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 | ₩32,198 | ₩32,936 | ₩32,198 | ₩32,902 | +2.19% | 8.6천 |
| 2026.10.08 | ₩32,024 | ₩32,534 | ₩32,024 | ₩32,513 | +1.53% | 1.3만 |
| 2026.10.07 | ₩31,487 | ₩32,560 | ₩31,487 | ₩32,170 | +2.17% | 8.3만 |
| 2026.10.06 | ₩32,238 | ₩32,815 | ₩32,238 | ₩32,614 | +1.17% | 2만 |
| 2026.10.05 | ₩32,212 | ₩32,492 | ₩31,963 | ₩32,212 | 0.00% | 2.4만 |
| 2026.10.02 | ₩32,574 | ₩33,164 | ₩32,064 | ₩32,225 | -1.07% | 1.8만 |
| 2026.10.01 | ₩31,997 | ₩33,017 | ₩31,997 | ₩32,614 | +1.93% | 2.4만 |
| 2026.09.30 | ₩32,856 | ₩32,856 | ₩32,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,560 |
| -0.90% |
| 8.2천 |
| 2026.09.29 | ₩32,493 | ₩32,815 | ₩32,198 | ₩32,597 | +0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩32,198 | ₩32,767 | ₩31,662 | ₩32,484 | +0.89% | 1.3만 |
|---|
| 2026.09.25 | ₩33,432 | ₩33,902 | ₩33,325 | ₩33,695 | +0.79% | 1.8만 |
|---|
| 2026.09.24 | ₩33,500 | ₩33,835 | ₩33,392 | ₩33,781 | +0.84% | 2.6만 |
|---|
| 2026.09.23 | ₩33,902 | ₩34,456 | ₩33,620 | ₩33,917 | +0.04% | 1.8만 |
|---|
| 2026.09.22 | ₩34,653 | ₩35,042 | ₩34,546 | ₩34,908 | +0.74% | 3.1만 |
|---|
| 2026.09.21 | ₩34,626 | ₩35,123 | ₩34,499 | ₩35,109 | +1.39% | 2.6만 |
|---|
| 2026.09.18 | ₩34,519 | ₩35,324 | ₩34,519 | ₩35,036 | +1.50% | 1.5만 |
|---|
| 2026.09.17 | ₩34,090 | ₩35,213 | ₩34,090 | ₩34,991 | +2.64% | 4.9만 |
|---|
| 2026.09.16 | ₩34,828 | ₩34,975 | ₩33,901 | ₩34,090 | -2.12% | 4만 |
|---|
| 2026.09.15 | ₩34,264 | ₩34,264 | ₩33,875 | ₩34,162 | -0.30% | 1.4만 |
|---|
| 2026.09.14 | ₩33,942 | ₩34,567 | ₩33,929 | ₩34,215 | +0.80% | 1.2만 |
|---|
| 2026.09.11 | ₩35,096 | ₩35,418 | ₩34,640 | ₩34,667 | -1.22% | 1.2만 |
|---|
| 2026.09.10 | ₩35,312 | ₩35,364 | ₩34,559 | ₩34,832 | -1.36% | 1.9만 |
|---|
| 2026.09.09 | ₩35,847 | ₩35,955 | ₩35,378 | ₩35,767 | -0.22% | 1.1만 |
|---|
| 2026.09.08 | ₩35,512 | ₩35,968 | ₩35,413 | ₩35,413 | -0.28% | 7.8천 |
|---|
| 2026.09.04 | ₩35,136 | ₩36,303 | ₩35,136 | ₩36,022 | +2.52% | 1.1만 |
|---|
| 2026.09.03 | ₩35,981 | ₩36,686 | ₩35,981 | ₩36,405 | +1.18% | 7.5천 |
|---|
| 2026.09.02 | ₩35,176 | ₩35,798 | ₩35,176 | ₩35,673 | +1.41% | 9.8천 |
|---|
| 2026.09.01 | ₩35,324 | ₩35,854 | ₩34,935 | ₩35,097 | -0.64% | 1.2만 |
|---|
| 2026.08.31 | ₩36,317 | ₩36,320 | ₩35,925 | ₩36,251 | -0.18% | 1.7만 |
|---|
| 2026.08.28 | ₩37,444 | ₩38,115 | ₩36,211 | ₩36,530 | -2.44% | 1.5만 |
|---|
| 2026.08.27 | ₩37,913 | ₩37,913 | ₩37,283 | ₩37,636 | -0.73% | 1.6만 |
|---|
