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 | ₩32,191 | ₩32,929 | ₩32,191 | ₩32,896 | +2.19% | 8.6천 |
| 2026.10.08 | ₩32,017 | ₩32,527 | ₩32,017 | ₩32,507 | +1.53% | 1.3만 |
| 2026.10.07 | ₩31,481 | ₩32,554 | ₩31,481 | ₩32,163 | +2.17% | 8.3만 |
| 2026.10.06 | ₩32,232 | ₩32,808 | ₩32,232 | ₩32,607 | +1.17% | 2만 |
| 2026.10.05 | ₩32,205 | ₩32,485 | ₩31,957 | ₩32,205 | 0.00% | 2.4만 |
| 2026.10.02 | ₩32,567 | ₩33,157 | ₩32,057 | ₩32,218 | -1.07% | 1.8만 |
| 2026.10.01 | ₩31,990 | ₩33,010 | ₩31,990 | ₩32,607 | +1.93% | 2.4만 |
| 2026.09.30 | ₩32,849 | ₩32,849 | ₩32,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,554 |
| -0.90% |
| 8.2천 |
| 2026.09.29 | ₩32,487 | ₩32,808 | ₩32,191 | ₩32,590 | +0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩32,191 | ₩32,760 | ₩31,655 | ₩32,477 | +0.89% | 1.3만 |
|---|
| 2026.09.25 | ₩33,425 | ₩33,895 | ₩33,318 | ₩33,688 | +0.79% | 1.8만 |
|---|
| 2026.09.24 | ₩33,493 | ₩33,828 | ₩33,385 | ₩33,774 | +0.84% | 2.6만 |
|---|
| 2026.09.23 | ₩33,895 | ₩34,449 | ₩33,613 | ₩33,910 | +0.04% | 1.8만 |
|---|
| 2026.09.22 | ₩34,646 | ₩35,035 | ₩34,539 | ₩34,901 | +0.74% | 3.1만 |
|---|
| 2026.09.21 | ₩34,619 | ₩35,115 | ₩34,492 | ₩35,102 | +1.39% | 2.6만 |
|---|
| 2026.09.18 | ₩34,512 | ₩35,317 | ₩34,512 | ₩35,028 | +1.50% | 1.5만 |
|---|
| 2026.09.17 | ₩34,083 | ₩35,205 | ₩34,083 | ₩34,984 | +2.64% | 4.9만 |
|---|
| 2026.09.16 | ₩34,820 | ₩34,968 | ₩33,894 | ₩34,083 | -2.12% | 4만 |
|---|
| 2026.09.15 | ₩34,257 | ₩34,257 | ₩33,868 | ₩34,155 | -0.30% | 1.4만 |
|---|
| 2026.09.14 | ₩33,935 | ₩34,560 | ₩33,922 | ₩34,207 | +0.80% | 1.2만 |
|---|
| 2026.09.11 | ₩35,089 | ₩35,411 | ₩34,633 | ₩34,659 | -1.22% | 1.2만 |
|---|
| 2026.09.10 | ₩35,305 | ₩35,357 | ₩34,552 | ₩34,824 | -1.36% | 1.9만 |
|---|
| 2026.09.09 | ₩35,840 | ₩35,947 | ₩35,370 | ₩35,759 | -0.22% | 1.1만 |
|---|
| 2026.09.08 | ₩35,504 | ₩35,961 | ₩35,405 | ₩35,405 | -0.28% | 7.8천 |
|---|
| 2026.09.04 | ₩35,129 | ₩36,296 | ₩35,129 | ₩36,014 | +2.52% | 1.1만 |
|---|
| 2026.09.03 | ₩35,974 | ₩36,678 | ₩35,974 | ₩36,398 | +1.18% | 7.5천 |
|---|
| 2026.09.02 | ₩35,169 | ₩35,790 | ₩35,169 | ₩35,665 | +1.41% | 9.8천 |
|---|
| 2026.09.01 | ₩35,317 | ₩35,847 | ₩34,928 | ₩35,090 | -0.64% | 1.2만 |
|---|
| 2026.08.31 | ₩36,309 | ₩36,312 | ₩35,918 | ₩36,244 | -0.18% | 1.7만 |
|---|
| 2026.08.28 | ₩37,436 | ₩38,107 | ₩36,203 | ₩36,523 | -2.44% | 1.5만 |
|---|
| 2026.08.27 | ₩37,905 | ₩37,905 | ₩37,275 | ₩37,628 | -0.73% | 1.6만 |
|---|
