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 | ₩16,285 | ₩16,329 | ₩16,213 | ₩16,282 | -0.02% | 1.2만 |
| 2026.10.08 | ₩16,129 | ₩16,129 | ₩15,975 | ₩16,042 | -0.54% | 1.5만 |
| 2026.10.07 | ₩16,089 | ₩16,089 | ₩15,942 | ₩16,055 | -0.21% | 7천 |
| 2026.10.06 | ₩16,282 | ₩16,282 | ₩16,182 | ₩16,256 | -0.16% | 6.3천 |
| 2026.10.05 | ₩16,289 | ₩16,289 | ₩16,089 | ₩16,175 | -0.70% | 9.8천 |
| 2026.10.02 | ₩16,276 | ₩16,276 | ₩16,062 | ₩16,129 | -0.90% | 8.7천 |
| 2026.10.01 | ₩16,142 | ₩16,302 | ₩16,130 | ₩16,250 | +0.67% | 1.3만 |
| 2026.09.30 | ₩16,262 | ₩16,356 | ₩16,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,215 |
| -0.29% |
| 9.8천 |
| 2026.09.29 | ₩16,182 | ₩16,282 | ₩16,169 | ₩16,260 | +0.48% | 1.5만 |
|---|
| 2026.09.28 | ₩16,289 | ₩16,289 | ₩16,075 | ₩16,075 | -1.31% | 2.3만 |
|---|
| 2026.09.25 | ₩16,689 | ₩16,716 | ₩16,556 | ₩16,702 | +0.08% | 1.4만 |
|---|
| 2026.09.24 | ₩16,716 | ₩16,716 | ₩16,569 | ₩16,636 | -0.48% | 8.1천 |
|---|
| 2026.09.23 | ₩16,916 | ₩16,916 | ₩16,689 | ₩16,776 | -0.83% | 1.9만 |
|---|
| 2026.09.22 | ₩16,881 | ₩17,049 | ₩16,836 | ₩17,029 | +0.88% | 9.9천 |
|---|
| 2026.09.21 | ₩16,996 | ₩17,076 | ₩16,895 | ₩16,956 | -0.24% | 6.3만 |
|---|
| 2026.09.18 | ₩16,916 | ₩17,129 | ₩16,916 | ₩17,073 | +0.93% | 1.2만 |
|---|
| 2026.09.17 | ₩16,876 | ₩16,956 | ₩16,876 | ₩16,916 | +0.24% | 1.5만 |
|---|
| 2026.09.16 | ₩16,983 | ₩16,983 | ₩16,622 | ₩16,722 | -1.53% | 8천 |
|---|
| 2026.09.15 | ₩16,836 | ₩16,836 | ₩16,698 | ₩16,796 | -0.24% | 1.2만 |
|---|
| 2026.09.14 | ₩16,876 | ₩16,876 | ₩16,676 | ₩16,782 | -0.55% | 2.8만 |
|---|
| 2026.09.11 | ₩17,129 | ₩17,169 | ₩16,916 | ₩16,916 | -1.25% | 1.6만 |
|---|
| 2026.09.10 | ₩17,023 | ₩17,023 | ₩16,849 | ₩16,856 | -0.98% | 3.7천 |
|---|
| 2026.09.09 | ₩17,196 | ₩17,341 | ₩17,089 | ₩17,169 | -0.16% | 9.1천 |
|---|
| 2026.09.08 | ₩17,249 | ₩17,263 | ₩17,099 | ₩17,099 | -0.87% | 1.9만 |
|---|
| 2026.09.04 | ₩17,276 | ₩17,316 | ₩17,143 | ₩17,295 | +0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩17,343 | ₩17,476 | ₩17,329 | ₩17,387 | +0.25% | 1만 |
|---|
| 2026.09.02 | ₩17,076 | ₩17,271 | ₩17,063 | ₩17,177 | +0.59% | 2만 |
|---|
| 2026.09.01 | ₩17,116 | ₩17,161 | ₩16,943 | ₩16,983 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩17,396 | ₩17,463 | ₩17,289 | ₩17,363 | -0.19% | 1.5만 |
|---|
| 2026.08.28 | ₩17,876 | ₩17,970 | ₩17,396 | ₩17,423 | -2.54% | 2.3만 |
|---|
| 2026.08.27 | ₩17,810 | ₩17,934 | ₩17,783 | ₩17,890 | +0.45% | 8.9천 |
|---|
