시장 데이터를 불러오는 중
전체 종목
Guggenheim Active Allocation Fund Common Shares of Beneficial Interest 과거 주가
Guggenheim Active Allocation Fund Common Shares of Beneficial Interest · GUG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guggenheim Active Allocation Fund Common Shares of Beneficial Interest · GUG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,477 | ₩18,677 | ₩18,477 | ₩18,650 | +0.94% | 7만 |
| 2026.10.08 | ₩18,650 | ₩18,677 | ₩18,410 | ₩18,504 | -0.79% | 13.7만 |
| 2026.10.07 | ₩18,424 | ₩18,610 | ₩18,356 | ₩18,517 | +0.51% | 11.1만 |
| 2026.10.06 | ₩18,210 | ₩18,649 | ₩18,210 | ₩18,610 | +2.20% | 16.8만 |
| 2026.10.05 | ₩18,424 | ₩18,530 | ₩18,210 | ₩18,290 | -0.72% | 17.8만 |
| 2026.10.02 | ₩18,650 | ₩18,717 | ₩18,450 | ₩18,544 | -0.57% | 24.4만 |
| 2026.10.01 | ₩18,824 | ₩18,824 | ₩18,570 | ₩18,597 | -1.20% | 23.1만 |
| 2026.09.30 | ₩18,957 | ₩18,997 | ₩18,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,877 |
| -0.42% |
| 22만 |
| 2026.09.29 | ₩18,304 | ₩18,944 | ₩18,304 | ₩18,864 | +3.06% | 17.7만 |
|---|
| 2026.09.28 | ₩18,424 | ₩18,544 | ₩18,344 | ₩18,437 | +0.07% | 17.5만 |
|---|
| 2026.09.25 | ₩18,397 | ₩18,637 | ₩18,370 | ₩18,584 | +1.02% | 12.3만 |
|---|
| 2026.09.24 | ₩18,477 | ₩18,504 | ₩18,344 | ₩18,397 | -0.43% | 21.5만 |
|---|
| 2026.09.23 | ₩19,077 | ₩19,131 | ₩18,517 | ₩18,624 | -2.38% | 13.7만 |
|---|
| 2026.09.22 | ₩19,464 | ₩19,464 | ₩19,011 | ₩19,077 | -1.99% | 11.5만 |
|---|
| 2026.09.21 | ₩19,464 | ₩19,531 | ₩19,277 | ₩19,344 | -0.62% | 9.5만 |
|---|
| 2026.09.18 | ₩19,171 | ₩19,494 | ₩19,171 | ₩19,384 | +1.11% | 8.6만 |
|---|
| 2026.09.17 | ₩19,344 | ₩19,384 | ₩19,144 | ₩19,358 | +0.07% | 5.4만 |
|---|
| 2026.09.16 | ₩19,077 | ₩19,411 | ₩19,011 | ₩19,024 | -0.28% | 22만 |
|---|
| 2026.09.15 | ₩19,478 | ₩19,478 | ₩18,971 | ₩19,157 | -1.64% | 15.6만 |
|---|
| 2026.09.14 | ₩19,998 | ₩20,218 | ₩19,438 | ₩19,491 | -2.54% | 7.5만 |
|---|
| 2026.09.11 | ₩20,305 | ₩20,378 | ₩20,011 | ₩20,011 | -1.45% | 7.5만 |
|---|
| 2026.09.10 | ₩20,585 | ₩20,585 | ₩20,211 | ₩20,345 | -1.17% | 9.7만 |
|---|
| 2026.09.09 | ₩20,545 | ₩20,652 | ₩20,491 | ₩20,612 | +0.32% | 6.5만 |
|---|
| 2026.09.08 | ₩20,558 | ₩20,705 | ₩20,451 | ₩20,678 | +0.58% | 6만 |
|---|
| 2026.09.04 | ₩20,572 | ₩20,698 | ₩20,545 | ₩20,612 | +0.19% | 5.2만 |
|---|
| 2026.09.03 | ₩20,518 | ₩20,732 | ₩20,478 | ₩20,678 | +0.78% | 11.7만 |
|---|
| 2026.09.02 | ₩20,531 | ₩20,531 | ₩20,411 | ₩20,518 | -0.06% | 9.5만 |
|---|
