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 | ₩32,186 | ₩32,923 | ₩32,186 | ₩32,890 | +2.19% | 8.6천 |
| 2026.10.08 | ₩32,011 | ₩32,521 | ₩32,011 | ₩32,501 | +1.53% | 1.3만 |
| 2026.10.07 | ₩31,475 | ₩32,548 | ₩31,475 | ₩32,158 | +2.17% | 8.3만 |
| 2026.10.06 | ₩32,226 | ₩32,803 | ₩32,226 | ₩32,601 | +1.17% | 2만 |
| 2026.10.05 | ₩32,199 | ₩32,479 | ₩31,951 | ₩32,199 | 0.00% | 2.4만 |
| 2026.10.02 | ₩32,561 | ₩33,151 | ₩32,052 | ₩32,213 | -1.07% | 1.8만 |
| 2026.10.01 | ₩31,985 | ₩33,004 | ₩31,985 | ₩32,601 | +1.93% | 2.4만 |
| 2026.09.30 | ₩32,843 | ₩32,843 | ₩32,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,548 |
| -0.90% |
| 8.2천 |
| 2026.09.29 | ₩32,481 | ₩32,803 | ₩32,186 | ₩32,584 | +0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩32,186 | ₩32,754 | ₩31,649 | ₩32,471 | +0.89% | 1.3만 |
|---|
| 2026.09.25 | ₩33,419 | ₩33,889 | ₩33,312 | ₩33,682 | +0.79% | 1.8만 |
|---|
| 2026.09.24 | ₩33,487 | ₩33,822 | ₩33,379 | ₩33,768 | +0.84% | 2.6만 |
|---|
| 2026.09.23 | ₩33,889 | ₩34,443 | ₩33,607 | ₩33,904 | +0.04% | 1.8만 |
|---|
| 2026.09.22 | ₩34,640 | ₩35,029 | ₩34,533 | ₩34,895 | +0.74% | 3.1만 |
|---|
| 2026.09.21 | ₩34,613 | ₩35,109 | ₩34,486 | ₩35,096 | +1.39% | 2.6만 |
|---|
| 2026.09.18 | ₩34,506 | ₩35,310 | ₩34,506 | ₩35,022 | +1.50% | 1.5만 |
|---|
| 2026.09.17 | ₩34,077 | ₩35,199 | ₩34,077 | ₩34,978 | +2.64% | 4.9만 |
|---|
| 2026.09.16 | ₩34,814 | ₩34,962 | ₩33,887 | ₩34,077 | -2.12% | 4만 |
|---|
| 2026.09.15 | ₩34,251 | ₩34,251 | ₩33,862 | ₩34,149 | -0.30% | 1.4만 |
|---|
| 2026.09.14 | ₩33,929 | ₩34,554 | ₩33,916 | ₩34,201 | +0.80% | 1.2만 |
|---|
| 2026.09.11 | ₩35,082 | ₩35,404 | ₩34,626 | ₩34,653 | -1.22% | 1.2만 |
|---|
| 2026.09.10 | ₩35,298 | ₩35,351 | ₩34,546 | ₩34,818 | -1.36% | 1.9만 |
|---|
| 2026.09.09 | ₩35,833 | ₩35,941 | ₩35,364 | ₩35,753 | -0.22% | 1.1만 |
|---|
| 2026.09.08 | ₩35,498 | ₩35,954 | ₩35,399 | ₩35,399 | -0.28% | 7.8천 |
|---|
| 2026.09.04 | ₩35,123 | ₩36,289 | ₩35,123 | ₩36,008 | +2.52% | 1.1만 |
|---|
| 2026.09.03 | ₩35,967 | ₩36,672 | ₩35,967 | ₩36,391 | +1.18% | 7.5천 |
|---|
| 2026.09.02 | ₩35,163 | ₩35,784 | ₩35,163 | ₩35,659 | +1.41% | 9.8천 |
|---|
| 2026.09.01 | ₩35,310 | ₩35,840 | ₩34,921 | ₩35,084 | -0.64% | 1.2만 |
|---|
| 2026.08.31 | ₩36,303 | ₩36,305 | ₩35,911 | ₩36,237 | -0.18% | 1.7만 |
|---|
| 2026.08.28 | ₩37,429 | ₩38,100 | ₩36,197 | ₩36,516 | -2.44% | 1.5만 |
|---|
| 2026.08.27 | ₩37,899 | ₩37,899 | ₩37,268 | ₩37,621 | -0.73% | 1.6만 |
