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 | ₩16,290 | ₩16,334 | ₩16,218 | ₩16,287 | -0.02% | 1.2만 |
| 2026.10.08 | ₩16,134 | ₩16,134 | ₩15,980 | ₩16,047 | -0.54% | 1.5만 |
| 2026.10.07 | ₩16,094 | ₩16,094 | ₩15,947 | ₩16,060 | -0.21% | 7천 |
| 2026.10.06 | ₩16,287 | ₩16,287 | ₩16,187 | ₩16,261 | -0.16% | 6.3천 |
| 2026.10.05 | ₩16,294 | ₩16,294 | ₩16,094 | ₩16,181 | -0.70% | 9.8천 |
| 2026.10.02 | ₩16,281 | ₩16,281 | ₩16,067 | ₩16,134 | -0.90% | 8.7천 |
| 2026.10.01 | ₩16,147 | ₩16,307 | ₩16,135 | ₩16,255 | +0.67% | 1.3만 |
| 2026.09.30 | ₩16,267 | ₩16,361 | ₩16,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,221 |
| -0.29% |
| 9.8천 |
| 2026.09.29 | ₩16,187 | ₩16,287 | ₩16,174 | ₩16,265 | +0.48% | 1.5만 |
|---|
| 2026.09.28 | ₩16,294 | ₩16,294 | ₩16,080 | ₩16,080 | -1.31% | 2.3만 |
|---|
| 2026.09.25 | ₩16,694 | ₩16,721 | ₩16,561 | ₩16,708 | +0.08% | 1.4만 |
|---|
| 2026.09.24 | ₩16,721 | ₩16,721 | ₩16,574 | ₩16,641 | -0.48% | 8.1천 |
|---|
| 2026.09.23 | ₩16,921 | ₩16,921 | ₩16,694 | ₩16,781 | -0.83% | 1.9만 |
|---|
| 2026.09.22 | ₩16,887 | ₩17,055 | ₩16,841 | ₩17,035 | +0.88% | 9.9천 |
|---|
| 2026.09.21 | ₩17,001 | ₩17,081 | ₩16,900 | ₩16,961 | -0.24% | 6.3만 |
|---|
| 2026.09.18 | ₩16,921 | ₩17,135 | ₩16,921 | ₩17,079 | +0.93% | 1.2만 |
|---|
| 2026.09.17 | ₩16,881 | ₩16,961 | ₩16,881 | ₩16,921 | +0.24% | 1.5만 |
|---|
| 2026.09.16 | ₩16,988 | ₩16,988 | ₩16,628 | ₩16,728 | -1.53% | 8천 |
|---|
| 2026.09.15 | ₩16,841 | ₩16,841 | ₩16,704 | ₩16,801 | -0.24% | 1.2만 |
|---|
| 2026.09.14 | ₩16,881 | ₩16,881 | ₩16,681 | ₩16,788 | -0.55% | 2.8만 |
|---|
| 2026.09.11 | ₩17,135 | ₩17,175 | ₩16,921 | ₩16,921 | -1.25% | 1.6만 |
|---|
| 2026.09.10 | ₩17,028 | ₩17,028 | ₩16,854 | ₩16,861 | -0.98% | 3.7천 |
|---|
| 2026.09.09 | ₩17,201 | ₩17,347 | ₩17,095 | ₩17,175 | -0.16% | 9.1천 |
|---|
| 2026.09.08 | ₩17,255 | ₩17,268 | ₩17,104 | ₩17,104 | -0.87% | 1.9만 |
|---|
| 2026.09.04 | ₩17,282 | ₩17,322 | ₩17,148 | ₩17,300 | +0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩17,348 | ₩17,482 | ₩17,335 | ₩17,392 | +0.25% | 1만 |
|---|
| 2026.09.02 | ₩17,081 | ₩17,276 | ₩17,068 | ₩17,183 | +0.59% | 2만 |
|---|
| 2026.09.01 | ₩17,121 | ₩17,167 | ₩16,948 | ₩16,988 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩17,402 | ₩17,468 | ₩17,295 | ₩17,368 | -0.19% | 1.5만 |
|---|
| 2026.08.28 | ₩17,882 | ₩17,975 | ₩17,402 | ₩17,428 | -2.54% | 2.3만 |
|---|
| 2026.08.27 | ₩17,815 | ₩17,939 | ₩17,789 | ₩17,895 | +0.45% | 8.9천 |
|---|
