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 | ₩16,293 | ₩16,337 | ₩16,221 | ₩16,290 | -0.02% | 1.2만 |
| 2026.10.08 | ₩16,137 | ₩16,137 | ₩15,983 | ₩16,050 | -0.54% | 1.5만 |
| 2026.10.07 | ₩16,097 | ₩16,097 | ₩15,950 | ₩16,063 | -0.21% | 7천 |
| 2026.10.06 | ₩16,290 | ₩16,290 | ₩16,190 | ₩16,264 | -0.16% | 6.3천 |
| 2026.10.05 | ₩16,297 | ₩16,297 | ₩16,097 | ₩16,183 | -0.70% | 9.8천 |
| 2026.10.02 | ₩16,284 | ₩16,284 | ₩16,070 | ₩16,137 | -0.90% | 8.7천 |
| 2026.10.01 | ₩16,150 | ₩16,310 | ₩16,138 | ₩16,258 | +0.67% | 1.3만 |
| 2026.09.30 | ₩16,270 | ₩16,364 | ₩16,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,224 |
| -0.29% |
| 9.8천 |
| 2026.09.29 | ₩16,190 | ₩16,290 | ₩16,177 | ₩16,268 | +0.48% | 1.5만 |
|---|
| 2026.09.28 | ₩16,297 | ₩16,297 | ₩16,083 | ₩16,083 | -1.31% | 2.3만 |
|---|
| 2026.09.25 | ₩16,697 | ₩16,724 | ₩16,564 | ₩16,711 | +0.08% | 1.4만 |
|---|
| 2026.09.24 | ₩16,724 | ₩16,724 | ₩16,577 | ₩16,644 | -0.48% | 8.1천 |
|---|
| 2026.09.23 | ₩16,924 | ₩16,924 | ₩16,697 | ₩16,784 | -0.83% | 1.9만 |
|---|
| 2026.09.22 | ₩16,890 | ₩17,058 | ₩16,844 | ₩17,038 | +0.88% | 9.9천 |
|---|
| 2026.09.21 | ₩17,004 | ₩17,084 | ₩16,903 | ₩16,964 | -0.24% | 6.3만 |
|---|
| 2026.09.18 | ₩16,924 | ₩17,138 | ₩16,924 | ₩17,082 | +0.93% | 1.2만 |
|---|
| 2026.09.17 | ₩16,884 | ₩16,964 | ₩16,884 | ₩16,924 | +0.24% | 1.5만 |
|---|
| 2026.09.16 | ₩16,991 | ₩16,991 | ₩16,631 | ₩16,731 | -1.53% | 8천 |
|---|
| 2026.09.15 | ₩16,844 | ₩16,844 | ₩16,707 | ₩16,804 | -0.24% | 1.2만 |
|---|
| 2026.09.14 | ₩16,884 | ₩16,884 | ₩16,684 | ₩16,791 | -0.55% | 2.8만 |
|---|
| 2026.09.11 | ₩17,138 | ₩17,178 | ₩16,924 | ₩16,924 | -1.25% | 1.6만 |
|---|
| 2026.09.10 | ₩17,031 | ₩17,031 | ₩16,858 | ₩16,864 | -0.98% | 3.7천 |
|---|
| 2026.09.09 | ₩17,205 | ₩17,350 | ₩17,098 | ₩17,178 | -0.16% | 9.1천 |
|---|
| 2026.09.08 | ₩17,258 | ₩17,271 | ₩17,107 | ₩17,107 | -0.87% | 1.9만 |
|---|
| 2026.09.04 | ₩17,285 | ₩17,325 | ₩17,151 | ₩17,303 | +0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩17,351 | ₩17,485 | ₩17,338 | ₩17,395 | +0.25% | 1만 |
|---|
| 2026.09.02 | ₩17,084 | ₩17,279 | ₩17,071 | ₩17,186 | +0.59% | 2만 |
|---|
| 2026.09.01 | ₩17,124 | ₩17,170 | ₩16,951 | ₩16,991 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩17,405 | ₩17,471 | ₩17,298 | ₩17,371 | -0.19% | 1.5만 |
|---|
| 2026.08.28 | ₩17,885 | ₩17,979 | ₩17,405 | ₩17,431 | -2.54% | 2.3만 |
|---|
| 2026.08.27 | ₩17,819 | ₩17,943 | ₩17,792 | ₩17,899 | +0.45% | 8.9천 |
|---|