|---|
| 2026.08.26 | ₩37,644 | ₩38,288 | ₩37,444 | ₩37,952 | +0.82% | 4.2만 |
|---|
| 2026.08.25 | ₩38,194 | ₩38,422 | ₩37,736 | ₩38,246 | +0.14% | 1.7만 |
|---|
| 2026.08.24 | ₩38,502 | ₩38,502 | ₩37,818 | ₩38,076 | -1.11% | 1.2만 |
|---|
| 2026.08.21 | ₩37,081 | ₩37,778 | ₩37,081 | ₩37,657 | +1.56% | 1.8만 |
|---|
| 2026.08.20 | ₩36,209 | ₩37,322 | ₩36,209 | ₩37,056 | +2.34% | 8.5만 |
|---|
| 2026.08.19 | ₩35,619 | ₩37,137 | ₩35,619 | ₩37,137 | +4.26% | 2.3만 |
|---|
| 2026.08.18 | ₩35,900 | ₩36,276 | ₩35,538 | ₩35,603 | -0.83% | 1.4만 |
|---|
| 2026.08.17 | ₩35,847 | ₩36,303 | ₩35,807 | ₩36,165 | +0.89% | 1.1만 |
|---|
| 2026.08.14 | ₩36,330 | ₩36,397 | ₩35,713 | ₩35,955 | -1.03% | 1.7만 |
|---|
| 2026.08.13 | ₩36,718 | ₩36,718 | ₩35,659 | ₩36,155 | -1.53% | 2.9만 |
|---|
| 2026.08.12 | ₩35,927 | ₩36,611 | ₩35,927 | ₩36,332 | +1.13% | 5.9만 |
|---|
| 2026.08.11 | ₩35,672 | ₩36,477 | ₩35,672 | ₩35,986 | +0.88% | 2.7만 |
|---|
| 2026.08.10 | ₩36,008 | ₩36,330 | ₩35,552 | ₩36,021 | +0.04% | 2.1만 |
|---|
| 2026.08.07 | ₩35,713 | ₩36,370 | ₩35,713 | ₩36,001 | +0.81% | 1.7만 |
|---|
| 2026.08.06 | ₩35,002 | ₩35,713 | ₩34,787 | ₩35,060 | +0.16% | 1.4만 |
|---|
| 2026.08.05 | ₩34,466 | ₩35,619 | ₩34,466 | ₩35,002 | +1.56% | 1.3만 |
|---|
| 2026.08.04 | ₩33,138 | ₩34,144 | ₩33,138 | ₩33,768 | +1.90% | 2.2만 |
|---|
| 2026.08.03 | ₩32,883 | ₩33,259 | ₩32,883 | ₩33,098 | +0.65% | 2만 |
|---|
| 2026.07.31 | ₩32,642 | ₩33,419 | ₩32,642 | ₩33,419 | +2.38% | 6만 |
|---|
| 2026.07.30 | ₩33,567 | ₩33,694 | ₩33,393 | ₩33,647 | +0.24% | 2.7만 |
|---|
| 2026.07.29 | ₩32,655 | ₩33,714 | ₩32,655 | ₩33,031 | +1.15% | 1.6만 |
|---|
| 2026.07.28 | ₩32,977 | ₩33,500 | ₩32,896 | ₩33,165 | +0.57% | 1.6만 |
|---|
| 2026.07.27 | ₩33,487 | ₩33,768 | ₩33,218 | ₩33,326 | -0.48% | 1.8만 |
|---|
| 2026.07.24 | ₩32,682 | ₩33,607 | ₩32,682 | ₩32,789 | +0.33% | 2.4만 |
|---|
| 2026.07.23 | ₩32,950 | ₩33,259 | ₩32,588 | ₩32,695 | -0.77% | 2.6만 |
|---|
| 2026.07.22 | ₩33,480 | ₩34,331 | ₩33,480 | ₩33,647 | +0.50% | 3.4만 |
|---|
| 2026.07.21 | ₩32,400 | ₩33,601 | ₩32,400 | ₩33,480 | +3.33% | 2.4만 |
|---|
| 2026.07.20 | ₩32,481 | ₩33,191 | ₩32,481 | ₩32,843 | +1.11% | 1.6만 |
|---|
| 2026.07.17 | ₩32,682 | ₩33,540 | ₩32,682 | ₩32,990 | +0.94% | 1.6만 |
|---|
| 2026.07.16 | ₩32,789 | ₩33,205 | ₩32,380 | ₩32,964 | +0.53% | 2.6만 |
|---|
| 2026.07.15 | ₩33,339 | ₩34,050 | ₩33,191 | ₩33,393 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩33,554 | ₩34,050 | ₩33,339 | ₩33,339 | -0.64% | 1.6만 |
