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 | ₩199,350 | ₩200,208 | ₩197,942 | ₩199,149 | -0.10% | 7.3만 |
| 2026.10.08 | ₩194,871 | ₩196,199 | ₩193,517 | ₩195,649 | +0.40% | 18만 |
| 2026.10.07 | ₩190,821 | ₩194,214 | ₩188,622 | ₩193,772 | +1.55% | 12.5만 |
| 2026.10.06 | ₩199,136 | ₩200,181 | ₩193,986 | ₩197,473 | -0.84% | 11.7만 |
| 2026.10.05 | ₩200,477 | ₩200,477 | ₩195,729 | ₩196,655 | -1.91% | 12.3만 |
| 2026.10.02 | ₩203,561 | ₩203,695 | ₩192,417 | ₩197,620 | -2.92% | 14.6만 |
| 2026.10.01 | ₩198,090 | ₩202,555 | ₩196,078 | ₩199,605 | +0.76% | 19.6만 |
| 2026.09.30 | ₩201,817 | ₩205,197 | ₩197,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,961 |
| -1.42% |
| 21.4만 |
| 2026.09.29 | ₩191,975 | ₩201,375 | ₩191,975 | ₩200,544 | +4.46% | 9.7만 |
|---|
| 2026.09.28 | ₩192,766 | ₩197,258 | ₩190,902 | ₩193,047 | +0.15% | 10.7만 |
|---|
| 2026.09.25 | ₩204,902 | ₩209,515 | ₩201,496 | ₩206,591 | +0.82% | 14.8만 |
|---|
| 2026.09.24 | ₩203,118 | ₩205,773 | ₩200,249 | ₩202,890 | -0.11% | 12.7만 |
|---|
| 2026.09.23 | ₩202,890 | ₩204,580 | ₩200,959 | ₩203,829 | +0.46% | 14.6만 |
|---|
| 2026.09.22 | ₩202,488 | ₩206,980 | ₩201,885 | ₩206,913 | +2.19% | 15.5만 |
|---|
| 2026.09.21 | ₩205,170 | ₩206,109 | ₩201,817 | ₩204,794 | -0.18% | 10.4만 |
|---|
| 2026.09.18 | ₩211,030 | ₩213,658 | ₩207,758 | ₩209,609 | -0.67% | 14.7만 |
|---|
| 2026.09.17 | ₩210,534 | ₩213,189 | ₩210,011 | ₩213,189 | +1.26% | 8.8만 |
|---|
| 2026.09.16 | ₩205,572 | ₩208,294 | ₩201,160 | ₩203,816 | -0.85% | 14.1만 |
|---|
| 2026.09.15 | ₩202,434 | ₩206,752 | ₩201,777 | ₩203,547 | +0.55% | 5.7만 |
|---|
| 2026.09.14 | ₩203,561 | ₩207,745 | ₩201,147 | ₩201,147 | -1.19% | 12만 |
|---|
| 2026.09.11 | ₩210,561 | ₩217,869 | ₩208,442 | ₩210,239 | -0.15% | 12.9만 |
|---|
| 2026.09.10 | ₩214,141 | ₩216,139 | ₩207,691 | ₩209,179 | -2.32% | 12.8만 |
|---|
| 2026.09.09 | ₩221,838 | ₩224,346 | ₩216,944 | ₩217,842 | -1.80% | 18.7만 |
|---|
| 2026.09.08 | ₩217,199 | ₩220,698 | ₩215,777 | ₩220,001 | +1.29% | 19.4만 |
|---|
| 2026.09.04 | ₩211,459 | ₩222,495 | ₩211,043 | ₩218,540 | +3.35% | 15.7만 |
|---|
| 2026.09.03 | ₩221,262 | ₩228,905 | ₩219,197 | ₩223,743 | +1.12% | 17.4만 |
|---|
| 2026.09.02 | ₩203,829 | ₩214,342 | ₩203,829 | ₩214,342 | +5.16% | 14.8만 |
|---|
| 2026.09.01 | ₩205,170 | ₩210,065 | ₩202,931 | ₩202,931 | -1.09% | 16.2만 |
|---|
| 2026.08.31 | ₩211,741 | ₩212,934 | ₩209,837 | ₩210,802 | -0.44% | 20.2만 |
|---|
| 2026.08.28 | ₩227,283 | ₩231,319 | ₩212,746 | ₩212,746 | -6.40% | 18.8만 |
|---|
| 2026.08.27 | ₩228,114 | ₩233,062 | ₩225,298 | ₩227,980 | -0.06% | 22.1만 |
