Guggenheim Active Allocation Fund (GUG)

GUG
🏛️ 미국 →
15.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 14.71 14.76 14.52 14.66 0.1M
2023-12-28 14.42 14.92 14.29 14.71 0.4M
2023-12-27 14.23 14.40 14.23 14.33 0.2M
2023-12-26 14.41 14.41 14.23 14.23 0.1M
2023-12-22 14.40 14.45 14.22 14.29 0.1M
2023-12-21 14.06 14.37 14.06 14.22 0.2M
2023-12-20 14.23 14.32 14.02 14.04 0.2M
2023-12-19 14.40 14.40 14.21 14.23 0.2M
2023-12-18 14.22 14.46 14.22 14.42 0.1M
2023-12-15 14.30 14.48 14.18 14.34 0.2M
2023-12-14 14.09 14.38 14.08 14.30 0.1M
2023-12-13 13.89 14.16 13.82 14.09 0.1M
2023-12-12 14.03 14.10 13.82 13.96 0.1M
2023-12-11 13.87 14.08 13.87 13.96 0.1M
2023-12-08 14.12 14.13 13.83 13.95 0.1M
2023-12-07 13.90 14.23 13.88 14.08 0.1M
2023-12-06 13.95 14.10 13.81 13.85 0.1M
2023-12-05 13.84 13.99 13.82 13.95 0.1M
2023-12-04 13.89 13.99 13.86 13.89 0.1M
2023-12-01 13.63 14.09 13.63 14.00 0.1M
2023-11-30 13.89 13.95 13.67 13.74 0.1M
2023-11-29 13.65 13.90 13.65 13.73 0.1M
2023-11-28 13.62 13.84 13.60 13.72 0.1M
2023-11-27 13.70 13.73 13.53 13.63 0.1M
2023-11-24 13.69 13.69 13.61 13.67 0.0M
2023-11-22 13.64 13.69 13.45 13.62 0.1M
2023-11-21 13.59 13.65 13.41 13.44 0.1M
2023-11-20 13.74 13.76 13.53 13.54 0.1M
2023-11-17 13.80 13.88 13.58 13.61 0.1M
2023-11-16 13.77 13.88 13.56 13.65 0.1M
2023-11-15 14.05 14.05 13.54 13.70 0.1M
2023-11-14 13.53 14.04 13.53 14.04 0.1M
2023-11-13 13.66 13.67 13.47 13.56 0.0M
2023-11-10 13.37 13.72 13.37 13.55 0.1M
2023-11-09 13.87 14.03 13.38 13.38 0.1M
2023-11-08 13.67 13.87 13.66 13.79 0.1M
2023-11-07 13.64 13.84 13.64 13.73 0.0M
2023-11-06 13.76 13.88 13.66 13.66 0.0M
2023-11-03 13.69 13.87 13.68 13.87 0.1M
2023-11-02 13.51 13.77 13.31 13.57 0.1M
2023-11-01 13.11 13.63 13.11 13.48 0.1M
2023-10-31 13.10 13.19 12.91 13.09 0.1M
2023-10-30 12.90 13.18 12.89 12.93 0.1M
2023-10-27 12.94 13.17 12.89 12.92 0.1M
2023-10-26 12.71 12.89 12.71 12.84 0.1M
2023-10-25 12.78 12.86 12.77 12.78 0.1M
2023-10-24 12.93 13.00 12.84 12.87 0.1M
2023-10-23 12.76 12.92 12.73 12.77 0.1M
2023-10-20 12.92 12.99 12.78 12.80 0.1M
2023-10-19 13.05 13.07 12.86 12.88 0.1M
2023-10-18 13.13 13.14 12.90 12.94 0.1M
2023-10-17 13.24 13.24 13.05 13.11 0.1M
2023-10-16 13.29 13.30 13.16 13.22 0.1M
2023-10-13 13.21 13.38 13.15 13.16 0.0M
2023-10-12 13.50 13.54 13.20 13.26 0.1M
2023-10-11 13.55 13.69 13.29 13.45 0.1M
2023-10-10 13.32 13.62 13.32 13.58 0.1M
2023-10-09 13.35 13.49 13.24 13.29 0.1M
2023-10-06 13.18 13.49 13.18 13.34 0.1M
2023-10-05 13.27 13.29 13.18 13.21 0.1M
2023-10-04 13.18 13.29 13.16 13.24 0.1M