| 2026.08.26 | ₩18,015 | ₩18,122 | ₩17,949 | ₩17,995 | -0.11% | 1.3만 |
|---|
| 2026.08.25 | ₩18,109 | ₩18,216 | ₩18,081 | ₩18,182 | +0.41% | 1.9만 |
|---|
| 2026.08.24 | ₩18,309 | ₩18,309 | ₩18,082 | ₩18,142 | -0.91% | 1.6만 |
|---|
| 2026.08.21 | ₩17,949 | ₩18,149 | ₩17,882 | ₩18,080 | +0.73% | 2.8만 |
|---|
| 2026.08.20 | ₩17,482 | ₩17,815 | ₩17,482 | ₩17,749 | +1.53% | 1.5만 |
|---|
| 2026.08.19 | ₩17,602 | ₩17,789 | ₩17,602 | ₩17,779 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩17,548 | ₩17,575 | ₩17,308 | ₩17,322 | -1.29% | 2.7만 |
|---|
| 2026.08.17 | ₩17,508 | ₩17,555 | ₩17,402 | ₩17,535 | +0.15% | 1.1만 |
|---|
| 2026.08.14 | ₩17,508 | ₩17,508 | ₩17,348 | ₩17,442 | -0.38% | 1.5만 |
|---|
| 2026.08.13 | ₩17,535 | ₩17,989 | ₩17,295 | ₩17,368 | -0.95% | 1.2만 |
|---|
| 2026.08.12 | ₩17,535 | ₩17,695 | ₩17,535 | ₩17,648 | +0.65% | 1.4만 |
|---|
| 2026.08.11 | ₩17,508 | ₩17,548 | ₩17,442 | ₩17,488 | -0.11% | 1.5만 |
|---|
| 2026.08.10 | ₩17,508 | ₩17,522 | ₩17,282 | ₩17,507 | -0.01% | 1.7만 |
|---|
| 2026.08.07 | ₩17,588 | ₩17,588 | ₩17,322 | ₩17,375 | -1.21% | 1.1만 |
|---|
| 2026.08.06 | ₩17,028 | ₩17,233 | ₩17,001 | ₩17,037 | +0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩16,948 | ₩17,295 | ₩16,948 | ₩17,261 | +1.85% | 1.9만 |
|---|
| 2026.08.04 | ₩16,588 | ₩16,668 | ₩16,588 | ₩16,614 | +0.16% | 1.3만 |
|---|
| 2026.08.03 | ₩16,467 | ₩16,514 | ₩16,429 | ₩16,501 | +0.20% | 1.1만 |
|---|
| 2026.07.31 | ₩16,474 | ₩16,534 | ₩16,441 | ₩16,501 | +0.16% | 1.7만 |
|---|
| 2026.07.30 | ₩16,614 | ₩16,748 | ₩16,614 | ₩16,661 | +0.28% | 1.1만 |
|---|
| 2026.07.29 | ₩16,401 | ₩16,748 | ₩16,374 | ₩16,521 | +0.73% | 1.4만 |
|---|
| 2026.07.28 | ₩16,548 | ₩16,574 | ₩16,441 | ₩16,467 | -0.48% | 2.9만 |
|---|
| 2026.07.27 | ₩16,601 | ₩16,814 | ₩16,574 | ₩16,628 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩16,548 | ₩16,734 | ₩16,548 | ₩16,601 | +0.32% | 1.5만 |
|---|
| 2026.07.23 | ₩16,561 | ₩16,708 | ₩16,508 | ₩16,594 | +0.20% | 2.3만 |
|---|
| 2026.07.22 | ₩16,814 | ₩17,028 | ₩16,814 | ₩16,861 | +0.28% | 1.6만 |
|---|
| 2026.07.21 | ₩16,588 | ₩16,688 | ₩16,588 | ₩16,688 | +0.60% | 1.8만 |
|---|
| 2026.07.20 | ₩16,554 | ₩16,625 | ₩16,454 | ₩16,479 | -0.45% | 2.1만 |
|---|
| 2026.07.17 | ₩16,321 | ₩16,534 | ₩16,321 | ₩16,501 | +1.10% | 1.3만 |
|---|
| 2026.07.16 | ₩16,628 | ₩16,628 | ₩16,334 | ₩16,394 | -1.40% | 2.8만 |
|---|
| 2026.07.15 | ₩16,761 | ₩16,841 | ₩16,721 | ₩16,833 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩16,814 | ₩16,928 | ₩16,734 | ₩16,770 | -0.26% | 1.2만 |
