시장 데이터를 불러오는 중
전체 종목
Strategy Shares Gold Enhanced Yield ETF 과거 주가
Strategy Shares Gold Enhanced Yield ETF · GOLY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategy Shares Gold Enhanced Yield ETF · GOLY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,160 | ₩32,897 | ₩32,160 | ₩32,864 | +2.19% | 8.6천 |
| 2026.10.08 | ₩31,986 | ₩32,495 | ₩31,986 | ₩32,475 | +1.53% | 1.3만 |
| 2026.10.07 | ₩31,450 | ₩32,522 | ₩31,450 | ₩32,132 | +2.17% | 8.3만 |
| 2026.10.06 | ₩32,201 | ₩32,777 | ₩32,201 | ₩32,576 | +1.17% | 2만 |
| 2026.10.05 | ₩32,174 | ₩32,454 | ₩31,926 | ₩32,174 | 0.00% | 2.4만 |
| 2026.10.02 | ₩32,536 | ₩33,125 | ₩32,026 | ₩32,187 | -1.07% | 1.8만 |
| 2026.10.01 | ₩31,959 | ₩32,978 | ₩31,959 | ₩32,576 | +1.93% | 2.4만 |
| 2026.09.30 | ₩32,817 | ₩32,817 | ₩32,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,522 |
| -0.90% |
| 8.2천 |
| 2026.09.29 | ₩32,455 | ₩32,777 | ₩32,160 | ₩32,558 | +0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩32,160 | ₩32,729 | ₩31,624 | ₩32,446 | +0.89% | 1.3만 |
|---|
| 2026.09.25 | ₩33,393 | ₩33,862 | ₩33,286 | ₩33,656 | +0.79% | 1.8만 |
|---|
| 2026.09.24 | ₩33,460 | ₩33,795 | ₩33,353 | ₩33,742 | +0.84% | 2.6만 |
|---|
| 2026.09.23 | ₩33,862 | ₩34,416 | ₩33,581 | ₩33,877 | +0.04% | 1.8만 |
|---|
| 2026.09.22 | ₩34,613 | ₩35,001 | ₩34,506 | ₩34,867 | +0.74% | 3.1만 |
|---|
| 2026.09.21 | ₩34,586 | ₩35,082 | ₩34,459 | ₩35,068 | +1.39% | 2.6만 |
|---|
| 2026.09.18 | ₩34,479 | ₩35,283 | ₩34,479 | ₩34,995 | +1.50% | 1.5만 |
|---|
| 2026.09.17 | ₩34,050 | ₩35,172 | ₩34,050 | ₩34,950 | +2.64% | 4.9만 |
|---|
| 2026.09.16 | ₩34,787 | ₩34,934 | ₩33,861 | ₩34,050 | -2.12% | 4만 |
|---|
| 2026.09.15 | ₩34,224 | ₩34,224 | ₩33,836 | ₩34,122 | -0.30% | 1.4만 |
|---|
| 2026.09.14 | ₩33,903 | ₩34,527 | ₩33,889 | ₩34,175 | +0.80% | 1.2만 |
|---|
| 2026.09.11 | ₩35,055 | ₩35,377 | ₩34,599 | ₩34,626 | -1.22% | 1.2만 |
|---|
| 2026.09.10 | ₩35,271 | ₩35,323 | ₩34,519 | ₩34,791 | -1.36% | 1.9만 |
|---|
| 2026.09.09 | ₩35,805 | ₩35,913 | ₩35,336 | ₩35,725 | -0.22% | 1.1만 |
|---|
| 2026.09.08 | ₩35,470 | ₩35,926 | ₩35,371 | ₩35,371 | -0.28% | 7.8천 |
|---|
| 2026.09.04 | ₩35,095 | ₩36,261 | ₩35,095 | ₩35,980 | +2.52% | 1.1만 |
|---|
| 2026.09.03 | ₩35,939 | ₩36,643 | ₩35,939 | ₩36,363 | +1.18% | 7.5천 |
|---|
| 2026.09.02 | ₩35,135 | ₩35,756 | ₩35,135 | ₩35,631 | +1.41% | 9.8천 |
|---|
| 2026.09.01 | ₩35,283 | ₩35,812 | ₩34,894 | ₩35,056 | -0.64% | 1.2만 |
|---|
| 2026.08.31 | ₩36,274 | ₩36,277 | ₩35,883 | ₩36,209 | -0.18% | 1.7만 |