2023-10-03 13.40 13.50 13.20 13.24 0.1M
2023-10-02 13.55 13.68 13.48 13.54 0.2M
2023-09-29 13.62 13.67 13.46 13.50 0.1M
2023-09-28 13.53 13.57 13.46 13.46 0.1M
2023-09-27 13.52 13.65 13.52 13.56 0.1M
2023-09-26 13.75 13.75 13.55 13.55 0.1M
2023-09-25 13.71 13.81 13.68 13.71 0.1M
2023-09-22 13.71 13.83 13.67 13.70 0.1M
2023-09-21 13.85 13.92 13.71 13.71 0.1M
2023-09-20 13.98 14.10 13.82 13.82 0.1M
2023-09-19 14.09 14.09 13.87 14.02 0.1M
2023-09-18 13.90 14.12 13.85 13.99 0.1M
2023-09-15 13.90 13.95 13.85 13.86 0.1M
2023-09-14 13.87 14.00 13.86 13.86 0.0M
2023-09-13 14.07 14.12 13.99 14.00 0.1M
2023-09-12 13.92 14.09 13.90 14.02 0.1M
2023-09-11 13.92 14.04 13.89 14.02 0.1M
2023-09-08 14.02 14.14 13.88 13.94 0.1M
2023-09-07 14.07 14.14 13.88 14.00 0.0M
2023-09-06 14.02 14.11 13.95 14.00 0.1M
2023-09-05 14.17 14.20 13.93 13.98 0.1M
2023-09-01 14.01 14.22 14.01 14.12 0.1M
2023-08-31 14.05 14.09 13.98 14.00 0.1M
2023-08-30 14.08 14.08 13.90 14.00 0.1M
2023-08-29 13.84 14.01 13.84 13.98 0.1M
2023-08-28 14.04 14.04 13.82 13.90 0.0M
2023-08-25 13.93 14.03 13.86 13.94 0.1M
2023-08-24 14.05 14.09 13.84 13.84 0.1M
2023-08-23 13.74 13.96 13.74 13.95 0.0M
2023-08-22 13.75 13.92 13.75 13.77 0.1M
2023-08-21 13.79 13.82 13.70 13.75 0.1M
2023-08-18 13.82 13.83 13.71 13.73 0.0M
2023-08-17 13.92 13.93 13.71 13.71 0.2M
2023-08-16 14.06 14.10 13.83 13.83 0.1M
2023-08-15 14.16 14.16 13.90 13.98 0.1M
2023-08-14 14.25 14.25 13.98 14.07 0.1M
2023-08-11 14.32 14.37 14.15 14.26 0.1M
2023-08-10 14.20 14.37 14.07 14.31 0.1M
2023-08-09 14.22 14.32 14.10 14.13 0.0M
2023-08-08 14.33 14.37 14.12 14.14 0.1M
2023-08-07 14.42 14.45 14.20 14.34 0.1M
2023-08-04 14.29 14.29 14.08 14.26 0.1M
2023-08-03 14.10 14.30 13.99 14.25 0.1M
2023-08-02 14.15 14.16 14.08 14.10 0.1M
2023-08-01 14.22 14.26 14.11 14.15 0.1M
2023-07-31 14.25 14.29 14.16 14.19 0.2M
2023-07-28 14.24 14.24 14.17 14.19 0.0M
2023-07-27 14.23 14.28 14.12 14.18 0.2M
2023-07-26 14.20 14.25 14.08 14.11 0.2M
2023-07-25 13.99 14.14 13.99 14.10 0.1M
2023-07-24 14.03 14.11 13.97 14.05 0.1M
2023-07-21 14.05 14.16 13.97 13.97 0.1M
2023-07-20 14.12 14.30 14.03 14.09 0.1M
2023-07-19 14.27 14.27 14.11 14.21 0.1M
2023-07-18 14.15 14.22 14.10 14.20 0.1M
2023-07-17 14.04 14.25 14.04 14.14 0.2M
2023-07-14 14.15 14.22 14.07 14.07 0.1M
2023-07-13 14.13 14.26 14.10 14.12 0.1M
2023-07-12 14.29 14.39 14.27 14.28 0.1M
2023-07-11 14.27 14.29 14.11 14.25 0.1M
2023-07-10 14.15 14.24 14.12 14.17 0.1M
2023-07-07 14.17 14.25 14.09 14.15 0.1M
2023-07-06 14.32 14.34 14.11 14.19 0.1M
