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 | ₩32,895 | +2.19% | 8.6천 |
| 2026.10.08 | ₩32,017 | ₩32,526 | ₩32,017 | ₩32,506 | +1.53% | 1.3만 |
| 2026.10.07 | ₩31,480 | ₩32,553 | ₩31,480 | ₩32,163 | +2.17% | 8.3만 |
| 2026.10.06 | ₩32,231 | ₩32,808 | ₩32,231 | ₩32,607 | +1.17% | 2만 |
| 2026.10.05 | ₩32,204 | ₩32,485 | ₩31,956 | ₩32,204 | 0.00% | 2.4만 |
| 2026.10.02 | ₩32,567 | ₩33,157 | ₩32,057 | ₩32,218 | -1.07% | 1.8만 |
| 2026.10.01 | ₩31,990 | ₩33,009 | ₩31,990 | ₩32,607 | +1.93% | 2.4만 |
| 2026.09.30 | ₩32,848 | ₩32,848 | ₩32,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,553 |
| -0.90% |
| 8.2천 |
| 2026.09.29 | ₩32,486 | ₩32,808 | ₩32,191 | ₩32,589 | +0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩32,191 | ₩32,760 | ₩31,654 | ₩32,477 | +0.89% | 1.3만 |
|---|
| 2026.09.25 | ₩33,425 | ₩33,894 | ₩33,318 | ₩33,688 | +0.79% | 1.8만 |
|---|
| 2026.09.24 | ₩33,492 | ₩33,827 | ₩33,385 | ₩33,774 | +0.84% | 2.6만 |
|---|
| 2026.09.23 | ₩33,894 | ₩34,448 | ₩33,613 | ₩33,909 | +0.04% | 1.8만 |
|---|
| 2026.09.22 | ₩34,646 | ₩35,034 | ₩34,538 | ₩34,900 | +0.74% | 3.1만 |
|---|
| 2026.09.21 | ₩34,619 | ₩35,115 | ₩34,491 | ₩35,102 | +1.39% | 2.6만 |
|---|
| 2026.09.18 | ₩34,511 | ₩35,316 | ₩34,511 | ₩35,028 | +1.50% | 1.5만 |
|---|
| 2026.09.17 | ₩34,082 | ₩35,205 | ₩34,082 | ₩34,984 | +2.64% | 4.9만 |
|---|
| 2026.09.16 | ₩34,820 | ₩34,967 | ₩33,893 | ₩34,082 | -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 | ₩33,921 | ₩34,207 | +0.80% | 1.2만 |
|---|
| 2026.09.11 | ₩35,088 | ₩35,410 | ₩34,632 | ₩34,659 | -1.22% | 1.2만 |
|---|
| 2026.09.10 | ₩35,304 | ₩35,356 | ₩34,552 | ₩34,824 | -1.36% | 1.9만 |
|---|
| 2026.09.09 | ₩35,839 | ₩35,947 | ₩35,370 | ₩35,759 | -0.22% | 1.1만 |
|---|
| 2026.09.08 | ₩35,504 | ₩35,960 | ₩35,405 | ₩35,405 | -0.28% | 7.8천 |
|---|
| 2026.09.04 | ₩35,128 | ₩36,295 | ₩35,128 | ₩36,014 | +2.52% | 1.1만 |
|---|
| 2026.09.03 | ₩35,973 | ₩36,678 | ₩35,973 | ₩36,397 | +1.18% | 7.5천 |
|---|
| 2026.09.02 | ₩35,169 | ₩35,790 | ₩35,169 | ₩35,665 | +1.41% | 9.8천 |
|---|
| 2026.09.01 | ₩35,316 | ₩35,846 | ₩34,927 | ₩35,089 | -0.64% | 1.2만 |
|---|
| 2026.08.31 | ₩36,309 | ₩36,311 | ₩35,917 | ₩36,243 | -0.18% | 1.7만 |
|---|
| 2026.08.28 | ₩37,435 | ₩38,106 | ₩36,203 | ₩36,522 | -2.44% | 1.5만 |
|---|
| 2026.08.27 | ₩37,905 | ₩37,905 | ₩37,274 | ₩37,627 | -0.73% | 1.6만 |
|---|
| 2026.08.26 | ₩37,650 | ₩38,294 | ₩37,450 | ₩37,959 | +0.82% | 4.2만 |
