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 | ₩16,321 | ₩16,366 | ₩16,249 | ₩16,319 | -0.02% | 1.2만 |
| 2026.10.08 | ₩16,165 | ₩16,165 | ₩16,011 | ₩16,078 | -0.54% | 1.5만 |
| 2026.10.07 | ₩16,125 | ₩16,125 | ₩15,978 | ₩16,092 | -0.21% | 7천 |
| 2026.10.06 | ₩16,319 | ₩16,319 | ₩16,219 | ₩16,292 | -0.16% | 6.3천 |
| 2026.10.05 | ₩16,326 | ₩16,326 | ₩16,125 | ₩16,212 | -0.70% | 9.8천 |
| 2026.10.02 | ₩16,312 | ₩16,312 | ₩16,098 | ₩16,165 | -0.90% | 8.7천 |
| 2026.10.01 | ₩16,178 | ₩16,339 | ₩16,166 | ₩16,287 | +0.67% | 1.3만 |
| 2026.09.30 | ₩16,299 | ₩16,392 | ₩16,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,252 |
| -0.29% |
| 9.8천 |
| 2026.09.29 | ₩16,219 | ₩16,319 | ₩16,205 | ₩16,296 | +0.48% | 1.5만 |
|---|
| 2026.09.28 | ₩16,326 | ₩16,326 | ₩16,112 | ₩16,112 | -1.31% | 2.3만 |
|---|
| 2026.09.25 | ₩16,727 | ₩16,753 | ₩16,593 | ₩16,740 | +0.08% | 1.4만 |
|---|
| 2026.09.24 | ₩16,753 | ₩16,753 | ₩16,606 | ₩16,673 | -0.48% | 8.1천 |
|---|
| 2026.09.23 | ₩16,954 | ₩16,954 | ₩16,727 | ₩16,814 | -0.83% | 1.9만 |
|---|
| 2026.09.22 | ₩16,919 | ₩17,088 | ₩16,874 | ₩17,068 | +0.88% | 9.9천 |
|---|
| 2026.09.21 | ₩17,034 | ₩17,114 | ₩16,933 | ₩16,994 | -0.24% | 6.3만 |
|---|
| 2026.09.18 | ₩16,954 | ₩17,168 | ₩16,954 | ₩17,112 | +0.93% | 1.2만 |
|---|
| 2026.09.17 | ₩16,914 | ₩16,994 | ₩16,914 | ₩16,954 | +0.24% | 1.5만 |
|---|
| 2026.09.16 | ₩17,021 | ₩17,021 | ₩16,660 | ₩16,760 | -1.53% | 8천 |
|---|
| 2026.09.15 | ₩16,874 | ₩16,874 | ₩16,736 | ₩16,834 | -0.24% | 1.2만 |
|---|
| 2026.09.14 | ₩16,914 | ₩16,914 | ₩16,713 | ₩16,820 | -0.55% | 2.8만 |
|---|
| 2026.09.11 | ₩17,168 | ₩17,208 | ₩16,954 | ₩16,954 | -1.25% | 1.6만 |
|---|
| 2026.09.10 | ₩17,061 | ₩17,061 | ₩16,887 | ₩16,894 | -0.98% | 3.7천 |
|---|
| 2026.09.09 | ₩17,235 | ₩17,380 | ₩17,128 | ₩17,208 | -0.16% | 9.1천 |
|---|
| 2026.09.08 | ₩17,288 | ₩17,302 | ₩17,137 | ₩17,137 | -0.87% | 1.9만 |
|---|
| 2026.09.04 | ₩17,315 | ₩17,355 | ₩17,181 | ₩17,334 | +0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩17,382 | ₩17,515 | ₩17,368 | ₩17,426 | +0.25% | 1만 |
|---|
| 2026.09.02 | ₩17,114 | ₩17,310 | ₩17,101 | ₩17,216 | +0.59% | 2만 |
|---|
| 2026.09.01 | ₩17,154 | ₩17,200 | ₩16,981 | ₩17,021 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩17,435 | ₩17,502 | ₩17,328 | ₩17,402 | -0.19% | 1.5만 |
|---|
| 2026.08.28 | ₩17,917 | ₩18,010 | ₩17,435 | ₩17,462 | -2.54% | 2.3만 |
|---|
| 2026.08.27 | ₩17,850 | ₩17,974 | ₩17,823 | ₩17,930 | +0.45% | 8.9천 |
|---|