| 2026.08.26 | ₩18,010 | ₩18,117 | ₩17,943 | ₩17,990 | -0.11% | 1.3만 |
|---|
| 2026.08.25 | ₩18,103 | ₩18,210 | ₩18,075 | ₩18,177 | +0.41% | 1.9만 |
|---|
| 2026.08.24 | ₩18,303 | ₩18,303 | ₩18,077 | ₩18,137 | -0.91% | 1.6만 |
|---|
| 2026.08.21 | ₩17,943 | ₩18,143 | ₩17,876 | ₩18,074 | +0.73% | 2.8만 |
|---|
| 2026.08.20 | ₩17,476 | ₩17,810 | ₩17,476 | ₩17,743 | +1.53% | 1.5만 |
|---|
| 2026.08.19 | ₩17,596 | ₩17,783 | ₩17,596 | ₩17,774 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩17,543 | ₩17,570 | ₩17,303 | ₩17,316 | -1.29% | 2.7만 |
|---|
| 2026.08.17 | ₩17,503 | ₩17,550 | ₩17,396 | ₩17,530 | +0.15% | 1.1만 |
|---|
| 2026.08.14 | ₩17,503 | ₩17,503 | ₩17,343 | ₩17,436 | -0.38% | 1.5만 |
|---|
| 2026.08.13 | ₩17,530 | ₩17,983 | ₩17,289 | ₩17,363 | -0.95% | 1.2만 |
|---|
| 2026.08.12 | ₩17,530 | ₩17,690 | ₩17,530 | ₩17,643 | +0.65% | 1.4만 |
|---|
| 2026.08.11 | ₩17,503 | ₩17,543 | ₩17,436 | ₩17,483 | -0.11% | 1.5만 |
|---|
| 2026.08.10 | ₩17,503 | ₩17,516 | ₩17,276 | ₩17,502 | -0.01% | 1.7만 |
|---|
| 2026.08.07 | ₩17,583 | ₩17,583 | ₩17,316 | ₩17,369 | -1.21% | 1.1만 |
|---|
| 2026.08.06 | ₩17,023 | ₩17,228 | ₩16,996 | ₩17,032 | +0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩16,943 | ₩17,289 | ₩16,943 | ₩17,256 | +1.85% | 1.9만 |
|---|
| 2026.08.04 | ₩16,582 | ₩16,662 | ₩16,582 | ₩16,609 | +0.16% | 1.3만 |
|---|
| 2026.08.03 | ₩16,462 | ₩16,509 | ₩16,424 | ₩16,496 | +0.20% | 1.1만 |
|---|
| 2026.07.31 | ₩16,469 | ₩16,529 | ₩16,436 | ₩16,496 | +0.16% | 1.7만 |
|---|
| 2026.07.30 | ₩16,609 | ₩16,742 | ₩16,609 | ₩16,656 | +0.28% | 1.1만 |
|---|
| 2026.07.29 | ₩16,396 | ₩16,742 | ₩16,369 | ₩16,516 | +0.73% | 1.4만 |
|---|
| 2026.07.28 | ₩16,542 | ₩16,569 | ₩16,436 | ₩16,462 | -0.48% | 2.9만 |
|---|
| 2026.07.27 | ₩16,596 | ₩16,809 | ₩16,569 | ₩16,622 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩16,542 | ₩16,729 | ₩16,542 | ₩16,596 | +0.32% | 1.5만 |
|---|
| 2026.07.23 | ₩16,556 | ₩16,702 | ₩16,502 | ₩16,589 | +0.20% | 2.3만 |
|---|
| 2026.07.22 | ₩16,809 | ₩17,023 | ₩16,809 | ₩16,856 | +0.28% | 1.6만 |
|---|
| 2026.07.21 | ₩16,582 | ₩16,682 | ₩16,582 | ₩16,682 | +0.60% | 1.8만 |
|---|
| 2026.07.20 | ₩16,549 | ₩16,620 | ₩16,449 | ₩16,474 | -0.45% | 2.1만 |
|---|
| 2026.07.17 | ₩16,316 | ₩16,529 | ₩16,316 | ₩16,496 | +1.10% | 1.3만 |
|---|
| 2026.07.16 | ₩16,622 | ₩16,622 | ₩16,329 | ₩16,389 | -1.40% | 2.8만 |
|---|
| 2026.07.15 | ₩16,756 | ₩16,836 | ₩16,716 | ₩16,828 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩16,809 | ₩16,923 | ₩16,729 | ₩16,765 | -0.26% | 1.2만 |