|---|
| 2026.08.25 | ₩38,200 | ₩38,428 | ₩37,743 | ₩38,252 | +0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩38,508 | ₩38,508 | ₩37,824 | ₩38,082 | -1.11% | 1.2만 |
|---|
| 2026.08.21 | ₩37,087 | ₩37,784 | ₩37,087 | ₩37,663 | +1.56% | 1.8만 |
|---|
| 2026.08.20 | ₩36,215 | ₩37,328 | ₩36,215 | ₩37,063 | +2.34% | 8.5만 |
|---|
| 2026.08.19 | ₩35,625 | ₩37,143 | ₩35,625 | ₩37,143 | +4.26% | 2.3만 |
|---|
| 2026.08.18 | ₩35,906 | ₩36,282 | ₩35,544 | ₩35,609 | -0.83% | 1.4만 |
|---|
| 2026.08.17 | ₩35,853 | ₩36,309 | ₩35,812 | ₩36,171 | +0.89% | 1.1만 |
|---|
| 2026.08.14 | ₩36,336 | ₩36,403 | ₩35,719 | ₩35,961 | -1.03% | 1.7만 |
|---|
| 2026.08.13 | ₩36,725 | ₩36,725 | ₩35,665 | ₩36,161 | -1.53% | 2.9만 |
|---|
| 2026.08.12 | ₩35,933 | ₩36,617 | ₩35,933 | ₩36,338 | +1.13% | 5.9만 |
|---|
| 2026.08.11 | ₩35,678 | ₩36,483 | ₩35,678 | ₩35,992 | +0.88% | 2.7만 |
|---|
| 2026.08.10 | ₩36,014 | ₩36,336 | ₩35,558 | ₩36,027 | +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 | ₩34,793 | ₩35,065 | +0.16% | 1.4만 |
|---|
| 2026.08.05 | ₩34,471 | ₩35,625 | ₩34,471 | ₩35,008 | +1.56% | 1.3만 |
|---|
| 2026.08.04 | ₩33,143 | ₩34,149 | ₩33,143 | ₩33,774 | +1.90% | 2.2만 |
|---|
| 2026.08.03 | ₩32,888 | ₩33,264 | ₩32,888 | ₩33,103 | +0.65% | 2만 |
|---|
| 2026.07.31 | ₩32,647 | ₩33,425 | ₩32,647 | ₩33,425 | +2.38% | 6만 |
|---|
| 2026.07.30 | ₩33,572 | ₩33,700 | ₩33,398 | ₩33,653 | +0.24% | 2.7만 |
|---|
| 2026.07.29 | ₩32,660 | ₩33,720 | ₩32,660 | ₩33,036 | +1.15% | 1.6만 |
|---|
| 2026.07.28 | ₩32,982 | ₩33,505 | ₩32,902 | ₩33,170 | +0.57% | 1.6만 |
|---|
| 2026.07.27 | ₩33,492 | ₩33,774 | ₩33,224 | ₩33,331 | -0.48% | 1.8만 |
|---|
| 2026.07.24 | ₩32,687 | ₩33,613 | ₩32,687 | ₩32,795 | +0.33% | 2.4만 |
|---|
| 2026.07.23 | ₩32,955 | ₩33,264 | ₩32,593 | ₩32,701 | -0.77% | 2.6만 |
|---|
| 2026.07.22 | ₩33,485 | ₩34,337 | ₩33,485 | ₩33,653 | +0.50% | 3.4만 |
|---|
| 2026.07.21 | ₩32,406 | ₩33,606 | ₩32,406 | ₩33,485 | +3.33% | 2.4만 |
|---|
| 2026.07.20 | ₩32,486 | ₩33,197 | ₩32,486 | ₩32,848 | +1.11% | 1.6만 |
|---|
| 2026.07.17 | ₩32,687 | ₩33,546 | ₩32,687 | ₩32,996 | +0.94% | 1.6만 |
|---|
| 2026.07.16 | ₩32,795 | ₩33,210 | ₩32,385 | ₩32,969 | +0.53% | 2.6만 |
|---|
| 2026.07.15 | ₩33,344 | ₩34,055 | ₩33,197 | ₩33,398 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩33,559 | ₩34,055 | ₩33,344 | ₩33,344 | -0.64% | 1.6만 |
|---|