| 2026.08.26 | ₩37,658 | ₩38,302 | ₩37,459 | ₩37,967 | +0.82% | 4.2만 |
|---|
| 2026.08.25 | ₩38,208 | ₩38,437 | ₩37,751 | ₩38,261 | +0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩38,517 | ₩38,517 | ₩37,833 | ₩38,090 | -1.11% | 1.2만 |
|---|
| 2026.08.21 | ₩37,095 | ₩37,793 | ₩37,095 | ₩37,672 | +1.56% | 1.8만 |
|---|
| 2026.08.20 | ₩36,223 | ₩37,336 | ₩36,223 | ₩37,071 | +2.34% | 8.5만 |
|---|
| 2026.08.19 | ₩35,633 | ₩37,151 | ₩35,633 | ₩37,151 | +4.26% | 2.3만 |
|---|
| 2026.08.18 | ₩35,914 | ₩36,290 | ₩35,552 | ₩35,617 | -0.83% | 1.4만 |
|---|
| 2026.08.17 | ₩35,861 | ₩36,317 | ₩35,820 | ₩36,179 | +0.89% | 1.1만 |
|---|
| 2026.08.14 | ₩36,344 | ₩36,411 | ₩35,727 | ₩35,969 | -1.03% | 1.7만 |
|---|
| 2026.08.13 | ₩36,733 | ₩36,733 | ₩35,673 | ₩36,169 | -1.53% | 2.9만 |
|---|
| 2026.08.12 | ₩35,941 | ₩36,625 | ₩35,941 | ₩36,346 | +1.13% | 5.9만 |
|---|
| 2026.08.11 | ₩35,686 | ₩36,491 | ₩35,686 | ₩36,000 | +0.88% | 2.7만 |
|---|
| 2026.08.10 | ₩36,022 | ₩36,344 | ₩35,566 | ₩36,035 | +0.04% | 2.1만 |
|---|
| 2026.08.07 | ₩35,727 | ₩36,384 | ₩35,727 | ₩36,015 | +0.81% | 1.7만 |
|---|
| 2026.08.06 | ₩35,015 | ₩35,727 | ₩34,801 | ₩35,073 | +0.16% | 1.4만 |
|---|
| 2026.08.05 | ₩34,479 | ₩35,633 | ₩34,479 | ₩35,015 | +1.56% | 1.3만 |
|---|
| 2026.08.04 | ₩33,151 | ₩34,157 | ₩33,151 | ₩33,781 | +1.90% | 2.2만 |
|---|
| 2026.08.03 | ₩32,896 | ₩33,271 | ₩32,896 | ₩33,110 | +0.65% | 2만 |
|---|
| 2026.07.31 | ₩32,654 | ₩33,432 | ₩32,654 | ₩33,432 | +2.38% | 6만 |
|---|
| 2026.07.30 | ₩33,580 | ₩33,707 | ₩33,406 | ₩33,660 | +0.24% | 2.7만 |
|---|
| 2026.07.29 | ₩32,668 | ₩33,728 | ₩32,668 | ₩33,043 | +1.15% | 1.6만 |
|---|
| 2026.07.28 | ₩32,990 | ₩33,513 | ₩32,909 | ₩33,178 | +0.57% | 1.6만 |
|---|
| 2026.07.27 | ₩33,500 | ₩33,781 | ₩33,231 | ₩33,339 | -0.48% | 1.8만 |
|---|
| 2026.07.24 | ₩32,695 | ₩33,620 | ₩32,695 | ₩32,802 | +0.33% | 2.4만 |
|---|
| 2026.07.23 | ₩32,963 | ₩33,271 | ₩32,601 | ₩32,708 | -0.77% | 2.6만 |
|---|
| 2026.07.22 | ₩33,493 | ₩34,345 | ₩33,493 | ₩33,660 | +0.50% | 3.4만 |
|---|
| 2026.07.21 | ₩32,413 | ₩33,614 | ₩32,413 | ₩33,493 | +3.33% | 2.4만 |
|---|
| 2026.07.20 | ₩32,493 | ₩33,204 | ₩32,493 | ₩32,856 | +1.11% | 1.6만 |
|---|
| 2026.07.17 | ₩32,695 | ₩33,553 | ₩32,695 | ₩33,003 | +0.94% | 1.6만 |
|---|
| 2026.07.16 | ₩32,802 | ₩33,218 | ₩32,393 | ₩32,976 | +0.53% | 2.6만 |
|---|
| 2026.07.15 | ₩33,352 | ₩34,063 | ₩33,204 | ₩33,406 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩33,567 | ₩34,063 | ₩33,352 | ₩33,352 | -0.64% | 1.6만 |
