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 | ₩199,399 | ₩200,258 | ₩197,991 | ₩199,198 | -0.10% | 7.3만 |
| 2026.10.08 | ₩194,919 | ₩196,247 | ₩193,564 | ₩195,697 | +0.40% | 18만 |
| 2026.10.07 | ₩190,868 | ₩194,262 | ₩188,669 | ₩193,819 | +1.55% | 12.5만 |
| 2026.10.06 | ₩199,185 | ₩200,231 | ₩194,034 | ₩197,521 | -0.84% | 11.7만 |
| 2026.10.05 | ₩200,526 | ₩200,526 | ₩195,778 | ₩196,703 | -1.91% | 12.3만 |
| 2026.10.02 | ₩203,611 | ₩203,745 | ₩192,465 | ₩197,669 | -2.92% | 14.6만 |
| 2026.10.01 | ₩198,138 | ₩202,605 | ₩196,126 | ₩199,654 | +0.76% | 19.6만 |
| 2026.09.30 | ₩201,867 | ₩205,247 | ₩197,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199,010 |
| -1.42% |
| 21.4만 |
| 2026.09.29 | ₩192,022 | ₩201,425 | ₩192,022 | ₩200,593 | +4.46% | 9.7만 |
|---|
| 2026.09.28 | ₩192,813 | ₩197,307 | ₩190,949 | ₩193,095 | +0.15% | 10.7만 |
|---|
| 2026.09.25 | ₩204,952 | ₩209,566 | ₩201,545 | ₩206,642 | +0.82% | 14.8만 |
|---|
| 2026.09.24 | ₩203,168 | ₩205,824 | ₩200,298 | ₩202,940 | -0.11% | 12.7만 |
|---|
| 2026.09.23 | ₩202,940 | ₩204,630 | ₩201,009 | ₩203,879 | +0.46% | 14.6만 |
|---|
| 2026.09.22 | ₩202,538 | ₩207,031 | ₩201,934 | ₩206,964 | +2.19% | 15.5만 |
|---|
| 2026.09.21 | ₩205,220 | ₩206,159 | ₩201,867 | ₩204,845 | -0.18% | 10.4만 |
|---|
| 2026.09.18 | ₩211,082 | ₩213,711 | ₩207,809 | ₩209,660 | -0.67% | 14.7만 |
|---|
| 2026.09.17 | ₩210,586 | ₩213,241 | ₩210,063 | ₩213,241 | +1.26% | 8.8만 |
|---|
| 2026.09.16 | ₩205,623 | ₩208,346 | ₩201,210 | ₩203,866 | -0.85% | 14.1만 |
|---|
| 2026.09.15 | ₩202,484 | ₩206,803 | ₩201,827 | ₩203,597 | +0.55% | 5.7만 |
|---|
| 2026.09.14 | ₩203,611 | ₩207,796 | ₩201,197 | ₩201,197 | -1.19% | 12만 |
|---|
| 2026.09.11 | ₩210,613 | ₩217,923 | ₩208,493 | ₩210,291 | -0.15% | 12.9만 |
|---|
| 2026.09.10 | ₩214,194 | ₩216,192 | ₩207,742 | ₩209,231 | -2.32% | 12.8만 |
|---|
| 2026.09.09 | ₩221,893 | ₩224,401 | ₩216,997 | ₩217,896 | -1.80% | 18.7만 |
|---|
| 2026.09.08 | ₩217,252 | ₩220,753 | ₩215,830 | ₩220,055 | +1.29% | 19.4만 |
|---|
| 2026.09.04 | ₩211,511 | ₩222,550 | ₩211,095 | ₩218,593 | +3.35% | 15.7만 |
|---|
| 2026.09.03 | ₩221,316 | ₩228,962 | ₩219,251 | ₩223,798 | +1.12% | 17.4만 |
|---|
| 2026.09.02 | ₩203,879 | ₩214,395 | ₩203,879 | ₩214,395 | +5.16% | 14.8만 |
|---|
| 2026.09.01 | ₩205,220 | ₩210,116 | ₩202,980 | ₩202,980 | -1.09% | 16.2만 |
|---|
| 2026.08.31 | ₩211,793 | ₩212,987 | ₩209,888 | ₩210,854 | -0.44% | 20.2만 |
|---|
| 2026.08.28 | ₩227,339 | ₩231,376 | ₩212,799 | ₩212,799 | -6.40% | 18.8만 |
|---|
| 2026.08.27 | ₩228,170 | ₩233,120 | ₩225,353 | ₩228,036 | -0.06% | 22.1만 |