| 2026.07.13 | ₩33,532 | ₩33,854 | ₩33,103 | ₩33,130 | -1.20% | 3만 |
|---|
| 2026.07.10 | ₩33,955 | ₩34,565 | ₩33,955 | ₩34,189 | +0.69% | 1.2만 |
|---|
| 2026.07.09 | ₩34,270 | ₩34,773 | ₩34,257 | ₩34,337 | +0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩33,814 | ₩34,270 | ₩33,331 | ₩33,908 | +0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩34,900 | ₩34,900 | ₩34,176 | ₩34,176 | -2.08% | 1.2만 |
|---|
| 2026.07.06 | ₩35,289 | ₩35,289 | ₩34,605 | ₩34,874 | -1.18% | 1.5만 |
|---|
| 2026.07.02 | ₩34,444 | ₩34,874 | ₩34,283 | ₩34,536 | +0.26% | 2만 |
|---|
| 2026.07.01 | ₩33,613 | ₩34,485 | ₩33,613 | ₩33,707 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,693 | ₩34,069 | ₩33,559 | ₩33,733 | +0.12% | 2.3만 |
|---|
| 2026.06.29 | ₩33,894 | ₩34,149 | ₩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 | ₩33,492 | ₩33,666 | -0.40% | 3.8만 |
|---|
| 2026.06.24 | ₩33,868 | ₩33,939 | ₩33,284 | ₩33,385 | -1.43% | 5만 |
|---|
| 2026.06.23 | ₩34,672 | ₩34,904 | ₩34,324 | ₩34,324 | -1.01% | 2.3만 |
|---|
| 2026.06.22 | ₩34,793 | ₩35,356 | ₩34,793 | ₩34,914 | +0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩34,887 | ₩35,973 | ₩34,887 | ₩35,346 | +1.31% | 1.9만 |
|---|
| 2026.06.17 | ₩36,416 | ₩36,738 | ₩35,272 | ₩35,504 | -2.50% | 5.5만 |
|---|
| 2026.06.16 | ₩36,161 | ₩36,818 | ₩36,161 | ₩36,389 | +0.63% | 3.7만 |
|---|
| 2026.06.15 | ₩36,510 | ₩36,867 | ₩35,128 | ₩36,215 | -0.81% | 2.6만 |
|---|
| 2026.06.12 | ₩35,222 | ₩35,571 | ₩34,698 | ₩35,195 | -0.08% | 4.4만 |
|---|
| 2026.06.11 | ₩33,853 | ₩35,249 | ₩33,787 | ₩35,155 | +3.85% | 4.1만 |
|---|
| 2026.06.10 | ₩35,142 | ₩35,155 | ₩34,002 | ₩34,002 | -3.24% | 5.1만 |
|---|
| 2026.06.09 | ₩36,201 | ₩36,792 | ₩35,303 | ₩35,584 | -1.70% | 2.9만 |
|---|
| 2026.06.08 | ₩36,201 | ₩36,483 | ₩36,134 | ₩36,220 | +0.05% | 2.6만 |
|---|
| 2026.06.05 | ₩36,885 | ₩37,026 | ₩35,960 | ₩36,108 | -2.11% | 6.9만 |
|---|
| 2026.06.04 | ₩37,221 | ₩37,925 | ₩37,221 | ₩37,596 | +1.01% | 2.5만 |
|---|
| 2026.06.03 | ₩37,596 | ₩37,623 | ₩36,966 | ₩37,154 | -1.18% | 4.8만 |
|---|
| 2026.06.02 | ₩37,999 | ₩38,200 | ₩37,556 | ₩37,704 | -0.78% | 4.9만 |
|---|
| 2026.06.01 | ₩37,717 | ₩37,824 | ₩37,221 | ₩37,637 | -0.21% | 6.5만 |
|---|
| 2026.05.29 | ₩38,173 | ₩38,683 | ₩38,052 | ₩38,455 | +0.74% | 6.1만 |
|---|
| 2026.05.28 | ₩36,953 | ₩38,549 | ₩36,953 | ₩37,757 | +2.18% | 9.2만 |
|---|
| 2026.05.27 | ₩37,409 | ₩37,543 | ₩36,979 | ₩37,301 | -0.29% | 3.9만 |
