240 | ₩14,307 | +0.09% | 144.9만 |
|---|
| 2026.08.11 | ₩14,253 | ₩14,320 | ₩14,213 | ₩14,320 | +0.47% | 80.9만 |
|---|
| 2026.08.10 | ₩14,200 | ₩14,253 | ₩14,133 | ₩14,253 | +0.38% | 86.5만 |
|---|
| 2026.08.07 | ₩14,133 | ₩14,227 | ₩14,133 | ₩14,227 | +0.66% | 89.3만 |
|---|
| 2026.08.06 | ₩13,986 | ₩14,133 | ₩13,986 | ₩14,107 | +0.86% | 79.3만 |
|---|
| 2026.08.05 | ₩14,040 | ₩14,066 | ₩13,986 | ₩14,026 | -0.10% | 83.5만 |
|---|
| 2026.08.04 | ₩14,053 | ₩14,133 | ₩13,986 | ₩13,986 | -0.47% | 135만 |
|---|
| 2026.08.03 | ₩14,053 | ₩14,120 | ₩13,973 | ₩14,000 | -0.38% | 123.2만 |
|---|
| 2026.07.31 | ₩14,107 | ₩14,213 | ₩14,026 | ₩14,026 | -0.57% | 128.1만 |
|---|
| 2026.07.30 | ₩13,906 | ₩14,026 | ₩13,853 | ₩14,026 | +0.86% | 87.4만 |
|---|
| 2026.07.29 | ₩13,946 | ₩14,053 | ₩13,826 | ₩13,826 | -0.86% | 135.1만 |
|---|
| 2026.07.28 | ₩13,933 | ₩14,080 | ₩13,920 | ₩13,946 | +0.10% | 154.3만 |
|---|
| 2026.07.27 | ₩14,040 | ₩14,040 | ₩13,866 | ₩13,986 | -0.38% | 100.2만 |
|---|
| 2026.07.24 | ₩13,986 | ₩14,026 | ₩13,906 | ₩14,000 | +0.10% | 107.7만 |
|---|
| 2026.07.23 | ₩14,013 | ₩14,066 | ₩13,866 | ₩13,933 | -0.57% | 173.7만 |
|---|
| 2026.07.22 | ₩14,173 | ₩14,240 | ₩14,066 | ₩14,066 | -0.75% | 159.5만 |
|---|
| 2026.07.21 | ₩14,280 | ₩14,293 | ₩14,227 | ₩14,227 | -0.37% | 99.9만 |
|---|
| 2026.07.20 | ₩14,253 | ₩14,320 | ₩14,133 | ₩14,227 | -0.19% | 87.1만 |
|---|
| 2026.07.17 | ₩14,240 | ₩14,347 | ₩14,213 | ₩14,267 | +0.19% | 385.4만 |
|---|
| 2026.07.16 | ₩14,307 | ₩14,400 | ₩14,280 | ₩14,347 | +0.28% | 147.4만 |
|---|
| 2026.07.15 | ₩14,280 | ₩14,440 | ₩14,280 | ₩14,373 | +0.65% | 112.6만 |
|---|
| 2026.07.14 | ₩14,507 | ₩14,614 | ₩14,494 | ₩14,520 | +0.09% | 135.3만 |
|---|
| 2026.07.13 | ₩14,560 | ₩14,640 | ₩14,507 | ₩14,534 | -0.18% | 175.2만 |
|---|
| 2026.07.10 | ₩14,547 | ₩14,627 | ₩14,534 | ₩14,587 | +0.28% | 70.7만 |
|---|
| 2026.07.09 | ₩14,574 | ₩14,587 | ₩14,480 | ₩14,560 | -0.09% | 108.4만 |
|---|
| 2026.07.08 | ₩14,534 | ₩14,640 | ₩14,480 | ₩14,574 | +0.28% | 117.1만 |
|---|
| 2026.07.07 | ₩14,560 | ₩14,600 | ₩14,507 | ₩14,547 | -0.09% | 81.3만 |
