시장 데이터를 불러오는 중
전체 종목
DB Gold Double Long ETN due February 15, 2038 과거 주가
DB Gold Double Long ETN due February 15, 2038 · DGP · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DB Gold Double Long ETN due February 15, 2038 · DGP · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩199,207 | ₩200,065 | ₩197,800 | ₩199,006 | -0.10% | 7.3만 |
| 2026.10.08 | ₩194,732 | ₩196,058 | ₩193,378 | ₩195,509 | +0.40% | 18만 |
| 2026.10.07 | ₩190,685 | ₩194,075 | ₩188,487 | ₩193,633 | +1.55% | 12.5만 |
| 2026.10.06 | ₩198,993 | ₩200,038 | ₩193,847 | ₩197,331 | -0.84% | 11.7만 |
| 2026.10.05 | ₩200,333 | ₩200,333 | ₩195,589 | ₩196,514 | -1.91% | 12.3만 |
| 2026.10.02 | ₩203,415 | ₩203,549 | ₩192,279 | ₩197,479 | -2.92% | 14.6만 |
| 2026.10.01 | ₩197,948 | ₩202,410 | ₩195,938 | ₩199,462 | +0.76% | 19.6만 |
| 2026.09.30 | ₩201,673 | ₩205,050 | ₩197,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,819 |
| -1.42% |
| 21.4만 |
| 2026.09.29 | ₩191,837 | ₩201,231 | ₩191,837 | ₩200,400 | +4.46% | 9.7만 |
|---|
| 2026.09.28 | ₩192,628 | ₩197,117 | ₩190,765 | ₩192,909 | +0.15% | 10.7만 |
|---|
| 2026.09.25 | ₩204,755 | ₩209,365 | ₩201,351 | ₩206,443 | +0.82% | 14.8만 |
|---|
| 2026.09.24 | ₩202,973 | ₩205,626 | ₩200,105 | ₩202,745 | -0.11% | 12.7만 |
|---|
| 2026.09.23 | ₩202,745 | ₩204,433 | ₩200,815 | ₩203,683 | +0.46% | 14.6만 |
|---|
| 2026.09.22 | ₩202,343 | ₩206,832 | ₩201,740 | ₩206,765 | +2.19% | 15.5만 |
|---|
| 2026.09.21 | ₩205,023 | ₩205,961 | ₩201,673 | ₩204,648 | -0.18% | 10.4만 |
|---|
| 2026.09.18 | ₩210,879 | ₩213,505 | ₩207,609 | ₩209,459 | -0.67% | 14.7만 |
|---|
| 2026.09.17 | ₩210,383 | ₩213,036 | ₩209,861 | ₩213,036 | +1.26% | 8.8만 |
|---|
| 2026.09.16 | ₩205,425 | ₩208,145 | ₩201,016 | ₩203,670 | -0.85% | 14.1만 |
|---|
| 2026.09.15 | ₩202,289 | ₩206,604 | ₩201,633 | ₩203,402 | +0.55% | 5.7만 |
|---|
| 2026.09.14 | ₩203,415 | ₩207,596 | ₩201,003 | ₩201,003 | -1.19% | 12만 |
|---|
| 2026.09.11 | ₩210,410 | ₩217,713 | ₩208,293 | ₩210,088 | -0.15% | 12.9만 |
|---|
| 2026.09.10 | ₩213,988 | ₩215,984 | ₩207,542 | ₩209,030 | -2.32% | 12.8만 |
|---|
| 2026.09.09 | ₩221,679 | ₩224,185 | ₩216,788 | ₩217,686 | -1.80% | 18.7만 |
|---|
| 2026.09.08 | ₩217,043 | ₩220,540 | ₩215,623 | ₩219,844 | +1.29% | 19.4만 |
|---|
| 2026.09.04 | ₩211,308 | ₩222,336 | ₩210,892 | ₩218,383 | +3.35% | 15.7만 |
|---|
| 2026.09.03 | ₩221,103 | ₩228,741 | ₩219,040 | ₩223,582 | +1.12% | 17.4만 |
|---|
| 2026.09.02 | ₩203,683 | ₩214,189 | ₩203,683 | ₩214,189 | +5.16% | 14.8만 |
|---|
| 2026.09.01 | ₩205,023 | ₩209,914 | ₩202,785 | ₩202,785 | -1.09% | 16.2만 |
|---|