|---|
| 2026.07.13 | ₩16,748 | ₩16,801 | ₩16,508 | ₩16,621 | -0.76% | 2.1만 |
|---|
| 2026.07.10 | ₩17,135 | ₩17,135 | ₩16,828 | ₩16,911 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩16,948 | ₩17,081 | ₩16,948 | ₩17,008 | +0.35% | 1.2만 |
|---|
| 2026.07.08 | ₩16,921 | ₩16,921 | ₩16,681 | ₩16,908 | -0.08% | 4.1만 |
|---|
| 2026.07.07 | ₩17,148 | ₩17,282 | ₩16,968 | ₩16,993 | -0.90% | 1.1만 |
|---|
| 2026.07.06 | ₩17,068 | ₩17,148 | ₩16,961 | ₩17,115 | +0.27% | 2.7만 |
|---|
| 2026.07.02 | ₩16,947 | ₩17,088 | ₩16,881 | ₩16,948 | +0.01% | 1.1만 |
|---|
| 2026.07.01 | ₩16,668 | ₩16,928 | ₩16,654 | ₩16,748 | +0.48% | 3.5만 |
|---|
| 2026.06.30 | ₩16,868 | ₩16,921 | ₩16,194 | ₩16,508 | -2.14% | 4.8만 |
|---|
| 2026.06.29 | ₩16,921 | ₩16,921 | ₩16,708 | ₩16,801 | -0.71% | 5.6만 |
|---|
| 2026.06.26 | ₩16,828 | ₩17,005 | ₩16,828 | ₩16,927 | +0.59% | 1.7만 |
|---|
| 2026.06.25 | ₩16,721 | ₩16,821 | ₩16,708 | ₩16,781 | +0.36% | 2.5만 |
|---|
| 2026.06.24 | ₩16,761 | ₩17,001 | ₩16,628 | ₩16,700 | -0.37% | 3.3만 |
|---|
| 2026.06.23 | ₩17,308 | ₩17,348 | ₩17,175 | ₩17,247 | -0.35% | 4만 |
|---|
| 2026.06.22 | ₩17,362 | ₩17,571 | ₩17,362 | ₩17,495 | +0.77% | 3.3만 |
|---|
| 2026.06.18 | ₩17,815 | ₩17,815 | ₩17,562 | ₩17,590 | -1.27% | 1.4만 |
|---|
| 2026.06.17 | ₩18,149 | ₩18,189 | ₩17,742 | ₩17,789 | -1.99% | 2.2만 |
|---|
| 2026.06.16 | ₩18,015 | ₩18,096 | ₩17,989 | ₩18,033 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩18,056 | ₩18,182 | ₩17,975 | ₩17,993 | -0.35% | 5.9만 |
|---|
| 2026.06.12 | ₩7,406 | ₩17,735 | ₩7,406 | ₩17,615 | +137.84% | 11만 |
|---|
| 2026.06.11 | ₩17,081 | ₩17,241 | ₩15,760 | ₩15,880 | -7.03% | 5.1만 |
|---|
| 2026.06.10 | ₩17,722 | ₩17,739 | ₩17,215 | ₩17,215 | -2.86% | 6.3만 |
|---|
| 2026.06.09 | ₩18,322 | ₩18,429 | ₩17,869 | ₩18,029 | -1.60% | 4.5만 |
|---|
| 2026.06.08 | ₩18,216 | ₩18,349 | ₩18,182 | ₩18,256 | +0.22% | 2.6만 |
|---|
| 2026.06.05 | ₩18,563 | ₩18,669 | ₩18,162 | ₩18,202 | -1.94% | 4.3만 |
|---|
| 2026.06.04 | ₩18,870 | ₩18,886 | ₩18,763 | ₩18,804 | -0.35% | 2만 |
|---|
| 2026.06.03 | ₩18,789 | ₩18,910 | ₩18,749 | ₩18,842 | +0.28% | 1.9만 |
|---|
| 2026.06.02 | ₩18,990 | ₩19,050 | ₩18,896 | ₩18,952 | -0.20% | 5.7만 |
|---|
| 2026.06.01 | ₩18,963 | ₩18,963 | ₩18,763 | ₩18,896 | -0.35% | 4.7만 |
|---|
| 2026.05.29 | ₩19,030 | ₩19,283 | ₩19,030 | ₩19,170 | +0.74% | 1.8만 |
|---|
| 2026.05.28 | ₩19,310 | ₩19,310 | ₩18,683 | ₩19,050 | -1.35% | 2.6만 |
|---|