| 2026.09.01 | ₩20,371 | ₩20,478 | ₩20,118 | ₩20,478 | +0.52% | 19.2만 |
|---|
| 2026.08.31 | ₩20,345 | ₩20,411 | ₩20,105 | ₩20,118 | -1.11% | 7.8만 |
|---|
| 2026.08.28 | ₩20,118 | ₩20,358 | ₩20,118 | ₩20,291 | +0.86% | 7.6만 |
|---|
| 2026.08.27 | ₩20,345 | ₩20,411 | ₩19,985 | ₩20,065 | -1.38% | 17.7만 |
|---|
| 2026.08.26 | ₩20,211 | ₩20,411 | ₩20,211 | ₩20,411 | +0.99% | 9.3만 |
|---|
| 2026.08.25 | ₩20,318 | ₩20,318 | ₩20,131 | ₩20,291 | -0.13% | 6.1만 |
|---|
| 2026.08.24 | ₩20,118 | ₩20,278 | ₩19,891 | ₩20,238 | +0.60% | 12만 |
|---|
| 2026.08.21 | ₩19,824 | ₩20,198 | ₩19,558 | ₩20,171 | +1.75% | 20만 |
|---|
| 2026.08.20 | ₩19,971 | ₩21,227 | ₩19,784 | ₩19,824 | -0.73% | 19.2만 |
|---|
| 2026.08.19 | ₩20,011 | ₩20,078 | ₩19,944 | ₩19,998 | -0.07% | 8.5만 |
|---|
| 2026.08.18 | ₩19,998 | ₩20,225 | ₩19,904 | ₩19,918 | -0.40% | 20.3만 |
|---|
| 2026.08.17 | ₩20,411 | ₩20,418 | ₩19,971 | ₩20,105 | -1.50% | 22.2만 |
|---|
| 2026.08.14 | ₩20,318 | ₩20,534 | ₩20,318 | ₩20,371 | +0.26% | 12.1만 |
|---|
| 2026.08.13 | ₩20,518 | ₩20,678 | ₩20,451 | ₩20,518 | 0.00% | 10.8만 |
|---|
| 2026.08.12 | ₩20,718 | ₩20,785 | ₩20,572 | ₩20,612 | -0.52% | 6.4만 |
|---|
| 2026.08.11 | ₩20,678 | ₩20,710 | ₩20,545 | ₩20,625 | -0.26% | 7.2만 |
|---|
| 2026.08.10 | ₩20,718 | ₩20,718 | ₩20,545 | ₩20,558 | -0.77% | 7.5만 |
|---|
| 2026.08.07 | ₩20,798 | ₩20,798 | ₩20,572 | ₩20,665 | -0.64% | 7.5만 |
|---|
| 2026.08.06 | ₩20,625 | ₩20,678 | ₩20,558 | ₩20,625 | 0.00% | 3.9만 |
|---|
| 2026.08.05 | ₩20,798 | ₩20,812 | ₩20,545 | ₩20,545 | -1.22% | 11만 |
|---|
| 2026.08.04 | ₩20,598 | ₩20,772 | ₩20,584 | ₩20,692 | +0.45% | 9.9만 |
|---|
| 2026.08.03 | ₩20,665 | ₩20,728 | ₩20,558 | ₩20,598 | -0.32% | 8.1만 |
|---|
| 2026.07.31 | ₩20,658 | ₩20,692 | ₩20,438 | ₩20,612 | -0.23% | 6.8만 |
|---|
| 2026.07.30 | ₩20,478 | ₩20,612 | ₩20,438 | ₩20,505 | +0.13% | 10.9만 |
|---|
| 2026.07.29 | ₩20,572 | ₩20,625 | ₩20,318 | ₩20,438 | -0.65% | 8.1만 |
|---|
| 2026.07.28 | ₩20,585 | ₩20,598 | ₩20,358 | ₩20,518 | -0.32% | 9.3만 |
|---|
| 2026.07.27 | ₩20,612 | ₩20,712 | ₩20,425 | ₩20,518 | -0.45% | 6.3만 |
|---|
| 2026.07.24 | ₩20,625 | ₩20,745 | ₩20,478 | ₩20,545 | -0.39% | 8.2만 |
|---|
| 2026.07.23 | ₩20,932 | ₩20,932 | ₩20,478 | ₩20,652 | -1.34% | 17.3만 |
|---|
| 2026.07.22 | ₩21,445 | ₩21,479 | ₩20,878 | ₩20,905 | -2.52% | 15.8만 |
|---|
| 2026.07.21 | ₩21,385 | ₩21,532 | ₩21,385 | ₩21,385 | 0.00% | 4.6만 |
|---|
| 2026.07.20 | ₩21,812 | ₩21,879 | ₩21,479 | ₩21,479 | -1.53% | 9.1만 |
|---|