|---|
| 2026.07.13 | ₩33,527 | ₩33,849 | ₩33,098 | ₩33,124 | -1.20% | 3만 |
|---|
| 2026.07.10 | ₩33,949 | ₩34,559 | ₩33,949 | ₩34,184 | +0.69% | 1.2만 |
|---|
| 2026.07.09 | ₩34,264 | ₩34,767 | ₩34,251 | ₩34,331 | +0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩33,808 | ₩34,264 | ₩33,326 | ₩33,902 | +0.28% | 1.5만 |
|---|
| 2026.07.07 | ₩34,895 | ₩34,895 | ₩34,170 | ₩34,170 | -2.08% | 1.2만 |
|---|
| 2026.07.06 | ₩35,284 | ₩35,284 | ₩34,600 | ₩34,868 | -1.18% | 1.5만 |
|---|
| 2026.07.02 | ₩34,439 | ₩34,868 | ₩34,278 | ₩34,530 | +0.26% | 2만 |
|---|
| 2026.07.01 | ₩33,607 | ₩34,479 | ₩33,607 | ₩33,701 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,688 | ₩34,063 | ₩33,554 | ₩33,728 | +0.12% | 2.3만 |
|---|
| 2026.06.29 | ₩33,889 | ₩34,144 | ₩33,674 | ₩33,808 | -0.24% | 1.3만 |
|---|
| 2026.06.26 | ₩33,446 | ₩34,640 | ₩33,446 | ₩34,130 | +2.04% | 1.2만 |
|---|
| 2026.06.25 | ₩33,795 | ₩34,079 | ₩33,487 | ₩33,661 | -0.40% | 3.8만 |
|---|
| 2026.06.24 | ₩33,862 | ₩33,933 | ₩33,279 | ₩33,379 | -1.43% | 5만 |
|---|
| 2026.06.23 | ₩34,667 | ₩34,899 | ₩34,318 | ₩34,318 | -1.01% | 2.3만 |
|---|
| 2026.06.22 | ₩34,787 | ₩35,351 | ₩34,787 | ₩34,908 | +0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩34,881 | ₩35,967 | ₩34,881 | ₩35,340 | +1.31% | 1.9만 |
|---|
| 2026.06.17 | ₩36,410 | ₩36,732 | ₩35,266 | ₩35,498 | -2.50% | 5.5만 |
|---|
| 2026.06.16 | ₩36,155 | ₩36,812 | ₩36,155 | ₩36,383 | +0.63% | 3.7만 |
|---|
| 2026.06.15 | ₩36,504 | ₩36,861 | ₩35,123 | ₩36,209 | -0.81% | 2.6만 |
|---|
| 2026.06.12 | ₩35,216 | ₩35,565 | ₩34,692 | ₩35,190 | -0.08% | 4.4만 |
|---|
| 2026.06.11 | ₩33,847 | ₩35,243 | ₩33,782 | ₩35,149 | +3.85% | 4.1만 |
|---|
| 2026.06.10 | ₩35,136 | ₩35,149 | ₩33,996 | ₩33,996 | -3.24% | 5.1만 |
|---|
| 2026.06.09 | ₩36,195 | ₩36,786 | ₩35,297 | ₩35,579 | -1.70% | 2.9만 |
|---|
| 2026.06.08 | ₩36,195 | ₩36,477 | ₩36,128 | ₩36,214 | +0.05% | 2.6만 |
|---|
| 2026.06.05 | ₩36,879 | ₩37,020 | ₩35,954 | ₩36,102 | -2.11% | 6.9만 |
|---|
| 2026.06.04 | ₩37,215 | ₩37,919 | ₩37,215 | ₩37,590 | +1.01% | 2.5만 |
|---|
| 2026.06.03 | ₩37,590 | ₩37,617 | ₩36,960 | ₩37,148 | -1.18% | 4.8만 |
|---|
| 2026.06.02 | ₩37,993 | ₩38,194 | ₩37,550 | ₩37,697 | -0.78% | 4.9만 |
|---|
| 2026.06.01 | ₩37,711 | ₩37,818 | ₩37,215 | ₩37,630 | -0.21% | 6.5만 |
|---|
| 2026.05.29 | ₩38,167 | ₩38,676 | ₩38,046 | ₩38,448 | +0.74% | 6.1만 |
|---|
