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 | ₩199,363 | ₩200,222 | ₩197,955 | ₩199,162 | -0.10% | 7.3만 |
| 2026.10.08 | ₩194,884 | ₩196,212 | ₩193,530 | ₩195,662 | +0.40% | 18만 |
| 2026.10.07 | ₩190,834 | ₩194,227 | ₩188,635 | ₩193,785 | +1.55% | 12.5만 |
| 2026.10.06 | ₩199,149 | ₩200,195 | ₩193,999 | ₩197,486 | -0.84% | 11.7만 |
| 2026.10.05 | ₩200,490 | ₩200,490 | ₩195,743 | ₩196,668 | -1.91% | 12.3만 |
| 2026.10.02 | ₩203,574 | ₩203,709 | ₩192,430 | ₩197,633 | -2.92% | 14.6만 |
| 2026.10.01 | ₩198,103 | ₩202,569 | ₩196,091 | ₩199,618 | +0.76% | 19.6만 |
| 2026.09.30 | ₩201,831 | ₩205,211 | ₩197,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,975 |
| -1.42% |
| 21.4만 |
| 2026.09.29 | ₩191,988 | ₩201,388 | ₩191,988 | ₩200,557 | +4.46% | 9.7만 |
|---|
| 2026.09.28 | ₩192,779 | ₩197,271 | ₩190,915 | ₩193,060 | +0.15% | 10.7만 |
|---|
| 2026.09.25 | ₩204,916 | ₩209,529 | ₩201,509 | ₩206,605 | +0.82% | 14.8만 |
|---|
| 2026.09.24 | ₩203,132 | ₩205,787 | ₩200,262 | ₩202,904 | -0.11% | 12.7만 |
|---|
| 2026.09.23 | ₩202,904 | ₩204,594 | ₩200,973 | ₩203,843 | +0.46% | 14.6만 |
|---|
| 2026.09.22 | ₩202,502 | ₩206,994 | ₩201,898 | ₩206,927 | +2.19% | 15.5만 |
|---|
| 2026.09.21 | ₩205,184 | ₩206,122 | ₩201,831 | ₩204,808 | -0.18% | 10.4만 |
|---|
| 2026.09.18 | ₩211,044 | ₩213,673 | ₩207,772 | ₩209,623 | -0.67% | 14.7만 |
|---|
| 2026.09.17 | ₩210,548 | ₩213,203 | ₩210,025 | ₩213,203 | +1.26% | 8.8만 |
|---|
| 2026.09.16 | ₩205,586 | ₩208,308 | ₩201,174 | ₩203,829 | -0.85% | 14.1만 |
|---|
| 2026.09.15 | ₩202,448 | ₩206,766 | ₩201,791 | ₩203,561 | +0.55% | 5.7만 |
|---|
| 2026.09.14 | ₩203,574 | ₩207,759 | ₩201,161 | ₩201,161 | -1.19% | 12만 |
|---|
| 2026.09.11 | ₩210,575 | ₩217,884 | ₩208,456 | ₩210,253 | -0.15% | 12.9만 |
|---|
| 2026.09.10 | ₩214,155 | ₩216,154 | ₩207,705 | ₩209,194 | -2.32% | 12.8만 |
|---|
| 2026.09.09 | ₩221,853 | ₩224,361 | ₩216,958 | ₩217,857 | -1.80% | 18.7만 |
|---|
| 2026.09.08 | ₩217,213 | ₩220,713 | ₩215,792 | ₩220,016 | +1.29% | 19.4만 |
|---|
| 2026.09.04 | ₩211,473 | ₩222,510 | ₩211,058 | ₩218,554 | +3.35% | 15.7만 |
|---|
| 2026.09.03 | ₩221,277 | ₩228,921 | ₩219,211 | ₩223,758 | +1.12% | 17.4만 |
|---|
| 2026.09.02 | ₩203,843 | ₩214,357 | ₩203,843 | ₩214,357 | +5.16% | 14.8만 |
|---|
| 2026.09.01 | ₩205,184 | ₩210,079 | ₩202,944 | ₩202,944 | -1.09% | 16.2만 |
|---|
| 2026.08.31 | ₩211,755 | ₩212,948 | ₩209,851 | ₩210,816 | -0.44% | 20.2만 |
|---|
| 2026.08.28 | ₩227,298 | ₩231,335 | ₩212,761 | ₩212,761 | -6.40% | 18.8만 |
|---|
| 2026.08.27 | ₩228,129 | ₩233,078 | ₩225,313 | ₩227,995 | -0.06% | 22.1만 |
