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 | ₩199,368 | ₩200,226 | ₩197,960 | ₩199,167 | -0.10% | 7.3만 |
| 2026.10.08 | ₩194,889 | ₩196,216 | ₩193,534 | ₩195,666 | +0.40% | 18만 |
| 2026.10.07 | ₩190,839 | ₩194,232 | ₩188,639 | ₩193,789 | +1.55% | 12.5만 |
| 2026.10.06 | ₩199,153 | ₩200,199 | ₩194,004 | ₩197,490 | -0.84% | 11.7만 |
| 2026.10.05 | ₩200,494 | ₩200,494 | ₩195,747 | ₩196,672 | -1.91% | 12.3만 |
| 2026.10.02 | ₩203,579 | ₩203,713 | ₩192,434 | ₩197,638 | -2.92% | 14.6만 |
| 2026.10.01 | ₩198,107 | ₩202,573 | ₩196,096 | ₩199,623 | +0.76% | 19.6만 |
| 2026.09.30 | ₩201,836 | ₩205,215 | ₩197,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,979 |
| -1.42% |
| 21.4만 |
| 2026.09.29 | ₩191,992 | ₩201,393 | ₩191,992 | ₩200,562 | +4.46% | 9.7만 |
|---|
| 2026.09.28 | ₩192,783 | ₩197,276 | ₩190,919 | ₩193,065 | +0.15% | 10.7만 |
|---|
| 2026.09.25 | ₩204,920 | ₩209,533 | ₩201,514 | ₩206,610 | +0.82% | 14.8만 |
|---|
| 2026.09.24 | ₩203,136 | ₩205,792 | ₩200,266 | ₩202,908 | -0.11% | 12.7만 |
|---|
| 2026.09.23 | ₩202,908 | ₩204,598 | ₩200,977 | ₩203,847 | +0.46% | 14.6만 |
|---|
| 2026.09.22 | ₩202,506 | ₩206,999 | ₩201,903 | ₩206,932 | +2.19% | 15.5만 |
|---|
| 2026.09.21 | ₩205,188 | ₩206,127 | ₩201,836 | ₩204,813 | -0.18% | 10.4만 |
|---|
| 2026.09.18 | ₩211,049 | ₩213,677 | ₩207,777 | ₩209,627 | -0.67% | 14.7만 |
|---|
| 2026.09.17 | ₩210,553 | ₩213,208 | ₩210,030 | ₩213,208 | +1.26% | 8.8만 |
|---|
| 2026.09.16 | ₩205,591 | ₩208,313 | ₩201,178 | ₩203,834 | -0.85% | 14.1만 |
|---|
| 2026.09.15 | ₩202,452 | ₩206,771 | ₩201,795 | ₩203,566 | +0.55% | 5.7만 |
|---|
| 2026.09.14 | ₩203,579 | ₩207,763 | ₩201,165 | ₩201,165 | -1.19% | 12만 |
|---|
| 2026.09.11 | ₩210,580 | ₩217,889 | ₩208,461 | ₩210,258 | -0.15% | 12.9만 |
|---|
| 2026.09.10 | ₩214,160 | ₩216,158 | ₩207,710 | ₩209,198 | -2.32% | 12.8만 |
|---|
| 2026.09.09 | ₩221,858 | ₩224,366 | ₩216,963 | ₩217,862 | -1.80% | 18.7만 |
|---|
| 2026.09.08 | ₩217,218 | ₩220,718 | ₩215,796 | ₩220,021 | +1.29% | 19.4만 |
|---|
| 2026.09.04 | ₩211,478 | ₩222,515 | ₩211,062 | ₩218,559 | +3.35% | 15.7만 |
|---|
| 2026.09.03 | ₩221,281 | ₩228,926 | ₩219,216 | ₩223,763 | +1.12% | 17.4만 |
|---|
| 2026.09.02 | ₩203,847 | ₩214,361 | ₩203,847 | ₩214,361 | +5.16% | 14.8만 |
|---|
| 2026.09.01 | ₩205,188 | ₩210,083 | ₩202,949 | ₩202,949 | -1.09% | 16.2만 |
|---|
| 2026.08.31 | ₩211,760 | ₩212,953 | ₩209,855 | ₩210,821 | -0.44% | 20.2만 |
|---|
| 2026.08.28 | ₩227,303 | ₩231,340 | ₩212,766 | ₩212,766 | -6.40% | 18.8만 |
|---|
| 2026.08.27 | ₩228,135 | ₩233,083 | ₩225,318 | ₩228,000 | -0.06% | 22.1만 |
