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 | ₩16,300 | ₩16,344 | ₩16,227 | ₩16,297 | -0.02% | 1.2만 |
| 2026.10.08 | ₩16,143 | ₩16,143 | ₩15,990 | ₩16,057 | -0.54% | 1.5만 |
| 2026.10.07 | ₩16,103 | ₩16,103 | ₩15,956 | ₩16,070 | -0.21% | 7천 |
| 2026.10.06 | ₩16,297 | ₩16,297 | ₩16,197 | ₩16,270 | -0.16% | 6.3천 |
| 2026.10.05 | ₩16,304 | ₩16,304 | ₩16,103 | ₩16,190 | -0.70% | 9.8천 |
| 2026.10.02 | ₩16,290 | ₩16,290 | ₩16,077 | ₩16,143 | -0.90% | 8.7천 |
| 2026.10.01 | ₩16,157 | ₩16,317 | ₩16,145 | ₩16,265 | +0.67% | 1.3만 |
| 2026.09.30 | ₩16,277 | ₩16,370 | ₩16,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,230 |
| -0.29% |
| 9.8천 |
| 2026.09.29 | ₩16,197 | ₩16,297 | ₩16,183 | ₩16,274 | +0.48% | 1.5만 |
|---|
| 2026.09.28 | ₩16,304 | ₩16,304 | ₩16,090 | ₩16,090 | -1.31% | 2.3만 |
|---|
| 2026.09.25 | ₩16,704 | ₩16,731 | ₩16,571 | ₩16,717 | +0.08% | 1.4만 |
|---|
| 2026.09.24 | ₩16,731 | ₩16,731 | ₩16,584 | ₩16,651 | -0.48% | 8.1천 |
|---|
| 2026.09.23 | ₩16,931 | ₩16,931 | ₩16,704 | ₩16,791 | -0.83% | 1.9만 |
|---|
| 2026.09.22 | ₩16,896 | ₩17,065 | ₩16,851 | ₩17,045 | +0.88% | 9.9천 |
|---|
| 2026.09.21 | ₩17,011 | ₩17,091 | ₩16,910 | ₩16,971 | -0.24% | 6.3만 |
|---|
| 2026.09.18 | ₩16,931 | ₩17,145 | ₩16,931 | ₩17,089 | +0.93% | 1.2만 |
|---|
| 2026.09.17 | ₩16,891 | ₩16,971 | ₩16,891 | ₩16,931 | +0.24% | 1.5만 |
|---|
| 2026.09.16 | ₩16,998 | ₩16,998 | ₩16,637 | ₩16,737 | -1.53% | 8천 |
|---|
| 2026.09.15 | ₩16,851 | ₩16,851 | ₩16,713 | ₩16,811 | -0.24% | 1.2만 |
|---|
| 2026.09.14 | ₩16,891 | ₩16,891 | ₩16,691 | ₩16,798 | -0.55% | 2.8만 |
|---|
| 2026.09.11 | ₩17,145 | ₩17,185 | ₩16,931 | ₩16,931 | -1.25% | 1.6만 |
|---|
| 2026.09.10 | ₩17,038 | ₩17,038 | ₩16,864 | ₩16,871 | -0.98% | 3.7천 |
|---|
| 2026.09.09 | ₩17,212 | ₩17,357 | ₩17,105 | ₩17,185 | -0.16% | 9.1천 |
|---|
| 2026.09.08 | ₩17,265 | ₩17,278 | ₩17,114 | ₩17,114 | -0.87% | 1.9만 |
|---|
| 2026.09.04 | ₩17,292 | ₩17,332 | ₩17,158 | ₩17,310 | +0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩17,358 | ₩17,492 | ₩17,345 | ₩17,402 | +0.25% | 1만 |
|---|
| 2026.09.02 | ₩17,091 | ₩17,286 | ₩17,078 | ₩17,193 | +0.59% | 2만 |
|---|
| 2026.09.01 | ₩17,131 | ₩17,177 | ₩16,958 | ₩16,998 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩17,412 | ₩17,479 | ₩17,305 | ₩17,378 | -0.19% | 1.5만 |
|---|
| 2026.08.28 | ₩17,892 | ₩17,986 | ₩17,412 | ₩17,438 | -2.54% | 2.3만 |
|---|
| 2026.08.27 | ₩17,826 | ₩17,950 | ₩17,799 | ₩17,906 | +0.45% | 8.9천 |
|---|