|---|
| 2026.07.13 | ₩33,540 | ₩33,862 | ₩33,110 | ₩33,137 | -1.20% | 3만 |
|---|
| 2026.07.10 | ₩33,962 | ₩34,573 | ₩33,962 | ₩34,197 | +0.69% | 1.2만 |
|---|
| 2026.07.09 | ₩34,278 | ₩34,781 | ₩34,264 | ₩34,345 | +0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩33,821 | ₩34,278 | ₩33,339 | ₩33,915 | +0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩34,908 | ₩34,908 | ₩34,184 | ₩34,184 | -2.08% | 1.2만 |
|---|
| 2026.07.06 | ₩35,297 | ₩35,297 | ₩34,613 | ₩34,881 | -1.18% | 1.5만 |
|---|
| 2026.07.02 | ₩34,452 | ₩34,881 | ₩34,291 | ₩34,543 | +0.26% | 2만 |
|---|
| 2026.07.01 | ₩33,620 | ₩34,492 | ₩33,620 | ₩33,714 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,701 | ₩34,076 | ₩33,567 | ₩33,741 | +0.12% | 2.3만 |
|---|
| 2026.06.29 | ₩33,902 | ₩34,157 | ₩33,687 | ₩33,821 | -0.24% | 1.3만 |
|---|
| 2026.06.26 | ₩33,459 | ₩34,653 | ₩33,459 | ₩34,143 | +2.04% | 1.2만 |
|---|
| 2026.06.25 | ₩33,808 | ₩34,092 | ₩33,500 | ₩33,674 | -0.40% | 3.8만 |
|---|
| 2026.06.24 | ₩33,875 | ₩33,946 | ₩33,292 | ₩33,392 | -1.43% | 5만 |
|---|
| 2026.06.23 | ₩34,680 | ₩34,912 | ₩34,331 | ₩34,331 | -1.01% | 2.3만 |
|---|
| 2026.06.22 | ₩34,801 | ₩35,364 | ₩34,801 | ₩34,922 | +0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩34,895 | ₩35,981 | ₩34,895 | ₩35,354 | +1.31% | 1.9만 |
|---|
| 2026.06.17 | ₩36,424 | ₩36,746 | ₩35,280 | ₩35,512 | -2.50% | 5.5만 |
|---|
| 2026.06.16 | ₩36,169 | ₩36,827 | ₩36,169 | ₩36,397 | +0.63% | 3.7만 |
|---|
| 2026.06.15 | ₩36,518 | ₩36,875 | ₩35,136 | ₩36,223 | -0.81% | 2.6만 |
|---|
| 2026.06.12 | ₩35,230 | ₩35,579 | ₩34,706 | ₩35,203 | -0.08% | 4.4만 |
|---|
| 2026.06.11 | ₩33,860 | ₩35,257 | ₩33,795 | ₩35,163 | +3.85% | 4.1만 |
|---|
| 2026.06.10 | ₩35,150 | ₩35,163 | ₩34,009 | ₩34,009 | -3.24% | 5.1만 |
|---|
| 2026.06.09 | ₩36,210 | ₩36,800 | ₩35,311 | ₩35,592 | -1.70% | 2.9만 |
|---|
| 2026.06.08 | ₩36,210 | ₩36,491 | ₩36,142 | ₩36,228 | +0.05% | 2.6만 |
|---|
| 2026.06.05 | ₩36,894 | ₩37,035 | ₩35,968 | ₩36,116 | -2.11% | 6.9만 |
|---|
| 2026.06.04 | ₩37,229 | ₩37,933 | ₩37,229 | ₩37,605 | +1.01% | 2.5만 |
|---|
| 2026.06.03 | ₩37,605 | ₩37,632 | ₩36,974 | ₩37,162 | -1.18% | 4.8만 |
|---|
| 2026.06.02 | ₩38,007 | ₩38,208 | ₩37,565 | ₩37,712 | -0.78% | 4.9만 |
|---|
| 2026.06.01 | ₩37,726 | ₩37,833 | ₩37,229 | ₩37,645 | -0.21% | 6.5만 |
|---|
| 2026.05.29 | ₩38,182 | ₩38,691 | ₩38,061 | ₩38,463 | +0.74% | 6.1만 |
|---|