| 2026.08.31 | ₩211,589 | ₩212,782 | ₩209,686 | ₩210,651 | -0.44% | 20.2만 |
|---|
| 2026.08.28 | ₩227,120 | ₩231,153 | ₩212,594 | ₩212,594 | -6.40% | 18.8만 |
|---|
| 2026.08.27 | ₩227,951 | ₩232,895 | ₩225,137 | ₩227,817 | -0.06% | 22.1만 |
|---|
| 2026.08.26 | ₩224,051 | ₩228,969 | ₩224,051 | ₩225,981 | +0.86% | 24.3만 |
|---|
| 2026.08.25 | ₩225,123 | ₩231,301 | ₩225,123 | ₩231,301 | +2.74% | 21만 |
|---|
| 2026.08.24 | ₩235,844 | ₩235,844 | ₩227,669 | ₩229,143 | -2.84% | 19.6만 |
|---|
| 2026.08.21 | ₩230,510 | ₩233,968 | ₩225,123 | ₩227,401 | -1.35% | 16.2만 |
|---|
| 2026.08.20 | ₩222,443 | ₩231,931 | ₩218,651 | ₩231,582 | +4.11% | 12.8만 |
|---|
| 2026.08.19 | ₩218,490 | ₩226,597 | ₩214,618 | ₩223,998 | +2.52% | 13.4만 |
|---|
| 2026.08.18 | ₩211,053 | ₩211,763 | ₩205,251 | ₩205,318 | -2.72% | 22.1만 |
|---|
| 2026.08.17 | ₩207,609 | ₩215,743 | ₩207,609 | ₩211,978 | +2.10% | 15.6만 |
|---|
| 2026.08.14 | ₩207,569 | ₩215,060 | ₩207,569 | ₩211,040 | +1.67% | 17.5만 |
|---|
| 2026.08.13 | ₩211,804 | ₩213,170 | ₩206,350 | ₩207,087 | -2.23% | 11.9만 |
|---|
| 2026.08.12 | ₩208,105 | ₩215,743 | ₩207,301 | ₩214,269 | +2.96% | 19.6만 |
|---|
| 2026.08.11 | ₩206,363 | ₩206,457 | ₩202,785 | ₩204,005 | -1.14% | 15.6만 |
|---|
| 2026.08.10 | ₩200,467 | ₩205,425 | ₩199,462 | ₩205,358 | +2.44% | 14.4만 |
|---|
| 2026.08.07 | ₩202,839 | ₩203,509 | ₩200,092 | ₩201,177 | -0.82% | 17만 |
|---|
| 2026.08.06 | ₩192,882 | ₩195,576 | ₩191,140 | ₩192,936 | +0.03% | 17.2만 |
|---|
| 2026.08.05 | ₩188,702 | ₩194,839 | ₩188,688 | ₩193,485 | +2.54% | 14.7만 |
|---|
| 2026.08.04 | ₩178,089 | ₩180,407 | ₩178,089 | ₩178,477 | +0.22% | 14.3만 |
|---|
| 2026.08.03 | ₩174,752 | ₩176,548 | ₩173,492 | ₩176,360 | +0.92% | 14.8만 |
|---|
| 2026.07.31 | ₩174,725 | ₩177,459 | ₩173,224 | ₩176,534 | +1.04% | 8.5만 |
|---|
| 2026.07.30 | ₩180,032 | ₩181,814 | ₩179,120 | ₩181,653 | +0.90% | 8.6만 |
|---|
| 2026.07.29 | ₩172,608 | ₩181,747 | ₩171,429 | ₩175,234 | +1.52% | 16.1만 |
|---|
| 2026.07.28 | ₩174,176 | ₩176,199 | ₩173,171 | ₩174,417 | +0.14% | 6.5만 |
|---|
| 2026.07.27 | ₩178,223 | ₩181,117 | ₩177,512 | ₩179,174 | +0.53% | 10.6만 |
|---|
| 2026.07.24 | ₩175,114 | ₩179,027 | ₩175,114 | ₩177,579 | +1.41% | 8.3만 |
|---|
| 2026.07.23 | ₩177,365 | ₩177,593 | ₩175,167 | ₩176,038 | -0.75% | 10.9만 |
|---|
| 2026.07.22 | ₩183,904 | ₩186,665 | ₩183,234 | ₩183,663 | -0.13% | 10.9만 |
|---|
| 2026.07.21 | ₩176,065 | ₩180,058 | ₩175,757 | ₩179,174 | +1.77% | 19.7만 |
|---|
| 2026.07.20 | ₩172,353 | ₩173,479 | ₩171,295 | ₩172,233 | -0.07% | 14.9만 |
|---|
| 2026.07.17 | ₩168,749 | ₩173,720 | ₩168,400 | ₩172,970 | +2.50% | 10.3만 |
|---|
