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 | ₩16,286 | ₩16,330 | ₩16,214 | ₩16,283 | -0.02% | 1.2만 |
| 2026.10.08 | ₩16,130 | ₩16,130 | ₩15,976 | ₩16,043 | -0.54% | 1.5만 |
| 2026.10.07 | ₩16,090 | ₩16,090 | ₩15,943 | ₩16,056 | -0.21% | 7천 |
| 2026.10.06 | ₩16,283 | ₩16,283 | ₩16,183 | ₩16,256 | -0.16% | 6.3천 |
| 2026.10.05 | ₩16,290 | ₩16,290 | ₩16,090 | ₩16,176 | -0.70% | 9.8천 |
| 2026.10.02 | ₩16,276 | ₩16,276 | ₩16,063 | ₩16,130 | -0.90% | 8.7천 |
| 2026.10.01 | ₩16,143 | ₩16,303 | ₩16,131 | ₩16,251 | +0.67% | 1.3만 |
| 2026.09.30 | ₩16,263 | ₩16,356 | ₩16,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,216 |
| -0.29% |
| 9.8천 |
| 2026.09.29 | ₩16,183 | ₩16,283 | ₩16,170 | ₩16,260 | +0.48% | 1.5만 |
|---|
| 2026.09.28 | ₩16,290 | ₩16,290 | ₩16,076 | ₩16,076 | -1.31% | 2.3만 |
|---|
| 2026.09.25 | ₩16,690 | ₩16,717 | ₩16,557 | ₩16,703 | +0.08% | 1.4만 |
|---|
| 2026.09.24 | ₩16,717 | ₩16,717 | ₩16,570 | ₩16,637 | -0.48% | 8.1천 |
|---|
| 2026.09.23 | ₩16,917 | ₩16,917 | ₩16,690 | ₩16,777 | -0.83% | 1.9만 |
|---|
| 2026.09.22 | ₩16,882 | ₩17,050 | ₩16,837 | ₩17,030 | +0.88% | 9.9천 |
|---|
| 2026.09.21 | ₩16,997 | ₩17,077 | ₩16,895 | ₩16,957 | -0.24% | 6.3만 |
|---|
| 2026.09.18 | ₩16,917 | ₩17,130 | ₩16,917 | ₩17,074 | +0.93% | 1.2만 |
|---|
| 2026.09.17 | ₩16,877 | ₩16,957 | ₩16,877 | ₩16,917 | +0.24% | 1.5만 |
|---|
| 2026.09.16 | ₩16,983 | ₩16,983 | ₩16,623 | ₩16,723 | -1.53% | 8천 |
|---|
| 2026.09.15 | ₩16,837 | ₩16,837 | ₩16,699 | ₩16,797 | -0.24% | 1.2만 |
|---|
| 2026.09.14 | ₩16,877 | ₩16,877 | ₩16,677 | ₩16,783 | -0.55% | 2.8만 |
|---|
| 2026.09.11 | ₩17,130 | ₩17,170 | ₩16,917 | ₩16,917 | -1.25% | 1.6만 |
|---|
| 2026.09.10 | ₩17,023 | ₩17,023 | ₩16,850 | ₩16,857 | -0.98% | 3.7천 |
|---|
| 2026.09.09 | ₩17,197 | ₩17,342 | ₩17,090 | ₩17,170 | -0.16% | 9.1천 |
|---|
| 2026.09.08 | ₩17,250 | ₩17,264 | ₩17,100 | ₩17,100 | -0.87% | 1.9만 |
|---|
| 2026.09.04 | ₩17,277 | ₩17,317 | ₩17,144 | ₩17,296 | +0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩17,344 | ₩17,477 | ₩17,330 | ₩17,388 | +0.25% | 1만 |
|---|
| 2026.09.02 | ₩17,077 | ₩17,272 | ₩17,064 | ₩17,178 | +0.59% | 2만 |
|---|
| 2026.09.01 | ₩17,117 | ₩17,162 | ₩16,943 | ₩16,983 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩17,397 | ₩17,464 | ₩17,290 | ₩17,364 | -0.19% | 1.5만 |
|---|
| 2026.08.28 | ₩17,877 | ₩17,971 | ₩17,397 | ₩17,424 | -2.54% | 2.3만 |
|---|
| 2026.08.27 | ₩17,811 | ₩17,935 | ₩17,784 | ₩17,891 | +0.45% | 8.9천 |
|---|
