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 | ₩16,296 | ₩16,340 | ₩16,224 | ₩16,293 | -0.02% | 1.2만 |
| 2026.10.08 | ₩16,139 | ₩16,139 | ₩15,986 | ₩16,053 | -0.54% | 1.5만 |
| 2026.10.07 | ₩16,099 | ₩16,099 | ₩15,953 | ₩16,066 | -0.21% | 7천 |
| 2026.10.06 | ₩16,293 | ₩16,293 | ₩16,193 | ₩16,266 | -0.16% | 6.3천 |
| 2026.10.05 | ₩16,300 | ₩16,300 | ₩16,099 | ₩16,186 | -0.70% | 9.8천 |
| 2026.10.02 | ₩16,286 | ₩16,286 | ₩16,073 | ₩16,139 | -0.90% | 8.7천 |
| 2026.10.01 | ₩16,153 | ₩16,313 | ₩16,141 | ₩16,261 | +0.67% | 1.3만 |
| 2026.09.30 | ₩16,273 | ₩16,366 | ₩16,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,226 |
| -0.29% |
| 9.8천 |
| 2026.09.29 | ₩16,193 | ₩16,293 | ₩16,179 | ₩16,270 | +0.48% | 1.5만 |
|---|
| 2026.09.28 | ₩16,300 | ₩16,300 | ₩16,086 | ₩16,086 | -1.31% | 2.3만 |
|---|
| 2026.09.25 | ₩16,700 | ₩16,727 | ₩16,567 | ₩16,713 | +0.08% | 1.4만 |
|---|
| 2026.09.24 | ₩16,727 | ₩16,727 | ₩16,580 | ₩16,647 | -0.48% | 8.1천 |
|---|
| 2026.09.23 | ₩16,927 | ₩16,927 | ₩16,700 | ₩16,787 | -0.83% | 1.9만 |
|---|
| 2026.09.22 | ₩16,892 | ₩17,061 | ₩16,847 | ₩17,041 | +0.88% | 9.9천 |
|---|
| 2026.09.21 | ₩17,007 | ₩17,087 | ₩16,906 | ₩16,967 | -0.24% | 6.3만 |
|---|
| 2026.09.18 | ₩16,927 | ₩17,141 | ₩16,927 | ₩17,085 | +0.93% | 1.2만 |
|---|
| 2026.09.17 | ₩16,887 | ₩16,967 | ₩16,887 | ₩16,927 | +0.24% | 1.5만 |
|---|
| 2026.09.16 | ₩16,994 | ₩16,994 | ₩16,633 | ₩16,733 | -1.53% | 8천 |
|---|
| 2026.09.15 | ₩16,847 | ₩16,847 | ₩16,709 | ₩16,807 | -0.24% | 1.2만 |
|---|
| 2026.09.14 | ₩16,887 | ₩16,887 | ₩16,687 | ₩16,794 | -0.55% | 2.8만 |
|---|
| 2026.09.11 | ₩17,141 | ₩17,181 | ₩16,927 | ₩16,927 | -1.25% | 1.6만 |
|---|
| 2026.09.10 | ₩17,034 | ₩17,034 | ₩16,860 | ₩16,867 | -0.98% | 3.7천 |
|---|
| 2026.09.09 | ₩17,207 | ₩17,353 | ₩17,101 | ₩17,181 | -0.16% | 9.1천 |
|---|
| 2026.09.08 | ₩17,261 | ₩17,274 | ₩17,110 | ₩17,110 | -0.87% | 1.9만 |
|---|
| 2026.09.04 | ₩17,287 | ₩17,328 | ₩17,154 | ₩17,306 | +0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩17,354 | ₩17,488 | ₩17,341 | ₩17,398 | +0.25% | 1만 |
|---|
| 2026.09.02 | ₩17,087 | ₩17,282 | ₩17,074 | ₩17,189 | +0.59% | 2만 |
|---|
| 2026.09.01 | ₩17,127 | ₩17,173 | ₩16,954 | ₩16,994 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩17,408 | ₩17,474 | ₩17,301 | ₩17,374 | -0.19% | 1.5만 |
|---|
| 2026.08.28 | ₩17,888 | ₩17,982 | ₩17,408 | ₩17,434 | -2.54% | 2.3만 |
|---|
| 2026.08.27 | ₩17,821 | ₩17,946 | ₩17,795 | ₩17,902 | +0.45% | 8.9천 |
|---|