|---|
| 2026.08.26 | ₩224,267 | ₩229,190 | ₩224,267 | ₩226,199 | +0.86% | 24.3만 |
|---|
| 2026.08.25 | ₩225,340 | ₩231,524 | ₩225,340 | ₩231,524 | +2.74% | 21만 |
|---|
| 2026.08.24 | ₩236,071 | ₩236,071 | ₩227,889 | ₩229,364 | -2.84% | 19.6만 |
|---|
| 2026.08.21 | ₩230,732 | ₩234,193 | ₩225,340 | ₩227,620 | -1.35% | 16.2만 |
|---|
| 2026.08.20 | ₩222,657 | ₩232,154 | ₩218,862 | ₩231,805 | +4.11% | 12.8만 |
|---|
| 2026.08.19 | ₩218,701 | ₩226,816 | ₩214,824 | ₩224,213 | +2.52% | 13.4만 |
|---|
| 2026.08.18 | ₩211,256 | ₩211,967 | ₩205,448 | ₩205,516 | -2.72% | 22.1만 |
|---|
| 2026.08.17 | ₩207,809 | ₩215,951 | ₩207,809 | ₩212,182 | +2.10% | 15.6만 |
|---|
| 2026.08.14 | ₩207,769 | ₩215,267 | ₩207,769 | ₩211,243 | +1.67% | 17.5만 |
|---|
| 2026.08.13 | ₩212,007 | ₩213,376 | ₩206,548 | ₩207,286 | -2.23% | 11.9만 |
|---|
| 2026.08.12 | ₩208,305 | ₩215,951 | ₩207,501 | ₩214,475 | +2.96% | 19.6만 |
|---|
| 2026.08.11 | ₩206,562 | ₩206,656 | ₩202,980 | ₩204,201 | -1.14% | 15.6만 |
|---|
| 2026.08.10 | ₩200,660 | ₩205,623 | ₩199,654 | ₩205,556 | +2.44% | 14.4만 |
|---|
| 2026.08.07 | ₩203,034 | ₩203,705 | ₩200,284 | ₩201,371 | -0.82% | 17만 |
|---|
| 2026.08.06 | ₩193,068 | ₩195,764 | ₩191,324 | ₩193,122 | +0.03% | 17.2만 |
|---|
| 2026.08.05 | ₩188,883 | ₩195,026 | ₩188,870 | ₩193,672 | +2.54% | 14.7만 |
|---|
| 2026.08.04 | ₩178,260 | ₩180,581 | ₩178,260 | ₩178,649 | +0.22% | 14.3만 |
|---|
| 2026.08.03 | ₩174,920 | ₩176,718 | ₩173,659 | ₩176,530 | +0.92% | 14.8만 |
|---|
| 2026.07.31 | ₩174,893 | ₩177,630 | ₩173,391 | ₩176,704 | +1.04% | 8.5만 |
|---|
| 2026.07.30 | ₩180,205 | ₩181,989 | ₩179,293 | ₩181,828 | +0.90% | 8.6만 |
|---|
| 2026.07.29 | ₩172,774 | ₩181,922 | ₩171,594 | ₩175,403 | +1.52% | 16.1만 |
|---|
| 2026.07.28 | ₩174,343 | ₩176,369 | ₩173,337 | ₩174,585 | +0.14% | 6.5만 |
|---|
| 2026.07.27 | ₩178,394 | ₩181,291 | ₩177,683 | ₩179,347 | +0.53% | 10.6만 |
|---|
| 2026.07.24 | ₩175,282 | ₩179,199 | ₩175,282 | ₩177,750 | +1.41% | 8.3만 |
|---|
| 2026.07.23 | ₩177,536 | ₩177,764 | ₩175,336 | ₩176,208 | -0.75% | 10.9만 |
|---|
| 2026.07.22 | ₩184,081 | ₩186,844 | ₩183,411 | ₩183,840 | -0.13% | 10.9만 |
|---|
| 2026.07.21 | ₩176,235 | ₩180,232 | ₩175,926 | ₩179,347 | +1.77% | 19.7만 |
|---|
| 2026.07.20 | ₩172,519 | ₩173,646 | ₩171,460 | ₩172,399 | -0.07% | 14.9만 |
|---|
| 2026.07.17 | ₩168,911 | ₩173,887 | ₩168,562 | ₩173,136 | +2.50% | 10.3만 |
|---|
| 2026.07.16 | ₩172,117 | ₩173,834 | ₩169,233 | ₩170,105 | -1.17% | 10.3만 |
|---|
| 2026.07.15 | ₩177,952 | ₩178,528 | ₩174,424 | ₩176,744 | -0.68% | 9.8만 |
|---|