|---|
| 2026.07.06 | ₩14,667 | ₩14,707 | ₩14,587 | ₩14,600 | -0.45% | 134.1만 |
|---|
| 2026.07.02 | ₩14,614 | ₩14,667 | ₩14,587 | ₩14,667 | +0.37% | 109.6만 |
|---|
| 2026.07.01 | ₩14,534 | ₩14,654 | ₩14,507 | ₩14,600 | +0.46% | 114.8만 |
|---|
| 2026.06.30 | ₩14,534 | ₩14,627 | ₩14,454 | ₩14,574 | +0.28% | 163.4만 |
|---|
| 2026.06.29 | ₩14,333 | ₩14,427 | ₩14,320 | ₩14,427 | +0.65% | 85.2만 |
|---|
| 2026.06.26 | ₩14,200 | ₩14,373 | ₩14,107 | ₩14,267 | +0.47% | 122.7만 |
|---|
| 2026.06.25 | ₩14,013 | ₩14,213 | ₩14,013 | ₩14,160 | +1.05% | 209.2만 |
|---|
| 2026.06.24 | ₩14,160 | ₩14,293 | ₩14,013 | ₩14,013 | -1.04% | 326.3만 |
|---|
| 2026.06.23 | ₩14,200 | ₩14,320 | ₩14,147 | ₩14,147 | -0.38% | 220만 |
|---|
| 2026.06.22 | ₩14,293 | ₩14,333 | ₩14,213 | ₩14,333 | +0.28% | 143.6만 |
|---|
| 2026.06.18 | ₩14,507 | ₩14,574 | ₩14,213 | ₩14,307 | -1.38% | 233.3만 |
|---|
| 2026.06.17 | ₩14,440 | ₩14,534 | ₩14,387 | ₩14,427 | -0.09% | 132.6만 |
|---|
| 2026.06.16 | ₩14,600 | ₩14,667 | ₩14,427 | ₩14,427 | -1.19% | 158.8만 |
|---|
| 2026.06.15 | ₩14,547 | ₩14,707 | ₩14,547 | ₩14,614 | +0.46% | 132.1만 |
|---|
| 2026.06.12 | ₩14,694 | ₩14,747 | ₩14,654 | ₩14,734 | +0.27% | 152.2만 |
|---|
| 2026.06.11 | ₩14,614 | ₩14,734 | ₩14,614 | ₩14,654 | +0.27% | 126.1만 |
|---|
| 2026.06.10 | ₩14,707 | ₩14,720 | ₩14,587 | ₩14,587 | -0.82% | 92.5만 |
|---|
| 2026.06.09 | ₩14,734 | ₩14,774 | ₩14,547 | ₩14,734 | 0.00% | 193.2만 |
|---|
| 2026.06.08 | ₩14,720 | ₩14,760 | ₩14,654 | ₩14,680 | -0.27% | 96.6만 |
|---|
| 2026.06.05 | ₩14,774 | ₩14,787 | ₩14,654 | ₩14,694 | -0.54% | 113.4만 |
|---|
| 2026.06.04 | ₩14,707 | ₩14,814 | ₩14,694 | ₩14,800 | +0.64% | 98만 |
|---|
| 2026.06.03 | ₩14,787 | ₩14,814 | ₩14,694 | ₩14,734 | -0.36% | 110.6만 |
|---|
| 2026.06.02 | ₩14,841 | ₩14,881 | ₩14,734 | ₩14,747 | -0.63% | 120만 |
|---|
| 2026.06.01 | ₩14,881 | ₩14,921 | ₩14,827 | ₩14,854 | -0.18% | 125.1만 |
|---|
| 2026.05.29 | ₩14,934 | ₩15,027 | ₩14,881 | ₩14,947 | +0.09% | 160.4만 |
|---|
| 2026.05.28 | ₩14,680 | ₩14,907 | ₩14,667 | ₩14,894 | +1.45% | 133.5만 |