| 2026.08.26 | ₩18,022 | ₩18,128 | ₩17,955 | ₩18,002 | -0.11% | 1.3만 |
|---|
| 2026.08.25 | ₩18,115 | ₩18,222 | ₩18,087 | ₩18,189 | +0.41% | 1.9만 |
|---|
| 2026.08.24 | ₩18,315 | ₩18,315 | ₩18,088 | ₩18,149 | -0.91% | 1.6만 |
|---|
| 2026.08.21 | ₩17,955 | ₩18,155 | ₩17,888 | ₩18,086 | +0.73% | 2.8만 |
|---|
| 2026.08.20 | ₩17,488 | ₩17,821 | ₩17,488 | ₩17,755 | +1.53% | 1.5만 |
|---|
| 2026.08.19 | ₩17,608 | ₩17,795 | ₩17,608 | ₩17,785 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩17,554 | ₩17,581 | ₩17,314 | ₩17,328 | -1.29% | 2.7만 |
|---|
| 2026.08.17 | ₩17,514 | ₩17,561 | ₩17,408 | ₩17,541 | +0.15% | 1.1만 |
|---|
| 2026.08.14 | ₩17,514 | ₩17,514 | ₩17,354 | ₩17,448 | -0.38% | 1.5만 |
|---|
| 2026.08.13 | ₩17,541 | ₩17,995 | ₩17,301 | ₩17,374 | -0.95% | 1.2만 |
|---|
| 2026.08.12 | ₩17,541 | ₩17,701 | ₩17,541 | ₩17,655 | +0.65% | 1.4만 |
|---|
| 2026.08.11 | ₩17,514 | ₩17,554 | ₩17,448 | ₩17,494 | -0.11% | 1.5만 |
|---|
| 2026.08.10 | ₩17,514 | ₩17,528 | ₩17,287 | ₩17,513 | -0.01% | 1.7만 |
|---|
| 2026.08.07 | ₩17,595 | ₩17,595 | ₩17,328 | ₩17,381 | -1.21% | 1.1만 |
|---|
| 2026.08.06 | ₩17,034 | ₩17,239 | ₩17,007 | ₩17,043 | +0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩16,954 | ₩17,301 | ₩16,954 | ₩17,267 | +1.85% | 1.9만 |
|---|
| 2026.08.04 | ₩16,593 | ₩16,673 | ₩16,593 | ₩16,620 | +0.16% | 1.3만 |
|---|
| 2026.08.03 | ₩16,473 | ₩16,520 | ₩16,434 | ₩16,507 | +0.20% | 1.1만 |
|---|
| 2026.07.31 | ₩16,480 | ₩16,540 | ₩16,446 | ₩16,507 | +0.16% | 1.7만 |
|---|
| 2026.07.30 | ₩16,620 | ₩16,753 | ₩16,620 | ₩16,667 | +0.28% | 1.1만 |
|---|
| 2026.07.29 | ₩16,406 | ₩16,753 | ₩16,380 | ₩16,527 | +0.73% | 1.4만 |
|---|
| 2026.07.28 | ₩16,553 | ₩16,580 | ₩16,446 | ₩16,473 | -0.48% | 2.9만 |
|---|
| 2026.07.27 | ₩16,607 | ₩16,820 | ₩16,580 | ₩16,633 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩16,553 | ₩16,740 | ₩16,553 | ₩16,607 | +0.32% | 1.5만 |
|---|
| 2026.07.23 | ₩16,567 | ₩16,713 | ₩16,513 | ₩16,600 | +0.20% | 2.3만 |
|---|
| 2026.07.22 | ₩16,820 | ₩17,034 | ₩16,820 | ₩16,867 | +0.28% | 1.6만 |
|---|
| 2026.07.21 | ₩16,593 | ₩16,693 | ₩16,593 | ₩16,693 | +0.60% | 1.8만 |
|---|
| 2026.07.20 | ₩16,560 | ₩16,631 | ₩16,460 | ₩16,485 | -0.45% | 2.1만 |
|---|
| 2026.07.17 | ₩16,326 | ₩16,540 | ₩16,326 | ₩16,507 | +1.10% | 1.3만 |
|---|
| 2026.07.16 | ₩16,633 | ₩16,633 | ₩16,340 | ₩16,400 | -1.40% | 2.8만 |
|---|
| 2026.07.15 | ₩16,767 | ₩16,847 | ₩16,727 | ₩16,839 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩16,820 | ₩16,934 | ₩16,740 | ₩16,776 | -0.26% | 1.2만 |