|---|
| 2026.08.26 | ₩224,232 | ₩229,154 | ₩224,232 | ₩226,163 | +0.86% | 24.3만 |
|---|
| 2026.08.25 | ₩225,305 | ₩231,487 | ₩225,305 | ₩231,487 | +2.74% | 21만 |
|---|
| 2026.08.24 | ₩236,034 | ₩236,034 | ₩227,853 | ₩229,328 | -2.84% | 19.6만 |
|---|
| 2026.08.21 | ₩230,696 | ₩234,156 | ₩225,305 | ₩227,585 | -1.35% | 16.2만 |
|---|
| 2026.08.20 | ₩222,623 | ₩232,118 | ₩218,827 | ₩231,769 | +4.11% | 12.8만 |
|---|
| 2026.08.19 | ₩218,666 | ₩226,780 | ₩214,791 | ₩224,178 | +2.52% | 13.4만 |
|---|
| 2026.08.18 | ₩211,223 | ₩211,934 | ₩205,416 | ₩205,483 | -2.72% | 22.1만 |
|---|
| 2026.08.17 | ₩207,777 | ₩215,917 | ₩207,777 | ₩212,149 | +2.10% | 15.6만 |
|---|
| 2026.08.14 | ₩207,736 | ₩215,233 | ₩207,736 | ₩211,210 | +1.67% | 17.5만 |
|---|
| 2026.08.13 | ₩211,974 | ₩213,342 | ₩206,516 | ₩207,254 | -2.23% | 11.9만 |
|---|
| 2026.08.12 | ₩208,273 | ₩215,917 | ₩207,468 | ₩214,442 | +2.96% | 19.6만 |
|---|
| 2026.08.11 | ₩206,529 | ₩206,623 | ₩202,949 | ₩204,169 | -1.14% | 15.6만 |
|---|
| 2026.08.10 | ₩200,629 | ₩205,591 | ₩199,623 | ₩205,524 | +2.44% | 14.4만 |
|---|
| 2026.08.07 | ₩203,002 | ₩203,673 | ₩200,253 | ₩201,339 | -0.82% | 17만 |
|---|
| 2026.08.06 | ₩193,038 | ₩195,734 | ₩191,295 | ₩193,092 | +0.03% | 17.2만 |
|---|
| 2026.08.05 | ₩188,854 | ₩194,996 | ₩188,840 | ₩193,641 | +2.54% | 14.7만 |
|---|
| 2026.08.04 | ₩178,232 | ₩180,552 | ₩178,232 | ₩178,621 | +0.22% | 14.3만 |
|---|
| 2026.08.03 | ₩174,893 | ₩176,690 | ₩173,632 | ₩176,502 | +0.92% | 14.8만 |
|---|
| 2026.07.31 | ₩174,866 | ₩177,602 | ₩173,364 | ₩176,677 | +1.04% | 8.5만 |
|---|
| 2026.07.30 | ₩180,177 | ₩181,960 | ₩179,265 | ₩181,800 | +0.90% | 8.6만 |
|---|
| 2026.07.29 | ₩172,747 | ₩181,893 | ₩171,567 | ₩175,376 | +1.52% | 16.1만 |
|---|
| 2026.07.28 | ₩174,316 | ₩176,341 | ₩173,310 | ₩174,558 | +0.14% | 6.5만 |
|---|
| 2026.07.27 | ₩178,366 | ₩181,263 | ₩177,656 | ₩179,318 | +0.53% | 10.6만 |
|---|
| 2026.07.24 | ₩175,255 | ₩179,171 | ₩175,255 | ₩177,723 | +1.41% | 8.3만 |
|---|
| 2026.07.23 | ₩177,508 | ₩177,736 | ₩175,309 | ₩176,180 | -0.75% | 10.9만 |
|---|
| 2026.07.22 | ₩184,053 | ₩186,815 | ₩183,382 | ₩183,811 | -0.13% | 10.9만 |
|---|
| 2026.07.21 | ₩176,207 | ₩180,204 | ₩175,899 | ₩179,318 | +1.77% | 19.7만 |
|---|
| 2026.07.20 | ₩172,492 | ₩173,619 | ₩171,433 | ₩172,372 | -0.07% | 14.9만 |
|---|
| 2026.07.17 | ₩168,885 | ₩173,860 | ₩168,536 | ₩173,109 | +2.50% | 10.3만 |
|---|
| 2026.07.16 | ₩172,090 | ₩173,807 | ₩169,207 | ₩170,078 | -1.17% | 10.3만 |
|---|
| 2026.07.15 | ₩177,924 | ₩178,500 | ₩174,397 | ₩176,717 | -0.68% | 9.8만 |
|---|