| 2026.08.26 | ₩18,026 | ₩18,133 | ₩17,959 | ₩18,006 | -0.11% | 1.3만 |
|---|
| 2026.08.25 | ₩18,119 | ₩18,226 | ₩18,091 | ₩18,193 | +0.41% | 1.9만 |
|---|
| 2026.08.24 | ₩18,320 | ₩18,320 | ₩18,093 | ₩18,153 | -0.91% | 1.6만 |
|---|
| 2026.08.21 | ₩17,959 | ₩18,160 | ₩17,892 | ₩18,090 | +0.73% | 2.8만 |
|---|
| 2026.08.20 | ₩17,492 | ₩17,826 | ₩17,492 | ₩17,759 | +1.53% | 1.5만 |
|---|
| 2026.08.19 | ₩17,612 | ₩17,799 | ₩17,612 | ₩17,790 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩17,559 | ₩17,585 | ₩17,318 | ₩17,332 | -1.29% | 2.7만 |
|---|
| 2026.08.17 | ₩17,519 | ₩17,565 | ₩17,412 | ₩17,545 | +0.15% | 1.1만 |
|---|
| 2026.08.14 | ₩17,519 | ₩17,519 | ₩17,358 | ₩17,452 | -0.38% | 1.5만 |
|---|
| 2026.08.13 | ₩17,545 | ₩17,999 | ₩17,305 | ₩17,378 | -0.95% | 1.2만 |
|---|
| 2026.08.12 | ₩17,545 | ₩17,706 | ₩17,545 | ₩17,659 | +0.65% | 1.4만 |
|---|
| 2026.08.11 | ₩17,519 | ₩17,559 | ₩17,452 | ₩17,499 | -0.11% | 1.5만 |
|---|
| 2026.08.10 | ₩17,519 | ₩17,532 | ₩17,292 | ₩17,517 | -0.01% | 1.7만 |
|---|
| 2026.08.07 | ₩17,599 | ₩17,599 | ₩17,332 | ₩17,385 | -1.21% | 1.1만 |
|---|
| 2026.08.06 | ₩17,038 | ₩17,244 | ₩17,011 | ₩17,047 | +0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩16,958 | ₩17,305 | ₩16,958 | ₩17,272 | +1.85% | 1.9만 |
|---|
| 2026.08.04 | ₩16,597 | ₩16,677 | ₩16,597 | ₩16,624 | +0.16% | 1.3만 |
|---|
| 2026.08.03 | ₩16,477 | ₩16,524 | ₩16,438 | ₩16,510 | +0.20% | 1.1만 |
|---|
| 2026.07.31 | ₩16,484 | ₩16,544 | ₩16,450 | ₩16,510 | +0.16% | 1.7만 |
|---|
| 2026.07.30 | ₩16,624 | ₩16,758 | ₩16,624 | ₩16,671 | +0.28% | 1.1만 |
|---|
| 2026.07.29 | ₩16,410 | ₩16,758 | ₩16,384 | ₩16,531 | +0.73% | 1.4만 |
|---|
| 2026.07.28 | ₩16,557 | ₩16,584 | ₩16,450 | ₩16,477 | -0.48% | 2.9만 |
|---|
| 2026.07.27 | ₩16,611 | ₩16,824 | ₩16,584 | ₩16,637 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩16,557 | ₩16,744 | ₩16,557 | ₩16,611 | +0.32% | 1.5만 |
|---|
| 2026.07.23 | ₩16,571 | ₩16,717 | ₩16,517 | ₩16,604 | +0.20% | 2.3만 |
|---|
| 2026.07.22 | ₩16,824 | ₩17,038 | ₩16,824 | ₩16,871 | +0.28% | 1.6만 |
|---|
| 2026.07.21 | ₩16,597 | ₩16,697 | ₩16,597 | ₩16,697 | +0.60% | 1.8만 |
|---|
| 2026.07.20 | ₩16,564 | ₩16,635 | ₩16,464 | ₩16,489 | -0.45% | 2.1만 |
|---|
| 2026.07.17 | ₩16,330 | ₩16,544 | ₩16,330 | ₩16,510 | +1.10% | 1.3만 |
|---|
| 2026.07.16 | ₩16,637 | ₩16,637 | ₩16,344 | ₩16,404 | -1.40% | 2.8만 |
|---|
| 2026.07.15 | ₩16,771 | ₩16,851 | ₩16,731 | ₩16,843 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩16,824 | ₩16,938 | ₩16,744 | ₩16,780 | -0.26% | 1.2만 |
