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 | ₩199,387 | ₩200,246 | ₩197,979 | ₩199,186 | -0.10% | 7.3만 |
| 2026.10.08 | ₩194,908 | ₩196,235 | ₩193,553 | ₩195,685 | +0.40% | 18만 |
| 2026.10.07 | ₩190,857 | ₩194,250 | ₩188,657 | ₩193,808 | +1.55% | 12.5만 |
| 2026.10.06 | ₩199,173 | ₩200,219 | ₩194,022 | ₩197,510 | -0.84% | 11.7만 |
| 2026.10.05 | ₩200,514 | ₩200,514 | ₩195,766 | ₩196,691 | -1.91% | 12.3만 |
| 2026.10.02 | ₩203,599 | ₩203,733 | ₩192,453 | ₩197,657 | -2.92% | 14.6만 |
| 2026.10.01 | ₩198,126 | ₩202,593 | ₩196,115 | ₩199,642 | +0.76% | 19.6만 |
| 2026.09.30 | ₩201,855 | ₩205,235 | ₩197,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,998 |
| -1.42% |
| 21.4만 |
| 2026.09.29 | ₩192,010 | ₩201,413 | ₩192,010 | ₩200,581 | +4.46% | 9.7만 |
|---|
| 2026.09.28 | ₩192,802 | ₩197,295 | ₩190,938 | ₩193,083 | +0.15% | 10.7만 |
|---|
| 2026.09.25 | ₩204,940 | ₩209,554 | ₩201,533 | ₩206,630 | +0.82% | 14.8만 |
|---|
| 2026.09.24 | ₩203,156 | ₩205,812 | ₩200,286 | ₩202,928 | -0.11% | 12.7만 |
|---|
| 2026.09.23 | ₩202,928 | ₩204,618 | ₩200,997 | ₩203,867 | +0.46% | 14.6만 |
|---|
| 2026.09.22 | ₩202,526 | ₩207,019 | ₩201,922 | ₩206,952 | +2.19% | 15.5만 |
|---|
| 2026.09.21 | ₩205,208 | ₩206,147 | ₩201,855 | ₩204,833 | -0.18% | 10.4만 |
|---|
| 2026.09.18 | ₩211,069 | ₩213,698 | ₩207,797 | ₩209,648 | -0.67% | 14.7만 |
|---|
| 2026.09.17 | ₩210,573 | ₩213,229 | ₩210,050 | ₩213,229 | +1.26% | 8.8만 |
|---|
| 2026.09.16 | ₩205,611 | ₩208,333 | ₩201,198 | ₩203,854 | -0.85% | 14.1만 |
|---|
| 2026.09.15 | ₩202,472 | ₩206,791 | ₩201,815 | ₩203,585 | +0.55% | 5.7만 |
|---|
| 2026.09.14 | ₩203,599 | ₩207,783 | ₩201,185 | ₩201,185 | -1.19% | 12만 |
|---|
| 2026.09.11 | ₩210,600 | ₩217,910 | ₩208,481 | ₩210,278 | -0.15% | 12.9만 |
|---|
| 2026.09.10 | ₩214,181 | ₩216,179 | ₩207,730 | ₩209,218 | -2.32% | 12.8만 |
|---|
| 2026.09.09 | ₩221,880 | ₩224,388 | ₩216,984 | ₩217,883 | -1.80% | 18.7만 |
|---|
| 2026.09.08 | ₩217,239 | ₩220,740 | ₩215,817 | ₩220,042 | +1.29% | 19.4만 |
|---|
| 2026.09.04 | ₩211,499 | ₩222,537 | ₩211,083 | ₩218,580 | +3.35% | 15.7만 |
|---|
| 2026.09.03 | ₩221,303 | ₩228,948 | ₩219,237 | ₩223,784 | +1.12% | 17.4만 |
|---|
| 2026.09.02 | ₩203,867 | ₩214,382 | ₩203,867 | ₩214,382 | +5.16% | 14.8만 |
|---|
| 2026.09.01 | ₩205,208 | ₩210,104 | ₩202,968 | ₩202,968 | -1.09% | 16.2만 |
|---|
| 2026.08.31 | ₩211,780 | ₩212,974 | ₩209,876 | ₩210,841 | -0.44% | 20.2만 |
|---|
| 2026.08.28 | ₩227,325 | ₩231,362 | ₩212,786 | ₩212,786 | -6.40% | 18.8만 |
|---|
| 2026.08.27 | ₩228,157 | ₩233,106 | ₩225,340 | ₩228,023 | -0.06% | 22.1만 |