| 2026.08.26 | ₩18,019 | ₩18,125 | ₩17,952 | ₩17,999 | -0.11% | 1.3만 |
|---|
| 2026.08.25 | ₩18,112 | ₩18,219 | ₩18,084 | ₩18,186 | +0.41% | 1.9만 |
|---|
| 2026.08.24 | ₩18,312 | ₩18,312 | ₩18,085 | ₩18,146 | -0.91% | 1.6만 |
|---|
| 2026.08.21 | ₩17,952 | ₩18,152 | ₩17,885 | ₩18,083 | +0.73% | 2.8만 |
|---|
| 2026.08.20 | ₩17,485 | ₩17,819 | ₩17,485 | ₩17,752 | +1.53% | 1.5만 |
|---|
| 2026.08.19 | ₩17,605 | ₩17,792 | ₩17,605 | ₩17,782 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩17,552 | ₩17,578 | ₩17,311 | ₩17,325 | -1.29% | 2.7만 |
|---|
| 2026.08.17 | ₩17,512 | ₩17,558 | ₩17,405 | ₩17,538 | +0.15% | 1.1만 |
|---|
| 2026.08.14 | ₩17,512 | ₩17,512 | ₩17,351 | ₩17,445 | -0.38% | 1.5만 |
|---|
| 2026.08.13 | ₩17,538 | ₩17,992 | ₩17,298 | ₩17,371 | -0.95% | 1.2만 |
|---|
| 2026.08.12 | ₩17,538 | ₩17,698 | ₩17,538 | ₩17,652 | +0.65% | 1.4만 |
|---|
| 2026.08.11 | ₩17,512 | ₩17,552 | ₩17,445 | ₩17,492 | -0.11% | 1.5만 |
|---|
| 2026.08.10 | ₩17,512 | ₩17,525 | ₩17,285 | ₩17,510 | -0.01% | 1.7만 |
|---|
| 2026.08.07 | ₩17,592 | ₩17,592 | ₩17,325 | ₩17,378 | -1.21% | 1.1만 |
|---|
| 2026.08.06 | ₩17,031 | ₩17,237 | ₩17,004 | ₩17,040 | +0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩16,951 | ₩17,298 | ₩16,951 | ₩17,265 | +1.85% | 1.9만 |
|---|
| 2026.08.04 | ₩16,591 | ₩16,671 | ₩16,591 | ₩16,617 | +0.16% | 1.3만 |
|---|
| 2026.08.03 | ₩16,470 | ₩16,517 | ₩16,432 | ₩16,504 | +0.20% | 1.1만 |
|---|
| 2026.07.31 | ₩16,477 | ₩16,537 | ₩16,444 | ₩16,504 | +0.16% | 1.7만 |
|---|
| 2026.07.30 | ₩16,617 | ₩16,751 | ₩16,617 | ₩16,664 | +0.28% | 1.1만 |
|---|
| 2026.07.29 | ₩16,404 | ₩16,751 | ₩16,377 | ₩16,524 | +0.73% | 1.4만 |
|---|
| 2026.07.28 | ₩16,551 | ₩16,577 | ₩16,444 | ₩16,470 | -0.48% | 2.9만 |
|---|
| 2026.07.27 | ₩16,604 | ₩16,817 | ₩16,577 | ₩16,631 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩16,551 | ₩16,737 | ₩16,551 | ₩16,604 | +0.32% | 1.5만 |
|---|
| 2026.07.23 | ₩16,564 | ₩16,711 | ₩16,510 | ₩16,597 | +0.20% | 2.3만 |
|---|
| 2026.07.22 | ₩16,817 | ₩17,031 | ₩16,817 | ₩16,864 | +0.28% | 1.6만 |
|---|
| 2026.07.21 | ₩16,591 | ₩16,691 | ₩16,591 | ₩16,691 | +0.60% | 1.8만 |
|---|
| 2026.07.20 | ₩16,557 | ₩16,628 | ₩16,457 | ₩16,482 | -0.45% | 2.1만 |
|---|
| 2026.07.17 | ₩16,324 | ₩16,537 | ₩16,324 | ₩16,504 | +1.10% | 1.3만 |
|---|
| 2026.07.16 | ₩16,631 | ₩16,631 | ₩16,337 | ₩16,397 | -1.40% | 2.8만 |
|---|
| 2026.07.15 | ₩16,764 | ₩16,844 | ₩16,724 | ₩16,836 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩16,817 | ₩16,931 | ₩16,737 | ₩16,773 | -0.26% | 1.2만 |