| 2026.07.17 | ₩21,732 | ₩21,959 | ₩21,725 | ₩21,839 | +0.49% | 10.8만 |
|---|
| 2026.07.16 | ₩21,425 | ₩21,866 | ₩21,425 | ₩21,826 | +1.87% | 11만 |
|---|
| 2026.07.15 | ₩21,612 | ₩21,705 | ₩21,512 | ₩21,639 | +0.12% | 6.7만 |
|---|
| 2026.07.14 | ₩21,532 | ₩21,799 | ₩21,385 | ₩21,679 | +0.68% | 7.8만 |
|---|
| 2026.07.13 | ₩21,252 | ₩21,665 | ₩21,105 | ₩21,519 | +1.26% | 15.8만 |
|---|
| 2026.07.10 | ₩21,092 | ₩21,319 | ₩21,092 | ₩21,185 | +0.44% | 5.1만 |
|---|
| 2026.07.09 | ₩21,092 | ₩21,279 | ₩21,052 | ₩21,145 | +0.25% | 9.3만 |
|---|
| 2026.07.08 | ₩21,492 | ₩21,492 | ₩21,065 | ₩21,118 | -1.74% | 13.9만 |
|---|
| 2026.07.07 | ₩21,225 | ₩21,385 | ₩21,065 | ₩21,265 | +0.19% | 15.1만 |
|---|
| 2026.07.06 | ₩21,345 | ₩21,345 | ₩21,239 | ₩21,305 | -0.19% | 5.1만 |
|---|
| 2026.07.02 | ₩21,305 | ₩21,477 | ₩21,239 | ₩21,292 | -0.06% | 6.9만 |
|---|
| 2026.07.01 | ₩21,345 | ₩21,345 | ₩21,085 | ₩21,225 | -0.56% | 6.4만 |
|---|
| 2026.06.30 | ₩21,359 | ₩21,465 | ₩21,225 | ₩21,319 | -0.19% | 11.1만 |
|---|
| 2026.06.29 | ₩21,265 | ₩21,492 | ₩21,159 | ₩21,279 | +0.06% | 8.8만 |
|---|
| 2026.06.26 | ₩21,118 | ₩21,172 | ₩20,998 | ₩21,105 | -0.06% | 2.9만 |
|---|
| 2026.06.25 | ₩21,012 | ₩21,132 | ₩20,985 | ₩21,078 | +0.32% | 4.5만 |
|---|
| 2026.06.24 | ₩20,905 | ₩21,012 | ₩20,852 | ₩21,012 | +0.51% | 6.2만 |
|---|
| 2026.06.23 | ₩20,878 | ₩20,918 | ₩20,745 | ₩20,905 | +0.13% | 4.3만 |
|---|
| 2026.06.22 | ₩20,945 | ₩20,985 | ₩20,905 | ₩20,932 | -0.06% | 3.6만 |
|---|
| 2026.06.18 | ₩20,932 | ₩20,972 | ₩20,905 | ₩20,918 | -0.06% | 5.6만 |
|---|
| 2026.06.17 | ₩21,065 | ₩21,132 | ₩20,865 | ₩20,892 | -0.82% | 6만 |
|---|
| 2026.06.16 | ₩21,319 | ₩21,385 | ₩21,012 | ₩21,025 | -1.38% | 9.5만 |
|---|
| 2026.06.15 | ₩21,425 | ₩21,532 | ₩21,279 | ₩21,279 | -0.68% | 8.5만 |
|---|
| 2026.06.12 | ₩21,519 | ₩21,732 | ₩21,519 | ₩21,585 | +0.31% | 6만 |
|---|
| 2026.06.11 | ₩21,612 | ₩21,692 | ₩21,545 | ₩21,612 | 0.00% | 4.9만 |
|---|
| 2026.06.10 | ₩21,239 | ₩21,573 | ₩21,212 | ₩21,492 | +1.19% | 6.6만 |
|---|
| 2026.06.09 | ₩21,199 | ₩21,279 | ₩21,078 | ₩21,172 | -0.13% | 7.1만 |
|---|
| 2026.06.08 | ₩21,132 | ₩21,399 | ₩21,025 | ₩21,252 | +0.57% | 10.3만 |
|---|
| 2026.06.05 | ₩21,105 | ₩21,105 | ₩20,838 | ₩20,872 | -1.11% | 3.3만 |
|---|
| 2026.06.04 | ₩21,292 | ₩21,292 | ₩20,958 | ₩21,145 | -0.69% | 12.5만 |
|---|
| 2026.06.03 | ₩21,372 | ₩21,372 | ₩21,078 | ₩21,105 | -1.25% | 11.6만 |
|---|
| 2026.06.02 | ₩21,572 | ₩21,719 | ₩21,212 | ₩21,399 | -0.80% | 11만 |
|---|
