Guggenheim Strategic Opportunities Closed Fund (GOF)

GOF
🏛️ 미국 →
15.08
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.86 12.90 12.70 12.80 0.8M
2023-12-28 12.63 12.81 12.62 12.79 0.8M
2023-12-27 12.81 12.84 12.59 12.67 1.0M
2023-12-26 13.00 13.00 12.74 12.77 1.2M
2023-12-22 13.07 13.12 12.92 12.96 1.0M
2023-12-21 13.07 13.14 12.95 13.07 0.9M
2023-12-20 13.22 13.26 13.01 13.03 1.0M
2023-12-19 13.36 13.42 13.21 13.27 0.9M
2023-12-18 13.54 13.54 13.15 13.28 1.0M
2023-12-15 13.60 13.67 13.44 13.47 0.7M
2023-12-14 13.65 13.71 13.36 13.68 0.9M
2023-12-13 13.70 13.73 13.53 13.61 0.8M
2023-12-12 13.47 13.73 13.37 13.60 1.0M
2023-12-11 13.58 13.58 13.27 13.47 0.8M
2023-12-08 13.81 13.92 13.41 13.48 1.1M
2023-12-07 13.69 13.83 13.58 13.78 0.7M
2023-12-06 13.60 13.71 13.48 13.56 1.0M
2023-12-05 13.50 13.60 13.41 13.51 0.8M
2023-12-04 13.38 13.50 13.26 13.43 0.7M
2023-12-01 13.33 13.47 13.25 13.34 0.7M
2023-11-30 13.37 13.40 13.22 13.33 0.8M
2023-11-29 13.28 13.36 13.15 13.27 0.6M
2023-11-28 13.15 13.36 13.07 13.14 0.7M
2023-11-27 12.96 13.10 12.84 13.07 0.5M
2023-11-24 12.93 13.02 12.90 12.97 0.2M
2023-11-22 13.08 13.12 12.87 12.94 0.5M
2023-11-21 13.07 13.21 12.99 13.01 0.6M
2023-11-20 12.90 13.18 12.89 13.07 0.7M
2023-11-17 12.80 12.89 12.77 12.82 0.4M
2023-11-16 12.89 12.89 12.71 12.82 0.5M
2023-11-15 12.93 13.00 12.71 12.74 0.7M
2023-11-14 12.65 13.04 12.64 13.00 1.3M
2023-11-13 12.90 12.93 12.60 12.62 0.9M
2023-11-10 13.04 13.05 12.75 12.93 0.6M
2023-11-09 13.32 13.34 12.95 13.00 0.5M
2023-11-08 13.37 13.47 13.11 13.32 0.6M
2023-11-07 13.44 13.44 13.11 13.31 0.6M
2023-11-06 13.55 13.64 13.16 13.20 0.7M
2023-11-03 13.50 13.81 13.37 13.54 0.9M
2023-11-02 13.40 13.52 13.26 13.35 1.5M
2023-11-01 12.41 12.97 12.29 12.91 1.3M
2023-10-31 12.19 12.46 12.00 12.37 1.0M
2023-10-30 11.94 12.17 11.80 12.14 0.8M
2023-10-27 11.51 11.94 11.45 11.84 0.8M
2023-10-26 11.36 11.72 11.30 11.48 0.9M
2023-10-25 11.97 11.99 11.58 11.65 0.7M
2023-10-24 12.03 12.11 11.95 11.97 0.4M
2023-10-23 12.04 12.09 11.81 12.03 0.8M
2023-10-20 12.22 12.35 11.81 12.02 1.2M
2023-10-19 11.55 12.20 11.55 12.19 2.4M
2023-10-18 11.08 11.66 11.03 11.55 2.5M
2023-10-17 11.85 11.89 10.96 11.16 7.0M
2023-10-16 13.48 13.59 12.23 12.28 4.1M
2023-10-13 13.78 13.80 13.49 13.50 0.7M
2023-10-12 13.93 13.93 13.62 13.76 0.6M
2023-10-11 14.10 14.10 14.02 14.08 0.6M
2023-10-10 13.94 14.09 13.91 14.00 0.6M
2023-10-09 13.80 13.98 13.76 13.94 0.4M
2023-10-06 13.89 13.96 13.71 13.81 1.0M
2023-10-05 14.10 14.12 13.88 13.93 0.5M