|---|
| 2026.05.26 | ₩37,637 | ₩37,959 | ₩37,261 | ₩37,610 | -0.07% | 5.9만 |
|---|
| 2026.05.22 | ₩37,757 | ₩37,945 | ₩37,489 | ₩37,677 | -0.21% | 5만 |
|---|
| 2026.05.21 | ₩36,470 | ₩38,213 | ₩36,470 | ₩37,824 | +3.71% | 3.8만 |
|---|
| 2026.05.20 | ₩37,610 | ₩38,213 | ₩37,140 | ₩38,213 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩37,543 | ₩37,543 | ₩36,885 | ₩37,342 | -0.54% | 4.2만 |
|---|
| 2026.05.18 | ₩38,267 | ₩38,388 | ₩37,570 | ₩37,932 | -0.88% | 2.5만 |
|---|
| 2026.05.15 | ₩38,213 | ₩38,213 | ₩37,610 | ₩38,039 | -0.46% | 6.5만 |
|---|
| 2026.05.14 | ₩39,622 | ₩39,622 | ₩38,924 | ₩39,206 | -1.05% | 9.2만 |
|---|
| 2026.05.13 | ₩39,260 | ₩39,622 | ₩39,072 | ₩39,447 | +0.48% | 2.8만 |
|---|
| 2026.05.12 | ₩39,300 | ₩39,769 | ₩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 | ₩39,903 | ₩40,225 | ₩39,742 | ₩39,957 | +0.13% | 4.2만 |
|---|
| 2026.05.07 | ₩40,239 | ₩40,681 | ₩39,588 | ₩39,635 | -1.50% | 3.3만 |
|---|
| 2026.05.06 | ₩39,085 | ₩39,893 | ₩39,085 | ₩39,541 | +1.17% | 4만 |
|---|
| 2026.05.05 | ₩38,267 | ₩38,790 | ₩38,267 | ₩38,508 | +0.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,160 | ₩38,750 | ₩37,637 | ₩37,905 | -0.67% | 16만 |
|---|
| 2026.05.01 | ₩37,891 | ₩39,474 | ₩37,891 | ₩38,777 | +2.34% | 3.8만 |
|---|
| 2026.04.30 | ₩38,777 | ₩38,987 | ₩38,629 | ₩38,804 | +0.07% | 8.5만 |
|---|
| 2026.04.29 | ₩38,200 | ₩38,750 | ₩37,867 | ₩38,039 | -0.42% | 2.7만 |
|---|
| 2026.04.28 | ₩38,897 | ₩39,273 | ₩38,052 | ₩38,777 | -0.31% | 3.3만 |
|---|
| 2026.04.27 | ₩39,608 | ₩40,225 | ₩39,367 | ₩39,488 | -0.30% | 9.4만 |
|---|
| 2026.04.24 | ₩40,158 | ₩40,239 | ₩39,756 | ₩39,879 | -0.69% | 3.3만 |
|---|
| 2026.04.23 | ₩39,716 | ₩40,212 | ₩39,514 | ₩39,514 | -0.51% | 3만 |
|---|
| 2026.04.22 | ₩40,279 | ₩40,518 | ₩39,984 | ₩40,145 | -0.33% | 2.3만 |
|---|
| 2026.04.21 | ₩39,756 | ₩40,971 | ₩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 | ₩41,419 | ₩41,513 | ₩40,681 | ₩41,245 | -0.42% | 5.8만 |
|---|
| 2026.04.16 | ₩39,809 | ₩41,285 | ₩39,809 | ₩40,467 | +1.65% | 7.4만 |
|---|
| 2026.04.15 | ₩40,748 | ₩41,419 | ₩40,681 | ₩40,681 | -0.16% | 3.3만 |
|---|
| 2026.04.14 | ₩39,716 | ₩41,285 | ₩39,716 | ₩41,285 | +3.95% | 2.8만 |
|---|
| 2026.04.13 | ₩39,957 | ₩39,957 | ₩38,227 | ₩39,783 | -0.44% | 8.5만 |
|---|
| 2026.04.10 | ₩40,185 | ₩40,815 | ₩39,997 | ₩40,145 | -0.10% | 6만 |
|---|