| 2026.07.14 | ₩178,662 | ₩180,406 | ₩176,074 | ₩176,490 | -1.22% | 10.1만 |
|---|
| 2026.07.13 | ₩178,072 | ₩178,086 | ₩170,990 | ₩172,881 | -2.92% | 16.3만 |
|---|
| 2026.07.10 | ₩180,218 | ₩182,458 | ₩179,762 | ₩181,962 | +0.97% | 16.8만 |
|---|
| 2026.07.09 | ₩183,290 | ₩184,497 | ₩180,312 | ₩183,183 | -0.06% | 8.9만 |
|---|
| 2026.07.08 | ₩177,455 | ₩181,345 | ₩174,920 | ₩180,326 | +1.62% | 11.4만 |
|---|
| 2026.07.07 | ₩187,435 | ₩188,213 | ₩180,473 | ₩183,464 | -2.12% | 15.3만 |
|---|
| 2026.07.06 | ₩184,430 | ₩187,582 | ₩183,853 | ₩187,421 | +1.62% | 5.9만 |
|---|
| 2026.07.02 | ₩182,861 | ₩185,865 | ₩179,803 | ₩182,955 | +0.05% | 8.7만 |
|---|
| 2026.07.01 | ₩176,704 | ₩182,807 | ₩175,940 | ₩176,382 | -0.18% | 5.6만 |
|---|
| 2026.06.30 | ₩175,229 | ₩179,092 | ₩173,981 | ₩174,585 | -0.37% | 8.4만 |
|---|
| 2026.06.29 | ₩176,557 | ₩181,023 | ₩171,701 | ₩173,981 | -1.46% | 7.2만 |
|---|
| 2026.06.26 | ₩178,998 | ₩182,686 | ₩177,053 | ₩180,004 | +0.56% | 15.6만 |
|---|
| 2026.06.25 | ₩174,571 | ₩177,522 | ₩173,123 | ₩175,175 | +0.35% | 13.4만 |
|---|
| 2026.06.24 | ₩170,373 | ₩177,107 | ₩168,723 | ₩172,077 | +1.00% | 14만 |
|---|
| 2026.06.23 | ₩184,859 | ₩187,864 | ₩183,397 | ₩184,484 | -0.20% | 11.9만 |
|---|
| 2026.06.22 | ₩191,982 | ₩194,544 | ₩189,943 | ₩191,472 | -0.27% | 21.7만 |
|---|
| 2026.06.18 | ₩198,755 | ₩200,231 | ₩193,551 | ₩194,181 | -2.30% | 12.1만 |
|---|
| 2026.06.17 | ₩205,998 | ₩215,884 | ₩194,691 | ₩196,649 | -4.54% | 32.4만 |
|---|
| 2026.06.16 | ₩206,750 | ₩208,131 | ₩203,960 | ₩207,688 | +0.45% | 17.5만 |
|---|
| 2026.06.15 | ₩207,890 | ₩211,243 | ₩204,577 | ₩204,630 | -1.57% | 25.8만 |
|---|
| 2026.06.12 | ₩193,524 | ₩196,207 | ₩190,412 | ₩194,342 | +0.42% | 13.7만 |
|---|
| 2026.06.11 | ₩180,084 | ₩194,731 | ₩178,126 | ₩194,208 | +7.84% | 24.2만 |
|---|
| 2026.06.10 | ₩188,494 | ₩191,807 | ₩180,071 | ₩181,828 | -3.54% | 31.2만 |
|---|
| 2026.06.09 | ₩205,945 | ₩209,191 | ₩196,864 | ₩198,688 | -3.52% | 48.4만 |
|---|
| 2026.06.08 | ₩203,879 | ₩208,413 | ₩203,879 | ₩205,489 | +0.79% | 12만 |
|---|
| 2026.06.05 | ₩213,966 | ₩214,046 | ₩204,550 | ₩204,550 | -4.40% | 16.2만 |
|---|
| 2026.06.04 | ₩224,039 | ₩224,482 | ₩219,371 | ₩221,048 | -1.34% | 26.6만 |
|---|
| 2026.06.03 | ₩218,352 | ₩219,572 | ₩216,286 | ₩218,151 | -0.09% | 23.4만 |
|---|
| 2026.06.02 | ₩224,321 | ₩225,193 | ₩221,491 | ₩221,933 | -1.06% | 22.3만 |
|---|
| 2026.06.01 | ₩220,243 | ₩223,046 | ₩217,507 | ₩221,584 | +0.61% | 24.3만 |
|---|
| 2026.05.29 | ₩225,836 | ₩233,750 | ₩223,100 | ₩228,210 | +1.05% | 27.9만 |
|---|
