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 | ₩199,374 | ₩200,232 | ₩197,966 | ₩199,173 | -0.10% | 7.3만 |
| 2026.10.08 | ₩194,894 | ₩196,222 | ₩193,540 | ₩195,672 | +0.40% | 18만 |
| 2026.10.07 | ₩190,844 | ₩194,237 | ₩188,645 | ₩193,795 | +1.55% | 12.5만 |
| 2026.10.06 | ₩199,159 | ₩200,205 | ₩194,009 | ₩197,496 | -0.84% | 11.7만 |
| 2026.10.05 | ₩200,500 | ₩200,500 | ₩195,753 | ₩196,678 | -1.91% | 12.3만 |
| 2026.10.02 | ₩203,585 | ₩203,719 | ₩192,440 | ₩197,644 | -2.92% | 14.6만 |
| 2026.10.01 | ₩198,113 | ₩202,579 | ₩196,101 | ₩199,629 | +0.76% | 19.6만 |
| 2026.09.30 | ₩201,842 | ₩205,221 | ₩197,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,985 |
| -1.42% |
| 21.4만 |
| 2026.09.29 | ₩191,998 | ₩201,399 | ₩191,998 | ₩200,567 | +4.46% | 9.7만 |
|---|
| 2026.09.28 | ₩192,789 | ₩197,282 | ₩190,925 | ₩193,071 | +0.15% | 10.7만 |
|---|
| 2026.09.25 | ₩204,926 | ₩209,540 | ₩201,520 | ₩206,616 | +0.82% | 14.8만 |
|---|
| 2026.09.24 | ₩203,142 | ₩205,798 | ₩200,272 | ₩202,914 | -0.11% | 12.7만 |
|---|
| 2026.09.23 | ₩202,914 | ₩204,604 | ₩200,983 | ₩203,853 | +0.46% | 14.6만 |
|---|
| 2026.09.22 | ₩202,512 | ₩207,005 | ₩201,909 | ₩206,938 | +2.19% | 15.5만 |
|---|
| 2026.09.21 | ₩205,194 | ₩206,133 | ₩201,842 | ₩204,819 | -0.18% | 10.4만 |
|---|
| 2026.09.18 | ₩211,055 | ₩213,684 | ₩207,783 | ₩209,634 | -0.67% | 14.7만 |
|---|
| 2026.09.17 | ₩210,559 | ₩213,214 | ₩210,036 | ₩213,214 | +1.26% | 8.8만 |
|---|
| 2026.09.16 | ₩205,597 | ₩208,319 | ₩201,184 | ₩203,840 | -0.85% | 14.1만 |
|---|
| 2026.09.15 | ₩202,459 | ₩206,777 | ₩201,801 | ₩203,572 | +0.55% | 5.7만 |
|---|
| 2026.09.14 | ₩203,585 | ₩207,769 | ₩201,171 | ₩201,171 | -1.19% | 12만 |
|---|
| 2026.09.11 | ₩210,586 | ₩217,895 | ₩208,467 | ₩210,264 | -0.15% | 12.9만 |
|---|
| 2026.09.10 | ₩214,167 | ₩216,165 | ₩207,716 | ₩209,204 | -2.32% | 12.8만 |
|---|
| 2026.09.09 | ₩221,865 | ₩224,373 | ₩216,970 | ₩217,868 | -1.80% | 18.7만 |
|---|
| 2026.09.08 | ₩217,224 | ₩220,725 | ₩215,803 | ₩220,027 | +1.29% | 19.4만 |
|---|
| 2026.09.04 | ₩211,484 | ₩222,522 | ₩211,069 | ₩218,566 | +3.35% | 15.7만 |
|---|
| 2026.09.03 | ₩221,288 | ₩228,933 | ₩219,223 | ₩223,769 | +1.12% | 17.4만 |
|---|
| 2026.09.02 | ₩203,853 | ₩214,368 | ₩203,853 | ₩214,368 | +5.16% | 14.8만 |
|---|
| 2026.09.01 | ₩205,194 | ₩210,090 | ₩202,955 | ₩202,955 | -1.09% | 16.2만 |
|---|
| 2026.08.31 | ₩211,766 | ₩212,960 | ₩209,862 | ₩210,827 | -0.44% | 20.2만 |
|---|
| 2026.08.28 | ₩227,310 | ₩231,347 | ₩212,772 | ₩212,772 | -6.40% | 18.8만 |
|---|
| 2026.08.27 | ₩228,141 | ₩233,090 | ₩225,325 | ₩228,007 | -0.06% | 22.1만 |