| 2026.08.26 | ₩37,651 | ₩38,294 | ₩37,451 | ₩37,959 | +0.82% | 4.2만 |
|---|
| 2026.08.25 | ₩38,201 | ₩38,429 | ₩37,743 | ₩38,253 | +0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩38,509 | ₩38,509 | ₩37,825 | ₩38,082 | -1.11% | 1.2만 |
|---|
| 2026.08.21 | ₩37,087 | ₩37,785 | ₩37,087 | ₩37,664 | +1.56% | 1.8만 |
|---|
| 2026.08.20 | ₩36,215 | ₩37,329 | ₩36,215 | ₩37,063 | +2.34% | 8.5만 |
|---|
| 2026.08.19 | ₩35,625 | ₩37,144 | ₩35,625 | ₩37,144 | +4.26% | 2.3만 |
|---|
| 2026.08.18 | ₩35,907 | ₩36,282 | ₩35,545 | ₩35,609 | -0.83% | 1.4만 |
|---|
| 2026.08.17 | ₩35,853 | ₩36,309 | ₩35,813 | ₩36,171 | +0.89% | 1.1만 |
|---|
| 2026.08.14 | ₩36,336 | ₩36,403 | ₩35,719 | ₩35,962 | -1.03% | 1.7만 |
|---|
| 2026.08.13 | ₩36,725 | ₩36,725 | ₩35,665 | ₩36,162 | -1.53% | 2.9만 |
|---|
| 2026.08.12 | ₩35,934 | ₩36,618 | ₩35,934 | ₩36,339 | +1.13% | 5.9만 |
|---|
| 2026.08.11 | ₩35,679 | ₩36,484 | ₩35,679 | ₩35,993 | +0.88% | 2.7만 |
|---|
| 2026.08.10 | ₩36,014 | ₩36,336 | ₩35,558 | ₩36,028 | +0.04% | 2.1만 |
|---|
| 2026.08.07 | ₩35,719 | ₩36,376 | ₩35,719 | ₩36,007 | +0.81% | 1.7만 |
|---|
| 2026.08.06 | ₩35,008 | ₩35,719 | ₩34,794 | ₩35,066 | +0.16% | 1.4만 |
|---|
| 2026.08.05 | ₩34,472 | ₩35,625 | ₩34,472 | ₩35,008 | +1.56% | 1.3만 |
|---|
| 2026.08.04 | ₩33,144 | ₩34,150 | ₩33,144 | ₩33,774 | +1.90% | 2.2만 |
|---|
| 2026.08.03 | ₩32,889 | ₩33,264 | ₩32,889 | ₩33,104 | +0.65% | 2만 |
|---|
| 2026.07.31 | ₩32,647 | ₩33,425 | ₩32,647 | ₩33,425 | +2.38% | 6만 |
|---|
| 2026.07.30 | ₩33,573 | ₩33,700 | ₩33,399 | ₩33,653 | +0.24% | 2.7만 |
|---|
| 2026.07.29 | ₩32,661 | ₩33,721 | ₩32,661 | ₩33,036 | +1.15% | 1.6만 |
|---|
| 2026.07.28 | ₩32,983 | ₩33,506 | ₩32,902 | ₩33,171 | +0.57% | 1.6만 |
|---|
| 2026.07.27 | ₩33,493 | ₩33,774 | ₩33,224 | ₩33,332 | -0.48% | 1.8만 |
|---|
| 2026.07.24 | ₩32,688 | ₩33,613 | ₩32,688 | ₩32,795 | +0.33% | 2.4만 |
|---|
| 2026.07.23 | ₩32,956 | ₩33,264 | ₩32,594 | ₩32,701 | -0.77% | 2.6만 |
|---|
| 2026.07.22 | ₩33,486 | ₩34,338 | ₩33,486 | ₩33,653 | +0.50% | 3.4만 |
|---|
| 2026.07.21 | ₩32,406 | ₩33,607 | ₩32,406 | ₩33,486 | +3.33% | 2.4만 |
|---|
| 2026.07.20 | ₩32,487 | ₩33,197 | ₩32,487 | ₩32,849 | +1.11% | 1.6만 |
|---|
| 2026.07.17 | ₩32,688 | ₩33,546 | ₩32,688 | ₩32,996 | +0.94% | 1.6만 |
|---|
| 2026.07.16 | ₩32,795 | ₩33,211 | ₩32,386 | ₩32,969 | +0.53% | 2.6만 |
|---|
| 2026.07.15 | ₩33,345 | ₩34,056 | ₩33,197 | ₩33,399 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩33,560 | ₩34,056 | ₩33,345 | ₩33,345 | -0.64% | 1.6만 |
