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 | ₩16,308 | ₩16,352 | ₩16,236 | ₩16,305 | -0.02% | 1.2만 |
| 2026.10.08 | ₩16,151 | ₩16,151 | ₩15,998 | ₩16,065 | -0.54% | 1.5만 |
| 2026.10.07 | ₩16,111 | ₩16,111 | ₩15,964 | ₩16,078 | -0.21% | 7천 |
| 2026.10.06 | ₩16,305 | ₩16,305 | ₩16,205 | ₩16,278 | -0.16% | 6.3천 |
| 2026.10.05 | ₩16,312 | ₩16,312 | ₩16,111 | ₩16,198 | -0.70% | 9.8천 |
| 2026.10.02 | ₩16,298 | ₩16,298 | ₩16,085 | ₩16,151 | -0.90% | 8.7천 |
| 2026.10.01 | ₩16,165 | ₩16,325 | ₩16,153 | ₩16,273 | +0.67% | 1.3만 |
| 2026.09.30 | ₩16,285 | ₩16,379 | ₩16,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,238 |
| -0.29% |
| 9.8천 |
| 2026.09.29 | ₩16,205 | ₩16,305 | ₩16,191 | ₩16,282 | +0.48% | 1.5만 |
|---|
| 2026.09.28 | ₩16,312 | ₩16,312 | ₩16,098 | ₩16,098 | -1.31% | 2.3만 |
|---|
| 2026.09.25 | ₩16,712 | ₩16,739 | ₩16,579 | ₩16,726 | +0.08% | 1.4만 |
|---|
| 2026.09.24 | ₩16,739 | ₩16,739 | ₩16,592 | ₩16,659 | -0.48% | 8.1천 |
|---|
| 2026.09.23 | ₩16,940 | ₩16,940 | ₩16,712 | ₩16,799 | -0.83% | 1.9만 |
|---|
| 2026.09.22 | ₩16,905 | ₩17,073 | ₩16,859 | ₩17,053 | +0.88% | 9.9천 |
|---|
| 2026.09.21 | ₩17,020 | ₩17,100 | ₩16,918 | ₩16,980 | -0.24% | 6.3만 |
|---|
| 2026.09.18 | ₩16,940 | ₩17,153 | ₩16,940 | ₩17,097 | +0.93% | 1.2만 |
|---|
| 2026.09.17 | ₩16,900 | ₩16,980 | ₩16,900 | ₩16,940 | +0.24% | 1.5만 |
|---|
| 2026.09.16 | ₩17,006 | ₩17,006 | ₩16,646 | ₩16,746 | -1.53% | 8천 |
|---|
| 2026.09.15 | ₩16,859 | ₩16,859 | ₩16,722 | ₩16,819 | -0.24% | 1.2만 |
|---|
| 2026.09.14 | ₩16,900 | ₩16,900 | ₩16,699 | ₩16,806 | -0.55% | 2.8만 |
|---|
| 2026.09.11 | ₩17,153 | ₩17,193 | ₩16,940 | ₩16,940 | -1.25% | 1.6만 |
|---|
| 2026.09.10 | ₩17,046 | ₩17,046 | ₩16,873 | ₩16,879 | -0.98% | 3.7천 |
|---|
| 2026.09.09 | ₩17,220 | ₩17,366 | ₩17,113 | ₩17,193 | -0.16% | 9.1천 |
|---|
| 2026.09.08 | ₩17,274 | ₩17,287 | ₩17,123 | ₩17,123 | -0.87% | 1.9만 |
|---|
| 2026.09.04 | ₩17,300 | ₩17,340 | ₩17,167 | ₩17,319 | +0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩17,367 | ₩17,501 | ₩17,354 | ₩17,411 | +0.25% | 1만 |
|---|
| 2026.09.02 | ₩17,100 | ₩17,295 | ₩17,087 | ₩17,201 | +0.59% | 2만 |
|---|
| 2026.09.01 | ₩17,140 | ₩17,185 | ₩16,966 | ₩17,006 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩17,421 | ₩17,487 | ₩17,314 | ₩17,387 | -0.19% | 1.5만 |
|---|
| 2026.08.28 | ₩17,901 | ₩17,995 | ₩17,421 | ₩17,447 | -2.54% | 2.3만 |
|---|
| 2026.08.27 | ₩17,835 | ₩17,959 | ₩17,808 | ₩17,915 | +0.45% | 8.9천 |
|---|