|---|
| 2026.08.26 | ₩224,239 | ₩229,161 | ₩224,239 | ₩226,170 | +0.86% | 24.3만 |
|---|
| 2026.08.25 | ₩225,312 | ₩231,494 | ₩225,312 | ₩231,494 | +2.74% | 21만 |
|---|
| 2026.08.24 | ₩236,041 | ₩236,041 | ₩227,860 | ₩229,335 | -2.84% | 19.6만 |
|---|
| 2026.08.21 | ₩230,703 | ₩234,163 | ₩225,312 | ₩227,591 | -1.35% | 16.2만 |
|---|
| 2026.08.20 | ₩222,629 | ₩232,125 | ₩218,834 | ₩231,776 | +4.11% | 12.8만 |
|---|
| 2026.08.19 | ₩218,673 | ₩226,787 | ₩214,797 | ₩224,185 | +2.52% | 13.4만 |
|---|
| 2026.08.18 | ₩211,230 | ₩211,940 | ₩205,422 | ₩205,489 | -2.72% | 22.1만 |
|---|
| 2026.08.17 | ₩207,783 | ₩215,924 | ₩207,783 | ₩212,155 | +2.10% | 15.6만 |
|---|
| 2026.08.14 | ₩207,743 | ₩215,240 | ₩207,743 | ₩211,216 | +1.67% | 17.5만 |
|---|
| 2026.08.13 | ₩211,981 | ₩213,349 | ₩206,522 | ₩207,260 | -2.23% | 11.9만 |
|---|
| 2026.08.12 | ₩208,279 | ₩215,924 | ₩207,474 | ₩214,448 | +2.96% | 19.6만 |
|---|
| 2026.08.11 | ₩206,536 | ₩206,629 | ₩202,955 | ₩204,175 | -1.14% | 15.6만 |
|---|
| 2026.08.10 | ₩200,635 | ₩205,597 | ₩199,629 | ₩205,530 | +2.44% | 14.4만 |
|---|
| 2026.08.07 | ₩203,008 | ₩203,679 | ₩200,259 | ₩201,345 | -0.82% | 17만 |
|---|
| 2026.08.06 | ₩193,044 | ₩195,739 | ₩191,300 | ₩193,097 | +0.03% | 17.2만 |
|---|
| 2026.08.05 | ₩188,859 | ₩195,002 | ₩188,846 | ₩193,647 | +2.54% | 14.7만 |
|---|
| 2026.08.04 | ₩178,237 | ₩180,558 | ₩178,237 | ₩178,626 | +0.22% | 14.3만 |
|---|
| 2026.08.03 | ₩174,898 | ₩176,695 | ₩173,637 | ₩176,507 | +0.92% | 14.8만 |
|---|
| 2026.07.31 | ₩174,871 | ₩177,607 | ₩173,369 | ₩176,682 | +1.04% | 8.5만 |
|---|
| 2026.07.30 | ₩180,182 | ₩181,966 | ₩179,270 | ₩181,805 | +0.90% | 8.6만 |
|---|
| 2026.07.29 | ₩172,752 | ₩181,899 | ₩171,572 | ₩175,381 | +1.52% | 16.1만 |
|---|
| 2026.07.28 | ₩174,321 | ₩176,347 | ₩173,316 | ₩174,563 | +0.14% | 6.5만 |
|---|
| 2026.07.27 | ₩178,372 | ₩181,268 | ₩177,661 | ₩179,324 | +0.53% | 10.6만 |
|---|
| 2026.07.24 | ₩175,260 | ₩179,176 | ₩175,260 | ₩177,728 | +1.41% | 8.3만 |
|---|
| 2026.07.23 | ₩177,513 | ₩177,741 | ₩175,314 | ₩176,186 | -0.75% | 10.9만 |
|---|
| 2026.07.22 | ₩184,058 | ₩186,821 | ₩183,387 | ₩183,817 | -0.13% | 10.9만 |
|---|
| 2026.07.21 | ₩176,212 | ₩180,209 | ₩175,904 | ₩179,324 | +1.77% | 19.7만 |
|---|
| 2026.07.20 | ₩172,497 | ₩173,624 | ₩171,438 | ₩172,377 | -0.07% | 14.9만 |
|---|
| 2026.07.17 | ₩168,890 | ₩173,865 | ₩168,541 | ₩173,114 | +2.50% | 10.3만 |
|---|
| 2026.07.16 | ₩172,095 | ₩173,812 | ₩169,212 | ₩170,083 | -1.17% | 10.3만 |
|---|
| 2026.07.15 | ₩177,929 | ₩178,506 | ₩174,402 | ₩176,722 | -0.68% | 9.8만 |
|---|