|---|
| 2026.07.13 | ₩33,533 | ₩33,855 | ₩33,104 | ₩33,130 | -1.20% | 3만 |
|---|
| 2026.07.10 | ₩33,955 | ₩34,566 | ₩33,955 | ₩34,190 | +0.69% | 1.2만 |
|---|
| 2026.07.09 | ₩34,270 | ₩34,773 | ₩34,257 | ₩34,338 | +0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩33,814 | ₩34,270 | ₩33,332 | ₩33,908 | +0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩34,901 | ₩34,901 | ₩34,177 | ₩34,177 | -2.08% | 1.2만 |
|---|
| 2026.07.06 | ₩35,290 | ₩35,290 | ₩34,606 | ₩34,874 | -1.18% | 1.5만 |
|---|
| 2026.07.02 | ₩34,445 | ₩34,874 | ₩34,284 | ₩34,536 | +0.26% | 2만 |
|---|
| 2026.07.01 | ₩33,613 | ₩34,485 | ₩33,613 | ₩33,707 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,694 | ₩34,069 | ₩33,560 | ₩33,734 | +0.12% | 2.3만 |
|---|
| 2026.06.29 | ₩33,895 | ₩34,150 | ₩33,680 | ₩33,814 | -0.24% | 1.3만 |
|---|
| 2026.06.26 | ₩33,452 | ₩34,646 | ₩33,452 | ₩34,136 | +2.04% | 1.2만 |
|---|
| 2026.06.25 | ₩33,801 | ₩34,085 | ₩33,493 | ₩33,667 | -0.40% | 3.8만 |
|---|
| 2026.06.24 | ₩33,868 | ₩33,939 | ₩33,285 | ₩33,385 | -1.43% | 5만 |
|---|
| 2026.06.23 | ₩34,673 | ₩34,905 | ₩34,324 | ₩34,324 | -1.01% | 2.3만 |
|---|
| 2026.06.22 | ₩34,794 | ₩35,357 | ₩34,794 | ₩34,914 | +0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩34,887 | ₩35,974 | ₩34,887 | ₩35,346 | +1.31% | 1.9만 |
|---|
| 2026.06.17 | ₩36,417 | ₩36,738 | ₩35,272 | ₩35,504 | -2.50% | 5.5만 |
|---|
| 2026.06.16 | ₩36,162 | ₩36,819 | ₩36,162 | ₩36,390 | +0.63% | 3.7만 |
|---|
| 2026.06.15 | ₩36,510 | ₩36,867 | ₩35,129 | ₩36,215 | -0.81% | 2.6만 |
|---|
| 2026.06.12 | ₩35,223 | ₩35,572 | ₩34,698 | ₩35,196 | -0.08% | 4.4만 |
|---|
| 2026.06.11 | ₩33,853 | ₩35,250 | ₩33,788 | ₩35,156 | +3.85% | 4.1만 |
|---|
| 2026.06.10 | ₩35,142 | ₩35,156 | ₩34,002 | ₩34,002 | -3.24% | 5.1만 |
|---|
| 2026.06.09 | ₩36,202 | ₩36,792 | ₩35,303 | ₩35,585 | -1.70% | 2.9만 |
|---|
| 2026.06.08 | ₩36,202 | ₩36,484 | ₩36,135 | ₩36,221 | +0.05% | 2.6만 |
|---|
| 2026.06.05 | ₩36,886 | ₩37,027 | ₩35,961 | ₩36,108 | -2.11% | 6.9만 |
|---|
| 2026.06.04 | ₩37,221 | ₩37,926 | ₩37,221 | ₩37,597 | +1.01% | 2.5만 |
|---|
| 2026.06.03 | ₩37,597 | ₩37,624 | ₩36,967 | ₩37,154 | -1.18% | 4.8만 |
|---|
| 2026.06.02 | ₩37,999 | ₩38,201 | ₩37,557 | ₩37,704 | -0.78% | 4.9만 |
|---|
| 2026.06.01 | ₩37,718 | ₩37,825 | ₩37,221 | ₩37,637 | -0.21% | 6.5만 |
|---|
| 2026.05.29 | ₩38,174 | ₩38,683 | ₩38,053 | ₩38,455 | +0.74% | 6.1만 |
|---|