|---|
| 2026.07.13 | ₩16,751 | ₩16,804 | ₩16,510 | ₩16,624 | -0.76% | 2.1만 |
|---|
| 2026.07.10 | ₩17,138 | ₩17,138 | ₩16,831 | ₩16,914 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩16,951 | ₩17,084 | ₩16,951 | ₩17,011 | +0.35% | 1.2만 |
|---|
| 2026.07.08 | ₩16,924 | ₩16,924 | ₩16,684 | ₩16,911 | -0.08% | 4.1만 |
|---|
| 2026.07.07 | ₩17,151 | ₩17,285 | ₩16,971 | ₩16,996 | -0.90% | 1.1만 |
|---|
| 2026.07.06 | ₩17,071 | ₩17,151 | ₩16,964 | ₩17,118 | +0.27% | 2.7만 |
|---|
| 2026.07.02 | ₩16,950 | ₩17,091 | ₩16,884 | ₩16,951 | +0.01% | 1.1만 |
|---|
| 2026.07.01 | ₩16,671 | ₩16,931 | ₩16,657 | ₩16,751 | +0.48% | 3.5만 |
|---|
| 2026.06.30 | ₩16,871 | ₩16,924 | ₩16,197 | ₩16,510 | -2.14% | 4.8만 |
|---|
| 2026.06.29 | ₩16,924 | ₩16,924 | ₩16,711 | ₩16,804 | -0.71% | 5.6만 |
|---|
| 2026.06.26 | ₩16,831 | ₩17,008 | ₩16,831 | ₩16,930 | +0.59% | 1.7만 |
|---|
| 2026.06.25 | ₩16,724 | ₩16,824 | ₩16,711 | ₩16,784 | +0.36% | 2.5만 |
|---|
| 2026.06.24 | ₩16,764 | ₩17,004 | ₩16,631 | ₩16,703 | -0.37% | 3.3만 |
|---|
| 2026.06.23 | ₩17,311 | ₩17,351 | ₩17,178 | ₩17,250 | -0.35% | 4만 |
|---|
| 2026.06.22 | ₩17,365 | ₩17,574 | ₩17,365 | ₩17,498 | +0.77% | 3.3만 |
|---|
| 2026.06.18 | ₩17,819 | ₩17,819 | ₩17,565 | ₩17,593 | -1.27% | 1.4만 |
|---|
| 2026.06.17 | ₩18,152 | ₩18,192 | ₩17,745 | ₩17,792 | -1.99% | 2.2만 |
|---|
| 2026.06.16 | ₩18,019 | ₩18,099 | ₩17,992 | ₩18,036 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩18,059 | ₩18,186 | ₩17,979 | ₩17,996 | -0.35% | 5.9만 |
|---|
| 2026.06.12 | ₩7,408 | ₩17,738 | ₩7,408 | ₩17,618 | +137.84% | 11만 |
|---|
| 2026.06.11 | ₩17,084 | ₩17,245 | ₩15,763 | ₩15,883 | -7.03% | 5.1만 |
|---|
| 2026.06.10 | ₩17,725 | ₩17,742 | ₩17,218 | ₩17,218 | -2.86% | 6.3만 |
|---|
| 2026.06.09 | ₩18,326 | ₩18,432 | ₩17,872 | ₩18,032 | -1.60% | 4.5만 |
|---|
| 2026.06.08 | ₩18,219 | ₩18,352 | ₩18,186 | ₩18,259 | +0.22% | 2.6만 |
|---|
| 2026.06.05 | ₩18,566 | ₩18,673 | ₩18,166 | ₩18,206 | -1.94% | 4.3만 |
|---|
| 2026.06.04 | ₩18,873 | ₩18,889 | ₩18,766 | ₩18,808 | -0.35% | 2만 |
|---|
| 2026.06.03 | ₩18,793 | ₩18,913 | ₩18,753 | ₩18,845 | +0.28% | 1.9만 |
|---|
| 2026.06.02 | ₩18,993 | ₩19,053 | ₩18,900 | ₩18,956 | -0.20% | 5.7만 |
|---|
| 2026.06.01 | ₩18,966 | ₩18,966 | ₩18,766 | ₩18,900 | -0.35% | 4.7만 |
|---|
| 2026.05.29 | ₩19,033 | ₩19,287 | ₩19,033 | ₩19,173 | +0.74% | 1.8만 |
|---|
| 2026.05.28 | ₩19,313 | ₩19,313 | ₩18,686 | ₩19,053 | -1.35% | 2.6만 |
|---|