|---|
| 2026.07.13 | ₩16,753 | ₩16,807 | ₩16,513 | ₩16,627 | -0.76% | 2.1만 |
|---|
| 2026.07.10 | ₩17,141 | ₩17,141 | ₩16,834 | ₩16,916 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩16,954 | ₩17,087 | ₩16,954 | ₩17,014 | +0.35% | 1.2만 |
|---|
| 2026.07.08 | ₩16,927 | ₩16,927 | ₩16,687 | ₩16,914 | -0.08% | 4.1만 |
|---|
| 2026.07.07 | ₩17,154 | ₩17,287 | ₩16,974 | ₩16,999 | -0.90% | 1.1만 |
|---|
| 2026.07.06 | ₩17,074 | ₩17,154 | ₩16,967 | ₩17,121 | +0.27% | 2.7만 |
|---|
| 2026.07.02 | ₩16,952 | ₩17,094 | ₩16,887 | ₩16,954 | +0.01% | 1.1만 |
|---|
| 2026.07.01 | ₩16,673 | ₩16,934 | ₩16,660 | ₩16,753 | +0.48% | 3.5만 |
|---|
| 2026.06.30 | ₩16,874 | ₩16,927 | ₩16,199 | ₩16,513 | -2.14% | 4.8만 |
|---|
| 2026.06.29 | ₩16,927 | ₩16,927 | ₩16,713 | ₩16,807 | -0.71% | 5.6만 |
|---|
| 2026.06.26 | ₩16,834 | ₩17,011 | ₩16,834 | ₩16,932 | +0.59% | 1.7만 |
|---|
| 2026.06.25 | ₩16,727 | ₩16,827 | ₩16,713 | ₩16,787 | +0.36% | 2.5만 |
|---|
| 2026.06.24 | ₩16,767 | ₩17,007 | ₩16,633 | ₩16,705 | -0.37% | 3.3만 |
|---|
| 2026.06.23 | ₩17,314 | ₩17,354 | ₩17,181 | ₩17,253 | -0.35% | 4만 |
|---|
| 2026.06.22 | ₩17,368 | ₩17,577 | ₩17,368 | ₩17,501 | +0.77% | 3.3만 |
|---|
| 2026.06.18 | ₩17,821 | ₩17,821 | ₩17,568 | ₩17,596 | -1.27% | 1.4만 |
|---|
| 2026.06.17 | ₩18,155 | ₩18,195 | ₩17,748 | ₩17,795 | -1.99% | 2.2만 |
|---|
| 2026.06.16 | ₩18,022 | ₩18,102 | ₩17,995 | ₩18,039 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩18,062 | ₩18,189 | ₩17,982 | ₩17,999 | -0.35% | 5.9만 |
|---|
| 2026.06.12 | ₩7,409 | ₩17,741 | ₩7,409 | ₩17,621 | +137.84% | 11만 |
|---|
| 2026.06.11 | ₩17,087 | ₩17,247 | ₩15,766 | ₩15,886 | -7.03% | 5.1만 |
|---|
| 2026.06.10 | ₩17,728 | ₩17,745 | ₩17,221 | ₩17,221 | -2.86% | 6.3만 |
|---|
| 2026.06.09 | ₩18,329 | ₩18,436 | ₩17,875 | ₩18,035 | -1.60% | 4.5만 |
|---|
| 2026.06.08 | ₩18,222 | ₩18,355 | ₩18,189 | ₩18,262 | +0.22% | 2.6만 |
|---|
| 2026.06.05 | ₩18,569 | ₩18,676 | ₩18,169 | ₩18,209 | -1.94% | 4.3만 |
|---|
| 2026.06.04 | ₩18,876 | ₩18,892 | ₩18,769 | ₩18,811 | -0.35% | 2만 |
|---|
| 2026.06.03 | ₩18,796 | ₩18,916 | ₩18,756 | ₩18,848 | +0.28% | 1.9만 |
|---|
| 2026.06.02 | ₩18,996 | ₩19,056 | ₩18,903 | ₩18,959 | -0.20% | 5.7만 |
|---|
| 2026.06.01 | ₩18,969 | ₩18,969 | ₩18,769 | ₩18,903 | -0.35% | 4.7만 |
|---|
| 2026.05.29 | ₩19,036 | ₩19,290 | ₩19,036 | ₩19,176 | +0.74% | 1.8만 |
|---|
| 2026.05.28 | ₩19,317 | ₩19,317 | ₩18,689 | ₩19,056 | -1.35% | 2.6만 |
|---|