| 2026.05.28 | ₩216,219 | ₩224,804 | ₩215,468 | ₩223,409 | +3.33% | 26.6만 |
|---|
| 2026.05.27 | ₩218,634 | ₩222,631 | ₩213,188 | ₩218,808 | +0.08% | 22.2만 |
|---|
| 2026.05.26 | ₩226,091 | ₩232,033 | ₩223,342 | ₩224,079 | -0.89% | 27.5만 |
|---|
| 2026.05.22 | ₩226,145 | ₩228,425 | ₩221,947 | ₩224,535 | -0.71% | 15.1만 |
|---|
| 2026.05.21 | ₩223,918 | ₩231,524 | ₩223,449 | ₩227,768 | +1.72% | 23.8만 |
|---|
| 2026.05.20 | ₩223,663 | ₩234,112 | ₩222,751 | ₩228,291 | +2.07% | 18.3만 |
|---|
| 2026.05.19 | ₩227,272 | ₩231,939 | ₩222,108 | ₩224,106 | -1.39% | 29.9만 |
|---|
| 2026.05.18 | ₩232,932 | ₩234,206 | ₩228,774 | ₩230,786 | -0.92% | 25.3만 |
|---|
| 2026.05.15 | ₩233,321 | ₩235,279 | ₩226,950 | ₩230,652 | -1.14% | 19만 |
|---|
| 2026.05.14 | ₩246,466 | ₩246,519 | ₩237,358 | ₩242,120 | -1.76% | 25.6만 |
|---|
| 2026.05.13 | ₩244,279 | ₩246,144 | ₩237,506 | ₩243,488 | -0.32% | 30.6만 |
|---|
| 2026.05.12 | ₩243,515 | ₩247,566 | ₩238,525 | ₩247,566 | +1.66% | 33만 |
|---|
| 2026.05.11 | ₩246,157 | ₩249,148 | ₩239,692 | ₩247,847 | +0.69% | 14.5만 |
|---|
| 2026.05.08 | ₩249,578 | ₩251,898 | ₩245,661 | ₩246,774 | -1.12% | 18만 |
|---|
| 2026.05.07 | ₩249,470 | ₩251,133 | ₩244,118 | ₩245,527 | -1.58% | 37.9만 |
|---|
| 2026.05.06 | ₩242,858 | ₩247,244 | ₩242,388 | ₩243,636 | +0.32% | 29.8만 |
|---|
| 2026.05.05 | ₩231,832 | ₩237,895 | ₩228,412 | ₩229,686 | -0.93% | 31.6만 |
|---|
| 2026.05.04 | ₩230,652 | ₩233,214 | ₩225,112 | ₩226,185 | -1.94% | 28.8만 |
|---|
| 2026.05.01 | ₩233,361 | ₩241,503 | ₩233,187 | ₩235,346 | +0.85% | 23.9만 |
|---|
| 2026.04.30 | ₩237,640 | ₩242,469 | ₩234,649 | ₩236,057 | -0.67% | 17만 |
|---|
| 2026.04.29 | ₩227,835 | ₩233,254 | ₩225,353 | ₩228,921 | +0.48% | 27.8만 |
|---|
| 2026.04.28 | ₩232,422 | ₩235,024 | ₩230,222 | ₩233,857 | +0.62% | 19.1만 |
|---|
| 2026.04.27 | ₩245,004 | ₩247,136 | ₩241,449 | ₩242,723 | -0.93% | 18만 |
|---|
| 2026.04.24 | ₩243,622 | ₩248,652 | ₩241,717 | ₩246,653 | +1.24% | 14.2만 |
|---|
| 2026.04.23 | ₩248,022 | ₩252,636 | ₩242,495 | ₩244,373 | -1.47% | 16.3만 |
|---|
| 2026.04.22 | ₩253,025 | ₩253,119 | ₩248,437 | ₩250,758 | -0.90% | 11.9만 |
|---|
| 2026.04.21 | ₩252,663 | ₩259,865 | ₩243,649 | ₩244,816 | -3.11% | 16.4만 |
|---|
| 2026.04.20 | ₩257,934 | ₩261,555 | ₩255,117 | ₩257,089 | -0.33% | 13만 |
|---|
| 2026.04.17 | ₩261,985 | ₩265,512 | ₩258,631 | ₩263,554 | +0.60% | 14.7만 |
|---|
| 2026.04.16 | ₩260,214 | ₩262,575 | ₩255,493 | ₩256,418 | -1.46% | 13만 |
|---|
| 2026.04.15 | ₩265,955 | ₩265,955 | ₩254,648 | ₩258,296 | -2.88% | 14.8만 |
|---|
| 2026.04.14 | ₩256,190 | ₩263,661 | ₩256,056 | ₩262,897 | +2.62% | 28만 |