2023-10-04 14.10 14.19 13.94 14.08 0.7M
2023-10-03 14.04 14.20 13.87 14.07 1.2M
2023-10-02 14.70 14.78 13.60 13.89 2.6M
2023-09-29 14.97 14.98 14.77 14.79 0.7M
2023-09-28 14.81 14.93 14.65 14.90 0.7M
2023-09-27 14.80 14.96 14.80 14.86 0.6M
2023-09-26 15.11 15.12 14.72 14.77 1.0M
2023-09-25 15.25 15.26 15.02 15.14 0.8M
2023-09-22 15.32 15.43 15.28 15.29 0.4M
2023-09-21 15.39 15.45 15.31 15.33 0.5M
2023-09-20 15.55 15.58 15.45 15.51 0.5M
2023-09-19 15.56 15.58 15.50 15.56 0.4M
2023-09-18 15.63 15.65 15.55 15.58 0.5M
2023-09-15 15.68 15.72 15.60 15.65 0.4M
2023-09-14 15.69 15.72 15.66 15.72 0.4M
2023-09-13 15.88 15.97 15.77 15.81 0.6M
2023-09-12 15.92 15.95 15.82 15.85 0.7M
2023-09-11 15.90 15.96 15.86 15.96 0.4M
2023-09-08 15.80 15.90 15.80 15.83 0.3M
2023-09-07 15.82 15.90 15.81 15.82 0.3M
2023-09-06 15.90 15.95 15.81 15.90 0.4M
2023-09-05 15.83 15.88 15.76 15.88 0.6M
2023-09-01 15.85 15.85 15.63 15.65 0.8M
2023-08-31 16.00 16.01 15.70 15.72 0.9M
2023-08-30 15.95 16.00 15.85 15.94 0.5M
2023-08-29 15.94 16.02 15.88 16.01 0.3M
2023-08-28 15.85 15.93 15.84 15.92 0.2M
2023-08-25 15.84 15.92 15.77 15.85 0.3M
2023-08-24 15.93 15.96 15.83 15.86 0.3M
2023-08-23 15.86 15.96 15.78 15.95 0.5M
2023-08-22 15.81 15.82 15.73 15.81 0.5M
2023-08-21 15.74 15.78 15.66 15.78 0.4M
2023-08-18 15.57 15.75 15.56 15.74 0.4M
2023-08-17 15.77 15.79 15.63 15.64 0.6M
2023-08-16 15.85 15.90 15.74 15.75 0.4M
2023-08-15 15.85 15.92 15.79 15.88 0.5M
2023-08-14 15.83 16.00 15.81 15.92 0.5M
2023-08-11 16.13 16.20 16.07 16.11 0.6M
2023-08-10 16.18 16.19 16.10 16.12 0.4M
2023-08-09 16.18 16.18 16.00 16.14 0.5M
2023-08-08 16.05 16.20 16.04 16.08 0.5M
2023-08-07 16.07 16.15 15.97 16.14 0.5M
2023-08-04 15.95 16.05 15.91 15.95 0.4M
2023-08-03 15.90 15.98 15.77 15.94 0.5M
2023-08-02 16.10 16.11 15.73 15.95 0.8M
2023-08-01 16.18 16.20 16.07 16.10 0.4M
2023-07-31 16.10 16.18 16.06 16.18 0.5M
2023-07-28 15.93 16.03 15.87 16.03 0.5M
2023-07-27 16.05 16.05 15.89 15.93 0.5M
2023-07-26 15.86 16.00 15.85 15.97 0.3M
2023-07-25 15.90 15.94 15.85 15.90 0.3M
2023-07-24 16.03 16.03 15.89 15.91 0.5M
2023-07-21 15.97 16.01 15.91 15.95 0.3M
2023-07-20 15.93 15.97 15.88 15.97 0.3M
2023-07-19 15.90 15.96 15.83 15.96 0.3M
2023-07-18 15.82 15.92 15.80 15.86 0.3M
2023-07-17 15.88 15.88 15.79 15.81 0.5M
2023-07-14 15.96 15.98 15.82 15.88 0.5M
2023-07-13 16.05 16.10 15.97 15.97 0.5M
2023-07-12 16.19 16.37 16.15 16.28 1.1M
2023-07-11 15.99 16.16 15.98 16.13 0.6M
2023-07-10 16.00 16.00 15.86 15.99 0.5M
2023-07-07 15.92 15.98 15.88 15.96 0.4M
2023-07-06 15.87 15.92 15.82 15.91 0.3M