|---|
| 2026.08.28 | ₩37,400 | ₩38,070 | ₩36,168 | ₩36,487 | -2.44% | 1.5만 |
|---|
| 2026.08.27 | ₩37,869 | ₩37,869 | ₩37,239 | ₩37,592 | -0.73% | 1.6만 |
|---|
| 2026.08.26 | ₩37,614 | ₩38,258 | ₩37,415 | ₩37,923 | +0.82% | 4.2만 |
|---|
| 2026.08.25 | ₩38,164 | ₩38,392 | ₩37,707 | ₩38,216 | +0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩38,472 | ₩38,472 | ₩37,789 | ₩38,046 | -1.11% | 1.2만 |
|---|
| 2026.08.21 | ₩37,052 | ₩37,748 | ₩37,052 | ₩37,628 | +1.56% | 1.8만 |
|---|
| 2026.08.20 | ₩36,181 | ₩37,293 | ₩36,181 | ₩37,027 | +2.34% | 8.5만 |
|---|
| 2026.08.19 | ₩35,591 | ₩37,108 | ₩35,591 | ₩37,108 | +4.26% | 2.3만 |
|---|
| 2026.08.18 | ₩35,872 | ₩36,248 | ₩35,511 | ₩35,575 | -0.83% | 1.4만 |
|---|
| 2026.08.17 | ₩35,819 | ₩36,274 | ₩35,779 | ₩36,136 | +0.89% | 1.1만 |
|---|
| 2026.08.14 | ₩36,301 | ₩36,368 | ₩35,685 | ₩35,927 | -1.03% | 1.7만 |
|---|
| 2026.08.13 | ₩36,690 | ₩36,690 | ₩35,631 | ₩36,127 | -1.53% | 2.9만 |
|---|
| 2026.08.12 | ₩35,899 | ₩36,583 | ₩35,899 | ₩36,304 | +1.13% | 5.9만 |
|---|
| 2026.08.11 | ₩35,645 | ₩36,449 | ₩35,645 | ₩35,958 | +0.88% | 2.7만 |
|---|
| 2026.08.10 | ₩35,980 | ₩36,301 | ₩35,524 | ₩35,993 | +0.04% | 2.1만 |
|---|
| 2026.08.07 | ₩35,685 | ₩36,341 | ₩35,685 | ₩35,973 | +0.81% | 1.7만 |
|---|
| 2026.08.06 | ₩34,975 | ₩35,685 | ₩34,760 | ₩35,032 | +0.16% | 1.4만 |
|---|
| 2026.08.05 | ₩34,439 | ₩35,591 | ₩34,439 | ₩34,975 | +1.56% | 1.3만 |
|---|
| 2026.08.04 | ₩33,112 | ₩34,117 | ₩33,112 | ₩33,742 | +1.90% | 2.2만 |
|---|
| 2026.08.03 | ₩32,857 | ₩33,232 | ₩32,857 | ₩33,072 | +0.65% | 2만 |
|---|
| 2026.07.31 | ₩32,616 | ₩33,393 | ₩32,616 | ₩33,393 | +2.38% | 6만 |
|---|
| 2026.07.30 | ₩33,541 | ₩33,668 | ₩33,366 | ₩33,621 | +0.24% | 2.7만 |
|---|
| 2026.07.29 | ₩32,629 | ₩33,688 | ₩32,629 | ₩33,005 | +1.15% | 1.6만 |
|---|
| 2026.07.28 | ₩32,951 | ₩33,474 | ₩32,871 | ₩33,139 | +0.57% | 1.6만 |
|---|
| 2026.07.27 | ₩33,460 | ₩33,742 | ₩33,192 | ₩33,299 | -0.48% | 1.8만 |
|---|
| 2026.07.24 | ₩32,656 | ₩33,581 | ₩32,656 | ₩32,763 | +0.33% | 2.4만 |
|---|
| 2026.07.23 | ₩32,924 | ₩33,232 | ₩32,562 | ₩32,670 | -0.77% | 2.6만 |
|---|
| 2026.07.22 | ₩33,454 | ₩34,305 | ₩33,454 | ₩33,621 | +0.50% | 3.4만 |
|---|
| 2026.07.21 | ₩32,375 | ₩33,574 | ₩32,375 | ₩33,454 | +3.33% | 2.4만 |
|---|
| 2026.07.20 | ₩32,455 | ₩33,165 | ₩32,455 | ₩32,817 | +1.11% | 1.6만 |
|---|
| 2026.07.17 | ₩32,656 | ₩33,514 | ₩32,656 | ₩32,964 | +0.94% | 1.6만 |
|---|
| 2026.07.16 | ₩32,763 | ₩33,179 | ₩32,355 | ₩32,938 | +0.53% | 2.6만 |