| 2026.05.28 | ₩36,961 | ₩38,557 | ₩36,961 | ₩37,766 | +2.18% | 9.2만 |
|---|
| 2026.05.27 | ₩37,417 | ₩37,551 | ₩36,988 | ₩37,310 | -0.29% | 3.9만 |
|---|
| 2026.05.26 | ₩37,645 | ₩37,967 | ₩37,269 | ₩37,618 | -0.07% | 5.9만 |
|---|
| 2026.05.22 | ₩37,766 | ₩37,954 | ₩37,497 | ₩37,685 | -0.21% | 5만 |
|---|
| 2026.05.21 | ₩36,478 | ₩38,222 | ₩36,478 | ₩37,833 | +3.71% | 3.8만 |
|---|
| 2026.05.20 | ₩37,618 | ₩38,222 | ₩37,149 | ₩38,222 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩37,551 | ₩37,551 | ₩36,894 | ₩37,350 | -0.54% | 4.2만 |
|---|
| 2026.05.18 | ₩38,276 | ₩38,396 | ₩37,578 | ₩37,940 | -0.88% | 2.5만 |
|---|
| 2026.05.15 | ₩38,222 | ₩38,222 | ₩37,618 | ₩38,047 | -0.46% | 6.5만 |
|---|
| 2026.05.14 | ₩39,631 | ₩39,631 | ₩38,933 | ₩39,215 | -1.05% | 9.2만 |
|---|
| 2026.05.13 | ₩39,268 | ₩39,631 | ₩39,081 | ₩39,456 | +0.48% | 2.8만 |
|---|
| 2026.05.12 | ₩39,309 | ₩39,778 | ₩39,309 | ₩39,631 | +0.82% | 5.2만 |
|---|
| 2026.05.11 | ₩40,046 | ₩40,570 | ₩39,765 | ₩40,020 | -0.07% | 6.3만 |
|---|
| 2026.05.08 | ₩39,912 | ₩40,234 | ₩39,751 | ₩39,966 | +0.13% | 4.2만 |
|---|
| 2026.05.07 | ₩40,248 | ₩40,690 | ₩39,597 | ₩39,644 | -1.50% | 3.3만 |
|---|
| 2026.05.06 | ₩39,094 | ₩39,902 | ₩39,094 | ₩39,550 | +1.17% | 4만 |
|---|
| 2026.05.05 | ₩38,276 | ₩38,799 | ₩38,276 | ₩38,517 | +0.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,168 | ₩38,759 | ₩37,645 | ₩37,913 | -0.67% | 16만 |
|---|
| 2026.05.01 | ₩37,900 | ₩39,483 | ₩37,900 | ₩38,785 | +2.34% | 3.8만 |
|---|
| 2026.04.30 | ₩38,785 | ₩38,996 | ₩38,638 | ₩38,812 | +0.07% | 8.5만 |
|---|
| 2026.04.29 | ₩38,208 | ₩38,759 | ₩37,876 | ₩38,047 | -0.42% | 2.7만 |
|---|
| 2026.04.28 | ₩38,906 | ₩39,282 | ₩38,061 | ₩38,785 | -0.31% | 3.3만 |
|---|
| 2026.04.27 | ₩39,617 | ₩40,234 | ₩39,376 | ₩39,496 | -0.30% | 9.4만 |
|---|
| 2026.04.24 | ₩40,167 | ₩40,248 | ₩39,765 | ₩39,888 | -0.69% | 3.3만 |
|---|
| 2026.04.23 | ₩39,724 | ₩40,221 | ₩39,523 | ₩39,523 | -0.51% | 3만 |
|---|
| 2026.04.22 | ₩40,288 | ₩40,527 | ₩39,993 | ₩40,154 | -0.33% | 2.3만 |
|---|
| 2026.04.21 | ₩39,765 | ₩40,980 | ₩39,765 | ₩39,832 | +0.17% | 5.6만 |
|---|
| 2026.04.20 | ₩40,476 | ₩41,455 | ₩40,476 | ₩40,932 | +1.13% | 4만 |
|---|
| 2026.04.17 | ₩41,428 | ₩41,522 | ₩40,690 | ₩41,254 | -0.42% | 5.8만 |
|---|
| 2026.04.16 | ₩39,818 | ₩41,294 | ₩39,818 | ₩40,476 | +1.65% | 7.4만 |
|---|
| 2026.04.15 | ₩40,758 | ₩41,428 | ₩40,690 | ₩40,690 | -0.16% | 3.3만 |
|---|
| 2026.04.14 | ₩39,724 | ₩41,294 | ₩39,724 | ₩41,294 | +3.95% | 2.8만 |