|---|
| 2026.08.26 | ₩224,212 | ₩229,133 | ₩224,212 | ₩226,143 | +0.86% | 24.3만 |
|---|
| 2026.08.25 | ₩225,285 | ₩231,467 | ₩225,285 | ₩231,467 | +2.74% | 21만 |
|---|
| 2026.08.24 | ₩236,012 | ₩236,012 | ₩227,832 | ₩229,308 | -2.84% | 19.6만 |
|---|
| 2026.08.21 | ₩230,675 | ₩234,135 | ₩225,285 | ₩227,564 | -1.35% | 16.2만 |
|---|
| 2026.08.20 | ₩222,603 | ₩232,097 | ₩218,808 | ₩231,748 | +4.11% | 12.8만 |
|---|
| 2026.08.19 | ₩218,647 | ₩226,760 | ₩214,771 | ₩224,158 | +2.52% | 13.4만 |
|---|
| 2026.08.18 | ₩211,204 | ₩211,915 | ₩205,398 | ₩205,465 | -2.72% | 22.1만 |
|---|
| 2026.08.17 | ₩207,758 | ₩215,898 | ₩207,758 | ₩212,130 | +2.10% | 15.6만 |
|---|
| 2026.08.14 | ₩207,718 | ₩215,214 | ₩207,718 | ₩211,191 | +1.67% | 17.5만 |
|---|
| 2026.08.13 | ₩211,955 | ₩213,323 | ₩206,498 | ₩207,235 | -2.23% | 11.9만 |
|---|
| 2026.08.12 | ₩208,254 | ₩215,898 | ₩207,450 | ₩214,423 | +2.96% | 19.6만 |
|---|
| 2026.08.11 | ₩206,511 | ₩206,605 | ₩202,931 | ₩204,151 | -1.14% | 15.6만 |
|---|
| 2026.08.10 | ₩200,611 | ₩205,572 | ₩199,605 | ₩205,505 | +2.44% | 14.4만 |
|---|
| 2026.08.07 | ₩202,984 | ₩203,655 | ₩200,235 | ₩201,321 | -0.82% | 17만 |
|---|
| 2026.08.06 | ₩193,021 | ₩195,716 | ₩191,277 | ₩193,074 | +0.03% | 17.2만 |
|---|
| 2026.08.05 | ₩188,837 | ₩194,978 | ₩188,823 | ₩193,624 | +2.54% | 14.7만 |
|---|
| 2026.08.04 | ₩178,216 | ₩180,536 | ₩178,216 | ₩178,605 | +0.22% | 14.3만 |
|---|
| 2026.08.03 | ₩174,877 | ₩176,674 | ₩173,617 | ₩176,486 | +0.92% | 14.8만 |
|---|
| 2026.07.31 | ₩174,850 | ₩177,586 | ₩173,348 | ₩176,661 | +1.04% | 8.5만 |
|---|
| 2026.07.30 | ₩180,161 | ₩181,944 | ₩179,249 | ₩181,783 | +0.90% | 8.6만 |
|---|
| 2026.07.29 | ₩172,732 | ₩181,877 | ₩171,552 | ₩175,360 | +1.52% | 16.1만 |
|---|
| 2026.07.28 | ₩174,301 | ₩176,325 | ₩173,295 | ₩174,542 | +0.14% | 6.5만 |
|---|
| 2026.07.27 | ₩178,350 | ₩181,247 | ₩177,640 | ₩179,302 | +0.53% | 10.6만 |
|---|
| 2026.07.24 | ₩175,239 | ₩179,155 | ₩175,239 | ₩177,707 | +1.41% | 8.3만 |
|---|
| 2026.07.23 | ₩177,492 | ₩177,720 | ₩175,293 | ₩176,165 | -0.75% | 10.9만 |
|---|
| 2026.07.22 | ₩184,036 | ₩186,799 | ₩183,366 | ₩183,795 | -0.13% | 10.9만 |
|---|
| 2026.07.21 | ₩176,191 | ₩180,187 | ₩175,883 | ₩179,302 | +1.77% | 19.7만 |
|---|
| 2026.07.20 | ₩172,477 | ₩173,603 | ₩171,417 | ₩172,356 | -0.07% | 14.9만 |
|---|
| 2026.07.17 | ₩168,870 | ₩173,845 | ₩168,521 | ₩173,094 | +2.50% | 10.3만 |
|---|
| 2026.07.16 | ₩172,075 | ₩173,791 | ₩169,191 | ₩170,063 | -1.17% | 10.3만 |
|---|
| 2026.07.15 | ₩177,908 | ₩178,484 | ₩174,381 | ₩176,701 | -0.68% | 9.8만 |
|---|