| 2026.07.14 | ₩178,640 | ₩180,383 | ₩176,051 | ₩176,467 | -1.22% | 10.1만 |
|---|
| 2026.07.13 | ₩178,050 | ₩178,063 | ₩170,969 | ₩172,860 | -2.92% | 16.3만 |
|---|
| 2026.07.10 | ₩180,196 | ₩182,435 | ₩179,740 | ₩181,939 | +0.97% | 16.8만 |
|---|
| 2026.07.09 | ₩183,267 | ₩184,474 | ₩180,289 | ₩183,159 | -0.06% | 8.9만 |
|---|
| 2026.07.08 | ₩177,433 | ₩181,322 | ₩174,898 | ₩180,303 | +1.62% | 11.4만 |
|---|
| 2026.07.07 | ₩187,411 | ₩188,189 | ₩180,450 | ₩183,441 | -2.12% | 15.3만 |
|---|
| 2026.07.06 | ₩184,407 | ₩187,558 | ₩183,830 | ₩187,397 | +1.62% | 5.9만 |
|---|
| 2026.07.02 | ₩182,838 | ₩185,842 | ₩179,780 | ₩182,931 | +0.05% | 8.7만 |
|---|
| 2026.07.01 | ₩176,682 | ₩182,784 | ₩175,917 | ₩176,360 | -0.18% | 5.6만 |
|---|
| 2026.06.30 | ₩175,207 | ₩179,069 | ₩173,959 | ₩174,563 | -0.37% | 8.4만 |
|---|
| 2026.06.29 | ₩176,534 | ₩181,000 | ₩171,679 | ₩173,959 | -1.46% | 7.2만 |
|---|
| 2026.06.26 | ₩178,975 | ₩182,663 | ₩177,030 | ₩179,981 | +0.56% | 15.6만 |
|---|
| 2026.06.25 | ₩174,549 | ₩177,500 | ₩173,101 | ₩175,153 | +0.35% | 13.4만 |
|---|
| 2026.06.24 | ₩170,352 | ₩177,084 | ₩168,702 | ₩172,055 | +1.00% | 14만 |
|---|
| 2026.06.23 | ₩184,836 | ₩187,840 | ₩183,374 | ₩184,460 | -0.20% | 11.9만 |
|---|
| 2026.06.22 | ₩191,957 | ₩194,519 | ₩189,919 | ₩191,448 | -0.27% | 21.7만 |
|---|
| 2026.06.18 | ₩198,730 | ₩200,205 | ₩193,527 | ₩194,157 | -2.30% | 12.1만 |
|---|
| 2026.06.17 | ₩205,972 | ₩215,856 | ₩194,666 | ₩196,625 | -4.54% | 32.4만 |
|---|
| 2026.06.16 | ₩206,723 | ₩208,105 | ₩203,934 | ₩207,662 | +0.45% | 17.5만 |
|---|
| 2026.06.15 | ₩207,863 | ₩211,216 | ₩204,551 | ₩204,604 | -1.57% | 25.8만 |
|---|
| 2026.06.12 | ₩193,500 | ₩196,182 | ₩190,388 | ₩194,318 | +0.42% | 13.7만 |
|---|
| 2026.06.11 | ₩180,061 | ₩194,707 | ₩178,103 | ₩194,184 | +7.84% | 24.2만 |
|---|
| 2026.06.10 | ₩188,470 | ₩191,783 | ₩180,048 | ₩181,805 | -3.54% | 31.2만 |
|---|
| 2026.06.09 | ₩205,919 | ₩209,164 | ₩196,839 | ₩198,663 | -3.52% | 48.4만 |
|---|
| 2026.06.08 | ₩203,853 | ₩208,386 | ₩203,853 | ₩205,463 | +0.79% | 12만 |
|---|
| 2026.06.05 | ₩213,939 | ₩214,019 | ₩204,524 | ₩204,524 | -4.40% | 16.2만 |
|---|
| 2026.06.04 | ₩224,011 | ₩224,453 | ₩219,343 | ₩221,020 | -1.34% | 26.6만 |
|---|
| 2026.06.03 | ₩218,324 | ₩219,545 | ₩216,259 | ₩218,123 | -0.09% | 23.4만 |
|---|
| 2026.06.02 | ₩224,292 | ₩225,164 | ₩221,462 | ₩221,905 | -1.06% | 22.3만 |
|---|
| 2026.06.01 | ₩220,215 | ₩223,018 | ₩217,479 | ₩221,556 | +0.61% | 24.3만 |
|---|
| 2026.05.29 | ₩225,808 | ₩233,720 | ₩223,072 | ₩228,182 | +1.05% | 27.9만 |
|---|
| 2026.05.28 | ₩216,192 | ₩224,775 | ₩215,441 | ₩223,380 | +3.33% | 26.6만 |