| 2026.07.14 | ₩178,635 | ₩180,378 | ₩176,046 | ₩176,462 | -1.22% | 10.1만 |
|---|
| 2026.07.13 | ₩178,044 | ₩178,058 | ₩170,963 | ₩172,854 | -2.92% | 16.3만 |
|---|
| 2026.07.10 | ₩180,190 | ₩182,430 | ₩179,734 | ₩181,934 | +0.97% | 16.8만 |
|---|
| 2026.07.09 | ₩183,261 | ₩184,468 | ₩180,284 | ₩183,154 | -0.06% | 8.9만 |
|---|
| 2026.07.08 | ₩177,428 | ₩181,317 | ₩174,893 | ₩180,297 | +1.62% | 11.4만 |
|---|
| 2026.07.07 | ₩187,405 | ₩188,183 | ₩180,445 | ₩183,436 | -2.12% | 15.3만 |
|---|
| 2026.07.06 | ₩184,401 | ₩187,553 | ₩183,825 | ₩187,392 | +1.62% | 5.9만 |
|---|
| 2026.07.02 | ₩182,832 | ₩185,836 | ₩179,774 | ₩182,926 | +0.05% | 8.7만 |
|---|
| 2026.07.01 | ₩176,677 | ₩182,779 | ₩175,912 | ₩176,355 | -0.18% | 5.6만 |
|---|
| 2026.06.30 | ₩175,201 | ₩179,064 | ₩173,954 | ₩174,558 | -0.37% | 8.4만 |
|---|
| 2026.06.29 | ₩176,529 | ₩180,995 | ₩171,674 | ₩173,954 | -1.46% | 7.2만 |
|---|
| 2026.06.26 | ₩178,970 | ₩182,658 | ₩177,025 | ₩179,976 | +0.56% | 15.6만 |
|---|
| 2026.06.25 | ₩174,544 | ₩177,495 | ₩173,096 | ₩175,148 | +0.35% | 13.4만 |
|---|
| 2026.06.24 | ₩170,347 | ₩177,079 | ₩168,697 | ₩172,050 | +1.00% | 14만 |
|---|
| 2026.06.23 | ₩184,830 | ₩187,834 | ₩183,369 | ₩184,455 | -0.20% | 11.9만 |
|---|
| 2026.06.22 | ₩191,952 | ₩194,513 | ₩189,913 | ₩191,442 | -0.27% | 21.7만 |
|---|
| 2026.06.18 | ₩198,724 | ₩200,199 | ₩193,521 | ₩194,151 | -2.30% | 12.1만 |
|---|
| 2026.06.17 | ₩205,966 | ₩215,850 | ₩194,661 | ₩196,619 | -4.54% | 32.4만 |
|---|
| 2026.06.16 | ₩206,717 | ₩208,098 | ₩203,928 | ₩207,656 | +0.45% | 17.5만 |
|---|
| 2026.06.15 | ₩207,857 | ₩211,210 | ₩204,545 | ₩204,598 | -1.57% | 25.8만 |
|---|
| 2026.06.12 | ₩193,494 | ₩196,176 | ₩190,383 | ₩194,312 | +0.42% | 13.7만 |
|---|
| 2026.06.11 | ₩180,056 | ₩194,701 | ₩178,098 | ₩194,178 | +7.84% | 24.2만 |
|---|
| 2026.06.10 | ₩188,465 | ₩191,777 | ₩180,043 | ₩181,800 | -3.54% | 31.2만 |
|---|
| 2026.06.09 | ₩205,912 | ₩209,158 | ₩196,833 | ₩198,657 | -3.52% | 48.4만 |
|---|
| 2026.06.08 | ₩203,847 | ₩208,380 | ₩203,847 | ₩205,457 | +0.79% | 12만 |
|---|
| 2026.06.05 | ₩213,932 | ₩214,013 | ₩204,518 | ₩204,518 | -4.40% | 16.2만 |
|---|
| 2026.06.04 | ₩224,004 | ₩224,446 | ₩219,337 | ₩221,013 | -1.34% | 26.6만 |
|---|
| 2026.06.03 | ₩218,318 | ₩219,538 | ₩216,252 | ₩218,117 | -0.09% | 23.4만 |
|---|
| 2026.06.02 | ₩224,286 | ₩225,157 | ₩221,456 | ₩221,898 | -1.06% | 22.3만 |
|---|
| 2026.06.01 | ₩220,209 | ₩223,012 | ₩217,473 | ₩221,550 | +0.61% | 24.3만 |
|---|
| 2026.05.29 | ₩225,801 | ₩233,714 | ₩223,065 | ₩228,175 | +1.05% | 27.9만 |
|---|
| 2026.05.28 | ₩216,185 | ₩224,768 | ₩215,434 | ₩223,374 | +3.33% | 26.6만 |