| 2026.07.14 | ₩178,619 | ₩180,362 | ₩176,030 | ₩176,446 | -1.22% | 10.1만 |
|---|
| 2026.07.13 | ₩178,028 | ₩178,042 | ₩170,948 | ₩172,839 | -2.92% | 16.3만 |
|---|
| 2026.07.10 | ₩180,174 | ₩182,414 | ₩179,718 | ₩181,917 | +0.97% | 16.8만 |
|---|
| 2026.07.09 | ₩183,245 | ₩184,452 | ₩180,268 | ₩183,138 | -0.06% | 8.9만 |
|---|
| 2026.07.08 | ₩177,412 | ₩181,300 | ₩174,877 | ₩180,281 | +1.62% | 11.4만 |
|---|
| 2026.07.07 | ₩187,389 | ₩188,166 | ₩180,429 | ₩183,419 | -2.12% | 15.3만 |
|---|
| 2026.07.06 | ₩184,385 | ₩187,536 | ₩183,808 | ₩187,375 | +1.62% | 5.9만 |
|---|
| 2026.07.02 | ₩182,816 | ₩185,820 | ₩179,758 | ₩182,910 | +0.05% | 8.7만 |
|---|
| 2026.07.01 | ₩176,661 | ₩182,762 | ₩175,896 | ₩176,339 | -0.18% | 5.6만 |
|---|
| 2026.06.30 | ₩175,186 | ₩179,048 | ₩173,939 | ₩174,542 | -0.37% | 8.4만 |
|---|
| 2026.06.29 | ₩176,513 | ₩180,979 | ₩171,659 | ₩173,939 | -1.46% | 7.2만 |
|---|
| 2026.06.26 | ₩178,954 | ₩182,641 | ₩177,009 | ₩179,960 | +0.56% | 15.6만 |
|---|
| 2026.06.25 | ₩174,529 | ₩177,479 | ₩173,080 | ₩175,132 | +0.35% | 13.4만 |
|---|
| 2026.06.24 | ₩170,331 | ₩177,063 | ₩168,682 | ₩172,034 | +1.00% | 14만 |
|---|
| 2026.06.23 | ₩184,814 | ₩187,818 | ₩183,352 | ₩184,438 | -0.20% | 11.9만 |
|---|
| 2026.06.22 | ₩191,934 | ₩194,496 | ₩189,896 | ₩191,425 | -0.27% | 21.7만 |
|---|
| 2026.06.18 | ₩198,706 | ₩200,181 | ₩193,503 | ₩194,134 | -2.30% | 12.1만 |
|---|
| 2026.06.17 | ₩205,948 | ₩215,831 | ₩194,643 | ₩196,601 | -4.54% | 32.4만 |
|---|
| 2026.06.16 | ₩206,699 | ₩208,080 | ₩203,909 | ₩207,637 | +0.45% | 17.5만 |
|---|
| 2026.06.15 | ₩207,838 | ₩211,191 | ₩204,526 | ₩204,580 | -1.57% | 25.8만 |
|---|
| 2026.06.12 | ₩193,477 | ₩196,159 | ₩190,366 | ₩194,295 | +0.42% | 13.7만 |
|---|
| 2026.06.11 | ₩180,040 | ₩194,683 | ₩178,082 | ₩194,160 | +7.84% | 24.2만 |
|---|
| 2026.06.10 | ₩188,448 | ₩191,760 | ₩180,027 | ₩181,783 | -3.54% | 31.2만 |
|---|
| 2026.06.09 | ₩205,894 | ₩209,139 | ₩196,816 | ₩198,639 | -3.52% | 48.4만 |
|---|
| 2026.06.08 | ₩203,829 | ₩208,361 | ₩203,829 | ₩205,438 | +0.79% | 12만 |
|---|
| 2026.06.05 | ₩213,913 | ₩213,994 | ₩204,499 | ₩204,499 | -4.40% | 16.2만 |
|---|
| 2026.06.04 | ₩223,984 | ₩224,426 | ₩219,317 | ₩220,994 | -1.34% | 26.6만 |
|---|
| 2026.06.03 | ₩218,298 | ₩219,518 | ₩216,233 | ₩218,097 | -0.09% | 23.4만 |
|---|
| 2026.06.02 | ₩224,266 | ₩225,137 | ₩221,436 | ₩221,879 | -1.06% | 22.3만 |
|---|
| 2026.06.01 | ₩220,189 | ₩222,992 | ₩217,453 | ₩221,530 | +0.61% | 24.3만 |
|---|
| 2026.05.29 | ₩225,781 | ₩233,693 | ₩223,045 | ₩228,154 | +1.05% | 27.9만 |
|---|
| 2026.05.28 | ₩216,166 | ₩224,748 | ₩215,415 | ₩223,354 | +3.33% | 26.6만 |