|---|
| 2026.08.26 | ₩224,254 | ₩229,176 | ₩224,254 | ₩226,185 | +0.86% | 24.3만 |
|---|
| 2026.08.25 | ₩225,327 | ₩231,510 | ₩225,327 | ₩231,510 | +2.74% | 21만 |
|---|
| 2026.08.24 | ₩236,056 | ₩236,056 | ₩227,875 | ₩229,350 | -2.84% | 19.6만 |
|---|
| 2026.08.21 | ₩230,718 | ₩234,179 | ₩225,327 | ₩227,607 | -1.35% | 16.2만 |
|---|
| 2026.08.20 | ₩222,644 | ₩232,140 | ₩218,848 | ₩231,791 | +4.11% | 12.8만 |
|---|
| 2026.08.19 | ₩218,688 | ₩226,802 | ₩214,811 | ₩224,200 | +2.52% | 13.4만 |
|---|
| 2026.08.18 | ₩211,244 | ₩211,955 | ₩205,436 | ₩205,503 | -2.72% | 22.1만 |
|---|
| 2026.08.17 | ₩207,797 | ₩215,938 | ₩207,797 | ₩212,169 | +2.10% | 15.6만 |
|---|
| 2026.08.14 | ₩207,757 | ₩215,254 | ₩207,757 | ₩211,230 | +1.67% | 17.5만 |
|---|
| 2026.08.13 | ₩211,995 | ₩213,363 | ₩206,536 | ₩207,274 | -2.23% | 11.9만 |
|---|
| 2026.08.12 | ₩208,293 | ₩215,938 | ₩207,488 | ₩214,463 | +2.96% | 19.6만 |
|---|
| 2026.08.11 | ₩206,549 | ₩206,643 | ₩202,968 | ₩204,189 | -1.14% | 15.6만 |
|---|
| 2026.08.10 | ₩200,648 | ₩205,611 | ₩199,642 | ₩205,543 | +2.44% | 14.4만 |
|---|
| 2026.08.07 | ₩203,022 | ₩203,693 | ₩200,272 | ₩201,359 | -0.82% | 17만 |
|---|
| 2026.08.06 | ₩193,057 | ₩195,753 | ₩191,313 | ₩193,110 | +0.03% | 17.2만 |
|---|
| 2026.08.05 | ₩188,872 | ₩195,015 | ₩188,859 | ₩193,660 | +2.54% | 14.7만 |
|---|
| 2026.08.04 | ₩178,249 | ₩180,570 | ₩178,249 | ₩178,638 | +0.22% | 14.3만 |
|---|
| 2026.08.03 | ₩174,910 | ₩176,707 | ₩173,649 | ₩176,519 | +0.92% | 14.8만 |
|---|
| 2026.07.31 | ₩174,883 | ₩177,619 | ₩173,381 | ₩176,694 | +1.04% | 8.5만 |
|---|
| 2026.07.30 | ₩180,194 | ₩181,978 | ₩179,282 | ₩181,817 | +0.90% | 8.6만 |
|---|
| 2026.07.29 | ₩172,764 | ₩181,911 | ₩171,584 | ₩175,393 | +1.52% | 16.1만 |
|---|
| 2026.07.28 | ₩174,333 | ₩176,358 | ₩173,327 | ₩174,575 | +0.14% | 6.5만 |
|---|
| 2026.07.27 | ₩178,384 | ₩181,281 | ₩177,673 | ₩179,336 | +0.53% | 10.6만 |
|---|
| 2026.07.24 | ₩175,272 | ₩179,188 | ₩175,272 | ₩177,740 | +1.41% | 8.3만 |
|---|
| 2026.07.23 | ₩177,525 | ₩177,753 | ₩175,326 | ₩176,197 | -0.75% | 10.9만 |
|---|
| 2026.07.22 | ₩184,070 | ₩186,833 | ₩183,400 | ₩183,829 | -0.13% | 10.9만 |
|---|
| 2026.07.21 | ₩176,224 | ₩180,221 | ₩175,916 | ₩179,336 | +1.77% | 19.7만 |
|---|
| 2026.07.20 | ₩172,509 | ₩173,636 | ₩171,449 | ₩172,388 | -0.07% | 14.9만 |
|---|
| 2026.07.17 | ₩168,901 | ₩173,877 | ₩168,552 | ₩173,126 | +2.50% | 10.3만 |
|---|
| 2026.07.16 | ₩172,107 | ₩173,823 | ₩169,223 | ₩170,095 | -1.17% | 10.3만 |
|---|
| 2026.07.15 | ₩177,941 | ₩178,518 | ₩174,414 | ₩176,734 | -0.68% | 9.8만 |
|---|