|---|
| 2026.07.13 | ₩16,758 | ₩16,811 | ₩16,517 | ₩16,631 | -0.76% | 2.1만 |
|---|
| 2026.07.10 | ₩17,145 | ₩17,145 | ₩16,838 | ₩16,920 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩16,958 | ₩17,091 | ₩16,958 | ₩17,018 | +0.35% | 1.2만 |
|---|
| 2026.07.08 | ₩16,931 | ₩16,931 | ₩16,691 | ₩16,918 | -0.08% | 4.1만 |
|---|
| 2026.07.07 | ₩17,158 | ₩17,292 | ₩16,978 | ₩17,003 | -0.90% | 1.1만 |
|---|
| 2026.07.06 | ₩17,078 | ₩17,158 | ₩16,971 | ₩17,125 | +0.27% | 2.7만 |
|---|
| 2026.07.02 | ₩16,956 | ₩17,098 | ₩16,891 | ₩16,958 | +0.01% | 1.1만 |
|---|
| 2026.07.01 | ₩16,677 | ₩16,938 | ₩16,664 | ₩16,758 | +0.48% | 3.5만 |
|---|
| 2026.06.30 | ₩16,878 | ₩16,931 | ₩16,203 | ₩16,517 | -2.14% | 4.8만 |
|---|
| 2026.06.29 | ₩16,931 | ₩16,931 | ₩16,717 | ₩16,811 | -0.71% | 5.6만 |
|---|
| 2026.06.26 | ₩16,838 | ₩17,015 | ₩16,838 | ₩16,936 | +0.59% | 1.7만 |
|---|
| 2026.06.25 | ₩16,731 | ₩16,831 | ₩16,717 | ₩16,791 | +0.36% | 2.5만 |
|---|
| 2026.06.24 | ₩16,771 | ₩17,011 | ₩16,637 | ₩16,709 | -0.37% | 3.3만 |
|---|
| 2026.06.23 | ₩17,318 | ₩17,358 | ₩17,185 | ₩17,257 | -0.35% | 4만 |
|---|
| 2026.06.22 | ₩17,372 | ₩17,581 | ₩17,372 | ₩17,505 | +0.77% | 3.3만 |
|---|
| 2026.06.18 | ₩17,826 | ₩17,826 | ₩17,572 | ₩17,600 | -1.27% | 1.4만 |
|---|
| 2026.06.17 | ₩18,160 | ₩18,200 | ₩17,752 | ₩17,799 | -1.99% | 2.2만 |
|---|
| 2026.06.16 | ₩18,026 | ₩18,106 | ₩17,999 | ₩18,043 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩18,066 | ₩18,193 | ₩17,986 | ₩18,003 | -0.35% | 5.9만 |
|---|
| 2026.06.12 | ₩7,411 | ₩17,746 | ₩7,411 | ₩17,625 | +137.84% | 11만 |
|---|
| 2026.06.11 | ₩17,091 | ₩17,252 | ₩15,769 | ₩15,890 | -7.03% | 5.1만 |
|---|
| 2026.06.10 | ₩17,732 | ₩17,750 | ₩17,225 | ₩17,225 | -2.86% | 6.3만 |
|---|
| 2026.06.09 | ₩18,333 | ₩18,440 | ₩17,879 | ₩18,039 | -1.60% | 4.5만 |
|---|
| 2026.06.08 | ₩18,226 | ₩18,360 | ₩18,193 | ₩18,266 | +0.22% | 2.6만 |
|---|
| 2026.06.05 | ₩18,573 | ₩18,680 | ₩18,173 | ₩18,213 | -1.94% | 4.3만 |
|---|
| 2026.06.04 | ₩18,881 | ₩18,897 | ₩18,774 | ₩18,815 | -0.35% | 2만 |
|---|
| 2026.06.03 | ₩18,800 | ₩18,921 | ₩18,760 | ₩18,853 | +0.28% | 1.9만 |
|---|
| 2026.06.02 | ₩19,001 | ₩19,061 | ₩18,907 | ₩18,963 | -0.20% | 5.7만 |
|---|
| 2026.06.01 | ₩18,974 | ₩18,974 | ₩18,774 | ₩18,907 | -0.35% | 4.7만 |
|---|
| 2026.05.29 | ₩19,041 | ₩19,295 | ₩19,041 | ₩19,181 | +0.74% | 1.8만 |
|---|
| 2026.05.28 | ₩19,321 | ₩19,321 | ₩18,694 | ₩19,061 | -1.35% | 2.6만 |