|---|
| 2026.04.13 | ₩39,966 | ₩39,966 | ₩38,235 | ₩39,792 | -0.44% | 8.5만 |
|---|
| 2026.04.10 | ₩40,194 | ₩40,825 | ₩40,006 | ₩40,154 | -0.10% | 6만 |
|---|
| 2026.04.09 | ₩40,248 | ₩40,892 | ₩40,073 | ₩40,248 | 0.00% | 5.8만 |
|---|
| 2026.04.08 | ₩40,556 | ₩42,327 | ₩39,617 | ₩40,449 | -0.26% | 5.9만 |
|---|
| 2026.04.07 | ₩38,651 | ₩39,604 | ₩37,565 | ₩39,322 | +1.74% | 5.5만 |
|---|
| 2026.04.06 | ₩39,081 | ₩39,711 | ₩37,928 | ₩39,711 | +1.61% | 4.6만 |
|---|
| 2026.04.02 | ₩38,879 | ₩38,879 | ₩36,558 | ₩38,732 | -0.38% | 23.9만 |
|---|
| 2026.04.01 | ₩40,462 | ₩41,106 | ₩39,242 | ₩40,918 | +1.13% | 19.4만 |
|---|
| 2026.03.31 | ₩38,235 | ₩40,100 | ₩38,235 | ₩39,510 | +3.33% | 9.6만 |
|---|
| 2026.03.30 | ₩40,449 | ₩40,449 | ₩38,826 | ₩38,946 | -3.71% | 5.7만 |
|---|
| 2026.03.27 | ₩39,792 | ₩40,583 | ₩39,040 | ₩39,416 | -0.94% | 11.1만 |
|---|
| 2026.03.26 | ₩40,918 | ₩41,012 | ₩39,792 | ₩39,912 | -2.46% | 4.9만 |
|---|
| 2026.03.25 | ₩41,871 | ₩42,649 | ₩41,066 | ₩41,777 | -0.22% | 4.3만 |
|---|
| 2026.03.24 | ₩40,221 | ₩40,986 | ₩40,114 | ₩40,368 | +0.37% | 8만 |
|---|
| 2026.03.23 | ₩40,650 | ₩42,005 | ₩39,805 | ₩40,851 | +0.50% | 8만 |
|---|
| 2026.03.20 | ₩42,582 | ₩42,743 | ₩40,476 | ₩40,650 | -4.54% | 6.3만 |
|---|
| 2026.03.19 | ₩42,019 | ₩42,716 | ₩40,650 | ₩42,374 | +0.85% | 9.4만 |
|---|
| 2026.03.18 | ₩44,501 | ₩44,970 | ₩43,722 | ₩43,816 | -1.54% | 6만 |
|---|
| 2026.03.17 | ₩45,869 | ₩46,432 | ₩45,158 | ₩45,426 | -0.97% | 6.5만 |
|---|
| 2026.03.16 | ₩46,285 | ₩46,285 | ₩45,120 | ₩45,909 | -0.81% | 6.4만 |
|---|
| 2026.03.13 | ₩46,271 | ₩46,902 | ₩44,715 | ₩44,796 | -3.19% | 17.4만 |
|---|
| 2026.03.12 | ₩49,518 | ₩49,518 | ₩46,247 | ₩46,500 | -6.10% | 5.9만 |
|---|
| 2026.03.11 | ₩49,599 | ₩49,599 | ₩48,566 | ₩49,344 | -0.51% | 3.5만 |
|---|
| 2026.03.10 | ₩48,767 | ₩50,980 | ₩48,633 | ₩49,585 | +1.68% | 5.1만 |
|---|
| 2026.03.09 | ₩45,614 | ₩48,774 | ₩43,789 | ₩47,922 | +5.06% | 15.2만 |
|---|
| 2026.03.06 | ₩49,464 | ₩49,464 | ₩47,137 | ₩47,492 | -3.99% | 7.7만 |
|---|
| 2026.03.05 | ₩51,034 | ₩51,034 | ₩49,371 | ₩49,880 | -2.26% | 7.8만 |
|---|
| 2026.03.04 | ₩51,906 | ₩52,081 | ₩50,954 | ₩51,208 | -1.34% | 3.6만 |
|---|
| 2026.03.03 | ₩51,517 | ₩51,665 | ₩49,022 | ₩50,685 | -1.61% | 11.6만 |
|---|
| 2026.03.02 | ₩54,079 | ₩54,536 | ₩53,395 | ₩53,637 | -0.82% | 9만 |
|---|
| 2026.02.27 | ₩53,677 | ₩54,670 | ₩53,664 | ₩53,892 | +0.40% | 6.2만 |
|---|