| 2026.08.26 | ₩18,035 | ₩18,142 | ₩17,968 | ₩18,015 | -0.11% | 1.3만 |
|---|
| 2026.08.25 | ₩18,129 | ₩18,235 | ₩18,101 | ₩18,202 | +0.41% | 1.9만 |
|---|
| 2026.08.24 | ₩18,329 | ₩18,329 | ₩18,102 | ₩18,162 | -0.91% | 1.6만 |
|---|
| 2026.08.21 | ₩17,968 | ₩18,169 | ₩17,901 | ₩18,099 | +0.73% | 2.8만 |
|---|
| 2026.08.20 | ₩17,501 | ₩17,835 | ₩17,501 | ₩17,768 | +1.53% | 1.5만 |
|---|
| 2026.08.19 | ₩17,621 | ₩17,808 | ₩17,621 | ₩17,799 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩17,567 | ₩17,594 | ₩17,327 | ₩17,340 | -1.29% | 2.7만 |
|---|
| 2026.08.17 | ₩17,527 | ₩17,574 | ₩17,421 | ₩17,554 | +0.15% | 1.1만 |
|---|
| 2026.08.14 | ₩17,527 | ₩17,527 | ₩17,367 | ₩17,461 | -0.38% | 1.5만 |
|---|
| 2026.08.13 | ₩17,554 | ₩18,008 | ₩17,314 | ₩17,387 | -0.95% | 1.2만 |
|---|
| 2026.08.12 | ₩17,554 | ₩17,714 | ₩17,554 | ₩17,668 | +0.65% | 1.4만 |
|---|
| 2026.08.11 | ₩17,527 | ₩17,567 | ₩17,461 | ₩17,507 | -0.11% | 1.5만 |
|---|
| 2026.08.10 | ₩17,527 | ₩17,541 | ₩17,300 | ₩17,526 | -0.01% | 1.7만 |
|---|
| 2026.08.07 | ₩17,608 | ₩17,608 | ₩17,340 | ₩17,394 | -1.21% | 1.1만 |
|---|
| 2026.08.06 | ₩17,046 | ₩17,252 | ₩17,020 | ₩17,056 | +0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩16,966 | ₩17,314 | ₩16,966 | ₩17,280 | +1.85% | 1.9만 |
|---|
| 2026.08.04 | ₩16,606 | ₩16,686 | ₩16,606 | ₩16,632 | +0.16% | 1.3만 |
|---|
| 2026.08.03 | ₩16,485 | ₩16,532 | ₩16,447 | ₩16,519 | +0.20% | 1.1만 |
|---|
| 2026.07.31 | ₩16,492 | ₩16,552 | ₩16,459 | ₩16,519 | +0.16% | 1.7만 |
|---|
| 2026.07.30 | ₩16,632 | ₩16,766 | ₩16,632 | ₩16,679 | +0.28% | 1.1만 |
|---|
| 2026.07.29 | ₩16,419 | ₩16,766 | ₩16,392 | ₩16,539 | +0.73% | 1.4만 |
|---|
| 2026.07.28 | ₩16,566 | ₩16,592 | ₩16,459 | ₩16,485 | -0.48% | 2.9만 |
|---|
| 2026.07.27 | ₩16,619 | ₩16,833 | ₩16,592 | ₩16,646 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩16,566 | ₩16,753 | ₩16,566 | ₩16,619 | +0.32% | 1.5만 |
|---|
| 2026.07.23 | ₩16,579 | ₩16,726 | ₩16,525 | ₩16,612 | +0.20% | 2.3만 |
|---|
| 2026.07.22 | ₩16,833 | ₩17,046 | ₩16,833 | ₩16,879 | +0.28% | 1.6만 |
|---|
| 2026.07.21 | ₩16,606 | ₩16,706 | ₩16,606 | ₩16,706 | +0.60% | 1.8만 |
|---|
| 2026.07.20 | ₩16,572 | ₩16,643 | ₩16,472 | ₩16,497 | -0.45% | 2.1만 |
|---|
| 2026.07.17 | ₩16,338 | ₩16,552 | ₩16,338 | ₩16,519 | +1.10% | 1.3만 |
|---|
| 2026.07.16 | ₩16,646 | ₩16,646 | ₩16,352 | ₩16,412 | -1.40% | 2.8만 |
|---|
| 2026.07.15 | ₩16,779 | ₩16,859 | ₩16,739 | ₩16,851 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩16,833 | ₩16,946 | ₩16,753 | ₩16,789 | -0.26% | 1.2만 |