| 2026.07.16 | ₩171,951 | ₩173,667 | ₩169,070 | ₩169,941 | -1.17% | 10.3만 |
|---|
| 2026.07.15 | ₩177,780 | ₩178,357 | ₩174,256 | ₩176,574 | -0.68% | 9.8만 |
|---|
| 2026.07.14 | ₩178,491 | ₩180,233 | ₩175,904 | ₩176,320 | -1.22% | 10.1만 |
|---|
| 2026.07.13 | ₩177,901 | ₩177,914 | ₩170,826 | ₩172,715 | -2.92% | 16.3만 |
|---|
| 2026.07.10 | ₩180,045 | ₩182,283 | ₩179,589 | ₩181,787 | +0.97% | 16.8만 |
|---|
| 2026.07.09 | ₩183,114 | ₩184,320 | ₩180,139 | ₩183,007 | -0.06% | 8.9만 |
|---|
| 2026.07.08 | ₩177,285 | ₩181,171 | ₩174,752 | ₩180,152 | +1.62% | 11.4만 |
|---|
| 2026.07.07 | ₩187,254 | ₩188,032 | ₩180,300 | ₩183,288 | -2.12% | 15.3만 |
|---|
| 2026.07.06 | ₩184,253 | ₩187,402 | ₩183,677 | ₩187,241 | +1.62% | 5.9만 |
|---|
| 2026.07.02 | ₩182,685 | ₩185,687 | ₩179,630 | ₩182,779 | +0.05% | 8.7만 |
|---|
| 2026.07.01 | ₩176,534 | ₩182,631 | ₩175,770 | ₩176,213 | -0.18% | 5.6만 |
|---|
| 2026.06.30 | ₩175,060 | ₩178,919 | ₩173,814 | ₩174,417 | -0.37% | 8.4만 |
|---|
| 2026.06.29 | ₩176,387 | ₩180,849 | ₩171,536 | ₩173,814 | -1.46% | 7.2만 |
|---|
| 2026.06.26 | ₩178,826 | ₩182,511 | ₩176,883 | ₩179,831 | +0.56% | 15.6만 |
|---|
| 2026.06.25 | ₩174,404 | ₩177,352 | ₩172,956 | ₩175,007 | +0.35% | 13.4만 |
|---|
| 2026.06.24 | ₩170,209 | ₩176,936 | ₩168,561 | ₩171,911 | +1.00% | 14만 |
|---|
| 2026.06.23 | ₩184,682 | ₩187,683 | ₩183,221 | ₩184,306 | -0.20% | 11.9만 |
|---|
| 2026.06.22 | ₩191,797 | ₩194,356 | ₩189,760 | ₩191,288 | -0.27% | 21.7만 |
|---|
| 2026.06.18 | ₩198,564 | ₩200,038 | ₩193,365 | ₩193,995 | -2.30% | 12.1만 |
|---|
| 2026.06.17 | ₩205,800 | ₩215,676 | ₩194,504 | ₩196,460 | -4.54% | 32.4만 |
|---|
| 2026.06.16 | ₩206,551 | ₩207,931 | ₩203,763 | ₩207,489 | +0.45% | 17.5만 |
|---|
| 2026.06.15 | ₩207,690 | ₩211,040 | ₩204,380 | ₩204,433 | -1.57% | 25.8만 |
|---|
| 2026.06.12 | ₩193,338 | ₩196,018 | ₩190,229 | ₩194,155 | +0.42% | 13.7만 |
|---|
| 2026.06.11 | ₩179,911 | ₩194,544 | ₩177,955 | ₩194,021 | +7.84% | 24.2만 |
|---|
| 2026.06.10 | ₩188,313 | ₩191,623 | ₩179,898 | ₩181,653 | -3.54% | 31.2만 |
|---|
| 2026.06.09 | ₩205,747 | ₩208,990 | ₩196,675 | ₩198,497 | -3.52% | 48.4만 |
|---|
| 2026.06.08 | ₩203,683 | ₩208,212 | ₩203,683 | ₩205,291 | +0.79% | 12만 |
|---|
| 2026.06.05 | ₩213,760 | ₩213,840 | ₩204,353 | ₩204,353 | -4.40% | 16.2만 |
|---|
| 2026.06.04 | ₩223,824 | ₩224,266 | ₩219,160 | ₩220,835 | -1.34% | 26.6만 |
|---|
| 2026.06.03 | ₩218,142 | ₩219,361 | ₩216,078 | ₩217,941 | -0.09% | 23.4만 |
|---|
| 2026.06.02 | ₩224,105 | ₩224,976 | ₩221,278 | ₩221,720 | -1.06% | 22.3만 |
|---|
| 2026.06.01 | ₩220,031 | ₩222,832 | ₩217,298 | ₩221,371 | +0.61% | 24.3만 |