| 2026.08.26 | ₩18,050 | ₩18,157 | ₩17,983 | ₩18,030 | -0.11% | 1.3만 |
|---|
| 2026.08.25 | ₩18,144 | ₩18,251 | ₩18,116 | ₩18,217 | +0.41% | 1.9만 |
|---|
| 2026.08.24 | ₩18,344 | ₩18,344 | ₩18,117 | ₩18,177 | -0.91% | 1.6만 |
|---|
| 2026.08.21 | ₩17,983 | ₩18,184 | ₩17,917 | ₩18,114 | +0.73% | 2.8만 |
|---|
| 2026.08.20 | ₩17,515 | ₩17,850 | ₩17,515 | ₩17,783 | +1.53% | 1.5만 |
|---|
| 2026.08.19 | ₩17,636 | ₩17,823 | ₩17,636 | ₩17,814 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩17,582 | ₩17,609 | ₩17,342 | ₩17,355 | -1.29% | 2.7만 |
|---|
| 2026.08.17 | ₩17,542 | ₩17,589 | ₩17,435 | ₩17,569 | +0.15% | 1.1만 |
|---|
| 2026.08.14 | ₩17,542 | ₩17,542 | ₩17,382 | ₩17,475 | -0.38% | 1.5만 |
|---|
| 2026.08.13 | ₩17,569 | ₩18,024 | ₩17,328 | ₩17,402 | -0.95% | 1.2만 |
|---|
| 2026.08.12 | ₩17,569 | ₩17,729 | ₩17,569 | ₩17,683 | +0.65% | 1.4만 |
|---|
| 2026.08.11 | ₩17,542 | ₩17,582 | ₩17,475 | ₩17,522 | -0.11% | 1.5만 |
|---|
| 2026.08.10 | ₩17,542 | ₩17,556 | ₩17,315 | ₩17,541 | -0.01% | 1.7만 |
|---|
| 2026.08.07 | ₩17,622 | ₩17,622 | ₩17,355 | ₩17,409 | -1.21% | 1.1만 |
|---|
| 2026.08.06 | ₩17,061 | ₩17,267 | ₩17,034 | ₩17,070 | +0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩16,981 | ₩17,328 | ₩16,981 | ₩17,295 | +1.85% | 1.9만 |
|---|
| 2026.08.04 | ₩16,620 | ₩16,700 | ₩16,620 | ₩16,646 | +0.16% | 1.3만 |
|---|
| 2026.08.03 | ₩16,499 | ₩16,546 | ₩16,461 | ₩16,533 | +0.20% | 1.1만 |
|---|
| 2026.07.31 | ₩16,506 | ₩16,566 | ₩16,473 | ₩16,533 | +0.16% | 1.7만 |
|---|
| 2026.07.30 | ₩16,646 | ₩16,780 | ₩16,646 | ₩16,693 | +0.28% | 1.1만 |
|---|
| 2026.07.29 | ₩16,432 | ₩16,780 | ₩16,406 | ₩16,553 | +0.73% | 1.4만 |
|---|
| 2026.07.28 | ₩16,580 | ₩16,606 | ₩16,473 | ₩16,499 | -0.48% | 2.9만 |
|---|
| 2026.07.27 | ₩16,633 | ₩16,847 | ₩16,606 | ₩16,660 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩16,580 | ₩16,767 | ₩16,580 | ₩16,633 | +0.32% | 1.5만 |
|---|
| 2026.07.23 | ₩16,593 | ₩16,740 | ₩16,539 | ₩16,626 | +0.20% | 2.3만 |
|---|
| 2026.07.22 | ₩16,847 | ₩17,061 | ₩16,847 | ₩16,894 | +0.28% | 1.6만 |
|---|
| 2026.07.21 | ₩16,620 | ₩16,720 | ₩16,620 | ₩16,720 | +0.60% | 1.8만 |
|---|
| 2026.07.20 | ₩16,586 | ₩16,657 | ₩16,486 | ₩16,511 | -0.45% | 2.1만 |
|---|
| 2026.07.17 | ₩16,352 | ₩16,566 | ₩16,352 | ₩16,533 | +1.10% | 1.3만 |
|---|
| 2026.07.16 | ₩16,660 | ₩16,660 | ₩16,366 | ₩16,426 | -1.40% | 2.8만 |
|---|
| 2026.07.15 | ₩16,793 | ₩16,874 | ₩16,753 | ₩16,866 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩16,847 | ₩16,961 | ₩16,767 | ₩16,803 | -0.26% | 1.2만 |