| 2026.04.09 | ₩40,239 | ₩40,883 | ₩40,064 | ₩40,239 | 0.00% | 5.8만 |
|---|
| 2026.04.08 | ₩40,547 | ₩42,318 | ₩39,608 | ₩40,440 | -0.26% | 5.9만 |
|---|
| 2026.04.07 | ₩38,643 | ₩39,595 | ₩37,556 | ₩39,313 | +1.74% | 5.5만 |
|---|
| 2026.04.06 | ₩39,072 | ₩39,702 | ₩37,920 | ₩39,702 | +1.61% | 4.6만 |
|---|
| 2026.04.02 | ₩38,871 | ₩38,871 | ₩36,550 | ₩38,723 | -0.38% | 23.9만 |
|---|
| 2026.04.01 | ₩40,453 | ₩41,097 | ₩39,233 | ₩40,909 | +1.13% | 19.4만 |
|---|
| 2026.03.31 | ₩38,227 | ₩40,091 | ₩38,227 | ₩39,501 | +3.33% | 9.6만 |
|---|
| 2026.03.30 | ₩40,440 | ₩40,440 | ₩38,817 | ₩38,938 | -3.71% | 5.7만 |
|---|
| 2026.03.27 | ₩39,783 | ₩40,574 | ₩39,032 | ₩39,407 | -0.94% | 11.1만 |
|---|
| 2026.03.26 | ₩40,909 | ₩41,003 | ₩39,783 | ₩39,903 | -2.46% | 4.9만 |
|---|
| 2026.03.25 | ₩41,862 | ₩42,640 | ₩41,057 | ₩41,768 | -0.22% | 4.3만 |
|---|
| 2026.03.24 | ₩40,212 | ₩40,976 | ₩40,105 | ₩40,359 | +0.37% | 8만 |
|---|
| 2026.03.23 | ₩40,641 | ₩41,996 | ₩39,796 | ₩40,842 | +0.50% | 8만 |
|---|
| 2026.03.20 | ₩42,573 | ₩42,734 | ₩40,467 | ₩40,641 | -4.54% | 6.3만 |
|---|
| 2026.03.19 | ₩42,009 | ₩42,707 | ₩40,641 | ₩42,365 | +0.85% | 9.4만 |
|---|
| 2026.03.18 | ₩44,491 | ₩44,960 | ₩43,713 | ₩43,807 | -1.54% | 6만 |
|---|
| 2026.03.17 | ₩45,859 | ₩46,422 | ₩45,148 | ₩45,416 | -0.97% | 6.5만 |
|---|
| 2026.03.16 | ₩46,275 | ₩46,275 | ₩45,110 | ₩45,899 | -0.81% | 6.4만 |
|---|
| 2026.03.13 | ₩46,261 | ₩46,891 | ₩44,705 | ₩44,786 | -3.19% | 17.4만 |
|---|
| 2026.03.12 | ₩49,507 | ₩49,507 | ₩46,237 | ₩46,489 | -6.10% | 5.9만 |
|---|
| 2026.03.11 | ₩49,587 | ₩49,587 | ₩48,555 | ₩49,333 | -0.51% | 3.5만 |
|---|
| 2026.03.10 | ₩48,756 | ₩50,969 | ₩48,622 | ₩49,574 | +1.68% | 5.1만 |
|---|
| 2026.03.09 | ₩45,604 | ₩48,763 | ₩43,780 | ₩47,911 | +5.06% | 15.2만 |
|---|
| 2026.03.06 | ₩49,453 | ₩49,453 | ₩47,126 | ₩47,482 | -3.99% | 7.7만 |
|---|
| 2026.03.05 | ₩51,023 | ₩51,023 | ₩49,359 | ₩49,869 | -2.26% | 7.8만 |
|---|
| 2026.03.04 | ₩51,895 | ₩52,069 | ₩50,942 | ₩51,197 | -1.34% | 3.6만 |
|---|
| 2026.03.03 | ₩51,506 | ₩51,653 | ₩49,011 | ₩50,674 | -1.61% | 11.6만 |
|---|
| 2026.03.02 | ₩54,067 | ₩54,523 | ₩53,383 | ₩53,625 | -0.82% | 9만 |
|---|
| 2026.02.27 | ₩53,665 | ₩54,658 | ₩53,652 | ₩53,880 | +0.40% | 6.2만 |
|---|
| 2026.02.26 | ₩53,316 | ₩53,947 | ₩52,914 | ₩53,719 | +0.75% | 3.6만 |
|---|
| 2026.02.25 | ₩53,410 | ₩54,148 | ₩53,008 | ₩53,008 | -0.75% | 6.5만 |
|---|