| 2026.06.01 | ₩21,639 | ₩21,639 | ₩21,425 | ₩21,505 | -0.62% | 6.9만 |
|---|
| 2026.05.29 | ₩21,812 | ₩21,812 | ₩21,545 | ₩21,612 | -0.92% | 8.2만 |
|---|
| 2026.05.28 | ₩21,692 | ₩21,799 | ₩21,548 | ₩21,759 | +0.31% | 14.1만 |
|---|
| 2026.05.27 | ₩21,452 | ₩21,866 | ₩21,452 | ₩21,559 | +0.50% | 29.8만 |
|---|
| 2026.05.26 | ₩21,332 | ₩21,439 | ₩21,185 | ₩21,359 | +0.13% | 16.7만 |
|---|
| 2026.05.22 | ₩21,279 | ₩21,345 | ₩21,239 | ₩21,345 | +0.31% | 8.1만 |
|---|
| 2026.05.21 | ₩21,132 | ₩21,279 | ₩21,118 | ₩21,279 | +0.69% | 7만 |
|---|
| 2026.05.20 | ₩20,758 | ₩21,212 | ₩20,758 | ₩21,092 | +1.61% | 14.6만 |
|---|
| 2026.05.19 | ₩20,652 | ₩20,852 | ₩20,572 | ₩20,812 | +0.78% | 8.3만 |
|---|
| 2026.05.18 | ₩20,892 | ₩20,892 | ₩20,576 | ₩20,625 | -1.28% | 3.1만 |
|---|
| 2026.05.15 | ₩20,945 | ₩20,978 | ₩20,678 | ₩20,878 | -0.32% | 5.6만 |
|---|
| 2026.05.14 | ₩20,972 | ₩21,199 | ₩20,972 | ₩21,092 | +0.57% | 6.3만 |
|---|
| 2026.05.13 | ₩21,172 | ₩21,212 | ₩21,052 | ₩21,092 | -0.38% | 3.9만 |
|---|
| 2026.05.12 | ₩21,185 | ₩21,199 | ₩21,038 | ₩21,132 | -0.25% | 6.7만 |
|---|
| 2026.05.11 | ₩21,078 | ₩21,345 | ₩21,078 | ₩21,185 | +0.51% | 7.3만 |
|---|
| 2026.05.08 | ₩21,212 | ₩21,265 | ₩21,052 | ₩21,145 | -0.31% | 4.2만 |
|---|
| 2026.05.07 | ₩21,265 | ₩21,399 | ₩20,985 | ₩21,078 | -0.88% | 7.3만 |
|---|
| 2026.05.06 | ₩21,118 | ₩21,225 | ₩21,025 | ₩21,172 | +0.25% | 6.3만 |
|---|
| 2026.05.05 | ₩21,225 | ₩21,225 | ₩20,985 | ₩21,132 | -0.44% | 4.7만 |
|---|
| 2026.05.04 | ₩21,225 | ₩21,479 | ₩21,132 | ₩21,265 | +0.19% | 9.9만 |
|---|
| 2026.05.01 | ₩21,065 | ₩21,532 | ₩20,972 | ₩21,305 | +1.14% | 7.3만 |
|---|
| 2026.04.30 | ₩20,958 | ₩21,145 | ₩20,838 | ₩21,132 | +0.83% | 6.5만 |
|---|
| 2026.04.29 | ₩20,838 | ₩20,865 | ₩20,585 | ₩20,852 | +0.06% | 5.2만 |
|---|
| 2026.04.28 | ₩20,878 | ₩20,892 | ₩20,712 | ₩20,825 | -0.26% | 4.9만 |
|---|
| 2026.04.27 | ₩20,852 | ₩20,905 | ₩20,758 | ₩20,825 | -0.13% | 6.3만 |
|---|
| 2026.04.24 | ₩20,758 | ₩20,865 | ₩20,745 | ₩20,812 | +0.26% | 3.2만 |
|---|
| 2026.04.23 | ₩20,772 | ₩20,972 | ₩20,718 | ₩20,798 | +0.13% | 7.7만 |
|---|
| 2026.04.22 | ₩20,772 | ₩20,906 | ₩20,745 | ₩20,772 | 0.00% | 5.5만 |
|---|
| 2026.04.21 | ₩20,785 | ₩20,932 | ₩20,772 | ₩20,785 | 0.00% | 4만 |
|---|
| 2026.04.20 | ₩20,852 | ₩20,958 | ₩20,825 | ₩20,852 | 0.00% | 4.7만 |
|---|
| 2026.04.17 | ₩21,012 | ₩21,025 | ₩20,905 | ₩20,932 | -0.38% | 3.7만 |
|---|
| 2026.04.16 | ₩20,918 | ₩20,958 | ₩20,838 | ₩20,878 | -0.19% | 6만 |
|---|