|---|
| 2026.05.27 | ₩218,580 | ₩222,576 | ₩213,135 | ₩218,754 | +0.08% | 22.2만 |
|---|
| 2026.05.26 | ₩226,036 | ₩231,976 | ₩223,287 | ₩224,024 | -0.89% | 27.5만 |
|---|
| 2026.05.22 | ₩226,089 | ₩228,369 | ₩221,892 | ₩224,480 | -0.71% | 15.1만 |
|---|
| 2026.05.21 | ₩223,863 | ₩231,467 | ₩223,394 | ₩227,712 | +1.72% | 23.8만 |
|---|
| 2026.05.20 | ₩223,608 | ₩234,055 | ₩222,697 | ₩228,235 | +2.07% | 18.3만 |
|---|
| 2026.05.19 | ₩227,216 | ₩231,882 | ₩222,053 | ₩224,051 | -1.39% | 29.9만 |
|---|
| 2026.05.18 | ₩232,875 | ₩234,149 | ₩228,718 | ₩230,729 | -0.92% | 25.3만 |
|---|
| 2026.05.15 | ₩233,263 | ₩235,221 | ₩226,894 | ₩230,595 | -1.14% | 19만 |
|---|
| 2026.05.14 | ₩246,405 | ₩246,459 | ₩237,300 | ₩242,060 | -1.76% | 25.6만 |
|---|
| 2026.05.13 | ₩244,219 | ₩246,083 | ₩237,447 | ₩243,428 | -0.32% | 30.6만 |
|---|
| 2026.05.12 | ₩243,455 | ₩247,505 | ₩238,466 | ₩247,505 | +1.66% | 33만 |
|---|
| 2026.05.11 | ₩246,097 | ₩249,087 | ₩239,633 | ₩247,786 | +0.69% | 14.5만 |
|---|
| 2026.05.08 | ₩249,516 | ₩251,836 | ₩245,600 | ₩246,713 | -1.12% | 18만 |
|---|
| 2026.05.07 | ₩249,409 | ₩251,072 | ₩244,058 | ₩245,466 | -1.58% | 37.9만 |
|---|
| 2026.05.06 | ₩242,798 | ₩247,183 | ₩242,329 | ₩243,576 | +0.32% | 29.8만 |
|---|
| 2026.05.05 | ₩231,775 | ₩237,836 | ₩228,355 | ₩229,629 | -0.93% | 31.6만 |
|---|
| 2026.05.04 | ₩230,595 | ₩233,156 | ₩225,057 | ₩226,129 | -1.94% | 28.8만 |
|---|
| 2026.05.01 | ₩233,304 | ₩241,443 | ₩233,129 | ₩235,288 | +0.85% | 23.9만 |
|---|
| 2026.04.30 | ₩237,581 | ₩242,409 | ₩234,591 | ₩235,999 | -0.67% | 17만 |
|---|
| 2026.04.29 | ₩227,779 | ₩233,196 | ₩225,298 | ₩228,865 | +0.48% | 27.8만 |
|---|
| 2026.04.28 | ₩232,365 | ₩234,967 | ₩230,166 | ₩233,800 | +0.62% | 19.1만 |
|---|
| 2026.04.27 | ₩244,943 | ₩247,076 | ₩241,390 | ₩242,664 | -0.93% | 18만 |
|---|
| 2026.04.24 | ₩243,562 | ₩248,591 | ₩241,658 | ₩246,593 | +1.24% | 14.2만 |
|---|
| 2026.04.23 | ₩247,961 | ₩252,574 | ₩242,436 | ₩244,313 | -1.47% | 16.3만 |
|---|
| 2026.04.22 | ₩252,962 | ₩253,056 | ₩248,376 | ₩250,696 | -0.90% | 11.9만 |
|---|
| 2026.04.21 | ₩252,600 | ₩259,801 | ₩243,589 | ₩244,756 | -3.11% | 16.4만 |
|---|
| 2026.04.20 | ₩257,870 | ₩261,491 | ₩255,054 | ₩257,026 | -0.33% | 13만 |
|---|
| 2026.04.17 | ₩261,920 | ₩265,447 | ₩258,568 | ₩263,489 | +0.60% | 14.7만 |
|---|
| 2026.04.16 | ₩260,150 | ₩262,510 | ₩255,430 | ₩256,355 | -1.46% | 13만 |
|---|
| 2026.04.15 | ₩265,890 | ₩265,890 | ₩254,585 | ₩258,233 | -2.88% | 14.8만 |
|---|
| 2026.04.14 | ₩256,127 | ₩263,596 | ₩255,993 | ₩262,832 | +2.62% | 28만 |
|---|