|---|
| 2026.07.13 | ₩16,780 | ₩16,834 | ₩16,539 | ₩16,653 | -0.76% | 2.1만 |
|---|
| 2026.07.10 | ₩17,168 | ₩17,168 | ₩16,860 | ₩16,943 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩16,981 | ₩17,114 | ₩16,981 | ₩17,041 | +0.35% | 1.2만 |
|---|
| 2026.07.08 | ₩16,954 | ₩16,954 | ₩16,713 | ₩16,941 | -0.08% | 4.1만 |
|---|
| 2026.07.07 | ₩17,181 | ₩17,315 | ₩17,001 | ₩17,026 | -0.90% | 1.1만 |
|---|
| 2026.07.06 | ₩17,101 | ₩17,181 | ₩16,994 | ₩17,148 | +0.27% | 2.7만 |
|---|
| 2026.07.02 | ₩16,979 | ₩17,121 | ₩16,914 | ₩16,981 | +0.01% | 1.1만 |
|---|
| 2026.07.01 | ₩16,700 | ₩16,961 | ₩16,687 | ₩16,780 | +0.48% | 3.5만 |
|---|
| 2026.06.30 | ₩16,900 | ₩16,954 | ₩16,225 | ₩16,539 | -2.14% | 4.8만 |
|---|
| 2026.06.29 | ₩16,954 | ₩16,954 | ₩16,740 | ₩16,834 | -0.71% | 5.6만 |
|---|
| 2026.06.26 | ₩16,860 | ₩17,038 | ₩16,860 | ₩16,959 | +0.59% | 1.7만 |
|---|
| 2026.06.25 | ₩16,753 | ₩16,854 | ₩16,740 | ₩16,814 | +0.36% | 2.5만 |
|---|
| 2026.06.24 | ₩16,793 | ₩17,034 | ₩16,660 | ₩16,732 | -0.37% | 3.3만 |
|---|
| 2026.06.23 | ₩17,342 | ₩17,382 | ₩17,208 | ₩17,280 | -0.35% | 4만 |
|---|
| 2026.06.22 | ₩17,395 | ₩17,605 | ₩17,395 | ₩17,529 | +0.77% | 3.3만 |
|---|
| 2026.06.18 | ₩17,850 | ₩17,850 | ₩17,596 | ₩17,624 | -1.27% | 1.4만 |
|---|
| 2026.06.17 | ₩18,184 | ₩18,224 | ₩17,776 | ₩17,823 | -1.99% | 2.2만 |
|---|
| 2026.06.16 | ₩18,050 | ₩18,131 | ₩18,024 | ₩18,068 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩18,090 | ₩18,217 | ₩18,010 | ₩18,028 | -0.35% | 5.9만 |
|---|
| 2026.06.12 | ₩7,421 | ₩17,770 | ₩7,421 | ₩17,649 | +137.84% | 11만 |
|---|
| 2026.06.11 | ₩17,114 | ₩17,275 | ₩15,791 | ₩15,911 | -7.03% | 5.1만 |
|---|
| 2026.06.10 | ₩17,756 | ₩17,774 | ₩17,248 | ₩17,248 | -2.86% | 6.3만 |
|---|
| 2026.06.09 | ₩18,358 | ₩18,465 | ₩17,903 | ₩18,064 | -1.60% | 4.5만 |
|---|
| 2026.06.08 | ₩18,251 | ₩18,385 | ₩18,217 | ₩18,291 | +0.22% | 2.6만 |
|---|
| 2026.06.05 | ₩18,599 | ₩18,705 | ₩18,197 | ₩18,237 | -1.94% | 4.3만 |
|---|
| 2026.06.04 | ₩18,906 | ₩18,922 | ₩18,799 | ₩18,841 | -0.35% | 2만 |
|---|
| 2026.06.03 | ₩18,826 | ₩18,946 | ₩18,786 | ₩18,878 | +0.28% | 1.9만 |
|---|
| 2026.06.02 | ₩19,026 | ₩19,087 | ₩18,933 | ₩18,989 | -0.20% | 5.7만 |
|---|
| 2026.06.01 | ₩19,000 | ₩19,000 | ₩18,799 | ₩18,933 | -0.35% | 4.7만 |
|---|
| 2026.05.29 | ₩19,066 | ₩19,321 | ₩19,066 | ₩19,207 | +0.74% | 1.8만 |
|---|
| 2026.05.28 | ₩19,347 | ₩19,347 | ₩18,719 | ₩19,087 | -1.35% | 2.6만 |
|---|
