시장 데이터를 불러오는 중
전체 종목
Defiance Gold Enhanced Options Income ETF 과거 주가
Defiance Gold Enhanced Options Income ETF · GOLI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Gold Enhanced Options Income ETF · GOLI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,358 | ₩16,402 | ₩16,285 | ₩16,355 | -0.02% | 1.2만 |
| 2026.10.08 | ₩16,201 | ₩16,201 | ₩16,047 | ₩16,114 | -0.54% | 1.5만 |
| 2026.10.07 | ₩16,161 | ₩16,161 | ₩16,013 | ₩16,127 | -0.21% | 7천 |
| 2026.10.06 | ₩16,355 | ₩16,355 | ₩16,254 | ₩16,328 | -0.16% | 6.3천 |
| 2026.10.05 | ₩16,362 | ₩16,362 | ₩16,161 | ₩16,248 | -0.70% | 9.8천 |
| 2026.10.02 | ₩16,348 | ₩16,348 | ₩16,134 | ₩16,201 | -0.90% | 8.7천 |
| 2026.10.01 | ₩16,214 | ₩16,375 | ₩16,202 | ₩16,323 | +0.67% | 1.3만 |
| 2026.09.30 | ₩16,335 | ₩16,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,288 |
| -0.29% |
| 9.8천 |
| 2026.09.29 | ₩16,254 | ₩16,355 | ₩16,241 | ₩16,332 | +0.48% | 1.5만 |
|---|
| 2026.09.28 | ₩16,362 | ₩16,362 | ₩16,147 | ₩16,147 | -1.31% | 2.3만 |
|---|
| 2026.09.25 | ₩16,764 | ₩16,790 | ₩16,630 | ₩16,777 | +0.08% | 1.4만 |
|---|
| 2026.09.24 | ₩16,790 | ₩16,790 | ₩16,643 | ₩16,710 | -0.48% | 8.1천 |
|---|
| 2026.09.23 | ₩16,991 | ₩16,991 | ₩16,764 | ₩16,851 | -0.83% | 1.9만 |
|---|
| 2026.09.22 | ₩16,957 | ₩17,125 | ₩16,911 | ₩17,105 | +0.88% | 9.9천 |
|---|
| 2026.09.21 | ₩17,072 | ₩17,152 | ₩16,970 | ₩17,032 | -0.24% | 6.3만 |
|---|
| 2026.09.18 | ₩16,991 | ₩17,206 | ₩16,991 | ₩17,150 | +0.93% | 1.2만 |
|---|
| 2026.09.17 | ₩16,951 | ₩17,032 | ₩16,951 | ₩16,991 | +0.24% | 1.5만 |
|---|
| 2026.09.16 | ₩17,058 | ₩17,058 | ₩16,697 | ₩16,797 | -1.53% | 8천 |
|---|
| 2026.09.15 | ₩16,911 | ₩16,911 | ₩16,773 | ₩16,871 | -0.24% | 1.2만 |
|---|
| 2026.09.14 | ₩16,951 | ₩16,951 | ₩16,750 | ₩16,857 | -0.55% | 2.8만 |
|---|
| 2026.09.11 | ₩17,206 | ₩17,246 | ₩16,991 | ₩16,991 | -1.25% | 1.6만 |
|---|
| 2026.09.10 | ₩17,099 | ₩17,099 | ₩16,924 | ₩16,931 | -0.98% | 3.7천 |
|---|
| 2026.09.09 | ₩17,273 | ₩17,419 | ₩17,166 | ₩17,246 | -0.16% | 9.1천 |
|---|
| 2026.09.08 | ₩17,326 | ₩17,340 | ₩17,175 | ₩17,175 | -0.87% | 1.9만 |
|---|
| 2026.09.04 | ₩17,353 | ₩17,393 | ₩17,219 | ₩17,372 | +0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩17,420 | ₩17,554 | ₩17,407 | ₩17,464 | +0.25% | 1만 |
|---|
| 2026.09.02 | ₩17,152 | ₩17,348 | ₩17,139 | ₩17,254 | +0.59% | 2만 |
|---|
| 2026.09.01 | ₩17,192 | ₩17,238 | ₩17,018 | ₩17,058 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩17,474 | ₩17,541 | ₩17,367 | ₩17,440 | -0.19% | 1.5만 |
|---|