| 2026.08.26 | ₩18,011 | ₩18,117 | ₩17,944 | ₩17,991 | -0.11% | 1.3만 |
|---|
| 2026.08.25 | ₩18,104 | ₩18,211 | ₩18,076 | ₩18,178 | +0.41% | 1.9만 |
|---|
| 2026.08.24 | ₩18,304 | ₩18,304 | ₩18,077 | ₩18,137 | -0.91% | 1.6만 |
|---|
| 2026.08.21 | ₩17,944 | ₩18,144 | ₩17,877 | ₩18,075 | +0.73% | 2.8만 |
|---|
| 2026.08.20 | ₩17,477 | ₩17,811 | ₩17,477 | ₩17,744 | +1.53% | 1.5만 |
|---|
| 2026.08.19 | ₩17,597 | ₩17,784 | ₩17,597 | ₩17,775 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩17,544 | ₩17,570 | ₩17,304 | ₩17,317 | -1.29% | 2.7만 |
|---|
| 2026.08.17 | ₩17,504 | ₩17,550 | ₩17,397 | ₩17,530 | +0.15% | 1.1만 |
|---|
| 2026.08.14 | ₩17,504 | ₩17,504 | ₩17,344 | ₩17,437 | -0.38% | 1.5만 |
|---|
| 2026.08.13 | ₩17,530 | ₩17,984 | ₩17,290 | ₩17,364 | -0.95% | 1.2만 |
|---|
| 2026.08.12 | ₩17,530 | ₩17,691 | ₩17,530 | ₩17,644 | +0.65% | 1.4만 |
|---|
| 2026.08.11 | ₩17,504 | ₩17,544 | ₩17,437 | ₩17,484 | -0.11% | 1.5만 |
|---|
| 2026.08.10 | ₩17,504 | ₩17,517 | ₩17,277 | ₩17,502 | -0.01% | 1.7만 |
|---|
| 2026.08.07 | ₩17,584 | ₩17,584 | ₩17,317 | ₩17,370 | -1.21% | 1.1만 |
|---|
| 2026.08.06 | ₩17,023 | ₩17,229 | ₩16,997 | ₩17,033 | +0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩16,943 | ₩17,290 | ₩16,943 | ₩17,257 | +1.85% | 1.9만 |
|---|
| 2026.08.04 | ₩16,583 | ₩16,663 | ₩16,583 | ₩16,610 | +0.16% | 1.3만 |
|---|
| 2026.08.03 | ₩16,463 | ₩16,510 | ₩16,424 | ₩16,497 | +0.20% | 1.1만 |
|---|
| 2026.07.31 | ₩16,470 | ₩16,530 | ₩16,436 | ₩16,497 | +0.16% | 1.7만 |
|---|
| 2026.07.30 | ₩16,610 | ₩16,743 | ₩16,610 | ₩16,657 | +0.28% | 1.1만 |
|---|
| 2026.07.29 | ₩16,396 | ₩16,743 | ₩16,370 | ₩16,517 | +0.73% | 1.4만 |
|---|
| 2026.07.28 | ₩16,543 | ₩16,570 | ₩16,436 | ₩16,463 | -0.48% | 2.9만 |
|---|
| 2026.07.27 | ₩16,597 | ₩16,810 | ₩16,570 | ₩16,623 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩16,543 | ₩16,730 | ₩16,543 | ₩16,597 | +0.32% | 1.5만 |
|---|
| 2026.07.23 | ₩16,557 | ₩16,703 | ₩16,503 | ₩16,590 | +0.20% | 2.3만 |
|---|
| 2026.07.22 | ₩16,810 | ₩17,023 | ₩16,810 | ₩16,857 | +0.28% | 1.6만 |
|---|
| 2026.07.21 | ₩16,583 | ₩16,683 | ₩16,583 | ₩16,683 | +0.60% | 1.8만 |
|---|
| 2026.07.20 | ₩16,550 | ₩16,621 | ₩16,450 | ₩16,475 | -0.45% | 2.1만 |
|---|
| 2026.07.17 | ₩16,316 | ₩16,530 | ₩16,316 | ₩16,497 | +1.10% | 1.3만 |
|---|
| 2026.07.16 | ₩16,623 | ₩16,623 | ₩16,330 | ₩16,390 | -1.40% | 2.8만 |
|---|
| 2026.07.15 | ₩16,757 | ₩16,837 | ₩16,717 | ₩16,829 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩16,810 | ₩16,923 | ₩16,730 | ₩16,766 | -0.26% | 1.2만 |