| 2026.05.28 | ₩36,946 | ₩38,542 | ₩36,946 | ₩37,751 | +2.18% | 9.2만 |
|---|
| 2026.05.27 | ₩37,402 | ₩37,537 | ₩36,973 | ₩37,295 | -0.29% | 3.9만 |
|---|
| 2026.05.26 | ₩37,630 | ₩37,952 | ₩37,255 | ₩37,604 | -0.07% | 5.9만 |
|---|
| 2026.05.22 | ₩37,751 | ₩37,939 | ₩37,483 | ₩37,671 | -0.21% | 5만 |
|---|
| 2026.05.21 | ₩36,464 | ₩38,207 | ₩36,464 | ₩37,818 | +3.71% | 3.8만 |
|---|
| 2026.05.20 | ₩37,604 | ₩38,207 | ₩37,134 | ₩38,207 | +1.60% | 1.8만 |
|---|
| 2026.05.19 | ₩37,537 | ₩37,537 | ₩36,879 | ₩37,335 | -0.54% | 4.2만 |
|---|
| 2026.05.18 | ₩38,261 | ₩38,381 | ₩37,563 | ₩37,925 | -0.88% | 2.5만 |
|---|
| 2026.05.15 | ₩38,207 | ₩38,207 | ₩37,604 | ₩38,033 | -0.46% | 6.5만 |
|---|
| 2026.05.14 | ₩39,615 | ₩39,615 | ₩38,918 | ₩39,199 | -1.05% | 9.2만 |
|---|
| 2026.05.13 | ₩39,253 | ₩39,615 | ₩39,065 | ₩39,441 | +0.48% | 2.8만 |
|---|
| 2026.05.12 | ₩39,293 | ₩39,763 | ₩39,293 | ₩39,615 | +0.82% | 5.2만 |
|---|
| 2026.05.11 | ₩40,031 | ₩40,554 | ₩39,749 | ₩40,004 | -0.07% | 6.3만 |
|---|
| 2026.05.08 | ₩39,897 | ₩40,219 | ₩39,736 | ₩39,950 | +0.13% | 4.2만 |
|---|
| 2026.05.07 | ₩40,232 | ₩40,675 | ₩39,582 | ₩39,629 | -1.50% | 3.3만 |
|---|
| 2026.05.06 | ₩39,079 | ₩39,886 | ₩39,079 | ₩39,535 | +1.17% | 4만 |
|---|
| 2026.05.05 | ₩38,261 | ₩38,784 | ₩38,261 | ₩38,502 | +0.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,153 | ₩38,744 | ₩37,630 | ₩37,899 | -0.67% | 16만 |
|---|
| 2026.05.01 | ₩37,885 | ₩39,468 | ₩37,885 | ₩38,770 | +2.34% | 3.8만 |
|---|
| 2026.04.30 | ₩38,770 | ₩38,981 | ₩38,623 | ₩38,797 | +0.07% | 8.5만 |
|---|
| 2026.04.29 | ₩38,194 | ₩38,744 | ₩37,861 | ₩38,033 | -0.42% | 2.7만 |
|---|
| 2026.04.28 | ₩38,891 | ₩39,267 | ₩38,046 | ₩38,770 | -0.31% | 3.3만 |
|---|
| 2026.04.27 | ₩39,602 | ₩40,219 | ₩39,360 | ₩39,481 | -0.30% | 9.4만 |
|---|
| 2026.04.24 | ₩40,152 | ₩40,232 | ₩39,749 | ₩39,873 | -0.69% | 3.3만 |
|---|
| 2026.04.23 | ₩39,709 | ₩40,205 | ₩39,508 | ₩39,508 | -0.51% | 3만 |
|---|
| 2026.04.22 | ₩40,272 | ₩40,511 | ₩39,977 | ₩40,138 | -0.33% | 2.3만 |
|---|
| 2026.04.21 | ₩39,749 | ₩40,964 | ₩39,749 | ₩39,816 | +0.17% | 5.6만 |
|---|
| 2026.04.20 | ₩40,460 | ₩41,439 | ₩40,460 | ₩40,916 | +1.13% | 4만 |
|---|
| 2026.04.17 | ₩41,412 | ₩41,506 | ₩40,675 | ₩41,238 | -0.42% | 5.8만 |
|---|
| 2026.04.16 | ₩39,803 | ₩41,278 | ₩39,803 | ₩40,460 | +1.65% | 7.4만 |
|---|
| 2026.04.15 | ₩40,742 | ₩41,412 | ₩40,675 | ₩40,675 | -0.16% | 3.3만 |
|---|
| 2026.04.14 | ₩39,709 | ₩41,278 | ₩39,709 | ₩41,278 | +3.95% | 2.8만 |