|---|
| 2026.05.27 | ₩14,707 | ₩14,720 | ₩14,614 | ₩14,680 | -0.18% | 111.4만 |
|---|
| 2026.05.26 | ₩14,800 | ₩14,814 | ₩14,680 | ₩14,694 | -0.72% | 175.4만 |
|---|
| 2026.05.22 | ₩14,907 | ₩14,921 | ₩14,787 | ₩14,800 | -0.72% | 94만 |
|---|
| 2026.05.21 | ₩14,921 | ₩14,934 | ₩14,787 | ₩14,934 | +0.09% | 88만 |
|---|
| 2026.05.20 | ₩14,680 | ₩14,947 | ₩14,667 | ₩14,921 | +1.64% | 154.1만 |
|---|
| 2026.05.19 | ₩14,694 | ₩14,760 | ₩14,654 | ₩14,707 | +0.09% | 118.1만 |
|---|
| 2026.05.18 | ₩14,881 | ₩14,881 | ₩14,667 | ₩14,800 | -0.54% | 289만 |
|---|
| 2026.05.15 | ₩14,974 | ₩15,014 | ₩14,854 | ₩14,854 | -0.80% | 156만 |
|---|
| 2026.05.14 | ₩15,388 | ₩15,401 | ₩15,268 | ₩15,334 | -0.35% | 165만 |
|---|
| 2026.05.13 | ₩15,481 | ₩15,481 | ₩15,348 | ₩15,348 | -0.86% | 176.8만 |
|---|
| 2026.05.12 | ₩15,428 | ₩15,494 | ₩15,321 | ₩15,428 | 0.00% | 157.7만 |
|---|
| 2026.05.11 | ₩15,401 | ₩15,494 | ₩15,348 | ₩15,428 | +0.17% | 179.3만 |
|---|
| 2026.05.08 | ₩15,334 | ₩15,468 | ₩15,308 | ₩15,374 | +0.26% | 101.1만 |
|---|
| 2026.05.07 | ₩15,414 | ₩15,414 | ₩15,308 | ₩15,334 | -0.52% | 103.6만 |
|---|
| 2026.05.06 | ₩15,321 | ₩15,401 | ₩15,254 | ₩15,348 | +0.17% | 123.3만 |
|---|
| 2026.05.05 | ₩15,254 | ₩15,334 | ₩15,228 | ₩15,254 | 0.00% | 89.4만 |
|---|
| 2026.05.04 | ₩15,214 | ₩15,361 | ₩15,161 | ₩15,228 | +0.09% | 113.4만 |
|---|
| 2026.05.01 | ₩15,281 | ₩15,294 | ₩15,081 | ₩15,174 | -0.70% | 139.8만 |
|---|
| 2026.04.30 | ₩15,201 | ₩15,374 | ₩15,147 | ₩15,254 | +0.35% | 191.4만 |
|---|
| 2026.04.29 | ₩15,147 | ₩15,174 | ₩15,027 | ₩15,094 | -0.35% | 69.4만 |
|---|
| 2026.04.28 | ₩15,161 | ₩15,214 | ₩15,041 | ₩15,134 | -0.18% | 85.7만 |
|---|
| 2026.04.27 | ₩14,987 | ₩15,268 | ₩14,987 | ₩15,161 | +1.16% | 112.5만 |
|---|
| 2026.04.24 | ₩15,027 | ₩15,041 | ₩14,947 | ₩14,974 | -0.36% | 56.7만 |
|---|
| 2026.04.23 | ₩15,147 | ₩15,188 | ₩14,947 | ₩14,947 | -1.32% | 81.3만 |
|---|
| 2026.04.22 | ₩15,281 | ₩15,281 | ₩15,107 | ₩15,134 | -0.96% | 84.2만 |
|---|
| 2026.04.21 | ₩15,521 | ₩15,521 | ₩15,174 | ₩15,188 | -2.15% | 134만 |
|---|