| 2026.02.26 | ₩53,328 | ₩53,959 | ₩52,926 | ₩53,731 | +0.75% | 3.6만 |
|---|
| 2026.02.25 | ₩53,422 | ₩54,160 | ₩53,020 | ₩53,020 | -0.75% | 6.5만 |
|---|
| 2026.02.24 | ₩52,000 | ₩53,355 | ₩51,490 | ₩53,234 | +2.37% | 5.5만 |
|---|
| 2026.02.23 | ₩52,590 | ₩53,664 | ₩52,081 | ₩53,664 | +2.04% | 10.5만 |
|---|
| 2026.02.20 | ₩51,906 | ₩52,322 | ₩51,208 | ₩52,000 | +0.18% | 6.8만 |
|---|
| 2026.02.19 | ₩50,927 | ₩51,450 | ₩50,605 | ₩51,088 | +0.32% | 6.6만 |
|---|
| 2026.02.18 | ₩50,766 | ₩51,732 | ₩50,766 | ₩51,195 | +0.85% | 3.4만 |
|---|
| 2026.02.17 | ₩50,310 | ₩50,484 | ₩49,599 | ₩50,370 | +0.12% | 4.4만 |
|---|
| 2026.02.13 | ₩52,094 | ₩52,094 | ₩50,913 | ₩51,772 | -0.62% | 4.3만 |
|---|
| 2026.02.12 | ₩51,987 | ₩52,094 | ₩50,014 | ₩50,605 | -2.66% | 11만 |
|---|
| 2026.02.11 | ₩52,335 | ₩52,589 | ₩51,651 | ₩52,403 | +0.13% | 2.9만 |
|---|
| 2026.02.10 | ₩52,443 | ₩52,443 | ₩51,249 | ₩52,027 | -0.79% | 6.4만 |
|---|
| 2026.02.09 | ₩50,980 | ₩52,604 | ₩50,980 | ₩52,604 | +3.18% | 6.3만 |
|---|
| 2026.02.06 | ₩48,874 | ₩49,907 | ₩48,606 | ₩49,907 | +2.11% | 4.8만 |
|---|
| 2026.02.05 | ₩48,284 | ₩49,035 | ₩46,931 | ₩47,922 | -0.75% | 43.1만 |
|---|
| 2026.02.04 | ₩50,980 | ₩50,980 | ₩48,552 | ₩48,941 | -4.00% | 4.6만 |
|---|
| 2026.02.03 | ₩49,451 | ₩50,363 | ₩49,330 | ₩50,001 | +1.11% | 6.9만 |
|---|
| 2026.02.02 | ₩46,500 | ₩48,498 | ₩45,173 | ₩47,251 | +1.62% | 19.3만 |
|---|
| 2026.01.30 | ₩50,779 | ₩50,779 | ₩44,286 | ₩45,171 | -11.04% | 17.4만 |
|---|
| 2026.01.29 | ₩54,750 | ₩55,971 | ₩49,639 | ₩53,207 | -2.82% | 12.1만 |
|---|
| 2026.01.28 | ₩52,376 | ₩53,919 | ₩52,062 | ₩53,865 | +2.84% | 8.7만 |
|---|
| 2026.01.27 | ₩50,819 | ₩51,665 | ₩49,827 | ₩51,638 | +1.61% | 8.3만 |
|---|
| 2026.01.26 | ₩51,182 | ₩51,530 | ₩49,438 | ₩50,283 | -1.76% | 11.8만 |
|---|
| 2026.01.23 | ₩50,457 | ₩50,980 | ₩50,028 | ₩50,726 | +0.53% | 9.6만 |
|---|
| 2026.01.22 | ₩49,625 | ₩50,846 | ₩49,022 | ₩50,457 | +1.68% | 12.8만 |
|---|
| 2026.01.21 | ₩50,927 | ₩50,927 | ₩49,169 | ₩49,840 | -2.13% | 9.9만 |
|---|
| 2026.01.20 | ₩50,672 | ₩50,980 | ₩49,746 | ₩50,135 | -1.06% | 20.8만 |
|---|
| 2026.01.16 | ₩50,122 | ₩50,122 | ₩48,988 | ₩49,478 | -1.28% | 10.9만 |
|---|
| 2026.01.15 | ₩50,175 | ₩50,175 | ₩49,458 | ₩49,813 | -0.72% | 6.9만 |
|---|
| 2026.01.14 | ₩49,538 | ₩49,907 | ₩49,100 | ₩49,773 | +0.47% | 12.6만 |
|---|
| 2026.01.13 | ₩49,934 | ₩49,934 | ₩48,968 | ₩49,216 | -1.44% | 10.4만 |
|---|