2023-07-05 15.91 15.93 15.85 15.90 0.3M
2023-07-03 15.95 15.98 15.85 15.89 0.4M
2023-06-30 15.96 16.00 15.87 15.90 0.5M
2023-06-29 15.90 15.90 15.78 15.86 0.3M
2023-06-28 15.82 15.94 15.78 15.94 0.4M
2023-06-27 15.70 15.83 15.67 15.80 0.4M
2023-06-26 15.51 15.72 15.50 15.65 0.3M
2023-06-23 15.56 15.57 15.50 15.51 0.3M
2023-06-22 15.62 15.63 15.54 15.56 0.3M
2023-06-21 15.63 15.65 15.56 15.64 0.4M
2023-06-20 15.60 15.68 15.48 15.67 0.5M
2023-06-16 15.75 15.75 15.63 15.63 0.3M
2023-06-15 15.68 15.80 15.65 15.73 0.5M
2023-06-14 15.69 15.71 15.62 15.67 0.3M
2023-06-13 15.94 15.98 15.84 15.85 0.6M
2023-06-12 15.85 15.96 15.84 15.85 0.5M
2023-06-09 15.82 15.90 15.70 15.85 0.3M
2023-06-08 15.79 15.83 15.60 15.77 0.5M
2023-06-07 16.05 16.10 15.74 15.76 0.9M
2023-06-06 16.07 16.07 15.96 15.98 0.4M
2023-06-05 15.98 16.05 15.94 16.01 0.5M
2023-06-02 15.80 16.00 15.80 15.94 0.5M
2023-06-01 15.77 15.84 15.70 15.80 0.5M
2023-05-31 15.69 15.75 15.62 15.69 0.4M
2023-05-30 15.50 15.73 15.41 15.67 0.5M
2023-05-26 15.21 15.48 15.19 15.48 0.4M
2023-05-25 15.34 15.34 15.18 15.20 0.6M
2023-05-24 15.42 15.50 15.16 15.21 0.6M
2023-05-23 15.52 15.60 15.42 15.45 0.5M
2023-05-22 15.70 15.74 15.52 15.54 0.5M
2023-05-19 15.75 15.76 15.62 15.67 0.4M
2023-05-18 15.65 15.75 15.53 15.75 0.6M
2023-05-17 15.77 15.81 15.50 15.67 0.7M
2023-05-16 15.87 15.91 15.56 15.68 0.5M
2023-05-15 15.90 15.93 15.82 15.86 0.3M
2023-05-12 15.99 16.06 15.86 15.91 0.4M
2023-05-11 16.11 16.30 16.10 16.17 0.4M
2023-05-10 16.22 16.33 16.08 16.08 0.4M
2023-05-09 16.10 16.22 16.04 16.08 0.5M
2023-05-08 16.34 16.34 16.13 16.24 0.4M
2023-05-05 16.28 16.37 16.16 16.22 0.4M
2023-05-04 16.24 16.33 16.06 16.19 0.5M
2023-05-03 16.35 16.44 16.22 16.23 0.3M
2023-05-02 16.53 16.57 16.31 16.34 0.5M
2023-05-01 16.66 16.76 16.57 16.63 0.5M
2023-04-28 16.45 16.68 16.41 16.65 0.5M
2023-04-27 16.44 16.45 16.38 16.43 0.3M
2023-04-26 16.44 16.55 16.40 16.44 0.3M
2023-04-25 16.39 16.42 16.32 16.41 0.3M
2023-04-24 16.20 16.44 16.20 16.40 0.4M
2023-04-21 16.15 16.29 16.11 16.23 0.3M
2023-04-20 16.23 16.23 16.05 16.13 0.3M
2023-04-19 16.06 16.27 15.98 16.24 0.4M
2023-04-18 16.08 16.16 15.97 16.06 0.4M
2023-04-17 16.10 16.10 15.87 15.98 0.3M
2023-04-14 16.13 16.14 15.95 16.04 0.4M
2023-04-13 16.15 16.17 16.05 16.14 0.4M
2023-04-12 16.50 16.50 16.28 16.28 0.4M
2023-04-11 16.33 16.45 16.32 16.42 0.4M
2023-04-10 16.33 16.38 16.30 16.35 0.3M
2023-04-06 16.30 16.37 16.21 16.34 0.2M
2023-04-05 16.45 16.45 16.14 16.29 0.4M
2023-04-04 16.37 16.43 16.32 16.40 0.4M