|---|
| 2026.08.26 | ₩224,227 | ₩229,149 | ₩224,227 | ₩226,158 | +0.86% | 24.3만 |
|---|
| 2026.08.25 | ₩225,300 | ₩231,482 | ₩225,300 | ₩231,482 | +2.74% | 21만 |
|---|
| 2026.08.24 | ₩236,028 | ₩236,028 | ₩227,848 | ₩229,323 | -2.84% | 19.6만 |
|---|
| 2026.08.21 | ₩230,691 | ₩234,151 | ₩225,300 | ₩227,580 | -1.35% | 16.2만 |
|---|
| 2026.08.20 | ₩222,618 | ₩232,112 | ₩218,822 | ₩231,764 | +4.11% | 12.8만 |
|---|
| 2026.08.19 | ₩218,661 | ₩226,775 | ₩214,786 | ₩224,173 | +2.52% | 13.4만 |
|---|
| 2026.08.18 | ₩211,219 | ₩211,929 | ₩205,412 | ₩205,479 | -2.72% | 22.1만 |
|---|
| 2026.08.17 | ₩207,772 | ₩215,912 | ₩207,772 | ₩212,144 | +2.10% | 15.6만 |
|---|
| 2026.08.14 | ₩207,732 | ₩215,228 | ₩207,732 | ₩211,205 | +1.67% | 17.5만 |
|---|
| 2026.08.13 | ₩211,970 | ₩213,337 | ₩206,511 | ₩207,249 | -2.23% | 11.9만 |
|---|
| 2026.08.12 | ₩208,268 | ₩215,912 | ₩207,464 | ₩214,437 | +2.96% | 19.6만 |
|---|
| 2026.08.11 | ₩206,525 | ₩206,619 | ₩202,944 | ₩204,165 | -1.14% | 15.6만 |
|---|
| 2026.08.10 | ₩200,624 | ₩205,586 | ₩199,618 | ₩205,519 | +2.44% | 14.4만 |
|---|
| 2026.08.07 | ₩202,998 | ₩203,668 | ₩200,249 | ₩201,335 | -0.82% | 17만 |
|---|
| 2026.08.06 | ₩193,034 | ₩195,729 | ₩191,290 | ₩193,087 | +0.03% | 17.2만 |
|---|
| 2026.08.05 | ₩188,849 | ₩194,992 | ₩188,836 | ₩193,637 | +2.54% | 14.7만 |
|---|
| 2026.08.04 | ₩178,228 | ₩180,548 | ₩178,228 | ₩178,617 | +0.22% | 14.3만 |
|---|
| 2026.08.03 | ₩174,889 | ₩176,686 | ₩173,628 | ₩176,498 | +0.92% | 14.8만 |
|---|
| 2026.07.31 | ₩174,862 | ₩177,598 | ₩173,360 | ₩176,673 | +1.04% | 8.5만 |
|---|
| 2026.07.30 | ₩180,173 | ₩181,956 | ₩179,261 | ₩181,795 | +0.90% | 8.6만 |
|---|
| 2026.07.29 | ₩172,743 | ₩181,889 | ₩171,563 | ₩175,372 | +1.52% | 16.1만 |
|---|
| 2026.07.28 | ₩174,312 | ₩176,337 | ₩173,306 | ₩174,554 | +0.14% | 6.5만 |
|---|
| 2026.07.27 | ₩178,362 | ₩181,259 | ₩177,652 | ₩179,314 | +0.53% | 10.6만 |
|---|
| 2026.07.24 | ₩175,251 | ₩179,167 | ₩175,251 | ₩177,719 | +1.41% | 8.3만 |
|---|
| 2026.07.23 | ₩177,504 | ₩177,732 | ₩175,305 | ₩176,176 | -0.75% | 10.9만 |
|---|
| 2026.07.22 | ₩184,048 | ₩186,811 | ₩183,378 | ₩183,807 | -0.13% | 10.9만 |
|---|
| 2026.07.21 | ₩176,203 | ₩180,200 | ₩175,895 | ₩179,314 | +1.77% | 19.7만 |
|---|
| 2026.07.20 | ₩172,488 | ₩173,615 | ₩171,429 | ₩172,368 | -0.07% | 14.9만 |
|---|
| 2026.07.17 | ₩168,881 | ₩173,856 | ₩168,532 | ₩173,105 | +2.50% | 10.3만 |
|---|
| 2026.07.16 | ₩172,086 | ₩173,803 | ₩169,203 | ₩170,074 | -1.17% | 10.3만 |
|---|
| 2026.07.15 | ₩177,920 | ₩178,496 | ₩174,393 | ₩176,713 | -0.68% | 9.8만 |
|---|