|---|
| 2026.05.29 | ₩225,619 | ₩233,525 | ₩222,886 | ₩227,991 | +1.05% | 27.9만 |
|---|
| 2026.05.28 | ₩216,011 | ₩224,587 | ₩215,261 | ₩223,194 | +3.33% | 26.6만 |
|---|
| 2026.05.27 | ₩218,423 | ₩222,417 | ₩212,983 | ₩218,597 | +0.08% | 22.2만 |
|---|
| 2026.05.26 | ₩225,874 | ₩231,810 | ₩223,127 | ₩223,864 | -0.89% | 27.5만 |
|---|
| 2026.05.22 | ₩225,927 | ₩228,205 | ₩221,733 | ₩224,319 | -0.71% | 15.1만 |
|---|
| 2026.05.21 | ₩223,703 | ₩231,301 | ₩223,234 | ₩227,549 | +1.72% | 23.8만 |
|---|
| 2026.05.20 | ₩223,448 | ₩233,887 | ₩222,537 | ₩228,071 | +2.07% | 18.3만 |
|---|
| 2026.05.19 | ₩227,053 | ₩231,716 | ₩221,894 | ₩223,891 | -1.39% | 29.9만 |
|---|
| 2026.05.18 | ₩232,708 | ₩233,981 | ₩228,554 | ₩230,564 | -0.92% | 25.3만 |
|---|
| 2026.05.15 | ₩233,096 | ₩235,053 | ₩226,731 | ₩230,430 | -1.14% | 19만 |
|---|
| 2026.05.14 | ₩246,229 | ₩246,282 | ₩237,130 | ₩241,887 | -1.76% | 25.6만 |
|---|
| 2026.05.13 | ₩244,044 | ₩245,907 | ₩237,277 | ₩243,254 | -0.32% | 30.6만 |
|---|
| 2026.05.12 | ₩243,281 | ₩247,328 | ₩238,296 | ₩247,328 | +1.66% | 33만 |
|---|
| 2026.05.11 | ₩245,920 | ₩248,909 | ₩239,462 | ₩247,609 | +0.69% | 14.5만 |
|---|
| 2026.05.08 | ₩249,338 | ₩251,656 | ₩245,425 | ₩246,537 | -1.12% | 18만 |
|---|
| 2026.05.07 | ₩249,230 | ₩250,892 | ₩243,884 | ₩245,291 | -1.58% | 37.9만 |
|---|
| 2026.05.06 | ₩242,624 | ₩247,006 | ₩242,155 | ₩243,401 | +0.32% | 29.8만 |
|---|
| 2026.05.05 | ₩231,609 | ₩237,666 | ₩228,192 | ₩229,465 | -0.93% | 31.6만 |
|---|
| 2026.05.04 | ₩230,430 | ₩232,989 | ₩224,896 | ₩225,968 | -1.94% | 28.8만 |
|---|
| 2026.05.01 | ₩233,137 | ₩241,271 | ₩232,962 | ₩235,120 | +0.85% | 23.9만 |
|---|
| 2026.04.30 | ₩237,411 | ₩242,235 | ₩234,423 | ₩235,830 | -0.67% | 17만 |
|---|
| 2026.04.29 | ₩227,616 | ₩233,029 | ₩225,137 | ₩228,701 | +0.48% | 27.8만 |
|---|
| 2026.04.28 | ₩232,199 | ₩234,798 | ₩230,001 | ₩233,632 | +0.62% | 19.1만 |
|---|
| 2026.04.27 | ₩244,768 | ₩246,899 | ₩241,217 | ₩242,490 | -0.93% | 18만 |
|---|
| 2026.04.24 | ₩243,388 | ₩248,413 | ₩241,485 | ₩246,416 | +1.24% | 14.2만 |
|---|
| 2026.04.23 | ₩247,783 | ₩252,393 | ₩242,262 | ₩244,138 | -1.47% | 16.3만 |
|---|
| 2026.04.22 | ₩252,781 | ₩252,875 | ₩248,199 | ₩250,517 | -0.90% | 11.9만 |
|---|
| 2026.04.21 | ₩252,420 | ₩259,615 | ₩243,415 | ₩244,580 | -3.11% | 16.4만 |
|---|
| 2026.04.20 | ₩257,686 | ₩261,304 | ₩254,872 | ₩256,842 | -0.33% | 13만 |
|---|
| 2026.04.17 | ₩261,733 | ₩265,257 | ₩258,383 | ₩263,301 | +0.60% | 14.7만 |
|---|
| 2026.04.16 | ₩259,964 | ₩262,322 | ₩255,247 | ₩256,172 | -1.46% | 13만 |
|---|
| 2026.04.15 | ₩265,699 | ₩265,699 | ₩254,403 | ₩258,048 | -2.88% | 14.8만 |