| 2026.07.14 | ₩178,652 | ₩180,395 | ₩176,063 | ₩176,479 | -1.22% | 10.1만 |
|---|
| 2026.07.13 | ₩178,062 | ₩178,075 | ₩170,980 | ₩172,871 | -2.92% | 16.3만 |
|---|
| 2026.07.10 | ₩180,208 | ₩182,448 | ₩179,752 | ₩181,951 | +0.97% | 16.8만 |
|---|
| 2026.07.09 | ₩183,279 | ₩184,486 | ₩180,302 | ₩183,172 | -0.06% | 8.9만 |
|---|
| 2026.07.08 | ₩177,445 | ₩181,334 | ₩174,910 | ₩180,315 | +1.62% | 11.4만 |
|---|
| 2026.07.07 | ₩187,423 | ₩188,201 | ₩180,463 | ₩183,453 | -2.12% | 15.3만 |
|---|
| 2026.07.06 | ₩184,419 | ₩187,571 | ₩183,842 | ₩187,410 | +1.62% | 5.9만 |
|---|
| 2026.07.02 | ₩182,850 | ₩185,854 | ₩179,792 | ₩182,944 | +0.05% | 8.7만 |
|---|
| 2026.07.01 | ₩176,694 | ₩182,796 | ₩175,929 | ₩176,372 | -0.18% | 5.6만 |
|---|
| 2026.06.30 | ₩175,218 | ₩179,081 | ₩173,971 | ₩174,575 | -0.37% | 8.4만 |
|---|
| 2026.06.29 | ₩176,546 | ₩181,012 | ₩171,691 | ₩173,971 | -1.46% | 7.2만 |
|---|
| 2026.06.26 | ₩178,987 | ₩182,676 | ₩177,042 | ₩179,993 | +0.56% | 15.6만 |
|---|
| 2026.06.25 | ₩174,561 | ₩177,512 | ₩173,113 | ₩175,165 | +0.35% | 13.4만 |
|---|
| 2026.06.24 | ₩170,363 | ₩177,096 | ₩168,713 | ₩172,066 | +1.00% | 14만 |
|---|
| 2026.06.23 | ₩184,848 | ₩187,853 | ₩183,386 | ₩184,473 | -0.20% | 11.9만 |
|---|
| 2026.06.22 | ₩191,970 | ₩194,532 | ₩189,932 | ₩191,461 | -0.27% | 21.7만 |
|---|
| 2026.06.18 | ₩198,743 | ₩200,219 | ₩193,539 | ₩194,170 | -2.30% | 12.1만 |
|---|
| 2026.06.17 | ₩205,986 | ₩215,871 | ₩194,680 | ₩196,638 | -4.54% | 32.4만 |
|---|
| 2026.06.16 | ₩206,737 | ₩208,119 | ₩203,947 | ₩207,676 | +0.45% | 17.5만 |
|---|
| 2026.06.15 | ₩207,877 | ₩211,230 | ₩204,564 | ₩204,618 | -1.57% | 25.8만 |
|---|
| 2026.06.12 | ₩193,513 | ₩196,195 | ₩190,401 | ₩194,331 | +0.42% | 13.7만 |
|---|
| 2026.06.11 | ₩180,074 | ₩194,720 | ₩178,115 | ₩194,197 | +7.84% | 24.2만 |
|---|
| 2026.06.10 | ₩188,483 | ₩191,796 | ₩180,060 | ₩181,817 | -3.54% | 31.2만 |
|---|
| 2026.06.09 | ₩205,932 | ₩209,178 | ₩196,852 | ₩198,676 | -3.52% | 48.4만 |
|---|
| 2026.06.08 | ₩203,867 | ₩208,400 | ₩203,867 | ₩205,476 | +0.79% | 12만 |
|---|
| 2026.06.05 | ₩213,953 | ₩214,033 | ₩204,538 | ₩204,538 | -4.40% | 16.2만 |
|---|
| 2026.06.04 | ₩224,026 | ₩224,468 | ₩219,358 | ₩221,035 | -1.34% | 26.6만 |
|---|
| 2026.06.03 | ₩218,339 | ₩219,559 | ₩216,273 | ₩218,138 | -0.09% | 23.4만 |
|---|
| 2026.06.02 | ₩224,307 | ₩225,179 | ₩221,477 | ₩221,920 | -1.06% | 22.3만 |
|---|
| 2026.06.01 | ₩220,230 | ₩223,033 | ₩217,494 | ₩221,571 | +0.61% | 24.3만 |
|---|
| 2026.05.29 | ₩225,823 | ₩233,736 | ₩223,087 | ₩228,197 | +1.05% | 27.9만 |
|---|
| 2026.05.28 | ₩216,206 | ₩224,790 | ₩215,455 | ₩223,395 | +3.33% | 26.6만 |