|---|
| 2026.05.27 | ₩218,599 | ₩222,596 | ₩213,154 | ₩218,774 | +0.08% | 22.2만 |
|---|
| 2026.05.26 | ₩226,056 | ₩231,997 | ₩223,307 | ₩224,044 | -0.89% | 27.5만 |
|---|
| 2026.05.22 | ₩226,109 | ₩228,389 | ₩221,912 | ₩224,500 | -0.71% | 15.1만 |
|---|
| 2026.05.21 | ₩223,883 | ₩231,487 | ₩223,414 | ₩227,732 | +1.72% | 23.8만 |
|---|
| 2026.05.20 | ₩223,628 | ₩234,076 | ₩222,716 | ₩228,255 | +2.07% | 18.3만 |
|---|
| 2026.05.19 | ₩227,236 | ₩231,903 | ₩222,073 | ₩224,071 | -1.39% | 29.9만 |
|---|
| 2026.05.18 | ₩232,895 | ₩234,169 | ₩228,738 | ₩230,750 | -0.92% | 25.3만 |
|---|
| 2026.05.15 | ₩233,284 | ₩235,242 | ₩226,914 | ₩230,616 | -1.14% | 19만 |
|---|
| 2026.05.14 | ₩246,427 | ₩246,481 | ₩237,321 | ₩242,082 | -1.76% | 25.6만 |
|---|
| 2026.05.13 | ₩244,241 | ₩246,105 | ₩237,469 | ₩243,450 | -0.32% | 30.6만 |
|---|
| 2026.05.12 | ₩243,477 | ₩247,527 | ₩238,488 | ₩247,527 | +1.66% | 33만 |
|---|
| 2026.05.11 | ₩246,119 | ₩249,109 | ₩239,655 | ₩247,808 | +0.69% | 14.5만 |
|---|
| 2026.05.08 | ₩249,538 | ₩251,859 | ₩245,622 | ₩246,736 | -1.12% | 18만 |
|---|
| 2026.05.07 | ₩249,431 | ₩251,094 | ₩244,080 | ₩245,488 | -1.58% | 37.9만 |
|---|
| 2026.05.06 | ₩242,820 | ₩247,205 | ₩242,350 | ₩243,597 | +0.32% | 29.8만 |
|---|
| 2026.05.05 | ₩231,796 | ₩237,857 | ₩228,376 | ₩229,650 | -0.93% | 31.6만 |
|---|
| 2026.05.04 | ₩230,616 | ₩233,177 | ₩225,077 | ₩226,150 | -1.94% | 28.8만 |
|---|
| 2026.05.01 | ₩233,325 | ₩241,465 | ₩233,150 | ₩235,309 | +0.85% | 23.9만 |
|---|
| 2026.04.30 | ₩237,603 | ₩242,431 | ₩234,612 | ₩236,020 | -0.67% | 17만 |
|---|
| 2026.04.29 | ₩227,799 | ₩233,217 | ₩225,318 | ₩228,886 | +0.48% | 27.8만 |
|---|
| 2026.04.28 | ₩232,386 | ₩234,988 | ₩230,186 | ₩233,821 | +0.62% | 19.1만 |
|---|
| 2026.04.27 | ₩244,965 | ₩247,098 | ₩241,411 | ₩242,685 | -0.93% | 18만 |
|---|
| 2026.04.24 | ₩243,584 | ₩248,613 | ₩241,680 | ₩246,615 | +1.24% | 14.2만 |
|---|
| 2026.04.23 | ₩247,983 | ₩252,596 | ₩242,457 | ₩244,335 | -1.47% | 16.3만 |
|---|
| 2026.04.22 | ₩252,985 | ₩253,079 | ₩248,399 | ₩250,719 | -0.90% | 11.9만 |
|---|
| 2026.04.21 | ₩252,623 | ₩259,825 | ₩243,611 | ₩244,778 | -3.11% | 16.4만 |
|---|
| 2026.04.20 | ₩257,894 | ₩261,514 | ₩255,077 | ₩257,049 | -0.33% | 13만 |
|---|
| 2026.04.17 | ₩261,944 | ₩265,471 | ₩258,591 | ₩263,513 | +0.60% | 14.7만 |
|---|
| 2026.04.16 | ₩260,173 | ₩262,534 | ₩255,453 | ₩256,378 | -1.46% | 13만 |
|---|
| 2026.04.15 | ₩265,913 | ₩265,913 | ₩254,608 | ₩258,256 | -2.88% | 14.8만 |
|---|
| 2026.04.14 | ₩256,150 | ₩263,620 | ₩256,016 | ₩262,856 | +2.62% | 28만 |
|---|