| 2026.05.28 | ₩36,953 | ₩38,549 | ₩36,953 | ₩37,758 | +2.18% | 9.2만 |
|---|
| 2026.05.27 | ₩37,409 | ₩37,543 | ₩36,980 | ₩37,302 | -0.29% | 3.9만 |
|---|
| 2026.05.26 | ₩37,637 | ₩37,959 | ₩37,262 | ₩37,610 | -0.07% | 5.9만 |
|---|
| 2026.05.22 | ₩37,758 | ₩37,946 | ₩37,490 | ₩37,677 | -0.21% | 5만 |
|---|
| 2026.05.21 | ₩36,470 | ₩38,214 | ₩36,470 | ₩37,825 | +3.71% | 3.8만 |
|---|
| 2026.05.20 | ₩37,610 | ₩38,214 | ₩37,141 | ₩38,214 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩37,543 | ₩37,543 | ₩36,886 | ₩37,342 | -0.54% | 4.2만 |
|---|
| 2026.05.18 | ₩38,268 | ₩38,388 | ₩37,570 | ₩37,932 | -0.88% | 2.5만 |
|---|
| 2026.05.15 | ₩38,214 | ₩38,214 | ₩37,610 | ₩38,040 | -0.46% | 6.5만 |
|---|
| 2026.05.14 | ₩39,622 | ₩39,622 | ₩38,925 | ₩39,206 | -1.05% | 9.2만 |
|---|
| 2026.05.13 | ₩39,260 | ₩39,622 | ₩39,072 | ₩39,448 | +0.48% | 2.8만 |
|---|
| 2026.05.12 | ₩39,300 | ₩39,770 | ₩39,300 | ₩39,622 | +0.82% | 5.2만 |
|---|
| 2026.05.11 | ₩40,038 | ₩40,561 | ₩39,756 | ₩40,011 | -0.07% | 6.3만 |
|---|
| 2026.05.08 | ₩39,904 | ₩40,226 | ₩39,743 | ₩39,958 | +0.13% | 4.2만 |
|---|
| 2026.05.07 | ₩40,239 | ₩40,682 | ₩39,589 | ₩39,636 | -1.50% | 3.3만 |
|---|
| 2026.05.06 | ₩39,086 | ₩39,893 | ₩39,086 | ₩39,542 | +1.17% | 4만 |
|---|
| 2026.05.05 | ₩38,268 | ₩38,791 | ₩38,268 | ₩38,509 | +0.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,160 | ₩38,750 | ₩37,637 | ₩37,905 | -0.67% | 16만 |
|---|
| 2026.05.01 | ₩37,892 | ₩39,475 | ₩37,892 | ₩38,777 | +2.34% | 3.8만 |
|---|
| 2026.04.30 | ₩38,777 | ₩38,988 | ₩38,630 | ₩38,804 | +0.07% | 8.5만 |
|---|
| 2026.04.29 | ₩38,201 | ₩38,750 | ₩37,868 | ₩38,040 | -0.42% | 2.7만 |
|---|
| 2026.04.28 | ₩38,898 | ₩39,274 | ₩38,053 | ₩38,777 | -0.31% | 3.3만 |
|---|
| 2026.04.27 | ₩39,609 | ₩40,226 | ₩39,367 | ₩39,488 | -0.30% | 9.4만 |
|---|
| 2026.04.24 | ₩40,159 | ₩40,239 | ₩39,756 | ₩39,880 | -0.69% | 3.3만 |
|---|
| 2026.04.23 | ₩39,716 | ₩40,212 | ₩39,515 | ₩39,515 | -0.51% | 3만 |
|---|
| 2026.04.22 | ₩40,280 | ₩40,518 | ₩39,984 | ₩40,145 | -0.33% | 2.3만 |
|---|
| 2026.04.21 | ₩39,756 | ₩40,972 | ₩39,756 | ₩39,823 | +0.17% | 5.6만 |
|---|
| 2026.04.20 | ₩40,467 | ₩41,446 | ₩40,467 | ₩40,923 | +1.13% | 4만 |
|---|
| 2026.04.17 | ₩41,420 | ₩41,514 | ₩40,682 | ₩41,245 | -0.42% | 5.8만 |
|---|
| 2026.04.16 | ₩39,810 | ₩41,286 | ₩39,810 | ₩40,467 | +1.65% | 7.4만 |
|---|
| 2026.04.15 | ₩40,749 | ₩41,420 | ₩40,682 | ₩40,682 | -0.16% | 3.3만 |
|---|
| 2026.04.14 | ₩39,716 | ₩41,286 | ₩39,716 | ₩41,286 | +3.95% | 2.8만 |