| 2026.04.20 | ₩15,014 | ₩15,468 | ₩15,014 | ₩15,428 | +2.76% | 200.3만 |
|---|
| 2026.04.17 | ₩15,161 | ₩15,174 | ₩15,041 | ₩15,067 | -0.62% | 109만 |
|---|
| 2026.04.16 | ₩15,147 | ₩15,201 | ₩15,001 | ₩15,054 | -0.62% | 104.1만 |
|---|
| 2026.04.15 | ₩15,147 | ₩15,214 | ₩15,081 | ₩15,147 | 0.00% | 121.7만 |
|---|
| 2026.04.14 | ₩15,308 | ₩15,521 | ₩15,228 | ₩15,401 | +0.61% | 158.4만 |
|---|
| 2026.04.13 | ₩15,308 | ₩15,361 | ₩15,214 | ₩15,241 | -0.44% | 108.4만 |
|---|
| 2026.04.10 | ₩15,228 | ₩15,401 | ₩15,228 | ₩15,348 | +0.79% | 109.2만 |
|---|
| 2026.04.09 | ₩15,027 | ₩15,201 | ₩14,961 | ₩15,201 | +1.15% | 73.8만 |
|---|
| 2026.04.08 | ₩15,081 | ₩15,121 | ₩14,894 | ₩14,974 | -0.71% | 117.3만 |
|---|
| 2026.04.07 | ₩14,814 | ₩14,907 | ₩14,787 | ₩14,841 | +0.18% | 81.1만 |
|---|
| 2026.04.06 | ₩14,921 | ₩14,921 | ₩14,787 | ₩14,881 | -0.27% | 89.7만 |
|---|
| 2026.04.02 | ₩14,694 | ₩15,014 | ₩14,627 | ₩14,921 | +1.54% | 117.3만 |
|---|
| 2026.04.01 | ₩14,800 | ₩15,081 | ₩14,800 | ₩14,947 | +0.99% | 124.8만 |
|---|
| 2026.03.31 | ₩14,480 | ₩14,707 | ₩14,360 | ₩14,707 | +1.57% | 214.9만 |
|---|
| 2026.03.30 | ₩14,253 | ₩14,320 | ₩14,066 | ₩14,213 | -0.28% | 132.2만 |
|---|
| 2026.03.27 | ₩14,373 | ₩14,440 | ₩14,133 | ₩14,160 | -1.49% | 223.4만 |
|---|
| 2026.03.26 | ₩14,547 | ₩14,720 | ₩14,427 | ₩14,427 | -0.83% | 103.7만 |
|---|
| 2026.03.25 | ₩14,440 | ₩14,707 | ₩14,440 | ₩14,587 | +1.02% | 103.8만 |
|---|
| 2026.03.24 | ₩14,480 | ₩14,534 | ₩14,333 | ₩14,373 | -0.74% | 188.7만 |
|---|
| 2026.03.23 | ₩14,640 | ₩14,640 | ₩14,427 | ₩14,480 | -1.09% | 184.2만 |
|---|
| 2026.03.20 | ₩14,760 | ₩14,787 | ₩14,373 | ₩14,440 | -2.17% | 189.9만 |
|---|
| 2026.03.19 | ₩14,667 | ₩14,814 | ₩14,600 | ₩14,787 | +0.82% | 187.1만 |
|---|
| 2026.03.18 | ₩14,854 | ₩14,881 | ₩14,734 | ₩14,734 | -0.81% | 73.7만 |
|---|
| 2026.03.17 | ₩14,747 | ₩14,881 | ₩14,747 | ₩14,827 | +0.54% | 98.5만 |
|---|
| 2026.03.16 | ₩14,734 | ₩14,814 | ₩14,680 | ₩14,720 | -0.09% | 147.1만 |
|---|
| 2026.03.13 | ₩14,907 | ₩14,907 | ₩14,560 | ₩14,707 | -1.34% | 220.9만 |
|---|