|---|
| 2026.07.13 | ₩16,742 | ₩16,796 | ₩16,502 | ₩16,616 | -0.76% | 2.1만 |
|---|
| 2026.07.10 | ₩17,129 | ₩17,129 | ₩16,822 | ₩16,905 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩16,943 | ₩17,076 | ₩16,943 | ₩17,003 | +0.35% | 1.2만 |
|---|
| 2026.07.08 | ₩16,916 | ₩16,916 | ₩16,676 | ₩16,903 | -0.08% | 4.1만 |
|---|
| 2026.07.07 | ₩17,143 | ₩17,276 | ₩16,963 | ₩16,988 | -0.90% | 1.1만 |
|---|
| 2026.07.06 | ₩17,063 | ₩17,143 | ₩16,956 | ₩17,109 | +0.27% | 2.7만 |
|---|
| 2026.07.02 | ₩16,941 | ₩17,083 | ₩16,876 | ₩16,943 | +0.01% | 1.1만 |
|---|
| 2026.07.01 | ₩16,662 | ₩16,923 | ₩16,649 | ₩16,742 | +0.48% | 3.5만 |
|---|
| 2026.06.30 | ₩16,863 | ₩16,916 | ₩16,189 | ₩16,502 | -2.14% | 4.8만 |
|---|
| 2026.06.29 | ₩16,916 | ₩16,916 | ₩16,702 | ₩16,796 | -0.71% | 5.6만 |
|---|
| 2026.06.26 | ₩16,822 | ₩17,000 | ₩16,822 | ₩16,921 | +0.59% | 1.7만 |
|---|
| 2026.06.25 | ₩16,716 | ₩16,816 | ₩16,702 | ₩16,776 | +0.36% | 2.5만 |
|---|
| 2026.06.24 | ₩16,756 | ₩16,996 | ₩16,622 | ₩16,694 | -0.37% | 3.3만 |
|---|
| 2026.06.23 | ₩17,303 | ₩17,343 | ₩17,169 | ₩17,241 | -0.35% | 4만 |
|---|
| 2026.06.22 | ₩17,356 | ₩17,566 | ₩17,356 | ₩17,490 | +0.77% | 3.3만 |
|---|
| 2026.06.18 | ₩17,810 | ₩17,810 | ₩17,556 | ₩17,584 | -1.27% | 1.4만 |
|---|
| 2026.06.17 | ₩18,143 | ₩18,183 | ₩17,736 | ₩17,783 | -1.99% | 2.2만 |
|---|
| 2026.06.16 | ₩18,010 | ₩18,090 | ₩17,983 | ₩18,027 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩18,050 | ₩18,177 | ₩17,970 | ₩17,987 | -0.35% | 5.9만 |
|---|
| 2026.06.12 | ₩7,404 | ₩17,730 | ₩7,404 | ₩17,610 | +137.84% | 11만 |
|---|
| 2026.06.11 | ₩17,076 | ₩17,236 | ₩15,755 | ₩15,875 | -7.03% | 5.1만 |
|---|
| 2026.06.10 | ₩17,716 | ₩17,734 | ₩17,209 | ₩17,209 | -2.86% | 6.3만 |
|---|
| 2026.06.09 | ₩18,317 | ₩18,423 | ₩17,863 | ₩18,023 | -1.60% | 4.5만 |
|---|
| 2026.06.08 | ₩18,210 | ₩18,343 | ₩18,177 | ₩18,250 | +0.22% | 2.6만 |
|---|
| 2026.06.05 | ₩18,557 | ₩18,663 | ₩18,157 | ₩18,197 | -1.94% | 4.3만 |
|---|
| 2026.06.04 | ₩18,864 | ₩18,880 | ₩18,757 | ₩18,798 | -0.35% | 2만 |
|---|
| 2026.06.03 | ₩18,784 | ₩18,904 | ₩18,744 | ₩18,836 | +0.28% | 1.9만 |
|---|
| 2026.06.02 | ₩18,984 | ₩19,044 | ₩18,890 | ₩18,946 | -0.20% | 5.7만 |
|---|
| 2026.06.01 | ₩18,957 | ₩18,957 | ₩18,757 | ₩18,890 | -0.35% | 4.7만 |
|---|
| 2026.05.29 | ₩19,024 | ₩19,277 | ₩19,024 | ₩19,164 | +0.74% | 1.8만 |
|---|
| 2026.05.28 | ₩19,304 | ₩19,304 | ₩18,677 | ₩19,044 | -1.35% | 2.6만 |
|---|