|---|
| 2026.04.13 | ₩253,964 | ₩256,794 | ₩247,673 | ₩252,381 | -0.62% | 45.1만 |
|---|
| 2026.04.10 | ₩253,830 | ₩260,563 | ₩248,759 | ₩255,774 | +0.77% | 26.1만 |
|---|
| 2026.04.09 | ₩250,932 | ₩260,938 | ₩246,412 | ₩252,126 | +0.48% | 29만 |
|---|
| 2026.04.08 | ₩254,943 | ₩258,994 | ₩244,896 | ₩249,081 | -2.30% | 30.4만 |
|---|
| 2026.04.07 | ₩241,168 | ₩253,548 | ₩233,603 | ₩249,309 | +3.38% | 19만 |
|---|
| 2026.04.06 | ₩240,685 | ₩249,698 | ₩240,685 | ₩245,916 | +2.17% | 15.1만 |
|---|
| 2026.04.02 | ₩234,917 | ₩246,533 | ₩234,917 | ₩242,777 | +3.35% | 16만 |
|---|
| 2026.04.01 | ₩249,551 | ₩255,278 | ₩248,142 | ₩252,435 | +1.16% | 23.8만 |
|---|
| 2026.03.31 | ₩231,604 | ₩245,433 | ₩231,228 | ₩245,433 | +5.97% | 31.8만 |
|---|
| 2026.03.30 | ₩230,907 | ₩230,907 | ₩221,115 | ₩224,924 | -2.59% | 27.6만 |
|---|
| 2026.03.27 | ₩213,899 | ₩230,088 | ₩211,538 | ₩224,213 | +4.82% | 23.7만 |
|---|
| 2026.03.26 | ₩215,951 | ₩220,350 | ₩205,824 | ₩205,824 | -4.69% | 35.6만 |
|---|
| 2026.03.25 | ₩234,595 | ₩235,561 | ₩220,793 | ₩226,668 | -3.38% | 16.5만 |
|---|
| 2026.03.24 | ₩206,790 | ₩216,863 | ₩203,933 | ₩211,927 | +2.48% | 18.1만 |
|---|
| 2026.03.23 | ₩212,826 | ₩225,930 | ₩206,280 | ₩211,511 | -0.62% | 19.7만 |
|---|
| 2026.03.20 | ₩242,522 | ₩243,609 | ₩223,087 | ₩223,087 | -8.01% | 8.2만 |
|---|
| 2026.03.19 | ₩232,758 | ₩245,460 | ₩229,968 | ₩243,501 | +4.62% | 11.5만 |
|---|
| 2026.03.18 | ₩266,585 | ₩271,776 | ₩263,098 | ₩264,654 | -0.72% | 10.5만 |
|---|
| 2026.03.17 | ₩286,182 | ₩287,470 | ₩280,347 | ₩282,534 | -1.27% | 3.4만 |
|---|
| 2026.03.16 | ₩285,216 | ₩289,750 | ₩281,018 | ₩284,841 | -0.13% | 4.2만 |
|---|
| 2026.03.13 | ₩295,477 | ₩299,743 | ₩286,826 | ₩287,523 | -2.69% | 4.1만 |
|---|
| 2026.03.12 | ₩302,143 | ₩306,114 | ₩295,088 | ₩295,289 | -2.27% | 7.4만 |
|---|
| 2026.03.11 | ₩299,112 | ₩311,653 | ₩299,112 | ₩304,410 | +1.77% | 5.5만 |
|---|
| 2026.03.10 | ₩308,796 | ₩314,269 | ₩304,249 | ₩307,951 | -0.27% | 6.2만 |
|---|
| 2026.03.09 | ₩295,973 | ₩300,105 | ₩291,118 | ₩298,737 | +0.93% | 4.8만 |
|---|
| 2026.03.06 | ₩294,203 | ₩303,190 | ₩292,634 | ₩298,951 | +1.61% | 4.7만 |
|---|
| 2026.03.05 | ₩296,483 | ₩301,781 | ₩292,406 | ₩294,578 | -0.64% | 4.4만 |
|---|
| 2026.03.04 | ₩302,009 | ₩305,430 | ₩297,368 | ₩305,430 | +1.13% | 4.4만 |
|---|
| 2026.03.03 | ₩299,488 | ₩300,722 | ₩285,766 | ₩294,659 | -1.61% | 8.1만 |
|---|
| 2026.03.02 | ₩322,438 | ₩327,320 | ₩313,129 | ₩322,129 | -0.10% | 8.1만 |
|---|
| 2026.02.27 | ₩313,867 | ₩319,245 | ₩310,057 | ₩315,235 | +0.44% | 5.4만 |
|---|