| 2026.03.12 | ₩15,147 | ₩15,201 | ₩15,014 | ₩15,067 | -0.53% | 166.6만 |
|---|
| 2026.03.11 | ₩15,294 | ₩15,308 | ₩15,107 | ₩15,214 | -0.52% | 172.9만 |
|---|
| 2026.03.10 | ₩15,174 | ₩15,321 | ₩15,174 | ₩15,241 | +0.44% | 147.8만 |
|---|
| 2026.03.09 | ₩15,134 | ₩15,147 | ₩14,774 | ₩15,081 | -0.35% | 362.1만 |
|---|
| 2026.03.06 | ₩15,615 | ₩15,628 | ₩15,214 | ₩15,228 | -2.48% | 289.5만 |
|---|
| 2026.03.05 | ₩15,841 | ₩15,841 | ₩15,561 | ₩15,708 | -0.84% | 199.2만 |
|---|
| 2026.03.04 | ₩15,681 | ₩15,882 | ₩15,641 | ₩15,775 | +0.60% | 173.2만 |
|---|
| 2026.03.03 | ₩15,801 | ₩15,815 | ₩15,588 | ₩15,708 | -0.59% | 207.2만 |
|---|
| 2026.03.02 | ₩15,882 | ₩15,975 | ₩15,788 | ₩15,922 | +0.25% | 160.9만 |
|---|
| 2026.02.27 | ₩16,108 | ₩16,162 | ₩15,988 | ₩16,015 | -0.58% | 195.9만 |
|---|
| 2026.02.26 | ₩16,148 | ₩16,148 | ₩16,055 | ₩16,082 | -0.41% | 112.5만 |
|---|
| 2026.02.25 | ₩16,202 | ₩16,295 | ₩16,028 | ₩16,042 | -0.99% | 185.9만 |
|---|
| 2026.02.24 | ₩16,135 | ₩16,162 | ₩16,028 | ₩16,135 | 0.00% | 126만 |
|---|
| 2026.02.23 | ₩16,202 | ₩16,215 | ₩16,068 | ₩16,095 | -0.66% | 94.5만 |
|---|
| 2026.02.20 | ₩16,269 | ₩16,322 | ₩16,015 | ₩16,215 | -0.33% | 195.5만 |
|---|
| 2026.02.19 | ₩16,269 | ₩16,322 | ₩16,215 | ₩16,309 | +0.25% | 110.3만 |
|---|
| 2026.02.18 | ₩16,255 | ₩16,335 | ₩16,148 | ₩16,215 | -0.25% | 109.8만 |
|---|
| 2026.02.17 | ₩16,389 | ₩16,495 | ₩16,122 | ₩16,228 | -0.98% | 184.8만 |
|---|
| 2026.02.13 | ₩16,402 | ₩16,469 | ₩16,335 | ₩16,442 | +0.24% | 132.7만 |
|---|
| 2026.02.12 | ₩16,789 | ₩16,829 | ₩16,616 | ₩16,642 | -0.87% | 132.5만 |
|---|
| 2026.02.11 | ₩16,749 | ₩16,829 | ₩16,682 | ₩16,709 | -0.24% | 137만 |
|---|
| 2026.02.10 | ₩16,762 | ₩16,762 | ₩16,629 | ₩16,749 | -0.08% | 117.9만 |
|---|
| 2026.02.09 | ₩16,549 | ₩16,682 | ₩16,429 | ₩16,682 | +0.81% | 112.9만 |
|---|
| 2026.02.06 | ₩16,509 | ₩16,549 | ₩16,335 | ₩16,522 | +0.08% | 127.6만 |
|---|
| 2026.02.05 | ₩16,482 | ₩16,535 | ₩16,309 | ₩16,402 | -0.49% | 137만 |
|---|
| 2026.02.04 | ₩16,682 | ₩16,682 | ₩16,295 | ₩16,602 | -0.48% | 164.5만 |
|---|
| 2026.02.03 | ₩16,629 | ₩16,709 | ₩16,482 | ₩16,616 | -0.08% | 224.1만 |