|---|
| 2026.05.27 | ₩218,606 | ₩222,602 | ₩213,161 | ₩218,780 | +0.08% | 22.2만 |
|---|
| 2026.05.26 | ₩226,063 | ₩232,004 | ₩223,313 | ₩224,051 | -0.89% | 27.5만 |
|---|
| 2026.05.22 | ₩226,116 | ₩228,396 | ₩221,918 | ₩224,507 | -0.71% | 15.1만 |
|---|
| 2026.05.21 | ₩223,890 | ₩231,494 | ₩223,421 | ₩227,739 | +1.72% | 23.8만 |
|---|
| 2026.05.20 | ₩223,635 | ₩234,083 | ₩222,723 | ₩228,262 | +2.07% | 18.3만 |
|---|
| 2026.05.19 | ₩227,243 | ₩231,910 | ₩222,079 | ₩224,078 | -1.39% | 29.9만 |
|---|
| 2026.05.18 | ₩232,902 | ₩234,176 | ₩228,745 | ₩230,757 | -0.92% | 25.3만 |
|---|
| 2026.05.15 | ₩233,291 | ₩235,249 | ₩226,921 | ₩230,622 | -1.14% | 19만 |
|---|
| 2026.05.14 | ₩246,434 | ₩246,488 | ₩237,328 | ₩242,089 | -1.76% | 25.6만 |
|---|
| 2026.05.13 | ₩244,248 | ₩246,113 | ₩237,476 | ₩243,457 | -0.32% | 30.6만 |
|---|
| 2026.05.12 | ₩243,484 | ₩247,534 | ₩238,495 | ₩247,534 | +1.66% | 33만 |
|---|
| 2026.05.11 | ₩246,126 | ₩249,117 | ₩239,662 | ₩247,816 | +0.69% | 14.5만 |
|---|
| 2026.05.08 | ₩249,546 | ₩251,866 | ₩245,630 | ₩246,743 | -1.12% | 18만 |
|---|
| 2026.05.07 | ₩249,439 | ₩251,102 | ₩244,087 | ₩245,496 | -1.58% | 37.9만 |
|---|
| 2026.05.06 | ₩242,827 | ₩247,212 | ₩242,357 | ₩243,605 | +0.32% | 29.8만 |
|---|
| 2026.05.05 | ₩231,803 | ₩237,865 | ₩228,383 | ₩229,657 | -0.93% | 31.6만 |
|---|
| 2026.05.04 | ₩230,622 | ₩233,184 | ₩225,084 | ₩226,156 | -1.94% | 28.8만 |
|---|
| 2026.05.01 | ₩233,332 | ₩241,472 | ₩233,157 | ₩235,316 | +0.85% | 23.9만 |
|---|
| 2026.04.30 | ₩237,610 | ₩242,438 | ₩234,619 | ₩236,027 | -0.67% | 17만 |
|---|
| 2026.04.29 | ₩227,806 | ₩233,224 | ₩225,325 | ₩228,892 | +0.48% | 27.8만 |
|---|
| 2026.04.28 | ₩232,393 | ₩234,995 | ₩230,193 | ₩233,828 | +0.62% | 19.1만 |
|---|
| 2026.04.27 | ₩244,973 | ₩247,105 | ₩241,419 | ₩242,693 | -0.93% | 18만 |
|---|
| 2026.04.24 | ₩243,591 | ₩248,621 | ₩241,687 | ₩246,622 | +1.24% | 14.2만 |
|---|
| 2026.04.23 | ₩247,990 | ₩252,604 | ₩242,465 | ₩244,342 | -1.47% | 16.3만 |
|---|
| 2026.04.22 | ₩252,993 | ₩253,087 | ₩248,406 | ₩250,726 | -0.90% | 11.9만 |
|---|
| 2026.04.21 | ₩252,631 | ₩259,832 | ₩243,618 | ₩244,785 | -3.11% | 16.4만 |
|---|
| 2026.04.20 | ₩257,901 | ₩261,522 | ₩255,085 | ₩257,056 | -0.33% | 13만 |
|---|
| 2026.04.17 | ₩261,951 | ₩265,479 | ₩258,599 | ₩263,521 | +0.60% | 14.7만 |
|---|
| 2026.04.16 | ₩260,181 | ₩262,542 | ₩255,460 | ₩256,386 | -1.46% | 13만 |
|---|
| 2026.04.15 | ₩265,921 | ₩265,921 | ₩254,615 | ₩258,263 | -2.88% | 14.8만 |
|---|
| 2026.04.14 | ₩256,158 | ₩263,628 | ₩256,024 | ₩262,863 | +2.62% | 28만 |
|---|