|---|
| 2026.07.13 | ₩16,743 | ₩16,797 | ₩16,503 | ₩16,617 | -0.76% | 2.1만 |
|---|
| 2026.07.10 | ₩17,130 | ₩17,130 | ₩16,823 | ₩16,906 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩16,943 | ₩17,077 | ₩16,943 | ₩17,003 | +0.35% | 1.2만 |
|---|
| 2026.07.08 | ₩16,917 | ₩16,917 | ₩16,677 | ₩16,903 | -0.08% | 4.1만 |
|---|
| 2026.07.07 | ₩17,144 | ₩17,277 | ₩16,963 | ₩16,989 | -0.90% | 1.1만 |
|---|
| 2026.07.06 | ₩17,064 | ₩17,144 | ₩16,957 | ₩17,110 | +0.27% | 2.7만 |
|---|
| 2026.07.02 | ₩16,942 | ₩17,084 | ₩16,877 | ₩16,943 | +0.01% | 1.1만 |
|---|
| 2026.07.01 | ₩16,663 | ₩16,923 | ₩16,650 | ₩16,743 | +0.48% | 3.5만 |
|---|
| 2026.06.30 | ₩16,863 | ₩16,917 | ₩16,190 | ₩16,503 | -2.14% | 4.8만 |
|---|
| 2026.06.29 | ₩16,917 | ₩16,917 | ₩16,703 | ₩16,797 | -0.71% | 5.6만 |
|---|
| 2026.06.26 | ₩16,823 | ₩17,001 | ₩16,823 | ₩16,922 | +0.59% | 1.7만 |
|---|
| 2026.06.25 | ₩16,717 | ₩16,817 | ₩16,703 | ₩16,777 | +0.36% | 2.5만 |
|---|
| 2026.06.24 | ₩16,757 | ₩16,997 | ₩16,623 | ₩16,695 | -0.37% | 3.3만 |
|---|
| 2026.06.23 | ₩17,304 | ₩17,344 | ₩17,170 | ₩17,242 | -0.35% | 4만 |
|---|
| 2026.06.22 | ₩17,357 | ₩17,566 | ₩17,357 | ₩17,490 | +0.77% | 3.3만 |
|---|
| 2026.06.18 | ₩17,811 | ₩17,811 | ₩17,557 | ₩17,585 | -1.27% | 1.4만 |
|---|
| 2026.06.17 | ₩18,144 | ₩18,184 | ₩17,737 | ₩17,784 | -1.99% | 2.2만 |
|---|
| 2026.06.16 | ₩18,011 | ₩18,091 | ₩17,984 | ₩18,028 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩18,051 | ₩18,178 | ₩17,971 | ₩17,988 | -0.35% | 5.9만 |
|---|
| 2026.06.12 | ₩7,404 | ₩17,731 | ₩7,404 | ₩17,611 | +137.84% | 11만 |
|---|
| 2026.06.11 | ₩17,077 | ₩17,237 | ₩15,756 | ₩15,876 | -7.03% | 5.1만 |
|---|
| 2026.06.10 | ₩17,717 | ₩17,735 | ₩17,210 | ₩17,210 | -2.86% | 6.3만 |
|---|
| 2026.06.09 | ₩18,318 | ₩18,424 | ₩17,864 | ₩18,024 | -1.60% | 4.5만 |
|---|
| 2026.06.08 | ₩18,211 | ₩18,344 | ₩18,178 | ₩18,251 | +0.22% | 2.6만 |
|---|
| 2026.06.05 | ₩18,558 | ₩18,664 | ₩18,158 | ₩18,198 | -1.94% | 4.3만 |
|---|
| 2026.06.04 | ₩18,865 | ₩18,881 | ₩18,758 | ₩18,799 | -0.35% | 2만 |
|---|
| 2026.06.03 | ₩18,785 | ₩18,905 | ₩18,745 | ₩18,837 | +0.28% | 1.9만 |
|---|
| 2026.06.02 | ₩18,985 | ₩19,045 | ₩18,891 | ₩18,947 | -0.20% | 5.7만 |
|---|
| 2026.06.01 | ₩18,958 | ₩18,958 | ₩18,758 | ₩18,891 | -0.35% | 4.7만 |
|---|
| 2026.05.29 | ₩19,025 | ₩19,278 | ₩19,025 | ₩19,165 | +0.74% | 1.8만 |
|---|
| 2026.05.28 | ₩19,305 | ₩19,305 | ₩18,678 | ₩19,045 | -1.35% | 2.6만 |
|---|