| 2026.05.27 | ₩18,846 | ₩19,020 | ₩18,739 | ₩18,894 | +0.25% | 8.9만 |
|---|
| 2026.05.26 | ₩19,127 | ₩19,187 | ₩19,060 | ₩19,117 | -0.05% | 4.2만 |
|---|
| 2026.05.22 | ₩19,220 | ₩19,220 | ₩19,060 | ₩19,086 | -0.69% | 2.8만 |
|---|
| 2026.05.21 | ₩19,180 | ₩19,280 | ₩19,086 | ₩19,240 | +0.31% | 1.5만 |
|---|
| 2026.05.20 | ₩19,220 | ₩19,373 | ₩19,073 | ₩19,328 | +0.56% | 3.5만 |
|---|
| 2026.05.19 | ₩19,313 | ₩19,313 | ₩19,080 | ₩19,133 | -0.93% | 1.6만 |
|---|
| 2026.05.18 | ₩19,487 | ₩19,592 | ₩19,327 | ₩19,440 | -0.24% | 3.6만 |
|---|
| 2026.05.15 | ₩19,500 | ₩19,514 | ₩19,273 | ₩19,424 | -0.39% | 4.2만 |
|---|
| 2026.05.14 | ₩19,981 | ₩19,981 | ₩19,807 | ₩19,807 | -0.87% | 2.9만 |
|---|
| 2026.05.13 | ₩20,088 | ₩20,088 | ₩19,961 | ₩20,014 | -0.37% | 3.4만 |
|---|
| 2026.05.12 | ₩20,034 | ₩20,088 | ₩19,834 | ₩20,061 | +0.13% | 1.7만 |
|---|
| 2026.05.11 | ₩20,061 | ₩20,152 | ₩20,047 | ₩20,118 | +0.29% | 4만 |
|---|
| 2026.05.08 | ₩20,088 | ₩20,160 | ₩20,007 | ₩20,061 | -0.13% | 4만 |
|---|
| 2026.05.07 | ₩20,234 | ₩20,234 | ₩20,021 | ₩20,027 | -1.02% | 2만 |
|---|
| 2026.05.06 | ₩20,061 | ₩20,261 | ₩20,034 | ₩20,108 | +0.23% | 3.6만 |
|---|
| 2026.05.05 | ₩19,741 | ₩19,873 | ₩19,672 | ₩19,679 | -0.31% | 4.2만 |
|---|
| 2026.05.04 | ₩19,807 | ₩19,847 | ₩19,487 | ₩19,554 | -1.28% | 5.2만 |
|---|
| 2026.05.01 | ₩20,021 | ₩20,021 | ₩19,781 | ₩19,854 | -0.83% | 4.3만 |
|---|
| 2026.04.30 | ₩19,994 | ₩19,994 | ₩19,821 | ₩19,874 | -0.60% | 3만 |
|---|
| 2026.04.29 | ₩19,794 | ₩19,871 | ₩19,558 | ₩19,743 | -0.26% | 4.4만 |
|---|
| 2026.04.28 | ₩20,021 | ₩20,021 | ₩19,794 | ₩19,963 | -0.29% | 3.8만 |
|---|
| 2026.04.27 | ₩20,314 | ₩20,443 | ₩20,221 | ₩20,286 | -0.14% | 3.5만 |
|---|
| 2026.04.24 | ₩20,421 | ₩20,515 | ₩20,261 | ₩20,395 | -0.13% | 3.4만 |
|---|
| 2026.04.23 | ₩20,515 | ₩20,515 | ₩20,208 | ₩20,306 | -1.01% | 1.8만 |
|---|
| 2026.04.22 | ₩20,715 | ₩20,742 | ₩20,555 | ₩20,588 | -0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩20,822 | ₩20,822 | ₩20,248 | ₩20,313 | -2.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,715 | ₩20,928 | ₩20,715 | ₩20,858 | +0.69% | 4.7만 |
|---|
| 2026.04.17 | ₩20,875 | ₩21,142 | ₩20,875 | ₩21,000 | +0.60% | 5만 |
|---|
| 2026.04.16 | ₩20,955 | ₩20,955 | ₩20,688 | ₩20,756 | -0.95% | 2.6만 |
|---|
| 2026.04.15 | ₩21,035 | ₩21,035 | ₩20,875 | ₩20,928 | -0.51% | 9.2만 |
|---|
| 2026.04.14 | ₩20,928 | ₩21,062 | ₩20,688 | ₩20,928 | 0.00% | 3.1만 |
|---|
| 2026.04.13 | ₩20,448 | ₩20,782 | ₩20,358 | ₩20,668 | +1.08% | 6.4만 |