| 2026.02.24 | ₩51,988 | ₩53,343 | ₩51,479 | ₩53,222 | +2.37% | 5.5만 |
|---|
| 2026.02.23 | ₩52,579 | ₩53,652 | ₩52,069 | ₩53,652 | +2.04% | 10.5만 |
|---|
| 2026.02.20 | ₩51,895 | ₩52,310 | ₩51,197 | ₩51,988 | +0.18% | 6.8만 |
|---|
| 2026.02.19 | ₩50,915 | ₩51,438 | ₩50,593 | ₩51,076 | +0.32% | 6.6만 |
|---|
| 2026.02.18 | ₩50,754 | ₩51,720 | ₩50,754 | ₩51,184 | +0.85% | 3.4만 |
|---|
| 2026.02.17 | ₩50,298 | ₩50,473 | ₩49,587 | ₩50,359 | +0.12% | 4.4만 |
|---|
| 2026.02.13 | ₩52,082 | ₩52,082 | ₩50,902 | ₩51,760 | -0.62% | 4.3만 |
|---|
| 2026.02.12 | ₩51,975 | ₩52,082 | ₩50,003 | ₩50,593 | -2.66% | 11만 |
|---|
| 2026.02.11 | ₩52,324 | ₩52,577 | ₩51,640 | ₩52,391 | +0.13% | 2.9만 |
|---|
| 2026.02.10 | ₩52,431 | ₩52,431 | ₩51,237 | ₩52,015 | -0.79% | 6.4만 |
|---|
| 2026.02.09 | ₩50,969 | ₩52,592 | ₩50,969 | ₩52,592 | +3.18% | 6.3만 |
|---|
| 2026.02.06 | ₩48,863 | ₩49,896 | ₩48,595 | ₩49,896 | +2.11% | 4.8만 |
|---|
| 2026.02.05 | ₩48,273 | ₩49,024 | ₩46,921 | ₩47,911 | -0.75% | 43.1만 |
|---|
| 2026.02.04 | ₩50,969 | ₩50,969 | ₩48,541 | ₩48,930 | -4.00% | 4.6만 |
|---|
| 2026.02.03 | ₩49,440 | ₩50,352 | ₩49,319 | ₩49,990 | +1.11% | 6.9만 |
|---|
| 2026.02.02 | ₩46,489 | ₩48,488 | ₩45,163 | ₩47,240 | +1.62% | 19.3만 |
|---|
| 2026.01.30 | ₩50,768 | ₩50,768 | ₩44,276 | ₩45,161 | -11.04% | 17.4만 |
|---|
| 2026.01.29 | ₩54,738 | ₩55,959 | ₩49,628 | ₩53,196 | -2.82% | 12.1만 |
|---|
| 2026.01.28 | ₩52,364 | ₩53,906 | ₩52,050 | ₩53,853 | +2.84% | 8.7만 |
|---|
| 2026.01.27 | ₩50,808 | ₩51,653 | ₩49,816 | ₩51,626 | +1.61% | 8.3만 |
|---|
| 2026.01.26 | ₩51,170 | ₩51,519 | ₩49,427 | ₩50,272 | -1.76% | 11.8만 |
|---|
| 2026.01.23 | ₩50,446 | ₩50,969 | ₩50,017 | ₩50,714 | +0.53% | 9.6만 |
|---|
| 2026.01.22 | ₩49,614 | ₩50,835 | ₩49,011 | ₩50,446 | +1.68% | 12.8만 |
|---|
| 2026.01.21 | ₩50,915 | ₩50,915 | ₩49,158 | ₩49,829 | -2.13% | 9.9만 |
|---|
| 2026.01.20 | ₩50,661 | ₩50,969 | ₩49,735 | ₩50,124 | -1.06% | 20.8만 |
|---|
| 2026.01.16 | ₩50,111 | ₩50,111 | ₩48,977 | ₩49,467 | -1.28% | 10.9만 |
|---|
| 2026.01.15 | ₩50,164 | ₩50,164 | ₩49,447 | ₩49,802 | -0.72% | 6.9만 |
|---|
| 2026.01.14 | ₩49,527 | ₩49,896 | ₩49,089 | ₩49,762 | +0.47% | 12.6만 |
|---|
| 2026.01.13 | ₩49,923 | ₩49,923 | ₩48,957 | ₩49,205 | -1.44% | 10.4만 |
|---|
| 2026.01.12 | ₩49,614 | ₩50,191 | ₩49,427 | ₩49,574 | -0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩48,890 | ₩49,024 | ₩48,447 | ₩48,729 | -0.33% | 9.3만 |
|---|