|---|
| 2026.05.27 | ₩218,620 | ₩222,617 | ₩213,175 | ₩218,795 | +0.08% | 22.2만 |
|---|
| 2026.05.26 | ₩226,078 | ₩232,019 | ₩223,328 | ₩224,066 | -0.89% | 27.5만 |
|---|
| 2026.05.22 | ₩226,131 | ₩228,411 | ₩221,933 | ₩224,522 | -0.71% | 15.1만 |
|---|
| 2026.05.21 | ₩223,905 | ₩231,510 | ₩223,436 | ₩227,754 | +1.72% | 23.8만 |
|---|
| 2026.05.20 | ₩223,650 | ₩234,098 | ₩222,738 | ₩228,277 | +2.07% | 18.3만 |
|---|
| 2026.05.19 | ₩227,258 | ₩231,925 | ₩222,094 | ₩224,093 | -1.39% | 29.9만 |
|---|
| 2026.05.18 | ₩232,918 | ₩234,192 | ₩228,760 | ₩230,772 | -0.92% | 25.3만 |
|---|
| 2026.05.15 | ₩233,307 | ₩235,265 | ₩226,936 | ₩230,638 | -1.14% | 19만 |
|---|
| 2026.05.14 | ₩246,451 | ₩246,505 | ₩237,344 | ₩242,105 | -1.76% | 25.6만 |
|---|
| 2026.05.13 | ₩244,265 | ₩246,129 | ₩237,492 | ₩243,473 | -0.32% | 30.6만 |
|---|
| 2026.05.12 | ₩243,500 | ₩247,551 | ₩238,511 | ₩247,551 | +1.66% | 33만 |
|---|
| 2026.05.11 | ₩246,143 | ₩249,133 | ₩239,678 | ₩247,832 | +0.69% | 14.5만 |
|---|
| 2026.05.08 | ₩249,563 | ₩251,883 | ₩245,646 | ₩246,759 | -1.12% | 18만 |
|---|
| 2026.05.07 | ₩249,455 | ₩251,118 | ₩244,104 | ₩245,512 | -1.58% | 37.9만 |
|---|
| 2026.05.06 | ₩242,843 | ₩247,229 | ₩242,374 | ₩243,621 | +0.32% | 29.8만 |
|---|
| 2026.05.05 | ₩231,818 | ₩237,881 | ₩228,398 | ₩229,672 | -0.93% | 31.6만 |
|---|
| 2026.05.04 | ₩230,638 | ₩233,200 | ₩225,099 | ₩226,172 | -1.94% | 28.8만 |
|---|
| 2026.05.01 | ₩233,347 | ₩241,488 | ₩233,173 | ₩235,332 | +0.85% | 23.9만 |
|---|
| 2026.04.30 | ₩237,626 | ₩242,454 | ₩234,635 | ₩236,043 | -0.67% | 17만 |
|---|
| 2026.04.29 | ₩227,821 | ₩233,240 | ₩225,340 | ₩228,908 | +0.48% | 27.8만 |
|---|
| 2026.04.28 | ₩232,408 | ₩235,010 | ₩230,209 | ₩233,843 | +0.62% | 19.1만 |
|---|
| 2026.04.27 | ₩244,989 | ₩247,122 | ₩241,435 | ₩242,709 | -0.93% | 18만 |
|---|
| 2026.04.24 | ₩243,608 | ₩248,637 | ₩241,703 | ₩246,639 | +1.24% | 14.2만 |
|---|
| 2026.04.23 | ₩248,007 | ₩252,621 | ₩242,481 | ₩244,359 | -1.47% | 16.3만 |
|---|
| 2026.04.22 | ₩253,010 | ₩253,104 | ₩248,423 | ₩250,743 | -0.90% | 11.9만 |
|---|
| 2026.04.21 | ₩252,647 | ₩259,850 | ₩243,634 | ₩244,801 | -3.11% | 16.4만 |
|---|
| 2026.04.20 | ₩257,919 | ₩261,540 | ₩255,102 | ₩257,074 | -0.33% | 13만 |
|---|
| 2026.04.17 | ₩261,969 | ₩265,496 | ₩258,616 | ₩263,538 | +0.60% | 14.7만 |
|---|
| 2026.04.16 | ₩260,199 | ₩262,559 | ₩255,477 | ₩256,403 | -1.46% | 13만 |
|---|
| 2026.04.15 | ₩265,939 | ₩265,939 | ₩254,633 | ₩258,281 | -2.88% | 14.8만 |
|---|
| 2026.04.14 | ₩256,175 | ₩263,646 | ₩256,041 | ₩262,881 | +2.62% | 28만 |
|---|