|---|
| 2026.04.14 | ₩255,944 | ₩263,408 | ₩255,810 | ₩262,644 | +2.62% | 28만 |
|---|
| 2026.04.13 | ₩253,719 | ₩256,547 | ₩247,435 | ₩252,138 | -0.62% | 45.1만 |
|---|
| 2026.04.10 | ₩253,585 | ₩260,312 | ₩248,520 | ₩255,528 | +0.77% | 26.1만 |
|---|
| 2026.04.09 | ₩250,691 | ₩260,687 | ₩246,175 | ₩251,884 | +0.48% | 29만 |
|---|
| 2026.04.08 | ₩254,698 | ₩258,744 | ₩244,661 | ₩248,842 | -2.30% | 30.4만 |
|---|
| 2026.04.07 | ₩240,936 | ₩253,304 | ₩233,378 | ₩249,070 | +3.38% | 19만 |
|---|
| 2026.04.06 | ₩240,453 | ₩249,458 | ₩240,453 | ₩245,679 | +2.17% | 15.1만 |
|---|
| 2026.04.02 | ₩234,691 | ₩246,296 | ₩234,691 | ₩242,544 | +3.35% | 16만 |
|---|
| 2026.04.01 | ₩249,311 | ₩255,033 | ₩247,904 | ₩252,192 | +1.16% | 23.8만 |
|---|
| 2026.03.31 | ₩231,381 | ₩245,197 | ₩231,006 | ₩245,197 | +5.97% | 31.8만 |
|---|
| 2026.03.30 | ₩230,684 | ₩230,684 | ₩220,902 | ₩224,708 | -2.59% | 27.6만 |
|---|
| 2026.03.27 | ₩213,693 | ₩229,867 | ₩211,335 | ₩223,998 | +4.82% | 23.7만 |
|---|
| 2026.03.26 | ₩215,743 | ₩220,138 | ₩205,626 | ₩205,626 | -4.69% | 35.6만 |
|---|
| 2026.03.25 | ₩234,369 | ₩235,334 | ₩220,581 | ₩226,450 | -3.38% | 16.5만 |
|---|
| 2026.03.24 | ₩206,591 | ₩216,654 | ₩203,737 | ₩211,723 | +2.48% | 18.1만 |
|---|
| 2026.03.23 | ₩212,621 | ₩225,713 | ₩206,082 | ₩211,308 | -0.62% | 19.7만 |
|---|
| 2026.03.20 | ₩242,289 | ₩243,374 | ₩222,872 | ₩222,872 | -8.01% | 8.2만 |
|---|
| 2026.03.19 | ₩232,534 | ₩245,224 | ₩229,746 | ₩243,267 | +4.62% | 11.5만 |
|---|
| 2026.03.18 | ₩266,329 | ₩271,515 | ₩262,845 | ₩264,399 | -0.72% | 10.5만 |
|---|
| 2026.03.17 | ₩285,907 | ₩287,193 | ₩280,078 | ₩282,262 | -1.27% | 3.4만 |
|---|
| 2026.03.16 | ₩284,942 | ₩289,471 | ₩280,748 | ₩284,567 | -0.13% | 4.2만 |
|---|
| 2026.03.13 | ₩295,193 | ₩299,454 | ₩286,550 | ₩287,247 | -2.69% | 4.1만 |
|---|
| 2026.03.12 | ₩301,853 | ₩305,819 | ₩294,804 | ₩295,005 | -2.27% | 7.4만 |
|---|
| 2026.03.11 | ₩298,824 | ₩311,354 | ₩298,824 | ₩304,118 | +1.77% | 5.5만 |
|---|
| 2026.03.10 | ₩308,499 | ₩313,967 | ₩303,957 | ₩307,655 | -0.27% | 6.2만 |
|---|
| 2026.03.09 | ₩295,689 | ₩299,816 | ₩290,838 | ₩298,449 | +0.93% | 4.8만 |
|---|
| 2026.03.06 | ₩293,920 | ₩302,898 | ₩292,352 | ₩298,664 | +1.61% | 4.7만 |
|---|
| 2026.03.05 | ₩296,198 | ₩301,491 | ₩292,124 | ₩294,295 | -0.64% | 4.4만 |
|---|
| 2026.03.04 | ₩301,719 | ₩305,136 | ₩297,082 | ₩305,136 | +1.13% | 4.4만 |
|---|
| 2026.03.03 | ₩299,200 | ₩300,432 | ₩285,491 | ₩294,376 | -1.61% | 8.1만 |
|---|
| 2026.03.02 | ₩322,127 | ₩327,005 | ₩312,828 | ₩321,819 | -0.10% | 8.1만 |
|---|
| 2026.02.27 | ₩313,565 | ₩318,938 | ₩309,759 | ₩314,932 | +0.44% | 5.4만 |