| 2026.02.26 | ₩308,501 | ₩308,904 | ₩303,565 | ₩305,229 | -1.06% | 5.5만 |
|---|
| 2026.02.25 | ₩306,570 | ₩312,257 | ₩305,899 | ₩307,294 | +0.24% | 4.5만 |
|---|
| 2026.02.24 | ₩305,819 | ₩309,266 | ₩298,106 | ₩306,919 | +0.36% | 9.2만 |
|---|
| 2026.02.23 | ₩313,759 | ₩318,051 | ₩305,108 | ₩312,954 | -0.26% | 12.8만 |
|---|
| 2026.02.20 | ₩290,246 | ₩296,926 | ₩286,866 | ₩295,611 | +1.85% | 7.8만 |
|---|
| 2026.02.19 | ₩282,735 | ₩288,127 | ₩279,261 | ₩284,371 | +0.58% | 13.3만 |
|---|
| 2026.02.18 | ₩280,924 | ₩286,920 | ₩280,924 | ₩285,967 | +1.80% | 6.5만 |
|---|
| 2026.02.17 | ₩273,895 | ₩280,025 | ₩263,192 | ₩270,958 | -1.07% | 18만 |
|---|
| 2026.02.13 | ₩286,128 | ₩290,112 | ₩282,346 | ₩288,489 | +0.83% | 5.1만 |
|---|
| 2026.02.12 | ₩292,245 | ₩296,282 | ₩275,639 | ₩276,431 | -5.41% | 8.7만 |
|---|
| 2026.02.11 | ₩298,737 | ₩298,737 | ₩291,064 | ₩295,249 | -1.17% | 6.3만 |
|---|
| 2026.02.10 | ₩295,142 | ₩296,000 | ₩288,382 | ₩288,395 | -2.29% | 3.1만 |
|---|
| 2026.02.09 | ₩287,724 | ₩297,100 | ₩287,711 | ₩297,073 | +3.25% | 4.4만 |
|---|
| 2026.02.06 | ₩274,164 | ₩283,687 | ₩273,238 | ₩280,535 | +2.32% | 6.9만 |
|---|
| 2026.02.05 | ₩273,627 | ₩275,237 | ₩263,125 | ₩263,554 | -3.68% | 7.6만 |
|---|
| 2026.02.04 | ₩288,784 | ₩288,784 | ₩273,185 | ₩282,171 | -2.29% | 6.6만 |
|---|
| 2026.02.03 | ₩277,369 | ₩284,800 | ₩273,895 | ₩279,140 | +0.64% | 5.4만 |
|---|
| 2026.02.02 | ₩255,466 | ₩268,262 | ₩243,676 | ₩248,156 | -2.86% | 8.1만 |
|---|
| 2026.01.30 | ₩291,051 | ₩295,316 | ₩254,581 | ₩268,584 | -7.72% | 13.9만 |
|---|
| 2026.01.29 | ₩338,734 | ₩339,016 | ₩297,999 | ₩324,557 | -4.19% | 15.9만 |
|---|
| 2026.01.28 | ₩313,732 | ₩325,938 | ₩311,090 | ₩323,926 | +3.25% | 7.3만 |
|---|
| 2026.01.27 | ₩292,406 | ₩306,355 | ₩289,562 | ₩306,355 | +4.77% | 6.3만 |
|---|
| 2026.01.26 | ₩296,430 | ₩300,185 | ₩288,382 | ₩292,017 | -1.49% | 9.6만 |
|---|
| 2026.01.23 | ₩276,310 | ₩286,303 | ₩276,310 | ₩282,896 | +2.38% | 13.4만 |
|---|
| 2026.01.22 | ₩267,256 | ₩277,986 | ₩264,922 | ₩277,986 | +4.02% | 7.4만 |
|---|
| 2026.01.21 | ₩270,824 | ₩272,688 | ₩261,059 | ₩266,411 | -1.63% | 5.6만 |
|---|
| 2026.01.20 | ₩259,745 | ₩264,265 | ₩257,035 | ₩260,549 | +0.31% | 6만 |
|---|
| 2026.01.16 | ₩244,789 | ₩246,613 | ₩238,123 | ₩242,791 | -0.82% | 9.6만 |
|---|
| 2026.01.15 | ₩245,446 | ₩248,075 | ₩244,668 | ₩245,527 | +0.03% | 4.9만 |
|---|
| 2026.01.14 | ₩248,236 | ₩249,604 | ₩244,709 | ₩247,257 | -0.39% | 6.2만 |
|---|
| 2026.01.13 | ₩246,935 | ₩248,142 | ₩242,147 | ₩243,394 | -1.43% | 5.7만 |
|---|
| 2026.01.12 | ₩244,038 | ₩248,437 | ₩244,038 | ₩245,902 | +0.76% | 2.1만 |