| 2026.05.27 | ₩18,837 | ₩19,010 | ₩18,730 | ₩18,885 | +0.25% | 8.9만 |
|---|
| 2026.05.26 | ₩19,117 | ₩19,177 | ₩19,050 | ₩19,108 | -0.05% | 4.2만 |
|---|
| 2026.05.22 | ₩19,210 | ₩19,210 | ₩19,050 | ₩19,077 | -0.69% | 2.8만 |
|---|
| 2026.05.21 | ₩19,170 | ₩19,270 | ₩19,077 | ₩19,230 | +0.31% | 1.5만 |
|---|
| 2026.05.20 | ₩19,210 | ₩19,364 | ₩19,064 | ₩19,319 | +0.56% | 3.5만 |
|---|
| 2026.05.19 | ₩19,304 | ₩19,304 | ₩19,070 | ₩19,124 | -0.93% | 1.6만 |
|---|
| 2026.05.18 | ₩19,477 | ₩19,583 | ₩19,317 | ₩19,431 | -0.24% | 3.6만 |
|---|
| 2026.05.15 | ₩19,491 | ₩19,504 | ₩19,264 | ₩19,415 | -0.39% | 4.2만 |
|---|
| 2026.05.14 | ₩19,971 | ₩19,971 | ₩19,797 | ₩19,797 | -0.87% | 2.9만 |
|---|
| 2026.05.13 | ₩20,078 | ₩20,078 | ₩19,951 | ₩20,004 | -0.37% | 3.4만 |
|---|
| 2026.05.12 | ₩20,024 | ₩20,078 | ₩19,824 | ₩20,051 | +0.13% | 1.7만 |
|---|
| 2026.05.11 | ₩20,051 | ₩20,142 | ₩20,038 | ₩20,108 | +0.29% | 4만 |
|---|
| 2026.05.08 | ₩20,078 | ₩20,150 | ₩19,998 | ₩20,051 | -0.13% | 4만 |
|---|
| 2026.05.07 | ₩20,224 | ₩20,224 | ₩20,011 | ₩20,018 | -1.02% | 2만 |
|---|
| 2026.05.06 | ₩20,051 | ₩20,251 | ₩20,024 | ₩20,098 | +0.23% | 3.6만 |
|---|
| 2026.05.05 | ₩19,731 | ₩19,863 | ₩19,663 | ₩19,669 | -0.31% | 4.2만 |
|---|
| 2026.05.04 | ₩19,797 | ₩19,837 | ₩19,477 | ₩19,544 | -1.28% | 5.2만 |
|---|
| 2026.05.01 | ₩20,011 | ₩20,011 | ₩19,771 | ₩19,844 | -0.83% | 4.3만 |
|---|
| 2026.04.30 | ₩19,984 | ₩19,984 | ₩19,811 | ₩19,864 | -0.60% | 3만 |
|---|
| 2026.04.29 | ₩19,784 | ₩19,861 | ₩19,548 | ₩19,733 | -0.26% | 4.4만 |
|---|
| 2026.04.28 | ₩20,011 | ₩20,011 | ₩19,784 | ₩19,954 | -0.29% | 3.8만 |
|---|
| 2026.04.27 | ₩20,304 | ₩20,432 | ₩20,211 | ₩20,276 | -0.14% | 3.5만 |
|---|
| 2026.04.24 | ₩20,411 | ₩20,505 | ₩20,251 | ₩20,384 | -0.13% | 3.4만 |
|---|
| 2026.04.23 | ₩20,505 | ₩20,505 | ₩20,198 | ₩20,296 | -1.01% | 1.8만 |
|---|
| 2026.04.22 | ₩20,705 | ₩20,731 | ₩20,545 | ₩20,578 | -0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩20,811 | ₩20,811 | ₩20,238 | ₩20,303 | -2.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,705 | ₩20,918 | ₩20,705 | ₩20,847 | +0.69% | 4.7만 |
|---|
| 2026.04.17 | ₩20,865 | ₩21,132 | ₩20,865 | ₩20,990 | +0.60% | 5만 |
|---|
| 2026.04.16 | ₩20,945 | ₩20,945 | ₩20,678 | ₩20,746 | -0.95% | 2.6만 |
|---|
| 2026.04.15 | ₩21,025 | ₩21,025 | ₩20,865 | ₩20,918 | -0.51% | 9.2만 |
|---|
| 2026.04.14 | ₩20,918 | ₩21,051 | ₩20,678 | ₩20,918 | 0.00% | 3.1만 |
|---|
| 2026.04.13 | ₩20,438 | ₩20,771 | ₩20,348 | ₩20,658 | +1.08% | 6.4만 |
