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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,174 | ₩32,897 | ₩31,450 | ₩32,864 | +2.14% | 14.9만 |
| 2026.09.28–2026.10.02 | ₩32,160 | ₩33,125 | ₩31,624 | ₩32,187 | +0.08% | 7.5만 |
| 2026.09.21–2026.09.25 | ₩34,586 | ₩35,082 | ₩33,286 | ₩33,656 | -2.69% | 12만 |
| 2026.09.14–2026.09.18 | ₩33,903 | ₩35,283 | ₩33,836 | ₩34,995 | +3.22% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩35,470 | ₩35,926 | ₩34,519 | ₩34,626 | -2.38% | 5만 |
| 2026.08.31–2026.09.04 | ₩36,274 | ₩36,643 | ₩34,894 | ₩35,980 | -0.81% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩38,472 | ₩38,472 | ₩36,168 | ₩36,487 | -5.16% | 10.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,748 |
| ₩35,511 |
| ₩37,628 |
| +5.05% |
| 15.1만 |
| 2026.08.10–2026.08.14 | ₩35,980 | ₩36,690 | ₩35,524 | ₩35,927 | -0.15% | 15.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,857 | ₩36,341 | ₩32,857 | ₩35,973 | +9.48% | 8.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,460 | ₩33,742 | ₩32,616 | ₩33,393 | -0.20% | 13.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,455 | ₩34,305 | ₩32,375 | ₩32,763 | +0.95% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,501 | ₩34,023 | ₩32,355 | ₩32,964 | -1.60% | 11만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,256 | ₩35,256 | ₩33,299 | ₩34,157 | -3.12% | 6.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,862 | ₩34,841 | ₩33,527 | ₩34,503 | +1.89% | 7.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,760 | ₩35,323 | ₩33,253 | ₩34,104 | -1.89% | 13.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,475 | ₩36,832 | ₩34,854 | ₩35,312 | -3.19% | 13.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,167 | ₩36,757 | ₩33,755 | ₩35,162 | -2.78% | 19.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,681 | ₩38,164 | ₩35,926 | ₩36,073 | -4.27% | 25.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,601 | ₩38,646 | ₩36,918 | ₩38,418 | +2.17% | 25.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,231 | ₩38,351 | ₩36,435 | ₩37,641 | -1.54% | 17.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,000 | ₩40,522 | ₩37,574 | ₩38,003 | -4.99% | 30만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,124 | ₩40,643 | ₩37,601 | ₩39,919 | +4.71% | 32.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,571 | ₩40,187 | ₩37,831 | ₩38,740 | -2.10% | 27.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,428 | ₩41,407 | ₩39,477 | ₩39,841 | -1.45% | 18.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,919 | ₩41,474 | ₩38,191 | ₩41,206 | +3.22% | 27.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,035 | ₩42,278 | ₩37,521 | ₩40,107 | +2.75% | 27.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,402 | ₩41,058 | ₩36,516 | ₩38,686 | -4.25% | 58.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,603 | ₩42,599 | ₩38,995 | ₩39,370 | -3.04% | 36.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,231 | ₩46,378 | ₩40,428 | ₩40,603 | -12.17% | 34.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,561 | ₩50,921 | ₩43,738 | ₩44,743 | -1.79% | 47만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,016 | ₩54,472 | ₩47,082 | ₩47,437 | -12.18% | 39.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,529 | ₩54,606 | ₩51,430 | ₩53,829 | +2.47% | 32.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,251 | ₩52,261 | ₩49,541 | ₩51,939 | +3.36% | 21.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,921 | ₩52,542 | ₩49,956 | ₩51,711 | +1.55% | 31만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,445 | ₩50,921 | ₩45,120 | ₩49,849 | +7.33% | 78.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,122 | ₩55,906 | ₩44,234 | ₩45,118 | -11.74% | 58.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,613 | ₩50,921 | ₩48,964 | ₩50,666 | +0.11% | 53.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,567 | ₩50,144 | ₩48,911 | ₩49,420 | -0.30% | 53.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,557 | ₩48,978 | ₩47,210 | ₩48,683 | +2.37% | 41.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,321 | ₩50,251 | ₩46,391 | ₩46,686 | -3.38% | 28.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,919 | ₩50,010 | ₩47,919 | ₩49,969 | +4.28% | 22.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,968 | ₩48,134 | ₩46,901 | ₩47,785 | +1.74% | 33.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,922 | ₩47,986 | ₩45,306 | ₩46,968 | +2.28% | 31.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,298 | ₩46,378 | ₩45,400 | ₩45,654 | -1.39% | 29.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,453 | ₩46,231 | ₩44,560 | ₩45,909 | +1.00% | 19.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,690 | ₩46,016 | ₩44,221 | ₩45,152 | +1.03% | 30.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,561 | ₩47,075 | ₩44,020 | ₩44,971 | -1.29% | 49.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,413 | ₩45,413 | ₩43,738 | ₩44,690 | -1.59% | 18.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,619 | ₩46,619 | ₩44,108 | ₩44,703 | -4.11% | 30.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,696 | ₩49,388 | ₩44,690 | ₩46,304 | -4.91% | 84.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,432 | ₩49,554 | ₩45,708 | ₩47,959 | +3.29% | 76.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,413 | ₩46,619 | ₩45,114 | ₩45,641 | +0.50% | 7만 |
|---|