| 2026.05.27 | ₩18,879 | ₩19,053 | ₩18,772 | ₩18,927 | +0.25% | 8.9만 |
|---|
| 2026.05.26 | ₩19,160 | ₩19,220 | ₩19,093 | ₩19,151 | -0.05% | 4.2만 |
|---|
| 2026.05.22 | ₩19,254 | ₩19,254 | ₩19,093 | ₩19,120 | -0.69% | 2.8만 |
|---|
| 2026.05.21 | ₩19,214 | ₩19,314 | ₩19,120 | ₩19,274 | +0.31% | 1.5만 |
|---|
| 2026.05.20 | ₩19,254 | ₩19,407 | ₩19,107 | ₩19,362 | +0.56% | 3.5만 |
|---|
| 2026.05.19 | ₩19,347 | ₩19,347 | ₩19,113 | ₩19,167 | -0.93% | 1.6만 |
|---|
| 2026.05.18 | ₩19,521 | ₩19,627 | ₩19,361 | ₩19,474 | -0.24% | 3.6만 |
|---|
| 2026.05.15 | ₩19,534 | ₩19,548 | ₩19,307 | ₩19,458 | -0.39% | 4.2만 |
|---|
| 2026.05.14 | ₩20,016 | ₩20,016 | ₩19,842 | ₩19,842 | -0.87% | 2.9만 |
|---|
| 2026.05.13 | ₩20,123 | ₩20,123 | ₩19,996 | ₩20,049 | -0.37% | 3.4만 |
|---|
| 2026.05.12 | ₩20,069 | ₩20,123 | ₩19,869 | ₩20,096 | +0.13% | 1.7만 |
|---|
| 2026.05.11 | ₩20,096 | ₩20,187 | ₩20,083 | ₩20,154 | +0.29% | 4만 |
|---|
| 2026.05.08 | ₩20,123 | ₩20,195 | ₩20,043 | ₩20,096 | -0.13% | 4만 |
|---|
| 2026.05.07 | ₩20,270 | ₩20,270 | ₩20,056 | ₩20,063 | -1.02% | 2만 |
|---|
| 2026.05.06 | ₩20,096 | ₩20,297 | ₩20,069 | ₩20,143 | +0.23% | 3.6만 |
|---|
| 2026.05.05 | ₩19,775 | ₩19,907 | ₩19,707 | ₩19,714 | -0.31% | 4.2만 |
|---|
| 2026.05.04 | ₩19,842 | ₩19,882 | ₩19,521 | ₩19,588 | -1.28% | 5.2만 |
|---|
| 2026.05.01 | ₩20,056 | ₩20,056 | ₩19,815 | ₩19,889 | -0.83% | 4.3만 |
|---|
| 2026.04.30 | ₩20,029 | ₩20,029 | ₩19,855 | ₩19,909 | -0.60% | 3만 |
|---|
| 2026.04.29 | ₩19,829 | ₩19,906 | ₩19,592 | ₩19,778 | -0.26% | 4.4만 |
|---|
| 2026.04.28 | ₩20,056 | ₩20,056 | ₩19,829 | ₩19,998 | -0.29% | 3.8만 |
|---|
| 2026.04.27 | ₩20,350 | ₩20,478 | ₩20,256 | ₩20,322 | -0.14% | 3.5만 |
|---|
| 2026.04.24 | ₩20,457 | ₩20,551 | ₩20,297 | ₩20,430 | -0.13% | 3.4만 |
|---|
| 2026.04.23 | ₩20,551 | ₩20,551 | ₩20,243 | ₩20,342 | -1.01% | 1.8만 |
|---|
| 2026.04.22 | ₩20,751 | ₩20,778 | ₩20,591 | ₩20,624 | -0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩20,858 | ₩20,858 | ₩20,283 | ₩20,349 | -2.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,751 | ₩20,965 | ₩20,751 | ₩20,894 | +0.69% | 4.7만 |
|---|
| 2026.04.17 | ₩20,912 | ₩21,179 | ₩20,912 | ₩21,037 | +0.60% | 5만 |
|---|
| 2026.04.16 | ₩20,992 | ₩20,992 | ₩20,724 | ₩20,793 | -0.95% | 2.6만 |
|---|
| 2026.04.15 | ₩21,072 | ₩21,072 | ₩20,912 | ₩20,965 | -0.51% | 9.2만 |
|---|
| 2026.04.14 | ₩20,965 | ₩21,099 | ₩20,724 | ₩20,965 | 0.00% | 3.1만 |
|---|
| 2026.04.13 | ₩20,484 | ₩20,818 | ₩20,394 | ₩20,704 | +1.08% | 6.4만 |