|---|
| 2026.05.27 | ₩18,854 | ₩19,027 | ₩18,747 | ₩18,902 | +0.25% | 8.9만 |
|---|
| 2026.05.26 | ₩19,134 | ₩19,194 | ₩19,068 | ₩19,125 | -0.05% | 4.2만 |
|---|
| 2026.05.22 | ₩19,228 | ₩19,228 | ₩19,068 | ₩19,094 | -0.69% | 2.8만 |
|---|
| 2026.05.21 | ₩19,188 | ₩19,288 | ₩19,094 | ₩19,248 | +0.31% | 1.5만 |
|---|
| 2026.05.20 | ₩19,228 | ₩19,381 | ₩19,081 | ₩19,336 | +0.56% | 3.5만 |
|---|
| 2026.05.19 | ₩19,321 | ₩19,321 | ₩19,088 | ₩19,141 | -0.93% | 1.6만 |
|---|
| 2026.05.18 | ₩19,495 | ₩19,600 | ₩19,335 | ₩19,448 | -0.24% | 3.6만 |
|---|
| 2026.05.15 | ₩19,508 | ₩19,522 | ₩19,281 | ₩19,432 | -0.39% | 4.2만 |
|---|
| 2026.05.14 | ₩19,989 | ₩19,989 | ₩19,815 | ₩19,815 | -0.87% | 2.9만 |
|---|
| 2026.05.13 | ₩20,096 | ₩20,096 | ₩19,969 | ₩20,022 | -0.37% | 3.4만 |
|---|
| 2026.05.12 | ₩20,042 | ₩20,096 | ₩19,842 | ₩20,069 | +0.13% | 1.7만 |
|---|
| 2026.05.11 | ₩20,069 | ₩20,160 | ₩20,056 | ₩20,126 | +0.29% | 4만 |
|---|
| 2026.05.08 | ₩20,096 | ₩20,168 | ₩20,016 | ₩20,069 | -0.13% | 4만 |
|---|
| 2026.05.07 | ₩20,243 | ₩20,243 | ₩20,029 | ₩20,036 | -1.02% | 2만 |
|---|
| 2026.05.06 | ₩20,069 | ₩20,269 | ₩20,042 | ₩20,116 | +0.23% | 3.6만 |
|---|
| 2026.05.05 | ₩19,748 | ₩19,881 | ₩19,680 | ₩19,687 | -0.31% | 4.2만 |
|---|
| 2026.05.04 | ₩19,815 | ₩19,855 | ₩19,495 | ₩19,562 | -1.28% | 5.2만 |
|---|
| 2026.05.01 | ₩20,029 | ₩20,029 | ₩19,789 | ₩19,862 | -0.83% | 4.3만 |
|---|
| 2026.04.30 | ₩20,002 | ₩20,002 | ₩19,829 | ₩19,882 | -0.60% | 3만 |
|---|
| 2026.04.29 | ₩19,802 | ₩19,879 | ₩19,566 | ₩19,751 | -0.26% | 4.4만 |
|---|
| 2026.04.28 | ₩20,029 | ₩20,029 | ₩19,802 | ₩19,971 | -0.29% | 3.8만 |
|---|
| 2026.04.27 | ₩20,323 | ₩20,451 | ₩20,229 | ₩20,295 | -0.14% | 3.5만 |
|---|
| 2026.04.24 | ₩20,429 | ₩20,523 | ₩20,269 | ₩20,403 | -0.13% | 3.4만 |
|---|
| 2026.04.23 | ₩20,523 | ₩20,523 | ₩20,216 | ₩20,315 | -1.01% | 1.8만 |
|---|
| 2026.04.22 | ₩20,723 | ₩20,750 | ₩20,563 | ₩20,596 | -0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩20,830 | ₩20,830 | ₩20,256 | ₩20,321 | -2.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,723 | ₩20,937 | ₩20,723 | ₩20,866 | +0.69% | 4.7만 |
|---|
| 2026.04.17 | ₩20,883 | ₩21,151 | ₩20,883 | ₩21,009 | +0.60% | 5만 |
|---|
| 2026.04.16 | ₩20,964 | ₩20,964 | ₩20,697 | ₩20,765 | -0.95% | 2.6만 |
|---|
| 2026.04.15 | ₩21,044 | ₩21,044 | ₩20,883 | ₩20,937 | -0.51% | 9.2만 |
|---|
| 2026.04.14 | ₩20,937 | ₩21,070 | ₩20,697 | ₩20,937 | 0.00% | 3.1만 |
|---|