| 2026.01.08 | ₩48,394 | ₩48,582 | ₩47,897 | ₩48,474 | +0.17% | 8.9만 |
|---|
| 2026.01.07 | ₩48,152 | ₩48,421 | ₩47,830 | ₩48,354 | +0.42% | 4.5만 |
|---|
| 2026.01.06 | ₩48,286 | ₩48,649 | ₩47,877 | ₩48,635 | +0.72% | 8.6만 |
|---|
| 2026.01.05 | ₩47,602 | ₩48,286 | ₩47,255 | ₩47,911 | +0.65% | 9.8만 |
|---|
| 2026.01.02 | ₩47,871 | ₩47,884 | ₩46,462 | ₩46,731 | -2.38% | 8.7만 |
|---|
| 2025.12.31 | ₩48,260 | ₩48,260 | ₩46,435 | ₩46,878 | -2.86% | 6.9만 |
|---|
| 2025.12.30 | ₩47,924 | ₩50,298 | ₩47,790 | ₩48,488 | +1.18% | 8.1만 |
|---|
| 2025.12.29 | ₩48,367 | ₩48,367 | ₩47,160 | ₩47,616 | -1.55% | 4.9만 |
|---|
| 2025.12.26 | ₩49,614 | ₩50,057 | ₩49,460 | ₩50,017 | +0.81% | 4.8만 |
|---|
| 2025.12.24 | ₩49,306 | ₩49,306 | ₩48,756 | ₩49,252 | -0.11% | 3.7만 |
|---|
| 2025.12.23 | ₩49,212 | ₩49,346 | ₩48,582 | ₩49,333 | +0.25% | 7.5만 |
|---|
| 2025.12.22 | ₩47,965 | ₩48,997 | ₩47,965 | ₩48,930 | +2.01% | 6.6만 |
|---|
| 2025.12.19 | ₩47,911 | ₩48,179 | ₩47,464 | ₩47,830 | -0.17% | 5만 |
|---|
| 2025.12.18 | ₩47,669 | ₩47,956 | ₩47,152 | ₩47,817 | +0.31% | 9.7만 |
|---|
| 2025.12.17 | ₩47,576 | ₩48,092 | ₩47,576 | ₩47,763 | +0.39% | 7.4만 |
|---|
| 2025.12.16 | ₩47,401 | ₩47,754 | ₩47,052 | ₩47,441 | +0.08% | 6.2만 |
|---|
| 2025.12.15 | ₩47,012 | ₩47,616 | ₩46,945 | ₩47,307 | +0.63% | 5.3만 |
|---|
| 2025.12.12 | ₩48,032 | ₩48,032 | ₩46,674 | ₩47,012 | -2.12% | 5.9만 |
|---|
| 2025.12.11 | ₩46,315 | ₩47,093 | ₩46,230 | ₩47,039 | +1.56% | 7.8만 |
|---|
| 2025.12.10 | ₩45,590 | ₩46,570 | ₩45,590 | ₩46,375 | +1.72% | 4.3만 |
|---|
| 2025.12.09 | ₩46,207 | ₩46,207 | ₩45,475 | ₩45,832 | -0.81% | 3.6만 |
|---|
| 2025.12.08 | ₩45,966 | ₩45,966 | ₩45,349 | ₩45,590 | -0.82% | 9.6만 |
|---|
| 2025.12.05 | ₩45,711 | ₩46,342 | ₩45,644 | ₩45,698 | -0.03% | 6.7만 |
|---|
| 2025.12.04 | ₩46,422 | ₩46,422 | ₩45,765 | ₩46,100 | -0.69% | 3.3만 |
|---|
| 2025.12.03 | ₩46,355 | ₩46,355 | ₩45,832 | ₩46,194 | -0.35% | 3.6만 |
|---|
| 2025.12.02 | ₩45,725 | ₩46,046 | ₩45,443 | ₩45,926 | +0.44% | 3.8만 |
|---|
| 2025.12.01 | ₩46,342 | ₩46,342 | ₩45,751 | ₩45,886 | -0.98% | 12만 |
|---|
| 2025.11.28 | ₩46,100 | ₩46,275 | ₩45,903 | ₩45,953 | -0.32% | 2.3만 |
|---|
| 2025.11.26 | ₩45,429 | ₩45,993 | ₩45,396 | ₩45,725 | +0.65% | 4.8만 |
|---|
| 2025.11.25 | ₩45,497 | ₩45,966 | ₩45,230 | ₩45,751 | +0.56% | 4.3만 |
|---|
| 2025.11.24 | ₩45,497 | ₩45,966 | ₩44,602 | ₩45,792 | +0.65% | 7.9만 |
|---|