|---|
| 2026.04.10 | ₩20,808 | ₩20,826 | ₩20,488 | ₩20,515 | -1.41% | 2.8만 |
|---|
| 2026.04.09 | ₩20,501 | ₩21,062 | ₩20,429 | ₩20,802 | +1.46% | 15.5만 |
|---|
| 2026.04.08 | ₩20,875 | ₩20,988 | ₩20,644 | ₩20,728 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩20,581 | ₩20,715 | ₩20,261 | ₩20,715 | +0.65% | 2.8만 |
|---|
| 2026.04.06 | ₩20,515 | ₩21,356 | ₩20,421 | ₩20,448 | -0.33% | 4.3만 |
|---|
| 2026.04.02 | ₩20,154 | ₩20,648 | ₩20,154 | ₩20,568 | +2.05% | 2.6만 |
|---|
| 2026.04.01 | ₩20,936 | ₩21,062 | ₩20,902 | ₩20,982 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩20,475 | ₩20,742 | ₩20,475 | ₩20,661 | +0.91% | 2.9만 |
|---|
| 2026.03.30 | ₩20,421 | ₩20,555 | ₩20,341 | ₩20,380 | -0.20% | 2.5만 |
|---|
| 2026.03.27 | ₩20,047 | ₩20,381 | ₩20,047 | ₩20,270 | +1.11% | 3.9만 |
|---|
| 2026.03.26 | ₩20,234 | ₩20,234 | ₩19,727 | ₩19,775 | -2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩20,488 | ₩20,675 | ₩20,461 | ₩20,572 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩19,887 | ₩20,101 | ₩19,741 | ₩19,981 | +0.47% | 2.8만 |
|---|
| 2026.03.23 | ₩19,967 | ₩20,288 | ₩19,647 | ₩19,901 | -0.33% | 9.5만 |
|---|
| 2026.03.20 | ₩21,235 | ₩21,235 | ₩20,074 | ₩20,192 | -4.92% | 10.1만 |
|---|
| 2026.03.19 | ₩21,049 | ₩21,636 | ₩20,555 | ₩21,516 | +2.22% | 11.4만 |
|---|
| 2026.03.18 | ₩21,996 | ₩22,010 | ₩21,689 | ₩21,739 | -1.17% | 8.8만 |
|---|
| 2026.03.17 | ₩22,317 | ₩22,503 | ₩22,317 | ₩22,423 | +0.48% | 4.7만 |
|---|
| 2026.03.16 | ₩22,410 | ₩22,503 | ₩22,170 | ₩22,383 | -0.12% | 17.8만 |
|---|
| 2026.03.13 | ₩22,704 | ₩22,704 | ₩22,170 | ₩22,274 | -1.89% | 4.5만 |
|---|
| 2026.03.12 | ₩22,804 | ₩22,917 | ₩22,477 | ₩22,517 | -1.26% | 2.6만 |
|---|
| 2026.03.11 | ₩23,064 | ₩23,064 | ₩22,730 | ₩22,956 | -0.47% | 4.4만 |
|---|
| 2026.03.10 | ₩22,597 | ₩22,930 | ₩22,597 | ₩22,810 | +0.95% | 3.3만 |
|---|
| 2026.03.09 | ₩22,330 | ₩22,603 | ₩22,317 | ₩22,570 | +1.08% | 3.8만 |
|---|
| 2026.03.06 | ₩22,236 | ₩22,624 | ₩22,210 | ₩22,523 | +1.29% | 4.1만 |
|---|
| 2026.03.05 | ₩22,463 | ₩22,463 | ₩22,156 | ₩22,282 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩22,637 | ₩22,637 | ₩22,343 | ₩22,490 | -0.65% | 3.2만 |
|---|
| 2026.03.03 | ₩22,770 | ₩22,770 | ₩21,969 | ₩22,397 | -1.64% | 3.7만 |
|---|
| 2026.03.02 | ₩22,904 | ₩23,223 | ₩22,904 | ₩23,163 | +1.13% | 12.6만 |
|---|
| 2026.02.27 | ₩22,543 | ₩22,834 | ₩22,543 | ₩22,834 | +1.29% | 4.7만 |
|---|
| 2026.02.26 | ₩22,503 | ₩22,637 | ₩22,263 | ₩22,637 | +0.59% | 1.9만 |