| 2026.05.27 | ₩18,838 | ₩19,011 | ₩18,731 | ₩18,886 | +0.25% | 8.9만 |
|---|
| 2026.05.26 | ₩19,118 | ₩19,178 | ₩19,051 | ₩19,109 | -0.05% | 4.2만 |
|---|
| 2026.05.22 | ₩19,211 | ₩19,211 | ₩19,051 | ₩19,078 | -0.69% | 2.8만 |
|---|
| 2026.05.21 | ₩19,171 | ₩19,272 | ₩19,078 | ₩19,231 | +0.31% | 1.5만 |
|---|
| 2026.05.20 | ₩19,211 | ₩19,365 | ₩19,065 | ₩19,320 | +0.56% | 3.5만 |
|---|
| 2026.05.19 | ₩19,305 | ₩19,305 | ₩19,071 | ₩19,125 | -0.93% | 1.6만 |
|---|
| 2026.05.18 | ₩19,478 | ₩19,584 | ₩19,318 | ₩19,432 | -0.24% | 3.6만 |
|---|
| 2026.05.15 | ₩19,492 | ₩19,505 | ₩19,265 | ₩19,416 | -0.39% | 4.2만 |
|---|
| 2026.05.14 | ₩19,972 | ₩19,972 | ₩19,798 | ₩19,798 | -0.87% | 2.9만 |
|---|
| 2026.05.13 | ₩20,079 | ₩20,079 | ₩19,952 | ₩20,005 | -0.37% | 3.4만 |
|---|
| 2026.05.12 | ₩20,025 | ₩20,079 | ₩19,825 | ₩20,052 | +0.13% | 1.7만 |
|---|
| 2026.05.11 | ₩20,052 | ₩20,143 | ₩20,039 | ₩20,109 | +0.29% | 4만 |
|---|
| 2026.05.08 | ₩20,079 | ₩20,151 | ₩19,999 | ₩20,052 | -0.13% | 4만 |
|---|
| 2026.05.07 | ₩20,225 | ₩20,225 | ₩20,012 | ₩20,019 | -1.02% | 2만 |
|---|
| 2026.05.06 | ₩20,052 | ₩20,252 | ₩20,025 | ₩20,099 | +0.23% | 3.6만 |
|---|
| 2026.05.05 | ₩19,732 | ₩19,864 | ₩19,664 | ₩19,670 | -0.31% | 4.2만 |
|---|
| 2026.05.04 | ₩19,798 | ₩19,839 | ₩19,478 | ₩19,545 | -1.28% | 5.2만 |
|---|
| 2026.05.01 | ₩20,012 | ₩20,012 | ₩19,772 | ₩19,845 | -0.83% | 4.3만 |
|---|
| 2026.04.30 | ₩19,985 | ₩19,985 | ₩19,812 | ₩19,865 | -0.60% | 3만 |
|---|
| 2026.04.29 | ₩19,785 | ₩19,863 | ₩19,549 | ₩19,734 | -0.26% | 4.4만 |
|---|
| 2026.04.28 | ₩20,012 | ₩20,012 | ₩19,785 | ₩19,955 | -0.29% | 3.8만 |
|---|
| 2026.04.27 | ₩20,305 | ₩20,434 | ₩20,212 | ₩20,277 | -0.14% | 3.5만 |
|---|
| 2026.04.24 | ₩20,412 | ₩20,506 | ₩20,252 | ₩20,386 | -0.13% | 3.4만 |
|---|
| 2026.04.23 | ₩20,506 | ₩20,506 | ₩20,199 | ₩20,297 | -1.01% | 1.8만 |
|---|
| 2026.04.22 | ₩20,706 | ₩20,732 | ₩20,546 | ₩20,579 | -0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩20,812 | ₩20,812 | ₩20,239 | ₩20,304 | -2.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,706 | ₩20,919 | ₩20,706 | ₩20,848 | +0.69% | 4.7만 |
|---|
| 2026.04.17 | ₩20,866 | ₩21,133 | ₩20,866 | ₩20,991 | +0.60% | 5만 |
|---|
| 2026.04.16 | ₩20,946 | ₩20,946 | ₩20,679 | ₩20,747 | -0.95% | 2.6만 |
|---|
| 2026.04.15 | ₩21,026 | ₩21,026 | ₩20,866 | ₩20,919 | -0.51% | 9.2만 |
|---|
| 2026.04.14 | ₩20,919 | ₩21,053 | ₩20,679 | ₩20,919 | 0.00% | 3.1만 |
|---|
| 2026.04.13 | ₩20,439 | ₩20,772 | ₩20,349 | ₩20,659 | +1.08% | 6.4만 |