|---|
| 2026.02.26 | ₩308,205 | ₩308,607 | ₩303,273 | ₩304,935 | -1.06% | 5.5만 |
|---|
| 2026.02.25 | ₩306,275 | ₩311,957 | ₩305,605 | ₩306,999 | +0.24% | 4.5만 |
|---|
| 2026.02.24 | ₩305,525 | ₩308,968 | ₩297,819 | ₩306,623 | +0.36% | 9.2만 |
|---|
| 2026.02.23 | ₩313,457 | ₩317,746 | ₩304,814 | ₩312,653 | -0.26% | 12.8만 |
|---|
| 2026.02.20 | ₩289,967 | ₩296,640 | ₩286,590 | ₩295,327 | +1.85% | 7.8만 |
|---|
| 2026.02.19 | ₩282,463 | ₩287,850 | ₩278,992 | ₩284,098 | +0.58% | 13.3만 |
|---|
| 2026.02.18 | ₩280,654 | ₩286,644 | ₩280,654 | ₩285,692 | +1.80% | 6.5만 |
|---|
| 2026.02.17 | ₩273,632 | ₩279,756 | ₩262,939 | ₩270,697 | -1.07% | 18만 |
|---|
| 2026.02.13 | ₩285,853 | ₩289,833 | ₩282,074 | ₩288,212 | +0.83% | 5.1만 |
|---|
| 2026.02.12 | ₩291,964 | ₩295,997 | ₩275,374 | ₩276,165 | -5.41% | 8.7만 |
|---|
| 2026.02.11 | ₩298,449 | ₩298,449 | ₩290,784 | ₩294,965 | -1.17% | 6.3만 |
|---|
| 2026.02.10 | ₩294,858 | ₩295,716 | ₩288,104 | ₩288,118 | -2.29% | 3.1만 |
|---|
| 2026.02.09 | ₩287,448 | ₩296,814 | ₩287,434 | ₩296,788 | +3.25% | 4.4만 |
|---|
| 2026.02.06 | ₩273,900 | ₩283,414 | ₩272,975 | ₩280,265 | +2.32% | 6.9만 |
|---|
| 2026.02.05 | ₩273,364 | ₩274,972 | ₩262,872 | ₩263,301 | -3.68% | 7.6만 |
|---|
| 2026.02.04 | ₩288,506 | ₩288,506 | ₩272,922 | ₩281,900 | -2.29% | 6.6만 |
|---|
| 2026.02.03 | ₩277,103 | ₩284,526 | ₩273,632 | ₩278,872 | +0.64% | 5.4만 |
|---|
| 2026.02.02 | ₩255,220 | ₩268,004 | ₩243,441 | ₩247,917 | -2.86% | 8.1만 |
|---|
| 2026.01.30 | ₩290,771 | ₩295,032 | ₩254,336 | ₩268,326 | -7.72% | 13.9만 |
|---|
| 2026.01.29 | ₩338,409 | ₩338,690 | ₩297,712 | ₩324,245 | -4.19% | 15.9만 |
|---|
| 2026.01.28 | ₩313,431 | ₩325,625 | ₩310,791 | ₩323,615 | +3.25% | 7.3만 |
|---|
| 2026.01.27 | ₩292,124 | ₩306,061 | ₩289,284 | ₩306,061 | +4.77% | 6.3만 |
|---|
| 2026.01.26 | ₩296,144 | ₩299,896 | ₩288,104 | ₩291,736 | -1.49% | 9.6만 |
|---|
| 2026.01.23 | ₩276,044 | ₩286,027 | ₩276,044 | ₩282,624 | +2.38% | 13.4만 |
|---|
| 2026.01.22 | ₩266,999 | ₩277,719 | ₩264,667 | ₩277,719 | +4.02% | 7.4만 |
|---|
| 2026.01.21 | ₩270,563 | ₩272,426 | ₩260,808 | ₩266,155 | -1.63% | 5.6만 |
|---|
| 2026.01.20 | ₩259,495 | ₩264,011 | ₩256,788 | ₩260,299 | +0.31% | 6만 |
|---|
| 2026.01.16 | ₩244,554 | ₩246,376 | ₩237,894 | ₩242,557 | -0.82% | 9.6만 |
|---|
| 2026.01.15 | ₩245,210 | ₩247,837 | ₩244,433 | ₩245,291 | +0.03% | 4.9만 |
|---|
| 2026.01.14 | ₩247,998 | ₩249,364 | ₩244,473 | ₩247,019 | -0.39% | 6.2만 |
|---|
| 2026.01.13 | ₩246,698 | ₩247,904 | ₩241,914 | ₩243,160 | -1.43% | 5.7만 |
|---|