| 2026.04.13 | ₩253,901 | ₩256,731 | ₩247,612 | ₩252,319 | -0.62% | 45.1만 |
|---|
| 2026.04.10 | ₩253,767 | ₩260,499 | ₩248,698 | ₩255,711 | +0.77% | 26.1만 |
|---|
| 2026.04.09 | ₩250,871 | ₩260,874 | ₩246,351 | ₩252,064 | +0.48% | 29만 |
|---|
| 2026.04.08 | ₩254,880 | ₩258,930 | ₩244,836 | ₩249,020 | -2.30% | 30.4만 |
|---|
| 2026.04.07 | ₩241,108 | ₩253,485 | ₩233,545 | ₩249,248 | +3.38% | 19만 |
|---|
| 2026.04.06 | ₩240,625 | ₩249,637 | ₩240,625 | ₩245,855 | +2.17% | 15.1만 |
|---|
| 2026.04.02 | ₩234,859 | ₩246,472 | ₩234,859 | ₩242,717 | +3.35% | 16만 |
|---|
| 2026.04.01 | ₩249,489 | ₩255,215 | ₩248,081 | ₩252,372 | +1.16% | 23.8만 |
|---|
| 2026.03.31 | ₩231,547 | ₩245,373 | ₩231,172 | ₩245,373 | +5.97% | 31.8만 |
|---|
| 2026.03.30 | ₩230,850 | ₩230,850 | ₩221,061 | ₩224,869 | -2.59% | 27.6만 |
|---|
| 2026.03.27 | ₩213,846 | ₩230,032 | ₩211,486 | ₩224,158 | +4.82% | 23.7만 |
|---|
| 2026.03.26 | ₩215,898 | ₩220,296 | ₩205,773 | ₩205,773 | -4.69% | 35.6만 |
|---|
| 2026.03.25 | ₩234,537 | ₩235,503 | ₩220,739 | ₩226,612 | -3.38% | 16.5만 |
|---|
| 2026.03.24 | ₩206,739 | ₩216,810 | ₩203,883 | ₩211,875 | +2.48% | 18.1만 |
|---|
| 2026.03.23 | ₩212,773 | ₩225,875 | ₩206,229 | ₩211,459 | -0.62% | 19.7만 |
|---|
| 2026.03.20 | ₩242,463 | ₩243,549 | ₩223,032 | ₩223,032 | -8.01% | 8.2만 |
|---|
| 2026.03.19 | ₩232,700 | ₩245,399 | ₩229,911 | ₩243,442 | +4.62% | 11.5만 |
|---|
| 2026.03.18 | ₩266,520 | ₩271,709 | ₩263,033 | ₩264,589 | -0.72% | 10.5만 |
|---|
| 2026.03.17 | ₩286,111 | ₩287,399 | ₩280,278 | ₩282,464 | -1.27% | 3.4만 |
|---|
| 2026.03.16 | ₩285,146 | ₩289,679 | ₩280,949 | ₩284,771 | -0.13% | 4.2만 |
|---|
| 2026.03.13 | ₩295,404 | ₩299,669 | ₩286,755 | ₩287,452 | -2.69% | 4.1만 |
|---|
| 2026.03.12 | ₩302,069 | ₩306,038 | ₩295,016 | ₩295,217 | -2.27% | 7.4만 |
|---|
| 2026.03.11 | ₩299,039 | ₩311,577 | ₩299,039 | ₩304,335 | +1.77% | 5.5만 |
|---|
| 2026.03.10 | ₩308,720 | ₩314,192 | ₩304,174 | ₩307,876 | -0.27% | 6.2만 |
|---|
| 2026.03.09 | ₩295,901 | ₩300,031 | ₩291,046 | ₩298,663 | +0.93% | 4.8만 |
|---|
| 2026.03.06 | ₩294,131 | ₩303,115 | ₩292,562 | ₩298,878 | +1.61% | 4.7만 |
|---|
| 2026.03.05 | ₩296,410 | ₩301,707 | ₩292,334 | ₩294,506 | -0.64% | 4.4만 |
|---|
| 2026.03.04 | ₩301,935 | ₩305,355 | ₩297,295 | ₩305,355 | +1.13% | 4.4만 |
|---|
| 2026.03.03 | ₩299,414 | ₩300,648 | ₩285,696 | ₩294,586 | -1.61% | 8.1만 |
|---|
| 2026.03.02 | ₩322,358 | ₩327,239 | ₩313,052 | ₩322,050 | -0.10% | 8.1만 |
|---|
| 2026.02.27 | ₩313,789 | ₩319,167 | ₩309,981 | ₩315,157 | +0.44% | 5.4만 |
|---|
| 2026.02.26 | ₩308,425 | ₩308,828 | ₩303,491 | ₩305,153 | -1.06% | 5.5만 |