2023-07-05 14.33 14.35 14.25 14.35 0.1M
2023-07-03 14.36 14.43 14.30 14.35 0.0M
2023-06-30 14.46 14.47 14.27 14.36 0.1M
2023-06-29 14.22 14.33 14.14 14.28 0.1M
2023-06-28 14.22 14.34 14.15 14.22 0.1M
2023-06-27 14.27 14.29 14.09 14.18 0.1M
2023-06-26 14.12 14.26 14.10 14.17 0.1M
2023-06-23 13.89 14.25 13.89 14.20 0.0M
2023-06-22 14.18 14.25 13.90 14.02 0.1M
2023-06-21 14.23 14.27 14.08 14.18 0.1M
2023-06-20 13.98 14.25 13.98 14.16 0.1M
2023-06-16 14.23 14.26 14.00 14.16 0.2M
2023-06-15 13.86 14.26 13.81 14.01 0.2M
2023-06-14 13.80 13.90 13.70 13.81 0.1M
2023-06-13 13.87 13.98 13.86 13.93 0.1M
2023-06-12 13.87 13.97 13.84 13.90 0.0M
2023-06-09 13.86 13.95 13.86 13.87 0.0M
2023-06-08 13.78 13.91 13.77 13.90 0.1M
2023-06-07 13.93 13.93 13.71 13.75 0.1M
2023-06-06 13.85 13.98 13.84 13.87 0.0M
2023-06-05 13.95 14.04 13.82 13.83 0.0M
2023-06-02 13.88 14.01 13.82 13.88 0.1M
2023-06-01 13.78 13.91 13.74 13.85 0.1M
2023-05-31 13.55 13.69 13.54 13.61 0.1M
2023-05-30 13.94 13.94 13.50 13.55 0.2M
2023-05-26 13.57 13.78 13.53 13.78 0.0M
2023-05-25 13.41 13.55 13.40 13.51 0.1M
2023-05-24 13.50 13.56 13.44 13.44 0.1M
2023-05-23 13.76 13.76 13.51 13.53 0.1M
2023-05-22 13.70 13.79 13.66 13.73 0.1M
2023-05-19 13.70 13.75 13.62 13.74 0.1M
2023-05-18 13.57 13.67 13.57 13.65 0.1M
2023-05-17 13.68 13.74 13.64 13.69 0.1M
2023-05-16 13.84 13.87 13.65 13.68 0.1M
2023-05-15 13.80 13.99 13.79 13.82 0.1M
2023-05-12 13.81 13.94 13.80 13.84 0.0M
2023-05-11 14.01 14.01 13.92 13.93 0.0M
2023-05-10 13.82 13.99 13.82 13.94 0.0M
2023-05-09 13.94 13.96 13.80 13.89 0.1M
2023-05-08 13.83 13.97 13.78 13.81 0.1M
2023-05-05 13.76 14.00 13.76 13.82 0.1M
2023-05-04 13.91 13.91 13.72 13.75 0.1M
2023-05-03 13.83 14.08 13.83 13.88 0.1M
2023-05-02 14.05 14.09 13.77 13.89 0.1M
2023-05-01 14.20 14.23 13.97 14.01 0.1M
2023-04-28 13.94 14.19 13.91 14.14 0.0M
2023-04-27 13.90 14.05 13.89 14.03 0.0M
2023-04-26 14.00 14.11 13.76 13.94 0.1M
2023-04-25 14.06 14.19 13.92 13.98 0.0M
2023-04-24 14.05 14.18 13.95 14.15 0.1M
2023-04-21 14.02 14.16 14.02 14.12 0.0M
2023-04-20 14.12 14.16 14.00 14.11 0.0M
2023-04-19 14.22 14.28 14.02 14.16 0.1M
2023-04-18 14.25 14.42 14.06 14.14 0.1M
2023-04-17 14.15 14.30 14.10 14.25 0.1M
2023-04-14 14.20 14.26 14.00 14.07 0.1M
2023-04-13 13.90 14.29 13.90 14.12 0.1M
2023-04-12 14.11 14.24 14.02 14.07 0.1M
2023-04-11 14.03 14.14 13.91 14.02 0.1M
2023-04-10 13.96 14.05 13.88 13.90 0.0M
2023-04-06 14.14 14.28 13.92 13.92 0.1M
2023-04-05 14.21 14.30 14.11 14.21 0.1M
2023-04-04 14.40 14.40 14.17 14.28 0.0M