|---|
| 2026.07.13 | ₩16,766 | ₩16,819 | ₩16,525 | ₩16,639 | -0.76% | 2.1만 |
|---|
| 2026.07.10 | ₩17,153 | ₩17,153 | ₩16,846 | ₩16,929 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩16,966 | ₩17,100 | ₩16,966 | ₩17,026 | +0.35% | 1.2만 |
|---|
| 2026.07.08 | ₩16,940 | ₩16,940 | ₩16,699 | ₩16,926 | -0.08% | 4.1만 |
|---|
| 2026.07.07 | ₩17,167 | ₩17,300 | ₩16,986 | ₩17,012 | -0.90% | 1.1만 |
|---|
| 2026.07.06 | ₩17,087 | ₩17,167 | ₩16,980 | ₩17,133 | +0.27% | 2.7만 |
|---|
| 2026.07.02 | ₩16,965 | ₩17,107 | ₩16,900 | ₩16,966 | +0.01% | 1.1만 |
|---|
| 2026.07.01 | ₩16,686 | ₩16,946 | ₩16,672 | ₩16,766 | +0.48% | 3.5만 |
|---|
| 2026.06.30 | ₩16,886 | ₩16,940 | ₩16,212 | ₩16,525 | -2.14% | 4.8만 |
|---|
| 2026.06.29 | ₩16,940 | ₩16,940 | ₩16,726 | ₩16,819 | -0.71% | 5.6만 |
|---|
| 2026.06.26 | ₩16,846 | ₩17,024 | ₩16,846 | ₩16,945 | +0.59% | 1.7만 |
|---|
| 2026.06.25 | ₩16,739 | ₩16,839 | ₩16,726 | ₩16,799 | +0.36% | 2.5만 |
|---|
| 2026.06.24 | ₩16,779 | ₩17,020 | ₩16,646 | ₩16,718 | -0.37% | 3.3만 |
|---|
| 2026.06.23 | ₩17,327 | ₩17,367 | ₩17,193 | ₩17,266 | -0.35% | 4만 |
|---|
| 2026.06.22 | ₩17,380 | ₩17,590 | ₩17,380 | ₩17,514 | +0.77% | 3.3만 |
|---|
| 2026.06.18 | ₩17,835 | ₩17,835 | ₩17,581 | ₩17,609 | -1.27% | 1.4만 |
|---|
| 2026.06.17 | ₩18,169 | ₩18,209 | ₩17,761 | ₩17,808 | -1.99% | 2.2만 |
|---|
| 2026.06.16 | ₩18,035 | ₩18,115 | ₩18,008 | ₩18,052 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩18,075 | ₩18,202 | ₩17,995 | ₩18,012 | -0.35% | 5.9만 |
|---|
| 2026.06.12 | ₩7,414 | ₩17,755 | ₩7,414 | ₩17,634 | +137.84% | 11만 |
|---|
| 2026.06.11 | ₩17,100 | ₩17,260 | ₩15,777 | ₩15,898 | -7.03% | 5.1만 |
|---|
| 2026.06.10 | ₩17,741 | ₩17,759 | ₩17,233 | ₩17,233 | -2.86% | 6.3만 |
|---|
| 2026.06.09 | ₩18,342 | ₩18,449 | ₩17,888 | ₩18,048 | -1.60% | 4.5만 |
|---|
| 2026.06.08 | ₩18,235 | ₩18,369 | ₩18,202 | ₩18,276 | +0.22% | 2.6만 |
|---|
| 2026.06.05 | ₩18,583 | ₩18,690 | ₩18,182 | ₩18,222 | -1.94% | 4.3만 |
|---|
| 2026.06.04 | ₩18,890 | ₩18,906 | ₩18,783 | ₩18,825 | -0.35% | 2만 |
|---|
| 2026.06.03 | ₩18,810 | ₩18,930 | ₩18,770 | ₩18,862 | +0.28% | 1.9만 |
|---|
| 2026.06.02 | ₩19,010 | ₩19,070 | ₩18,917 | ₩18,973 | -0.20% | 5.7만 |
|---|
| 2026.06.01 | ₩18,984 | ₩18,984 | ₩18,783 | ₩18,917 | -0.35% | 4.7만 |
|---|
| 2026.05.29 | ₩19,050 | ₩19,304 | ₩19,050 | ₩19,191 | +0.74% | 1.8만 |
|---|
| 2026.05.28 | ₩19,331 | ₩19,331 | ₩18,703 | ₩19,070 | -1.35% | 2.6만 |
|---|