|---|
| 2026.04.10 | ₩20,799 | ₩20,816 | ₩20,479 | ₩20,506 | -1.41% | 2.8만 |
|---|
| 2026.04.09 | ₩20,492 | ₩21,053 | ₩20,420 | ₩20,792 | +1.46% | 15.5만 |
|---|
| 2026.04.08 | ₩20,866 | ₩20,979 | ₩20,635 | ₩20,719 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩20,572 | ₩20,706 | ₩20,252 | ₩20,706 | +0.65% | 2.8만 |
|---|
| 2026.04.06 | ₩20,506 | ₩21,346 | ₩20,412 | ₩20,439 | -0.33% | 4.3만 |
|---|
| 2026.04.02 | ₩20,145 | ₩20,639 | ₩20,145 | ₩20,559 | +2.05% | 2.6만 |
|---|
| 2026.04.01 | ₩20,927 | ₩21,053 | ₩20,892 | ₩20,973 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩20,466 | ₩20,732 | ₩20,466 | ₩20,652 | +0.91% | 2.9만 |
|---|
| 2026.03.30 | ₩20,412 | ₩20,546 | ₩20,332 | ₩20,371 | -0.20% | 2.5만 |
|---|
| 2026.03.27 | ₩20,039 | ₩20,372 | ₩20,039 | ₩20,261 | +1.11% | 3.9만 |
|---|
| 2026.03.26 | ₩20,225 | ₩20,225 | ₩19,718 | ₩19,766 | -2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩20,479 | ₩20,666 | ₩20,452 | ₩20,563 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩19,879 | ₩20,092 | ₩19,732 | ₩19,972 | +0.47% | 2.8만 |
|---|
| 2026.03.23 | ₩19,959 | ₩20,279 | ₩19,638 | ₩19,892 | -0.33% | 9.5만 |
|---|
| 2026.03.20 | ₩21,226 | ₩21,226 | ₩20,065 | ₩20,183 | -4.92% | 10.1만 |
|---|
| 2026.03.19 | ₩21,039 | ₩21,626 | ₩20,546 | ₩21,506 | +2.22% | 11.4만 |
|---|
| 2026.03.18 | ₩21,986 | ₩22,000 | ₩21,680 | ₩21,729 | -1.17% | 8.8만 |
|---|
| 2026.03.17 | ₩22,307 | ₩22,493 | ₩22,307 | ₩22,413 | +0.48% | 4.7만 |
|---|
| 2026.03.16 | ₩22,400 | ₩22,493 | ₩22,160 | ₩22,373 | -0.12% | 17.8만 |
|---|
| 2026.03.13 | ₩22,694 | ₩22,694 | ₩22,160 | ₩22,264 | -1.89% | 4.5만 |
|---|
| 2026.03.12 | ₩22,794 | ₩22,907 | ₩22,467 | ₩22,507 | -1.26% | 2.6만 |
|---|
| 2026.03.11 | ₩23,054 | ₩23,054 | ₩22,720 | ₩22,946 | -0.47% | 4.4만 |
|---|
| 2026.03.10 | ₩22,587 | ₩22,920 | ₩22,587 | ₩22,800 | +0.95% | 3.3만 |
|---|
| 2026.03.09 | ₩22,320 | ₩22,593 | ₩22,307 | ₩22,560 | +1.08% | 3.8만 |
|---|
| 2026.03.06 | ₩22,227 | ₩22,614 | ₩22,200 | ₩22,513 | +1.29% | 4.1만 |
|---|
| 2026.03.05 | ₩22,453 | ₩22,453 | ₩22,147 | ₩22,272 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩22,627 | ₩22,627 | ₩22,333 | ₩22,480 | -0.65% | 3.2만 |
|---|
| 2026.03.03 | ₩22,760 | ₩22,760 | ₩21,960 | ₩22,387 | -1.64% | 3.7만 |
|---|
| 2026.03.02 | ₩22,894 | ₩23,213 | ₩22,894 | ₩23,152 | +1.13% | 12.6만 |
|---|
| 2026.02.27 | ₩22,533 | ₩22,824 | ₩22,533 | ₩22,824 | +1.29% | 4.7만 |
|---|
| 2026.02.26 | ₩22,493 | ₩22,627 | ₩22,253 | ₩22,627 | +0.59% | 1.9만 |