| 2026.04.15 | ₩21,025 | ₩21,185 | ₩20,918 | ₩20,985 | -0.19% | 6.6만 |
|---|
| 2026.04.14 | ₩21,038 | ₩21,199 | ₩21,038 | ₩21,092 | +0.25% | 9.7만 |
|---|
| 2026.04.13 | ₩21,252 | ₩21,252 | ₩21,061 | ₩21,199 | -0.25% | 6.5만 |
|---|
| 2026.04.10 | ₩21,399 | ₩21,399 | ₩21,125 | ₩21,252 | -0.69% | 6만 |
|---|
| 2026.04.09 | ₩20,945 | ₩21,465 | ₩20,932 | ₩21,399 | +2.17% | 9.4만 |
|---|
| 2026.04.08 | ₩20,758 | ₩21,012 | ₩19,738 | ₩20,932 | +0.84% | 6.9만 |
|---|
| 2026.04.07 | ₩20,398 | ₩20,732 | ₩20,158 | ₩20,638 | +1.18% | 9.7만 |
|---|
| 2026.04.06 | ₩20,625 | ₩20,625 | ₩20,411 | ₩20,558 | -0.32% | 5.6만 |
|---|
| 2026.04.02 | ₩20,305 | ₩20,545 | ₩20,305 | ₩20,478 | +0.85% | 8.1만 |
|---|
| 2026.04.01 | ₩20,318 | ₩20,652 | ₩20,251 | ₩20,438 | +0.59% | 13만 |
|---|
| 2026.03.31 | ₩20,171 | ₩20,325 | ₩20,025 | ₩20,305 | +0.66% | 7.2만 |
|---|
| 2026.03.30 | ₩19,878 | ₩20,078 | ₩19,611 | ₩19,958 | +0.40% | 9.3만 |
|---|
| 2026.03.27 | ₩19,931 | ₩20,078 | ₩19,638 | ₩19,798 | -0.67% | 5.5만 |
|---|
| 2026.03.26 | ₩20,078 | ₩20,131 | ₩19,867 | ₩19,985 | -0.47% | 6.4만 |
|---|
| 2026.03.25 | ₩20,291 | ₩20,291 | ₩20,098 | ₩20,211 | -0.39% | 5.5만 |
|---|
| 2026.03.24 | ₩20,051 | ₩20,185 | ₩19,966 | ₩20,118 | +0.33% | 7.7만 |
|---|
| 2026.03.23 | ₩20,198 | ₩20,198 | ₩19,944 | ₩20,011 | -0.92% | 6.3만 |
|---|
| 2026.03.20 | ₩20,145 | ₩20,198 | ₩19,958 | ₩20,011 | -0.66% | 8.4만 |
|---|
| 2026.03.19 | ₩20,238 | ₩20,265 | ₩20,011 | ₩20,051 | -0.92% | 6.2만 |
|---|
| 2026.03.18 | ₩20,451 | ₩20,518 | ₩20,091 | ₩20,225 | -1.11% | 8.9만 |
|---|
| 2026.03.17 | ₩20,545 | ₩20,545 | ₩20,198 | ₩20,425 | -0.58% | 12.2만 |
|---|
| 2026.03.16 | ₩20,478 | ₩20,585 | ₩20,318 | ₩20,398 | -0.39% | 6.8만 |
|---|
| 2026.03.13 | ₩20,451 | ₩20,612 | ₩20,425 | ₩20,430 | -0.10% | 5.5만 |
|---|
| 2026.03.12 | ₩20,798 | ₩20,905 | ₩20,558 | ₩20,612 | -0.90% | 6만 |
|---|
| 2026.03.11 | ₩20,905 | ₩21,012 | ₩20,785 | ₩20,812 | -0.45% | 5.6만 |
|---|
| 2026.03.10 | ₩20,998 | ₩21,065 | ₩20,812 | ₩20,852 | -0.70% | 6.7만 |
|---|
| 2026.03.09 | ₩20,918 | ₩21,065 | ₩20,785 | ₩20,878 | -0.19% | 7만 |
|---|
| 2026.03.06 | ₩21,212 | ₩21,212 | ₩20,958 | ₩20,985 | -1.07% | 4.7만 |
|---|
| 2026.03.05 | ₩21,325 | ₩21,359 | ₩21,078 | ₩21,239 | -0.41% | 4.4만 |
|---|
| 2026.03.04 | ₩21,172 | ₩21,399 | ₩21,172 | ₩21,305 | +0.63% | 7만 |
|---|
| 2026.03.03 | ₩21,118 | ₩21,345 | ₩21,118 | ₩21,225 | +0.51% | 4.5만 |
|---|
| 2026.03.02 | ₩21,359 | ₩21,412 | ₩21,332 | ₩21,399 | +0.19% | 2.9만 |
|---|