| 2026.07.14 | ₩178,631 | ₩180,374 | ₩176,042 | ₩176,458 | -1.22% | 10.1만 |
|---|
| 2026.07.13 | ₩178,040 | ₩178,054 | ₩170,960 | ₩172,851 | -2.92% | 16.3만 |
|---|
| 2026.07.10 | ₩180,186 | ₩182,426 | ₩179,730 | ₩181,930 | +0.97% | 16.8만 |
|---|
| 2026.07.09 | ₩183,257 | ₩184,464 | ₩180,280 | ₩183,150 | -0.06% | 8.9만 |
|---|
| 2026.07.08 | ₩177,424 | ₩181,313 | ₩174,889 | ₩180,293 | +1.62% | 11.4만 |
|---|
| 2026.07.07 | ₩187,401 | ₩188,179 | ₩180,441 | ₩183,432 | -2.12% | 15.3만 |
|---|
| 2026.07.06 | ₩184,397 | ₩187,549 | ₩183,820 | ₩187,388 | +1.62% | 5.9만 |
|---|
| 2026.07.02 | ₩182,828 | ₩185,832 | ₩179,770 | ₩182,922 | +0.05% | 8.7만 |
|---|
| 2026.07.01 | ₩176,673 | ₩182,774 | ₩175,908 | ₩176,351 | -0.18% | 5.6만 |
|---|
| 2026.06.30 | ₩175,197 | ₩179,060 | ₩173,950 | ₩174,554 | -0.37% | 8.4만 |
|---|
| 2026.06.29 | ₩176,525 | ₩180,991 | ₩171,670 | ₩173,950 | -1.46% | 7.2만 |
|---|
| 2026.06.26 | ₩178,966 | ₩182,654 | ₩177,021 | ₩179,972 | +0.56% | 15.6만 |
|---|
| 2026.06.25 | ₩174,540 | ₩177,491 | ₩173,092 | ₩175,144 | +0.35% | 13.4만 |
|---|
| 2026.06.24 | ₩170,343 | ₩177,075 | ₩168,693 | ₩172,046 | +1.00% | 14만 |
|---|
| 2026.06.23 | ₩184,826 | ₩187,830 | ₩183,364 | ₩184,451 | -0.20% | 11.9만 |
|---|
| 2026.06.22 | ₩191,947 | ₩194,509 | ₩189,909 | ₩191,438 | -0.27% | 21.7만 |
|---|
| 2026.06.18 | ₩198,720 | ₩200,195 | ₩193,516 | ₩194,147 | -2.30% | 12.1만 |
|---|
| 2026.06.17 | ₩205,962 | ₩215,845 | ₩194,656 | ₩196,614 | -4.54% | 32.4만 |
|---|
| 2026.06.16 | ₩206,713 | ₩208,094 | ₩203,923 | ₩207,651 | +0.45% | 17.5만 |
|---|
| 2026.06.15 | ₩207,852 | ₩211,205 | ₩204,540 | ₩204,594 | -1.57% | 25.8만 |
|---|
| 2026.06.12 | ₩193,490 | ₩196,172 | ₩190,378 | ₩194,308 | +0.42% | 13.7만 |
|---|
| 2026.06.11 | ₩180,052 | ₩194,697 | ₩178,094 | ₩194,174 | +7.84% | 24.2만 |
|---|
| 2026.06.10 | ₩188,461 | ₩191,773 | ₩180,039 | ₩181,795 | -3.54% | 31.2만 |
|---|
| 2026.06.09 | ₩205,908 | ₩209,153 | ₩196,829 | ₩198,653 | -3.52% | 48.4만 |
|---|
| 2026.06.08 | ₩203,843 | ₩208,375 | ₩203,843 | ₩205,452 | +0.79% | 12만 |
|---|
| 2026.06.05 | ₩213,927 | ₩214,008 | ₩204,513 | ₩204,513 | -4.40% | 16.2만 |
|---|
| 2026.06.04 | ₩223,999 | ₩224,441 | ₩219,332 | ₩221,008 | -1.34% | 26.6만 |
|---|
| 2026.06.03 | ₩218,313 | ₩219,533 | ₩216,248 | ₩218,112 | -0.09% | 23.4만 |
|---|
| 2026.06.02 | ₩224,281 | ₩225,152 | ₩221,451 | ₩221,893 | -1.06% | 22.3만 |
|---|
| 2026.06.01 | ₩220,204 | ₩223,007 | ₩217,468 | ₩221,545 | +0.61% | 24.3만 |
|---|
| 2026.05.29 | ₩225,796 | ₩233,708 | ₩223,060 | ₩228,170 | +1.05% | 27.9만 |
|---|
| 2026.05.28 | ₩216,180 | ₩224,763 | ₩215,429 | ₩223,369 | +3.33% | 26.6만 |