| 2026.04.13 | ₩253,948 | ₩256,778 | ₩247,658 | ₩252,366 | -0.62% | 45.1만 |
|---|
| 2026.04.10 | ₩253,814 | ₩260,547 | ₩248,745 | ₩255,759 | +0.77% | 26.1만 |
|---|
| 2026.04.09 | ₩250,917 | ₩260,923 | ₩246,397 | ₩252,111 | +0.48% | 29만 |
|---|
| 2026.04.08 | ₩254,928 | ₩258,978 | ₩244,882 | ₩249,066 | -2.30% | 30.4만 |
|---|
| 2026.04.07 | ₩241,153 | ₩253,533 | ₩233,589 | ₩249,294 | +3.38% | 19만 |
|---|
| 2026.04.06 | ₩240,670 | ₩249,683 | ₩240,670 | ₩245,901 | +2.17% | 15.1만 |
|---|
| 2026.04.02 | ₩234,903 | ₩246,518 | ₩234,903 | ₩242,763 | +3.35% | 16만 |
|---|
| 2026.04.01 | ₩249,536 | ₩255,263 | ₩248,128 | ₩252,419 | +1.16% | 23.8만 |
|---|
| 2026.03.31 | ₩231,590 | ₩245,418 | ₩231,215 | ₩245,418 | +5.97% | 31.8만 |
|---|
| 2026.03.30 | ₩230,893 | ₩230,893 | ₩221,102 | ₩224,911 | -2.59% | 27.6만 |
|---|
| 2026.03.27 | ₩213,886 | ₩230,075 | ₩211,525 | ₩224,200 | +4.82% | 23.7만 |
|---|
| 2026.03.26 | ₩215,938 | ₩220,337 | ₩205,812 | ₩205,812 | -4.69% | 35.6만 |
|---|
| 2026.03.25 | ₩234,581 | ₩235,547 | ₩220,780 | ₩226,654 | -3.38% | 16.5만 |
|---|
| 2026.03.24 | ₩206,777 | ₩216,850 | ₩203,921 | ₩211,914 | +2.48% | 18.1만 |
|---|
| 2026.03.23 | ₩212,813 | ₩225,917 | ₩206,268 | ₩211,499 | -0.62% | 19.7만 |
|---|
| 2026.03.20 | ₩242,508 | ₩243,594 | ₩223,073 | ₩223,073 | -8.01% | 8.2만 |
|---|
| 2026.03.19 | ₩232,744 | ₩245,445 | ₩229,954 | ₩243,487 | +4.62% | 11.5만 |
|---|
| 2026.03.18 | ₩266,569 | ₩271,760 | ₩263,082 | ₩264,638 | -0.72% | 10.5만 |
|---|
| 2026.03.17 | ₩286,165 | ₩287,452 | ₩280,330 | ₩282,517 | -1.27% | 3.4만 |
|---|
| 2026.03.16 | ₩285,199 | ₩289,733 | ₩281,001 | ₩284,824 | -0.13% | 4.2만 |
|---|
| 2026.03.13 | ₩295,460 | ₩299,725 | ₩286,809 | ₩287,506 | -2.69% | 4.1만 |
|---|
| 2026.03.12 | ₩302,125 | ₩306,096 | ₩295,071 | ₩295,272 | -2.27% | 7.4만 |
|---|
| 2026.03.11 | ₩299,094 | ₩311,635 | ₩299,094 | ₩304,392 | +1.77% | 5.5만 |
|---|
| 2026.03.10 | ₩308,778 | ₩314,250 | ₩304,231 | ₩307,933 | -0.27% | 6.2만 |
|---|
| 2026.03.09 | ₩295,956 | ₩300,087 | ₩291,101 | ₩298,719 | +0.93% | 4.8만 |
|---|
| 2026.03.06 | ₩294,185 | ₩303,172 | ₩292,616 | ₩298,933 | +1.61% | 4.7만 |
|---|
| 2026.03.05 | ₩296,465 | ₩301,763 | ₩292,388 | ₩294,561 | -0.64% | 4.4만 |
|---|
| 2026.03.04 | ₩301,991 | ₩305,411 | ₩297,351 | ₩305,411 | +1.13% | 4.4만 |
|---|
| 2026.03.03 | ₩299,470 | ₩300,704 | ₩285,749 | ₩294,641 | -1.61% | 8.1만 |
|---|
| 2026.03.02 | ₩322,418 | ₩327,300 | ₩313,110 | ₩322,110 | -0.10% | 8.1만 |
|---|
| 2026.02.27 | ₩313,848 | ₩319,226 | ₩310,039 | ₩315,216 | +0.44% | 5.4만 |
|---|
| 2026.02.26 | ₩308,483 | ₩308,885 | ₩303,547 | ₩305,210 | -1.06% | 5.5만 |