|---|
| 2026.02.02 | ₩17,029 | ₩17,096 | ₩16,429 | ₩16,482 | -3.21% | 296.7만 |
|---|
| 2026.01.30 | ₩17,149 | ₩17,163 | ₩17,043 | ₩17,056 | -0.54% | 142.5만 |
|---|
| 2026.01.29 | ₩17,043 | ₩17,176 | ₩16,963 | ₩17,163 | +0.70% | 94.4만 |
|---|
| 2026.01.28 | ₩17,029 | ₩17,109 | ₩17,003 | ₩17,069 | +0.24% | 107.8만 |
|---|
| 2026.01.27 | ₩17,149 | ₩17,229 | ₩17,123 | ₩17,123 | -0.16% | 76.1만 |
|---|
| 2026.01.26 | ₩17,069 | ₩17,163 | ₩17,003 | ₩17,123 | +0.31% | 107.8만 |
|---|
| 2026.01.23 | ₩17,189 | ₩17,243 | ₩17,083 | ₩17,083 | -0.62% | 108.6만 |
|---|
| 2026.01.22 | ₩17,149 | ₩17,256 | ₩17,109 | ₩17,203 | +0.31% | 100.3만 |
|---|
| 2026.01.21 | ₩16,896 | ₩17,136 | ₩16,882 | ₩17,109 | +1.26% | 92.8만 |
|---|
| 2026.01.20 | ₩16,909 | ₩16,936 | ₩16,762 | ₩16,856 | -0.32% | 130.8만 |
|---|
| 2026.01.16 | ₩17,083 | ₩17,149 | ₩16,989 | ₩17,043 | -0.23% | 116만 |
|---|
| 2026.01.15 | ₩17,136 | ₩17,229 | ₩17,083 | ₩17,083 | -0.31% | 117.2만 |
|---|
| 2026.01.14 | ₩17,363 | ₩17,443 | ₩17,296 | ₩17,416 | +0.31% | 122.3만 |
|---|
| 2026.01.13 | ₩17,323 | ₩17,403 | ₩17,269 | ₩17,376 | +0.31% | 117.2만 |
|---|
| 2026.01.12 | ₩17,163 | ₩17,323 | ₩17,123 | ₩17,323 | +0.93% | 98만 |
|---|
| 2026.01.09 | ₩17,003 | ₩17,216 | ₩16,922 | ₩17,216 | +1.26% | 110.1만 |
|---|
| 2026.01.08 | ₩17,083 | ₩17,203 | ₩16,922 | ₩16,922 | -0.94% | 200.4만 |
|---|
| 2026.01.07 | ₩17,470 | ₩17,470 | ₩17,056 | ₩17,163 | -1.76% | 146.8만 |
|---|
| 2026.01.06 | ₩17,269 | ₩17,403 | ₩17,229 | ₩17,403 | +0.77% | 173.4만 |
|---|
| 2026.01.05 | ₩17,216 | ₩17,269 | ₩17,096 | ₩17,256 | +0.23% | 147.3만 |
|---|
| 2026.01.02 | ₩17,350 | ₩17,350 | ₩17,003 | ₩17,043 | -1.77% | 196.1만 |
|---|
| 2025.12.31 | ₩17,056 | ₩17,310 | ₩17,056 | ₩17,189 | +0.78% | 418.3만 |
|---|
| 2025.12.30 | ₩16,736 | ₩17,243 | ₩16,722 | ₩17,109 | +2.23% | 323.5만 |
|---|
| 2025.12.29 | ₩16,762 | ₩16,882 | ₩16,682 | ₩16,882 | +0.72% | 241.6만 |
|---|
| 2025.12.26 | ₩16,722 | ₩16,882 | ₩16,682 | ₩16,829 | +0.64% | 182.4만 |
|---|
| 2025.12.24 | ₩16,442 | ₩16,789 | ₩16,429 | ₩16,696 | +1.54% | 146.6만 |