|---|
| 2026.07.15 | ₩33,313 | ₩34,023 | ₩33,165 | ₩33,366 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩33,527 | ₩34,023 | ₩33,313 | ₩33,313 | -0.64% | 1.6만 |
|---|
| 2026.07.13 | ₩33,501 | ₩33,822 | ₩33,072 | ₩33,098 | -1.20% | 3만 |
|---|
| 2026.07.10 | ₩33,923 | ₩34,532 | ₩33,923 | ₩34,157 | +0.69% | 1.2만 |
|---|
| 2026.07.09 | ₩34,238 | ₩34,740 | ₩34,224 | ₩34,305 | +0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩33,782 | ₩34,238 | ₩33,299 | ₩33,876 | +0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩34,867 | ₩34,867 | ₩34,144 | ₩34,144 | -2.08% | 1.2만 |
|---|
| 2026.07.06 | ₩35,256 | ₩35,256 | ₩34,573 | ₩34,841 | -1.18% | 1.5만 |
|---|
| 2026.07.02 | ₩34,412 | ₩34,841 | ₩34,251 | ₩34,503 | +0.26% | 2만 |
|---|
| 2026.07.01 | ₩33,581 | ₩34,452 | ₩33,581 | ₩33,675 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,661 | ₩34,037 | ₩33,527 | ₩33,702 | +0.12% | 2.3만 |
|---|
| 2026.06.29 | ₩33,862 | ₩34,117 | ₩33,648 | ₩33,782 | -0.24% | 1.3만 |
|---|
| 2026.06.26 | ₩33,420 | ₩34,613 | ₩33,420 | ₩34,104 | +2.04% | 1.2만 |
|---|
| 2026.06.25 | ₩33,769 | ₩34,053 | ₩33,460 | ₩33,635 | -0.40% | 3.8만 |
|---|
| 2026.06.24 | ₩33,836 | ₩33,907 | ₩33,253 | ₩33,353 | -1.43% | 5만 |
|---|
| 2026.06.23 | ₩34,640 | ₩34,871 | ₩34,291 | ₩34,291 | -1.01% | 2.3만 |
|---|
| 2026.06.22 | ₩34,760 | ₩35,323 | ₩34,760 | ₩34,881 | +0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩34,854 | ₩35,939 | ₩34,854 | ₩35,312 | +1.31% | 1.9만 |
|---|
| 2026.06.17 | ₩36,382 | ₩36,703 | ₩35,239 | ₩35,470 | -2.50% | 5.5만 |
|---|
| 2026.06.16 | ₩36,127 | ₩36,784 | ₩36,127 | ₩36,355 | +0.63% | 3.7만 |
|---|
| 2026.06.15 | ₩36,475 | ₩36,832 | ₩35,095 | ₩36,181 | -0.81% | 2.6만 |
|---|
| 2026.06.12 | ₩35,189 | ₩35,537 | ₩34,665 | ₩35,162 | -0.08% | 4.4만 |
|---|
| 2026.06.11 | ₩33,821 | ₩35,216 | ₩33,755 | ₩35,122 | +3.85% | 4.1만 |
|---|
| 2026.06.10 | ₩35,109 | ₩35,122 | ₩33,970 | ₩33,970 | -3.24% | 5.1만 |
|---|
| 2026.06.09 | ₩36,167 | ₩36,757 | ₩35,269 | ₩35,551 | -1.70% | 2.9만 |
|---|
| 2026.06.08 | ₩36,167 | ₩36,449 | ₩36,100 | ₩36,186 | +0.05% | 2.6만 |
|---|
| 2026.06.05 | ₩36,851 | ₩36,991 | ₩35,926 | ₩36,073 | -2.11% | 6.9만 |
|---|
| 2026.06.04 | ₩37,186 | ₩37,889 | ₩37,186 | ₩37,561 | +1.01% | 2.5만 |
|---|
| 2026.06.03 | ₩37,561 | ₩37,588 | ₩36,931 | ₩37,119 | -1.18% | 4.8만 |
|---|
| 2026.06.02 | ₩37,963 | ₩38,164 | ₩37,521 | ₩37,668 | -0.78% | 4.9만 |
|---|
| 2026.06.01 | ₩37,681 | ₩37,789 | ₩37,186 | ₩37,601 | -0.21% | 6.5만 |