2023-04-03 16.24 16.39 16.20 16.30 0.4M
2023-03-31 16.09 16.30 16.05 16.17 0.4M
2023-03-30 16.07 16.14 15.97 16.09 0.3M
2023-03-29 15.98 16.10 15.94 16.00 0.3M
2023-03-28 15.96 16.07 15.85 15.88 0.3M
2023-03-27 15.92 15.92 15.74 15.90 0.3M
2023-03-24 15.70 15.79 15.62 15.79 0.3M
2023-03-23 15.66 15.80 15.59 15.69 0.5M
2023-03-22 15.75 15.77 15.56 15.59 0.5M
2023-03-21 15.63 15.69 15.48 15.60 0.5M
2023-03-20 15.79 15.86 15.50 15.56 0.9M
2023-03-17 16.22 16.26 15.78 15.78 0.5M
2023-03-16 15.91 16.30 15.76 16.22 0.4M
2023-03-15 16.12 16.29 15.82 15.85 1.0M
2023-03-14 16.38 16.53 16.27 16.42 0.5M
2023-03-13 16.53 16.60 16.06 16.33 1.1M
2023-03-10 17.00 17.07 16.69 16.70 0.7M
2023-03-09 17.14 17.21 16.96 17.03 0.4M
2023-03-08 17.01 17.21 17.01 17.05 0.3M
2023-03-07 17.06 17.14 16.94 17.03 0.5M
2023-03-06 17.20 17.39 17.01 17.01 0.5M
2023-03-03 17.11 17.19 17.05 17.15 0.4M
2023-03-02 16.77 17.05 16.76 16.98 0.5M
2023-03-01 16.97 17.15 16.96 17.00 0.4M
2023-02-28 17.20 17.26 16.97 17.07 0.6M
2023-02-27 17.06 17.25 17.00 17.20 0.5M
2023-02-24 16.74 16.96 16.70 16.92 0.4M
2023-02-23 16.79 17.00 16.74 16.93 0.4M
2023-02-22 16.55 16.74 16.51 16.69 0.4M
2023-02-21 16.70 16.81 16.49 16.49 0.6M
2023-02-17 16.69 16.87 16.65 16.82 0.5M
2023-02-16 16.78 16.95 16.69 16.78 0.5M
2023-02-15 17.06 17.16 16.86 16.91 0.4M
2023-02-14 17.04 17.25 17.01 17.05 0.6M
2023-02-13 17.22 17.34 17.16 17.30 0.5M
2023-02-10 17.13 17.18 17.03 17.13 0.4M
2023-02-09 17.36 17.36 17.03 17.09 0.6M
2023-02-08 17.23 17.31 17.15 17.28 0.5M
2023-02-07 17.05 17.21 17.01 17.16 0.5M
2023-02-06 17.05 17.14 16.92 16.99 0.5M
2023-02-03 17.05 17.12 16.96 17.03 0.6M
2023-02-02 17.23 17.28 17.01 17.09 0.7M
2023-02-01 16.85 17.01 16.81 17.01 0.6M
2023-01-31 16.70 16.90 16.70 16.79 0.5M
2023-01-30 16.60 16.63 16.55 16.63 0.3M
2023-01-27 16.60 16.64 16.48 16.56 0.4M
2023-01-26 16.48 16.59 16.45 16.55 0.5M
2023-01-25 16.35 16.48 16.26 16.45 0.3M
2023-01-24 16.44 16.48 16.23 16.39 0.4M
2023-01-23 16.31 16.39 16.26 16.35 0.4M
2023-01-20 16.32 16.32 16.10 16.24 0.4M
2023-01-19 16.10 16.35 16.00 16.25 0.4M
2023-01-18 16.21 16.21 16.00 16.09 0.4M
2023-01-17 16.10 16.22 15.98 16.15 0.6M
2023-01-13 16.13 16.28 16.03 16.14 0.5M
2023-01-12 16.24 16.37 16.11 16.27 0.5M
2023-01-11 16.32 16.46 16.27 16.41 0.7M
2023-01-10 16.24 16.33 16.21 16.31 0.5M
2023-01-09 16.13 16.28 16.06 16.21 0.6M
2023-01-06 15.96 16.08 15.91 16.06 0.4M
2023-01-05 15.90 15.96 15.85 15.90 0.5M
2023-01-04 15.75 15.96 15.75 15.89 0.5M
2023-01-03 15.32 15.73 15.32 15.70 0.5M