| 2026.04.13 | ₩253,924 | ₩256,754 | ₩247,634 | ₩252,341 | -0.62% | 45.1만 |
|---|
| 2026.04.10 | ₩253,790 | ₩260,522 | ₩248,720 | ₩255,734 | +0.77% | 26.1만 |
|---|
| 2026.04.09 | ₩250,893 | ₩260,898 | ₩246,373 | ₩252,087 | +0.48% | 29만 |
|---|
| 2026.04.08 | ₩254,903 | ₩258,953 | ₩244,858 | ₩249,042 | -2.30% | 30.4만 |
|---|
| 2026.04.07 | ₩241,130 | ₩253,508 | ₩233,566 | ₩249,270 | +3.38% | 19만 |
|---|
| 2026.04.06 | ₩240,647 | ₩249,659 | ₩240,647 | ₩245,877 | +2.17% | 15.1만 |
|---|
| 2026.04.02 | ₩234,880 | ₩246,494 | ₩234,880 | ₩242,739 | +3.35% | 16만 |
|---|
| 2026.04.01 | ₩249,512 | ₩255,238 | ₩248,103 | ₩252,395 | +1.16% | 23.8만 |
|---|
| 2026.03.31 | ₩231,568 | ₩245,394 | ₩231,192 | ₩245,394 | +5.97% | 31.8만 |
|---|
| 2026.03.30 | ₩230,870 | ₩230,870 | ₩221,080 | ₩224,889 | -2.59% | 27.6만 |
|---|
| 2026.03.27 | ₩213,865 | ₩230,052 | ₩211,505 | ₩224,178 | +4.82% | 23.7만 |
|---|
| 2026.03.26 | ₩215,917 | ₩220,316 | ₩205,792 | ₩205,792 | -4.69% | 35.6만 |
|---|
| 2026.03.25 | ₩234,558 | ₩235,524 | ₩220,758 | ₩226,632 | -3.38% | 16.5만 |
|---|
| 2026.03.24 | ₩206,757 | ₩216,829 | ₩203,901 | ₩211,894 | +2.48% | 18.1만 |
|---|
| 2026.03.23 | ₩212,792 | ₩225,895 | ₩206,248 | ₩211,478 | -0.62% | 19.7만 |
|---|
| 2026.03.20 | ₩242,484 | ₩243,571 | ₩223,052 | ₩223,052 | -8.01% | 8.2만 |
|---|
| 2026.03.19 | ₩232,721 | ₩245,421 | ₩229,932 | ₩243,463 | +4.62% | 11.5만 |
|---|
| 2026.03.18 | ₩266,544 | ₩271,734 | ₩263,057 | ₩264,612 | -0.72% | 10.5만 |
|---|
| 2026.03.17 | ₩286,137 | ₩287,425 | ₩280,303 | ₩282,489 | -1.27% | 3.4만 |
|---|
| 2026.03.16 | ₩285,172 | ₩289,704 | ₩280,974 | ₩284,796 | -0.13% | 4.2만 |
|---|
| 2026.03.13 | ₩295,431 | ₩299,696 | ₩286,781 | ₩287,478 | -2.69% | 4.1만 |
|---|
| 2026.03.12 | ₩302,096 | ₩306,066 | ₩295,042 | ₩295,243 | -2.27% | 7.4만 |
|---|
| 2026.03.11 | ₩299,065 | ₩311,605 | ₩299,065 | ₩304,363 | +1.77% | 5.5만 |
|---|
| 2026.03.10 | ₩308,748 | ₩314,220 | ₩304,202 | ₩307,903 | -0.27% | 6.2만 |
|---|
| 2026.03.09 | ₩295,927 | ₩300,058 | ₩291,072 | ₩298,690 | +0.93% | 4.8만 |
|---|
| 2026.03.06 | ₩294,157 | ₩303,142 | ₩292,588 | ₩298,904 | +1.61% | 4.7만 |
|---|
| 2026.03.05 | ₩296,437 | ₩301,734 | ₩292,360 | ₩294,532 | -0.64% | 4.4만 |
|---|
| 2026.03.04 | ₩301,962 | ₩305,382 | ₩297,322 | ₩305,382 | +1.13% | 4.4만 |
|---|
| 2026.03.03 | ₩299,441 | ₩300,675 | ₩285,721 | ₩294,613 | -1.61% | 8.1만 |
|---|
| 2026.03.02 | ₩322,387 | ₩327,269 | ₩313,080 | ₩322,079 | -0.10% | 8.1만 |
|---|
| 2026.02.27 | ₩313,817 | ₩319,195 | ₩310,009 | ₩315,185 | +0.44% | 5.4만 |
|---|
| 2026.02.26 | ₩308,453 | ₩308,855 | ₩303,518 | ₩305,181 | -1.06% | 5.5만 |