| 2026.02.27 | ₩21,292 | ₩21,412 | ₩21,239 | ₩21,265 | -0.13% | 4.5만 |
|---|
| 2026.02.26 | ₩21,252 | ₩21,412 | ₩21,252 | ₩21,399 | +0.69% | 3.9만 |
|---|
| 2026.02.25 | ₩21,265 | ₩21,375 | ₩21,215 | ₩21,332 | +0.31% | 2.9만 |
|---|
| 2026.02.24 | ₩21,559 | ₩21,559 | ₩21,118 | ₩21,265 | -1.36% | 6.9만 |
|---|
| 2026.02.23 | ₩21,479 | ₩21,492 | ₩21,239 | ₩21,439 | -0.19% | 7.7만 |
|---|
| 2026.02.20 | ₩21,279 | ₩21,425 | ₩21,279 | ₩21,305 | +0.13% | 4.5만 |
|---|
| 2026.02.19 | ₩21,065 | ₩21,452 | ₩21,065 | ₩21,319 | +1.20% | 9.6만 |
|---|
| 2026.02.18 | ₩21,505 | ₩21,736 | ₩21,145 | ₩21,199 | -1.43% | 12.2만 |
|---|
| 2026.02.17 | ₩21,852 | ₩21,946 | ₩21,433 | ₩21,519 | -1.53% | 10.3만 |
|---|
| 2026.02.13 | ₩21,372 | ₩21,932 | ₩21,345 | ₩21,639 | +1.25% | 5.2만 |
|---|
| 2026.02.12 | ₩21,705 | ₩21,746 | ₩21,545 | ₩21,639 | -0.31% | 5.2만 |
|---|
| 2026.02.11 | ₩21,746 | ₩21,786 | ₩21,645 | ₩21,705 | -0.18% | 6.5만 |
|---|
| 2026.02.10 | ₩21,812 | ₩21,906 | ₩21,579 | ₩21,585 | -1.04% | 8.4만 |
|---|
| 2026.02.09 | ₩21,625 | ₩21,906 | ₩21,479 | ₩21,772 | +0.68% | 17.5만 |
|---|
| 2026.02.06 | ₩21,038 | ₩21,639 | ₩21,038 | ₩21,572 | +2.54% | 12.2만 |
|---|
| 2026.02.05 | ₩20,905 | ₩21,212 | ₩20,732 | ₩21,212 | +1.47% | 19.7만 |
|---|
| 2026.02.04 | ₩20,998 | ₩21,012 | ₩20,838 | ₩20,918 | -0.38% | 11.4만 |
|---|
| 2026.02.03 | ₩21,025 | ₩21,065 | ₩20,878 | ₩20,905 | -0.57% | 9.2만 |
|---|
| 2026.02.02 | ₩21,132 | ₩21,212 | ₩20,918 | ₩21,012 | -0.57% | 16.7만 |
|---|
| 2026.01.30 | ₩21,185 | ₩21,199 | ₩21,025 | ₩21,105 | -0.38% | 7.6만 |
|---|
| 2026.01.29 | ₩20,972 | ₩21,145 | ₩20,745 | ₩21,132 | +0.76% | 13.2만 |
|---|
| 2026.01.28 | ₩20,825 | ₩21,038 | ₩20,812 | ₩21,038 | +1.02% | 9.6만 |
|---|
| 2026.01.27 | ₩20,918 | ₩20,985 | ₩20,838 | ₩20,878 | -0.19% | 10.3만 |
|---|
| 2026.01.26 | ₩20,838 | ₩20,932 | ₩20,798 | ₩20,918 | +0.38% | 7.3만 |
|---|
| 2026.01.23 | ₩20,772 | ₩20,985 | ₩20,772 | ₩20,825 | +0.26% | 7.3만 |
|---|
| 2026.01.22 | ₩21,199 | ₩21,199 | ₩20,745 | ₩20,985 | -1.01% | 11만 |
|---|
| 2026.01.21 | ₩20,772 | ₩20,878 | ₩20,678 | ₩20,838 | +0.32% | 5.7만 |
|---|
| 2026.01.20 | ₩20,878 | ₩20,878 | ₩20,692 | ₩20,772 | -0.51% | 4만 |
|---|
| 2026.01.16 | ₩21,252 | ₩21,252 | ₩20,825 | ₩20,852 | -1.88% | 6.1만 |
|---|
| 2026.01.15 | ₩21,065 | ₩21,205 | ₩20,998 | ₩21,065 | 0.00% | 6.5만 |
|---|
| 2026.01.14 | ₩21,252 | ₩21,359 | ₩21,105 | ₩21,292 | +0.19% | 8.6만 |
|---|
| 2026.01.13 | ₩21,038 | ₩21,265 | ₩20,932 | ₩21,252 | +1.01% | 9.1만 |
|---|