| 2026.04.13 | ₩253,931 | ₩256,761 | ₩247,641 | ₩252,349 | -0.62% | 45.1만 |
|---|
| 2026.04.10 | ₩253,797 | ₩260,530 | ₩248,728 | ₩255,742 | +0.77% | 26.1만 |
|---|
| 2026.04.09 | ₩250,900 | ₩260,905 | ₩246,381 | ₩252,094 | +0.48% | 29만 |
|---|
| 2026.04.08 | ₩254,910 | ₩258,961 | ₩244,865 | ₩249,050 | -2.30% | 30.4만 |
|---|
| 2026.04.07 | ₩241,137 | ₩253,516 | ₩233,573 | ₩249,278 | +3.38% | 19만 |
|---|
| 2026.04.06 | ₩240,654 | ₩249,667 | ₩240,654 | ₩245,885 | +2.17% | 15.1만 |
|---|
| 2026.04.02 | ₩234,887 | ₩246,502 | ₩234,887 | ₩242,746 | +3.35% | 16만 |
|---|
| 2026.04.01 | ₩249,519 | ₩255,246 | ₩248,111 | ₩252,403 | +1.16% | 23.8만 |
|---|
| 2026.03.31 | ₩231,575 | ₩245,402 | ₩231,199 | ₩245,402 | +5.97% | 31.8만 |
|---|
| 2026.03.30 | ₩230,877 | ₩230,877 | ₩221,087 | ₩224,896 | -2.59% | 27.6만 |
|---|
| 2026.03.27 | ₩213,872 | ₩230,059 | ₩211,511 | ₩224,185 | +4.82% | 23.7만 |
|---|
| 2026.03.26 | ₩215,924 | ₩220,322 | ₩205,798 | ₩205,798 | -4.69% | 35.6만 |
|---|
| 2026.03.25 | ₩234,565 | ₩235,531 | ₩220,765 | ₩226,639 | -3.38% | 16.5만 |
|---|
| 2026.03.24 | ₩206,764 | ₩216,836 | ₩203,907 | ₩211,900 | +2.48% | 18.1만 |
|---|
| 2026.03.23 | ₩212,799 | ₩225,902 | ₩206,254 | ₩211,484 | -0.62% | 19.7만 |
|---|
| 2026.03.20 | ₩242,492 | ₩243,578 | ₩223,058 | ₩223,058 | -8.01% | 8.2만 |
|---|
| 2026.03.19 | ₩232,728 | ₩245,429 | ₩229,938 | ₩243,471 | +4.62% | 11.5만 |
|---|
| 2026.03.18 | ₩266,552 | ₩271,742 | ₩263,065 | ₩264,620 | -0.72% | 10.5만 |
|---|
| 2026.03.17 | ₩286,146 | ₩287,433 | ₩280,312 | ₩282,498 | -1.27% | 3.4만 |
|---|
| 2026.03.16 | ₩285,180 | ₩289,713 | ₩280,982 | ₩284,804 | -0.13% | 4.2만 |
|---|
| 2026.03.13 | ₩295,440 | ₩299,705 | ₩286,789 | ₩287,487 | -2.69% | 4.1만 |
|---|
| 2026.03.12 | ₩302,105 | ₩306,075 | ₩295,051 | ₩295,252 | -2.27% | 7.4만 |
|---|
| 2026.03.11 | ₩299,074 | ₩311,614 | ₩299,074 | ₩304,372 | +1.77% | 5.5만 |
|---|
| 2026.03.10 | ₩308,757 | ₩314,229 | ₩304,211 | ₩307,912 | -0.27% | 6.2만 |
|---|
| 2026.03.09 | ₩295,936 | ₩300,067 | ₩291,081 | ₩298,699 | +0.93% | 4.8만 |
|---|
| 2026.03.06 | ₩294,166 | ₩303,151 | ₩292,597 | ₩298,913 | +1.61% | 4.7만 |
|---|
| 2026.03.05 | ₩296,446 | ₩301,743 | ₩292,369 | ₩294,541 | -0.64% | 4.4만 |
|---|
| 2026.03.04 | ₩301,971 | ₩305,391 | ₩297,331 | ₩305,391 | +1.13% | 4.4만 |
|---|
| 2026.03.03 | ₩299,450 | ₩300,684 | ₩285,730 | ₩294,622 | -1.61% | 8.1만 |
|---|
| 2026.03.02 | ₩322,397 | ₩327,278 | ₩313,089 | ₩322,088 | -0.10% | 8.1만 |
|---|
| 2026.02.27 | ₩313,827 | ₩319,205 | ₩310,018 | ₩315,195 | +0.44% | 5.4만 |
|---|
| 2026.02.26 | ₩308,462 | ₩308,865 | ₩303,527 | ₩305,190 | -1.06% | 5.5만 |