|---|
| 2026.04.10 | ₩20,798 | ₩20,815 | ₩20,478 | ₩20,505 | -1.41% | 2.8만 |
|---|
| 2026.04.09 | ₩20,491 | ₩21,051 | ₩20,419 | ₩20,791 | +1.46% | 15.5만 |
|---|
| 2026.04.08 | ₩20,865 | ₩20,978 | ₩20,634 | ₩20,718 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩20,571 | ₩20,705 | ₩20,251 | ₩20,705 | +0.65% | 2.8만 |
|---|
| 2026.04.06 | ₩20,505 | ₩21,345 | ₩20,411 | ₩20,438 | -0.33% | 4.3만 |
|---|
| 2026.04.02 | ₩20,144 | ₩20,638 | ₩20,144 | ₩20,558 | +2.05% | 2.6만 |
|---|
| 2026.04.01 | ₩20,926 | ₩21,051 | ₩20,891 | ₩20,971 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩20,464 | ₩20,731 | ₩20,464 | ₩20,651 | +0.91% | 2.9만 |
|---|
| 2026.03.30 | ₩20,411 | ₩20,545 | ₩20,331 | ₩20,370 | -0.20% | 2.5만 |
|---|
| 2026.03.27 | ₩20,038 | ₩20,371 | ₩20,038 | ₩20,260 | +1.11% | 3.9만 |
|---|
| 2026.03.26 | ₩20,224 | ₩20,224 | ₩19,717 | ₩19,765 | -2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩20,478 | ₩20,665 | ₩20,451 | ₩20,562 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩19,877 | ₩20,091 | ₩19,731 | ₩19,971 | +0.47% | 2.8만 |
|---|
| 2026.03.23 | ₩19,958 | ₩20,278 | ₩19,637 | ₩19,891 | -0.33% | 9.5만 |
|---|
| 2026.03.20 | ₩21,225 | ₩21,225 | ₩20,064 | ₩20,182 | -4.92% | 10.1만 |
|---|
| 2026.03.19 | ₩21,038 | ₩21,625 | ₩20,545 | ₩21,505 | +2.22% | 11.4만 |
|---|
| 2026.03.18 | ₩21,985 | ₩21,999 | ₩21,678 | ₩21,728 | -1.17% | 8.8만 |
|---|
| 2026.03.17 | ₩22,305 | ₩22,492 | ₩22,305 | ₩22,412 | +0.48% | 4.7만 |
|---|
| 2026.03.16 | ₩22,399 | ₩22,492 | ₩22,159 | ₩22,372 | -0.12% | 17.8만 |
|---|
| 2026.03.13 | ₩22,692 | ₩22,692 | ₩22,159 | ₩22,263 | -1.89% | 4.5만 |
|---|
| 2026.03.12 | ₩22,792 | ₩22,906 | ₩22,466 | ₩22,506 | -1.26% | 2.6만 |
|---|
| 2026.03.11 | ₩23,053 | ₩23,053 | ₩22,719 | ₩22,944 | -0.47% | 4.4만 |
|---|
| 2026.03.10 | ₩22,586 | ₩22,919 | ₩22,586 | ₩22,799 | +0.95% | 3.3만 |
|---|
| 2026.03.09 | ₩22,319 | ₩22,592 | ₩22,305 | ₩22,559 | +1.08% | 3.8만 |
|---|
| 2026.03.06 | ₩22,225 | ₩22,612 | ₩22,199 | ₩22,512 | +1.29% | 4.1만 |
|---|
| 2026.03.05 | ₩22,452 | ₩22,452 | ₩22,145 | ₩22,271 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩22,626 | ₩22,626 | ₩22,332 | ₩22,479 | -0.65% | 3.2만 |
|---|
| 2026.03.03 | ₩22,759 | ₩22,759 | ₩21,959 | ₩22,386 | -1.64% | 3.7만 |
|---|
| 2026.03.02 | ₩22,892 | ₩23,211 | ₩22,892 | ₩23,151 | +1.13% | 12.6만 |
|---|
| 2026.02.27 | ₩22,532 | ₩22,823 | ₩22,532 | ₩22,823 | +1.29% | 4.7만 |
|---|
| 2026.02.26 | ₩22,492 | ₩22,626 | ₩22,252 | ₩22,626 | +0.59% | 1.9만 |