|---|
| 2026.04.13 | ₩39,950 | ₩39,950 | ₩38,220 | ₩39,776 | -0.44% | 8.5만 |
|---|
| 2026.04.10 | ₩40,178 | ₩40,809 | ₩39,991 | ₩40,138 | -0.10% | 6만 |
|---|
| 2026.04.09 | ₩40,232 | ₩40,876 | ₩40,058 | ₩40,232 | 0.00% | 5.8만 |
|---|
| 2026.04.08 | ₩40,541 | ₩42,311 | ₩39,602 | ₩40,433 | -0.26% | 5.9만 |
|---|
| 2026.04.07 | ₩38,636 | ₩39,588 | ₩37,550 | ₩39,307 | +1.74% | 5.5만 |
|---|
| 2026.04.06 | ₩39,065 | ₩39,696 | ₩37,913 | ₩39,696 | +1.61% | 4.6만 |
|---|
| 2026.04.02 | ₩38,864 | ₩38,864 | ₩36,544 | ₩38,717 | -0.38% | 23.9만 |
|---|
| 2026.04.01 | ₩40,447 | ₩41,090 | ₩39,226 | ₩40,903 | +1.13% | 19.4만 |
|---|
| 2026.03.31 | ₩38,220 | ₩40,085 | ₩38,220 | ₩39,495 | +3.33% | 9.6만 |
|---|
| 2026.03.30 | ₩40,433 | ₩40,433 | ₩38,811 | ₩38,931 | -3.71% | 5.7만 |
|---|
| 2026.03.27 | ₩39,776 | ₩40,567 | ₩39,025 | ₩39,401 | -0.94% | 11.1만 |
|---|
| 2026.03.26 | ₩40,903 | ₩40,997 | ₩39,776 | ₩39,897 | -2.46% | 4.9만 |
|---|
| 2026.03.25 | ₩41,855 | ₩42,633 | ₩41,050 | ₩41,761 | -0.22% | 4.3만 |
|---|
| 2026.03.24 | ₩40,205 | ₩40,970 | ₩40,098 | ₩40,353 | +0.37% | 8만 |
|---|
| 2026.03.23 | ₩40,634 | ₩41,989 | ₩39,790 | ₩40,836 | +0.50% | 8만 |
|---|
| 2026.03.20 | ₩42,566 | ₩42,726 | ₩40,460 | ₩40,634 | -4.54% | 6.3만 |
|---|
| 2026.03.19 | ₩42,002 | ₩42,700 | ₩40,634 | ₩42,358 | +0.85% | 9.4만 |
|---|
| 2026.03.18 | ₩44,483 | ₩44,953 | ₩43,705 | ₩43,799 | -1.54% | 6만 |
|---|
| 2026.03.17 | ₩45,851 | ₩46,414 | ₩45,140 | ₩45,409 | -0.97% | 6.5만 |
|---|
| 2026.03.16 | ₩46,267 | ₩46,267 | ₩45,103 | ₩45,891 | -0.81% | 6.4만 |
|---|
| 2026.03.13 | ₩46,254 | ₩46,884 | ₩44,698 | ₩44,778 | -3.19% | 17.4만 |
|---|
| 2026.03.12 | ₩49,499 | ₩49,499 | ₩46,229 | ₩46,481 | -6.10% | 5.9만 |
|---|
| 2026.03.11 | ₩49,579 | ₩49,579 | ₩48,547 | ₩49,325 | -0.51% | 3.5만 |
|---|
| 2026.03.10 | ₩48,748 | ₩50,961 | ₩48,614 | ₩49,566 | +1.68% | 5.1만 |
|---|
| 2026.03.09 | ₩45,596 | ₩48,755 | ₩43,773 | ₩47,903 | +5.06% | 15.2만 |
|---|
| 2026.03.06 | ₩49,445 | ₩49,445 | ₩47,118 | ₩47,474 | -3.99% | 7.7만 |
|---|
| 2026.03.05 | ₩51,014 | ₩51,014 | ₩49,351 | ₩49,861 | -2.26% | 7.8만 |
|---|
| 2026.03.04 | ₩51,886 | ₩52,060 | ₩50,934 | ₩51,189 | -1.34% | 3.6만 |
|---|
| 2026.03.03 | ₩51,497 | ₩51,645 | ₩49,003 | ₩50,666 | -1.61% | 11.6만 |
|---|
| 2026.03.02 | ₩54,059 | ₩54,514 | ₩53,375 | ₩53,616 | -0.82% | 9만 |
|---|
| 2026.02.27 | ₩53,656 | ₩54,649 | ₩53,643 | ₩53,871 | +0.40% | 6.2만 |
|---|
| 2026.02.26 | ₩53,308 | ₩53,938 | ₩52,905 | ₩53,710 | +0.75% | 3.6만 |