| 2026.05.27 | ₩18,849 | ₩19,023 | ₩18,743 | ₩18,897 | +0.25% | 8.9만 |
|---|
| 2026.05.26 | ₩19,130 | ₩19,190 | ₩19,063 | ₩19,120 | -0.05% | 4.2만 |
|---|
| 2026.05.22 | ₩19,223 | ₩19,223 | ₩19,063 | ₩19,090 | -0.69% | 2.8만 |
|---|
| 2026.05.21 | ₩19,183 | ₩19,283 | ₩19,090 | ₩19,243 | +0.31% | 1.5만 |
|---|
| 2026.05.20 | ₩19,223 | ₩19,377 | ₩19,076 | ₩19,331 | +0.56% | 3.5만 |
|---|
| 2026.05.19 | ₩19,317 | ₩19,317 | ₩19,083 | ₩19,136 | -0.93% | 1.6만 |
|---|
| 2026.05.18 | ₩19,490 | ₩19,596 | ₩19,330 | ₩19,443 | -0.24% | 3.6만 |
|---|
| 2026.05.15 | ₩19,503 | ₩19,517 | ₩19,277 | ₩19,427 | -0.39% | 4.2만 |
|---|
| 2026.05.14 | ₩19,984 | ₩19,984 | ₩19,811 | ₩19,811 | -0.87% | 2.9만 |
|---|
| 2026.05.13 | ₩20,091 | ₩20,091 | ₩19,964 | ₩20,017 | -0.37% | 3.4만 |
|---|
| 2026.05.12 | ₩20,037 | ₩20,091 | ₩19,837 | ₩20,064 | +0.13% | 1.7만 |
|---|
| 2026.05.11 | ₩20,064 | ₩20,155 | ₩20,051 | ₩20,122 | +0.29% | 4만 |
|---|
| 2026.05.08 | ₩20,091 | ₩20,163 | ₩20,011 | ₩20,064 | -0.13% | 4만 |
|---|
| 2026.05.07 | ₩20,238 | ₩20,238 | ₩20,024 | ₩20,031 | -1.02% | 2만 |
|---|
| 2026.05.06 | ₩20,064 | ₩20,264 | ₩20,037 | ₩20,111 | +0.23% | 3.6만 |
|---|
| 2026.05.05 | ₩19,744 | ₩19,876 | ₩19,676 | ₩19,682 | -0.31% | 4.2만 |
|---|
| 2026.05.04 | ₩19,811 | ₩19,851 | ₩19,490 | ₩19,557 | -1.28% | 5.2만 |
|---|
| 2026.05.01 | ₩20,024 | ₩20,024 | ₩19,784 | ₩19,857 | -0.83% | 4.3만 |
|---|
| 2026.04.30 | ₩19,997 | ₩19,997 | ₩19,824 | ₩19,877 | -0.60% | 3만 |
|---|
| 2026.04.29 | ₩19,797 | ₩19,875 | ₩19,561 | ₩19,746 | -0.26% | 4.4만 |
|---|
| 2026.04.28 | ₩20,024 | ₩20,024 | ₩19,797 | ₩19,967 | -0.29% | 3.8만 |
|---|
| 2026.04.27 | ₩20,318 | ₩20,446 | ₩20,224 | ₩20,290 | -0.14% | 3.5만 |
|---|
| 2026.04.24 | ₩20,425 | ₩20,518 | ₩20,264 | ₩20,398 | -0.13% | 3.4만 |
|---|
| 2026.04.23 | ₩20,518 | ₩20,518 | ₩20,211 | ₩20,310 | -1.01% | 1.8만 |
|---|
| 2026.04.22 | ₩20,718 | ₩20,745 | ₩20,558 | ₩20,591 | -0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩20,825 | ₩20,825 | ₩20,251 | ₩20,316 | -2.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,718 | ₩20,932 | ₩20,718 | ₩20,861 | +0.69% | 4.7만 |
|---|
| 2026.04.17 | ₩20,878 | ₩21,145 | ₩20,878 | ₩21,004 | +0.60% | 5만 |
|---|
| 2026.04.16 | ₩20,959 | ₩20,959 | ₩20,692 | ₩20,760 | -0.95% | 2.6만 |
|---|
| 2026.04.15 | ₩21,039 | ₩21,039 | ₩20,878 | ₩20,932 | -0.51% | 9.2만 |
|---|
| 2026.04.14 | ₩20,932 | ₩21,065 | ₩20,692 | ₩20,932 | 0.00% | 3.1만 |
|---|
| 2026.04.13 | ₩20,451 | ₩20,785 | ₩20,362 | ₩20,672 | +1.08% | 6.4만 |