|---|
| 2026.04.13 | ₩39,958 | ₩39,958 | ₩38,227 | ₩39,783 | -0.44% | 8.5만 |
|---|
| 2026.04.10 | ₩40,186 | ₩40,816 | ₩39,998 | ₩40,145 | -0.10% | 6만 |
|---|
| 2026.04.09 | ₩40,239 | ₩40,883 | ₩40,065 | ₩40,239 | 0.00% | 5.8만 |
|---|
| 2026.04.08 | ₩40,548 | ₩42,318 | ₩39,609 | ₩40,440 | -0.26% | 5.9만 |
|---|
| 2026.04.07 | ₩38,643 | ₩39,595 | ₩37,557 | ₩39,314 | +1.74% | 5.5만 |
|---|
| 2026.04.06 | ₩39,072 | ₩39,703 | ₩37,920 | ₩39,703 | +1.61% | 4.6만 |
|---|
| 2026.04.02 | ₩38,871 | ₩38,871 | ₩36,551 | ₩38,724 | -0.38% | 23.9만 |
|---|
| 2026.04.01 | ₩40,454 | ₩41,098 | ₩39,233 | ₩40,910 | +1.13% | 19.4만 |
|---|
| 2026.03.31 | ₩38,227 | ₩40,092 | ₩38,227 | ₩39,502 | +3.33% | 9.6만 |
|---|
| 2026.03.30 | ₩40,440 | ₩40,440 | ₩38,818 | ₩38,938 | -3.71% | 5.7만 |
|---|
| 2026.03.27 | ₩39,783 | ₩40,575 | ₩39,032 | ₩39,408 | -0.94% | 11.1만 |
|---|
| 2026.03.26 | ₩40,910 | ₩41,004 | ₩39,783 | ₩39,904 | -2.46% | 4.9만 |
|---|
| 2026.03.25 | ₩41,862 | ₩42,640 | ₩41,057 | ₩41,768 | -0.22% | 4.3만 |
|---|
| 2026.03.24 | ₩40,212 | ₩40,977 | ₩40,105 | ₩40,360 | +0.37% | 8만 |
|---|
| 2026.03.23 | ₩40,642 | ₩41,996 | ₩39,797 | ₩40,843 | +0.50% | 8만 |
|---|
| 2026.03.20 | ₩42,573 | ₩42,734 | ₩40,467 | ₩40,642 | -4.54% | 6.3만 |
|---|
| 2026.03.19 | ₩42,010 | ₩42,707 | ₩40,642 | ₩42,365 | +0.85% | 9.4만 |
|---|
| 2026.03.18 | ₩44,491 | ₩44,961 | ₩43,713 | ₩43,807 | -1.54% | 6만 |
|---|
| 2026.03.17 | ₩45,859 | ₩46,423 | ₩45,148 | ₩45,417 | -0.97% | 6.5만 |
|---|
| 2026.03.16 | ₩46,275 | ₩46,275 | ₩45,111 | ₩45,900 | -0.81% | 6.4만 |
|---|
| 2026.03.13 | ₩46,262 | ₩46,892 | ₩44,706 | ₩44,786 | -3.19% | 17.4만 |
|---|
| 2026.03.12 | ₩49,508 | ₩49,508 | ₩46,238 | ₩46,490 | -6.10% | 5.9만 |
|---|
| 2026.03.11 | ₩49,588 | ₩49,588 | ₩48,555 | ₩49,333 | -0.51% | 3.5만 |
|---|
| 2026.03.10 | ₩48,757 | ₩50,970 | ₩48,622 | ₩49,575 | +1.68% | 5.1만 |
|---|
| 2026.03.09 | ₩45,605 | ₩48,763 | ₩43,780 | ₩47,912 | +5.06% | 15.2만 |
|---|
| 2026.03.06 | ₩49,454 | ₩49,454 | ₩47,127 | ₩47,482 | -3.99% | 7.7만 |
|---|
| 2026.03.05 | ₩51,023 | ₩51,023 | ₩49,360 | ₩49,870 | -2.26% | 7.8만 |
|---|
| 2026.03.04 | ₩51,895 | ₩52,070 | ₩50,943 | ₩51,198 | -1.34% | 3.6만 |
|---|
| 2026.03.03 | ₩51,506 | ₩51,654 | ₩49,011 | ₩50,675 | -1.61% | 11.6만 |
|---|
| 2026.03.02 | ₩54,068 | ₩54,524 | ₩53,384 | ₩53,626 | -0.82% | 9만 |
|---|
| 2026.02.27 | ₩53,666 | ₩54,658 | ₩53,652 | ₩53,880 | +0.40% | 6.2만 |
|---|