|---|
| 2026.02.25 | ₩306,552 | ₩312,238 | ₩305,881 | ₩307,276 | +0.24% | 4.5만 |
|---|
| 2026.02.24 | ₩305,800 | ₩309,247 | ₩298,088 | ₩306,900 | +0.36% | 9.2만 |
|---|
| 2026.02.23 | ₩313,741 | ₩318,032 | ₩305,090 | ₩312,936 | -0.26% | 12.8만 |
|---|
| 2026.02.20 | ₩290,229 | ₩296,908 | ₩286,849 | ₩295,594 | +1.85% | 7.8만 |
|---|
| 2026.02.19 | ₩282,718 | ₩288,110 | ₩279,244 | ₩284,354 | +0.58% | 13.3만 |
|---|
| 2026.02.18 | ₩280,907 | ₩286,903 | ₩280,907 | ₩285,950 | +1.80% | 6.5만 |
|---|
| 2026.02.17 | ₩273,879 | ₩280,009 | ₩263,176 | ₩270,942 | -1.07% | 18만 |
|---|
| 2026.02.13 | ₩286,111 | ₩290,095 | ₩282,329 | ₩288,472 | +0.83% | 5.1만 |
|---|
| 2026.02.12 | ₩292,227 | ₩296,264 | ₩275,623 | ₩276,414 | -5.41% | 8.7만 |
|---|
| 2026.02.11 | ₩298,719 | ₩298,719 | ₩291,047 | ₩295,232 | -1.17% | 6.3만 |
|---|
| 2026.02.10 | ₩295,124 | ₩295,983 | ₩288,364 | ₩288,378 | -2.29% | 3.1만 |
|---|
| 2026.02.09 | ₩287,707 | ₩297,082 | ₩287,694 | ₩297,056 | +3.25% | 4.4만 |
|---|
| 2026.02.06 | ₩274,147 | ₩283,670 | ₩273,222 | ₩280,518 | +2.32% | 6.9만 |
|---|
| 2026.02.05 | ₩273,611 | ₩275,220 | ₩263,109 | ₩263,538 | -3.68% | 7.6만 |
|---|
| 2026.02.04 | ₩288,767 | ₩288,767 | ₩273,168 | ₩282,155 | -2.29% | 6.6만 |
|---|
| 2026.02.03 | ₩277,353 | ₩284,783 | ₩273,879 | ₩279,123 | +0.64% | 5.4만 |
|---|
| 2026.02.02 | ₩255,451 | ₩268,246 | ₩243,661 | ₩248,141 | -2.86% | 8.1만 |
|---|
| 2026.01.30 | ₩291,034 | ₩295,299 | ₩254,565 | ₩268,568 | -7.72% | 13.9만 |
|---|
| 2026.01.29 | ₩338,714 | ₩338,996 | ₩297,981 | ₩324,537 | -4.19% | 15.9만 |
|---|
| 2026.01.28 | ₩313,714 | ₩325,919 | ₩311,071 | ₩323,907 | +3.25% | 7.3만 |
|---|
| 2026.01.27 | ₩292,388 | ₩306,337 | ₩289,545 | ₩306,337 | +4.77% | 6.3만 |
|---|
| 2026.01.26 | ₩296,412 | ₩300,167 | ₩288,364 | ₩291,999 | -1.49% | 9.6만 |
|---|
| 2026.01.23 | ₩276,293 | ₩286,286 | ₩276,293 | ₩282,879 | +2.38% | 13.4만 |
|---|
| 2026.01.22 | ₩267,240 | ₩277,970 | ₩264,906 | ₩277,970 | +4.02% | 7.4만 |
|---|
| 2026.01.21 | ₩270,808 | ₩272,672 | ₩261,044 | ₩266,395 | -1.63% | 5.6만 |
|---|
| 2026.01.20 | ₩259,729 | ₩264,249 | ₩257,020 | ₩260,534 | +0.31% | 6만 |
|---|
| 2026.01.16 | ₩244,774 | ₩246,599 | ₩238,109 | ₩242,776 | -0.82% | 9.6만 |
|---|
| 2026.01.15 | ₩245,432 | ₩248,060 | ₩244,654 | ₩245,512 | +0.03% | 4.9만 |
|---|
| 2026.01.14 | ₩248,221 | ₩249,589 | ₩244,694 | ₩247,242 | -0.39% | 6.2만 |
|---|
| 2026.01.13 | ₩246,920 | ₩248,128 | ₩242,132 | ₩243,380 | -1.43% | 5.7만 |
|---|
| 2026.01.12 | ₩244,023 | ₩248,423 | ₩244,023 | ₩245,888 | +0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩234,688 | ₩236,217 | ₩232,998 | ₩234,595 | -0.04% | 2만 |