| 2026.08.28 | ₩17,956 | ₩18,050 | ₩17,474 | ₩17,501 | -2.54% | 2.3만 |
|---|
| 2026.08.27 | ₩17,889 | ₩18,014 | ₩17,862 | ₩17,970 | +0.45% | 8.9천 |
|---|
| 2026.08.26 | ₩18,090 | ₩18,197 | ₩18,023 | ₩18,070 | -0.11% | 1.3만 |
|---|
| 2026.08.25 | ₩18,184 | ₩18,291 | ₩18,156 | ₩18,258 | +0.41% | 1.9만 |
|---|
| 2026.08.24 | ₩18,385 | ₩18,385 | ₩18,157 | ₩18,218 | -0.91% | 1.6만 |
|---|
| 2026.08.21 | ₩18,023 | ₩18,224 | ₩17,956 | ₩18,155 | +0.73% | 2.8만 |
|---|
| 2026.08.20 | ₩17,554 | ₩17,889 | ₩17,554 | ₩17,822 | +1.53% | 1.5만 |
|---|
| 2026.08.19 | ₩17,675 | ₩17,862 | ₩17,675 | ₩17,853 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩17,621 | ₩17,648 | ₩17,380 | ₩17,393 | -1.29% | 2.7만 |
|---|
| 2026.08.17 | ₩17,581 | ₩17,628 | ₩17,474 | ₩17,608 | +0.15% | 1.1만 |
|---|
| 2026.08.14 | ₩17,581 | ₩17,581 | ₩17,420 | ₩17,514 | -0.38% | 1.5만 |
|---|
| 2026.08.13 | ₩17,608 | ₩18,063 | ₩17,367 | ₩17,440 | -0.95% | 1.2만 |
|---|
| 2026.08.12 | ₩17,608 | ₩17,769 | ₩17,608 | ₩17,722 | +0.65% | 1.4만 |
|---|
| 2026.08.11 | ₩17,581 | ₩17,621 | ₩17,514 | ₩17,561 | -0.11% | 1.5만 |
|---|
| 2026.08.10 | ₩17,581 | ₩17,594 | ₩17,353 | ₩17,580 | -0.01% | 1.7만 |
|---|
| 2026.08.07 | ₩17,661 | ₩17,661 | ₩17,393 | ₩17,447 | -1.21% | 1.1만 |
|---|
| 2026.08.06 | ₩17,099 | ₩17,305 | ₩17,072 | ₩17,108 | +0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩17,018 | ₩17,367 | ₩17,018 | ₩17,333 | +1.85% | 1.9만 |
|---|
| 2026.08.04 | ₩16,656 | ₩16,737 | ₩16,656 | ₩16,683 | +0.16% | 1.3만 |
|---|
| 2026.08.03 | ₩16,536 | ₩16,583 | ₩16,497 | ₩16,569 | +0.20% | 1.1만 |
|---|
| 2026.07.31 | ₩16,543 | ₩16,603 | ₩16,509 | ₩16,569 | +0.16% | 1.7만 |
|---|
| 2026.07.30 | ₩16,683 | ₩16,817 | ₩16,683 | ₩16,730 | +0.28% | 1.1만 |
|---|
| 2026.07.29 | ₩16,469 | ₩16,817 | ₩16,442 | ₩16,589 | +0.73% | 1.4만 |
|---|
| 2026.07.28 | ₩16,616 | ₩16,643 | ₩16,509 | ₩16,536 | -0.48% | 2.9만 |
|---|
| 2026.07.27 | ₩16,670 | ₩16,884 | ₩16,643 | ₩16,697 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩16,616 | ₩16,804 | ₩16,616 | ₩16,670 | +0.32% | 1.5만 |
|---|
| 2026.07.23 | ₩16,630 | ₩16,777 | ₩16,576 | ₩16,663 | +0.20% | 2.3만 |
|---|
| 2026.07.22 | ₩16,884 | ₩17,099 | ₩16,884 | ₩16,931 | +0.28% | 1.6만 |
|---|
| 2026.07.21 | ₩16,656 | ₩16,757 | ₩16,656 | ₩16,757 | +0.60% | 1.8만 |
|---|
| 2026.07.20 | ₩16,623 | ₩16,694 | ₩16,522 | ₩16,548 | -0.45% | 2.1만 |
|---|
| 2026.07.17 | ₩16,388 | ₩16,603 | ₩16,388 | ₩16,569 | +1.10% | 1.3만 |
|---|
| 2026.07.16 | ₩16,697 | ₩16,697 | ₩16,402 | ₩16,462 | -1.40% | 2.8만 |