|---|
| 2026.02.25 | ₩22,450 | ₩22,690 | ₩22,450 | ₩22,497 | +0.21% | 3.2만 |
|---|
| 2026.02.24 | ₩22,357 | ₩22,490 | ₩22,236 | ₩22,490 | +0.60% | 2.5만 |
|---|
| 2026.02.23 | ₩22,210 | ₩22,557 | ₩22,210 | ₩22,450 | +1.08% | 4.2만 |
|---|
| 2026.02.20 | ₩21,916 | ₩22,143 | ₩21,903 | ₩22,130 | +0.97% | 4.3만 |
|---|
| 2026.02.19 | ₩21,823 | ₩21,956 | ₩21,756 | ₩21,823 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩21,823 | ₩22,008 | ₩21,769 | ₩21,936 | +0.52% | 8.1만 |
|---|
| 2026.02.17 | ₩21,983 | ₩21,983 | ₩21,529 | ₩21,663 | -1.46% | 6.9만 |
|---|
| 2026.02.13 | ₩21,996 | ₩22,330 | ₩21,996 | ₩22,223 | +1.03% | 4.5만 |
|---|
| 2026.02.12 | ₩22,423 | ₩22,610 | ₩21,582 | ₩21,812 | -2.73% | 4.6만 |
|---|
| 2026.02.11 | ₩22,423 | ₩22,543 | ₩22,337 | ₩22,543 | +0.54% | 3.1만 |
|---|
| 2026.02.10 | ₩22,317 | ₩22,503 | ₩22,086 | ₩22,365 | +0.22% | 2.3만 |
|---|
| 2026.02.09 | ₩21,889 | ₩22,410 | ₩21,889 | ₩22,357 | +2.13% | 5.3만 |
|---|
| 2026.02.06 | ₩21,516 | ₩21,943 | ₩21,516 | ₩21,849 | +1.55% | 6.8만 |
|---|
| 2026.02.05 | ₩21,569 | ₩21,703 | ₩21,289 | ₩21,289 | -1.30% | 8.7만 |
|---|
| 2026.02.04 | ₩22,156 | ₩22,156 | ₩21,836 | ₩22,023 | -0.60% | 9.8만 |
|---|
| 2026.02.03 | ₩22,236 | ₩22,343 | ₩21,356 | ₩21,996 | -1.08% | 13.5만 |
|---|
| 2026.02.02 | ₩21,689 | ₩21,836 | ₩20,955 | ₩21,249 | -2.03% | 18.3만 |
|---|
| 2026.01.30 | ₩23,091 | ₩23,184 | ₩21,195 | ₩21,823 | -5.49% | 27.1만 |
|---|
| 2026.01.29 | ₩23,998 | ₩23,998 | ₩22,810 | ₩23,918 | -0.33% | 8.8만 |
|---|
| 2026.01.28 | ₩23,798 | ₩23,805 | ₩23,691 | ₩23,758 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩23,411 | ₩23,625 | ₩23,237 | ₩23,625 | +0.91% | 7.2만 |
|---|
| 2026.01.26 | ₩23,371 | ₩23,464 | ₩23,278 | ₩23,291 | -0.34% | 6.8만 |
|---|
| 2026.01.23 | ₩23,024 | ₩23,117 | ₩23,024 | ₩23,071 | +0.20% | 5.1만 |
|---|
| 2026.01.22 | ₩22,877 | ₩23,064 | ₩22,772 | ₩23,039 | +0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩23,051 | ₩23,051 | ₩22,850 | ₩22,951 | -0.43% | 13.4만 |
|---|
| 2026.01.20 | ₩22,984 | ₩23,024 | ₩22,714 | ₩22,824 | -0.70% | 11.2만 |
|---|
| 2026.01.16 | ₩22,637 | ₩22,653 | ₩22,306 | ₩22,530 | -0.47% | 6.6만 |
|---|
| 2026.01.15 | ₩22,583 | ₩22,677 | ₩22,490 | ₩22,597 | +0.06% | 8.4만 |
|---|
| 2026.01.14 | ₩22,824 | ₩22,864 | ₩22,690 | ₩22,833 | +0.04% | 5.5만 |
|---|
| 2026.01.13 | ₩22,690 | ₩22,784 | ₩22,557 | ₩22,690 | 0.00% | 5.6만 |
|---|
| 2026.01.12 | ₩22,477 | ₩22,690 | ₩22,477 | ₩22,624 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩22,477 | ₩22,477 | ₩22,276 | ₩22,370 | -0.48% | 5.5만 |