|---|
| 2026.05.29 | ₩38,137 | ₩38,646 | ₩38,016 | ₩38,418 | +0.74% | 6.1만 |
|---|
| 2026.05.28 | ₩36,918 | ₩38,512 | ₩36,918 | ₩37,722 | +2.18% | 9.2만 |
|---|
| 2026.05.27 | ₩37,373 | ₩37,507 | ₩36,944 | ₩37,266 | -0.29% | 3.9만 |
|---|
| 2026.05.26 | ₩37,601 | ₩37,923 | ₩37,226 | ₩37,574 | -0.07% | 5.9만 |
|---|
| 2026.05.22 | ₩37,722 | ₩37,909 | ₩37,454 | ₩37,641 | -0.21% | 5만 |
|---|
| 2026.05.21 | ₩36,435 | ₩38,177 | ₩36,435 | ₩37,789 | +3.71% | 3.8만 |
|---|
| 2026.05.20 | ₩37,574 | ₩38,177 | ₩37,105 | ₩38,177 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩37,507 | ₩37,507 | ₩36,851 | ₩37,306 | -0.54% | 4.2만 |
|---|
| 2026.05.18 | ₩38,231 | ₩38,351 | ₩37,534 | ₩37,896 | -0.88% | 2.5만 |
|---|
| 2026.05.15 | ₩38,177 | ₩38,177 | ₩37,574 | ₩38,003 | -0.46% | 6.5만 |
|---|
| 2026.05.14 | ₩39,584 | ₩39,584 | ₩38,887 | ₩39,169 | -1.05% | 9.2만 |
|---|
| 2026.05.13 | ₩39,222 | ₩39,584 | ₩39,035 | ₩39,410 | +0.48% | 2.8만 |
|---|
| 2026.05.12 | ₩39,263 | ₩39,732 | ₩39,263 | ₩39,584 | +0.82% | 5.2만 |
|---|
| 2026.05.11 | ₩40,000 | ₩40,522 | ₩39,718 | ₩39,973 | -0.07% | 6.3만 |
|---|
| 2026.05.08 | ₩39,866 | ₩40,187 | ₩39,705 | ₩39,919 | +0.13% | 4.2만 |
|---|
| 2026.05.07 | ₩40,201 | ₩40,643 | ₩39,551 | ₩39,598 | -1.50% | 3.3만 |
|---|
| 2026.05.06 | ₩39,048 | ₩39,855 | ₩39,048 | ₩39,504 | +1.17% | 4만 |
|---|
| 2026.05.05 | ₩38,231 | ₩38,753 | ₩38,231 | ₩38,472 | +0.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,124 | ₩38,713 | ₩37,601 | ₩37,869 | -0.67% | 16만 |
|---|
| 2026.05.01 | ₩37,856 | ₩39,437 | ₩37,856 | ₩38,740 | +2.34% | 3.8만 |
|---|
| 2026.04.30 | ₩38,740 | ₩38,950 | ₩38,593 | ₩38,767 | +0.07% | 8.5만 |
|---|
| 2026.04.29 | ₩38,164 | ₩38,713 | ₩37,831 | ₩38,003 | -0.42% | 2.7만 |
|---|
| 2026.04.28 | ₩38,861 | ₩39,236 | ₩38,016 | ₩38,740 | -0.31% | 3.3만 |
|---|
| 2026.04.27 | ₩39,571 | ₩40,187 | ₩39,330 | ₩39,450 | -0.30% | 9.4만 |
|---|
| 2026.04.24 | ₩40,120 | ₩40,201 | ₩39,718 | ₩39,841 | -0.69% | 3.3만 |
|---|
| 2026.04.23 | ₩39,678 | ₩40,174 | ₩39,477 | ₩39,477 | -0.51% | 3만 |
|---|
| 2026.04.22 | ₩40,241 | ₩40,479 | ₩39,946 | ₩40,107 | -0.33% | 2.3만 |
|---|
| 2026.04.21 | ₩39,718 | ₩40,932 | ₩39,718 | ₩39,785 | +0.17% | 5.6만 |
|---|
| 2026.04.20 | ₩40,428 | ₩41,407 | ₩40,428 | ₩40,884 | +1.13% | 4만 |
|---|
| 2026.04.17 | ₩41,380 | ₩41,474 | ₩40,643 | ₩41,206 | -0.42% | 5.8만 |
|---|
| 2026.04.16 | ₩39,772 | ₩41,246 | ₩39,772 | ₩40,428 | +1.65% | 7.4만 |
|---|