| 2026.01.12 | ₩49,625 | ₩50,202 | ₩49,438 | ₩49,585 | -0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩48,901 | ₩49,035 | ₩48,458 | ₩48,740 | -0.33% | 9.3만 |
|---|
| 2026.01.08 | ₩48,405 | ₩48,592 | ₩47,908 | ₩48,485 | +0.17% | 8.9만 |
|---|
| 2026.01.07 | ₩48,163 | ₩48,431 | ₩47,841 | ₩48,364 | +0.42% | 4.5만 |
|---|
| 2026.01.06 | ₩48,297 | ₩48,659 | ₩47,888 | ₩48,646 | +0.72% | 8.6만 |
|---|
| 2026.01.05 | ₩47,613 | ₩48,297 | ₩47,266 | ₩47,922 | +0.65% | 9.8만 |
|---|
| 2026.01.02 | ₩47,881 | ₩47,895 | ₩46,473 | ₩46,741 | -2.38% | 8.7만 |
|---|
| 2025.12.31 | ₩48,270 | ₩48,270 | ₩46,446 | ₩46,889 | -2.86% | 6.9만 |
|---|
| 2025.12.30 | ₩47,935 | ₩50,310 | ₩47,801 | ₩48,498 | +1.18% | 8.1만 |
|---|
| 2025.12.29 | ₩48,378 | ₩48,378 | ₩47,170 | ₩47,626 | -1.55% | 4.9만 |
|---|
| 2025.12.26 | ₩49,625 | ₩50,068 | ₩49,471 | ₩50,028 | +0.81% | 4.8만 |
|---|
| 2025.12.24 | ₩49,317 | ₩49,317 | ₩48,767 | ₩49,263 | -0.11% | 3.7만 |
|---|
| 2025.12.23 | ₩49,223 | ₩49,357 | ₩48,592 | ₩49,344 | +0.25% | 7.5만 |
|---|
| 2025.12.22 | ₩47,975 | ₩49,008 | ₩47,975 | ₩48,941 | +2.01% | 6.6만 |
|---|
| 2025.12.19 | ₩47,922 | ₩48,190 | ₩47,475 | ₩47,841 | -0.17% | 5만 |
|---|
| 2025.12.18 | ₩47,680 | ₩47,967 | ₩47,162 | ₩47,828 | +0.31% | 9.7만 |
|---|
| 2025.12.17 | ₩47,586 | ₩48,103 | ₩47,586 | ₩47,774 | +0.39% | 7.4만 |
|---|
| 2025.12.16 | ₩47,412 | ₩47,765 | ₩47,063 | ₩47,452 | +0.08% | 6.2만 |
|---|
| 2025.12.15 | ₩47,023 | ₩47,626 | ₩46,956 | ₩47,318 | +0.63% | 5.3만 |
|---|
| 2025.12.12 | ₩48,042 | ₩48,042 | ₩46,685 | ₩47,023 | -2.12% | 5.9만 |
|---|
| 2025.12.11 | ₩46,325 | ₩47,103 | ₩46,241 | ₩47,050 | +1.56% | 7.8만 |
|---|
| 2025.12.10 | ₩45,601 | ₩46,580 | ₩45,601 | ₩46,385 | +1.72% | 4.3만 |
|---|
| 2025.12.09 | ₩46,218 | ₩46,218 | ₩45,485 | ₩45,842 | -0.81% | 3.6만 |
|---|
| 2025.12.08 | ₩45,976 | ₩45,976 | ₩45,359 | ₩45,601 | -0.82% | 9.6만 |
|---|
| 2025.12.05 | ₩45,721 | ₩46,352 | ₩45,654 | ₩45,708 | -0.03% | 6.7만 |
|---|
| 2025.12.04 | ₩46,432 | ₩46,432 | ₩45,775 | ₩46,110 | -0.69% | 3.3만 |
|---|
| 2025.12.03 | ₩46,365 | ₩46,365 | ₩45,842 | ₩46,204 | -0.35% | 3.6만 |
|---|
| 2025.12.02 | ₩45,735 | ₩46,057 | ₩45,453 | ₩45,936 | +0.44% | 3.8만 |
|---|
| 2025.12.01 | ₩46,352 | ₩46,352 | ₩45,762 | ₩45,896 | -0.98% | 12만 |
|---|
| 2025.11.28 | ₩46,110 | ₩46,285 | ₩45,913 | ₩45,963 | -0.32% | 2.3만 |
|---|
| 2025.11.26 | ₩45,440 | ₩46,003 | ₩45,406 | ₩45,735 | +0.65% | 4.8만 |
|---|
| 2025.11.25 | ₩45,507 | ₩45,976 | ₩45,240 | ₩45,762 | +0.56% | 4.3만 |
|---|