|---|
| 2026.02.25 | ₩53,401 | ₩54,139 | ₩52,999 | ₩52,999 | -0.75% | 6.5만 |
|---|
| 2026.02.24 | ₩51,980 | ₩53,334 | ₩51,470 | ₩53,214 | +2.37% | 5.5만 |
|---|
| 2026.02.23 | ₩52,570 | ₩53,643 | ₩52,060 | ₩53,643 | +2.04% | 10.5만 |
|---|
| 2026.02.20 | ₩51,886 | ₩52,302 | ₩51,189 | ₩51,980 | +0.18% | 6.8만 |
|---|
| 2026.02.19 | ₩50,907 | ₩51,430 | ₩50,585 | ₩51,068 | +0.32% | 6.6만 |
|---|
| 2026.02.18 | ₩50,746 | ₩51,712 | ₩50,746 | ₩51,175 | +0.85% | 3.4만 |
|---|
| 2026.02.17 | ₩50,290 | ₩50,464 | ₩49,579 | ₩50,350 | +0.12% | 4.4만 |
|---|
| 2026.02.13 | ₩52,074 | ₩52,074 | ₩50,894 | ₩51,752 | -0.62% | 4.3만 |
|---|
| 2026.02.12 | ₩51,966 | ₩52,074 | ₩49,995 | ₩50,585 | -2.66% | 11만 |
|---|
| 2026.02.11 | ₩52,315 | ₩52,569 | ₩51,631 | ₩52,382 | +0.13% | 2.9만 |
|---|
| 2026.02.10 | ₩52,422 | ₩52,422 | ₩51,229 | ₩52,007 | -0.79% | 6.4만 |
|---|
| 2026.02.09 | ₩50,961 | ₩52,583 | ₩50,961 | ₩52,583 | +3.18% | 6.3만 |
|---|
| 2026.02.06 | ₩48,855 | ₩49,888 | ₩48,587 | ₩49,888 | +2.11% | 4.8만 |
|---|
| 2026.02.05 | ₩48,265 | ₩49,016 | ₩46,913 | ₩47,903 | -0.75% | 43.1만 |
|---|
| 2026.02.04 | ₩50,961 | ₩50,961 | ₩48,533 | ₩48,922 | -4.00% | 4.6만 |
|---|
| 2026.02.03 | ₩49,432 | ₩50,344 | ₩49,311 | ₩49,982 | +1.11% | 6.9만 |
|---|
| 2026.02.02 | ₩46,481 | ₩48,480 | ₩45,155 | ₩47,232 | +1.62% | 19.3만 |
|---|
| 2026.01.30 | ₩50,759 | ₩50,759 | ₩44,269 | ₩45,154 | -11.04% | 17.4만 |
|---|
| 2026.01.29 | ₩54,729 | ₩55,949 | ₩49,620 | ₩53,187 | -2.82% | 12.1만 |
|---|
| 2026.01.28 | ₩52,355 | ₩53,898 | ₩52,042 | ₩53,844 | +2.84% | 8.7만 |
|---|
| 2026.01.27 | ₩50,800 | ₩51,645 | ₩49,807 | ₩51,618 | +1.61% | 8.3만 |
|---|
| 2026.01.26 | ₩51,162 | ₩51,510 | ₩49,418 | ₩50,263 | -1.76% | 11.8만 |
|---|
| 2026.01.23 | ₩50,438 | ₩50,961 | ₩50,009 | ₩50,706 | +0.53% | 9.6만 |
|---|
| 2026.01.22 | ₩49,606 | ₩50,827 | ₩49,003 | ₩50,438 | +1.68% | 12.8만 |
|---|
| 2026.01.21 | ₩50,907 | ₩50,907 | ₩49,150 | ₩49,821 | -2.13% | 9.9만 |
|---|
| 2026.01.20 | ₩50,652 | ₩50,961 | ₩49,727 | ₩50,116 | -1.06% | 20.8만 |
|---|
| 2026.01.16 | ₩50,102 | ₩50,102 | ₩48,969 | ₩49,459 | -1.28% | 10.9만 |
|---|
| 2026.01.15 | ₩50,156 | ₩50,156 | ₩49,439 | ₩49,794 | -0.72% | 6.9만 |
|---|
| 2026.01.14 | ₩49,519 | ₩49,888 | ₩49,080 | ₩49,754 | +0.47% | 12.6만 |
|---|
| 2026.01.13 | ₩49,915 | ₩49,915 | ₩48,949 | ₩49,197 | -1.44% | 10.4만 |
|---|