|---|
| 2026.01.09 | ₩234,702 | ₩236,232 | ₩233,012 | ₩234,609 | -0.04% | 2만 |
|---|
| 2026.01.08 | ₩227,661 | ₩233,214 | ₩227,325 | ₩232,409 | +2.09% | 9만 |
|---|
| 2026.01.07 | ₩229,498 | ₩232,060 | ₩228,023 | ₩230,518 | +0.44% | 12.4만 |
|---|
| 2026.01.06 | ₩231,765 | ₩234,555 | ₩231,765 | ₩233,603 | +0.79% | 8.7만 |
|---|
| 2026.01.05 | ₩226,789 | ₩231,215 | ₩224,468 | ₩231,215 | +1.95% | 6.7만 |
|---|
| 2026.01.02 | ₩221,853 | ₩223,382 | ₩215,763 | ₩217,440 | -1.99% | 3.4만 |
|---|
| 2025.12.31 | ₩220,257 | ₩221,316 | ₩215,602 | ₩215,964 | -1.95% | 1.2만 |
|---|
| 2025.12.30 | ₩225,675 | ₩225,675 | ₩218,674 | ₩219,023 | -2.95% | 1.8만 |
|---|
| 2025.12.29 | ₩224,696 | ₩224,696 | ₩215,213 | ₩218,929 | -2.57% | 3.4만 |
|---|
| 2025.12.26 | ₩239,330 | ₩240,765 | ₩236,299 | ₩238,954 | -0.16% | 1.8만 |
|---|
| 2025.12.24 | ₩234,501 | ₩234,595 | ₩230,866 | ₩233,750 | -0.32% | 1.6만 |
|---|
| 2025.12.23 | ₩233,053 | ₩235,668 | ₩229,364 | ₩235,212 | +0.93% | 1.6만 |
|---|
| 2025.12.22 | ₩229,082 | ₩230,692 | ₩226,883 | ₩230,678 | +0.70% | 1.6만 |
|---|
| 2025.12.19 | ₩218,996 | ₩221,772 | ₩218,996 | ₩219,640 | +0.29% | 2.1만 |
|---|
| 2025.12.18 | ₩220,096 | ₩223,368 | ₩218,580 | ₩218,580 | -0.69% | 2.4만 |
|---|
| 2025.12.17 | ₩220,645 | ₩223,020 | ₩218,338 | ₩220,766 | +0.05% | 2.7만 |
|---|
| 2025.12.16 | ₩219,747 | ₩221,316 | ₩216,233 | ₩216,233 | -1.60% | 2.1만 |
|---|
| 2025.12.15 | ₩223,891 | ₩223,891 | ₩214,945 | ₩219,224 | -2.08% | 2.1만 |
|---|
| 2025.12.12 | ₩221,008 | ₩221,558 | ₩213,899 | ₩214,878 | -2.77% | 2.4만 |
|---|
| 2025.12.11 | ₩209,352 | ₩215,320 | ₩209,244 | ₩214,730 | +2.57% | 1만 |
|---|
| 2025.12.10 | ₩205,864 | ₩211,927 | ₩205,542 | ₩210,331 | +2.17% | 7.8천 |
|---|
| 2025.12.09 | ₩205,864 | ₩208,909 | ₩205,851 | ₩208,332 | +1.20% | 7천 |
|---|
| 2025.12.08 | ₩207,125 | ₩207,125 | ₩204,483 | ₩204,724 | -1.16% | 5.5천 |
|---|
| 2025.12.05 | ₩209,285 | ₩211,847 | ₩205,113 | ₩205,113 | -1.99% | 4.7천 |
|---|
| 2025.12.04 | ₩207,058 | ₩207,058 | ₩205,462 | ₩206,964 | -0.05% | 3.1천 |
|---|
| 2025.12.03 | ₩208,614 | ₩209,365 | ₩206,146 | ₩206,508 | -1.01% | 6.2천 |
|---|
| 2025.12.02 | ₩208,668 | ₩208,668 | ₩203,208 | ₩207,742 | -0.44% | 7.2천 |
|---|
| 2025.12.01 | ₩211,122 | ₩212,450 | ₩208,627 | ₩210,425 | -0.33% | 1.3만 |
|---|
| 2025.11.28 | ₩206,240 | ₩207,890 | ₩205,663 | ₩207,890 | +0.80% | 1만 |
|---|
| 2025.11.26 | ₩202,015 | ₩204,161 | ₩202,015 | ₩202,900 | +0.44% | 5.5천 |
|---|
| 2025.11.25 | ₩199,855 | ₩200,821 | ₩199,024 | ₩200,110 | +0.13% | 5.7천 |
|---|
| 2025.11.24 | ₩195,067 | ₩200,030 | ₩193,886 | ₩200,030 | +2.54% | 3.4만 |