|---|
| 2026.02.25 | ₩306,531 | ₩312,217 | ₩305,860 | ₩307,255 | +0.24% | 4.5만 |
|---|
| 2026.02.24 | ₩305,780 | ₩309,227 | ₩298,068 | ₩306,880 | +0.36% | 9.2만 |
|---|
| 2026.02.23 | ₩313,719 | ₩318,011 | ₩305,069 | ₩312,915 | -0.26% | 12.8만 |
|---|
| 2026.02.20 | ₩290,209 | ₩296,888 | ₩286,830 | ₩295,574 | +1.85% | 7.8만 |
|---|
| 2026.02.19 | ₩282,699 | ₩288,090 | ₩279,225 | ₩284,335 | +0.58% | 13.3만 |
|---|
| 2026.02.18 | ₩280,888 | ₩286,883 | ₩280,888 | ₩285,931 | +1.80% | 6.5만 |
|---|
| 2026.02.17 | ₩273,861 | ₩279,990 | ₩263,158 | ₩270,924 | -1.07% | 18만 |
|---|
| 2026.02.13 | ₩286,092 | ₩290,075 | ₩282,310 | ₩288,452 | +0.83% | 5.1만 |
|---|
| 2026.02.12 | ₩292,208 | ₩296,244 | ₩275,604 | ₩276,396 | -5.41% | 8.7만 |
|---|
| 2026.02.11 | ₩298,699 | ₩298,699 | ₩291,027 | ₩295,212 | -1.17% | 6.3만 |
|---|
| 2026.02.10 | ₩295,104 | ₩295,963 | ₩288,345 | ₩288,359 | -2.29% | 3.1만 |
|---|
| 2026.02.09 | ₩287,688 | ₩297,063 | ₩287,675 | ₩297,036 | +3.25% | 4.4만 |
|---|
| 2026.02.06 | ₩274,129 | ₩283,651 | ₩273,204 | ₩280,499 | +2.32% | 6.9만 |
|---|
| 2026.02.05 | ₩273,593 | ₩275,202 | ₩263,091 | ₩263,521 | -3.68% | 7.6만 |
|---|
| 2026.02.04 | ₩288,747 | ₩288,747 | ₩273,150 | ₩282,136 | -2.29% | 6.6만 |
|---|
| 2026.02.03 | ₩277,334 | ₩284,764 | ₩273,861 | ₩279,105 | +0.64% | 5.4만 |
|---|
| 2026.02.02 | ₩255,434 | ₩268,228 | ₩243,645 | ₩248,124 | -2.86% | 8.1만 |
|---|
| 2026.01.30 | ₩291,014 | ₩295,279 | ₩254,548 | ₩268,550 | -7.72% | 13.9만 |
|---|
| 2026.01.29 | ₩338,691 | ₩338,973 | ₩297,961 | ₩324,516 | -4.19% | 15.9만 |
|---|
| 2026.01.28 | ₩313,693 | ₩325,897 | ₩311,051 | ₩323,885 | +3.25% | 7.3만 |
|---|
| 2026.01.27 | ₩292,369 | ₩306,316 | ₩289,525 | ₩306,316 | +4.77% | 6.3만 |
|---|
| 2026.01.26 | ₩296,392 | ₩300,147 | ₩288,345 | ₩291,980 | -1.49% | 9.6만 |
|---|
| 2026.01.23 | ₩276,275 | ₩286,266 | ₩276,275 | ₩282,860 | +2.38% | 13.4만 |
|---|
| 2026.01.22 | ₩267,222 | ₩277,951 | ₩264,889 | ₩277,951 | +4.02% | 7.4만 |
|---|
| 2026.01.21 | ₩270,790 | ₩272,654 | ₩261,026 | ₩266,377 | -1.63% | 5.6만 |
|---|
| 2026.01.20 | ₩259,712 | ₩264,231 | ₩257,003 | ₩260,516 | +0.31% | 6만 |
|---|
| 2026.01.16 | ₩244,758 | ₩246,582 | ₩238,093 | ₩242,760 | -0.82% | 9.6만 |
|---|
| 2026.01.15 | ₩245,415 | ₩248,044 | ₩244,637 | ₩245,496 | +0.03% | 4.9만 |
|---|
| 2026.01.14 | ₩248,205 | ₩249,573 | ₩244,678 | ₩247,226 | -0.39% | 6.2만 |
|---|
| 2026.01.13 | ₩246,904 | ₩248,111 | ₩242,116 | ₩243,363 | -1.43% | 5.7만 |
|---|
| 2026.01.12 | ₩244,007 | ₩248,406 | ₩244,007 | ₩245,871 | +0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩234,673 | ₩236,202 | ₩232,983 | ₩234,579 | -0.04% | 2만 |