| 2026.04.15 | ₩40,710 | ₩41,380 | ₩40,643 | ₩40,643 | -0.16% | 3.3만 |
|---|
| 2026.04.14 | ₩39,678 | ₩41,246 | ₩39,678 | ₩41,246 | +3.95% | 2.8만 |
|---|
| 2026.04.13 | ₩39,919 | ₩39,919 | ₩38,191 | ₩39,745 | -0.44% | 8.5만 |
|---|
| 2026.04.10 | ₩40,147 | ₩40,777 | ₩39,959 | ₩40,107 | -0.10% | 6만 |
|---|
| 2026.04.09 | ₩40,201 | ₩40,844 | ₩40,026 | ₩40,201 | 0.00% | 5.8만 |
|---|
| 2026.04.08 | ₩40,509 | ₩42,278 | ₩39,571 | ₩40,402 | -0.26% | 5.9만 |
|---|
| 2026.04.07 | ₩38,606 | ₩39,557 | ₩37,521 | ₩39,276 | +1.74% | 5.5만 |
|---|
| 2026.04.06 | ₩39,035 | ₩39,665 | ₩37,884 | ₩39,665 | +1.61% | 4.6만 |
|---|
| 2026.04.02 | ₩38,834 | ₩38,834 | ₩36,516 | ₩38,686 | -0.38% | 23.9만 |
|---|
| 2026.04.01 | ₩40,415 | ₩41,058 | ₩39,196 | ₩40,871 | +1.13% | 19.4만 |
|---|
| 2026.03.31 | ₩38,191 | ₩40,053 | ₩38,191 | ₩39,464 | +3.33% | 9.6만 |
|---|
| 2026.03.30 | ₩40,402 | ₩40,402 | ₩38,780 | ₩38,901 | -3.71% | 5.7만 |
|---|
| 2026.03.27 | ₩39,745 | ₩40,536 | ₩38,995 | ₩39,370 | -0.94% | 11.1만 |
|---|
| 2026.03.26 | ₩40,871 | ₩40,964 | ₩39,745 | ₩39,866 | -2.46% | 4.9만 |
|---|
| 2026.03.25 | ₩41,822 | ₩42,599 | ₩41,018 | ₩41,728 | -0.22% | 4.3만 |
|---|
| 2026.03.24 | ₩40,174 | ₩40,938 | ₩40,067 | ₩40,321 | +0.37% | 8만 |
|---|
| 2026.03.23 | ₩40,603 | ₩41,956 | ₩39,758 | ₩40,804 | +0.50% | 8만 |
|---|
| 2026.03.20 | ₩42,532 | ₩42,693 | ₩40,428 | ₩40,603 | -4.54% | 6.3만 |
|---|
| 2026.03.19 | ₩41,969 | ₩42,666 | ₩40,603 | ₩42,325 | +0.85% | 9.4만 |
|---|
| 2026.03.18 | ₩44,448 | ₩44,917 | ₩43,671 | ₩43,765 | -1.54% | 6만 |
|---|
| 2026.03.17 | ₩45,815 | ₩46,378 | ₩45,105 | ₩45,373 | -0.97% | 6.5만 |
|---|
| 2026.03.16 | ₩46,231 | ₩46,231 | ₩45,068 | ₩45,855 | -0.81% | 6.4만 |
|---|
| 2026.03.13 | ₩46,217 | ₩46,847 | ₩44,663 | ₩44,743 | -3.19% | 17.4만 |
|---|
| 2026.03.12 | ₩49,460 | ₩49,460 | ₩46,193 | ₩46,445 | -6.10% | 5.9만 |
|---|
| 2026.03.11 | ₩49,541 | ₩49,541 | ₩48,509 | ₩49,286 | -0.51% | 3.5만 |
|---|
| 2026.03.10 | ₩48,710 | ₩50,921 | ₩48,576 | ₩49,527 | +1.68% | 5.1만 |
|---|
| 2026.03.09 | ₩45,561 | ₩48,716 | ₩43,738 | ₩47,866 | +5.06% | 15.2만 |
|---|
| 2026.03.06 | ₩49,407 | ₩49,407 | ₩47,082 | ₩47,437 | -3.99% | 7.7만 |
|---|
| 2026.03.05 | ₩50,974 | ₩50,974 | ₩49,313 | ₩49,822 | -2.26% | 7.8만 |
|---|
| 2026.03.04 | ₩51,845 | ₩52,020 | ₩50,894 | ₩51,149 | -1.34% | 3.6만 |
|---|
| 2026.03.03 | ₩51,457 | ₩51,604 | ₩48,964 | ₩50,626 | -1.61% | 11.6만 |
|---|
| 2026.03.02 | ₩54,016 | ₩54,472 | ₩53,333 | ₩53,574 | -0.82% | 9만 |
|---|