| 2026.05.27 | ₩18,863 | ₩19,037 | ₩18,756 | ₩18,911 | +0.25% | 8.9만 |
|---|
| 2026.05.26 | ₩19,144 | ₩19,204 | ₩19,077 | ₩19,135 | -0.05% | 4.2만 |
|---|
| 2026.05.22 | ₩19,237 | ₩19,237 | ₩19,077 | ₩19,104 | -0.69% | 2.8만 |
|---|
| 2026.05.21 | ₩19,197 | ₩19,298 | ₩19,104 | ₩19,257 | +0.31% | 1.5만 |
|---|
| 2026.05.20 | ₩19,237 | ₩19,391 | ₩19,090 | ₩19,346 | +0.56% | 3.5만 |
|---|
| 2026.05.19 | ₩19,331 | ₩19,331 | ₩19,097 | ₩19,151 | -0.93% | 1.6만 |
|---|
| 2026.05.18 | ₩19,505 | ₩19,610 | ₩19,344 | ₩19,458 | -0.24% | 3.6만 |
|---|
| 2026.05.15 | ₩19,518 | ₩19,531 | ₩19,291 | ₩19,442 | -0.39% | 4.2만 |
|---|
| 2026.05.14 | ₩19,999 | ₩19,999 | ₩19,825 | ₩19,825 | -0.87% | 2.9만 |
|---|
| 2026.05.13 | ₩20,106 | ₩20,106 | ₩19,979 | ₩20,032 | -0.37% | 3.4만 |
|---|
| 2026.05.12 | ₩20,052 | ₩20,106 | ₩19,852 | ₩20,079 | +0.13% | 1.7만 |
|---|
| 2026.05.11 | ₩20,079 | ₩20,170 | ₩20,066 | ₩20,136 | +0.29% | 4만 |
|---|
| 2026.05.08 | ₩20,106 | ₩20,178 | ₩20,026 | ₩20,079 | -0.13% | 4만 |
|---|
| 2026.05.07 | ₩20,253 | ₩20,253 | ₩20,039 | ₩20,046 | -1.02% | 2만 |
|---|
| 2026.05.06 | ₩20,079 | ₩20,279 | ₩20,052 | ₩20,126 | +0.23% | 3.6만 |
|---|
| 2026.05.05 | ₩19,758 | ₩19,891 | ₩19,690 | ₩19,697 | -0.31% | 4.2만 |
|---|
| 2026.05.04 | ₩19,825 | ₩19,865 | ₩19,505 | ₩19,571 | -1.28% | 5.2만 |
|---|
| 2026.05.01 | ₩20,039 | ₩20,039 | ₩19,798 | ₩19,872 | -0.83% | 4.3만 |
|---|
| 2026.04.30 | ₩20,012 | ₩20,012 | ₩19,839 | ₩19,892 | -0.60% | 3만 |
|---|
| 2026.04.29 | ₩19,812 | ₩19,889 | ₩19,575 | ₩19,761 | -0.26% | 4.4만 |
|---|
| 2026.04.28 | ₩20,039 | ₩20,039 | ₩19,812 | ₩19,982 | -0.29% | 3.8만 |
|---|
| 2026.04.27 | ₩20,333 | ₩20,461 | ₩20,239 | ₩20,305 | -0.14% | 3.5만 |
|---|
| 2026.04.24 | ₩20,440 | ₩20,533 | ₩20,279 | ₩20,413 | -0.13% | 3.4만 |
|---|
| 2026.04.23 | ₩20,533 | ₩20,533 | ₩20,226 | ₩20,325 | -1.01% | 1.8만 |
|---|
| 2026.04.22 | ₩20,734 | ₩20,760 | ₩20,573 | ₩20,607 | -0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩20,841 | ₩20,841 | ₩20,266 | ₩20,332 | -2.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,734 | ₩20,947 | ₩20,734 | ₩20,877 | +0.69% | 4.7만 |
|---|
| 2026.04.17 | ₩20,894 | ₩21,161 | ₩20,894 | ₩21,020 | +0.60% | 5만 |
|---|
| 2026.04.16 | ₩20,974 | ₩20,974 | ₩20,707 | ₩20,775 | -0.95% | 2.6만 |
|---|
| 2026.04.15 | ₩21,054 | ₩21,054 | ₩20,894 | ₩20,947 | -0.51% | 9.2만 |
|---|
| 2026.04.14 | ₩20,947 | ₩21,081 | ₩20,707 | ₩20,947 | 0.00% | 3.1만 |
|---|
| 2026.04.13 | ₩20,466 | ₩20,800 | ₩20,377 | ₩20,687 | +1.08% | 6.4만 |