|---|
| 2026.04.10 | ₩20,845 | ₩20,862 | ₩20,524 | ₩20,551 | -1.41% | 2.8만 |
|---|
| 2026.04.09 | ₩20,537 | ₩21,099 | ₩20,465 | ₩20,838 | +1.46% | 15.5만 |
|---|
| 2026.04.08 | ₩20,912 | ₩21,025 | ₩20,680 | ₩20,765 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩20,617 | ₩20,751 | ₩20,297 | ₩20,751 | +0.65% | 2.8만 |
|---|
| 2026.04.06 | ₩20,551 | ₩21,393 | ₩20,457 | ₩20,484 | -0.33% | 4.3만 |
|---|
| 2026.04.02 | ₩20,190 | ₩20,684 | ₩20,190 | ₩20,604 | +2.05% | 2.6만 |
|---|
| 2026.04.01 | ₩20,973 | ₩21,099 | ₩20,938 | ₩21,019 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩20,511 | ₩20,778 | ₩20,511 | ₩20,698 | +0.91% | 2.9만 |
|---|
| 2026.03.30 | ₩20,457 | ₩20,591 | ₩20,377 | ₩20,416 | -0.20% | 2.5만 |
|---|
| 2026.03.27 | ₩20,083 | ₩20,417 | ₩20,083 | ₩20,306 | +1.11% | 3.9만 |
|---|
| 2026.03.26 | ₩20,270 | ₩20,270 | ₩19,762 | ₩19,810 | -2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩20,524 | ₩20,711 | ₩20,497 | ₩20,608 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩19,922 | ₩20,136 | ₩19,775 | ₩20,016 | +0.47% | 2.8만 |
|---|
| 2026.03.23 | ₩20,002 | ₩20,323 | ₩19,682 | ₩19,936 | -0.33% | 9.5만 |
|---|
| 2026.03.20 | ₩21,273 | ₩21,273 | ₩20,109 | ₩20,227 | -4.92% | 10.1만 |
|---|
| 2026.03.19 | ₩21,085 | ₩21,674 | ₩20,591 | ₩21,553 | +2.22% | 11.4만 |
|---|
| 2026.03.18 | ₩22,035 | ₩22,048 | ₩21,727 | ₩21,777 | -1.17% | 8.8만 |
|---|
| 2026.03.17 | ₩22,356 | ₩22,543 | ₩22,356 | ₩22,463 | +0.48% | 4.7만 |
|---|
| 2026.03.16 | ₩22,449 | ₩22,543 | ₩22,209 | ₩22,422 | -0.12% | 17.8만 |
|---|
| 2026.03.13 | ₩22,743 | ₩22,743 | ₩22,209 | ₩22,313 | -1.89% | 4.5만 |
|---|
| 2026.03.12 | ₩22,844 | ₩22,957 | ₩22,516 | ₩22,556 | -1.26% | 2.6만 |
|---|
| 2026.03.11 | ₩23,104 | ₩23,104 | ₩22,770 | ₩22,996 | -0.47% | 4.4만 |
|---|
| 2026.03.10 | ₩22,636 | ₩22,971 | ₩22,636 | ₩22,850 | +0.95% | 3.3만 |
|---|
| 2026.03.09 | ₩22,369 | ₩22,643 | ₩22,356 | ₩22,610 | +1.08% | 3.8만 |
|---|
| 2026.03.06 | ₩22,275 | ₩22,663 | ₩22,249 | ₩22,563 | +1.29% | 4.1만 |
|---|
| 2026.03.05 | ₩22,503 | ₩22,503 | ₩22,195 | ₩22,321 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩22,677 | ₩22,677 | ₩22,382 | ₩22,529 | -0.65% | 3.2만 |
|---|
| 2026.03.03 | ₩22,810 | ₩22,810 | ₩22,008 | ₩22,436 | -1.64% | 3.7만 |
|---|
| 2026.03.02 | ₩22,944 | ₩23,264 | ₩22,944 | ₩23,203 | +1.13% | 12.6만 |
|---|
| 2026.02.27 | ₩22,583 | ₩22,874 | ₩22,583 | ₩22,874 | +1.29% | 4.7만 |
|---|
| 2026.02.26 | ₩22,543 | ₩22,677 | ₩22,302 | ₩22,677 | +0.59% | 1.9만 |