|---|
| 2026.04.10 | ₩20,812 | ₩20,829 | ₩20,491 | ₩20,518 | -1.41% | 2.8만 |
|---|
| 2026.04.09 | ₩20,505 | ₩21,065 | ₩20,433 | ₩20,805 | +1.46% | 15.5만 |
|---|
| 2026.04.08 | ₩20,878 | ₩20,992 | ₩20,648 | ₩20,732 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩20,585 | ₩20,718 | ₩20,264 | ₩20,718 | +0.65% | 2.8만 |
|---|
| 2026.04.06 | ₩20,518 | ₩21,359 | ₩20,425 | ₩20,451 | -0.33% | 4.3만 |
|---|
| 2026.04.02 | ₩20,158 | ₩20,652 | ₩20,158 | ₩20,571 | +2.05% | 2.6만 |
|---|
| 2026.04.01 | ₩20,940 | ₩21,065 | ₩20,905 | ₩20,985 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩20,478 | ₩20,745 | ₩20,478 | ₩20,665 | +0.91% | 2.9만 |
|---|
| 2026.03.30 | ₩20,425 | ₩20,558 | ₩20,344 | ₩20,383 | -0.20% | 2.5만 |
|---|
| 2026.03.27 | ₩20,051 | ₩20,385 | ₩20,051 | ₩20,274 | +1.11% | 3.9만 |
|---|
| 2026.03.26 | ₩20,238 | ₩20,238 | ₩19,730 | ₩19,778 | -2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩20,491 | ₩20,678 | ₩20,465 | ₩20,575 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩19,891 | ₩20,104 | ₩19,744 | ₩19,984 | +0.47% | 2.8만 |
|---|
| 2026.03.23 | ₩19,971 | ₩20,291 | ₩19,650 | ₩19,904 | -0.33% | 9.5만 |
|---|
| 2026.03.20 | ₩21,239 | ₩21,239 | ₩20,077 | ₩20,195 | -4.92% | 10.1만 |
|---|
| 2026.03.19 | ₩21,052 | ₩21,639 | ₩20,558 | ₩21,519 | +2.22% | 11.4만 |
|---|
| 2026.03.18 | ₩22,000 | ₩22,013 | ₩21,693 | ₩21,742 | -1.17% | 8.8만 |
|---|
| 2026.03.17 | ₩22,320 | ₩22,507 | ₩22,320 | ₩22,427 | +0.48% | 4.7만 |
|---|
| 2026.03.16 | ₩22,414 | ₩22,507 | ₩22,173 | ₩22,387 | -0.12% | 17.8만 |
|---|
| 2026.03.13 | ₩22,707 | ₩22,707 | ₩22,173 | ₩22,277 | -1.89% | 4.5만 |
|---|
| 2026.03.12 | ₩22,807 | ₩22,921 | ₩22,480 | ₩22,520 | -1.26% | 2.6만 |
|---|
| 2026.03.11 | ₩23,068 | ₩23,068 | ₩22,734 | ₩22,960 | -0.47% | 4.4만 |
|---|
| 2026.03.10 | ₩22,601 | ₩22,934 | ₩22,601 | ₩22,814 | +0.95% | 3.3만 |
|---|
| 2026.03.09 | ₩22,334 | ₩22,607 | ₩22,320 | ₩22,574 | +1.08% | 3.8만 |
|---|
| 2026.03.06 | ₩22,240 | ₩22,627 | ₩22,213 | ₩22,527 | +1.29% | 4.1만 |
|---|
| 2026.03.05 | ₩22,467 | ₩22,467 | ₩22,160 | ₩22,285 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩22,641 | ₩22,641 | ₩22,347 | ₩22,494 | -0.65% | 3.2만 |
|---|
| 2026.03.03 | ₩22,774 | ₩22,774 | ₩21,973 | ₩22,400 | -1.64% | 3.7만 |
|---|
| 2026.03.02 | ₩22,908 | ₩23,227 | ₩22,908 | ₩23,167 | +1.13% | 12.6만 |
|---|
| 2026.02.27 | ₩22,547 | ₩22,838 | ₩22,547 | ₩22,838 | +1.29% | 4.7만 |
|---|
| 2026.02.26 | ₩22,507 | ₩22,641 | ₩22,267 | ₩22,641 | +0.59% | 1.9만 |