| 2026.04.13 | ₩20,456 | ₩20,790 | ₩20,367 | ₩20,677 | +1.08% | 6.4만 |
|---|
| 2026.04.10 | ₩20,817 | ₩20,834 | ₩20,496 | ₩20,523 | -1.41% | 2.8만 |
|---|
| 2026.04.09 | ₩20,510 | ₩21,070 | ₩20,437 | ₩20,810 | +1.46% | 15.5만 |
|---|
| 2026.04.08 | ₩20,883 | ₩20,997 | ₩20,652 | ₩20,737 | -0.70% | 3만 |
|---|
| 2026.04.07 | ₩20,590 | ₩20,723 | ₩20,269 | ₩20,723 | +0.65% | 2.8만 |
|---|
| 2026.04.06 | ₩20,523 | ₩21,364 | ₩20,429 | ₩20,456 | -0.33% | 4.3만 |
|---|
| 2026.04.02 | ₩20,162 | ₩20,656 | ₩20,162 | ₩20,576 | +2.05% | 2.6만 |
|---|
| 2026.04.01 | ₩20,945 | ₩21,070 | ₩20,910 | ₩20,990 | +0.22% | 2.3만 |
|---|
| 2026.03.31 | ₩20,483 | ₩20,750 | ₩20,483 | ₩20,670 | +0.91% | 2.9만 |
|---|
| 2026.03.30 | ₩20,429 | ₩20,563 | ₩20,349 | ₩20,388 | -0.20% | 2.5만 |
|---|
| 2026.03.27 | ₩20,056 | ₩20,389 | ₩20,056 | ₩20,279 | +1.11% | 3.9만 |
|---|
| 2026.03.26 | ₩20,243 | ₩20,243 | ₩19,735 | ₩19,783 | -2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩20,496 | ₩20,683 | ₩20,470 | ₩20,580 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩19,895 | ₩20,109 | ₩19,748 | ₩19,989 | +0.47% | 2.8만 |
|---|
| 2026.03.23 | ₩19,975 | ₩20,296 | ₩19,655 | ₩19,909 | -0.33% | 9.5만 |
|---|
| 2026.03.20 | ₩21,244 | ₩21,244 | ₩20,082 | ₩20,200 | -4.92% | 10.1만 |
|---|
| 2026.03.19 | ₩21,057 | ₩21,645 | ₩20,563 | ₩21,524 | +2.22% | 11.4만 |
|---|
| 2026.03.18 | ₩22,005 | ₩22,018 | ₩21,698 | ₩21,747 | -1.17% | 8.8만 |
|---|
| 2026.03.17 | ₩22,326 | ₩22,512 | ₩22,326 | ₩22,432 | +0.48% | 4.7만 |
|---|
| 2026.03.16 | ₩22,419 | ₩22,512 | ₩22,179 | ₩22,392 | -0.12% | 17.8만 |
|---|
| 2026.03.13 | ₩22,713 | ₩22,713 | ₩22,179 | ₩22,283 | -1.89% | 4.5만 |
|---|
| 2026.03.12 | ₩22,813 | ₩22,926 | ₩22,486 | ₩22,526 | -1.26% | 2.6만 |
|---|
| 2026.03.11 | ₩23,073 | ₩23,073 | ₩22,739 | ₩22,965 | -0.47% | 4.4만 |
|---|
| 2026.03.10 | ₩22,606 | ₩22,940 | ₩22,606 | ₩22,820 | +0.95% | 3.3만 |
|---|
| 2026.03.09 | ₩22,339 | ₩22,613 | ₩22,326 | ₩22,579 | +1.08% | 3.8만 |
|---|
| 2026.03.06 | ₩22,245 | ₩22,633 | ₩22,219 | ₩22,533 | +1.29% | 4.1만 |
|---|
| 2026.03.05 | ₩22,472 | ₩22,472 | ₩22,165 | ₩22,291 | -0.81% | 2.6만 |
|---|
| 2026.03.04 | ₩22,646 | ₩22,646 | ₩22,352 | ₩22,499 | -0.65% | 3.2만 |
|---|
| 2026.03.03 | ₩22,780 | ₩22,780 | ₩21,978 | ₩22,406 | -1.64% | 3.7만 |
|---|
| 2026.03.02 | ₩22,913 | ₩23,232 | ₩22,913 | ₩23,172 | +1.13% | 12.6만 |
|---|
| 2026.02.27 | ₩22,553 | ₩22,844 | ₩22,553 | ₩22,844 | +1.29% | 4.7만 |
|---|
| 2026.02.26 | ₩22,512 | ₩22,646 | ₩22,272 | ₩22,646 | +0.59% | 1.9만 |