|---|
| 2026.02.25 | ₩22,439 | ₩22,679 | ₩22,439 | ₩22,486 | +0.21% | 3.2만 |
|---|
| 2026.02.24 | ₩22,346 | ₩22,479 | ₩22,225 | ₩22,479 | +0.60% | 2.5만 |
|---|
| 2026.02.23 | ₩22,199 | ₩22,546 | ₩22,199 | ₩22,439 | +1.08% | 4.2만 |
|---|
| 2026.02.20 | ₩21,905 | ₩22,132 | ₩21,892 | ₩22,119 | +0.97% | 4.3만 |
|---|
| 2026.02.19 | ₩21,812 | ₩21,945 | ₩21,745 | ₩21,812 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩21,812 | ₩21,997 | ₩21,759 | ₩21,925 | +0.52% | 8.1만 |
|---|
| 2026.02.17 | ₩21,972 | ₩21,972 | ₩21,518 | ₩21,652 | -1.46% | 6.9만 |
|---|
| 2026.02.13 | ₩21,985 | ₩22,319 | ₩21,985 | ₩22,212 | +1.03% | 4.5만 |
|---|
| 2026.02.12 | ₩22,412 | ₩22,599 | ₩21,572 | ₩21,801 | -2.73% | 4.6만 |
|---|
| 2026.02.11 | ₩22,412 | ₩22,532 | ₩22,325 | ₩22,532 | +0.54% | 3.1만 |
|---|
| 2026.02.10 | ₩22,305 | ₩22,492 | ₩22,075 | ₩22,354 | +0.22% | 2.3만 |
|---|
| 2026.02.09 | ₩21,879 | ₩22,399 | ₩21,879 | ₩22,346 | +2.13% | 5.3만 |
|---|
| 2026.02.06 | ₩21,505 | ₩21,932 | ₩21,505 | ₩21,839 | +1.55% | 6.8만 |
|---|
| 2026.02.05 | ₩21,558 | ₩21,692 | ₩21,278 | ₩21,278 | -1.30% | 8.7만 |
|---|
| 2026.02.04 | ₩22,145 | ₩22,145 | ₩21,825 | ₩22,012 | -0.60% | 9.8만 |
|---|
| 2026.02.03 | ₩22,225 | ₩22,332 | ₩21,345 | ₩21,985 | -1.08% | 13.5만 |
|---|
| 2026.02.02 | ₩21,678 | ₩21,825 | ₩20,945 | ₩21,238 | -2.03% | 18.3만 |
|---|
| 2026.01.30 | ₩23,079 | ₩23,173 | ₩21,185 | ₩21,812 | -5.49% | 27.1만 |
|---|
| 2026.01.29 | ₩23,986 | ₩23,986 | ₩22,799 | ₩23,906 | -0.33% | 8.8만 |
|---|
| 2026.01.28 | ₩23,786 | ₩23,793 | ₩23,680 | ₩23,746 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩23,399 | ₩23,613 | ₩23,226 | ₩23,613 | +0.91% | 7.2만 |
|---|
| 2026.01.26 | ₩23,359 | ₩23,453 | ₩23,266 | ₩23,279 | -0.34% | 6.8만 |
|---|
| 2026.01.23 | ₩23,013 | ₩23,106 | ₩23,013 | ₩23,059 | +0.20% | 5.1만 |
|---|
| 2026.01.22 | ₩22,866 | ₩23,053 | ₩22,760 | ₩23,027 | +0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩23,039 | ₩23,039 | ₩22,839 | ₩22,939 | -0.43% | 13.4만 |
|---|
| 2026.01.20 | ₩22,973 | ₩23,013 | ₩22,703 | ₩22,812 | -0.70% | 11.2만 |
|---|
| 2026.01.16 | ₩22,626 | ₩22,642 | ₩22,295 | ₩22,519 | -0.47% | 6.6만 |
|---|
| 2026.01.15 | ₩22,572 | ₩22,666 | ₩22,479 | ₩22,586 | +0.06% | 8.4만 |
|---|
| 2026.01.14 | ₩22,812 | ₩22,852 | ₩22,679 | ₩22,822 | +0.04% | 5.5만 |
|---|
| 2026.01.13 | ₩22,679 | ₩22,772 | ₩22,546 | ₩22,679 | 0.00% | 5.6만 |
|---|
| 2026.01.12 | ₩22,466 | ₩22,679 | ₩22,466 | ₩22,612 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩22,466 | ₩22,466 | ₩22,265 | ₩22,359 | -0.48% | 5.5만 |