|---|
| 2026.02.25 | ₩306,522 | ₩312,208 | ₩305,851 | ₩307,246 | +0.24% | 4.5만 |
|---|
| 2026.02.24 | ₩305,771 | ₩309,217 | ₩298,059 | ₩306,871 | +0.36% | 9.2만 |
|---|
| 2026.02.23 | ₩313,710 | ₩318,002 | ₩305,060 | ₩312,905 | -0.26% | 12.8만 |
|---|
| 2026.02.20 | ₩290,201 | ₩296,879 | ₩286,821 | ₩295,565 | +1.85% | 7.8만 |
|---|
| 2026.02.19 | ₩282,690 | ₩288,082 | ₩279,217 | ₩284,327 | +0.58% | 13.3만 |
|---|
| 2026.02.18 | ₩280,880 | ₩286,875 | ₩280,880 | ₩285,923 | +1.80% | 6.5만 |
|---|
| 2026.02.17 | ₩273,853 | ₩279,981 | ₩263,151 | ₩270,916 | -1.07% | 18만 |
|---|
| 2026.02.13 | ₩286,083 | ₩290,067 | ₩282,302 | ₩288,444 | +0.83% | 5.1만 |
|---|
| 2026.02.12 | ₩292,199 | ₩296,236 | ₩275,596 | ₩276,387 | -5.41% | 8.7만 |
|---|
| 2026.02.11 | ₩298,690 | ₩298,690 | ₩291,019 | ₩295,203 | -1.17% | 6.3만 |
|---|
| 2026.02.10 | ₩295,096 | ₩295,954 | ₩288,337 | ₩288,350 | -2.29% | 3.1만 |
|---|
| 2026.02.09 | ₩287,679 | ₩297,054 | ₩287,666 | ₩297,027 | +3.25% | 4.4만 |
|---|
| 2026.02.06 | ₩274,121 | ₩283,643 | ₩273,195 | ₩280,491 | +2.32% | 6.9만 |
|---|
| 2026.02.05 | ₩273,584 | ₩275,194 | ₩263,084 | ₩263,513 | -3.68% | 7.6만 |
|---|
| 2026.02.04 | ₩288,739 | ₩288,739 | ₩273,142 | ₩282,127 | -2.29% | 6.6만 |
|---|
| 2026.02.03 | ₩277,326 | ₩284,756 | ₩273,853 | ₩279,096 | +0.64% | 5.4만 |
|---|
| 2026.02.02 | ₩255,426 | ₩268,220 | ₩243,638 | ₩248,117 | -2.86% | 8.1만 |
|---|
| 2026.01.30 | ₩291,005 | ₩295,270 | ₩254,541 | ₩268,542 | -7.72% | 13.9만 |
|---|
| 2026.01.29 | ₩338,681 | ₩338,963 | ₩297,952 | ₩324,506 | -4.19% | 15.9만 |
|---|
| 2026.01.28 | ₩313,683 | ₩325,887 | ₩311,041 | ₩323,876 | +3.25% | 7.3만 |
|---|
| 2026.01.27 | ₩292,360 | ₩306,307 | ₩289,517 | ₩306,307 | +4.77% | 6.3만 |
|---|
| 2026.01.26 | ₩296,383 | ₩300,138 | ₩288,337 | ₩291,971 | -1.49% | 9.6만 |
|---|
| 2026.01.23 | ₩276,267 | ₩286,258 | ₩276,267 | ₩282,851 | +2.38% | 13.4만 |
|---|
| 2026.01.22 | ₩267,214 | ₩277,943 | ₩264,881 | ₩277,943 | +4.02% | 7.4만 |
|---|
| 2026.01.21 | ₩270,782 | ₩272,646 | ₩261,018 | ₩266,369 | -1.63% | 5.6만 |
|---|
| 2026.01.20 | ₩259,704 | ₩264,224 | ₩256,995 | ₩260,509 | +0.31% | 6만 |
|---|
| 2026.01.16 | ₩244,751 | ₩246,575 | ₩238,085 | ₩242,753 | -0.82% | 9.6만 |
|---|
| 2026.01.15 | ₩245,408 | ₩248,036 | ₩244,630 | ₩245,488 | +0.03% | 4.9만 |
|---|
| 2026.01.14 | ₩248,197 | ₩249,565 | ₩244,670 | ₩247,218 | -0.39% | 6.2만 |
|---|
| 2026.01.13 | ₩246,897 | ₩248,103 | ₩242,109 | ₩243,356 | -1.43% | 5.7만 |
|---|
| 2026.01.12 | ₩244,000 | ₩248,399 | ₩244,000 | ₩245,864 | +0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩234,666 | ₩236,195 | ₩232,976 | ₩234,572 | -0.04% | 2만 |