|---|
| 2026.04.10 | ₩20,827 | ₩20,845 | ₩20,507 | ₩20,533 | -1.41% | 2.8만 |
|---|
| 2026.04.09 | ₩20,520 | ₩21,081 | ₩20,448 | ₩20,820 | +1.46% | 15.5만 |
|---|
| 2026.04.08 | ₩20,894 | ₩21,007 | ₩20,663 | ₩20,747 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩20,600 | ₩20,734 | ₩20,279 | ₩20,734 | +0.65% | 2.8만 |
|---|
| 2026.04.06 | ₩20,533 | ₩21,375 | ₩20,440 | ₩20,466 | -0.33% | 4.3만 |
|---|
| 2026.04.02 | ₩20,173 | ₩20,667 | ₩20,173 | ₩20,587 | +2.05% | 2.6만 |
|---|
| 2026.04.01 | ₩20,955 | ₩21,081 | ₩20,921 | ₩21,001 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩20,493 | ₩20,760 | ₩20,493 | ₩20,680 | +0.91% | 2.9만 |
|---|
| 2026.03.30 | ₩20,440 | ₩20,573 | ₩20,360 | ₩20,398 | -0.20% | 2.5만 |
|---|
| 2026.03.27 | ₩20,066 | ₩20,400 | ₩20,066 | ₩20,289 | +1.11% | 3.9만 |
|---|
| 2026.03.26 | ₩20,253 | ₩20,253 | ₩19,745 | ₩19,793 | -2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩20,507 | ₩20,694 | ₩20,480 | ₩20,591 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩19,905 | ₩20,119 | ₩19,758 | ₩19,999 | +0.47% | 2.8만 |
|---|
| 2026.03.23 | ₩19,986 | ₩20,306 | ₩19,665 | ₩19,919 | -0.33% | 9.5만 |
|---|
| 2026.03.20 | ₩21,255 | ₩21,255 | ₩20,092 | ₩20,210 | -4.92% | 10.1만 |
|---|
| 2026.03.19 | ₩21,068 | ₩21,655 | ₩20,573 | ₩21,535 | +2.22% | 11.4만 |
|---|
| 2026.03.18 | ₩22,016 | ₩22,029 | ₩21,709 | ₩21,758 | -1.17% | 8.8만 |
|---|
| 2026.03.17 | ₩22,337 | ₩22,524 | ₩22,337 | ₩22,444 | +0.48% | 4.7만 |
|---|
| 2026.03.16 | ₩22,430 | ₩22,524 | ₩22,190 | ₩22,404 | -0.12% | 17.8만 |
|---|
| 2026.03.13 | ₩22,724 | ₩22,724 | ₩22,190 | ₩22,294 | -1.89% | 4.5만 |
|---|
| 2026.03.12 | ₩22,824 | ₩22,938 | ₩22,497 | ₩22,537 | -1.26% | 2.6만 |
|---|
| 2026.03.11 | ₩23,085 | ₩23,085 | ₩22,751 | ₩22,977 | -0.47% | 4.4만 |
|---|
| 2026.03.10 | ₩22,617 | ₩22,951 | ₩22,617 | ₩22,831 | +0.95% | 3.3만 |
|---|
| 2026.03.09 | ₩22,350 | ₩22,624 | ₩22,337 | ₩22,591 | +1.08% | 3.8만 |
|---|
| 2026.03.06 | ₩22,257 | ₩22,644 | ₩22,230 | ₩22,544 | +1.29% | 4.1만 |
|---|
| 2026.03.05 | ₩22,484 | ₩22,484 | ₩22,176 | ₩22,302 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩22,657 | ₩22,657 | ₩22,363 | ₩22,510 | -0.65% | 3.2만 |
|---|
| 2026.03.03 | ₩22,791 | ₩22,791 | ₩21,989 | ₩22,417 | -1.64% | 3.7만 |
|---|
| 2026.03.02 | ₩22,925 | ₩23,244 | ₩22,925 | ₩23,184 | +1.13% | 12.6만 |
|---|
| 2026.02.27 | ₩22,564 | ₩22,855 | ₩22,564 | ₩22,855 | +1.29% | 4.7만 |
|---|
| 2026.02.26 | ₩22,524 | ₩22,657 | ₩22,283 | ₩22,657 | +0.59% | 1.9만 |