|---|
| 2026.02.25 | ₩22,459 | ₩22,699 | ₩22,459 | ₩22,506 | +0.21% | 3.2만 |
|---|
| 2026.02.24 | ₩22,366 | ₩22,499 | ₩22,245 | ₩22,499 | +0.60% | 2.5만 |
|---|
| 2026.02.23 | ₩22,219 | ₩22,566 | ₩22,219 | ₩22,459 | +1.08% | 4.2만 |
|---|
| 2026.02.20 | ₩21,925 | ₩22,152 | ₩21,912 | ₩22,139 | +0.97% | 4.3만 |
|---|
| 2026.02.19 | ₩21,832 | ₩21,965 | ₩21,765 | ₩21,832 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩21,832 | ₩22,017 | ₩21,778 | ₩21,945 | +0.52% | 8.1만 |
|---|
| 2026.02.17 | ₩21,992 | ₩21,992 | ₩21,538 | ₩21,671 | -1.46% | 6.9만 |
|---|
| 2026.02.13 | ₩22,005 | ₩22,339 | ₩22,005 | ₩22,232 | +1.03% | 4.5만 |
|---|
| 2026.02.12 | ₩22,432 | ₩22,619 | ₩21,591 | ₩21,821 | -2.73% | 4.6만 |
|---|
| 2026.02.11 | ₩22,432 | ₩22,553 | ₩22,346 | ₩22,553 | +0.54% | 3.1만 |
|---|
| 2026.02.10 | ₩22,326 | ₩22,512 | ₩22,095 | ₩22,374 | +0.22% | 2.3만 |
|---|
| 2026.02.09 | ₩21,898 | ₩22,419 | ₩21,898 | ₩22,366 | +2.13% | 5.3만 |
|---|
| 2026.02.06 | ₩21,524 | ₩21,952 | ₩21,524 | ₩21,858 | +1.55% | 6.8만 |
|---|
| 2026.02.05 | ₩21,578 | ₩21,711 | ₩21,297 | ₩21,297 | -1.30% | 8.7만 |
|---|
| 2026.02.04 | ₩22,165 | ₩22,165 | ₩21,845 | ₩22,032 | -0.60% | 9.8만 |
|---|
| 2026.02.03 | ₩22,245 | ₩22,352 | ₩21,364 | ₩22,005 | -1.08% | 13.5만 |
|---|
| 2026.02.02 | ₩21,698 | ₩21,845 | ₩20,964 | ₩21,257 | -2.03% | 18.3만 |
|---|
| 2026.01.30 | ₩23,100 | ₩23,193 | ₩21,204 | ₩21,832 | -5.49% | 27.1만 |
|---|
| 2026.01.29 | ₩24,008 | ₩24,008 | ₩22,820 | ₩23,928 | -0.33% | 8.8만 |
|---|
| 2026.01.28 | ₩23,808 | ₩23,814 | ₩23,701 | ₩23,768 | -0.17% | 7.6만 |
|---|
| 2026.01.27 | ₩23,420 | ₩23,634 | ₩23,247 | ₩23,634 | +0.91% | 7.2만 |
|---|
| 2026.01.26 | ₩23,380 | ₩23,474 | ₩23,287 | ₩23,300 | -0.34% | 6.8만 |
|---|
| 2026.01.23 | ₩23,033 | ₩23,127 | ₩23,033 | ₩23,080 | +0.20% | 5.1만 |
|---|
| 2026.01.22 | ₩22,886 | ₩23,073 | ₩22,781 | ₩23,048 | +0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩23,060 | ₩23,060 | ₩22,860 | ₩22,960 | -0.43% | 13.4만 |
|---|
| 2026.01.20 | ₩22,993 | ₩23,033 | ₩22,723 | ₩22,833 | -0.70% | 11.2만 |
|---|
| 2026.01.16 | ₩22,646 | ₩22,662 | ₩22,315 | ₩22,539 | -0.47% | 6.6만 |
|---|
| 2026.01.15 | ₩22,593 | ₩22,686 | ₩22,499 | ₩22,606 | +0.06% | 8.4만 |
|---|
| 2026.01.14 | ₩22,833 | ₩22,873 | ₩22,699 | ₩22,842 | +0.04% | 5.5만 |
|---|
| 2026.01.13 | ₩22,699 | ₩22,793 | ₩22,566 | ₩22,699 | 0.00% | 5.6만 |
|---|
| 2026.01.12 | ₩22,486 | ₩22,699 | ₩22,486 | ₩22,633 | +0.65% | 7.4만 |
|---|