|---|
| 2026.01.08 | ₩227,647 | ₩233,200 | ₩227,312 | ₩232,395 | +2.09% | 9만 |
|---|
| 2026.01.07 | ₩229,484 | ₩232,046 | ₩228,009 | ₩230,504 | +0.44% | 12.4만 |
|---|
| 2026.01.06 | ₩231,751 | ₩234,541 | ₩231,751 | ₩233,589 | +0.79% | 8.7만 |
|---|
| 2026.01.05 | ₩226,775 | ₩231,201 | ₩224,455 | ₩231,201 | +1.95% | 6.7만 |
|---|
| 2026.01.02 | ₩221,839 | ₩223,368 | ₩215,750 | ₩217,427 | -1.99% | 3.4만 |
|---|
| 2025.12.31 | ₩220,243 | ₩221,303 | ₩215,589 | ₩215,951 | -1.95% | 1.2만 |
|---|
| 2025.12.30 | ₩225,662 | ₩225,662 | ₩218,661 | ₩219,009 | -2.95% | 1.8만 |
|---|
| 2025.12.29 | ₩224,683 | ₩224,683 | ₩215,200 | ₩218,916 | -2.57% | 3.4만 |
|---|
| 2025.12.26 | ₩239,316 | ₩240,751 | ₩236,284 | ₩238,940 | -0.16% | 1.8만 |
|---|
| 2025.12.24 | ₩234,487 | ₩234,581 | ₩230,853 | ₩233,736 | -0.32% | 1.6만 |
|---|
| 2025.12.23 | ₩233,039 | ₩235,654 | ₩229,350 | ₩235,198 | +0.93% | 1.6만 |
|---|
| 2025.12.22 | ₩229,069 | ₩230,678 | ₩226,869 | ₩230,665 | +0.70% | 1.6만 |
|---|
| 2025.12.19 | ₩218,983 | ₩221,759 | ₩218,983 | ₩219,626 | +0.29% | 2.1만 |
|---|
| 2025.12.18 | ₩220,082 | ₩223,355 | ₩218,567 | ₩218,567 | -0.69% | 2.4만 |
|---|
| 2025.12.17 | ₩220,632 | ₩223,006 | ₩218,325 | ₩220,753 | +0.05% | 2.7만 |
|---|
| 2025.12.16 | ₩219,734 | ₩221,303 | ₩216,220 | ₩216,220 | -1.60% | 2.1만 |
|---|
| 2025.12.15 | ₩223,878 | ₩223,878 | ₩214,932 | ₩219,211 | -2.08% | 2.1만 |
|---|
| 2025.12.12 | ₩220,994 | ₩221,544 | ₩213,886 | ₩214,865 | -2.77% | 2.4만 |
|---|
| 2025.12.11 | ₩209,339 | ₩215,308 | ₩209,232 | ₩214,718 | +2.57% | 1만 |
|---|
| 2025.12.10 | ₩205,852 | ₩211,914 | ₩205,530 | ₩210,318 | +2.17% | 7.8천 |
|---|
| 2025.12.09 | ₩205,852 | ₩208,897 | ₩205,839 | ₩208,320 | +1.20% | 7천 |
|---|
| 2025.12.08 | ₩207,113 | ₩207,113 | ₩204,471 | ₩204,712 | -1.16% | 5.5천 |
|---|
| 2025.12.05 | ₩209,272 | ₩211,834 | ₩205,101 | ₩205,101 | -1.99% | 4.7천 |
|---|
| 2025.12.04 | ₩207,046 | ₩207,046 | ₩205,450 | ₩206,952 | -0.05% | 3.1천 |
|---|
| 2025.12.03 | ₩208,602 | ₩209,353 | ₩206,134 | ₩206,496 | -1.01% | 6.2천 |
|---|
| 2025.12.02 | ₩208,655 | ₩208,655 | ₩203,196 | ₩207,730 | -0.44% | 7.2천 |
|---|
| 2025.12.01 | ₩211,110 | ₩212,437 | ₩208,615 | ₩210,412 | -0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩206,228 | ₩207,877 | ₩205,651 | ₩207,877 | +0.80% | 1만 |
|---|
| 2025.11.26 | ₩202,003 | ₩204,149 | ₩202,003 | ₩202,888 | +0.44% | 5.5천 |
|---|
| 2025.11.25 | ₩199,843 | ₩200,809 | ₩199,012 | ₩200,098 | +0.13% | 5.7천 |
|---|
| 2025.11.24 | ₩195,055 | ₩200,018 | ₩193,875 | ₩200,018 | +2.54% | 3.4만 |