| 2025.11.21 | ₩45,309 | ₩45,594 | ₩44,544 | ₩45,195 | -0.25% | 8.8만 |
|---|
| 2025.11.20 | ₩45,483 | ₩46,046 | ₩44,933 | ₩45,248 | -0.52% | 4.2만 |
|---|
| 2025.11.19 | ₩45,322 | ₩46,060 | ₩44,747 | ₩45,416 | +0.21% | 6.7만 |
|---|
| 2025.11.18 | ₩44,558 | ₩45,604 | ₩44,558 | ₩44,799 | +0.54% | 6만 |
|---|
| 2025.11.17 | ₩44,732 | ₩45,201 | ₩44,263 | ₩44,786 | +0.12% | 5.1만 |
|---|
| 2025.11.14 | ₩45,000 | ₩45,604 | ₩44,061 | ₩45,014 | +0.03% | 8.4만 |
|---|
| 2025.11.13 | ₩46,650 | ₩47,120 | ₩45,698 | ₩46,241 | -0.88% | 11.1만 |
|---|
| 2025.11.12 | ₩45,859 | ₩46,932 | ₩45,859 | ₩46,784 | +2.02% | 6.6만 |
|---|
| 2025.11.11 | ₩46,154 | ₩46,275 | ₩45,671 | ₩46,046 | -0.23% | 20.2만 |
|---|
| 2025.11.10 | ₩45,604 | ₩45,926 | ₩45,089 | ₩45,818 | +0.47% | 3.7만 |
|---|
| 2025.11.07 | ₩44,598 | ₩44,920 | ₩44,263 | ₩44,732 | +0.30% | 2.4만 |
|---|
| 2025.11.06 | ₩44,611 | ₩44,772 | ₩44,236 | ₩44,571 | -0.09% | 3.6만 |
|---|
| 2025.11.05 | ₩44,196 | ₩44,598 | ₩43,981 | ₩44,169 | -0.06% | 3.5만 |
|---|
| 2025.11.04 | ₩44,584 | ₩44,584 | ₩43,780 | ₩44,075 | -1.14% | 4.9만 |
|---|
| 2025.11.03 | ₩45,456 | ₩45,456 | ₩44,370 | ₩45,014 | -0.97% | 4만 |
|---|
| 2025.10.31 | ₩45,242 | ₩45,510 | ₩44,531 | ₩44,745 | -1.10% | 3.2만 |
|---|
| 2025.10.30 | ₩44,450 | ₩45,470 | ₩44,450 | ₩45,416 | +2.17% | 3.6만 |
|---|
| 2025.10.29 | ₩45,295 | ₩45,624 | ₩44,263 | ₩44,464 | -1.84% | 3.8만 |
|---|
| 2025.10.28 | ₩44,397 | ₩44,866 | ₩44,150 | ₩44,652 | +0.57% | 9.9만 |
|---|
| 2025.10.27 | ₩46,663 | ₩46,663 | ₩44,799 | ₩44,987 | -3.59% | 9.8만 |
|---|
| 2025.10.24 | ₩46,945 | ₩46,945 | ₩46,140 | ₩46,348 | -1.27% | 7.3만 |
|---|
| 2025.10.23 | ₩46,073 | ₩46,757 | ₩45,704 | ₩46,140 | +0.15% | 25.7만 |
|---|
| 2025.10.22 | ₩45,081 | ₩45,778 | ₩44,732 | ₩45,134 | +0.12% | 11.3만 |
|---|
| 2025.10.21 | ₩47,616 | ₩48,233 | ₩45,631 | ₩45,979 | -3.44% | 23.2만 |
|---|
| 2025.10.20 | ₩48,742 | ₩49,435 | ₩48,311 | ₩49,413 | +1.38% | 17.2만 |
|---|
| 2025.10.17 | ₩48,957 | ₩49,601 | ₩47,415 | ₩48,005 | -1.95% | 15.7만 |
|---|
| 2025.10.16 | ₩48,152 | ₩49,192 | ₩47,841 | ₩48,823 | +1.39% | 17.6만 |
|---|
| 2025.10.15 | ₩47,629 | ₩48,163 | ₩47,616 | ₩47,804 | +0.37% | 13만 |
|---|
| 2025.10.14 | ₩46,972 | ₩47,274 | ₩46,275 | ₩47,200 | +0.49% | 17.3만 |
|---|
| 2025.10.13 | ₩46,476 | ₩47,279 | ₩45,751 | ₩46,965 | +1.05% | 13.3만 |
|---|
| 2025.10.10 | ₩45,456 | ₩46,663 | ₩45,157 | ₩45,684 | +0.50% | 7만 |
|---|