|---|
| 2026.05.27 | ₩218,594 | ₩222,591 | ₩213,150 | ₩218,769 | +0.08% | 22.2만 |
|---|
| 2026.05.26 | ₩226,051 | ₩231,992 | ₩223,302 | ₩224,039 | -0.89% | 27.5만 |
|---|
| 2026.05.22 | ₩226,104 | ₩228,384 | ₩221,907 | ₩224,495 | -0.71% | 15.1만 |
|---|
| 2026.05.21 | ₩223,878 | ₩231,482 | ₩223,409 | ₩227,727 | +1.72% | 23.8만 |
|---|
| 2026.05.20 | ₩223,623 | ₩234,070 | ₩222,712 | ₩228,250 | +2.07% | 18.3만 |
|---|
| 2026.05.19 | ₩227,231 | ₩231,898 | ₩222,068 | ₩224,066 | -1.39% | 29.9만 |
|---|
| 2026.05.18 | ₩232,890 | ₩234,164 | ₩228,733 | ₩230,745 | -0.92% | 25.3만 |
|---|
| 2026.05.15 | ₩233,279 | ₩235,237 | ₩226,909 | ₩230,610 | -1.14% | 19만 |
|---|
| 2026.05.14 | ₩246,422 | ₩246,475 | ₩237,316 | ₩242,077 | -1.76% | 25.6만 |
|---|
| 2026.05.13 | ₩244,236 | ₩246,100 | ₩237,463 | ₩243,444 | -0.32% | 30.6만 |
|---|
| 2026.05.12 | ₩243,471 | ₩247,521 | ₩238,482 | ₩247,521 | +1.66% | 33만 |
|---|
| 2026.05.11 | ₩246,113 | ₩249,104 | ₩239,649 | ₩247,803 | +0.69% | 14.5만 |
|---|
| 2026.05.08 | ₩249,533 | ₩251,853 | ₩245,617 | ₩246,730 | -1.12% | 18만 |
|---|
| 2026.05.07 | ₩249,426 | ₩251,089 | ₩244,075 | ₩245,483 | -1.58% | 37.9만 |
|---|
| 2026.05.06 | ₩242,814 | ₩247,199 | ₩242,345 | ₩243,592 | +0.32% | 29.8만 |
|---|
| 2026.05.05 | ₩231,791 | ₩237,852 | ₩228,371 | ₩229,645 | -0.93% | 31.6만 |
|---|
| 2026.05.04 | ₩230,610 | ₩233,172 | ₩225,072 | ₩226,145 | -1.94% | 28.8만 |
|---|
| 2026.05.01 | ₩233,319 | ₩241,460 | ₩233,145 | ₩235,304 | +0.85% | 23.9만 |
|---|
| 2026.04.30 | ₩237,597 | ₩242,425 | ₩234,607 | ₩236,015 | -0.67% | 17만 |
|---|
| 2026.04.29 | ₩227,794 | ₩233,212 | ₩225,313 | ₩228,880 | +0.48% | 27.8만 |
|---|
| 2026.04.28 | ₩232,381 | ₩234,982 | ₩230,181 | ₩233,816 | +0.62% | 19.1만 |
|---|
| 2026.04.27 | ₩244,960 | ₩247,092 | ₩241,406 | ₩242,680 | -0.93% | 18만 |
|---|
| 2026.04.24 | ₩243,579 | ₩248,608 | ₩241,674 | ₩246,609 | +1.24% | 14.2만 |
|---|
| 2026.04.23 | ₩247,977 | ₩252,591 | ₩242,452 | ₩244,330 | -1.47% | 16.3만 |
|---|
| 2026.04.22 | ₩252,979 | ₩253,073 | ₩248,393 | ₩250,713 | -0.90% | 11.9만 |
|---|
| 2026.04.21 | ₩252,617 | ₩259,819 | ₩243,605 | ₩244,772 | -3.11% | 16.4만 |
|---|
| 2026.04.20 | ₩257,888 | ₩261,509 | ₩255,072 | ₩257,043 | -0.33% | 13만 |
|---|
| 2026.04.17 | ₩261,938 | ₩265,465 | ₩258,585 | ₩263,507 | +0.60% | 14.7만 |
|---|
| 2026.04.16 | ₩260,168 | ₩262,528 | ₩255,447 | ₩256,372 | -1.46% | 13만 |
|---|
| 2026.04.15 | ₩265,907 | ₩265,907 | ₩254,602 | ₩258,250 | -2.88% | 14.8만 |
|---|
| 2026.04.14 | ₩256,144 | ₩263,614 | ₩256,010 | ₩262,850 | +2.62% | 28만 |
|---|