|---|
| 2025.12.23 | ₩16,282 | ₩16,482 | ₩16,242 | ₩16,469 | +1.15% | 197만 |
|---|
| 2025.12.22 | ₩16,322 | ₩16,442 | ₩16,242 | ₩16,335 | +0.08% | 199.1만 |
|---|
| 2025.12.19 | ₩16,162 | ₩16,349 | ₩16,135 | ₩16,349 | +1.16% | 175.2만 |
|---|
| 2025.12.18 | ₩16,148 | ₩16,322 | ₩16,148 | ₩16,188 | +0.25% | 215.6만 |
|---|
| 2025.12.17 | ₩16,082 | ₩16,135 | ₩16,015 | ₩16,108 | +0.17% | 167.7만 |
|---|
| 2025.12.16 | ₩16,015 | ₩16,122 | ₩16,015 | ₩16,108 | +0.58% | 229만 |
|---|
| 2025.12.15 | ₩16,082 | ₩16,175 | ₩15,975 | ₩16,135 | +0.33% | 202.5만 |
|---|
| 2025.12.12 | ₩16,202 | ₩16,295 | ₩16,148 | ₩16,282 | +0.49% | 190.7만 |
|---|
| 2025.12.11 | ₩16,228 | ₩16,255 | ₩16,122 | ₩16,202 | -0.16% | 189.9만 |
|---|
| 2025.12.10 | ₩16,175 | ₩16,269 | ₩16,122 | ₩16,228 | +0.33% | 139.7만 |
|---|
| 2025.12.09 | ₩16,188 | ₩16,188 | ₩16,068 | ₩16,135 | -0.33% | 134.3만 |
|---|
| 2025.12.08 | ₩16,095 | ₩16,175 | ₩16,042 | ₩16,162 | +0.41% | 131.4만 |
|---|
| 2025.12.05 | ₩16,122 | ₩16,282 | ₩16,055 | ₩16,122 | 0.00% | 117.3만 |
|---|
| 2025.12.04 | ₩16,202 | ₩16,269 | ₩16,068 | ₩16,095 | -0.66% | 277만 |
|---|
| 2025.12.03 | ₩16,242 | ₩16,282 | ₩16,162 | ₩16,175 | -0.41% | 146.9만 |
|---|
| 2025.12.02 | ₩16,375 | ₩16,442 | ₩16,255 | ₩16,282 | -0.57% | 133.6만 |
|---|
| 2025.12.01 | ₩16,482 | ₩16,535 | ₩16,322 | ₩16,335 | -0.89% | 143.2만 |
|---|
| 2025.11.28 | ₩16,589 | ₩16,642 | ₩16,402 | ₩16,589 | 0.00% | 160.6만 |
|---|
| 2025.11.26 | ₩16,616 | ₩16,682 | ₩16,495 | ₩16,575 | -0.24% | 145.8만 |
|---|
| 2025.11.25 | ₩16,269 | ₩16,589 | ₩16,269 | ₩16,589 | +1.97% | 179.4만 |
|---|
| 2025.11.24 | ₩16,108 | ₩16,415 | ₩16,095 | ₩16,322 | +1.33% | 204.7만 |
|---|
| 2025.11.21 | ₩16,015 | ₩16,175 | ₩15,841 | ₩16,015 | 0.00% | 246.9만 |
|---|
| 2025.11.20 | ₩16,295 | ₩16,295 | ₩15,948 | ₩15,988 | -1.88% | 226.2만 |
|---|
| 2025.11.19 | ₩16,122 | ₩16,349 | ₩15,962 | ₩15,988 | -0.83% | 249.2만 |
|---|
| 2025.11.18 | ₩16,482 | ₩16,522 | ₩15,962 | ₩15,975 | -3.08% | 418.3만 |
|---|
| 2025.11.17 | ₩17,243 | ₩17,243 | ₩16,589 | ₩16,589 | -3.79% | 314.7만 |