|---|
| 2026.02.25 | ₩22,489 | ₩22,730 | ₩22,489 | ₩22,536 | +0.21% | 3.2만 |
|---|
| 2026.02.24 | ₩22,396 | ₩22,529 | ₩22,275 | ₩22,529 | +0.60% | 2.5만 |
|---|
| 2026.02.23 | ₩22,249 | ₩22,596 | ₩22,249 | ₩22,489 | +1.08% | 4.2만 |
|---|
| 2026.02.20 | ₩21,955 | ₩22,182 | ₩21,941 | ₩22,168 | +0.97% | 4.3만 |
|---|
| 2026.02.19 | ₩21,861 | ₩21,995 | ₩21,794 | ₩21,861 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩21,861 | ₩22,047 | ₩21,807 | ₩21,975 | +0.52% | 8.1만 |
|---|
| 2026.02.17 | ₩22,021 | ₩22,021 | ₩21,567 | ₩21,700 | -1.46% | 6.9만 |
|---|
| 2026.02.13 | ₩22,035 | ₩22,369 | ₩22,035 | ₩22,262 | +1.03% | 4.5만 |
|---|
| 2026.02.12 | ₩22,463 | ₩22,650 | ₩21,620 | ₩21,850 | -2.73% | 4.6만 |
|---|
| 2026.02.11 | ₩22,463 | ₩22,583 | ₩22,376 | ₩22,583 | +0.54% | 3.1만 |
|---|
| 2026.02.10 | ₩22,356 | ₩22,543 | ₩22,124 | ₩22,404 | +0.22% | 2.3만 |
|---|
| 2026.02.09 | ₩21,928 | ₩22,449 | ₩21,928 | ₩22,396 | +2.13% | 5.3만 |
|---|
| 2026.02.06 | ₩21,553 | ₩21,981 | ₩21,553 | ₩21,888 | +1.55% | 6.8만 |
|---|
| 2026.02.05 | ₩21,607 | ₩21,741 | ₩21,326 | ₩21,326 | -1.30% | 8.7만 |
|---|
| 2026.02.04 | ₩22,195 | ₩22,195 | ₩21,874 | ₩22,061 | -0.60% | 9.8만 |
|---|
| 2026.02.03 | ₩22,275 | ₩22,382 | ₩21,393 | ₩22,035 | -1.08% | 13.5만 |
|---|
| 2026.02.02 | ₩21,727 | ₩21,874 | ₩20,992 | ₩21,286 | -2.03% | 18.3만 |
|---|
| 2026.01.30 | ₩23,131 | ₩23,225 | ₩21,233 | ₩21,861 | -5.49% | 27.1만 |
|---|
| 2026.01.29 | ₩24,040 | ₩24,040 | ₩22,850 | ₩23,960 | -0.33% | 8.8만 |
|---|
| 2026.01.28 | ₩23,840 | ₩23,846 | ₩23,733 | ₩23,800 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩23,452 | ₩23,666 | ₩23,278 | ₩23,666 | +0.91% | 7.2만 |
|---|
| 2026.01.26 | ₩23,412 | ₩23,506 | ₩23,318 | ₩23,332 | -0.34% | 6.8만 |
|---|
| 2026.01.23 | ₩23,064 | ₩23,158 | ₩23,064 | ₩23,111 | +0.20% | 5.1만 |
|---|
| 2026.01.22 | ₩22,917 | ₩23,104 | ₩22,812 | ₩23,079 | +0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩23,091 | ₩23,091 | ₩22,890 | ₩22,991 | -0.43% | 13.4만 |
|---|
| 2026.01.20 | ₩23,024 | ₩23,064 | ₩22,754 | ₩22,864 | -0.70% | 11.2만 |
|---|
| 2026.01.16 | ₩22,677 | ₩22,693 | ₩22,345 | ₩22,570 | -0.47% | 6.6만 |
|---|
| 2026.01.15 | ₩22,623 | ₩22,717 | ₩22,529 | ₩22,636 | +0.06% | 8.4만 |
|---|
| 2026.01.14 | ₩22,864 | ₩22,904 | ₩22,730 | ₩22,873 | +0.04% | 5.5만 |
|---|
| 2026.01.13 | ₩22,730 | ₩22,824 | ₩22,596 | ₩22,730 | 0.00% | 5.6만 |
|---|
| 2026.01.12 | ₩22,516 | ₩22,730 | ₩22,516 | ₩22,663 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩22,516 | ₩22,516 | ₩22,316 | ₩22,409 | -0.48% | 5.5만 |