|---|
| 2026.02.25 | ₩22,454 | ₩22,694 | ₩22,454 | ₩22,500 | +0.21% | 3.2만 |
|---|
| 2026.02.24 | ₩22,360 | ₩22,494 | ₩22,240 | ₩22,494 | +0.60% | 2.5만 |
|---|
| 2026.02.23 | ₩22,213 | ₩22,560 | ₩22,213 | ₩22,454 | +1.08% | 4.2만 |
|---|
| 2026.02.20 | ₩21,920 | ₩22,147 | ₩21,906 | ₩22,133 | +0.97% | 4.3만 |
|---|
| 2026.02.19 | ₩21,826 | ₩21,960 | ₩21,760 | ₩21,826 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩21,826 | ₩22,012 | ₩21,773 | ₩21,940 | +0.52% | 8.1만 |
|---|
| 2026.02.17 | ₩21,986 | ₩21,986 | ₩21,533 | ₩21,666 | -1.46% | 6.9만 |
|---|
| 2026.02.13 | ₩22,000 | ₩22,334 | ₩22,000 | ₩22,227 | +1.03% | 4.5만 |
|---|
| 2026.02.12 | ₩22,427 | ₩22,614 | ₩21,586 | ₩21,816 | -2.73% | 4.6만 |
|---|
| 2026.02.11 | ₩22,427 | ₩22,547 | ₩22,340 | ₩22,547 | +0.54% | 3.1만 |
|---|
| 2026.02.10 | ₩22,320 | ₩22,507 | ₩22,089 | ₩22,368 | +0.22% | 2.3만 |
|---|
| 2026.02.09 | ₩21,893 | ₩22,414 | ₩21,893 | ₩22,360 | +2.13% | 5.3만 |
|---|
| 2026.02.06 | ₩21,519 | ₩21,946 | ₩21,519 | ₩21,853 | +1.55% | 6.8만 |
|---|
| 2026.02.05 | ₩21,573 | ₩21,706 | ₩21,292 | ₩21,292 | -1.30% | 8.7만 |
|---|
| 2026.02.04 | ₩22,160 | ₩22,160 | ₩21,840 | ₩22,027 | -0.60% | 9.8만 |
|---|
| 2026.02.03 | ₩22,240 | ₩22,347 | ₩21,359 | ₩22,000 | -1.08% | 13.5만 |
|---|
| 2026.02.02 | ₩21,693 | ₩21,840 | ₩20,959 | ₩21,252 | -2.03% | 18.3만 |
|---|
| 2026.01.30 | ₩23,094 | ₩23,188 | ₩21,199 | ₩21,826 | -5.49% | 27.1만 |
|---|
| 2026.01.29 | ₩24,002 | ₩24,002 | ₩22,814 | ₩23,922 | -0.33% | 8.8만 |
|---|
| 2026.01.28 | ₩23,802 | ₩23,809 | ₩23,695 | ₩23,762 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩23,415 | ₩23,628 | ₩23,241 | ₩23,628 | +0.91% | 7.2만 |
|---|
| 2026.01.26 | ₩23,375 | ₩23,468 | ₩23,281 | ₩23,295 | -0.34% | 6.8만 |
|---|
| 2026.01.23 | ₩23,028 | ₩23,121 | ₩23,028 | ₩23,074 | +0.20% | 5.1만 |
|---|
| 2026.01.22 | ₩22,881 | ₩23,068 | ₩22,775 | ₩23,042 | +0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩23,054 | ₩23,054 | ₩22,854 | ₩22,954 | -0.43% | 13.4만 |
|---|
| 2026.01.20 | ₩22,988 | ₩23,028 | ₩22,718 | ₩22,827 | -0.70% | 11.2만 |
|---|
| 2026.01.16 | ₩22,641 | ₩22,657 | ₩22,310 | ₩22,534 | -0.47% | 6.6만 |
|---|
| 2026.01.15 | ₩22,587 | ₩22,681 | ₩22,494 | ₩22,601 | +0.06% | 8.4만 |
|---|
| 2026.01.14 | ₩22,827 | ₩22,868 | ₩22,694 | ₩22,837 | +0.04% | 5.5만 |
|---|
| 2026.01.13 | ₩22,694 | ₩22,787 | ₩22,560 | ₩22,694 | 0.00% | 5.6만 |
|---|
| 2026.01.12 | ₩22,480 | ₩22,694 | ₩22,480 | ₩22,627 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩22,480 | ₩22,480 | ₩22,280 | ₩22,374 | -0.48% | 5.5만 |