|---|
| 2025.11.14 | ₩17,149 | ₩17,403 | ₩17,149 | ₩17,229 | +0.47% | 137.5만 |
|---|
| 2025.11.13 | ₩17,603 | ₩17,616 | ₩17,363 | ₩17,483 | -0.68% | 161.6만 |
|---|
| 2025.11.12 | ₩17,817 | ₩17,817 | ₩17,576 | ₩17,616 | -1.12% | 150.5만 |
|---|
| 2025.11.11 | ₩17,510 | ₩17,737 | ₩17,510 | ₩17,737 | +1.30% | 105.2만 |
|---|
| 2025.11.10 | ₩17,630 | ₩17,817 | ₩17,563 | ₩17,643 | +0.08% | 123.7만 |
|---|
| 2025.11.07 | ₩17,323 | ₩17,523 | ₩17,216 | ₩17,496 | +1.00% | 162.2만 |
|---|
| 2025.11.06 | ₩17,563 | ₩17,616 | ₩17,403 | ₩17,430 | -0.76% | 137만 |
|---|
| 2025.11.05 | ₩17,430 | ₩17,723 | ₩17,310 | ₩17,576 | +0.84% | 179만 |
|---|
| 2025.11.04 | ₩17,283 | ₩17,510 | ₩17,229 | ₩17,390 | +0.62% | 232.2만 |
|---|
| 2025.11.03 | ₩18,137 | ₩18,177 | ₩17,430 | ₩17,470 | -3.68% | 208.2만 |
|---|
| 2025.10.31 | ₩18,017 | ₩18,204 | ₩17,817 | ₩18,084 | +0.37% | 154.1만 |
|---|
| 2025.10.30 | ₩17,350 | ₩17,710 | ₩17,203 | ₩17,683 | +1.92% | 172.6만 |
|---|
| 2025.10.29 | ₩17,336 | ₩17,616 | ₩17,149 | ₩17,336 | 0.00% | 268.4만 |
|---|
| 2025.10.28 | ₩18,003 | ₩18,030 | ₩17,363 | ₩17,376 | -3.48% | 421.6만 |
|---|
| 2025.10.27 | ₩18,604 | ₩18,657 | ₩17,430 | ₩18,044 | -3.01% | 481.1만 |
|---|
| 2025.10.24 | ₩18,564 | ₩18,657 | ₩18,444 | ₩18,444 | -0.65% | 131.7만 |
|---|
| 2025.10.23 | ₩18,084 | ₩18,537 | ₩18,084 | ₩18,417 | +1.85% | 169.7만 |
|---|
| 2025.10.22 | ₩17,777 | ₩18,164 | ₩17,777 | ₩18,070 | +1.65% | 256.4만 |
|---|
| 2025.10.21 | ₩16,936 | ₩18,204 | ₩16,882 | ₩17,803 | +5.12% | 505.2만 |
|---|
| 2025.10.20 | ₩18,697 | ₩18,711 | ₩16,976 | ₩17,123 | -8.42% | 1179.6만 |
|---|
| 2025.10.17 | ₩19,125 | ₩19,125 | ₩18,617 | ₩18,804 | -1.67% | 565.5만 |
|---|
| 2025.10.16 | ₩19,658 | ₩19,658 | ₩19,218 | ₩19,245 | -2.10% | 277.6만 |
|---|
| 2025.10.15 | ₩19,725 | ₩19,778 | ₩19,592 | ₩19,618 | -0.54% | 159.7만 |
|---|
| 2025.10.14 | ₩19,912 | ₩19,979 | ₩19,819 | ₩19,859 | -0.27% | 159.7만 |
|---|
| 2025.10.13 | ₩19,979 | ₩20,032 | ₩19,899 | ₩19,979 | 0.00% | 138.5만 |
|---|
| 2025.10.10 | ₩20,045 | ₩20,045 | ₩19,792 | ₩19,859 | -0.93% | 196.5만 |
|---|