|---|
| 2026.01.08 | ₩22,342 | ₩22,342 | ₩22,115 | ₩22,289 | -0.24% | 4.3만 |
|---|
| 2026.01.07 | ₩22,449 | ₩22,529 | ₩22,302 | ₩22,444 | -0.02% | 5.3만 |
|---|
| 2026.01.06 | ₩22,168 | ₩22,489 | ₩22,168 | ₩22,476 | +1.39% | 7.9만 |
|---|
| 2026.01.05 | ₩22,128 | ₩22,316 | ₩22,128 | ₩22,255 | +0.57% | 9.3만 |
|---|
| 2026.01.02 | ₩22,128 | ₩22,316 | ₩21,930 | ₩21,995 | -0.60% | 5.4만 |
|---|
| 2025.12.31 | ₩22,075 | ₩22,142 | ₩21,901 | ₩21,981 | -0.42% | 4.6만 |
|---|
| 2025.12.30 | ₩22,329 | ₩22,356 | ₩22,168 | ₩22,189 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩22,770 | ₩22,770 | ₩22,061 | ₩22,235 | -2.35% | 16.6만 |
|---|
| 2025.12.26 | ₩22,997 | ₩23,158 | ₩22,997 | ₩23,098 | +0.44% | 5.5만 |
|---|
| 2025.12.24 | ₩22,984 | ₩22,984 | ₩22,797 | ₩22,931 | -0.23% | 2만 |
|---|
| 2025.12.23 | ₩23,118 | ₩23,185 | ₩22,957 | ₩23,185 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩22,997 | ₩23,078 | ₩22,866 | ₩22,957 | -0.17% | 5.1만 |
|---|
| 2025.12.19 | ₩22,730 | ₩22,864 | ₩22,610 | ₩22,850 | +0.53% | 4.9만 |
|---|
| 2025.12.18 | ₩22,730 | ₩22,804 | ₩22,611 | ₩22,705 | -0.11% | 3.9만 |
|---|
| 2025.12.17 | ₩23,011 | ₩23,011 | ₩22,766 | ₩22,931 | -0.35% | 5.9만 |
|---|
| 2025.12.16 | ₩22,690 | ₩22,824 | ₩22,631 | ₩22,717 | +0.12% | 7.3만 |
|---|
| 2025.12.15 | ₩22,730 | ₩22,730 | ₩22,463 | ₩22,636 | -0.41% | 7.5만 |
|---|
| 2025.12.12 | ₩22,663 | ₩22,663 | ₩22,422 | ₩22,583 | -0.35% | 4.3만 |
|---|
| 2025.12.11 | ₩22,396 | ₩22,516 | ₩22,329 | ₩22,463 | +0.30% | 2.3만 |
|---|
| 2025.12.10 | ₩22,463 | ₩22,543 | ₩22,356 | ₩22,543 | +0.36% | 3.8만 |
|---|
| 2025.12.09 | ₩22,316 | ₩22,476 | ₩22,275 | ₩22,436 | +0.54% | 5.1만 |
|---|
| 2025.12.08 | ₩22,369 | ₩22,501 | ₩22,249 | ₩22,329 | -0.18% | 5.2만 |
|---|
| 2025.12.05 | ₩22,396 | ₩22,516 | ₩22,329 | ₩22,340 | -0.25% | 3.9만 |
|---|
| 2025.12.04 | ₩22,396 | ₩22,449 | ₩22,249 | ₩22,382 | -0.06% | 6.3만 |
|---|
| 2025.12.03 | ₩22,623 | ₩22,730 | ₩22,449 | ₩22,610 | -0.06% | 3.8만 |
|---|
| 2025.12.02 | ₩22,610 | ₩22,659 | ₩22,342 | ₩22,596 | -0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,636 | ₩22,663 | ₩22,471 | ₩22,636 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩22,503 | ₩22,524 | ₩22,329 | ₩22,449 | -0.24% | 8만 |
|---|
| 2025.11.26 | ₩22,610 | ₩22,610 | ₩22,209 | ₩22,316 | -1.30% | 6만 |
|---|
| 2025.11.25 | ₩22,409 | ₩22,461 | ₩22,262 | ₩22,449 | +0.18% | 4.6만 |
|---|