|---|
| 2025.11.21 | ₩192,118 | ₩196,571 | ₩192,118 | ₩193,808 | +0.88% | 2.3천 |
|---|
| 2025.11.20 | ₩195,954 | ₩197,831 | ₩192,855 | ₩194,921 | -0.53% | 6천 |
|---|
| 2025.11.19 | ₩198,824 | ₩201,064 | ₩193,593 | ₩195,578 | -1.63% | 1.1만 |
|---|
| 2025.11.18 | ₩194,478 | ₩195,806 | ₩193,392 | ₩194,438 | -0.02% | 6.9천 |
|---|
| 2025.11.17 | ₩196,276 | ₩196,571 | ₩191,058 | ₩192,842 | -1.75% | 1.1만 |
|---|
| 2025.11.14 | ₩192,748 | ₩199,119 | ₩192,748 | ₩196,986 | +2.20% | 1.6만 |
|---|
| 2025.11.13 | ₩210,573 | ₩210,573 | ₩201,895 | ₩203,800 | -3.22% | 9.1천 |
|---|
| 2025.11.12 | ₩200,165 | ₩209,621 | ₩200,165 | ₩207,542 | +3.69% | 8.1천 |
|---|
| 2025.11.11 | ₩201,439 | ₩202,807 | ₩198,596 | ₩202,070 | +0.31% | 1.4만 |
|---|
| 2025.11.10 | ₩197,469 | ₩200,259 | ₩195,699 | ₩199,723 | +1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩188,604 | ₩191,125 | ₩186,686 | ₩188,040 | -0.30% | 1.4만 |
|---|
| 2025.11.06 | ₩187,611 | ₩189,476 | ₩186,713 | ₩187,477 | -0.07% | 5.5천 |
|---|
| 2025.11.05 | ₩187,397 | ₩188,939 | ₩186,954 | ₩188,148 | +0.40% | 2.9천 |
|---|
| 2025.11.04 | ₩185,103 | ₩186,820 | ₩181,066 | ₩183,789 | -0.71% | 1.2만 |
|---|
| 2025.11.03 | ₩190,106 | ₩191,675 | ₩187,786 | ₩190,468 | +0.19% | 5.9천 |
|---|
| 2025.10.31 | ₩190,669 | ₩191,125 | ₩187,075 | ₩189,207 | -0.77% | 9.5천 |
|---|
| 2025.10.30 | ₩186,498 | ₩193,580 | ₩186,498 | ₩192,010 | +2.96% | 1만 |
|---|
| 2025.10.29 | ₩192,091 | ₩192,091 | ₩184,151 | ₩184,406 | -4.00% | 2만 |
|---|
| 2025.10.28 | ₩183,695 | ₩188,456 | ₩181,227 | ₩186,511 | +1.53% | 2.1만 |
|---|
| 2025.10.27 | ₩192,279 | ₩192,279 | ₩186,431 | ₩188,309 | -2.06% | 2.3만 |
|---|
| 2025.10.24 | ₩199,629 | ₩202,512 | ₩197,898 | ₩198,220 | -0.71% | 6.1천 |
|---|
| 2025.10.23 | ₩203,317 | ₩205,476 | ₩200,393 | ₩200,822 | -1.23% | 1.7만 |
|---|
| 2025.10.22 | ₩196,316 | ₩200,340 | ₩188,376 | ₩200,340 | +2.05% | 4.2만 |
|---|
| 2025.10.21 | ₩207,609 | ₩210,063 | ₩199,790 | ₩202,365 | -2.53% | 4.2만 |
|---|
| 2025.10.20 | ₩221,290 | ₩225,327 | ₩215,871 | ₩224,616 | +1.50% | 2.8만 |
|---|
| 2025.10.17 | ₩220,726 | ₩220,726 | ₩207,220 | ₩210,426 | -4.67% | 3.5만 |
|---|
| 2025.10.16 | ₩213,229 | ₩218,875 | ₩212,263 | ₩218,258 | +2.36% | 2.1만 |
|---|
| 2025.10.15 | ₩207,515 | ₩209,017 | ₩206,053 | ₩208,454 | +0.45% | 2만 |
|---|
| 2025.10.14 | ₩199,951 | ₩205,315 | ₩198,945 | ₩202,915 | +1.48% | 1.6만 |
|---|
| 2025.10.13 | ₩198,261 | ₩201,171 | ₩197,161 | ₩199,924 | +0.84% | 1.8만 |
|---|
| 2025.10.10 | ₩190,441 | ₩191,782 | ₩186,431 | ₩190,951 | +0.27% | 2.4만 |
|---|