|---|
| 2026.02.25 | ₩22,470 | ₩22,711 | ₩22,470 | ₩22,517 | +0.21% | 3.2만 |
|---|
| 2026.02.24 | ₩22,377 | ₩22,510 | ₩22,257 | ₩22,510 | +0.60% | 2.5만 |
|---|
| 2026.02.23 | ₩22,230 | ₩22,577 | ₩22,230 | ₩22,470 | +1.08% | 4.2만 |
|---|
| 2026.02.20 | ₩21,936 | ₩22,163 | ₩21,923 | ₩22,150 | +0.97% | 4.3만 |
|---|
| 2026.02.19 | ₩21,842 | ₩21,976 | ₩21,776 | ₩21,842 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩21,842 | ₩22,028 | ₩21,789 | ₩21,956 | +0.52% | 8.1만 |
|---|
| 2026.02.17 | ₩22,003 | ₩22,003 | ₩21,549 | ₩21,682 | -1.46% | 6.9만 |
|---|
| 2026.02.13 | ₩22,016 | ₩22,350 | ₩22,016 | ₩22,243 | +1.03% | 4.5만 |
|---|
| 2026.02.12 | ₩22,444 | ₩22,631 | ₩21,602 | ₩21,832 | -2.73% | 4.6만 |
|---|
| 2026.02.11 | ₩22,444 | ₩22,564 | ₩22,357 | ₩22,564 | +0.54% | 3.1만 |
|---|
| 2026.02.10 | ₩22,337 | ₩22,524 | ₩22,106 | ₩22,385 | +0.22% | 2.3만 |
|---|
| 2026.02.09 | ₩21,909 | ₩22,430 | ₩21,909 | ₩22,377 | +2.13% | 5.3만 |
|---|
| 2026.02.06 | ₩21,535 | ₩21,963 | ₩21,535 | ₩21,869 | +1.55% | 6.8만 |
|---|
| 2026.02.05 | ₩21,589 | ₩21,722 | ₩21,308 | ₩21,308 | -1.30% | 8.7만 |
|---|
| 2026.02.04 | ₩22,176 | ₩22,176 | ₩21,856 | ₩22,043 | -0.60% | 9.8만 |
|---|
| 2026.02.03 | ₩22,257 | ₩22,363 | ₩21,375 | ₩22,016 | -1.08% | 13.5만 |
|---|
| 2026.02.02 | ₩21,709 | ₩21,856 | ₩20,974 | ₩21,268 | -2.03% | 18.3만 |
|---|
| 2026.01.30 | ₩23,112 | ₩23,205 | ₩21,215 | ₩21,842 | -5.49% | 27.1만 |
|---|
| 2026.01.29 | ₩24,020 | ₩24,020 | ₩22,831 | ₩23,940 | -0.33% | 8.8만 |
|---|
| 2026.01.28 | ₩23,820 | ₩23,826 | ₩23,713 | ₩23,780 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩23,432 | ₩23,646 | ₩23,259 | ₩23,646 | +0.91% | 7.2만 |
|---|
| 2026.01.26 | ₩23,392 | ₩23,486 | ₩23,299 | ₩23,312 | -0.34% | 6.8만 |
|---|
| 2026.01.23 | ₩23,045 | ₩23,138 | ₩23,045 | ₩23,092 | +0.20% | 5.1만 |
|---|
| 2026.01.22 | ₩22,898 | ₩23,085 | ₩22,792 | ₩23,059 | +0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩23,072 | ₩23,072 | ₩22,871 | ₩22,971 | -0.43% | 13.4만 |
|---|
| 2026.01.20 | ₩23,005 | ₩23,045 | ₩22,735 | ₩22,844 | -0.70% | 11.2만 |
|---|
| 2026.01.16 | ₩22,657 | ₩22,673 | ₩22,326 | ₩22,550 | -0.47% | 6.6만 |
|---|
| 2026.01.15 | ₩22,604 | ₩22,697 | ₩22,510 | ₩22,617 | +0.06% | 8.4만 |
|---|
| 2026.01.14 | ₩22,844 | ₩22,884 | ₩22,711 | ₩22,854 | +0.04% | 5.5만 |
|---|
| 2026.01.13 | ₩22,711 | ₩22,804 | ₩22,577 | ₩22,711 | 0.00% | 5.6만 |
|---|
| 2026.01.12 | ₩22,497 | ₩22,711 | ₩22,497 | ₩22,644 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩22,497 | ₩22,497 | ₩22,297 | ₩22,390 | -0.48% | 5.5만 |