| 2026.05.27 | ₩18,843 | ₩19,016 | ₩18,736 | ₩18,891 | +0.25% | 8.9만 |
|---|
| 2026.05.26 | ₩19,123 | ₩19,183 | ₩19,056 | ₩19,114 | -0.05% | 4.2만 |
|---|
| 2026.05.22 | ₩19,217 | ₩19,217 | ₩19,056 | ₩19,083 | -0.69% | 2.8만 |
|---|
| 2026.05.21 | ₩19,176 | ₩19,277 | ₩19,083 | ₩19,237 | +0.31% | 1.5만 |
|---|
| 2026.05.20 | ₩19,217 | ₩19,370 | ₩19,070 | ₩19,325 | +0.56% | 3.5만 |
|---|
| 2026.05.19 | ₩19,310 | ₩19,310 | ₩19,076 | ₩19,130 | -0.93% | 1.6만 |
|---|
| 2026.05.18 | ₩19,483 | ₩19,589 | ₩19,323 | ₩19,437 | -0.24% | 3.6만 |
|---|
| 2026.05.15 | ₩19,497 | ₩19,510 | ₩19,270 | ₩19,421 | -0.39% | 4.2만 |
|---|
| 2026.05.14 | ₩19,977 | ₩19,977 | ₩19,804 | ₩19,804 | -0.87% | 2.9만 |
|---|
| 2026.05.13 | ₩20,084 | ₩20,084 | ₩19,957 | ₩20,011 | -0.37% | 3.4만 |
|---|
| 2026.05.12 | ₩20,031 | ₩20,084 | ₩19,830 | ₩20,057 | +0.13% | 1.7만 |
|---|
| 2026.05.11 | ₩20,057 | ₩20,148 | ₩20,044 | ₩20,115 | +0.29% | 4만 |
|---|
| 2026.05.08 | ₩20,084 | ₩20,156 | ₩20,004 | ₩20,057 | -0.13% | 4만 |
|---|
| 2026.05.07 | ₩20,231 | ₩20,231 | ₩20,017 | ₩20,024 | -1.02% | 2만 |
|---|
| 2026.05.06 | ₩20,057 | ₩20,257 | ₩20,031 | ₩20,104 | +0.23% | 3.6만 |
|---|
| 2026.05.05 | ₩19,737 | ₩19,869 | ₩19,669 | ₩19,676 | -0.31% | 4.2만 |
|---|
| 2026.05.04 | ₩19,804 | ₩19,844 | ₩19,483 | ₩19,550 | -1.28% | 5.2만 |
|---|
| 2026.05.01 | ₩20,017 | ₩20,017 | ₩19,777 | ₩19,850 | -0.83% | 4.3만 |
|---|
| 2026.04.30 | ₩19,991 | ₩19,991 | ₩19,817 | ₩19,870 | -0.60% | 3만 |
|---|
| 2026.04.29 | ₩19,790 | ₩19,868 | ₩19,554 | ₩19,740 | -0.26% | 4.4만 |
|---|
| 2026.04.28 | ₩20,017 | ₩20,017 | ₩19,790 | ₩19,960 | -0.29% | 3.8만 |
|---|
| 2026.04.27 | ₩20,311 | ₩20,439 | ₩20,217 | ₩20,283 | -0.14% | 3.5만 |
|---|
| 2026.04.24 | ₩20,418 | ₩20,511 | ₩20,257 | ₩20,391 | -0.13% | 3.4만 |
|---|
| 2026.04.23 | ₩20,511 | ₩20,511 | ₩20,204 | ₩20,303 | -1.01% | 1.8만 |
|---|
| 2026.04.22 | ₩20,711 | ₩20,738 | ₩20,551 | ₩20,584 | -0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩20,818 | ₩20,818 | ₩20,244 | ₩20,309 | -2.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,711 | ₩20,925 | ₩20,711 | ₩20,854 | +0.69% | 4.7만 |
|---|
| 2026.04.17 | ₩20,871 | ₩21,138 | ₩20,871 | ₩20,997 | +0.60% | 5만 |
|---|
| 2026.04.16 | ₩20,951 | ₩20,951 | ₩20,684 | ₩20,752 | -0.95% | 2.6만 |
|---|
| 2026.04.15 | ₩21,031 | ₩21,031 | ₩20,871 | ₩20,925 | -0.51% | 9.2만 |
|---|
| 2026.04.14 | ₩20,925 | ₩21,058 | ₩20,684 | ₩20,925 | 0.00% | 3.1만 |
|---|
| 2026.04.13 | ₩20,444 | ₩20,778 | ₩20,355 | ₩20,664 | +1.08% | 6.4만 |