|---|
| 2026.07.15 | ₩16,831 | ₩16,911 | ₩16,790 | ₩16,903 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩16,884 | ₩16,998 | ₩16,804 | ₩16,840 | -0.26% | 1.2만 |
|---|
| 2026.07.13 | ₩16,817 | ₩16,871 | ₩16,576 | ₩16,690 | -0.76% | 2.1만 |
|---|
| 2026.07.10 | ₩17,206 | ₩17,206 | ₩16,898 | ₩16,981 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩17,018 | ₩17,152 | ₩17,018 | ₩17,079 | +0.35% | 1.2만 |
|---|
| 2026.07.08 | ₩16,991 | ₩16,991 | ₩16,750 | ₩16,978 | -0.08% | 4.1만 |
|---|
| 2026.07.07 | ₩17,219 | ₩17,353 | ₩17,038 | ₩17,064 | -0.90% | 1.1만 |
|---|
| 2026.07.06 | ₩17,139 | ₩17,219 | ₩17,032 | ₩17,186 | +0.27% | 2.7만 |
|---|
| 2026.07.02 | ₩17,017 | ₩17,159 | ₩16,951 | ₩17,018 | +0.01% | 1.1만 |
|---|
| 2026.07.01 | ₩16,737 | ₩16,998 | ₩16,723 | ₩16,817 | +0.48% | 3.5만 |
|---|
| 2026.06.30 | ₩16,938 | ₩16,991 | ₩16,261 | ₩16,576 | -2.14% | 4.8만 |
|---|
| 2026.06.29 | ₩16,991 | ₩16,991 | ₩16,777 | ₩16,871 | -0.71% | 5.6만 |
|---|
| 2026.06.26 | ₩16,898 | ₩17,076 | ₩16,898 | ₩16,997 | +0.59% | 1.7만 |
|---|
| 2026.06.25 | ₩16,790 | ₩16,891 | ₩16,777 | ₩16,851 | +0.36% | 2.5만 |
|---|
| 2026.06.24 | ₩16,831 | ₩17,072 | ₩16,697 | ₩16,769 | -0.37% | 3.3만 |
|---|
| 2026.06.23 | ₩17,380 | ₩17,420 | ₩17,246 | ₩17,318 | -0.35% | 4만 |
|---|
| 2026.06.22 | ₩17,434 | ₩17,644 | ₩17,434 | ₩17,568 | +0.77% | 3.3만 |
|---|
| 2026.06.18 | ₩17,889 | ₩17,889 | ₩17,635 | ₩17,663 | -1.27% | 1.4만 |
|---|
| 2026.06.17 | ₩18,224 | ₩18,264 | ₩17,816 | ₩17,862 | -1.99% | 2.2만 |
|---|
| 2026.06.16 | ₩18,090 | ₩18,171 | ₩18,063 | ₩18,108 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩18,130 | ₩18,258 | ₩18,050 | ₩18,067 | -0.35% | 5.9만 |
|---|
| 2026.06.12 | ₩7,437 | ₩17,809 | ₩7,437 | ₩17,688 | +137.84% | 11만 |
|---|
| 2026.06.11 | ₩17,152 | ₩17,313 | ₩15,826 | ₩15,946 | -7.03% | 5.1만 |
|---|
| 2026.06.10 | ₩17,795 | ₩17,813 | ₩17,286 | ₩17,286 | -2.86% | 6.3만 |
|---|
| 2026.06.09 | ₩18,398 | ₩18,506 | ₩17,943 | ₩18,104 | -1.60% | 4.5만 |
|---|
| 2026.06.08 | ₩18,291 | ₩18,425 | ₩18,258 | ₩18,331 | +0.22% | 2.6만 |
|---|
| 2026.06.05 | ₩18,640 | ₩18,747 | ₩18,238 | ₩18,278 | -1.94% | 4.3만 |
|---|
| 2026.06.04 | ₩18,948 | ₩18,964 | ₩18,841 | ₩18,882 | -0.35% | 2만 |
|---|
| 2026.06.03 | ₩18,867 | ₩18,988 | ₩18,827 | ₩18,920 | +0.28% | 1.9만 |
|---|
| 2026.06.02 | ₩19,068 | ₩19,129 | ₩18,975 | ₩19,031 | -0.20% | 5.7만 |
|---|
| 2026.06.01 | ₩19,042 | ₩19,042 | ₩18,841 | ₩18,975 | -0.35% | 4.7만 |
|---|
| 2026.05.29 | ₩19,109 | ₩19,363 | ₩19,109 | ₩19,249 | +0.74% | 1.8만 |