| 2026.01.12 | ₩20,798 | ₩20,958 | ₩20,705 | ₩20,958 | +0.77% | 6.9만 |
|---|
| 2026.01.09 | ₩20,758 | ₩20,865 | ₩20,705 | ₩20,798 | +0.19% | 6.2만 |
|---|
| 2026.01.08 | ₩20,758 | ₩20,758 | ₩20,678 | ₩20,745 | -0.06% | 6.4만 |
|---|
| 2026.01.07 | ₩20,745 | ₩20,758 | ₩20,556 | ₩20,758 | +0.06% | 9.6만 |
|---|
| 2026.01.06 | ₩20,505 | ₩20,625 | ₩20,465 | ₩20,625 | +0.59% | 9.9만 |
|---|
| 2026.01.05 | ₩20,558 | ₩20,558 | ₩20,398 | ₩20,451 | -0.52% | 8.9만 |
|---|
| 2026.01.02 | ₩20,572 | ₩20,572 | ₩20,398 | ₩20,451 | -0.58% | 4.1만 |
|---|
| 2025.12.31 | ₩20,505 | ₩20,518 | ₩20,371 | ₩20,451 | -0.26% | 7.1만 |
|---|
| 2025.12.30 | ₩20,491 | ₩20,732 | ₩20,331 | ₩20,438 | -0.26% | 38.5만 |
|---|
| 2025.12.29 | ₩20,652 | ₩20,692 | ₩20,585 | ₩20,625 | -0.13% | 3.9만 |
|---|
| 2025.12.26 | ₩20,545 | ₩20,705 | ₩20,451 | ₩20,652 | +0.52% | 5.7만 |
|---|
| 2025.12.24 | ₩20,572 | ₩20,612 | ₩20,438 | ₩20,545 | -0.13% | 5만 |
|---|
| 2025.12.23 | ₩20,345 | ₩20,612 | ₩20,345 | ₩20,425 | +0.39% | 17.9만 |
|---|
| 2025.12.22 | ₩20,545 | ₩20,612 | ₩20,331 | ₩20,398 | -0.71% | 8만 |
|---|
| 2025.12.19 | ₩20,612 | ₩20,678 | ₩20,385 | ₩20,491 | -0.58% | 11.6만 |
|---|
| 2025.12.18 | ₩20,411 | ₩20,905 | ₩20,411 | ₩20,692 | +1.37% | 11.5만 |
|---|
| 2025.12.17 | ₩20,545 | ₩20,692 | ₩20,371 | ₩20,411 | -0.65% | 8.5만 |
|---|
| 2025.12.16 | ₩20,518 | ₩20,638 | ₩20,411 | ₩20,451 | -0.33% | 13.2만 |
|---|
| 2025.12.15 | ₩20,678 | ₩20,725 | ₩20,478 | ₩20,652 | -0.13% | 8.3만 |
|---|
| 2025.12.12 | ₩20,478 | ₩20,598 | ₩20,438 | ₩20,598 | +0.59% | 7.7만 |
|---|
| 2025.12.11 | ₩20,545 | ₩20,585 | ₩20,478 | ₩20,545 | 0.00% | 5.2만 |
|---|
| 2025.12.10 | ₩20,371 | ₩20,609 | ₩20,371 | ₩20,558 | +0.92% | 8.3만 |
|---|
| 2025.12.09 | ₩20,612 | ₩20,678 | ₩20,358 | ₩20,505 | -0.52% | 11.4만 |
|---|
| 2025.12.08 | ₩20,852 | ₩20,878 | ₩20,572 | ₩20,598 | -1.22% | 6.5만 |
|---|
| 2025.12.05 | ₩20,638 | ₩20,972 | ₩20,625 | ₩20,865 | +1.10% | 6.9만 |
|---|
| 2025.12.04 | ₩20,478 | ₩20,878 | ₩20,478 | ₩20,678 | +0.98% | 9.1만 |
|---|
| 2025.12.03 | ₩20,318 | ₩20,740 | ₩20,318 | ₩20,585 | +1.31% | 9.2만 |
|---|
| 2025.12.02 | ₩20,572 | ₩20,745 | ₩20,305 | ₩20,411 | -0.78% | 10.9만 |
|---|
| 2025.12.01 | ₩20,531 | ₩20,792 | ₩20,425 | ₩20,585 | +0.26% | 3.8만 |
|---|
| 2025.11.28 | ₩20,652 | ₩20,718 | ₩20,545 | ₩20,652 | 0.00% | 2.7만 |
|---|
| 2025.11.26 | ₩20,091 | ₩20,718 | ₩20,091 | ₩20,585 | +2.46% | 9.8만 |
|---|
| 2025.11.25 | ₩20,185 | ₩20,518 | ₩20,185 | ₩20,425 | +1.19% | 13.2만 |
|---|