|---|
| 2026.04.10 | ₩20,805 | ₩20,822 | ₩20,484 | ₩20,511 | -1.41% | 2.8만 |
|---|
| 2026.04.09 | ₩20,498 | ₩21,058 | ₩20,426 | ₩20,798 | +1.46% | 15.5만 |
|---|
| 2026.04.08 | ₩20,871 | ₩20,985 | ₩20,640 | ₩20,724 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩20,578 | ₩20,711 | ₩20,257 | ₩20,711 | +0.65% | 2.8만 |
|---|
| 2026.04.06 | ₩20,511 | ₩21,352 | ₩20,418 | ₩20,444 | -0.33% | 4.3만 |
|---|
| 2026.04.02 | ₩20,151 | ₩20,644 | ₩20,151 | ₩20,564 | +2.05% | 2.6만 |
|---|
| 2026.04.01 | ₩20,933 | ₩21,058 | ₩20,898 | ₩20,978 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩20,471 | ₩20,738 | ₩20,471 | ₩20,658 | +0.91% | 2.9만 |
|---|
| 2026.03.30 | ₩20,418 | ₩20,551 | ₩20,337 | ₩20,376 | -0.20% | 2.5만 |
|---|
| 2026.03.27 | ₩20,044 | ₩20,378 | ₩20,044 | ₩20,267 | +1.11% | 3.9만 |
|---|
| 2026.03.26 | ₩20,231 | ₩20,231 | ₩19,724 | ₩19,772 | -2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩20,484 | ₩20,671 | ₩20,458 | ₩20,568 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩19,884 | ₩20,097 | ₩19,737 | ₩19,977 | +0.47% | 2.8만 |
|---|
| 2026.03.23 | ₩19,964 | ₩20,284 | ₩19,644 | ₩19,897 | -0.33% | 9.5만 |
|---|
| 2026.03.20 | ₩21,232 | ₩21,232 | ₩20,071 | ₩20,188 | -4.92% | 10.1만 |
|---|
| 2026.03.19 | ₩21,045 | ₩21,632 | ₩20,551 | ₩21,512 | +2.22% | 11.4만 |
|---|
| 2026.03.18 | ₩21,992 | ₩22,006 | ₩21,685 | ₩21,735 | -1.17% | 8.8만 |
|---|
| 2026.03.17 | ₩22,313 | ₩22,499 | ₩22,313 | ₩22,419 | +0.48% | 4.7만 |
|---|
| 2026.03.16 | ₩22,406 | ₩22,499 | ₩22,166 | ₩22,379 | -0.12% | 17.8만 |
|---|
| 2026.03.13 | ₩22,700 | ₩22,700 | ₩22,166 | ₩22,270 | -1.89% | 4.5만 |
|---|
| 2026.03.12 | ₩22,800 | ₩22,913 | ₩22,473 | ₩22,513 | -1.26% | 2.6만 |
|---|
| 2026.03.11 | ₩23,060 | ₩23,060 | ₩22,726 | ₩22,952 | -0.47% | 4.4만 |
|---|
| 2026.03.10 | ₩22,593 | ₩22,926 | ₩22,593 | ₩22,806 | +0.95% | 3.3만 |
|---|
| 2026.03.09 | ₩22,326 | ₩22,599 | ₩22,313 | ₩22,566 | +1.08% | 3.8만 |
|---|
| 2026.03.06 | ₩22,232 | ₩22,619 | ₩22,206 | ₩22,519 | +1.29% | 4.1만 |
|---|
| 2026.03.05 | ₩22,459 | ₩22,459 | ₩22,152 | ₩22,278 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩22,633 | ₩22,633 | ₩22,339 | ₩22,486 | -0.65% | 3.2만 |
|---|
| 2026.03.03 | ₩22,766 | ₩22,766 | ₩21,966 | ₩22,393 | -1.64% | 3.7만 |
|---|
| 2026.03.02 | ₩22,900 | ₩23,219 | ₩22,900 | ₩23,159 | +1.13% | 12.6만 |
|---|
| 2026.02.27 | ₩22,539 | ₩22,830 | ₩22,539 | ₩22,830 | +1.29% | 4.7만 |
|---|
| 2026.02.26 | ₩22,499 | ₩22,633 | ₩22,259 | ₩22,633 | +0.59% | 1.9만 |