| 2026.01.12 | ₩49,606 | ₩50,183 | ₩49,418 | ₩49,566 | -0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩48,882 | ₩49,016 | ₩48,439 | ₩48,721 | -0.33% | 9.3만 |
|---|
| 2026.01.08 | ₩48,386 | ₩48,574 | ₩47,890 | ₩48,466 | +0.17% | 8.9만 |
|---|
| 2026.01.07 | ₩48,144 | ₩48,413 | ₩47,823 | ₩48,346 | +0.42% | 4.5만 |
|---|
| 2026.01.06 | ₩48,279 | ₩48,641 | ₩47,869 | ₩48,627 | +0.72% | 8.6만 |
|---|
| 2026.01.05 | ₩47,595 | ₩48,279 | ₩47,247 | ₩47,903 | +0.65% | 9.8만 |
|---|
| 2026.01.02 | ₩47,863 | ₩47,876 | ₩46,455 | ₩46,723 | -2.38% | 8.7만 |
|---|
| 2025.12.31 | ₩48,252 | ₩48,252 | ₩46,428 | ₩46,870 | -2.86% | 6.9만 |
|---|
| 2025.12.30 | ₩47,916 | ₩50,290 | ₩47,782 | ₩48,480 | +1.18% | 8.1만 |
|---|
| 2025.12.29 | ₩48,359 | ₩48,359 | ₩47,152 | ₩47,608 | -1.55% | 4.9만 |
|---|
| 2025.12.26 | ₩49,606 | ₩50,049 | ₩49,452 | ₩50,009 | +0.81% | 4.8만 |
|---|
| 2025.12.24 | ₩49,298 | ₩49,298 | ₩48,748 | ₩49,244 | -0.11% | 3.7만 |
|---|
| 2025.12.23 | ₩49,204 | ₩49,338 | ₩48,574 | ₩49,325 | +0.25% | 7.5만 |
|---|
| 2025.12.22 | ₩47,957 | ₩48,989 | ₩47,957 | ₩48,922 | +2.01% | 6.6만 |
|---|
| 2025.12.19 | ₩47,903 | ₩48,171 | ₩47,456 | ₩47,823 | -0.17% | 5만 |
|---|
| 2025.12.18 | ₩47,662 | ₩47,949 | ₩47,144 | ₩47,809 | +0.31% | 9.7만 |
|---|
| 2025.12.17 | ₩47,568 | ₩48,084 | ₩47,568 | ₩47,756 | +0.39% | 7.4만 |
|---|
| 2025.12.16 | ₩47,393 | ₩47,746 | ₩47,045 | ₩47,434 | +0.08% | 6.2만 |
|---|
| 2025.12.15 | ₩47,005 | ₩47,608 | ₩46,937 | ₩47,300 | +0.63% | 5.3만 |
|---|
| 2025.12.12 | ₩48,024 | ₩48,024 | ₩46,667 | ₩47,005 | -2.12% | 5.9만 |
|---|
| 2025.12.11 | ₩46,307 | ₩47,085 | ₩46,223 | ₩47,031 | +1.56% | 7.8만 |
|---|
| 2025.12.10 | ₩45,583 | ₩46,562 | ₩45,583 | ₩46,367 | +1.72% | 4.3만 |
|---|
| 2025.12.09 | ₩46,200 | ₩46,200 | ₩45,468 | ₩45,824 | -0.81% | 3.6만 |
|---|
| 2025.12.08 | ₩45,958 | ₩45,958 | ₩45,342 | ₩45,583 | -0.82% | 9.6만 |
|---|
| 2025.12.05 | ₩45,704 | ₩46,334 | ₩45,637 | ₩45,690 | -0.03% | 6.7만 |
|---|
| 2025.12.04 | ₩46,414 | ₩46,414 | ₩45,757 | ₩46,093 | -0.69% | 3.3만 |
|---|
| 2025.12.03 | ₩46,347 | ₩46,347 | ₩45,824 | ₩46,186 | -0.35% | 3.6만 |
|---|
| 2025.12.02 | ₩45,717 | ₩46,039 | ₩45,435 | ₩45,918 | +0.44% | 3.8만 |
|---|
| 2025.12.01 | ₩46,334 | ₩46,334 | ₩45,744 | ₩45,878 | -0.98% | 12만 |
|---|
| 2025.11.28 | ₩46,093 | ₩46,267 | ₩45,895 | ₩45,945 | -0.32% | 2.3만 |
|---|
| 2025.11.26 | ₩45,422 | ₩45,985 | ₩45,389 | ₩45,717 | +0.65% | 4.8만 |
|---|
| 2025.11.25 | ₩45,489 | ₩45,958 | ₩45,222 | ₩45,744 | +0.56% | 4.3만 |
|---|