| 2026.04.13 | ₩253,918 | ₩256,748 | ₩247,629 | ₩252,336 | -0.62% | 45.1만 |
|---|
| 2026.04.10 | ₩253,784 | ₩260,516 | ₩248,715 | ₩255,729 | +0.77% | 26.1만 |
|---|
| 2026.04.09 | ₩250,887 | ₩260,892 | ₩246,368 | ₩252,081 | +0.48% | 29만 |
|---|
| 2026.04.08 | ₩254,897 | ₩258,947 | ₩244,853 | ₩249,037 | -2.30% | 30.4만 |
|---|
| 2026.04.07 | ₩241,124 | ₩253,502 | ₩233,561 | ₩249,265 | +3.38% | 19만 |
|---|
| 2026.04.06 | ₩240,642 | ₩249,654 | ₩240,642 | ₩245,872 | +2.17% | 15.1만 |
|---|
| 2026.04.02 | ₩234,875 | ₩246,489 | ₩234,875 | ₩242,734 | +3.35% | 16만 |
|---|
| 2026.04.01 | ₩249,506 | ₩255,232 | ₩248,098 | ₩252,389 | +1.16% | 23.8만 |
|---|
| 2026.03.31 | ₩231,563 | ₩245,389 | ₩231,187 | ₩245,389 | +5.97% | 31.8만 |
|---|
| 2026.03.30 | ₩230,865 | ₩230,865 | ₩221,075 | ₩224,884 | -2.59% | 27.6만 |
|---|
| 2026.03.27 | ₩213,860 | ₩230,047 | ₩211,500 | ₩224,173 | +4.82% | 23.7만 |
|---|
| 2026.03.26 | ₩215,912 | ₩220,311 | ₩205,787 | ₩205,787 | -4.69% | 35.6만 |
|---|
| 2026.03.25 | ₩234,553 | ₩235,519 | ₩220,754 | ₩226,627 | -3.38% | 16.5만 |
|---|
| 2026.03.24 | ₩206,753 | ₩216,824 | ₩203,896 | ₩211,889 | +2.48% | 18.1만 |
|---|
| 2026.03.23 | ₩212,788 | ₩225,890 | ₩206,243 | ₩211,473 | -0.62% | 19.7만 |
|---|
| 2026.03.20 | ₩242,479 | ₩243,565 | ₩223,047 | ₩223,047 | -8.01% | 8.2만 |
|---|
| 2026.03.19 | ₩232,716 | ₩245,416 | ₩229,926 | ₩243,458 | +4.62% | 11.5만 |
|---|
| 2026.03.18 | ₩266,538 | ₩271,728 | ₩263,051 | ₩264,607 | -0.72% | 10.5만 |
|---|
| 2026.03.17 | ₩286,131 | ₩287,418 | ₩280,297 | ₩282,483 | -1.27% | 3.4만 |
|---|
| 2026.03.16 | ₩285,165 | ₩289,698 | ₩280,968 | ₩284,790 | -0.13% | 4.2만 |
|---|
| 2026.03.13 | ₩295,424 | ₩299,689 | ₩286,774 | ₩287,472 | -2.69% | 4.1만 |
|---|
| 2026.03.12 | ₩302,089 | ₩306,059 | ₩295,035 | ₩295,237 | -2.27% | 7.4만 |
|---|
| 2026.03.11 | ₩299,059 | ₩311,598 | ₩299,059 | ₩304,356 | +1.77% | 5.5만 |
|---|
| 2026.03.10 | ₩308,741 | ₩314,213 | ₩304,195 | ₩307,896 | -0.27% | 6.2만 |
|---|
| 2026.03.09 | ₩295,921 | ₩300,051 | ₩291,066 | ₩298,683 | +0.93% | 4.8만 |
|---|
| 2026.03.06 | ₩294,150 | ₩303,135 | ₩292,581 | ₩298,898 | +1.61% | 4.7만 |
|---|
| 2026.03.05 | ₩296,430 | ₩301,727 | ₩292,353 | ₩294,526 | -0.64% | 4.4만 |
|---|
| 2026.03.04 | ₩301,955 | ₩305,375 | ₩297,315 | ₩305,375 | +1.13% | 4.4만 |
|---|
| 2026.03.03 | ₩299,434 | ₩300,668 | ₩285,715 | ₩294,606 | -1.61% | 8.1만 |
|---|
| 2026.03.02 | ₩322,380 | ₩327,261 | ₩313,073 | ₩322,071 | -0.10% | 8.1만 |
|---|
| 2026.02.27 | ₩313,810 | ₩319,188 | ₩310,002 | ₩315,178 | +0.44% | 5.4만 |
|---|
| 2026.02.26 | ₩308,446 | ₩308,848 | ₩303,511 | ₩305,174 | -1.06% | 5.5만 |