| 2026.01.12 | ₩243,803 | ₩248,199 | ₩243,803 | ₩245,666 | +0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩234,477 | ₩236,004 | ₩232,788 | ₩234,383 | -0.04% | 2만 |
|---|
| 2026.01.08 | ₩227,442 | ₩232,989 | ₩227,107 | ₩232,185 | +2.09% | 9만 |
|---|
| 2026.01.07 | ₩229,277 | ₩231,837 | ₩227,803 | ₩230,296 | +0.44% | 12.4만 |
|---|
| 2026.01.06 | ₩231,542 | ₩234,329 | ₩231,542 | ₩233,378 | +0.79% | 8.7만 |
|---|
| 2026.01.05 | ₩226,571 | ₩230,993 | ₩224,252 | ₩230,993 | +1.95% | 6.7만 |
|---|
| 2026.01.02 | ₩221,639 | ₩223,167 | ₩215,556 | ₩217,231 | -1.99% | 3.4만 |
|---|
| 2025.12.31 | ₩220,045 | ₩221,103 | ₩215,395 | ₩215,757 | -1.95% | 1.2만 |
|---|
| 2025.12.30 | ₩225,458 | ₩225,458 | ₩218,463 | ₩218,812 | -2.95% | 1.8만 |
|---|
| 2025.12.29 | ₩224,480 | ₩224,480 | ₩215,006 | ₩218,718 | -2.57% | 3.4만 |
|---|
| 2025.12.26 | ₩239,100 | ₩240,534 | ₩236,071 | ₩238,725 | -0.16% | 1.8만 |
|---|
| 2025.12.24 | ₩234,276 | ₩234,369 | ₩230,644 | ₩233,525 | -0.32% | 1.6만 |
|---|
| 2025.12.23 | ₩232,828 | ₩235,442 | ₩229,143 | ₩234,986 | +0.93% | 1.6만 |
|---|
| 2025.12.22 | ₩228,862 | ₩230,470 | ₩226,664 | ₩230,457 | +0.70% | 1.6만 |
|---|
| 2025.12.19 | ₩218,785 | ₩221,559 | ₩218,785 | ₩219,428 | +0.29% | 2.1만 |
|---|
| 2025.12.18 | ₩219,884 | ₩223,154 | ₩218,370 | ₩218,370 | -0.69% | 2.4만 |
|---|
| 2025.12.17 | ₩220,433 | ₩222,805 | ₩218,128 | ₩220,554 | +0.05% | 2.7만 |
|---|
| 2025.12.16 | ₩219,535 | ₩221,103 | ₩216,025 | ₩216,025 | -1.60% | 2.1만 |
|---|
| 2025.12.15 | ₩223,676 | ₩223,676 | ₩214,738 | ₩219,013 | -2.08% | 2.1만 |
|---|
| 2025.12.12 | ₩220,795 | ₩221,344 | ₩213,693 | ₩214,671 | -2.77% | 2.4만 |
|---|
| 2025.12.11 | ₩209,150 | ₩215,113 | ₩209,043 | ₩214,524 | +2.57% | 1만 |
|---|
| 2025.12.10 | ₩205,666 | ₩211,723 | ₩205,345 | ₩210,129 | +2.17% | 7.8천 |
|---|
| 2025.12.09 | ₩205,666 | ₩208,708 | ₩205,653 | ₩208,132 | +1.20% | 7천 |
|---|
| 2025.12.08 | ₩206,926 | ₩206,926 | ₩204,286 | ₩204,527 | -1.16% | 5.5천 |
|---|
| 2025.12.05 | ₩209,083 | ₩211,643 | ₩204,916 | ₩204,916 | -1.99% | 4.7천 |
|---|
| 2025.12.04 | ₩206,859 | ₩206,859 | ₩205,264 | ₩206,765 | -0.05% | 3.1천 |
|---|
| 2025.12.03 | ₩208,413 | ₩209,164 | ₩205,948 | ₩206,309 | -1.01% | 6.2천 |
|---|
| 2025.12.02 | ₩208,467 | ₩208,467 | ₩203,013 | ₩207,542 | -0.44% | 7.2천 |
|---|
| 2025.12.01 | ₩210,919 | ₩212,246 | ₩208,427 | ₩210,222 | -0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩206,041 | ₩207,690 | ₩205,465 | ₩207,690 | +0.80% | 1만 |
|---|
| 2025.11.26 | ₩201,820 | ₩203,964 | ₩201,820 | ₩202,705 | +0.44% | 5.5천 |
|---|
| 2025.11.25 | ₩199,663 | ₩200,628 | ₩198,832 | ₩199,918 | +0.13% | 5.7천 |
|---|