| 2026.02.27 | ₩53,614 | ₩54,606 | ₩53,601 | ₩53,829 | +0.40% | 6.2만 |
|---|
| 2026.02.26 | ₩53,266 | ₩53,896 | ₩52,864 | ₩53,668 | +0.75% | 3.6만 |
|---|
| 2026.02.25 | ₩53,360 | ₩54,097 | ₩52,958 | ₩52,958 | -0.75% | 6.5만 |
|---|
| 2026.02.24 | ₩51,939 | ₩53,293 | ₩51,430 | ₩53,172 | +2.37% | 5.5만 |
|---|
| 2026.02.23 | ₩52,529 | ₩53,601 | ₩52,020 | ₩53,601 | +2.04% | 10.5만 |
|---|
| 2026.02.20 | ₩51,845 | ₩52,261 | ₩51,149 | ₩51,939 | +0.18% | 6.8만 |
|---|
| 2026.02.19 | ₩50,867 | ₩51,390 | ₩50,546 | ₩51,028 | +0.32% | 6.6만 |
|---|
| 2026.02.18 | ₩50,706 | ₩51,671 | ₩50,706 | ₩51,135 | +0.85% | 3.4만 |
|---|
| 2026.02.17 | ₩50,251 | ₩50,425 | ₩49,541 | ₩50,311 | +0.12% | 4.4만 |
|---|
| 2026.02.13 | ₩52,033 | ₩52,033 | ₩50,854 | ₩51,711 | -0.62% | 4.3만 |
|---|
| 2026.02.12 | ₩51,926 | ₩52,033 | ₩49,956 | ₩50,546 | -2.66% | 11만 |
|---|
| 2026.02.11 | ₩52,274 | ₩52,527 | ₩51,591 | ₩52,341 | +0.13% | 2.9만 |
|---|
| 2026.02.10 | ₩52,381 | ₩52,381 | ₩51,189 | ₩51,966 | -0.79% | 6.4만 |
|---|
| 2026.02.09 | ₩50,921 | ₩52,542 | ₩50,921 | ₩52,542 | +3.18% | 6.3만 |
|---|
| 2026.02.06 | ₩48,817 | ₩49,849 | ₩48,549 | ₩49,849 | +2.11% | 4.8만 |
|---|
| 2026.02.05 | ₩48,227 | ₩48,978 | ₩46,877 | ₩47,866 | -0.75% | 43.1만 |
|---|
| 2026.02.04 | ₩50,921 | ₩50,921 | ₩48,495 | ₩48,884 | -4.00% | 4.6만 |
|---|
| 2026.02.03 | ₩49,393 | ₩50,304 | ₩49,273 | ₩49,943 | +1.11% | 6.9만 |
|---|
| 2026.02.02 | ₩46,445 | ₩48,442 | ₩45,120 | ₩47,196 | +1.62% | 19.3만 |
|---|
| 2026.01.30 | ₩50,720 | ₩50,720 | ₩44,234 | ₩45,118 | -11.04% | 17.4만 |
|---|
| 2026.01.29 | ₩54,686 | ₩55,906 | ₩49,581 | ₩53,145 | -2.82% | 12.1만 |
|---|
| 2026.01.28 | ₩52,314 | ₩53,855 | ₩52,001 | ₩53,802 | +2.84% | 8.7만 |
|---|
| 2026.01.27 | ₩50,760 | ₩51,604 | ₩49,768 | ₩51,577 | +1.61% | 8.3만 |
|---|
| 2026.01.26 | ₩51,122 | ₩51,470 | ₩49,380 | ₩50,224 | -1.76% | 11.8만 |
|---|
| 2026.01.23 | ₩50,398 | ₩50,921 | ₩49,969 | ₩50,666 | +0.53% | 9.6만 |
|---|
| 2026.01.22 | ₩49,567 | ₩50,787 | ₩48,964 | ₩50,398 | +1.68% | 12.8만 |
|---|
| 2026.01.21 | ₩50,867 | ₩50,867 | ₩49,112 | ₩49,782 | -2.13% | 9.9만 |
|---|
| 2026.01.20 | ₩50,613 | ₩50,921 | ₩49,688 | ₩50,077 | -1.06% | 20.8만 |
|---|
| 2026.01.16 | ₩50,063 | ₩50,063 | ₩48,931 | ₩49,420 | -1.28% | 10.9만 |
|---|
| 2026.01.15 | ₩50,117 | ₩50,117 | ₩49,400 | ₩49,755 | -0.72% | 6.9만 |
|---|
| 2026.01.14 | ₩49,480 | ₩49,849 | ₩49,042 | ₩49,715 | +0.47% | 12.6만 |
|---|
| 2026.01.13 | ₩49,876 | ₩49,876 | ₩48,911 | ₩49,159 | -1.44% | 10.4만 |
|---|