|---|
| 2026.05.28 | ₩19,390 | ₩19,390 | ₩18,760 | ₩19,129 | -1.35% | 2.6만 |
|---|
| 2026.05.27 | ₩18,921 | ₩19,095 | ₩18,814 | ₩18,969 | +0.25% | 8.9만 |
|---|
| 2026.05.26 | ₩19,202 | ₩19,263 | ₩19,135 | ₩19,193 | -0.05% | 4.2만 |
|---|
| 2026.05.22 | ₩19,296 | ₩19,296 | ₩19,135 | ₩19,162 | -0.69% | 2.8만 |
|---|
| 2026.05.21 | ₩19,256 | ₩19,357 | ₩19,162 | ₩19,316 | +0.31% | 1.5만 |
|---|
| 2026.05.20 | ₩19,296 | ₩19,450 | ₩19,149 | ₩19,405 | +0.56% | 3.5만 |
|---|
| 2026.05.19 | ₩19,390 | ₩19,390 | ₩19,156 | ₩19,209 | -0.93% | 1.6만 |
|---|
| 2026.05.18 | ₩19,564 | ₩19,670 | ₩19,403 | ₩19,517 | -0.24% | 3.6만 |
|---|
| 2026.05.15 | ₩19,578 | ₩19,591 | ₩19,350 | ₩19,501 | -0.39% | 4.2만 |
|---|
| 2026.05.14 | ₩20,060 | ₩20,060 | ₩19,886 | ₩19,886 | -0.87% | 2.9만 |
|---|
| 2026.05.13 | ₩20,167 | ₩20,167 | ₩20,040 | ₩20,094 | -0.37% | 3.4만 |
|---|
| 2026.05.12 | ₩20,114 | ₩20,167 | ₩19,913 | ₩20,141 | +0.13% | 1.7만 |
|---|
| 2026.05.11 | ₩20,141 | ₩20,232 | ₩20,127 | ₩20,198 | +0.29% | 4만 |
|---|
| 2026.05.08 | ₩20,167 | ₩20,240 | ₩20,087 | ₩20,141 | -0.13% | 4만 |
|---|
| 2026.05.07 | ₩20,315 | ₩20,315 | ₩20,100 | ₩20,107 | -1.02% | 2만 |
|---|
| 2026.05.06 | ₩20,141 | ₩20,342 | ₩20,114 | ₩20,187 | +0.23% | 3.6만 |
|---|
| 2026.05.05 | ₩19,819 | ₩19,952 | ₩19,751 | ₩19,757 | -0.31% | 4.2만 |
|---|
| 2026.05.04 | ₩19,886 | ₩19,926 | ₩19,564 | ₩19,631 | -1.28% | 5.2만 |
|---|
| 2026.05.01 | ₩20,100 | ₩20,100 | ₩19,859 | ₩19,933 | -0.83% | 4.3만 |
|---|
| 2026.04.30 | ₩20,073 | ₩20,073 | ₩19,899 | ₩19,953 | -0.60% | 3만 |
|---|
| 2026.04.29 | ₩19,872 | ₩19,950 | ₩19,635 | ₩19,822 | -0.26% | 4.4만 |
|---|
| 2026.04.28 | ₩20,100 | ₩20,100 | ₩19,872 | ₩20,043 | -0.29% | 3.8만 |
|---|
| 2026.04.27 | ₩20,395 | ₩20,524 | ₩20,301 | ₩20,367 | -0.14% | 3.5만 |
|---|
| 2026.04.24 | ₩20,502 | ₩20,596 | ₩20,342 | ₩20,476 | -0.13% | 3.4만 |
|---|
| 2026.04.23 | ₩20,596 | ₩20,596 | ₩20,288 | ₩20,387 | -1.01% | 1.8만 |
|---|
| 2026.04.22 | ₩20,797 | ₩20,824 | ₩20,636 | ₩20,670 | -0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩20,904 | ₩20,904 | ₩20,328 | ₩20,394 | -2.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,797 | ₩21,012 | ₩20,797 | ₩20,940 | +0.69% | 4.7만 |
|---|
| 2026.04.17 | ₩20,958 | ₩21,226 | ₩20,958 | ₩21,084 | +0.60% | 5만 |
|---|
| 2026.04.16 | ₩21,038 | ₩21,038 | ₩20,770 | ₩20,839 | -0.95% | 2.6만 |
|---|
| 2026.04.15 | ₩21,119 | ₩21,119 | ₩20,958 | ₩21,012 | -0.51% | 9.2만 |
|---|
| 2026.04.14 | ₩21,012 | ₩21,146 | ₩20,770 | ₩21,012 | 0.00% | 3.1만 |