|---|
| 2026.02.25 | ₩306,494 | ₩312,180 | ₩305,824 | ₩307,219 | +0.24% | 4.5만 |
|---|
| 2026.02.24 | ₩305,743 | ₩309,190 | ₩298,033 | ₩306,843 | +0.36% | 9.2만 |
|---|
| 2026.02.23 | ₩313,682 | ₩317,973 | ₩305,033 | ₩312,877 | -0.26% | 12.8만 |
|---|
| 2026.02.20 | ₩290,175 | ₩296,853 | ₩286,795 | ₩295,539 | +1.85% | 7.8만 |
|---|
| 2026.02.19 | ₩282,665 | ₩288,056 | ₩279,192 | ₩284,301 | +0.58% | 13.3만 |
|---|
| 2026.02.18 | ₩280,855 | ₩286,849 | ₩280,855 | ₩285,897 | +1.80% | 6.5만 |
|---|
| 2026.02.17 | ₩273,828 | ₩279,956 | ₩263,127 | ₩270,891 | -1.07% | 18만 |
|---|
| 2026.02.13 | ₩286,058 | ₩290,041 | ₩282,276 | ₩288,418 | +0.83% | 5.1만 |
|---|
| 2026.02.12 | ₩292,173 | ₩296,209 | ₩275,571 | ₩276,363 | -5.41% | 8.7만 |
|---|
| 2026.02.11 | ₩298,663 | ₩298,663 | ₩290,993 | ₩295,177 | -1.17% | 6.3만 |
|---|
| 2026.02.10 | ₩295,069 | ₩295,927 | ₩288,311 | ₩288,324 | -2.29% | 3.1만 |
|---|
| 2026.02.09 | ₩287,654 | ₩297,027 | ₩287,640 | ₩297,000 | +3.25% | 4.4만 |
|---|
| 2026.02.06 | ₩274,096 | ₩283,617 | ₩273,171 | ₩280,466 | +2.32% | 6.9만 |
|---|
| 2026.02.05 | ₩273,560 | ₩275,169 | ₩263,060 | ₩263,489 | -3.68% | 7.6만 |
|---|
| 2026.02.04 | ₩288,713 | ₩288,713 | ₩273,117 | ₩282,102 | -2.29% | 6.6만 |
|---|
| 2026.02.03 | ₩277,301 | ₩284,730 | ₩273,828 | ₩279,071 | +0.64% | 5.4만 |
|---|
| 2026.02.02 | ₩255,403 | ₩268,196 | ₩243,616 | ₩248,095 | -2.86% | 8.1만 |
|---|
| 2026.01.30 | ₩290,979 | ₩295,244 | ₩254,518 | ₩268,518 | -7.72% | 13.9만 |
|---|
| 2026.01.29 | ₩338,651 | ₩338,933 | ₩297,926 | ₩324,477 | -4.19% | 15.9만 |
|---|
| 2026.01.28 | ₩313,655 | ₩325,858 | ₩311,013 | ₩323,847 | +3.25% | 7.3만 |
|---|
| 2026.01.27 | ₩292,334 | ₩306,280 | ₩289,491 | ₩306,280 | +4.77% | 6.3만 |
|---|
| 2026.01.26 | ₩296,357 | ₩300,111 | ₩288,311 | ₩291,945 | -1.49% | 9.6만 |
|---|
| 2026.01.23 | ₩276,242 | ₩286,232 | ₩276,242 | ₩282,826 | +2.38% | 13.4만 |
|---|
| 2026.01.22 | ₩267,190 | ₩277,918 | ₩264,857 | ₩277,918 | +4.02% | 7.4만 |
|---|
| 2026.01.21 | ₩270,757 | ₩272,621 | ₩260,995 | ₩266,345 | -1.63% | 5.6만 |
|---|
| 2026.01.20 | ₩259,681 | ₩264,200 | ₩256,972 | ₩260,485 | +0.31% | 6만 |
|---|
| 2026.01.16 | ₩244,729 | ₩246,553 | ₩238,064 | ₩242,731 | -0.82% | 9.6만 |
|---|
| 2026.01.15 | ₩245,386 | ₩248,014 | ₩244,608 | ₩245,466 | +0.03% | 4.9만 |
|---|
| 2026.01.14 | ₩248,175 | ₩249,543 | ₩244,648 | ₩247,196 | -0.39% | 6.2만 |
|---|
| 2026.01.13 | ₩246,874 | ₩248,081 | ₩242,087 | ₩243,334 | -1.43% | 5.7만 |
|---|
| 2026.01.12 | ₩243,978 | ₩248,376 | ₩243,978 | ₩245,842 | +0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩234,645 | ₩236,173 | ₩232,955 | ₩234,551 | -0.04% | 2만 |