| 2025.11.24 | ₩45,507 | ₩45,976 | ₩44,612 | ₩45,802 | +0.65% | 7.9만 |
|---|
| 2025.11.21 | ₩45,319 | ₩45,605 | ₩44,554 | ₩45,205 | -0.25% | 8.8만 |
|---|
| 2025.11.20 | ₩45,493 | ₩46,057 | ₩44,943 | ₩45,259 | -0.52% | 4.2만 |
|---|
| 2025.11.19 | ₩45,332 | ₩46,070 | ₩44,757 | ₩45,426 | +0.21% | 6.7만 |
|---|
| 2025.11.18 | ₩44,568 | ₩45,614 | ₩44,568 | ₩44,809 | +0.54% | 6만 |
|---|
| 2025.11.17 | ₩44,742 | ₩45,212 | ₩44,272 | ₩44,796 | +0.12% | 5.1만 |
|---|
| 2025.11.14 | ₩45,010 | ₩45,614 | ₩44,071 | ₩45,024 | +0.03% | 8.4만 |
|---|
| 2025.11.13 | ₩46,660 | ₩47,130 | ₩45,708 | ₩46,251 | -0.88% | 11.1만 |
|---|
| 2025.11.12 | ₩45,869 | ₩46,942 | ₩45,869 | ₩46,795 | +2.02% | 6.6만 |
|---|
| 2025.11.11 | ₩46,164 | ₩46,285 | ₩45,681 | ₩46,057 | -0.23% | 20.2만 |
|---|
| 2025.11.10 | ₩45,614 | ₩45,936 | ₩45,099 | ₩45,829 | +0.47% | 3.7만 |
|---|
| 2025.11.07 | ₩44,608 | ₩44,930 | ₩44,272 | ₩44,742 | +0.30% | 2.4만 |
|---|
| 2025.11.06 | ₩44,621 | ₩44,782 | ₩44,246 | ₩44,581 | -0.09% | 3.6만 |
|---|
| 2025.11.05 | ₩44,205 | ₩44,608 | ₩43,991 | ₩44,179 | -0.06% | 3.5만 |
|---|
| 2025.11.04 | ₩44,594 | ₩44,594 | ₩43,789 | ₩44,085 | -1.14% | 4.9만 |
|---|
| 2025.11.03 | ₩45,466 | ₩45,466 | ₩44,380 | ₩45,024 | -0.97% | 4만 |
|---|
| 2025.10.31 | ₩45,252 | ₩45,520 | ₩44,541 | ₩44,755 | -1.10% | 3.2만 |
|---|
| 2025.10.30 | ₩44,460 | ₩45,480 | ₩44,460 | ₩45,426 | +2.17% | 3.6만 |
|---|
| 2025.10.29 | ₩45,305 | ₩45,634 | ₩44,272 | ₩44,474 | -1.84% | 3.8만 |
|---|
| 2025.10.28 | ₩44,407 | ₩44,876 | ₩44,160 | ₩44,662 | +0.57% | 9.9만 |
|---|
| 2025.10.27 | ₩46,674 | ₩46,674 | ₩44,809 | ₩44,997 | -3.59% | 9.8만 |
|---|
| 2025.10.24 | ₩46,956 | ₩46,956 | ₩46,151 | ₩46,359 | -1.27% | 7.3만 |
|---|
| 2025.10.23 | ₩46,084 | ₩46,768 | ₩45,715 | ₩46,151 | +0.15% | 25.7만 |
|---|
| 2025.10.22 | ₩45,091 | ₩45,788 | ₩44,742 | ₩45,145 | +0.12% | 11.3만 |
|---|
| 2025.10.21 | ₩47,626 | ₩48,244 | ₩45,641 | ₩45,990 | -3.44% | 23.2만 |
|---|
| 2025.10.20 | ₩48,753 | ₩49,446 | ₩48,321 | ₩49,424 | +1.38% | 17.2만 |
|---|
| 2025.10.17 | ₩48,968 | ₩49,612 | ₩47,425 | ₩48,016 | -1.95% | 15.7만 |
|---|
| 2025.10.16 | ₩48,163 | ₩49,203 | ₩47,852 | ₩48,834 | +1.39% | 17.6만 |
|---|
| 2025.10.15 | ₩47,640 | ₩48,174 | ₩47,626 | ₩47,814 | +0.37% | 13만 |
|---|
| 2025.10.14 | ₩46,982 | ₩47,284 | ₩46,285 | ₩47,211 | +0.49% | 17.3만 |
|---|
| 2025.10.13 | ₩46,486 | ₩47,290 | ₩45,762 | ₩46,976 | +1.05% | 13.3만 |
|---|
| 2025.10.10 | ₩45,466 | ₩46,674 | ₩45,167 | ₩45,695 | +0.50% | 7만 |
|---|