|---|
| 2026.04.13 | ₩20,529 | ₩20,864 | ₩20,439 | ₩20,750 | +1.08% | 6.4만 |
|---|
| 2026.04.10 | ₩20,891 | ₩20,908 | ₩20,569 | ₩20,596 | -1.41% | 2.8만 |
|---|
| 2026.04.09 | ₩20,583 | ₩21,146 | ₩20,510 | ₩20,884 | +1.46% | 15.5만 |
|---|
| 2026.04.08 | ₩20,958 | ₩21,072 | ₩20,726 | ₩20,811 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩20,663 | ₩20,797 | ₩20,342 | ₩20,797 | +0.65% | 2.8만 |
|---|
| 2026.04.06 | ₩20,596 | ₩21,440 | ₩20,502 | ₩20,529 | -0.33% | 4.3만 |
|---|
| 2026.04.02 | ₩20,234 | ₩20,730 | ₩20,234 | ₩20,650 | +2.05% | 2.6만 |
|---|
| 2026.04.01 | ₩21,020 | ₩21,146 | ₩20,985 | ₩21,065 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩20,556 | ₩20,824 | ₩20,556 | ₩20,744 | +0.91% | 2.9만 |
|---|
| 2026.03.30 | ₩20,502 | ₩20,636 | ₩20,422 | ₩20,461 | -0.20% | 2.5만 |
|---|
| 2026.03.27 | ₩20,127 | ₩20,462 | ₩20,127 | ₩20,351 | +1.11% | 3.9만 |
|---|
| 2026.03.26 | ₩20,315 | ₩20,315 | ₩19,805 | ₩19,854 | -2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩20,569 | ₩20,757 | ₩20,543 | ₩20,654 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩19,966 | ₩20,181 | ₩19,819 | ₩20,060 | +0.47% | 2.8만 |
|---|
| 2026.03.23 | ₩20,047 | ₩20,368 | ₩19,725 | ₩19,980 | -0.33% | 9.5만 |
|---|
| 2026.03.20 | ₩21,320 | ₩21,320 | ₩20,154 | ₩20,272 | -4.92% | 10.1만 |
|---|
| 2026.03.19 | ₩21,132 | ₩21,722 | ₩20,636 | ₩21,601 | +2.22% | 11.4만 |
|---|
| 2026.03.18 | ₩22,084 | ₩22,097 | ₩21,775 | ₩21,825 | -1.17% | 8.8만 |
|---|
| 2026.03.17 | ₩22,405 | ₩22,593 | ₩22,405 | ₩22,512 | +0.48% | 4.7만 |
|---|
| 2026.03.16 | ₩22,499 | ₩22,593 | ₩22,258 | ₩22,472 | -0.12% | 17.8만 |
|---|
| 2026.03.13 | ₩22,794 | ₩22,794 | ₩22,258 | ₩22,362 | -1.89% | 4.5만 |
|---|
| 2026.03.12 | ₩22,894 | ₩23,008 | ₩22,566 | ₩22,606 | -1.26% | 2.6만 |
|---|
| 2026.03.11 | ₩23,156 | ₩23,156 | ₩22,821 | ₩23,047 | -0.47% | 4.4만 |
|---|
| 2026.03.10 | ₩22,687 | ₩23,022 | ₩22,687 | ₩22,901 | +0.95% | 3.3만 |
|---|
| 2026.03.09 | ₩22,419 | ₩22,693 | ₩22,405 | ₩22,660 | +1.08% | 3.8만 |
|---|
| 2026.03.06 | ₩22,325 | ₩22,713 | ₩22,298 | ₩22,613 | +1.29% | 4.1만 |
|---|
| 2026.03.05 | ₩22,553 | ₩22,553 | ₩22,244 | ₩22,370 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩22,727 | ₩22,727 | ₩22,432 | ₩22,579 | -0.65% | 3.2만 |
|---|
| 2026.03.03 | ₩22,861 | ₩22,861 | ₩22,057 | ₩22,486 | -1.64% | 3.7만 |
|---|
| 2026.03.02 | ₩22,995 | ₩23,315 | ₩22,995 | ₩23,255 | +1.13% | 12.6만 |
|---|
| 2026.02.27 | ₩22,633 | ₩22,925 | ₩22,633 | ₩22,925 | +1.29% | 4.7만 |