2023-04-03 14.10 14.34 14.02 14.33 0.1M
2023-03-31 13.72 14.05 13.72 14.04 0.1M
2023-03-30 13.65 13.79 13.56 13.72 0.0M
2023-03-29 13.55 13.66 13.55 13.60 0.1M
2023-03-28 13.59 13.62 13.50 13.52 0.1M
2023-03-27 13.82 13.85 13.54 13.66 0.1M
2023-03-24 13.62 13.73 13.58 13.65 0.0M
2023-03-23 13.70 13.83 13.64 13.70 0.1M
2023-03-22 13.52 13.72 13.52 13.58 0.1M
2023-03-21 13.71 13.71 13.50 13.57 0.1M
2023-03-20 13.69 13.74 13.56 13.59 0.1M
2023-03-17 13.72 13.82 13.56 13.60 0.1M
2023-03-16 13.70 13.84 13.64 13.71 0.0M
2023-03-15 13.67 14.00 13.63 13.66 0.1M
2023-03-14 14.10 14.38 13.72 13.89 0.1M
2023-03-13 14.21 14.21 13.96 14.02 0.1M
2023-03-10 14.37 14.37 14.07 14.24 0.1M
2023-03-09 14.43 14.44 14.17 14.30 0.1M
2023-03-08 14.47 14.58 14.33 14.39 0.1M
2023-03-07 14.37 14.58 14.30 14.36 0.1M
2023-03-06 14.41 14.53 14.31 14.36 0.1M
2023-03-03 14.60 14.69 14.41 14.44 0.1M
2023-03-02 14.45 14.61 14.37 14.41 0.1M
2023-03-01 14.37 14.51 14.36 14.45 0.1M
2023-02-28 14.47 14.57 14.32 14.40 0.1M
2023-02-27 14.13 14.45 14.13 14.34 0.1M
2023-02-24 14.23 14.32 14.09 14.28 0.1M
2023-02-23 14.37 14.41 14.17 14.19 0.1M
2023-02-22 14.27 14.38 14.14 14.24 0.1M
2023-02-21 14.65 14.71 14.20 14.35 0.1M
2023-02-17 14.69 14.74 14.65 14.69 0.1M
2023-02-16 14.62 14.80 14.62 14.75 0.0M
2023-02-15 14.72 14.85 14.69 14.77 0.1M
2023-02-14 14.80 14.84 14.54 14.62 0.1M
2023-02-13 14.81 15.08 14.76 14.90 0.1M
2023-02-10 14.93 14.98 14.67 14.84 0.2M
2023-02-09 14.93 15.00 14.87 14.91 0.1M
2023-02-08 14.90 14.99 14.80 14.94 0.0M
2023-02-07 14.84 14.99 14.79 14.88 0.1M
2023-02-06 14.98 15.07 14.80 14.82 0.1M
2023-02-03 14.95 15.23 14.95 15.04 0.1M
2023-02-02 14.96 15.33 14.96 15.23 0.1M
2023-02-01 14.77 14.90 14.77 14.87 0.1M
2023-01-31 14.59 14.81 14.39 14.79 0.1M
2023-01-30 14.50 14.59 14.40 14.51 0.0M
2023-01-27 14.47 14.59 14.40 14.54 0.1M
2023-01-26 14.40 14.50 14.40 14.45 0.1M
2023-01-25 14.25 14.52 14.19 14.36 0.1M
2023-01-24 14.37 14.42 14.25 14.29 0.1M
2023-01-23 14.17 14.39 14.17 14.32 0.1M
2023-01-20 14.22 14.22 14.14 14.20 0.3M
2023-01-19 14.09 14.20 14.09 14.17 0.1M
2023-01-18 14.25 14.46 14.21 14.24 0.2M
2023-01-17 14.18 14.19 14.06 14.16 0.1M
2023-01-13 14.05 14.18 14.05 14.13 0.1M
2023-01-12 14.16 14.27 14.01 14.19 0.1M
2023-01-11 14.11 14.24 14.07 14.22 0.1M
2023-01-10 13.98 14.10 13.93 14.10 0.1M
2023-01-09 13.98 14.06 13.88 13.96 0.1M
2023-01-06 13.76 13.95 13.71 13.95 0.1M
2023-01-05 13.66 13.73 13.55 13.70 0.1M
2023-01-04 13.64 13.78 13.62 13.72 0.1M
2023-01-03 13.48 13.62 13.43 13.60 0.1M