|---|
| 2025.11.21 | ₩192,129 | ₩196,582 | ₩192,129 | ₩193,819 | +0.88% | 2.3천 |
|---|
| 2025.11.20 | ₩195,965 | ₩197,843 | ₩192,867 | ₩194,933 | -0.53% | 6천 |
|---|
| 2025.11.19 | ₩198,836 | ₩201,076 | ₩193,605 | ₩195,590 | -1.63% | 1.1만 |
|---|
| 2025.11.18 | ₩194,490 | ₩195,818 | ₩193,403 | ₩194,450 | -0.02% | 6.9천 |
|---|
| 2025.11.17 | ₩196,287 | ₩196,582 | ₩191,070 | ₩192,854 | -1.75% | 1.1만 |
|---|
| 2025.11.14 | ₩192,760 | ₩199,131 | ₩192,760 | ₩196,998 | +2.20% | 1.6만 |
|---|
| 2025.11.13 | ₩210,586 | ₩210,586 | ₩201,907 | ₩203,812 | -3.22% | 9.1천 |
|---|
| 2025.11.12 | ₩200,177 | ₩209,633 | ₩200,177 | ₩207,554 | +3.69% | 8.1천 |
|---|
| 2025.11.11 | ₩201,451 | ₩202,819 | ₩198,608 | ₩202,082 | +0.31% | 1.4만 |
|---|
| 2025.11.10 | ₩197,481 | ₩200,271 | ₩195,711 | ₩199,734 | +1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩188,615 | ₩191,137 | ₩186,697 | ₩188,052 | -0.30% | 1.4만 |
|---|
| 2025.11.06 | ₩187,622 | ₩189,487 | ₩186,724 | ₩187,488 | -0.07% | 5.5천 |
|---|
| 2025.11.05 | ₩187,408 | ₩188,950 | ₩186,965 | ₩188,159 | +0.40% | 2.9천 |
|---|
| 2025.11.04 | ₩185,114 | ₩186,831 | ₩181,077 | ₩183,800 | -0.71% | 1.2만 |
|---|
| 2025.11.03 | ₩190,117 | ₩191,687 | ₩187,797 | ₩190,479 | +0.19% | 5.9천 |
|---|
| 2025.10.31 | ₩190,681 | ₩191,137 | ₩187,086 | ₩189,219 | -0.77% | 9.5천 |
|---|
| 2025.10.30 | ₩186,509 | ₩193,591 | ₩186,509 | ₩192,022 | +2.96% | 1만 |
|---|
| 2025.10.29 | ₩192,102 | ₩192,102 | ₩184,162 | ₩184,417 | -4.00% | 2만 |
|---|
| 2025.10.28 | ₩183,706 | ₩188,467 | ₩181,238 | ₩186,523 | +1.53% | 2.1만 |
|---|
| 2025.10.27 | ₩192,290 | ₩192,290 | ₩186,442 | ₩188,320 | -2.06% | 2.3만 |
|---|
| 2025.10.24 | ₩199,641 | ₩202,524 | ₩197,910 | ₩198,232 | -0.71% | 6.1천 |
|---|
| 2025.10.23 | ₩203,329 | ₩205,489 | ₩200,405 | ₩200,834 | -1.23% | 1.7만 |
|---|
| 2025.10.22 | ₩196,328 | ₩200,351 | ₩188,387 | ₩200,351 | +2.05% | 4.2만 |
|---|
| 2025.10.21 | ₩207,621 | ₩210,076 | ₩199,802 | ₩202,377 | -2.53% | 4.2만 |
|---|
| 2025.10.20 | ₩221,303 | ₩225,340 | ₩215,884 | ₩224,629 | +1.50% | 2.8만 |
|---|
| 2025.10.17 | ₩220,739 | ₩220,739 | ₩207,232 | ₩210,438 | -4.67% | 3.5만 |
|---|
| 2025.10.16 | ₩213,241 | ₩218,888 | ₩212,276 | ₩218,271 | +2.36% | 2.1만 |
|---|
| 2025.10.15 | ₩207,527 | ₩209,030 | ₩206,065 | ₩208,466 | +0.45% | 2만 |
|---|
| 2025.10.14 | ₩199,962 | ₩205,328 | ₩198,957 | ₩202,927 | +1.48% | 1.6만 |
|---|
| 2025.10.13 | ₩198,272 | ₩201,183 | ₩197,173 | ₩199,936 | +0.84% | 1.8만 |
|---|
| 2025.10.10 | ₩190,453 | ₩191,794 | ₩186,442 | ₩190,962 | +0.27% | 2.4만 |
|---|