| 2026.02.26 | ₩53,317 | ₩53,947 | ₩52,915 | ₩53,719 | +0.75% | 3.6만 |
|---|
| 2026.02.25 | ₩53,411 | ₩54,149 | ₩53,009 | ₩53,009 | -0.75% | 6.5만 |
|---|
| 2026.02.24 | ₩51,989 | ₩53,344 | ₩51,479 | ₩53,223 | +2.37% | 5.5만 |
|---|
| 2026.02.23 | ₩52,579 | ₩53,652 | ₩52,070 | ₩53,652 | +2.04% | 10.5만 |
|---|
| 2026.02.20 | ₩51,895 | ₩52,311 | ₩51,198 | ₩51,989 | +0.18% | 6.8만 |
|---|
| 2026.02.19 | ₩50,916 | ₩51,439 | ₩50,594 | ₩51,077 | +0.32% | 6.6만 |
|---|
| 2026.02.18 | ₩50,755 | ₩51,721 | ₩50,755 | ₩51,184 | +0.85% | 3.4만 |
|---|
| 2026.02.17 | ₩50,299 | ₩50,473 | ₩49,588 | ₩50,359 | +0.12% | 4.4만 |
|---|
| 2026.02.13 | ₩52,083 | ₩52,083 | ₩50,903 | ₩51,761 | -0.62% | 4.3만 |
|---|
| 2026.02.12 | ₩51,976 | ₩52,083 | ₩50,004 | ₩50,594 | -2.66% | 11만 |
|---|
| 2026.02.11 | ₩52,325 | ₩52,578 | ₩51,640 | ₩52,392 | +0.13% | 2.9만 |
|---|
| 2026.02.10 | ₩52,432 | ₩52,432 | ₩51,238 | ₩52,016 | -0.79% | 6.4만 |
|---|
| 2026.02.09 | ₩50,970 | ₩52,593 | ₩50,970 | ₩52,593 | +3.18% | 6.3만 |
|---|
| 2026.02.06 | ₩48,864 | ₩49,897 | ₩48,596 | ₩49,897 | +2.11% | 4.8만 |
|---|
| 2026.02.05 | ₩48,274 | ₩49,025 | ₩46,922 | ₩47,912 | -0.75% | 43.1만 |
|---|
| 2026.02.04 | ₩50,970 | ₩50,970 | ₩48,542 | ₩48,931 | -4.00% | 4.6만 |
|---|
| 2026.02.03 | ₩49,441 | ₩50,353 | ₩49,320 | ₩49,991 | +1.11% | 6.9만 |
|---|
| 2026.02.02 | ₩46,490 | ₩48,488 | ₩45,163 | ₩47,241 | +1.62% | 19.3만 |
|---|
| 2026.01.30 | ₩50,769 | ₩50,769 | ₩44,277 | ₩45,162 | -11.04% | 17.4만 |
|---|
| 2026.01.29 | ₩54,739 | ₩55,959 | ₩49,628 | ₩53,196 | -2.82% | 12.1만 |
|---|
| 2026.01.28 | ₩52,365 | ₩53,907 | ₩52,051 | ₩53,854 | +2.84% | 8.7만 |
|---|
| 2026.01.27 | ₩50,809 | ₩51,654 | ₩49,816 | ₩51,627 | +1.61% | 8.3만 |
|---|
| 2026.01.26 | ₩51,171 | ₩51,520 | ₩49,427 | ₩50,272 | -1.76% | 11.8만 |
|---|
| 2026.01.23 | ₩50,447 | ₩50,970 | ₩50,017 | ₩50,715 | +0.53% | 9.6만 |
|---|
| 2026.01.22 | ₩49,615 | ₩50,836 | ₩49,011 | ₩50,447 | +1.68% | 12.8만 |
|---|
| 2026.01.21 | ₩50,916 | ₩50,916 | ₩49,159 | ₩49,830 | -2.13% | 9.9만 |
|---|
| 2026.01.20 | ₩50,661 | ₩50,970 | ₩49,736 | ₩50,125 | -1.06% | 20.8만 |
|---|
| 2026.01.16 | ₩50,111 | ₩50,111 | ₩48,978 | ₩49,468 | -1.28% | 10.9만 |
|---|
| 2026.01.15 | ₩50,165 | ₩50,165 | ₩49,447 | ₩49,803 | -0.72% | 6.9만 |
|---|
| 2026.01.14 | ₩49,528 | ₩49,897 | ₩49,089 | ₩49,763 | +0.47% | 12.6만 |
|---|
| 2026.01.13 | ₩49,924 | ₩49,924 | ₩48,958 | ₩49,206 | -1.44% | 10.4만 |
|---|