|---|
| 2026.01.08 | ₩22,303 | ₩22,303 | ₩22,076 | ₩22,250 | -0.24% | 4.3만 |
|---|
| 2026.01.07 | ₩22,410 | ₩22,490 | ₩22,263 | ₩22,405 | -0.02% | 5.3만 |
|---|
| 2026.01.06 | ₩22,130 | ₩22,450 | ₩22,130 | ₩22,437 | +1.39% | 7.9만 |
|---|
| 2026.01.05 | ₩22,090 | ₩22,276 | ₩22,090 | ₩22,216 | +0.57% | 9.3만 |
|---|
| 2026.01.02 | ₩22,090 | ₩22,276 | ₩21,892 | ₩21,956 | -0.60% | 5.4만 |
|---|
| 2025.12.31 | ₩22,036 | ₩22,103 | ₩21,863 | ₩21,943 | -0.42% | 4.6만 |
|---|
| 2025.12.30 | ₩22,290 | ₩22,317 | ₩22,130 | ₩22,150 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩22,730 | ₩22,730 | ₩22,023 | ₩22,196 | -2.35% | 16.6만 |
|---|
| 2025.12.26 | ₩22,957 | ₩23,117 | ₩22,957 | ₩23,057 | +0.44% | 5.5만 |
|---|
| 2025.12.24 | ₩22,944 | ₩22,944 | ₩22,757 | ₩22,890 | -0.23% | 2만 |
|---|
| 2025.12.23 | ₩23,077 | ₩23,144 | ₩22,917 | ₩23,144 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩22,957 | ₩23,037 | ₩22,826 | ₩22,917 | -0.17% | 5.1만 |
|---|
| 2025.12.19 | ₩22,690 | ₩22,824 | ₩22,570 | ₩22,810 | +0.53% | 4.9만 |
|---|
| 2025.12.18 | ₩22,690 | ₩22,764 | ₩22,571 | ₩22,665 | -0.11% | 3.9만 |
|---|
| 2025.12.17 | ₩22,971 | ₩22,971 | ₩22,726 | ₩22,890 | -0.35% | 5.9만 |
|---|
| 2025.12.16 | ₩22,650 | ₩22,784 | ₩22,591 | ₩22,677 | +0.12% | 7.3만 |
|---|
| 2025.12.15 | ₩22,690 | ₩22,690 | ₩22,423 | ₩22,597 | -0.41% | 7.5만 |
|---|
| 2025.12.12 | ₩22,624 | ₩22,624 | ₩22,383 | ₩22,543 | -0.35% | 4.3만 |
|---|
| 2025.12.11 | ₩22,357 | ₩22,477 | ₩22,290 | ₩22,423 | +0.30% | 2.3만 |
|---|
| 2025.12.10 | ₩22,423 | ₩22,503 | ₩22,317 | ₩22,503 | +0.36% | 3.8만 |
|---|
| 2025.12.09 | ₩22,276 | ₩22,437 | ₩22,236 | ₩22,397 | +0.54% | 5.1만 |
|---|
| 2025.12.08 | ₩22,330 | ₩22,462 | ₩22,210 | ₩22,290 | -0.18% | 5.2만 |
|---|
| 2025.12.05 | ₩22,357 | ₩22,477 | ₩22,290 | ₩22,301 | -0.25% | 3.9만 |
|---|
| 2025.12.04 | ₩22,357 | ₩22,410 | ₩22,210 | ₩22,343 | -0.06% | 6.3만 |
|---|
| 2025.12.03 | ₩22,583 | ₩22,690 | ₩22,410 | ₩22,570 | -0.06% | 3.8만 |
|---|
| 2025.12.02 | ₩22,570 | ₩22,620 | ₩22,303 | ₩22,557 | -0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,597 | ₩22,624 | ₩22,431 | ₩22,597 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩22,463 | ₩22,485 | ₩22,290 | ₩22,410 | -0.24% | 8만 |
|---|
| 2025.11.26 | ₩22,570 | ₩22,570 | ₩22,170 | ₩22,276 | -1.30% | 6만 |
|---|
| 2025.11.25 | ₩22,370 | ₩22,422 | ₩22,223 | ₩22,410 | +0.18% | 4.6만 |
|---|