|---|
| 2026.01.08 | ₩22,323 | ₩22,323 | ₩22,096 | ₩22,270 | -0.24% | 4.3만 |
|---|
| 2026.01.07 | ₩22,430 | ₩22,510 | ₩22,283 | ₩22,425 | -0.02% | 5.3만 |
|---|
| 2026.01.06 | ₩22,150 | ₩22,470 | ₩22,150 | ₩22,457 | +1.39% | 7.9만 |
|---|
| 2026.01.05 | ₩22,110 | ₩22,297 | ₩22,110 | ₩22,237 | +0.57% | 9.3만 |
|---|
| 2026.01.02 | ₩22,110 | ₩22,297 | ₩21,912 | ₩21,976 | -0.60% | 5.4만 |
|---|
| 2025.12.31 | ₩22,056 | ₩22,123 | ₩21,883 | ₩21,963 | -0.42% | 4.6만 |
|---|
| 2025.12.30 | ₩22,310 | ₩22,337 | ₩22,150 | ₩22,170 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩22,751 | ₩22,751 | ₩22,043 | ₩22,217 | -2.35% | 16.6만 |
|---|
| 2025.12.26 | ₩22,978 | ₩23,138 | ₩22,978 | ₩23,078 | +0.44% | 5.5만 |
|---|
| 2025.12.24 | ₩22,965 | ₩22,965 | ₩22,778 | ₩22,911 | -0.23% | 2만 |
|---|
| 2025.12.23 | ₩23,098 | ₩23,165 | ₩22,938 | ₩23,165 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩22,978 | ₩23,058 | ₩22,847 | ₩22,938 | -0.17% | 5.1만 |
|---|
| 2025.12.19 | ₩22,711 | ₩22,844 | ₩22,591 | ₩22,831 | +0.53% | 4.9만 |
|---|
| 2025.12.18 | ₩22,711 | ₩22,784 | ₩22,592 | ₩22,685 | -0.11% | 3.9만 |
|---|
| 2025.12.17 | ₩22,991 | ₩22,991 | ₩22,747 | ₩22,911 | -0.35% | 5.9만 |
|---|
| 2025.12.16 | ₩22,671 | ₩22,804 | ₩22,612 | ₩22,697 | +0.12% | 7.3만 |
|---|
| 2025.12.15 | ₩22,711 | ₩22,711 | ₩22,444 | ₩22,617 | -0.41% | 7.5만 |
|---|
| 2025.12.12 | ₩22,644 | ₩22,644 | ₩22,404 | ₩22,564 | -0.35% | 4.3만 |
|---|
| 2025.12.11 | ₩22,377 | ₩22,497 | ₩22,310 | ₩22,444 | +0.30% | 2.3만 |
|---|
| 2025.12.10 | ₩22,444 | ₩22,524 | ₩22,337 | ₩22,524 | +0.36% | 3.8만 |
|---|
| 2025.12.09 | ₩22,297 | ₩22,457 | ₩22,257 | ₩22,417 | +0.54% | 5.1만 |
|---|
| 2025.12.08 | ₩22,350 | ₩22,482 | ₩22,230 | ₩22,310 | -0.18% | 5.2만 |
|---|
| 2025.12.05 | ₩22,377 | ₩22,497 | ₩22,310 | ₩22,321 | -0.25% | 3.9만 |
|---|
| 2025.12.04 | ₩22,377 | ₩22,430 | ₩22,230 | ₩22,363 | -0.06% | 6.3만 |
|---|
| 2025.12.03 | ₩22,604 | ₩22,711 | ₩22,430 | ₩22,591 | -0.06% | 3.8만 |
|---|
| 2025.12.02 | ₩22,591 | ₩22,640 | ₩22,323 | ₩22,577 | -0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,617 | ₩22,644 | ₩22,452 | ₩22,617 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩22,484 | ₩22,505 | ₩22,310 | ₩22,430 | -0.24% | 8만 |
|---|
| 2025.11.26 | ₩22,591 | ₩22,591 | ₩22,190 | ₩22,297 | -1.30% | 6만 |
|---|
| 2025.11.25 | ₩22,390 | ₩22,442 | ₩22,243 | ₩22,430 | +0.18% | 4.6만 |
|---|