| 2026.01.12 | ₩49,615 | ₩50,192 | ₩49,427 | ₩49,575 | -0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩48,891 | ₩49,025 | ₩48,448 | ₩48,730 | -0.33% | 9.3만 |
|---|
| 2026.01.08 | ₩48,394 | ₩48,582 | ₩47,898 | ₩48,475 | +0.17% | 8.9만 |
|---|
| 2026.01.07 | ₩48,153 | ₩48,421 | ₩47,831 | ₩48,354 | +0.42% | 4.5만 |
|---|
| 2026.01.06 | ₩48,287 | ₩48,649 | ₩47,878 | ₩48,636 | +0.72% | 8.6만 |
|---|
| 2026.01.05 | ₩47,603 | ₩48,287 | ₩47,256 | ₩47,912 | +0.65% | 9.8만 |
|---|
| 2026.01.02 | ₩47,871 | ₩47,885 | ₩46,463 | ₩46,731 | -2.38% | 8.7만 |
|---|
| 2025.12.31 | ₩48,260 | ₩48,260 | ₩46,436 | ₩46,879 | -2.86% | 6.9만 |
|---|
| 2025.12.30 | ₩47,925 | ₩50,299 | ₩47,791 | ₩48,488 | +1.18% | 8.1만 |
|---|
| 2025.12.29 | ₩48,368 | ₩48,368 | ₩47,160 | ₩47,617 | -1.55% | 4.9만 |
|---|
| 2025.12.26 | ₩49,615 | ₩50,058 | ₩49,461 | ₩50,017 | +0.81% | 4.8만 |
|---|
| 2025.12.24 | ₩49,307 | ₩49,307 | ₩48,757 | ₩49,253 | -0.11% | 3.7만 |
|---|
| 2025.12.23 | ₩49,213 | ₩49,347 | ₩48,582 | ₩49,333 | +0.25% | 7.5만 |
|---|
| 2025.12.22 | ₩47,965 | ₩48,998 | ₩47,965 | ₩48,931 | +2.01% | 6.6만 |
|---|
| 2025.12.19 | ₩47,912 | ₩48,180 | ₩47,465 | ₩47,831 | -0.17% | 5만 |
|---|
| 2025.12.18 | ₩47,670 | ₩47,957 | ₩47,152 | ₩47,818 | +0.31% | 9.7만 |
|---|
| 2025.12.17 | ₩47,576 | ₩48,093 | ₩47,576 | ₩47,764 | +0.39% | 7.4만 |
|---|
| 2025.12.16 | ₩47,402 | ₩47,755 | ₩47,053 | ₩47,442 | +0.08% | 6.2만 |
|---|
| 2025.12.15 | ₩47,013 | ₩47,617 | ₩46,946 | ₩47,308 | +0.63% | 5.3만 |
|---|
| 2025.12.12 | ₩48,032 | ₩48,032 | ₩46,675 | ₩47,013 | -2.12% | 5.9만 |
|---|
| 2025.12.11 | ₩46,315 | ₩47,093 | ₩46,231 | ₩47,040 | +1.56% | 7.8만 |
|---|
| 2025.12.10 | ₩45,591 | ₩46,570 | ₩45,591 | ₩46,376 | +1.72% | 4.3만 |
|---|
| 2025.12.09 | ₩46,208 | ₩46,208 | ₩45,476 | ₩45,833 | -0.81% | 3.6만 |
|---|
| 2025.12.08 | ₩45,967 | ₩45,967 | ₩45,350 | ₩45,591 | -0.82% | 9.6만 |
|---|
| 2025.12.05 | ₩45,712 | ₩46,342 | ₩45,645 | ₩45,698 | -0.03% | 6.7만 |
|---|
| 2025.12.04 | ₩46,423 | ₩46,423 | ₩45,765 | ₩46,101 | -0.69% | 3.3만 |
|---|
| 2025.12.03 | ₩46,356 | ₩46,356 | ₩45,833 | ₩46,195 | -0.35% | 3.6만 |
|---|
| 2025.12.02 | ₩45,725 | ₩46,047 | ₩45,444 | ₩45,926 | +0.44% | 3.8만 |
|---|
| 2025.12.01 | ₩46,342 | ₩46,342 | ₩45,752 | ₩45,886 | -0.98% | 12만 |
|---|
| 2025.11.28 | ₩46,101 | ₩46,275 | ₩45,904 | ₩45,953 | -0.32% | 2.3만 |
|---|
| 2025.11.26 | ₩45,430 | ₩45,994 | ₩45,397 | ₩45,725 | +0.65% | 4.8만 |
|---|
| 2025.11.25 | ₩45,497 | ₩45,967 | ₩45,230 | ₩45,752 | +0.56% | 4.3만 |
|---|