| 2026.01.09 | ₩22,486 | ₩22,486 | ₩22,285 | ₩22,379 | -0.48% | 5.5만 |
|---|
| 2026.01.08 | ₩22,312 | ₩22,312 | ₩22,085 | ₩22,259 | -0.24% | 4.3만 |
|---|
| 2026.01.07 | ₩22,419 | ₩22,499 | ₩22,272 | ₩22,414 | -0.02% | 5.3만 |
|---|
| 2026.01.06 | ₩22,139 | ₩22,459 | ₩22,139 | ₩22,446 | +1.39% | 7.9만 |
|---|
| 2026.01.05 | ₩22,099 | ₩22,285 | ₩22,099 | ₩22,225 | +0.57% | 9.3만 |
|---|
| 2026.01.02 | ₩22,099 | ₩22,285 | ₩21,901 | ₩21,965 | -0.60% | 5.4만 |
|---|
| 2025.12.31 | ₩22,045 | ₩22,112 | ₩21,872 | ₩21,952 | -0.42% | 4.6만 |
|---|
| 2025.12.30 | ₩22,299 | ₩22,326 | ₩22,139 | ₩22,159 | -0.63% | 4.9만 |
|---|
| 2025.12.29 | ₩22,739 | ₩22,739 | ₩22,032 | ₩22,205 | -2.35% | 16.6만 |
|---|
| 2025.12.26 | ₩22,966 | ₩23,127 | ₩22,966 | ₩23,067 | +0.44% | 5.5만 |
|---|
| 2025.12.24 | ₩22,953 | ₩22,953 | ₩22,766 | ₩22,900 | -0.23% | 2만 |
|---|
| 2025.12.23 | ₩23,087 | ₩23,153 | ₩22,926 | ₩23,153 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩22,966 | ₩23,047 | ₩22,836 | ₩22,926 | -0.17% | 5.1만 |
|---|
| 2025.12.19 | ₩22,699 | ₩22,833 | ₩22,579 | ₩22,820 | +0.53% | 4.9만 |
|---|
| 2025.12.18 | ₩22,699 | ₩22,773 | ₩22,581 | ₩22,674 | -0.11% | 3.9만 |
|---|
| 2025.12.17 | ₩22,980 | ₩22,980 | ₩22,735 | ₩22,900 | -0.35% | 5.9만 |
|---|
| 2025.12.16 | ₩22,659 | ₩22,793 | ₩22,601 | ₩22,686 | +0.12% | 7.3만 |
|---|
| 2025.12.15 | ₩22,699 | ₩22,699 | ₩22,432 | ₩22,606 | -0.41% | 7.5만 |
|---|
| 2025.12.12 | ₩22,633 | ₩22,633 | ₩22,392 | ₩22,553 | -0.35% | 4.3만 |
|---|
| 2025.12.11 | ₩22,366 | ₩22,486 | ₩22,299 | ₩22,432 | +0.30% | 2.3만 |
|---|
| 2025.12.10 | ₩22,432 | ₩22,512 | ₩22,326 | ₩22,512 | +0.36% | 3.8만 |
|---|
| 2025.12.09 | ₩22,285 | ₩22,446 | ₩22,245 | ₩22,406 | +0.54% | 5.1만 |
|---|
| 2025.12.08 | ₩22,339 | ₩22,471 | ₩22,219 | ₩22,299 | -0.18% | 5.2만 |
|---|
| 2025.12.05 | ₩22,366 | ₩22,486 | ₩22,299 | ₩22,310 | -0.25% | 3.9만 |
|---|
| 2025.12.04 | ₩22,366 | ₩22,419 | ₩22,219 | ₩22,352 | -0.06% | 6.3만 |
|---|
| 2025.12.03 | ₩22,593 | ₩22,699 | ₩22,419 | ₩22,579 | -0.06% | 3.8만 |
|---|
| 2025.12.02 | ₩22,579 | ₩22,629 | ₩22,312 | ₩22,566 | -0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,606 | ₩22,633 | ₩22,440 | ₩22,606 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩22,472 | ₩22,494 | ₩22,299 | ₩22,419 | -0.24% | 8만 |
|---|
| 2025.11.26 | ₩22,579 | ₩22,579 | ₩22,179 | ₩22,285 | -1.30% | 6만 |
|---|
| 2025.11.25 | ₩22,379 | ₩22,431 | ₩22,232 | ₩22,419 | +0.18% | 4.6만 |
|---|
| 2025.11.24 | ₩22,058 | ₩22,292 | ₩22,058 | ₩22,285 | +1.03% | 4만 |