|---|
| 2026.01.08 | ₩227,625 | ₩233,177 | ₩227,290 | ₩232,372 | +2.09% | 9만 |
|---|
| 2026.01.07 | ₩229,462 | ₩232,024 | ₩227,987 | ₩230,481 | +0.44% | 12.4만 |
|---|
| 2026.01.06 | ₩231,729 | ₩234,518 | ₩231,729 | ₩233,566 | +0.79% | 8.7만 |
|---|
| 2026.01.05 | ₩226,753 | ₩231,179 | ₩224,433 | ₩231,179 | +1.95% | 6.7만 |
|---|
| 2026.01.02 | ₩221,818 | ₩223,347 | ₩215,729 | ₩217,406 | -1.99% | 3.4만 |
|---|
| 2025.12.31 | ₩220,222 | ₩221,281 | ₩215,568 | ₩215,931 | -1.95% | 1.2만 |
|---|
| 2025.12.30 | ₩225,640 | ₩225,640 | ₩218,640 | ₩218,988 | -2.95% | 1.8만 |
|---|
| 2025.12.29 | ₩224,661 | ₩224,661 | ₩215,179 | ₩218,894 | -2.57% | 3.4만 |
|---|
| 2025.12.26 | ₩239,292 | ₩240,727 | ₩236,262 | ₩238,917 | -0.16% | 1.8만 |
|---|
| 2025.12.24 | ₩234,465 | ₩234,558 | ₩230,830 | ₩233,714 | -0.32% | 1.6만 |
|---|
| 2025.12.23 | ₩233,016 | ₩235,631 | ₩229,328 | ₩235,175 | +0.93% | 1.6만 |
|---|
| 2025.12.22 | ₩229,046 | ₩230,656 | ₩226,847 | ₩230,642 | +0.70% | 1.6만 |
|---|
| 2025.12.19 | ₩218,961 | ₩221,737 | ₩218,961 | ₩219,605 | +0.29% | 2.1만 |
|---|
| 2025.12.18 | ₩220,061 | ₩223,333 | ₩218,546 | ₩218,546 | -0.69% | 2.4만 |
|---|
| 2025.12.17 | ₩220,611 | ₩222,985 | ₩218,304 | ₩220,732 | +0.05% | 2.7만 |
|---|
| 2025.12.16 | ₩219,712 | ₩221,281 | ₩216,199 | ₩216,199 | -1.60% | 2.1만 |
|---|
| 2025.12.15 | ₩223,856 | ₩223,856 | ₩214,911 | ₩219,189 | -2.08% | 2.1만 |
|---|
| 2025.12.12 | ₩220,973 | ₩221,523 | ₩213,865 | ₩214,844 | -2.77% | 2.4만 |
|---|
| 2025.12.11 | ₩209,319 | ₩215,287 | ₩209,212 | ₩214,697 | +2.57% | 1만 |
|---|
| 2025.12.10 | ₩205,832 | ₩211,894 | ₩205,510 | ₩210,298 | +2.17% | 7.8천 |
|---|
| 2025.12.09 | ₩205,832 | ₩208,876 | ₩205,819 | ₩208,300 | +1.20% | 7천 |
|---|
| 2025.12.08 | ₩207,093 | ₩207,093 | ₩204,451 | ₩204,692 | -1.16% | 5.5천 |
|---|
| 2025.12.05 | ₩209,252 | ₩211,813 | ₩205,081 | ₩205,081 | -1.99% | 4.7천 |
|---|
| 2025.12.04 | ₩207,026 | ₩207,026 | ₩205,430 | ₩206,932 | -0.05% | 3.1천 |
|---|
| 2025.12.03 | ₩208,581 | ₩209,332 | ₩206,114 | ₩206,476 | -1.01% | 6.2천 |
|---|
| 2025.12.02 | ₩208,635 | ₩208,635 | ₩203,177 | ₩207,710 | -0.44% | 7.2천 |
|---|
| 2025.12.01 | ₩211,089 | ₩212,417 | ₩208,595 | ₩210,392 | -0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩206,208 | ₩207,857 | ₩205,631 | ₩207,857 | +0.80% | 1만 |
|---|
| 2025.11.26 | ₩201,983 | ₩204,129 | ₩201,983 | ₩202,868 | +0.44% | 5.5천 |
|---|
| 2025.11.25 | ₩199,824 | ₩200,789 | ₩198,992 | ₩200,079 | +0.13% | 5.7천 |
|---|
| 2025.11.24 | ₩195,036 | ₩199,998 | ₩193,856 | ₩199,998 | +2.54% | 3.4만 |