|---|
| 2026.02.25 | ₩306,515 | ₩312,201 | ₩305,844 | ₩307,239 | +0.24% | 4.5만 |
|---|
| 2026.02.24 | ₩305,764 | ₩309,211 | ₩298,053 | ₩306,864 | +0.36% | 9.2만 |
|---|
| 2026.02.23 | ₩313,703 | ₩317,995 | ₩305,053 | ₩312,898 | -0.26% | 12.8만 |
|---|
| 2026.02.20 | ₩290,194 | ₩296,873 | ₩286,815 | ₩295,558 | +1.85% | 7.8만 |
|---|
| 2026.02.19 | ₩282,684 | ₩288,075 | ₩279,211 | ₩284,320 | +0.58% | 13.3만 |
|---|
| 2026.02.18 | ₩280,874 | ₩286,868 | ₩280,874 | ₩285,916 | +1.80% | 6.5만 |
|---|
| 2026.02.17 | ₩273,846 | ₩279,975 | ₩263,145 | ₩270,910 | -1.07% | 18만 |
|---|
| 2026.02.13 | ₩286,077 | ₩290,060 | ₩282,295 | ₩288,437 | +0.83% | 5.1만 |
|---|
| 2026.02.12 | ₩292,192 | ₩296,229 | ₩275,590 | ₩276,381 | -5.41% | 8.7만 |
|---|
| 2026.02.11 | ₩298,683 | ₩298,683 | ₩291,012 | ₩295,196 | -1.17% | 6.3만 |
|---|
| 2026.02.10 | ₩295,089 | ₩295,947 | ₩288,330 | ₩288,343 | -2.29% | 3.1만 |
|---|
| 2026.02.09 | ₩287,673 | ₩297,047 | ₩287,660 | ₩297,020 | +3.25% | 4.4만 |
|---|
| 2026.02.06 | ₩274,115 | ₩283,636 | ₩273,189 | ₩280,485 | +2.32% | 6.9만 |
|---|
| 2026.02.05 | ₩273,578 | ₩275,188 | ₩263,078 | ₩263,507 | -3.68% | 7.6만 |
|---|
| 2026.02.04 | ₩288,732 | ₩288,732 | ₩273,136 | ₩282,121 | -2.29% | 6.6만 |
|---|
| 2026.02.03 | ₩277,320 | ₩284,749 | ₩273,846 | ₩279,090 | +0.64% | 5.4만 |
|---|
| 2026.02.02 | ₩255,420 | ₩268,214 | ₩243,632 | ₩248,111 | -2.86% | 8.1만 |
|---|
| 2026.01.30 | ₩290,999 | ₩295,263 | ₩254,535 | ₩268,536 | -7.72% | 13.9만 |
|---|
| 2026.01.29 | ₩338,674 | ₩338,955 | ₩297,946 | ₩324,499 | -4.19% | 15.9만 |
|---|
| 2026.01.28 | ₩313,676 | ₩325,880 | ₩311,034 | ₩323,868 | +3.25% | 7.3만 |
|---|
| 2026.01.27 | ₩292,353 | ₩306,300 | ₩289,510 | ₩306,300 | +4.77% | 6.3만 |
|---|
| 2026.01.26 | ₩296,376 | ₩300,131 | ₩288,330 | ₩291,964 | -1.49% | 9.6만 |
|---|
| 2026.01.23 | ₩276,260 | ₩286,251 | ₩276,260 | ₩282,845 | +2.38% | 13.4만 |
|---|
| 2026.01.22 | ₩267,208 | ₩277,937 | ₩264,875 | ₩277,937 | +4.02% | 7.4만 |
|---|
| 2026.01.21 | ₩270,775 | ₩272,640 | ₩261,012 | ₩266,363 | -1.63% | 5.6만 |
|---|
| 2026.01.20 | ₩259,698 | ₩264,218 | ₩256,989 | ₩260,503 | +0.31% | 6만 |
|---|
| 2026.01.16 | ₩244,745 | ₩246,569 | ₩238,080 | ₩242,747 | -0.82% | 9.6만 |
|---|
| 2026.01.15 | ₩245,402 | ₩248,031 | ₩244,625 | ₩245,483 | +0.03% | 4.9만 |
|---|
| 2026.01.14 | ₩248,192 | ₩249,560 | ₩244,665 | ₩247,213 | -0.39% | 6.2만 |
|---|
| 2026.01.13 | ₩246,891 | ₩248,098 | ₩242,103 | ₩243,351 | -1.43% | 5.7만 |
|---|
| 2026.01.12 | ₩243,994 | ₩248,393 | ₩243,994 | ₩245,858 | +0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩234,660 | ₩236,189 | ₩232,971 | ₩234,567 | -0.04% | 2만 |