|---|
| 2026.02.25 | ₩22,446 | ₩22,686 | ₩22,446 | ₩22,493 | +0.21% | 3.2만 |
|---|
| 2026.02.24 | ₩22,353 | ₩22,486 | ₩22,232 | ₩22,486 | +0.60% | 2.5만 |
|---|
| 2026.02.23 | ₩22,206 | ₩22,553 | ₩22,206 | ₩22,446 | +1.08% | 4.2만 |
|---|
| 2026.02.20 | ₩21,912 | ₩22,139 | ₩21,899 | ₩22,126 | +0.97% | 4.3만 |
|---|
| 2026.02.19 | ₩21,819 | ₩21,952 | ₩21,752 | ₩21,819 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩21,819 | ₩22,004 | ₩21,765 | ₩21,932 | +0.52% | 8.1만 |
|---|
| 2026.02.17 | ₩21,979 | ₩21,979 | ₩21,525 | ₩21,659 | -1.46% | 6.9만 |
|---|
| 2026.02.13 | ₩21,992 | ₩22,326 | ₩21,992 | ₩22,219 | +1.03% | 4.5만 |
|---|
| 2026.02.12 | ₩22,419 | ₩22,606 | ₩21,579 | ₩21,808 | -2.73% | 4.6만 |
|---|
| 2026.02.11 | ₩22,419 | ₩22,539 | ₩22,333 | ₩22,539 | +0.54% | 3.1만 |
|---|
| 2026.02.10 | ₩22,313 | ₩22,499 | ₩22,082 | ₩22,361 | +0.22% | 2.3만 |
|---|
| 2026.02.09 | ₩21,885 | ₩22,406 | ₩21,885 | ₩22,353 | +2.13% | 5.3만 |
|---|
| 2026.02.06 | ₩21,512 | ₩21,939 | ₩21,512 | ₩21,845 | +1.55% | 6.8만 |
|---|
| 2026.02.05 | ₩21,565 | ₩21,699 | ₩21,285 | ₩21,285 | -1.30% | 8.7만 |
|---|
| 2026.02.04 | ₩22,152 | ₩22,152 | ₩21,832 | ₩22,019 | -0.60% | 9.8만 |
|---|
| 2026.02.03 | ₩22,232 | ₩22,339 | ₩21,352 | ₩21,992 | -1.08% | 13.5만 |
|---|
| 2026.02.02 | ₩21,685 | ₩21,832 | ₩20,951 | ₩21,245 | -2.03% | 18.3만 |
|---|
| 2026.01.30 | ₩23,087 | ₩23,180 | ₩21,192 | ₩21,819 | -5.49% | 27.1만 |
|---|
| 2026.01.29 | ₩23,994 | ₩23,994 | ₩22,806 | ₩23,914 | -0.33% | 8.8만 |
|---|
| 2026.01.28 | ₩23,794 | ₩23,800 | ₩23,687 | ₩23,754 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩23,407 | ₩23,620 | ₩23,233 | ₩23,620 | +0.91% | 7.2만 |
|---|
| 2026.01.26 | ₩23,367 | ₩23,460 | ₩23,273 | ₩23,287 | -0.34% | 6.8만 |
|---|
| 2026.01.23 | ₩23,020 | ₩23,113 | ₩23,020 | ₩23,066 | +0.20% | 5.1만 |
|---|
| 2026.01.22 | ₩22,873 | ₩23,060 | ₩22,768 | ₩23,034 | +0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩23,046 | ₩23,046 | ₩22,846 | ₩22,946 | -0.43% | 13.4만 |
|---|
| 2026.01.20 | ₩22,980 | ₩23,020 | ₩22,710 | ₩22,820 | -0.70% | 11.2만 |
|---|
| 2026.01.16 | ₩22,633 | ₩22,649 | ₩22,302 | ₩22,526 | -0.47% | 6.6만 |
|---|
| 2026.01.15 | ₩22,579 | ₩22,673 | ₩22,486 | ₩22,593 | +0.06% | 8.4만 |
|---|
| 2026.01.14 | ₩22,820 | ₩22,860 | ₩22,686 | ₩22,829 | +0.04% | 5.5만 |
|---|
| 2026.01.13 | ₩22,686 | ₩22,780 | ₩22,553 | ₩22,686 | 0.00% | 5.6만 |
|---|
| 2026.01.12 | ₩22,473 | ₩22,686 | ₩22,473 | ₩22,619 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩22,473 | ₩22,473 | ₩22,272 | ₩22,366 | -0.48% | 5.5만 |