|---|
| 2026.02.26 | ₩22,593 | ₩22,727 | ₩22,352 | ₩22,727 | +0.59% | 1.9만 |
|---|
| 2026.02.25 | ₩22,539 | ₩22,780 | ₩22,539 | ₩22,586 | +0.21% | 3.2만 |
|---|
| 2026.02.24 | ₩22,445 | ₩22,579 | ₩22,325 | ₩22,579 | +0.60% | 2.5만 |
|---|
| 2026.02.23 | ₩22,298 | ₩22,646 | ₩22,298 | ₩22,539 | +1.08% | 4.2만 |
|---|
| 2026.02.20 | ₩22,003 | ₩22,231 | ₩21,990 | ₩22,218 | +0.97% | 4.3만 |
|---|
| 2026.02.19 | ₩21,909 | ₩22,043 | ₩21,842 | ₩21,909 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩21,909 | ₩22,096 | ₩21,856 | ₩22,023 | +0.52% | 8.1만 |
|---|
| 2026.02.17 | ₩22,070 | ₩22,070 | ₩21,615 | ₩21,749 | -1.46% | 6.9만 |
|---|
| 2026.02.13 | ₩22,084 | ₩22,419 | ₩22,084 | ₩22,311 | +1.03% | 4.5만 |
|---|
| 2026.02.12 | ₩22,512 | ₩22,700 | ₩21,668 | ₩21,899 | -2.73% | 4.6만 |
|---|
| 2026.02.11 | ₩22,512 | ₩22,633 | ₩22,425 | ₩22,633 | +0.54% | 3.1만 |
|---|
| 2026.02.10 | ₩22,405 | ₩22,593 | ₩22,173 | ₩22,453 | +0.22% | 2.3만 |
|---|
| 2026.02.09 | ₩21,976 | ₩22,499 | ₩21,976 | ₩22,445 | +2.13% | 5.3만 |
|---|
| 2026.02.06 | ₩21,601 | ₩22,030 | ₩21,601 | ₩21,936 | +1.55% | 6.8만 |
|---|
| 2026.02.05 | ₩21,655 | ₩21,789 | ₩21,373 | ₩21,373 | -1.30% | 8.7만 |
|---|
| 2026.02.04 | ₩22,244 | ₩22,244 | ₩21,923 | ₩22,110 | -0.60% | 9.8만 |
|---|
| 2026.02.03 | ₩22,325 | ₩22,432 | ₩21,440 | ₩22,084 | -1.08% | 13.5만 |
|---|
| 2026.02.02 | ₩21,775 | ₩21,923 | ₩21,038 | ₩21,333 | -2.03% | 18.3만 |
|---|
| 2026.01.30 | ₩23,182 | ₩23,276 | ₩21,280 | ₩21,909 | -5.49% | 27.1만 |
|---|
| 2026.01.29 | ₩24,094 | ₩24,094 | ₩22,901 | ₩24,013 | -0.33% | 8.8만 |
|---|
| 2026.01.28 | ₩23,893 | ₩23,899 | ₩23,785 | ₩23,852 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩23,504 | ₩23,718 | ₩23,330 | ₩23,718 | +0.91% | 7.2만 |
|---|
| 2026.01.26 | ₩23,464 | ₩23,558 | ₩23,370 | ₩23,383 | -0.34% | 6.8만 |
|---|
| 2026.01.23 | ₩23,115 | ₩23,209 | ₩23,115 | ₩23,162 | +0.20% | 5.1만 |
|---|
| 2026.01.22 | ₩22,968 | ₩23,156 | ₩22,862 | ₩23,130 | +0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩23,142 | ₩23,142 | ₩22,941 | ₩23,042 | -0.43% | 13.4만 |
|---|
| 2026.01.20 | ₩23,075 | ₩23,115 | ₩22,804 | ₩22,914 | -0.70% | 11.2만 |
|---|
| 2026.01.16 | ₩22,727 | ₩22,743 | ₩22,394 | ₩22,620 | -0.47% | 6.6만 |
|---|
| 2026.01.15 | ₩22,673 | ₩22,767 | ₩22,579 | ₩22,687 | +0.06% | 8.4만 |
|---|
| 2026.01.14 | ₩22,914 | ₩22,955 | ₩22,780 | ₩22,924 | +0.04% | 5.5만 |
|---|
| 2026.01.13 | ₩22,780 | ₩22,874 | ₩22,646 | ₩22,780 | 0.00% | 5.6만 |
|---|