|---|
| 2025.11.21 | ₩22,032 | ₩22,165 | ₩21,925 | ₩22,033 | +0.01% | 3만 |
|---|
| 2025.11.20 | ₩22,099 | ₩22,165 | ₩21,778 | ₩21,985 | -0.51% | 4.6만 |
|---|
| 2025.11.19 | ₩22,459 | ₩22,472 | ₩22,312 | ₩22,426 | -0.15% | 5.8만 |
|---|
| 2025.11.18 | ₩22,366 | ₩22,406 | ₩22,179 | ₩22,352 | -0.06% | 6.5만 |
|---|
| 2025.11.17 | ₩22,472 | ₩22,511 | ₩22,032 | ₩22,219 | -1.13% | 7.8만 |
|---|
| 2025.11.14 | ₩22,446 | ₩22,593 | ₩22,072 | ₩22,470 | +0.11% | 13.7만 |
|---|
| 2025.11.13 | ₩22,913 | ₩22,940 | ₩22,699 | ₩22,820 | -0.41% | 8.8만 |
|---|
| 2025.11.12 | ₩23,033 | ₩23,153 | ₩22,989 | ₩23,073 | +0.17% | 6.1만 |
|---|
| 2025.11.11 | ₩22,966 | ₩23,033 | ₩22,913 | ₩23,013 | +0.20% | 3.8만 |
|---|
| 2025.11.10 | ₩22,980 | ₩23,020 | ₩22,773 | ₩22,806 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩22,593 | ₩22,697 | ₩22,539 | ₩22,619 | +0.12% | 7.5만 |
|---|
| 2025.11.06 | ₩22,633 | ₩22,659 | ₩22,446 | ₩22,539 | -0.41% | 3.7만 |
|---|
| 2025.11.05 | ₩22,619 | ₩22,793 | ₩22,566 | ₩22,780 | +0.71% | 5만 |
|---|
| 2025.11.04 | ₩22,699 | ₩22,713 | ₩22,406 | ₩22,480 | -0.96% | 9만 |
|---|
| 2025.11.03 | ₩22,766 | ₩22,966 | ₩22,741 | ₩22,833 | +0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩22,699 | ₩22,846 | ₩22,566 | ₩22,726 | +0.12% | 5.2만 |
|---|
| 2025.10.30 | ₩22,593 | ₩22,713 | ₩22,499 | ₩22,665 | +0.32% | 4.4만 |
|---|
| 2025.10.29 | ₩22,739 | ₩22,938 | ₩22,512 | ₩22,579 | -0.70% | 5.4만 |
|---|
| 2025.10.28 | ₩22,395 | ₩22,659 | ₩22,314 | ₩22,593 | +0.88% | 10.4만 |
|---|
| 2025.10.27 | ₩22,913 | ₩22,966 | ₩22,526 | ₩22,726 | -0.82% | 15.5만 |
|---|
| 2025.10.24 | ₩23,300 | ₩23,367 | ₩23,193 | ₩23,320 | +0.09% | 7.4만 |
|---|
| 2025.10.23 | ₩23,407 | ₩23,407 | ₩23,180 | ₩23,287 | -0.51% | 6.7만 |
|---|
| 2025.10.22 | ₩23,501 | ₩23,754 | ₩23,127 | ₩23,661 | +0.68% | 10.2만 |
|---|
| 2025.10.21 | ₩24,368 | ₩24,368 | ₩23,514 | ₩23,768 | -2.47% | 17.2만 |
|---|
| 2025.10.20 | ₩24,595 | ₩24,729 | ₩24,529 | ₩24,716 | +0.49% | 10.2만 |
|---|
| 2025.10.17 | ₩24,649 | ₩24,649 | ₩24,128 | ₩24,302 | -1.41% | 12.4만 |
|---|
| 2025.10.16 | ₩24,636 | ₩24,676 | ₩24,435 | ₩24,542 | -0.38% | 8.4만 |
|---|
| 2025.10.15 | ₩24,649 | ₩24,662 | ₩24,475 | ₩24,609 | -0.16% | 8.2만 |
|---|
| 2025.10.14 | ₩24,368 | ₩24,571 | ₩24,368 | ₩24,515 | +0.60% | 9.4만 |
|---|
| 2025.10.13 | ₩24,435 | ₩24,435 | ₩24,239 | ₩24,302 | -0.55% | 9.1만 |
|---|
| 2025.10.10 | ₩24,021 | ₩24,195 | ₩23,901 | ₩24,035 | +0.06% | 6.5만 |
|---|