|---|
| 2026.01.08 | ₩22,307 | ₩22,307 | ₩22,080 | ₩22,253 | -0.24% | 4.3만 |
|---|
| 2026.01.07 | ₩22,414 | ₩22,494 | ₩22,267 | ₩22,408 | -0.02% | 5.3만 |
|---|
| 2026.01.06 | ₩22,133 | ₩22,454 | ₩22,133 | ₩22,440 | +1.39% | 7.9만 |
|---|
| 2026.01.05 | ₩22,093 | ₩22,280 | ₩22,093 | ₩22,220 | +0.57% | 9.3만 |
|---|
| 2026.01.02 | ₩22,093 | ₩22,280 | ₩21,896 | ₩21,960 | -0.60% | 5.4만 |
|---|
| 2025.12.31 | ₩22,040 | ₩22,107 | ₩21,866 | ₩21,946 | -0.42% | 4.6만 |
|---|
| 2025.12.30 | ₩22,293 | ₩22,320 | ₩22,133 | ₩22,153 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩22,734 | ₩22,734 | ₩22,027 | ₩22,200 | -2.35% | 16.6만 |
|---|
| 2025.12.26 | ₩22,961 | ₩23,121 | ₩22,961 | ₩23,061 | +0.44% | 5.5만 |
|---|
| 2025.12.24 | ₩22,948 | ₩22,948 | ₩22,761 | ₩22,894 | -0.23% | 2만 |
|---|
| 2025.12.23 | ₩23,081 | ₩23,148 | ₩22,921 | ₩23,148 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩22,961 | ₩23,041 | ₩22,830 | ₩22,921 | -0.17% | 5.1만 |
|---|
| 2025.12.19 | ₩22,694 | ₩22,827 | ₩22,574 | ₩22,814 | +0.53% | 4.9만 |
|---|
| 2025.12.18 | ₩22,694 | ₩22,767 | ₩22,575 | ₩22,669 | -0.11% | 3.9만 |
|---|
| 2025.12.17 | ₩22,974 | ₩22,974 | ₩22,730 | ₩22,894 | -0.35% | 5.9만 |
|---|
| 2025.12.16 | ₩22,654 | ₩22,787 | ₩22,595 | ₩22,681 | +0.12% | 7.3만 |
|---|
| 2025.12.15 | ₩22,694 | ₩22,694 | ₩22,427 | ₩22,601 | -0.41% | 7.5만 |
|---|
| 2025.12.12 | ₩22,627 | ₩22,627 | ₩22,387 | ₩22,547 | -0.35% | 4.3만 |
|---|
| 2025.12.11 | ₩22,360 | ₩22,480 | ₩22,293 | ₩22,427 | +0.30% | 2.3만 |
|---|
| 2025.12.10 | ₩22,427 | ₩22,507 | ₩22,320 | ₩22,507 | +0.36% | 3.8만 |
|---|
| 2025.12.09 | ₩22,280 | ₩22,440 | ₩22,240 | ₩22,400 | +0.54% | 5.1만 |
|---|
| 2025.12.08 | ₩22,334 | ₩22,466 | ₩22,213 | ₩22,293 | -0.18% | 5.2만 |
|---|
| 2025.12.05 | ₩22,360 | ₩22,480 | ₩22,293 | ₩22,304 | -0.25% | 3.9만 |
|---|
| 2025.12.04 | ₩22,360 | ₩22,414 | ₩22,213 | ₩22,347 | -0.06% | 6.3만 |
|---|
| 2025.12.03 | ₩22,587 | ₩22,694 | ₩22,414 | ₩22,574 | -0.06% | 3.8만 |
|---|
| 2025.12.02 | ₩22,574 | ₩22,623 | ₩22,307 | ₩22,560 | -0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,601 | ₩22,627 | ₩22,435 | ₩22,601 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩22,467 | ₩22,488 | ₩22,293 | ₩22,414 | -0.24% | 8만 |
|---|
| 2025.11.26 | ₩22,574 | ₩22,574 | ₩22,173 | ₩22,280 | -1.30% | 6만 |
|---|
| 2025.11.25 | ₩22,374 | ₩22,426 | ₩22,227 | ₩22,414 | +0.18% | 4.6만 |
|---|