|---|
| 2026.01.08 | ₩22,292 | ₩22,292 | ₩22,065 | ₩22,239 | -0.24% | 4.3만 |
|---|
| 2026.01.07 | ₩22,399 | ₩22,479 | ₩22,252 | ₩22,394 | -0.02% | 5.3만 |
|---|
| 2026.01.06 | ₩22,119 | ₩22,439 | ₩22,119 | ₩22,426 | +1.39% | 7.9만 |
|---|
| 2026.01.05 | ₩22,079 | ₩22,265 | ₩22,079 | ₩22,205 | +0.57% | 9.3만 |
|---|
| 2026.01.02 | ₩22,079 | ₩22,265 | ₩21,881 | ₩21,945 | -0.60% | 5.4만 |
|---|
| 2025.12.31 | ₩22,025 | ₩22,092 | ₩21,852 | ₩21,932 | -0.42% | 4.6만 |
|---|
| 2025.12.30 | ₩22,279 | ₩22,305 | ₩22,119 | ₩22,139 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩22,719 | ₩22,719 | ₩22,012 | ₩22,185 | -2.35% | 16.6만 |
|---|
| 2025.12.26 | ₩22,946 | ₩23,106 | ₩22,946 | ₩23,046 | +0.44% | 5.5만 |
|---|
| 2025.12.24 | ₩22,932 | ₩22,932 | ₩22,746 | ₩22,879 | -0.23% | 2만 |
|---|
| 2025.12.23 | ₩23,066 | ₩23,133 | ₩22,906 | ₩23,133 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩22,946 | ₩23,026 | ₩22,815 | ₩22,906 | -0.17% | 5.1만 |
|---|
| 2025.12.19 | ₩22,679 | ₩22,812 | ₩22,559 | ₩22,799 | +0.53% | 4.9만 |
|---|
| 2025.12.18 | ₩22,679 | ₩22,752 | ₩22,560 | ₩22,654 | -0.11% | 3.9만 |
|---|
| 2025.12.17 | ₩22,959 | ₩22,959 | ₩22,715 | ₩22,879 | -0.35% | 5.9만 |
|---|
| 2025.12.16 | ₩22,639 | ₩22,772 | ₩22,580 | ₩22,666 | +0.12% | 7.3만 |
|---|
| 2025.12.15 | ₩22,679 | ₩22,679 | ₩22,412 | ₩22,586 | -0.41% | 7.5만 |
|---|
| 2025.12.12 | ₩22,612 | ₩22,612 | ₩22,372 | ₩22,532 | -0.35% | 4.3만 |
|---|
| 2025.12.11 | ₩22,346 | ₩22,466 | ₩22,279 | ₩22,412 | +0.30% | 2.3만 |
|---|
| 2025.12.10 | ₩22,412 | ₩22,492 | ₩22,305 | ₩22,492 | +0.36% | 3.8만 |
|---|
| 2025.12.09 | ₩22,265 | ₩22,426 | ₩22,225 | ₩22,386 | +0.54% | 5.1만 |
|---|
| 2025.12.08 | ₩22,319 | ₩22,451 | ₩22,199 | ₩22,279 | -0.18% | 5.2만 |
|---|
| 2025.12.05 | ₩22,346 | ₩22,466 | ₩22,279 | ₩22,289 | -0.25% | 3.9만 |
|---|
| 2025.12.04 | ₩22,346 | ₩22,399 | ₩22,199 | ₩22,332 | -0.06% | 6.3만 |
|---|
| 2025.12.03 | ₩22,572 | ₩22,679 | ₩22,399 | ₩22,559 | -0.06% | 3.8만 |
|---|
| 2025.12.02 | ₩22,559 | ₩22,608 | ₩22,292 | ₩22,546 | -0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,586 | ₩22,612 | ₩22,420 | ₩22,586 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩22,452 | ₩22,474 | ₩22,279 | ₩22,399 | -0.24% | 8만 |
|---|
| 2025.11.26 | ₩22,559 | ₩22,559 | ₩22,159 | ₩22,265 | -1.30% | 6만 |
|---|
| 2025.11.25 | ₩22,359 | ₩22,411 | ₩22,212 | ₩22,399 | +0.18% | 4.6만 |
|---|