|---|
| 2026.02.25 | ₩22,440 | ₩22,680 | ₩22,440 | ₩22,487 | +0.21% | 3.2만 |
|---|
| 2026.02.24 | ₩22,347 | ₩22,480 | ₩22,227 | ₩22,480 | +0.60% | 2.5만 |
|---|
| 2026.02.23 | ₩22,200 | ₩22,547 | ₩22,200 | ₩22,440 | +1.08% | 4.2만 |
|---|
| 2026.02.20 | ₩21,906 | ₩22,133 | ₩21,893 | ₩22,120 | +0.97% | 4.3만 |
|---|
| 2026.02.19 | ₩21,813 | ₩21,946 | ₩21,746 | ₩21,813 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩21,813 | ₩21,998 | ₩21,760 | ₩21,926 | +0.52% | 8.1만 |
|---|
| 2026.02.17 | ₩21,973 | ₩21,973 | ₩21,520 | ₩21,653 | -1.46% | 6.9만 |
|---|
| 2026.02.13 | ₩21,986 | ₩22,320 | ₩21,986 | ₩22,213 | +1.03% | 4.5만 |
|---|
| 2026.02.12 | ₩22,413 | ₩22,600 | ₩21,573 | ₩21,802 | -2.73% | 4.6만 |
|---|
| 2026.02.11 | ₩22,413 | ₩22,533 | ₩22,327 | ₩22,533 | +0.54% | 3.1만 |
|---|
| 2026.02.10 | ₩22,307 | ₩22,493 | ₩22,076 | ₩22,355 | +0.22% | 2.3만 |
|---|
| 2026.02.09 | ₩21,880 | ₩22,400 | ₩21,880 | ₩22,347 | +2.13% | 5.3만 |
|---|
| 2026.02.06 | ₩21,506 | ₩21,933 | ₩21,506 | ₩21,840 | +1.55% | 6.8만 |
|---|
| 2026.02.05 | ₩21,560 | ₩21,693 | ₩21,279 | ₩21,279 | -1.30% | 8.7만 |
|---|
| 2026.02.04 | ₩22,147 | ₩22,147 | ₩21,826 | ₩22,013 | -0.60% | 9.8만 |
|---|
| 2026.02.03 | ₩22,227 | ₩22,333 | ₩21,346 | ₩21,986 | -1.08% | 13.5만 |
|---|
| 2026.02.02 | ₩21,680 | ₩21,826 | ₩20,946 | ₩21,239 | -2.03% | 18.3만 |
|---|
| 2026.01.30 | ₩23,080 | ₩23,174 | ₩21,186 | ₩21,813 | -5.49% | 27.1만 |
|---|
| 2026.01.29 | ₩23,988 | ₩23,988 | ₩22,800 | ₩23,908 | -0.33% | 8.8만 |
|---|
| 2026.01.28 | ₩23,788 | ₩23,794 | ₩23,681 | ₩23,748 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩23,401 | ₩23,614 | ₩23,227 | ₩23,614 | +0.91% | 7.2만 |
|---|
| 2026.01.26 | ₩23,361 | ₩23,454 | ₩23,267 | ₩23,281 | -0.34% | 6.8만 |
|---|
| 2026.01.23 | ₩23,014 | ₩23,107 | ₩23,014 | ₩23,060 | +0.20% | 5.1만 |
|---|
| 2026.01.22 | ₩22,867 | ₩23,054 | ₩22,762 | ₩23,028 | +0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩23,040 | ₩23,040 | ₩22,840 | ₩22,940 | -0.43% | 13.4만 |
|---|
| 2026.01.20 | ₩22,974 | ₩23,014 | ₩22,704 | ₩22,814 | -0.70% | 11.2만 |
|---|
| 2026.01.16 | ₩22,627 | ₩22,643 | ₩22,296 | ₩22,520 | -0.47% | 6.6만 |
|---|
| 2026.01.15 | ₩22,573 | ₩22,667 | ₩22,480 | ₩22,587 | +0.06% | 8.4만 |
|---|
| 2026.01.14 | ₩22,814 | ₩22,854 | ₩22,680 | ₩22,823 | +0.04% | 5.5만 |
|---|
| 2026.01.13 | ₩22,680 | ₩22,774 | ₩22,547 | ₩22,680 | 0.00% | 5.6만 |
|---|
| 2026.01.12 | ₩22,467 | ₩22,680 | ₩22,467 | ₩22,614 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩22,467 | ₩22,467 | ₩22,267 | ₩22,360 | -0.48% | 5.5만 |