| 2026.01.12 | ₩22,566 | ₩22,780 | ₩22,566 | ₩22,713 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩22,566 | ₩22,566 | ₩22,365 | ₩22,459 | -0.48% | 5.5만 |
|---|
| 2026.01.08 | ₩22,392 | ₩22,392 | ₩22,164 | ₩22,338 | -0.24% | 4.3만 |
|---|
| 2026.01.07 | ₩22,499 | ₩22,579 | ₩22,352 | ₩22,494 | -0.02% | 5.3만 |
|---|
| 2026.01.06 | ₩22,218 | ₩22,539 | ₩22,218 | ₩22,526 | +1.39% | 7.9만 |
|---|
| 2026.01.05 | ₩22,177 | ₩22,365 | ₩22,177 | ₩22,305 | +0.57% | 9.3만 |
|---|
| 2026.01.02 | ₩22,177 | ₩22,365 | ₩21,979 | ₩22,043 | -0.60% | 5.4만 |
|---|
| 2025.12.31 | ₩22,124 | ₩22,191 | ₩21,950 | ₩22,030 | -0.42% | 4.6만 |
|---|
| 2025.12.30 | ₩22,378 | ₩22,405 | ₩22,218 | ₩22,238 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩22,821 | ₩22,821 | ₩22,110 | ₩22,285 | -2.35% | 16.6만 |
|---|
| 2025.12.26 | ₩23,048 | ₩23,209 | ₩23,048 | ₩23,149 | +0.44% | 5.5만 |
|---|
| 2025.12.24 | ₩23,035 | ₩23,035 | ₩22,847 | ₩22,981 | -0.23% | 2만 |
|---|
| 2025.12.23 | ₩23,169 | ₩23,236 | ₩23,008 | ₩23,236 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩23,048 | ₩23,129 | ₩22,917 | ₩23,008 | -0.17% | 5.1만 |
|---|
| 2025.12.19 | ₩22,780 | ₩22,914 | ₩22,660 | ₩22,901 | +0.53% | 4.9만 |
|---|
| 2025.12.18 | ₩22,780 | ₩22,854 | ₩22,661 | ₩22,755 | -0.11% | 3.9만 |
|---|
| 2025.12.17 | ₩23,062 | ₩23,062 | ₩22,817 | ₩22,981 | -0.35% | 5.9만 |
|---|
| 2025.12.16 | ₩22,740 | ₩22,874 | ₩22,681 | ₩22,767 | +0.12% | 7.3만 |
|---|
| 2025.12.15 | ₩22,780 | ₩22,780 | ₩22,512 | ₩22,687 | -0.41% | 7.5만 |
|---|
| 2025.12.12 | ₩22,713 | ₩22,713 | ₩22,472 | ₩22,633 | -0.35% | 4.3만 |
|---|
| 2025.12.11 | ₩22,445 | ₩22,566 | ₩22,378 | ₩22,512 | +0.30% | 2.3만 |
|---|
| 2025.12.10 | ₩22,512 | ₩22,593 | ₩22,405 | ₩22,593 | +0.36% | 3.8만 |
|---|
| 2025.12.09 | ₩22,365 | ₩22,526 | ₩22,325 | ₩22,486 | +0.54% | 5.1만 |
|---|
| 2025.12.08 | ₩22,419 | ₩22,551 | ₩22,298 | ₩22,378 | -0.18% | 5.2만 |
|---|
| 2025.12.05 | ₩22,445 | ₩22,566 | ₩22,378 | ₩22,389 | -0.25% | 3.9만 |
|---|
| 2025.12.04 | ₩22,445 | ₩22,499 | ₩22,298 | ₩22,432 | -0.06% | 6.3만 |
|---|
| 2025.12.03 | ₩22,673 | ₩22,780 | ₩22,499 | ₩22,660 | -0.06% | 3.8만 |
|---|
| 2025.12.02 | ₩22,660 | ₩22,709 | ₩22,392 | ₩22,646 | -0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,687 | ₩22,713 | ₩22,520 | ₩22,687 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩22,553 | ₩22,574 | ₩22,378 | ₩22,499 | -0.24% | 8만 |
|---|
| 2025.11.26 | ₩22,660 | ₩22,660 | ₩22,258 | ₩22,365 | -1.30% | 6만 |
|---|
| 2025.11.25 | ₩22,459 | ₩22,511 | ₩22,311 | ₩22,499 | +0.18% | 4.6만 |
|---|