| 2025.11.24 | ₩22,053 | ₩22,287 | ₩22,053 | ₩22,280 | +1.03% | 4만 |
|---|
| 2025.11.21 | ₩22,027 | ₩22,160 | ₩21,920 | ₩22,028 | +0.01% | 3만 |
|---|
| 2025.11.20 | ₩22,093 | ₩22,160 | ₩21,773 | ₩21,980 | -0.51% | 4.6만 |
|---|
| 2025.11.19 | ₩22,454 | ₩22,467 | ₩22,307 | ₩22,420 | -0.15% | 5.8만 |
|---|
| 2025.11.18 | ₩22,360 | ₩22,400 | ₩22,173 | ₩22,347 | -0.06% | 6.5만 |
|---|
| 2025.11.17 | ₩22,467 | ₩22,506 | ₩22,027 | ₩22,213 | -1.13% | 7.8만 |
|---|
| 2025.11.14 | ₩22,440 | ₩22,587 | ₩22,067 | ₩22,464 | +0.11% | 13.7만 |
|---|
| 2025.11.13 | ₩22,908 | ₩22,934 | ₩22,694 | ₩22,814 | -0.41% | 8.8만 |
|---|
| 2025.11.12 | ₩23,028 | ₩23,148 | ₩22,984 | ₩23,068 | +0.17% | 6.1만 |
|---|
| 2025.11.11 | ₩22,961 | ₩23,028 | ₩22,908 | ₩23,008 | +0.20% | 3.8만 |
|---|
| 2025.11.10 | ₩22,974 | ₩23,014 | ₩22,767 | ₩22,801 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩22,587 | ₩22,691 | ₩22,534 | ₩22,614 | +0.12% | 7.5만 |
|---|
| 2025.11.06 | ₩22,627 | ₩22,654 | ₩22,440 | ₩22,534 | -0.41% | 3.7만 |
|---|
| 2025.11.05 | ₩22,614 | ₩22,787 | ₩22,560 | ₩22,774 | +0.71% | 5만 |
|---|
| 2025.11.04 | ₩22,694 | ₩22,707 | ₩22,400 | ₩22,475 | -0.96% | 9만 |
|---|
| 2025.11.03 | ₩22,761 | ₩22,961 | ₩22,735 | ₩22,827 | +0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩22,694 | ₩22,841 | ₩22,560 | ₩22,721 | +0.12% | 5.2만 |
|---|
| 2025.10.30 | ₩22,587 | ₩22,707 | ₩22,494 | ₩22,659 | +0.32% | 4.4만 |
|---|
| 2025.10.29 | ₩22,734 | ₩22,933 | ₩22,507 | ₩22,574 | -0.70% | 5.4만 |
|---|
| 2025.10.28 | ₩22,390 | ₩22,654 | ₩22,308 | ₩22,587 | +0.88% | 10.4만 |
|---|
| 2025.10.27 | ₩22,908 | ₩22,961 | ₩22,520 | ₩22,721 | -0.82% | 15.5만 |
|---|
| 2025.10.24 | ₩23,295 | ₩23,361 | ₩23,188 | ₩23,315 | +0.09% | 7.4만 |
|---|
| 2025.10.23 | ₩23,401 | ₩23,401 | ₩23,175 | ₩23,281 | -0.51% | 6.7만 |
|---|
| 2025.10.22 | ₩23,495 | ₩23,749 | ₩23,121 | ₩23,655 | +0.68% | 10.2만 |
|---|
| 2025.10.21 | ₩24,363 | ₩24,363 | ₩23,508 | ₩23,762 | -2.47% | 17.2만 |
|---|
| 2025.10.20 | ₩24,590 | ₩24,723 | ₩24,523 | ₩24,710 | +0.49% | 10.2만 |
|---|
| 2025.10.17 | ₩24,643 | ₩24,643 | ₩24,122 | ₩24,296 | -1.41% | 12.4만 |
|---|
| 2025.10.16 | ₩24,630 | ₩24,670 | ₩24,429 | ₩24,536 | -0.38% | 8.4만 |
|---|
| 2025.10.15 | ₩24,643 | ₩24,656 | ₩24,469 | ₩24,603 | -0.16% | 8.2만 |
|---|
| 2025.10.14 | ₩24,363 | ₩24,566 | ₩24,363 | ₩24,509 | +0.60% | 9.4만 |
|---|
| 2025.10.13 | ₩24,429 | ₩24,429 | ₩24,233 | ₩24,296 | -0.55% | 9.1만 |
|---|
| 2025.10.10 | ₩24,016 | ₩24,189 | ₩23,895 | ₩24,029 | +0.06% | 6.5만 |
|---|