|---|
| 2026.01.08 | ₩227,605 | ₩233,156 | ₩227,269 | ₩232,352 | +2.09% | 9만 |
|---|
| 2026.01.07 | ₩229,442 | ₩232,003 | ₩227,967 | ₩230,461 | +0.44% | 12.4만 |
|---|
| 2026.01.06 | ₩231,708 | ₩234,497 | ₩231,708 | ₩233,545 | +0.79% | 8.7만 |
|---|
| 2026.01.05 | ₩226,733 | ₩231,158 | ₩224,413 | ₩231,158 | +1.95% | 6.7만 |
|---|
| 2026.01.02 | ₩221,798 | ₩223,327 | ₩215,710 | ₩217,386 | -1.99% | 3.4만 |
|---|
| 2025.12.31 | ₩220,202 | ₩221,262 | ₩215,549 | ₩215,911 | -1.95% | 1.2만 |
|---|
| 2025.12.30 | ₩225,620 | ₩225,620 | ₩218,620 | ₩218,969 | -2.95% | 1.8만 |
|---|
| 2025.12.29 | ₩224,641 | ₩224,641 | ₩215,160 | ₩218,875 | -2.57% | 3.4만 |
|---|
| 2025.12.26 | ₩239,271 | ₩240,706 | ₩236,240 | ₩238,896 | -0.16% | 1.8만 |
|---|
| 2025.12.24 | ₩234,444 | ₩234,537 | ₩230,809 | ₩233,693 | -0.32% | 1.6만 |
|---|
| 2025.12.23 | ₩232,995 | ₩235,610 | ₩229,308 | ₩235,154 | +0.93% | 1.6만 |
|---|
| 2025.12.22 | ₩229,026 | ₩230,635 | ₩226,827 | ₩230,622 | +0.70% | 1.6만 |
|---|
| 2025.12.19 | ₩218,942 | ₩221,718 | ₩218,942 | ₩219,585 | +0.29% | 2.1만 |
|---|
| 2025.12.18 | ₩220,041 | ₩223,313 | ₩218,526 | ₩218,526 | -0.69% | 2.4만 |
|---|
| 2025.12.17 | ₩220,591 | ₩222,965 | ₩218,285 | ₩220,712 | +0.05% | 2.7만 |
|---|
| 2025.12.16 | ₩219,693 | ₩221,262 | ₩216,179 | ₩216,179 | -1.60% | 2.1만 |
|---|
| 2025.12.15 | ₩223,836 | ₩223,836 | ₩214,892 | ₩219,170 | -2.08% | 2.1만 |
|---|
| 2025.12.12 | ₩220,953 | ₩221,503 | ₩213,846 | ₩214,825 | -2.77% | 2.4만 |
|---|
| 2025.12.11 | ₩209,300 | ₩215,268 | ₩209,193 | ₩214,677 | +2.57% | 1만 |
|---|
| 2025.12.10 | ₩205,814 | ₩211,875 | ₩205,492 | ₩210,279 | +2.17% | 7.8천 |
|---|
| 2025.12.09 | ₩205,814 | ₩208,858 | ₩205,800 | ₩208,281 | +1.20% | 7천 |
|---|
| 2025.12.08 | ₩207,074 | ₩207,074 | ₩204,432 | ₩204,674 | -1.16% | 5.5천 |
|---|
| 2025.12.05 | ₩209,233 | ₩211,794 | ₩205,063 | ₩205,063 | -1.99% | 4.7천 |
|---|
| 2025.12.04 | ₩207,007 | ₩207,007 | ₩205,411 | ₩206,913 | -0.05% | 3.1천 |
|---|
| 2025.12.03 | ₩208,563 | ₩209,314 | ₩206,095 | ₩206,457 | -1.01% | 6.2천 |
|---|
| 2025.12.02 | ₩208,616 | ₩208,616 | ₩203,158 | ₩207,691 | -0.44% | 7.2천 |
|---|
| 2025.12.01 | ₩211,070 | ₩212,398 | ₩208,576 | ₩210,373 | -0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩206,189 | ₩207,838 | ₩205,612 | ₩207,838 | +0.80% | 1만 |
|---|
| 2025.11.26 | ₩201,965 | ₩204,111 | ₩201,965 | ₩202,850 | +0.44% | 5.5천 |
|---|
| 2025.11.25 | ₩199,806 | ₩200,772 | ₩198,975 | ₩200,061 | +0.13% | 5.7천 |
|---|
| 2025.11.24 | ₩195,019 | ₩199,980 | ₩193,839 | ₩199,980 | +2.54% | 3.4만 |