| 2025.11.24 | ₩194,879 | ₩199,837 | ₩193,700 | ₩199,837 | +2.54% | 3.4만 |
|---|
| 2025.11.21 | ₩191,944 | ₩196,393 | ₩191,944 | ₩193,633 | +0.88% | 2.3천 |
|---|
| 2025.11.20 | ₩195,777 | ₩197,653 | ₩192,681 | ₩194,745 | -0.53% | 6천 |
|---|
| 2025.11.19 | ₩198,645 | ₩200,882 | ₩193,418 | ₩195,402 | -1.63% | 1.1만 |
|---|
| 2025.11.18 | ₩194,303 | ₩195,630 | ₩193,217 | ₩194,263 | -0.02% | 6.9천 |
|---|
| 2025.11.17 | ₩196,099 | ₩196,393 | ₩190,886 | ₩192,668 | -1.75% | 1.1만 |
|---|
| 2025.11.14 | ₩192,574 | ₩198,939 | ₩192,574 | ₩196,809 | +2.20% | 1.6만 |
|---|
| 2025.11.13 | ₩210,383 | ₩210,383 | ₩201,713 | ₩203,616 | -3.22% | 9.1천 |
|---|
| 2025.11.12 | ₩199,985 | ₩209,432 | ₩199,985 | ₩207,355 | +3.69% | 8.1천 |
|---|
| 2025.11.11 | ₩201,258 | ₩202,624 | ₩198,417 | ₩201,887 | +0.31% | 1.4만 |
|---|
| 2025.11.10 | ₩197,291 | ₩200,078 | ₩195,522 | ₩199,542 | +1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩188,434 | ₩190,953 | ₩186,517 | ₩187,871 | -0.30% | 1.4만 |
|---|
| 2025.11.06 | ₩187,442 | ₩189,305 | ₩186,544 | ₩187,308 | -0.07% | 5.5천 |
|---|
| 2025.11.05 | ₩187,228 | ₩188,769 | ₩186,785 | ₩187,978 | +0.40% | 2.9천 |
|---|
| 2025.11.04 | ₩184,936 | ₩186,651 | ₩180,903 | ₩183,623 | -0.71% | 1.2만 |
|---|
| 2025.11.03 | ₩189,934 | ₩191,502 | ₩187,616 | ₩190,296 | +0.19% | 5.9천 |
|---|
| 2025.10.31 | ₩190,497 | ₩190,953 | ₩186,906 | ₩189,037 | -0.77% | 9.5천 |
|---|
| 2025.10.30 | ₩186,330 | ₩193,405 | ₩186,330 | ₩191,837 | +2.96% | 1만 |
|---|
| 2025.10.29 | ₩191,918 | ₩191,918 | ₩183,985 | ₩184,239 | -4.00% | 2만 |
|---|
| 2025.10.28 | ₩183,529 | ₩188,286 | ₩181,063 | ₩186,343 | +1.53% | 2.1만 |
|---|
| 2025.10.27 | ₩192,105 | ₩192,105 | ₩186,263 | ₩188,139 | -2.06% | 2.3만 |
|---|
| 2025.10.24 | ₩199,449 | ₩202,330 | ₩197,720 | ₩198,042 | -0.71% | 6.1천 |
|---|
| 2025.10.23 | ₩203,134 | ₩205,291 | ₩200,212 | ₩200,641 | -1.23% | 1.7만 |
|---|
| 2025.10.22 | ₩196,139 | ₩200,159 | ₩188,206 | ₩200,159 | +2.05% | 4.2만 |
|---|
| 2025.10.21 | ₩207,422 | ₩209,874 | ₩199,609 | ₩202,182 | -2.53% | 4.2만 |
|---|
| 2025.10.20 | ₩221,090 | ₩225,123 | ₩215,676 | ₩224,413 | +1.50% | 2.8만 |
|---|
| 2025.10.17 | ₩220,527 | ₩220,527 | ₩207,033 | ₩210,236 | -4.67% | 3.5만 |
|---|
| 2025.10.16 | ₩213,036 | ₩218,678 | ₩212,072 | ₩218,061 | +2.36% | 2.1만 |
|---|
| 2025.10.15 | ₩207,328 | ₩208,829 | ₩205,867 | ₩208,266 | +0.45% | 2만 |
|---|
| 2025.10.14 | ₩199,770 | ₩205,130 | ₩198,765 | ₩202,732 | +1.48% | 1.6만 |
|---|
| 2025.10.13 | ₩198,082 | ₩200,990 | ₩196,983 | ₩199,743 | +0.84% | 1.8만 |
|---|
| 2025.10.10 | ₩190,269 | ₩191,609 | ₩186,263 | ₩190,779 | +0.27% | 2.4만 |
|---|