| 2025.11.24 | ₩22,070 | ₩22,303 | ₩22,070 | ₩22,297 | +1.03% | 4만 |
|---|
| 2025.11.21 | ₩22,043 | ₩22,176 | ₩21,936 | ₩22,044 | +0.01% | 3만 |
|---|
| 2025.11.20 | ₩22,110 | ₩22,176 | ₩21,789 | ₩21,996 | -0.51% | 4.6만 |
|---|
| 2025.11.19 | ₩22,470 | ₩22,484 | ₩22,323 | ₩22,437 | -0.15% | 5.8만 |
|---|
| 2025.11.18 | ₩22,377 | ₩22,417 | ₩22,190 | ₩22,363 | -0.06% | 6.5만 |
|---|
| 2025.11.17 | ₩22,484 | ₩22,522 | ₩22,043 | ₩22,230 | -1.13% | 7.8만 |
|---|
| 2025.11.14 | ₩22,457 | ₩22,604 | ₩22,083 | ₩22,481 | +0.11% | 13.7만 |
|---|
| 2025.11.13 | ₩22,925 | ₩22,951 | ₩22,711 | ₩22,831 | -0.41% | 8.8만 |
|---|
| 2025.11.12 | ₩23,045 | ₩23,165 | ₩23,001 | ₩23,085 | +0.17% | 6.1만 |
|---|
| 2025.11.11 | ₩22,978 | ₩23,045 | ₩22,925 | ₩23,025 | +0.20% | 3.8만 |
|---|
| 2025.11.10 | ₩22,991 | ₩23,031 | ₩22,784 | ₩22,818 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩22,604 | ₩22,708 | ₩22,550 | ₩22,631 | +0.12% | 7.5만 |
|---|
| 2025.11.06 | ₩22,644 | ₩22,671 | ₩22,457 | ₩22,550 | -0.41% | 3.7만 |
|---|
| 2025.11.05 | ₩22,631 | ₩22,804 | ₩22,577 | ₩22,791 | +0.71% | 5만 |
|---|
| 2025.11.04 | ₩22,711 | ₩22,724 | ₩22,417 | ₩22,492 | -0.96% | 9만 |
|---|
| 2025.11.03 | ₩22,778 | ₩22,978 | ₩22,752 | ₩22,844 | +0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩22,711 | ₩22,858 | ₩22,577 | ₩22,738 | +0.12% | 5.2만 |
|---|
| 2025.10.30 | ₩22,604 | ₩22,724 | ₩22,510 | ₩22,676 | +0.32% | 4.4만 |
|---|
| 2025.10.29 | ₩22,751 | ₩22,950 | ₩22,524 | ₩22,591 | -0.70% | 5.4만 |
|---|
| 2025.10.28 | ₩22,406 | ₩22,671 | ₩22,325 | ₩22,604 | +0.88% | 10.4만 |
|---|
| 2025.10.27 | ₩22,925 | ₩22,978 | ₩22,537 | ₩22,738 | -0.82% | 15.5만 |
|---|
| 2025.10.24 | ₩23,312 | ₩23,379 | ₩23,205 | ₩23,332 | +0.09% | 7.4만 |
|---|
| 2025.10.23 | ₩23,419 | ₩23,419 | ₩23,192 | ₩23,299 | -0.51% | 6.7만 |
|---|
| 2025.10.22 | ₩23,512 | ₩23,766 | ₩23,138 | ₩23,673 | +0.68% | 10.2만 |
|---|
| 2025.10.21 | ₩24,381 | ₩24,381 | ₩23,526 | ₩23,780 | -2.47% | 17.2만 |
|---|
| 2025.10.20 | ₩24,608 | ₩24,741 | ₩24,541 | ₩24,728 | +0.49% | 10.2만 |
|---|
| 2025.10.17 | ₩24,661 | ₩24,661 | ₩24,140 | ₩24,314 | -1.41% | 12.4만 |
|---|
| 2025.10.16 | ₩24,648 | ₩24,688 | ₩24,448 | ₩24,554 | -0.38% | 8.4만 |
|---|
| 2025.10.15 | ₩24,661 | ₩24,675 | ₩24,488 | ₩24,621 | -0.16% | 8.2만 |
|---|
| 2025.10.14 | ₩24,381 | ₩24,584 | ₩24,381 | ₩24,528 | +0.60% | 9.4만 |
|---|
| 2025.10.13 | ₩24,448 | ₩24,448 | ₩24,251 | ₩24,314 | -0.55% | 9.1만 |
|---|
| 2025.10.10 | ₩24,033 | ₩24,207 | ₩23,913 | ₩24,047 | +0.06% | 6.5만 |
|---|