|---|
| 2026.01.08 | ₩22,293 | ₩22,293 | ₩22,067 | ₩22,240 | -0.24% | 4.3만 |
|---|
| 2026.01.07 | ₩22,400 | ₩22,480 | ₩22,253 | ₩22,395 | -0.02% | 5.3만 |
|---|
| 2026.01.06 | ₩22,120 | ₩22,440 | ₩22,120 | ₩22,427 | +1.39% | 7.9만 |
|---|
| 2026.01.05 | ₩22,080 | ₩22,267 | ₩22,080 | ₩22,207 | +0.57% | 9.3만 |
|---|
| 2026.01.02 | ₩22,080 | ₩22,267 | ₩21,882 | ₩21,946 | -0.60% | 5.4만 |
|---|
| 2025.12.31 | ₩22,026 | ₩22,093 | ₩21,853 | ₩21,933 | -0.42% | 4.6만 |
|---|
| 2025.12.30 | ₩22,280 | ₩22,307 | ₩22,120 | ₩22,140 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩22,720 | ₩22,720 | ₩22,013 | ₩22,187 | -2.35% | 16.6만 |
|---|
| 2025.12.26 | ₩22,947 | ₩23,107 | ₩22,947 | ₩23,047 | +0.44% | 5.5만 |
|---|
| 2025.12.24 | ₩22,934 | ₩22,934 | ₩22,747 | ₩22,880 | -0.23% | 2만 |
|---|
| 2025.12.23 | ₩23,067 | ₩23,134 | ₩22,907 | ₩23,134 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩22,947 | ₩23,027 | ₩22,816 | ₩22,907 | -0.17% | 5.1만 |
|---|
| 2025.12.19 | ₩22,680 | ₩22,814 | ₩22,560 | ₩22,800 | +0.53% | 4.9만 |
|---|
| 2025.12.18 | ₩22,680 | ₩22,754 | ₩22,561 | ₩22,655 | -0.11% | 3.9만 |
|---|
| 2025.12.17 | ₩22,960 | ₩22,960 | ₩22,716 | ₩22,880 | -0.35% | 5.9만 |
|---|
| 2025.12.16 | ₩22,640 | ₩22,774 | ₩22,581 | ₩22,667 | +0.12% | 7.3만 |
|---|
| 2025.12.15 | ₩22,680 | ₩22,680 | ₩22,413 | ₩22,587 | -0.41% | 7.5만 |
|---|
| 2025.12.12 | ₩22,614 | ₩22,614 | ₩22,373 | ₩22,533 | -0.35% | 4.3만 |
|---|
| 2025.12.11 | ₩22,347 | ₩22,467 | ₩22,280 | ₩22,413 | +0.30% | 2.3만 |
|---|
| 2025.12.10 | ₩22,413 | ₩22,493 | ₩22,307 | ₩22,493 | +0.36% | 3.8만 |
|---|
| 2025.12.09 | ₩22,267 | ₩22,427 | ₩22,227 | ₩22,387 | +0.54% | 5.1만 |
|---|
| 2025.12.08 | ₩22,320 | ₩22,452 | ₩22,200 | ₩22,280 | -0.18% | 5.2만 |
|---|
| 2025.12.05 | ₩22,347 | ₩22,467 | ₩22,280 | ₩22,291 | -0.25% | 3.9만 |
|---|
| 2025.12.04 | ₩22,347 | ₩22,400 | ₩22,200 | ₩22,333 | -0.06% | 6.3만 |
|---|
| 2025.12.03 | ₩22,573 | ₩22,680 | ₩22,400 | ₩22,560 | -0.06% | 3.8만 |
|---|
| 2025.12.02 | ₩22,560 | ₩22,610 | ₩22,293 | ₩22,547 | -0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,587 | ₩22,614 | ₩22,421 | ₩22,587 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩22,453 | ₩22,475 | ₩22,280 | ₩22,400 | -0.24% | 8만 |
|---|
| 2025.11.26 | ₩22,560 | ₩22,560 | ₩22,160 | ₩22,267 | -1.30% | 6만 |
|---|
| 2025.11.25 | ₩22,360 | ₩22,412 | ₩22,213 | ₩22,400 | +0.18% | 4.6만 |
|---|