| 2025.11.24 | ₩22,050 | ₩22,283 | ₩22,050 | ₩22,276 | +1.03% | 4만 |
|---|
| 2025.11.21 | ₩22,023 | ₩22,156 | ₩21,916 | ₩22,024 | +0.01% | 3만 |
|---|
| 2025.11.20 | ₩22,090 | ₩22,156 | ₩21,769 | ₩21,976 | -0.51% | 4.6만 |
|---|
| 2025.11.19 | ₩22,450 | ₩22,463 | ₩22,303 | ₩22,417 | -0.15% | 5.8만 |
|---|
| 2025.11.18 | ₩22,357 | ₩22,397 | ₩22,170 | ₩22,343 | -0.06% | 6.5만 |
|---|
| 2025.11.17 | ₩22,463 | ₩22,502 | ₩22,023 | ₩22,210 | -1.13% | 7.8만 |
|---|
| 2025.11.14 | ₩22,437 | ₩22,583 | ₩22,063 | ₩22,461 | +0.11% | 13.7만 |
|---|
| 2025.11.13 | ₩22,904 | ₩22,930 | ₩22,690 | ₩22,810 | -0.41% | 8.8만 |
|---|
| 2025.11.12 | ₩23,024 | ₩23,144 | ₩22,980 | ₩23,064 | +0.17% | 6.1만 |
|---|
| 2025.11.11 | ₩22,957 | ₩23,024 | ₩22,904 | ₩23,004 | +0.20% | 3.8만 |
|---|
| 2025.11.10 | ₩22,971 | ₩23,011 | ₩22,764 | ₩22,797 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩22,583 | ₩22,688 | ₩22,530 | ₩22,610 | +0.12% | 7.5만 |
|---|
| 2025.11.06 | ₩22,624 | ₩22,650 | ₩22,437 | ₩22,530 | -0.41% | 3.7만 |
|---|
| 2025.11.05 | ₩22,610 | ₩22,784 | ₩22,557 | ₩22,770 | +0.71% | 5만 |
|---|
| 2025.11.04 | ₩22,690 | ₩22,704 | ₩22,397 | ₩22,471 | -0.96% | 9만 |
|---|
| 2025.11.03 | ₩22,757 | ₩22,957 | ₩22,732 | ₩22,824 | +0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩22,690 | ₩22,837 | ₩22,557 | ₩22,717 | +0.12% | 5.2만 |
|---|
| 2025.10.30 | ₩22,583 | ₩22,704 | ₩22,490 | ₩22,656 | +0.32% | 4.4만 |
|---|
| 2025.10.29 | ₩22,730 | ₩22,929 | ₩22,503 | ₩22,570 | -0.70% | 5.4만 |
|---|
| 2025.10.28 | ₩22,386 | ₩22,650 | ₩22,305 | ₩22,583 | +0.88% | 10.4만 |
|---|
| 2025.10.27 | ₩22,904 | ₩22,957 | ₩22,517 | ₩22,717 | -0.82% | 15.5만 |
|---|
| 2025.10.24 | ₩23,291 | ₩23,358 | ₩23,184 | ₩23,311 | +0.09% | 7.4만 |
|---|
| 2025.10.23 | ₩23,398 | ₩23,398 | ₩23,171 | ₩23,278 | -0.51% | 6.7만 |
|---|
| 2025.10.22 | ₩23,491 | ₩23,745 | ₩23,117 | ₩23,651 | +0.68% | 10.2만 |
|---|
| 2025.10.21 | ₩24,359 | ₩24,359 | ₩23,504 | ₩23,758 | -2.47% | 17.2만 |
|---|
| 2025.10.20 | ₩24,586 | ₩24,719 | ₩24,519 | ₩24,706 | +0.49% | 10.2만 |
|---|
| 2025.10.17 | ₩24,639 | ₩24,639 | ₩24,118 | ₩24,292 | -1.41% | 12.4만 |
|---|
| 2025.10.16 | ₩24,626 | ₩24,666 | ₩24,425 | ₩24,532 | -0.38% | 8.4만 |
|---|
| 2025.10.15 | ₩24,639 | ₩24,652 | ₩24,465 | ₩24,599 | -0.16% | 8.2만 |
|---|
| 2025.10.14 | ₩24,359 | ₩24,562 | ₩24,359 | ₩24,505 | +0.60% | 9.4만 |
|---|
| 2025.10.13 | ₩24,425 | ₩24,425 | ₩24,229 | ₩24,292 | -0.55% | 9.1만 |
|---|
| 2025.10.10 | ₩24,012 | ₩24,185 | ₩23,891 | ₩24,025 | +0.06% | 6.5만 |
|---|