|---|
| 2026.01.08 | ₩227,632 | ₩233,184 | ₩227,296 | ₩232,379 | +2.09% | 9만 |
|---|
| 2026.01.07 | ₩229,469 | ₩232,031 | ₩227,994 | ₩230,488 | +0.44% | 12.4만 |
|---|
| 2026.01.06 | ₩231,736 | ₩234,525 | ₩231,736 | ₩233,573 | +0.79% | 8.7만 |
|---|
| 2026.01.05 | ₩226,760 | ₩231,186 | ₩224,440 | ₩231,186 | +1.95% | 6.7만 |
|---|
| 2026.01.02 | ₩221,825 | ₩223,353 | ₩215,736 | ₩217,412 | -1.99% | 3.4만 |
|---|
| 2025.12.31 | ₩220,229 | ₩221,288 | ₩215,575 | ₩215,937 | -1.95% | 1.2만 |
|---|
| 2025.12.30 | ₩225,647 | ₩225,647 | ₩218,646 | ₩218,995 | -2.95% | 1.8만 |
|---|
| 2025.12.29 | ₩224,668 | ₩224,668 | ₩215,186 | ₩218,901 | -2.57% | 3.4만 |
|---|
| 2025.12.26 | ₩239,300 | ₩240,735 | ₩236,269 | ₩238,924 | -0.16% | 1.8만 |
|---|
| 2025.12.24 | ₩234,472 | ₩234,565 | ₩230,837 | ₩233,720 | -0.32% | 1.6만 |
|---|
| 2025.12.23 | ₩233,023 | ₩235,638 | ₩229,335 | ₩235,182 | +0.93% | 1.6만 |
|---|
| 2025.12.22 | ₩229,053 | ₩230,663 | ₩226,854 | ₩230,649 | +0.70% | 1.6만 |
|---|
| 2025.12.19 | ₩218,968 | ₩221,744 | ₩218,968 | ₩219,612 | +0.29% | 2.1만 |
|---|
| 2025.12.18 | ₩220,068 | ₩223,340 | ₩218,552 | ₩218,552 | -0.69% | 2.4만 |
|---|
| 2025.12.17 | ₩220,618 | ₩222,991 | ₩218,311 | ₩220,738 | +0.05% | 2.7만 |
|---|
| 2025.12.16 | ₩219,719 | ₩221,288 | ₩216,205 | ₩216,205 | -1.60% | 2.1만 |
|---|
| 2025.12.15 | ₩223,863 | ₩223,863 | ₩214,918 | ₩219,196 | -2.08% | 2.1만 |
|---|
| 2025.12.12 | ₩220,980 | ₩221,529 | ₩213,872 | ₩214,851 | -2.77% | 2.4만 |
|---|
| 2025.12.11 | ₩209,325 | ₩215,293 | ₩209,218 | ₩214,703 | +2.57% | 1만 |
|---|
| 2025.12.10 | ₩205,838 | ₩211,900 | ₩205,516 | ₩210,304 | +2.17% | 7.8천 |
|---|
| 2025.12.09 | ₩205,838 | ₩208,883 | ₩205,825 | ₩208,306 | +1.20% | 7천 |
|---|
| 2025.12.08 | ₩207,099 | ₩207,099 | ₩204,457 | ₩204,698 | -1.16% | 5.5천 |
|---|
| 2025.12.05 | ₩209,258 | ₩211,820 | ₩205,087 | ₩205,087 | -1.99% | 4.7천 |
|---|
| 2025.12.04 | ₩207,032 | ₩207,032 | ₩205,436 | ₩206,938 | -0.05% | 3.1천 |
|---|
| 2025.12.03 | ₩208,588 | ₩209,339 | ₩206,120 | ₩206,482 | -1.01% | 6.2천 |
|---|
| 2025.12.02 | ₩208,641 | ₩208,641 | ₩203,183 | ₩207,716 | -0.44% | 7.2천 |
|---|
| 2025.12.01 | ₩211,095 | ₩212,423 | ₩208,601 | ₩210,398 | -0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩206,214 | ₩207,863 | ₩205,637 | ₩207,863 | +0.80% | 1만 |
|---|
| 2025.11.26 | ₩201,989 | ₩204,135 | ₩201,989 | ₩202,874 | +0.44% | 5.5천 |
|---|
| 2025.11.25 | ₩199,830 | ₩200,795 | ₩198,998 | ₩200,085 | +0.13% | 5.7천 |
|---|
| 2025.11.24 | ₩195,042 | ₩200,004 | ₩193,862 | ₩200,004 | +2.54% | 3.4만 |