| 2025.11.24 | ₩45,497 | ₩45,967 | ₩44,603 | ₩45,792 | +0.65% | 7.9만 |
|---|
| 2025.11.21 | ₩45,309 | ₩45,595 | ₩44,545 | ₩45,195 | -0.25% | 8.8만 |
|---|
| 2025.11.20 | ₩45,484 | ₩46,047 | ₩44,934 | ₩45,249 | -0.52% | 4.2만 |
|---|
| 2025.11.19 | ₩45,323 | ₩46,061 | ₩44,747 | ₩45,417 | +0.21% | 6.7만 |
|---|
| 2025.11.18 | ₩44,558 | ₩45,605 | ₩44,558 | ₩44,800 | +0.54% | 6만 |
|---|
| 2025.11.17 | ₩44,733 | ₩45,202 | ₩44,263 | ₩44,786 | +0.12% | 5.1만 |
|---|
| 2025.11.14 | ₩45,001 | ₩45,605 | ₩44,062 | ₩45,014 | +0.03% | 8.4만 |
|---|
| 2025.11.13 | ₩46,651 | ₩47,120 | ₩45,698 | ₩46,242 | -0.88% | 11.1만 |
|---|
| 2025.11.12 | ₩45,859 | ₩46,932 | ₩45,859 | ₩46,785 | +2.02% | 6.6만 |
|---|
| 2025.11.11 | ₩46,154 | ₩46,275 | ₩45,672 | ₩46,047 | -0.23% | 20.2만 |
|---|
| 2025.11.10 | ₩45,605 | ₩45,926 | ₩45,089 | ₩45,819 | +0.47% | 3.7만 |
|---|
| 2025.11.07 | ₩44,599 | ₩44,920 | ₩44,263 | ₩44,733 | +0.30% | 2.4만 |
|---|
| 2025.11.06 | ₩44,612 | ₩44,773 | ₩44,236 | ₩44,572 | -0.09% | 3.6만 |
|---|
| 2025.11.05 | ₩44,196 | ₩44,599 | ₩43,982 | ₩44,169 | -0.06% | 3.5만 |
|---|
| 2025.11.04 | ₩44,585 | ₩44,585 | ₩43,780 | ₩44,075 | -1.14% | 4.9만 |
|---|
| 2025.11.03 | ₩45,457 | ₩45,457 | ₩44,371 | ₩45,014 | -0.97% | 4만 |
|---|
| 2025.10.31 | ₩45,242 | ₩45,511 | ₩44,531 | ₩44,746 | -1.10% | 3.2만 |
|---|
| 2025.10.30 | ₩44,451 | ₩45,470 | ₩44,451 | ₩45,417 | +2.17% | 3.6만 |
|---|
| 2025.10.29 | ₩45,296 | ₩45,625 | ₩44,263 | ₩44,464 | -1.84% | 3.8만 |
|---|
| 2025.10.28 | ₩44,397 | ₩44,867 | ₩44,151 | ₩44,652 | +0.57% | 9.9만 |
|---|
| 2025.10.27 | ₩46,664 | ₩46,664 | ₩44,800 | ₩44,988 | -3.59% | 9.8만 |
|---|
| 2025.10.24 | ₩46,946 | ₩46,946 | ₩46,141 | ₩46,349 | -1.27% | 7.3만 |
|---|
| 2025.10.23 | ₩46,074 | ₩46,758 | ₩45,705 | ₩46,141 | +0.15% | 25.7만 |
|---|
| 2025.10.22 | ₩45,081 | ₩45,779 | ₩44,733 | ₩45,135 | +0.12% | 11.3만 |
|---|
| 2025.10.21 | ₩47,617 | ₩48,234 | ₩45,631 | ₩45,980 | -3.44% | 23.2만 |
|---|
| 2025.10.20 | ₩48,743 | ₩49,435 | ₩48,311 | ₩49,414 | +1.38% | 17.2만 |
|---|
| 2025.10.17 | ₩48,958 | ₩49,602 | ₩47,415 | ₩48,005 | -1.95% | 15.7만 |
|---|
| 2025.10.16 | ₩48,153 | ₩49,193 | ₩47,842 | ₩48,824 | +1.39% | 17.6만 |
|---|
| 2025.10.15 | ₩47,630 | ₩48,164 | ₩47,617 | ₩47,804 | +0.37% | 13만 |
|---|
| 2025.10.14 | ₩46,973 | ₩47,274 | ₩46,275 | ₩47,201 | +0.49% | 17.3만 |
|---|
| 2025.10.13 | ₩46,476 | ₩47,280 | ₩45,752 | ₩46,966 | +1.05% | 13.3만 |
|---|
| 2025.10.10 | ₩45,457 | ₩46,664 | ₩45,158 | ₩45,685 | +0.50% | 7만 |
|---|