|---|
| 2026.01.08 | ₩22,299 | ₩22,299 | ₩22,072 | ₩22,246 | -0.24% | 4.3만 |
|---|
| 2026.01.07 | ₩22,406 | ₩22,486 | ₩22,259 | ₩22,401 | -0.02% | 5.3만 |
|---|
| 2026.01.06 | ₩22,126 | ₩22,446 | ₩22,126 | ₩22,433 | +1.39% | 7.9만 |
|---|
| 2026.01.05 | ₩22,086 | ₩22,272 | ₩22,086 | ₩22,212 | +0.57% | 9.3만 |
|---|
| 2026.01.02 | ₩22,086 | ₩22,272 | ₩21,888 | ₩21,952 | -0.60% | 5.4만 |
|---|
| 2025.12.31 | ₩22,032 | ₩22,099 | ₩21,859 | ₩21,939 | -0.42% | 4.6만 |
|---|
| 2025.12.30 | ₩22,286 | ₩22,313 | ₩22,126 | ₩22,146 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩22,726 | ₩22,726 | ₩22,019 | ₩22,192 | -2.35% | 16.6만 |
|---|
| 2025.12.26 | ₩22,953 | ₩23,113 | ₩22,953 | ₩23,053 | +0.44% | 5.5만 |
|---|
| 2025.12.24 | ₩22,940 | ₩22,940 | ₩22,753 | ₩22,886 | -0.23% | 2만 |
|---|
| 2025.12.23 | ₩23,073 | ₩23,140 | ₩22,913 | ₩23,140 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩22,953 | ₩23,033 | ₩22,822 | ₩22,913 | -0.17% | 5.1만 |
|---|
| 2025.12.19 | ₩22,686 | ₩22,820 | ₩22,566 | ₩22,806 | +0.53% | 4.9만 |
|---|
| 2025.12.18 | ₩22,686 | ₩22,760 | ₩22,567 | ₩22,661 | -0.11% | 3.9만 |
|---|
| 2025.12.17 | ₩22,966 | ₩22,966 | ₩22,722 | ₩22,886 | -0.35% | 5.9만 |
|---|
| 2025.12.16 | ₩22,646 | ₩22,780 | ₩22,587 | ₩22,673 | +0.12% | 7.3만 |
|---|
| 2025.12.15 | ₩22,686 | ₩22,686 | ₩22,419 | ₩22,593 | -0.41% | 7.5만 |
|---|
| 2025.12.12 | ₩22,619 | ₩22,619 | ₩22,379 | ₩22,539 | -0.35% | 4.3만 |
|---|
| 2025.12.11 | ₩22,353 | ₩22,473 | ₩22,286 | ₩22,419 | +0.30% | 2.3만 |
|---|
| 2025.12.10 | ₩22,419 | ₩22,499 | ₩22,313 | ₩22,499 | +0.36% | 3.8만 |
|---|
| 2025.12.09 | ₩22,272 | ₩22,433 | ₩22,232 | ₩22,393 | +0.54% | 5.1만 |
|---|
| 2025.12.08 | ₩22,326 | ₩22,458 | ₩22,206 | ₩22,286 | -0.18% | 5.2만 |
|---|
| 2025.12.05 | ₩22,353 | ₩22,473 | ₩22,286 | ₩22,296 | -0.25% | 3.9만 |
|---|
| 2025.12.04 | ₩22,353 | ₩22,406 | ₩22,206 | ₩22,339 | -0.06% | 6.3만 |
|---|
| 2025.12.03 | ₩22,579 | ₩22,686 | ₩22,406 | ₩22,566 | -0.06% | 3.8만 |
|---|
| 2025.12.02 | ₩22,566 | ₩22,615 | ₩22,299 | ₩22,553 | -0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,593 | ₩22,619 | ₩22,427 | ₩22,593 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩22,459 | ₩22,481 | ₩22,286 | ₩22,406 | -0.24% | 8만 |
|---|
| 2025.11.26 | ₩22,566 | ₩22,566 | ₩22,166 | ₩22,272 | -1.30% | 6만 |
|---|
| 2025.11.25 | ₩22,366 | ₩22,418 | ₩22,219 | ₩22,406 | +0.18% | 4.6만 |
|---|