| 2025.11.24 | ₩22,039 | ₩22,272 | ₩22,039 | ₩22,265 | +1.03% | 4만 |
|---|
| 2025.11.21 | ₩22,012 | ₩22,145 | ₩21,905 | ₩22,013 | +0.01% | 3만 |
|---|
| 2025.11.20 | ₩22,079 | ₩22,145 | ₩21,759 | ₩21,965 | -0.51% | 4.6만 |
|---|
| 2025.11.19 | ₩22,439 | ₩22,452 | ₩22,292 | ₩22,406 | -0.15% | 5.8만 |
|---|
| 2025.11.18 | ₩22,346 | ₩22,386 | ₩22,159 | ₩22,332 | -0.06% | 6.5만 |
|---|
| 2025.11.17 | ₩22,452 | ₩22,491 | ₩22,012 | ₩22,199 | -1.13% | 7.8만 |
|---|
| 2025.11.14 | ₩22,426 | ₩22,572 | ₩22,052 | ₩22,450 | +0.11% | 13.7만 |
|---|
| 2025.11.13 | ₩22,892 | ₩22,919 | ₩22,679 | ₩22,799 | -0.41% | 8.8만 |
|---|
| 2025.11.12 | ₩23,013 | ₩23,133 | ₩22,969 | ₩23,053 | +0.17% | 6.1만 |
|---|
| 2025.11.11 | ₩22,946 | ₩23,013 | ₩22,892 | ₩22,993 | +0.20% | 3.8만 |
|---|
| 2025.11.10 | ₩22,959 | ₩22,999 | ₩22,752 | ₩22,786 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩22,572 | ₩22,676 | ₩22,519 | ₩22,599 | +0.12% | 7.5만 |
|---|
| 2025.11.06 | ₩22,612 | ₩22,639 | ₩22,426 | ₩22,519 | -0.41% | 3.7만 |
|---|
| 2025.11.05 | ₩22,599 | ₩22,772 | ₩22,546 | ₩22,759 | +0.71% | 5만 |
|---|
| 2025.11.04 | ₩22,679 | ₩22,692 | ₩22,386 | ₩22,460 | -0.96% | 9만 |
|---|
| 2025.11.03 | ₩22,746 | ₩22,946 | ₩22,720 | ₩22,812 | +0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩22,679 | ₩22,826 | ₩22,546 | ₩22,706 | +0.12% | 5.2만 |
|---|
| 2025.10.30 | ₩22,572 | ₩22,692 | ₩22,479 | ₩22,644 | +0.32% | 4.4만 |
|---|
| 2025.10.29 | ₩22,719 | ₩22,918 | ₩22,492 | ₩22,559 | -0.70% | 5.4만 |
|---|
| 2025.10.28 | ₩22,375 | ₩22,639 | ₩22,293 | ₩22,572 | +0.88% | 10.4만 |
|---|
| 2025.10.27 | ₩22,892 | ₩22,946 | ₩22,506 | ₩22,706 | -0.82% | 15.5만 |
|---|
| 2025.10.24 | ₩23,279 | ₩23,346 | ₩23,173 | ₩23,299 | +0.09% | 7.4만 |
|---|
| 2025.10.23 | ₩23,386 | ₩23,386 | ₩23,159 | ₩23,266 | -0.51% | 6.7만 |
|---|
| 2025.10.22 | ₩23,479 | ₩23,733 | ₩23,106 | ₩23,640 | +0.68% | 10.2만 |
|---|
| 2025.10.21 | ₩24,347 | ₩24,347 | ₩23,493 | ₩23,746 | -2.47% | 17.2만 |
|---|
| 2025.10.20 | ₩24,573 | ₩24,707 | ₩24,507 | ₩24,693 | +0.49% | 10.2만 |
|---|
| 2025.10.17 | ₩24,627 | ₩24,627 | ₩24,106 | ₩24,280 | -1.41% | 12.4만 |
|---|
| 2025.10.16 | ₩24,613 | ₩24,653 | ₩24,413 | ₩24,520 | -0.38% | 8.4만 |
|---|
| 2025.10.15 | ₩24,627 | ₩24,640 | ₩24,453 | ₩24,587 | -0.16% | 8.2만 |
|---|
| 2025.10.14 | ₩24,347 | ₩24,549 | ₩24,347 | ₩24,493 | +0.60% | 9.4만 |
|---|
| 2025.10.13 | ₩24,413 | ₩24,413 | ₩24,217 | ₩24,280 | -0.55% | 9.1만 |
|---|
| 2025.10.10 | ₩24,000 | ₩24,173 | ₩23,880 | ₩24,013 | +0.06% | 6.5만 |
|---|