|---|
| 2026.01.08 | ₩227,620 | ₩233,172 | ₩227,285 | ₩232,367 | +2.09% | 9만 |
|---|
| 2026.01.07 | ₩229,457 | ₩232,019 | ₩227,982 | ₩230,476 | +0.44% | 12.4만 |
|---|
| 2026.01.06 | ₩231,723 | ₩234,513 | ₩231,723 | ₩233,561 | +0.79% | 8.7만 |
|---|
| 2026.01.05 | ₩226,748 | ₩231,174 | ₩224,428 | ₩231,174 | +1.95% | 6.7만 |
|---|
| 2026.01.02 | ₩221,813 | ₩223,342 | ₩215,725 | ₩217,401 | -1.99% | 3.4만 |
|---|
| 2025.12.31 | ₩220,217 | ₩221,277 | ₩215,564 | ₩215,926 | -1.95% | 1.2만 |
|---|
| 2025.12.30 | ₩225,635 | ₩225,635 | ₩218,635 | ₩218,983 | -2.95% | 1.8만 |
|---|
| 2025.12.29 | ₩224,656 | ₩224,656 | ₩215,175 | ₩218,889 | -2.57% | 3.4만 |
|---|
| 2025.12.26 | ₩239,287 | ₩240,722 | ₩236,256 | ₩238,912 | -0.16% | 1.8만 |
|---|
| 2025.12.24 | ₩234,459 | ₩234,553 | ₩230,825 | ₩233,708 | -0.32% | 1.6만 |
|---|
| 2025.12.23 | ₩233,011 | ₩235,626 | ₩229,323 | ₩235,170 | +0.93% | 1.6만 |
|---|
| 2025.12.22 | ₩229,041 | ₩230,651 | ₩226,842 | ₩230,637 | +0.70% | 1.6만 |
|---|
| 2025.12.19 | ₩218,957 | ₩221,733 | ₩218,957 | ₩219,600 | +0.29% | 2.1만 |
|---|
| 2025.12.18 | ₩220,056 | ₩223,328 | ₩218,541 | ₩218,541 | -0.69% | 2.4만 |
|---|
| 2025.12.17 | ₩220,606 | ₩222,980 | ₩218,299 | ₩220,727 | +0.05% | 2.7만 |
|---|
| 2025.12.16 | ₩219,708 | ₩221,277 | ₩216,194 | ₩216,194 | -1.60% | 2.1만 |
|---|
| 2025.12.15 | ₩223,851 | ₩223,851 | ₩214,906 | ₩219,184 | -2.08% | 2.1만 |
|---|
| 2025.12.12 | ₩220,968 | ₩221,518 | ₩213,860 | ₩214,839 | -2.77% | 2.4만 |
|---|
| 2025.12.11 | ₩209,314 | ₩215,282 | ₩209,207 | ₩214,692 | +2.57% | 1만 |
|---|
| 2025.12.10 | ₩205,827 | ₩211,889 | ₩205,506 | ₩210,293 | +2.17% | 7.8천 |
|---|
| 2025.12.09 | ₩205,827 | ₩208,872 | ₩205,814 | ₩208,295 | +1.20% | 7천 |
|---|
| 2025.12.08 | ₩207,088 | ₩207,088 | ₩204,446 | ₩204,688 | -1.16% | 5.5천 |
|---|
| 2025.12.05 | ₩209,247 | ₩211,809 | ₩205,076 | ₩205,076 | -1.99% | 4.7천 |
|---|
| 2025.12.04 | ₩207,021 | ₩207,021 | ₩205,425 | ₩206,927 | -0.05% | 3.1천 |
|---|
| 2025.12.03 | ₩208,577 | ₩209,328 | ₩206,109 | ₩206,471 | -1.01% | 6.2천 |
|---|
| 2025.12.02 | ₩208,630 | ₩208,630 | ₩203,172 | ₩207,705 | -0.44% | 7.2천 |
|---|
| 2025.12.01 | ₩211,084 | ₩212,412 | ₩208,590 | ₩210,387 | -0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩206,203 | ₩207,852 | ₩205,626 | ₩207,852 | +0.80% | 1만 |
|---|
| 2025.11.26 | ₩201,979 | ₩204,124 | ₩201,979 | ₩202,864 | +0.44% | 5.5천 |
|---|
| 2025.11.25 | ₩199,819 | ₩200,785 | ₩198,988 | ₩200,074 | +0.13% | 5.7천 |
|---|
| 2025.11.24 | ₩195,032 | ₩199,994 | ₩193,852 | ₩199,994 | +2.54% | 3.4만 |