| 2025.11.24 | ₩20,065 | ₩20,318 | ₩20,065 | ₩20,265 | +1.00% | 7.5만 |
|---|
| 2025.11.21 | ₩19,918 | ₩20,145 | ₩19,918 | ₩20,025 | +0.54% | 10.8만 |
|---|
| 2025.11.20 | ₩20,291 | ₩20,692 | ₩20,105 | ₩20,105 | -0.92% | 7.4만 |
|---|
| 2025.11.19 | ₩20,185 | ₩20,411 | ₩20,038 | ₩20,358 | +0.86% | 7.5만 |
|---|
| 2025.11.18 | ₩19,918 | ₩20,345 | ₩19,918 | ₩20,185 | +1.34% | 9.7만 |
|---|
| 2025.11.17 | ₩20,171 | ₩20,278 | ₩20,011 | ₩20,025 | -0.73% | 10.9만 |
|---|
| 2025.11.14 | ₩20,065 | ₩20,277 | ₩20,065 | ₩20,238 | +0.86% | 4.9만 |
|---|
| 2025.11.13 | ₩20,558 | ₩20,638 | ₩20,273 | ₩20,278 | -1.36% | 12.6만 |
|---|
| 2025.11.12 | ₩20,905 | ₩20,918 | ₩20,531 | ₩20,612 | -1.40% | 9.4만 |
|---|
| 2025.11.11 | ₩20,878 | ₩20,932 | ₩20,612 | ₩20,838 | -0.19% | 4.8만 |
|---|
| 2025.11.10 | ₩20,798 | ₩20,852 | ₩20,612 | ₩20,678 | -0.58% | 5만 |
|---|
| 2025.11.07 | ₩20,558 | ₩20,665 | ₩20,425 | ₩20,665 | +0.52% | 5.9만 |
|---|
| 2025.11.06 | ₩20,438 | ₩20,745 | ₩20,371 | ₩20,545 | +0.52% | 9.2만 |
|---|
| 2025.11.05 | ₩20,491 | ₩20,572 | ₩20,425 | ₩20,465 | -0.13% | 6.3만 |
|---|
| 2025.11.04 | ₩20,878 | ₩20,878 | ₩20,491 | ₩20,572 | -1.47% | 9.3만 |
|---|
| 2025.11.03 | ₩20,945 | ₩21,304 | ₩20,772 | ₩20,785 | -0.76% | 8.8만 |
|---|
| 2025.10.31 | ₩21,345 | ₩21,345 | ₩20,865 | ₩20,985 | -1.69% | 7.9만 |
|---|
| 2025.10.30 | ₩21,252 | ₩21,252 | ₩20,916 | ₩21,078 | -0.82% | 7.4만 |
|---|
| 2025.10.29 | ₩21,118 | ₩21,317 | ₩20,838 | ₩21,172 | +0.25% | 11.1만 |
|---|
| 2025.10.28 | ₩21,305 | ₩21,372 | ₩20,865 | ₩21,132 | -0.81% | 11.6만 |
|---|
| 2025.10.27 | ₩21,092 | ₩21,372 | ₩21,092 | ₩21,239 | +0.70% | 5.2만 |
|---|
| 2025.10.24 | ₩21,078 | ₩21,205 | ₩21,025 | ₩21,052 | -0.13% | 3만 |
|---|
| 2025.10.23 | ₩21,025 | ₩21,105 | ₩20,892 | ₩21,078 | +0.25% | 6.1만 |
|---|
| 2025.10.22 | ₩20,572 | ₩21,078 | ₩20,572 | ₩20,958 | +1.88% | 7.9만 |
|---|
| 2025.10.21 | ₩20,798 | ₩21,118 | ₩20,741 | ₩21,018 | +1.06% | 5.1만 |
|---|
| 2025.10.20 | ₩21,065 | ₩21,065 | ₩20,612 | ₩20,825 | -1.14% | 9.5만 |
|---|
| 2025.10.17 | ₩21,212 | ₩21,252 | ₩20,878 | ₩21,025 | -0.88% | 8.5만 |
|---|
| 2025.10.16 | ₩21,292 | ₩21,479 | ₩21,212 | ₩21,252 | -0.19% | 7.2만 |
|---|
| 2025.10.15 | ₩21,105 | ₩21,345 | ₩21,078 | ₩21,345 | +1.14% | 5.5만 |
|---|
| 2025.10.14 | ₩21,399 | ₩21,452 | ₩21,232 | ₩21,292 | -0.50% | 5.8만 |
|---|
| 2025.10.13 | ₩21,746 | ₩21,746 | ₩21,038 | ₩21,292 | -2.09% | 4.5만 |
|---|
| 2025.10.10 | ₩21,505 | ₩21,519 | ₩21,038 | ₩21,092 | -1.92% | 4.9만 |
|---|