| 2025.11.24 | ₩22,088 | ₩22,322 | ₩22,088 | ₩22,316 | +1.03% | 4만 |
|---|
| 2025.11.21 | ₩22,061 | ₩22,195 | ₩21,955 | ₩22,063 | +0.01% | 3만 |
|---|
| 2025.11.20 | ₩22,128 | ₩22,195 | ₩21,807 | ₩22,015 | -0.51% | 4.6만 |
|---|
| 2025.11.19 | ₩22,489 | ₩22,503 | ₩22,342 | ₩22,456 | -0.15% | 5.8만 |
|---|
| 2025.11.18 | ₩22,396 | ₩22,436 | ₩22,209 | ₩22,382 | -0.06% | 6.5만 |
|---|
| 2025.11.17 | ₩22,503 | ₩22,541 | ₩22,061 | ₩22,249 | -1.13% | 7.8만 |
|---|
| 2025.11.14 | ₩22,476 | ₩22,623 | ₩22,102 | ₩22,500 | +0.11% | 13.7만 |
|---|
| 2025.11.13 | ₩22,944 | ₩22,971 | ₩22,730 | ₩22,850 | -0.41% | 8.8만 |
|---|
| 2025.11.12 | ₩23,064 | ₩23,185 | ₩23,020 | ₩23,104 | +0.17% | 6.1만 |
|---|
| 2025.11.11 | ₩22,997 | ₩23,064 | ₩22,944 | ₩23,044 | +0.20% | 3.8만 |
|---|
| 2025.11.10 | ₩23,011 | ₩23,051 | ₩22,804 | ₩22,837 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩22,623 | ₩22,727 | ₩22,570 | ₩22,650 | +0.12% | 7.5만 |
|---|
| 2025.11.06 | ₩22,663 | ₩22,690 | ₩22,476 | ₩22,570 | -0.41% | 3.7만 |
|---|
| 2025.11.05 | ₩22,650 | ₩22,824 | ₩22,596 | ₩22,810 | +0.71% | 5만 |
|---|
| 2025.11.04 | ₩22,730 | ₩22,743 | ₩22,436 | ₩22,511 | -0.96% | 9만 |
|---|
| 2025.11.03 | ₩22,797 | ₩22,997 | ₩22,771 | ₩22,864 | +0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩22,730 | ₩22,877 | ₩22,596 | ₩22,757 | +0.12% | 5.2만 |
|---|
| 2025.10.30 | ₩22,623 | ₩22,743 | ₩22,529 | ₩22,695 | +0.32% | 4.4만 |
|---|
| 2025.10.29 | ₩22,770 | ₩22,969 | ₩22,543 | ₩22,610 | -0.70% | 5.4만 |
|---|
| 2025.10.28 | ₩22,425 | ₩22,690 | ₩22,344 | ₩22,623 | +0.88% | 10.4만 |
|---|
| 2025.10.27 | ₩22,944 | ₩22,997 | ₩22,556 | ₩22,757 | -0.82% | 15.5만 |
|---|
| 2025.10.24 | ₩23,332 | ₩23,399 | ₩23,225 | ₩23,352 | +0.09% | 7.4만 |
|---|
| 2025.10.23 | ₩23,439 | ₩23,439 | ₩23,211 | ₩23,318 | -0.51% | 6.7만 |
|---|
| 2025.10.22 | ₩23,532 | ₩23,786 | ₩23,158 | ₩23,693 | +0.68% | 10.2만 |
|---|
| 2025.10.21 | ₩24,401 | ₩24,401 | ₩23,546 | ₩23,800 | -2.47% | 17.2만 |
|---|
| 2025.10.20 | ₩24,629 | ₩24,762 | ₩24,562 | ₩24,749 | +0.49% | 10.2만 |
|---|
| 2025.10.17 | ₩24,682 | ₩24,682 | ₩24,161 | ₩24,334 | -1.41% | 12.4만 |
|---|
| 2025.10.16 | ₩24,669 | ₩24,709 | ₩24,468 | ₩24,575 | -0.38% | 8.4만 |
|---|
| 2025.10.15 | ₩24,682 | ₩24,695 | ₩24,508 | ₩24,642 | -0.16% | 8.2만 |
|---|
| 2025.10.14 | ₩24,401 | ₩24,605 | ₩24,401 | ₩24,548 | +0.60% | 9.4만 |
|---|
| 2025.10.13 | ₩24,468 | ₩24,468 | ₩24,272 | ₩24,334 | -0.55% | 9.1만 |
|---|
| 2025.10.10 | ₩24,054 | ₩24,228 | ₩23,933 | ₩24,067 | +0.06% | 6.5만 |
|---|