| 2026.01.12 | ₩49,567 | ₩50,144 | ₩49,380 | ₩49,527 | -0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩48,844 | ₩48,978 | ₩48,402 | ₩48,683 | -0.33% | 9.3만 |
|---|
| 2026.01.08 | ₩48,348 | ₩48,536 | ₩47,852 | ₩48,428 | +0.17% | 8.9만 |
|---|
| 2026.01.07 | ₩48,107 | ₩48,375 | ₩47,785 | ₩48,308 | +0.42% | 4.5만 |
|---|
| 2026.01.06 | ₩48,241 | ₩48,603 | ₩47,832 | ₩48,589 | +0.72% | 8.6만 |
|---|
| 2026.01.05 | ₩47,557 | ₩48,241 | ₩47,210 | ₩47,866 | +0.65% | 9.8만 |
|---|
| 2026.01.02 | ₩47,825 | ₩47,839 | ₩46,418 | ₩46,686 | -2.38% | 8.7만 |
|---|
| 2025.12.31 | ₩48,214 | ₩48,214 | ₩46,391 | ₩46,834 | -2.86% | 6.9만 |
|---|
| 2025.12.30 | ₩47,879 | ₩50,251 | ₩47,745 | ₩48,442 | +1.18% | 8.1만 |
|---|
| 2025.12.29 | ₩48,321 | ₩48,321 | ₩47,115 | ₩47,571 | -1.55% | 4.9만 |
|---|
| 2025.12.26 | ₩49,567 | ₩50,010 | ₩49,413 | ₩49,969 | +0.81% | 4.8만 |
|---|
| 2025.12.24 | ₩49,259 | ₩49,259 | ₩48,710 | ₩49,206 | -0.11% | 3.7만 |
|---|
| 2025.12.23 | ₩49,165 | ₩49,299 | ₩48,536 | ₩49,286 | +0.25% | 7.5만 |
|---|
| 2025.12.22 | ₩47,919 | ₩48,951 | ₩47,919 | ₩48,884 | +2.01% | 6.6만 |
|---|
| 2025.12.19 | ₩47,866 | ₩48,134 | ₩47,419 | ₩47,785 | -0.17% | 5만 |
|---|
| 2025.12.18 | ₩47,624 | ₩47,911 | ₩47,107 | ₩47,772 | +0.31% | 9.7만 |
|---|
| 2025.12.17 | ₩47,531 | ₩48,046 | ₩47,531 | ₩47,718 | +0.39% | 7.4만 |
|---|
| 2025.12.16 | ₩47,356 | ₩47,709 | ₩47,008 | ₩47,397 | +0.08% | 6.2만 |
|---|
| 2025.12.15 | ₩46,968 | ₩47,571 | ₩46,901 | ₩47,263 | +0.63% | 5.3만 |
|---|
| 2025.12.12 | ₩47,986 | ₩47,986 | ₩46,630 | ₩46,968 | -2.12% | 5.9만 |
|---|
| 2025.12.11 | ₩46,271 | ₩47,048 | ₩46,186 | ₩46,995 | +1.56% | 7.8만 |
|---|
| 2025.12.10 | ₩45,547 | ₩46,525 | ₩45,547 | ₩46,331 | +1.72% | 4.3만 |
|---|
| 2025.12.09 | ₩46,164 | ₩46,164 | ₩45,432 | ₩45,788 | -0.81% | 3.6만 |
|---|
| 2025.12.08 | ₩45,922 | ₩45,922 | ₩45,306 | ₩45,547 | -0.82% | 9.6만 |
|---|
| 2025.12.05 | ₩45,668 | ₩46,298 | ₩45,601 | ₩45,654 | -0.03% | 6.7만 |
|---|
| 2025.12.04 | ₩46,378 | ₩46,378 | ₩45,721 | ₩46,056 | -0.69% | 3.3만 |
|---|
| 2025.12.03 | ₩46,311 | ₩46,311 | ₩45,788 | ₩46,150 | -0.35% | 3.6만 |
|---|
| 2025.12.02 | ₩45,681 | ₩46,003 | ₩45,400 | ₩45,882 | +0.44% | 3.8만 |
|---|
| 2025.12.01 | ₩46,298 | ₩46,298 | ₩45,708 | ₩45,842 | -0.98% | 12만 |
|---|
| 2025.11.28 | ₩46,056 | ₩46,231 | ₩45,860 | ₩45,909 | -0.32% | 2.3만 |
|---|
| 2025.11.26 | ₩45,386 | ₩45,949 | ₩45,353 | ₩45,681 | +0.65% | 4.8만 |
|---|
| 2025.11.25 | ₩45,453 | ₩45,922 | ₩45,187 | ₩45,708 | +0.56% | 4.3만 |
|---|