| 2025.11.24 | ₩22,137 | ₩22,372 | ₩22,137 | ₩22,365 | +1.03% | 4만 |
|---|
| 2025.11.21 | ₩22,110 | ₩22,244 | ₩22,003 | ₩22,112 | +0.01% | 3만 |
|---|
| 2025.11.20 | ₩22,177 | ₩22,244 | ₩21,856 | ₩22,063 | -0.51% | 4.6만 |
|---|
| 2025.11.19 | ₩22,539 | ₩22,553 | ₩22,392 | ₩22,506 | -0.15% | 5.8만 |
|---|
| 2025.11.18 | ₩22,445 | ₩22,486 | ₩22,258 | ₩22,432 | -0.06% | 6.5만 |
|---|
| 2025.11.17 | ₩22,553 | ₩22,591 | ₩22,110 | ₩22,298 | -1.13% | 7.8만 |
|---|
| 2025.11.14 | ₩22,526 | ₩22,673 | ₩22,151 | ₩22,550 | +0.11% | 13.7만 |
|---|
| 2025.11.13 | ₩22,995 | ₩23,022 | ₩22,780 | ₩22,901 | -0.41% | 8.8만 |
|---|
| 2025.11.12 | ₩23,115 | ₩23,236 | ₩23,071 | ₩23,156 | +0.17% | 6.1만 |
|---|
| 2025.11.11 | ₩23,048 | ₩23,115 | ₩22,995 | ₩23,095 | +0.20% | 3.8만 |
|---|
| 2025.11.10 | ₩23,062 | ₩23,102 | ₩22,854 | ₩22,888 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩22,673 | ₩22,778 | ₩22,620 | ₩22,700 | +0.12% | 7.5만 |
|---|
| 2025.11.06 | ₩22,713 | ₩22,740 | ₩22,526 | ₩22,620 | -0.41% | 3.7만 |
|---|
| 2025.11.05 | ₩22,700 | ₩22,874 | ₩22,646 | ₩22,861 | +0.71% | 5만 |
|---|
| 2025.11.04 | ₩22,780 | ₩22,794 | ₩22,486 | ₩22,561 | -0.96% | 9만 |
|---|
| 2025.11.03 | ₩22,847 | ₩23,048 | ₩22,822 | ₩22,914 | +0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩22,780 | ₩22,928 | ₩22,646 | ₩22,807 | +0.12% | 5.2만 |
|---|
| 2025.10.30 | ₩22,673 | ₩22,794 | ₩22,579 | ₩22,746 | +0.32% | 4.4만 |
|---|
| 2025.10.29 | ₩22,821 | ₩23,020 | ₩22,593 | ₩22,660 | -0.70% | 5.4만 |
|---|
| 2025.10.28 | ₩22,475 | ₩22,740 | ₩22,393 | ₩22,673 | +0.88% | 10.4만 |
|---|
| 2025.10.27 | ₩22,995 | ₩23,048 | ₩22,606 | ₩22,807 | -0.82% | 15.5만 |
|---|
| 2025.10.24 | ₩23,383 | ₩23,450 | ₩23,276 | ₩23,403 | +0.09% | 7.4만 |
|---|
| 2025.10.23 | ₩23,491 | ₩23,491 | ₩23,263 | ₩23,370 | -0.51% | 6.7만 |
|---|
| 2025.10.22 | ₩23,584 | ₩23,839 | ₩23,209 | ₩23,745 | +0.68% | 10.2만 |
|---|
| 2025.10.21 | ₩24,455 | ₩24,455 | ₩23,598 | ₩23,852 | -2.47% | 17.2만 |
|---|
| 2025.10.20 | ₩24,683 | ₩24,817 | ₩24,616 | ₩24,804 | +0.49% | 10.2만 |
|---|
| 2025.10.17 | ₩24,737 | ₩24,737 | ₩24,214 | ₩24,388 | -1.41% | 12.4만 |
|---|
| 2025.10.16 | ₩24,723 | ₩24,764 | ₩24,522 | ₩24,630 | -0.38% | 8.4만 |
|---|
| 2025.10.15 | ₩24,737 | ₩24,750 | ₩24,563 | ₩24,697 | -0.16% | 8.2만 |
|---|
| 2025.10.14 | ₩24,455 | ₩24,659 | ₩24,455 | ₩24,603 | +0.60% | 9.4만 |
|---|
| 2025.10.13 | ₩24,522 | ₩24,522 | ₩24,325 | ₩24,388 | -0.55% | 9.1만 |
|---|
| 2025.10.10 | ₩24,107 | ₩24,281 | ₩23,986 | ₩24,120 | +0.06% | 6.5만 |
|---|