|---|
| 2025.11.21 | ₩192,099 | ₩196,552 | ₩192,099 | ₩193,789 | +0.88% | 2.3천 |
|---|
| 2025.11.20 | ₩195,935 | ₩197,812 | ₩192,837 | ₩194,902 | -0.53% | 6천 |
|---|
| 2025.11.19 | ₩198,805 | ₩201,044 | ₩193,574 | ₩195,559 | -1.63% | 1.1만 |
|---|
| 2025.11.18 | ₩194,460 | ₩195,787 | ₩193,373 | ₩194,419 | -0.02% | 6.9천 |
|---|
| 2025.11.17 | ₩196,257 | ₩196,552 | ₩191,040 | ₩192,823 | -1.75% | 1.1만 |
|---|
| 2025.11.14 | ₩192,729 | ₩199,100 | ₩192,729 | ₩196,967 | +2.20% | 1.6만 |
|---|
| 2025.11.13 | ₩210,553 | ₩210,553 | ₩201,876 | ₩203,780 | -3.22% | 9.1천 |
|---|
| 2025.11.12 | ₩200,146 | ₩209,601 | ₩200,146 | ₩207,522 | +3.69% | 8.1천 |
|---|
| 2025.11.11 | ₩201,420 | ₩202,788 | ₩198,577 | ₩202,050 | +0.31% | 1.4만 |
|---|
| 2025.11.10 | ₩197,450 | ₩200,240 | ₩195,680 | ₩199,703 | +1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩188,585 | ₩191,107 | ₩186,668 | ₩188,022 | -0.30% | 1.4만 |
|---|
| 2025.11.06 | ₩187,593 | ₩189,457 | ₩186,695 | ₩187,459 | -0.07% | 5.5천 |
|---|
| 2025.11.05 | ₩187,378 | ₩188,921 | ₩186,936 | ₩188,130 | +0.40% | 2.9천 |
|---|
| 2025.11.04 | ₩185,085 | ₩186,802 | ₩181,049 | ₩183,771 | -0.71% | 1.2만 |
|---|
| 2025.11.03 | ₩190,088 | ₩191,657 | ₩187,767 | ₩190,450 | +0.19% | 5.9천 |
|---|
| 2025.10.31 | ₩190,651 | ₩191,107 | ₩187,057 | ₩189,189 | -0.77% | 9.5천 |
|---|
| 2025.10.30 | ₩186,480 | ₩193,561 | ₩186,480 | ₩191,992 | +2.96% | 1만 |
|---|
| 2025.10.29 | ₩192,072 | ₩192,072 | ₩184,133 | ₩184,388 | -4.00% | 2만 |
|---|
| 2025.10.28 | ₩183,677 | ₩188,438 | ₩181,209 | ₩186,493 | +1.53% | 2.1만 |
|---|
| 2025.10.27 | ₩192,260 | ₩192,260 | ₩186,413 | ₩188,290 | -2.06% | 2.3만 |
|---|
| 2025.10.24 | ₩199,609 | ₩202,493 | ₩197,879 | ₩198,201 | -0.71% | 6.1천 |
|---|
| 2025.10.23 | ₩203,297 | ₩205,457 | ₩200,374 | ₩200,803 | -1.23% | 1.7만 |
|---|
| 2025.10.22 | ₩196,297 | ₩200,320 | ₩188,357 | ₩200,320 | +2.05% | 4.2만 |
|---|
| 2025.10.21 | ₩207,589 | ₩210,043 | ₩199,770 | ₩202,345 | -2.53% | 4.2만 |
|---|
| 2025.10.20 | ₩221,268 | ₩225,305 | ₩215,850 | ₩224,594 | +1.50% | 2.8만 |
|---|
| 2025.10.17 | ₩220,705 | ₩220,705 | ₩207,200 | ₩210,405 | -4.67% | 3.5만 |
|---|
| 2025.10.16 | ₩213,208 | ₩218,854 | ₩212,242 | ₩218,237 | +2.36% | 2.1만 |
|---|
| 2025.10.15 | ₩207,495 | ₩208,997 | ₩206,033 | ₩208,434 | +0.45% | 2만 |
|---|
| 2025.10.14 | ₩199,931 | ₩205,296 | ₩198,925 | ₩202,895 | +1.48% | 1.6만 |
|---|
| 2025.10.13 | ₩198,241 | ₩201,152 | ₩197,142 | ₩199,904 | +0.84% | 1.8만 |
|---|
| 2025.10.10 | ₩190,423 | ₩191,764 | ₩186,413 | ₩190,932 | +0.27% | 2.4만 |
|---|