|---|
| 2025.11.21 | ₩192,082 | ₩196,534 | ₩192,082 | ₩193,772 | +0.88% | 2.3천 |
|---|
| 2025.11.20 | ₩195,917 | ₩197,795 | ₩192,820 | ₩194,885 | -0.53% | 6천 |
|---|
| 2025.11.19 | ₩198,787 | ₩201,026 | ₩193,557 | ₩195,542 | -1.63% | 1.1만 |
|---|
| 2025.11.18 | ₩194,442 | ₩195,770 | ₩193,356 | ₩194,402 | -0.02% | 6.9천 |
|---|
| 2025.11.17 | ₩196,239 | ₩196,534 | ₩191,023 | ₩192,806 | -1.75% | 1.1만 |
|---|
| 2025.11.14 | ₩192,712 | ₩199,082 | ₩192,712 | ₩196,950 | +2.20% | 1.6만 |
|---|
| 2025.11.13 | ₩210,534 | ₩210,534 | ₩201,858 | ₩203,762 | -3.22% | 9.1천 |
|---|
| 2025.11.12 | ₩200,128 | ₩209,582 | ₩200,128 | ₩207,503 | +3.69% | 8.1천 |
|---|
| 2025.11.11 | ₩201,402 | ₩202,770 | ₩198,559 | ₩202,032 | +0.31% | 1.4만 |
|---|
| 2025.11.10 | ₩197,432 | ₩200,222 | ₩195,662 | ₩199,685 | +1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩188,569 | ₩191,090 | ₩186,651 | ₩188,005 | -0.30% | 1.4만 |
|---|
| 2025.11.06 | ₩187,576 | ₩189,440 | ₩186,678 | ₩187,442 | -0.07% | 5.5천 |
|---|
| 2025.11.05 | ₩187,362 | ₩188,904 | ₩186,919 | ₩188,113 | +0.40% | 2.9천 |
|---|
| 2025.11.04 | ₩185,069 | ₩186,785 | ₩181,032 | ₩183,754 | -0.71% | 1.2만 |
|---|
| 2025.11.03 | ₩190,071 | ₩191,639 | ₩187,751 | ₩190,433 | +0.19% | 5.9천 |
|---|
| 2025.10.31 | ₩190,634 | ₩191,090 | ₩187,040 | ₩189,172 | -0.77% | 9.5천 |
|---|
| 2025.10.30 | ₩186,463 | ₩193,544 | ₩186,463 | ₩191,975 | +2.96% | 1만 |
|---|
| 2025.10.29 | ₩192,055 | ₩192,055 | ₩184,117 | ₩184,371 | -4.00% | 2만 |
|---|
| 2025.10.28 | ₩183,661 | ₩188,421 | ₩181,193 | ₩186,477 | +1.53% | 2.1만 |
|---|
| 2025.10.27 | ₩192,243 | ₩192,243 | ₩186,396 | ₩188,274 | -2.06% | 2.3만 |
|---|
| 2025.10.24 | ₩199,591 | ₩202,475 | ₩197,862 | ₩198,183 | -0.71% | 6.1천 |
|---|
| 2025.10.23 | ₩203,279 | ₩205,438 | ₩200,356 | ₩200,785 | -1.23% | 1.7만 |
|---|
| 2025.10.22 | ₩196,279 | ₩200,302 | ₩188,341 | ₩200,302 | +2.05% | 4.2만 |
|---|
| 2025.10.21 | ₩207,570 | ₩210,024 | ₩199,752 | ₩202,327 | -2.53% | 4.2만 |
|---|
| 2025.10.20 | ₩221,248 | ₩225,285 | ₩215,831 | ₩224,574 | +1.50% | 2.8만 |
|---|
| 2025.10.17 | ₩220,685 | ₩220,685 | ₩207,181 | ₩210,386 | -4.67% | 3.5만 |
|---|
| 2025.10.16 | ₩213,189 | ₩218,835 | ₩212,223 | ₩218,218 | +2.36% | 2.1만 |
|---|
| 2025.10.15 | ₩207,476 | ₩208,978 | ₩206,015 | ₩208,415 | +0.45% | 2만 |
|---|
| 2025.10.14 | ₩199,913 | ₩205,277 | ₩198,908 | ₩202,877 | +1.48% | 1.6만 |
|---|
| 2025.10.13 | ₩198,224 | ₩201,134 | ₩197,124 | ₩199,886 | +0.84% | 1.8만 |
|---|
| 2025.10.10 | ₩190,406 | ₩191,747 | ₩186,396 | ₩190,915 | +0.27% | 2.4만 |
|---|