|---|
| 2025.11.21 | ₩192,095 | ₩196,547 | ₩192,095 | ₩193,785 | +0.88% | 2.3천 |
|---|
| 2025.11.20 | ₩195,930 | ₩197,808 | ₩192,832 | ₩194,898 | -0.53% | 6천 |
|---|
| 2025.11.19 | ₩198,800 | ₩201,040 | ₩193,570 | ₩195,555 | -1.63% | 1.1만 |
|---|
| 2025.11.18 | ₩194,455 | ₩195,783 | ₩193,369 | ₩194,415 | -0.02% | 6.9천 |
|---|
| 2025.11.17 | ₩196,252 | ₩196,547 | ₩191,035 | ₩192,819 | -1.75% | 1.1만 |
|---|
| 2025.11.14 | ₩192,725 | ₩199,095 | ₩192,725 | ₩196,963 | +2.20% | 1.6만 |
|---|
| 2025.11.13 | ₩210,548 | ₩210,548 | ₩201,871 | ₩203,776 | -3.22% | 9.1천 |
|---|
| 2025.11.12 | ₩200,141 | ₩209,596 | ₩200,141 | ₩207,517 | +3.69% | 8.1천 |
|---|
| 2025.11.11 | ₩201,415 | ₩202,783 | ₩198,572 | ₩202,046 | +0.31% | 1.4만 |
|---|
| 2025.11.10 | ₩197,446 | ₩200,235 | ₩195,676 | ₩199,699 | +1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩188,581 | ₩191,102 | ₩186,664 | ₩188,018 | -0.30% | 1.4만 |
|---|
| 2025.11.06 | ₩187,589 | ₩189,453 | ₩186,690 | ₩187,455 | -0.07% | 5.5천 |
|---|
| 2025.11.05 | ₩187,374 | ₩188,917 | ₩186,932 | ₩188,125 | +0.40% | 2.9천 |
|---|
| 2025.11.04 | ₩185,081 | ₩186,798 | ₩181,044 | ₩183,767 | -0.71% | 1.2만 |
|---|
| 2025.11.03 | ₩190,083 | ₩191,652 | ₩187,763 | ₩190,445 | +0.19% | 5.9천 |
|---|
| 2025.10.31 | ₩190,647 | ₩191,102 | ₩187,052 | ₩189,185 | -0.77% | 9.5천 |
|---|
| 2025.10.30 | ₩186,476 | ₩193,557 | ₩186,476 | ₩191,988 | +2.96% | 1만 |
|---|
| 2025.10.29 | ₩192,068 | ₩192,068 | ₩184,129 | ₩184,384 | -4.00% | 2만 |
|---|
| 2025.10.28 | ₩183,673 | ₩188,434 | ₩181,205 | ₩186,489 | +1.53% | 2.1만 |
|---|
| 2025.10.27 | ₩192,256 | ₩192,256 | ₩186,409 | ₩188,286 | -2.06% | 2.3만 |
|---|
| 2025.10.24 | ₩199,605 | ₩202,488 | ₩197,875 | ₩198,197 | -0.71% | 6.1천 |
|---|
| 2025.10.23 | ₩203,293 | ₩205,452 | ₩200,369 | ₩200,798 | -1.23% | 1.7만 |
|---|
| 2025.10.22 | ₩196,292 | ₩200,316 | ₩188,353 | ₩200,316 | +2.05% | 4.2만 |
|---|
| 2025.10.21 | ₩207,584 | ₩210,038 | ₩199,766 | ₩202,341 | -2.53% | 4.2만 |
|---|
| 2025.10.20 | ₩221,263 | ₩225,300 | ₩215,845 | ₩224,589 | +1.50% | 2.8만 |
|---|
| 2025.10.17 | ₩220,700 | ₩220,700 | ₩207,195 | ₩210,400 | -4.67% | 3.5만 |
|---|
| 2025.10.16 | ₩213,203 | ₩218,849 | ₩212,238 | ₩218,232 | +2.36% | 2.1만 |
|---|
| 2025.10.15 | ₩207,490 | ₩208,992 | ₩206,029 | ₩208,429 | +0.45% | 2만 |
|---|
| 2025.10.14 | ₩199,927 | ₩205,291 | ₩198,921 | ₩202,890 | +1.48% | 1.6만 |
|---|
| 2025.10.13 | ₩198,237 | ₩201,147 | ₩197,137 | ₩199,900 | +0.84% | 1.8만 |
|---|
| 2025.10.10 | ₩190,419 | ₩191,760 | ₩186,409 | ₩190,928 | +0.27% | 2.4만 |
|---|