| 2025.11.24 | ₩45,489 | ₩45,958 | ₩44,595 | ₩45,784 | +0.65% | 7.9만 |
|---|
| 2025.11.21 | ₩45,301 | ₩45,587 | ₩44,537 | ₩45,187 | -0.25% | 8.8만 |
|---|
| 2025.11.20 | ₩45,476 | ₩46,039 | ₩44,926 | ₩45,241 | -0.52% | 4.2만 |
|---|
| 2025.11.19 | ₩45,315 | ₩46,052 | ₩44,739 | ₩45,409 | +0.21% | 6.7만 |
|---|
| 2025.11.18 | ₩44,550 | ₩45,596 | ₩44,550 | ₩44,792 | +0.54% | 6만 |
|---|
| 2025.11.17 | ₩44,725 | ₩45,194 | ₩44,255 | ₩44,778 | +0.12% | 5.1만 |
|---|
| 2025.11.14 | ₩44,993 | ₩45,596 | ₩44,054 | ₩45,006 | +0.03% | 8.4만 |
|---|
| 2025.11.13 | ₩46,642 | ₩47,112 | ₩45,690 | ₩46,233 | -0.88% | 11.1만 |
|---|
| 2025.11.12 | ₩45,851 | ₩46,924 | ₩45,851 | ₩46,777 | +2.02% | 6.6만 |
|---|
| 2025.11.11 | ₩46,146 | ₩46,267 | ₩45,663 | ₩46,039 | -0.23% | 20.2만 |
|---|
| 2025.11.10 | ₩45,596 | ₩45,918 | ₩45,081 | ₩45,811 | +0.47% | 3.7만 |
|---|
| 2025.11.07 | ₩44,591 | ₩44,912 | ₩44,255 | ₩44,725 | +0.30% | 2.4만 |
|---|
| 2025.11.06 | ₩44,604 | ₩44,765 | ₩44,228 | ₩44,564 | -0.09% | 3.6만 |
|---|
| 2025.11.05 | ₩44,188 | ₩44,591 | ₩43,974 | ₩44,161 | -0.06% | 3.5만 |
|---|
| 2025.11.04 | ₩44,577 | ₩44,577 | ₩43,773 | ₩44,068 | -1.14% | 4.9만 |
|---|
| 2025.11.03 | ₩45,449 | ₩45,449 | ₩44,363 | ₩45,006 | -0.97% | 4만 |
|---|
| 2025.10.31 | ₩45,234 | ₩45,503 | ₩44,524 | ₩44,738 | -1.10% | 3.2만 |
|---|
| 2025.10.30 | ₩44,443 | ₩45,462 | ₩44,443 | ₩45,409 | +2.17% | 3.6만 |
|---|
| 2025.10.29 | ₩45,288 | ₩45,616 | ₩44,255 | ₩44,456 | -1.84% | 3.8만 |
|---|
| 2025.10.28 | ₩44,389 | ₩44,859 | ₩44,143 | ₩44,644 | +0.57% | 9.9만 |
|---|
| 2025.10.27 | ₩46,656 | ₩46,656 | ₩44,792 | ₩44,979 | -3.59% | 9.8만 |
|---|
| 2025.10.24 | ₩46,937 | ₩46,937 | ₩46,133 | ₩46,341 | -1.27% | 7.3만 |
|---|
| 2025.10.23 | ₩46,066 | ₩46,750 | ₩45,697 | ₩46,133 | +0.15% | 25.7만 |
|---|
| 2025.10.22 | ₩45,073 | ₩45,771 | ₩44,725 | ₩45,127 | +0.12% | 11.3만 |
|---|
| 2025.10.21 | ₩47,608 | ₩48,225 | ₩45,623 | ₩45,972 | -3.44% | 23.2만 |
|---|
| 2025.10.20 | ₩48,734 | ₩49,426 | ₩48,303 | ₩49,405 | +1.38% | 17.2만 |
|---|
| 2025.10.17 | ₩48,949 | ₩49,593 | ₩47,407 | ₩47,997 | -1.95% | 15.7만 |
|---|
| 2025.10.16 | ₩48,144 | ₩49,184 | ₩47,833 | ₩48,815 | +1.39% | 17.6만 |
|---|
| 2025.10.15 | ₩47,621 | ₩48,155 | ₩47,608 | ₩47,796 | +0.37% | 13만 |
|---|
| 2025.10.14 | ₩46,964 | ₩47,266 | ₩46,267 | ₩47,192 | +0.49% | 17.3만 |
|---|
| 2025.10.13 | ₩46,468 | ₩47,271 | ₩45,744 | ₩46,958 | +1.05% | 13.3만 |
|---|
| 2025.10.10 | ₩45,449 | ₩46,656 | ₩45,150 | ₩45,677 | +0.50% | 7만 |
|---|