|---|
| 2025.11.21 | ₩192,105 | ₩196,557 | ₩192,105 | ₩193,795 | +0.88% | 2.3천 |
|---|
| 2025.11.20 | ₩195,941 | ₩197,818 | ₩192,843 | ₩194,908 | -0.53% | 6천 |
|---|
| 2025.11.19 | ₩198,811 | ₩201,050 | ₩193,580 | ₩195,565 | -1.63% | 1.1만 |
|---|
| 2025.11.18 | ₩194,465 | ₩195,793 | ₩193,379 | ₩194,425 | -0.02% | 6.9천 |
|---|
| 2025.11.17 | ₩196,262 | ₩196,557 | ₩191,045 | ₩192,829 | -1.75% | 1.1만 |
|---|
| 2025.11.14 | ₩192,735 | ₩199,106 | ₩192,735 | ₩196,973 | +2.20% | 1.6만 |
|---|
| 2025.11.13 | ₩210,559 | ₩210,559 | ₩201,882 | ₩203,786 | -3.22% | 9.1천 |
|---|
| 2025.11.12 | ₩200,152 | ₩209,607 | ₩200,152 | ₩207,528 | +3.69% | 8.1천 |
|---|
| 2025.11.11 | ₩201,426 | ₩202,794 | ₩198,583 | ₩202,056 | +0.31% | 1.4만 |
|---|
| 2025.11.10 | ₩197,456 | ₩200,246 | ₩195,686 | ₩199,709 | +1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩188,591 | ₩191,112 | ₩186,673 | ₩188,028 | -0.30% | 1.4만 |
|---|
| 2025.11.06 | ₩187,599 | ₩189,463 | ₩186,700 | ₩187,465 | -0.07% | 5.5천 |
|---|
| 2025.11.05 | ₩187,384 | ₩188,926 | ₩186,942 | ₩188,135 | +0.40% | 2.9천 |
|---|
| 2025.11.04 | ₩185,091 | ₩186,807 | ₩181,054 | ₩183,776 | -0.71% | 1.2만 |
|---|
| 2025.11.03 | ₩190,093 | ₩191,662 | ₩187,773 | ₩190,455 | +0.19% | 5.9천 |
|---|
| 2025.10.31 | ₩190,656 | ₩191,112 | ₩187,062 | ₩189,195 | -0.77% | 9.5천 |
|---|
| 2025.10.30 | ₩186,486 | ₩193,567 | ₩186,486 | ₩191,998 | +2.96% | 1만 |
|---|
| 2025.10.29 | ₩192,078 | ₩192,078 | ₩184,139 | ₩184,393 | -4.00% | 2만 |
|---|
| 2025.10.28 | ₩183,683 | ₩188,444 | ₩181,215 | ₩186,499 | +1.53% | 2.1만 |
|---|
| 2025.10.27 | ₩192,266 | ₩192,266 | ₩186,418 | ₩188,296 | -2.06% | 2.3만 |
|---|
| 2025.10.24 | ₩199,615 | ₩202,499 | ₩197,885 | ₩198,207 | -0.71% | 6.1천 |
|---|
| 2025.10.23 | ₩203,303 | ₩205,463 | ₩200,380 | ₩200,809 | -1.23% | 1.7만 |
|---|
| 2025.10.22 | ₩196,303 | ₩200,326 | ₩188,363 | ₩200,326 | +2.05% | 4.2만 |
|---|
| 2025.10.21 | ₩207,595 | ₩210,049 | ₩199,776 | ₩202,351 | -2.53% | 4.2만 |
|---|
| 2025.10.20 | ₩221,275 | ₩225,312 | ₩215,856 | ₩224,601 | +1.50% | 2.8만 |
|---|
| 2025.10.17 | ₩220,711 | ₩220,711 | ₩207,206 | ₩210,411 | -4.67% | 3.5만 |
|---|
| 2025.10.16 | ₩213,214 | ₩218,861 | ₩212,249 | ₩218,244 | +2.36% | 2.1만 |
|---|
| 2025.10.15 | ₩207,501 | ₩209,003 | ₩206,039 | ₩208,440 | +0.45% | 2만 |
|---|
| 2025.10.14 | ₩199,937 | ₩205,302 | ₩198,931 | ₩202,901 | +1.48% | 1.6만 |
|---|
| 2025.10.13 | ₩198,247 | ₩201,158 | ₩197,148 | ₩199,910 | +0.84% | 1.8만 |
|---|
| 2025.10.10 | ₩190,428 | ₩191,770 | ₩186,418 | ₩190,938 | +0.27% | 2.4만 |
|---|