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 | ₩32,197 | ₩32,921 | ₩31,473 | ₩32,887 | +2.14% | 14.9만 |
| 2026.09.28–2026.10.02 | ₩32,183 | ₩33,149 | ₩31,647 | ₩32,210 | +0.08% | 7.5만 |
| 2026.09.21–2026.09.25 | ₩34,610 | ₩35,107 | ₩33,310 | ₩33,680 | -2.69% | 12만 |
| 2026.09.14–2026.09.18 | ₩33,927 | ₩35,308 | ₩33,859 | ₩35,019 | +3.22% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩35,495 | ₩35,951 | ₩34,543 | ₩34,651 | -2.38% | 5만 |
| 2026.08.31–2026.09.04 | ₩36,300 | ₩36,669 | ₩34,919 | ₩36,005 | -0.81% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩38,499 | ₩38,499 | ₩36,194 | ₩36,513 | -5.16% | 10.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,775 |
| ₩35,536 |
| ₩37,654 |
| +5.05% |
| 15.1만 |
| 2026.08.10–2026.08.14 | ₩36,005 | ₩36,716 | ₩35,549 | ₩35,953 | -0.15% | 15.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,881 | ₩36,367 | ₩32,881 | ₩35,998 | +9.48% | 8.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,484 | ₩33,766 | ₩32,639 | ₩33,417 | -0.20% | 13.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,478 | ₩34,329 | ₩32,398 | ₩32,787 | +0.95% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,524 | ₩34,047 | ₩32,378 | ₩32,988 | -1.60% | 11만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,281 | ₩35,281 | ₩33,323 | ₩34,181 | -3.12% | 6.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,886 | ₩34,865 | ₩33,551 | ₩34,527 | +1.89% | 7.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,785 | ₩35,348 | ₩33,276 | ₩34,128 | -1.89% | 13.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,501 | ₩36,858 | ₩34,879 | ₩35,337 | -3.19% | 13.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,193 | ₩36,783 | ₩33,779 | ₩35,187 | -2.78% | 19.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,708 | ₩38,191 | ₩35,951 | ₩36,099 | -4.27% | 25.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,628 | ₩38,674 | ₩36,944 | ₩38,446 | +2.17% | 25.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,258 | ₩38,379 | ₩36,461 | ₩37,668 | -1.54% | 17.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,028 | ₩40,551 | ₩37,601 | ₩38,030 | -4.99% | 30만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,151 | ₩40,672 | ₩37,628 | ₩39,947 | +4.71% | 32.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,599 | ₩40,216 | ₩37,858 | ₩38,767 | -2.10% | 27.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,457 | ₩41,436 | ₩39,505 | ₩39,870 | -1.45% | 18.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,947 | ₩41,503 | ₩38,218 | ₩41,235 | +3.22% | 27.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,062 | ₩42,308 | ₩37,547 | ₩40,135 | +2.75% | 27.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,430 | ₩41,087 | ₩36,541 | ₩38,714 | -4.25% | 58.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,631 | ₩42,629 | ₩39,022 | ₩39,398 | -3.04% | 36.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,263 | ₩46,411 | ₩40,457 | ₩40,631 | -12.17% | 34.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,593 | ₩50,957 | ₩43,769 | ₩44,775 | -1.79% | 47만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,055 | ₩54,510 | ₩47,115 | ₩47,470 | -12.18% | 39.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,566 | ₩54,645 | ₩51,466 | ₩53,867 | +2.47% | 32.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,286 | ₩52,298 | ₩49,576 | ₩51,976 | +3.36% | 21.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,957 | ₩52,579 | ₩49,991 | ₩51,748 | +1.55% | 31만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,478 | ₩50,957 | ₩45,152 | ₩49,884 | +7.33% | 78.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,158 | ₩55,945 | ₩44,265 | ₩45,150 | -11.74% | 58.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,648 | ₩50,957 | ₩48,999 | ₩50,702 | +0.11% | 53.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,602 | ₩50,179 | ₩48,945 | ₩49,455 | -0.30% | 53.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,591 | ₩49,012 | ₩47,244 | ₩48,717 | +2.37% | 41.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,355 | ₩50,286 | ₩46,424 | ₩46,719 | -3.38% | 28.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,953 | ₩50,045 | ₩47,953 | ₩50,005 | +4.28% | 22.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,001 | ₩48,168 | ₩46,934 | ₩47,819 | +1.74% | 33.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,955 | ₩48,020 | ₩45,338 | ₩47,001 | +2.28% | 31.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,331 | ₩46,411 | ₩45,432 | ₩45,687 | -1.39% | 29.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,486 | ₩46,263 | ₩44,591 | ₩45,942 | +1.00% | 19.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,721 | ₩46,049 | ₩44,252 | ₩45,184 | +1.03% | 30.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,593 | ₩47,108 | ₩44,051 | ₩45,003 | -1.29% | 49.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,445 | ₩45,445 | ₩43,769 | ₩44,721 | -1.59% | 18.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,652 | ₩46,652 | ₩44,139 | ₩44,735 | -4.11% | 30.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,731 | ₩49,423 | ₩44,721 | ₩46,337 | -4.91% | 84.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,465 | ₩49,589 | ₩45,740 | ₩47,993 | +3.29% | 76.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,445 | ₩46,652 | ₩45,146 | ₩45,673 | +0.50% | 7만 |
|---|