| 2025.11.24 | ₩22,040 | ₩22,273 | ₩22,040 | ₩22,267 | +1.03% | 4만 |
|---|
| 2025.11.21 | ₩22,013 | ₩22,147 | ₩21,906 | ₩22,014 | +0.01% | 3만 |
|---|
| 2025.11.20 | ₩22,080 | ₩22,147 | ₩21,760 | ₩21,966 | -0.51% | 4.6만 |
|---|
| 2025.11.19 | ₩22,440 | ₩22,453 | ₩22,293 | ₩22,407 | -0.15% | 5.8만 |
|---|
| 2025.11.18 | ₩22,347 | ₩22,387 | ₩22,160 | ₩22,333 | -0.06% | 6.5만 |
|---|
| 2025.11.17 | ₩22,453 | ₩22,492 | ₩22,013 | ₩22,200 | -1.13% | 7.8만 |
|---|
| 2025.11.14 | ₩22,427 | ₩22,573 | ₩22,053 | ₩22,451 | +0.11% | 13.7만 |
|---|
| 2025.11.13 | ₩22,894 | ₩22,920 | ₩22,680 | ₩22,800 | -0.41% | 8.8만 |
|---|
| 2025.11.12 | ₩23,014 | ₩23,134 | ₩22,970 | ₩23,054 | +0.17% | 6.1만 |
|---|
| 2025.11.11 | ₩22,947 | ₩23,014 | ₩22,894 | ₩22,994 | +0.20% | 3.8만 |
|---|
| 2025.11.10 | ₩22,960 | ₩23,000 | ₩22,754 | ₩22,787 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩22,573 | ₩22,678 | ₩22,520 | ₩22,600 | +0.12% | 7.5만 |
|---|
| 2025.11.06 | ₩22,614 | ₩22,640 | ₩22,427 | ₩22,520 | -0.41% | 3.7만 |
|---|
| 2025.11.05 | ₩22,600 | ₩22,774 | ₩22,547 | ₩22,760 | +0.71% | 5만 |
|---|
| 2025.11.04 | ₩22,680 | ₩22,694 | ₩22,387 | ₩22,461 | -0.96% | 9만 |
|---|
| 2025.11.03 | ₩22,747 | ₩22,947 | ₩22,722 | ₩22,814 | +0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩22,680 | ₩22,827 | ₩22,547 | ₩22,707 | +0.12% | 5.2만 |
|---|
| 2025.10.30 | ₩22,573 | ₩22,694 | ₩22,480 | ₩22,646 | +0.32% | 4.4만 |
|---|
| 2025.10.29 | ₩22,720 | ₩22,919 | ₩22,493 | ₩22,560 | -0.70% | 5.4만 |
|---|
| 2025.10.28 | ₩22,376 | ₩22,640 | ₩22,295 | ₩22,573 | +0.88% | 10.4만 |
|---|
| 2025.10.27 | ₩22,894 | ₩22,947 | ₩22,507 | ₩22,707 | -0.82% | 15.5만 |
|---|
| 2025.10.24 | ₩23,281 | ₩23,347 | ₩23,174 | ₩23,301 | +0.09% | 7.4만 |
|---|
| 2025.10.23 | ₩23,387 | ₩23,387 | ₩23,160 | ₩23,267 | -0.51% | 6.7만 |
|---|
| 2025.10.22 | ₩23,481 | ₩23,734 | ₩23,107 | ₩23,641 | +0.68% | 10.2만 |
|---|
| 2025.10.21 | ₩24,348 | ₩24,348 | ₩23,494 | ₩23,748 | -2.47% | 17.2만 |
|---|
| 2025.10.20 | ₩24,575 | ₩24,708 | ₩24,508 | ₩24,695 | +0.49% | 10.2만 |
|---|
| 2025.10.17 | ₩24,628 | ₩24,628 | ₩24,108 | ₩24,281 | -1.41% | 12.4만 |
|---|
| 2025.10.16 | ₩24,615 | ₩24,655 | ₩24,415 | ₩24,521 | -0.38% | 8.4만 |
|---|
| 2025.10.15 | ₩24,628 | ₩24,641 | ₩24,455 | ₩24,588 | -0.16% | 8.2만 |
|---|
| 2025.10.14 | ₩24,348 | ₩24,551 | ₩24,348 | ₩24,495 | +0.60% | 9.4만 |
|---|
| 2025.10.13 | ₩24,415 | ₩24,415 | ₩24,218 | ₩24,281 | -0.55% | 9.1만 |
|---|
| 2025.10.10 | ₩24,001 | ₩24,174 | ₩23,881 | ₩24,014 | +0.06% | 6.5만 |
|---|