| 2025.11.24 | ₩45,453 | ₩45,922 | ₩44,560 | ₩45,748 | +0.65% | 7.9만 |
|---|
| 2025.11.21 | ₩45,266 | ₩45,551 | ₩44,502 | ₩45,152 | -0.25% | 8.8만 |
|---|
| 2025.11.20 | ₩45,440 | ₩46,003 | ₩44,891 | ₩45,206 | -0.52% | 4.2만 |
|---|
| 2025.11.19 | ₩45,279 | ₩46,016 | ₩44,704 | ₩45,373 | +0.21% | 6.7만 |
|---|
| 2025.11.18 | ₩44,515 | ₩45,561 | ₩44,515 | ₩44,757 | +0.54% | 6만 |
|---|
| 2025.11.17 | ₩44,690 | ₩45,159 | ₩44,221 | ₩44,743 | +0.12% | 5.1만 |
|---|
| 2025.11.14 | ₩44,958 | ₩45,561 | ₩44,020 | ₩44,971 | +0.03% | 8.4만 |
|---|
| 2025.11.13 | ₩46,606 | ₩47,075 | ₩45,654 | ₩46,197 | -0.88% | 11.1만 |
|---|
| 2025.11.12 | ₩45,815 | ₩46,887 | ₩45,815 | ₩46,740 | +2.02% | 6.6만 |
|---|
| 2025.11.11 | ₩46,110 | ₩46,231 | ₩45,628 | ₩46,003 | -0.23% | 20.2만 |
|---|
| 2025.11.10 | ₩45,561 | ₩45,882 | ₩45,046 | ₩45,775 | +0.47% | 3.7만 |
|---|
| 2025.11.07 | ₩44,556 | ₩44,877 | ₩44,221 | ₩44,690 | +0.30% | 2.4만 |
|---|
| 2025.11.06 | ₩44,569 | ₩44,730 | ₩44,194 | ₩44,529 | -0.09% | 3.6만 |
|---|
| 2025.11.05 | ₩44,154 | ₩44,556 | ₩43,939 | ₩44,127 | -0.06% | 3.5만 |
|---|
| 2025.11.04 | ₩44,542 | ₩44,542 | ₩43,738 | ₩44,033 | -1.14% | 4.9만 |
|---|
| 2025.11.03 | ₩45,413 | ₩45,413 | ₩44,328 | ₩44,971 | -0.97% | 4만 |
|---|
| 2025.10.31 | ₩45,199 | ₩45,467 | ₩44,489 | ₩44,703 | -1.10% | 3.2만 |
|---|
| 2025.10.30 | ₩44,408 | ₩45,427 | ₩44,408 | ₩45,373 | +2.17% | 3.6만 |
|---|
| 2025.10.29 | ₩45,252 | ₩45,581 | ₩44,221 | ₩44,422 | -1.84% | 3.8만 |
|---|
| 2025.10.28 | ₩44,355 | ₩44,824 | ₩44,108 | ₩44,609 | +0.57% | 9.9만 |
|---|
| 2025.10.27 | ₩46,619 | ₩46,619 | ₩44,757 | ₩44,944 | -3.59% | 9.8만 |
|---|
| 2025.10.24 | ₩46,901 | ₩46,901 | ₩46,097 | ₩46,304 | -1.27% | 7.3만 |
|---|
| 2025.10.23 | ₩46,030 | ₩46,713 | ₩45,661 | ₩46,097 | +0.15% | 25.7만 |
|---|
| 2025.10.22 | ₩45,038 | ₩45,735 | ₩44,690 | ₩45,092 | +0.12% | 11.3만 |
|---|
| 2025.10.21 | ₩47,571 | ₩48,187 | ₩45,587 | ₩45,936 | -3.44% | 23.2만 |
|---|
| 2025.10.20 | ₩48,696 | ₩49,388 | ₩48,265 | ₩49,366 | +1.38% | 17.2만 |
|---|
| 2025.10.17 | ₩48,911 | ₩49,554 | ₩47,370 | ₩47,959 | -1.95% | 15.7만 |
|---|
| 2025.10.16 | ₩48,107 | ₩49,145 | ₩47,796 | ₩48,777 | +1.39% | 17.6만 |
|---|
| 2025.10.15 | ₩47,584 | ₩48,117 | ₩47,571 | ₩47,758 | +0.37% | 13만 |
|---|
| 2025.10.14 | ₩46,928 | ₩47,229 | ₩46,231 | ₩47,155 | +0.49% | 17.3만 |
|---|
| 2025.10.13 | ₩46,432 | ₩47,234 | ₩45,708 | ₩46,921 | +1.05% | 13.3만 |
|---|
| 2025.10.10 | ₩45,413 | ₩46,619 | ₩45,114 | ₩45,641 | +0.50% | 7만 |
|---|