| 2025.11.24 | ₩22,046 | ₩22,279 | ₩22,046 | ₩22,272 | +1.03% | 4만 |
|---|
| 2025.11.21 | ₩22,019 | ₩22,152 | ₩21,912 | ₩22,020 | +0.01% | 3만 |
|---|
| 2025.11.20 | ₩22,086 | ₩22,152 | ₩21,765 | ₩21,972 | -0.51% | 4.6만 |
|---|
| 2025.11.19 | ₩22,446 | ₩22,459 | ₩22,299 | ₩22,413 | -0.15% | 5.8만 |
|---|
| 2025.11.18 | ₩22,353 | ₩22,393 | ₩22,166 | ₩22,339 | -0.06% | 6.5만 |
|---|
| 2025.11.17 | ₩22,459 | ₩22,498 | ₩22,019 | ₩22,206 | -1.13% | 7.8만 |
|---|
| 2025.11.14 | ₩22,433 | ₩22,579 | ₩22,059 | ₩22,457 | +0.11% | 13.7만 |
|---|
| 2025.11.13 | ₩22,900 | ₩22,926 | ₩22,686 | ₩22,806 | -0.41% | 8.8만 |
|---|
| 2025.11.12 | ₩23,020 | ₩23,140 | ₩22,976 | ₩23,060 | +0.17% | 6.1만 |
|---|
| 2025.11.11 | ₩22,953 | ₩23,020 | ₩22,900 | ₩23,000 | +0.20% | 3.8만 |
|---|
| 2025.11.10 | ₩22,966 | ₩23,006 | ₩22,760 | ₩22,793 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩22,579 | ₩22,683 | ₩22,526 | ₩22,606 | +0.12% | 7.5만 |
|---|
| 2025.11.06 | ₩22,619 | ₩22,646 | ₩22,433 | ₩22,526 | -0.41% | 3.7만 |
|---|
| 2025.11.05 | ₩22,606 | ₩22,780 | ₩22,553 | ₩22,766 | +0.71% | 5만 |
|---|
| 2025.11.04 | ₩22,686 | ₩22,700 | ₩22,393 | ₩22,467 | -0.96% | 9만 |
|---|
| 2025.11.03 | ₩22,753 | ₩22,953 | ₩22,728 | ₩22,820 | +0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩22,686 | ₩22,833 | ₩22,553 | ₩22,713 | +0.12% | 5.2만 |
|---|
| 2025.10.30 | ₩22,579 | ₩22,700 | ₩22,486 | ₩22,651 | +0.32% | 4.4만 |
|---|
| 2025.10.29 | ₩22,726 | ₩22,925 | ₩22,499 | ₩22,566 | -0.70% | 5.4만 |
|---|
| 2025.10.28 | ₩22,382 | ₩22,646 | ₩22,300 | ₩22,579 | +0.88% | 10.4만 |
|---|
| 2025.10.27 | ₩22,900 | ₩22,953 | ₩22,513 | ₩22,713 | -0.82% | 15.5만 |
|---|
| 2025.10.24 | ₩23,287 | ₩23,353 | ₩23,180 | ₩23,307 | +0.09% | 7.4만 |
|---|
| 2025.10.23 | ₩23,393 | ₩23,393 | ₩23,167 | ₩23,273 | -0.51% | 6.7만 |
|---|
| 2025.10.22 | ₩23,487 | ₩23,740 | ₩23,113 | ₩23,647 | +0.68% | 10.2만 |
|---|
| 2025.10.21 | ₩24,354 | ₩24,354 | ₩23,500 | ₩23,754 | -2.47% | 17.2만 |
|---|
| 2025.10.20 | ₩24,581 | ₩24,715 | ₩24,514 | ₩24,701 | +0.49% | 10.2만 |
|---|
| 2025.10.17 | ₩24,634 | ₩24,634 | ₩24,114 | ₩24,288 | -1.41% | 12.4만 |
|---|
| 2025.10.16 | ₩24,621 | ₩24,661 | ₩24,421 | ₩24,528 | -0.38% | 8.4만 |
|---|
| 2025.10.15 | ₩24,634 | ₩24,648 | ₩24,461 | ₩24,594 | -0.16% | 8.2만 |
|---|
| 2025.10.14 | ₩24,354 | ₩24,557 | ₩24,354 | ₩24,501 | +0.60% | 9.4만 |
|---|
| 2025.10.13 | ₩24,421 | ₩24,421 | ₩24,225 | ₩24,288 | -0.55% | 9.1만 |
|---|
| 2025.10.10 | ₩24,007 | ₩24,181 | ₩23,887 | ₩24,021 | +0.06% | 6.5만 |
|---|