시장 데이터를 불러오는 중
전체 종목
ETRACS Gold Shares Covered Call ETNs due February 2, 2033 과거 주가
ETRACS Gold Shares Covered Call ETNs due February 2, 2033 · GLDI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETRACS Gold Shares Covered Call ETNs due February 2, 2033 · GLDI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩188,866 | ₩190,006 | ₩188,866 | ₩189,804 | +0.50% | 9.7만 |
| 2026.10.08 | ₩186,667 | ₩187,739 | ₩186,224 | ₩187,414 | +0.40% | 15.2만 |
| 2026.10.07 | ₩185,755 | ₩187,056 | ₩185,594 | ₩186,389 | +0.34% | 10.8만 |
| 2026.10.06 | ₩188,155 | ₩189,201 | ₩187,887 | ₩189,201 | +0.56% | 2.3만 |
| 2026.10.05 | ₩188,531 | ₩188,531 | ₩187,002 | ₩187,458 | -0.57% | 7만 |
| 2026.10.02 | ₩190,019 | ₩190,368 | ₩187,029 | ₩188,484 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,979 | ₩190,394 | ₩187,981 | ₩189,375 | -0.32% | 25.8만 |
| 2026.09.30 | ₩188,504 | ₩190,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,410 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩188,061 | ₩189,161 | ₩187,418 | ₩187,953 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩188,812 | ₩188,812 | ₩186,519 | ₩186,519 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩193,425 | ₩194,404 | ₩192,587 | ₩193,740 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩193,733 | ₩193,854 | ₩192,057 | ₩193,116 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩194,498 | ₩195,208 | ₩193,130 | ₩193,666 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩196,951 | ₩197,287 | ₩194,913 | ₩196,509 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩200,505 | ₩200,505 | ₩198,507 | ₩200,163 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩199,526 | ₩200,941 | ₩198,869 | ₩200,505 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩195,758 | ₩199,808 | ₩195,758 | ₩198,453 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩198,158 | ₩198,963 | ₩194,431 | ₩196,214 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩196,442 | ₩197,869 | ₩195,624 | ₩197,869 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩195,141 | ₩197,474 | ₩194,457 | ₩196,331 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩198,051 | ₩199,928 | ₩197,863 | ₩197,917 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩199,620 | ₩199,620 | ₩196,348 | ₩197,380 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩200,572 | ₩200,733 | ₩198,923 | ₩199,660 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩202,074 | ₩202,074 | ₩198,453 | ₩200,465 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩200,612 | ₩201,309 | ₩199,767 | ₩201,309 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩201,940 | ₩202,208 | ₩200,853 | ₩201,169 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩197,608 | ₩199,191 | ₩197,608 | ₩198,346 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩198,172 | ₩198,681 | ₩196,764 | ₩196,851 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩200,532 | ₩200,867 | ₩199,928 | ₩200,599 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩203,401 | ₩204,192 | ₩200,304 | ₩200,478 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩203,254 | ₩203,602 | ₩202,610 | ₩203,574 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩203,267 | ₩203,636 | ₩201,948 | ₩203,126 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩203,616 | ₩203,924 | ₩202,985 | ₩203,924 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩203,803 | ₩203,958 | ₩203,012 | ₩203,254 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩202,020 | ₩203,093 | ₩201,859 | ₩203,019 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩201,376 | ₩201,631 | ₩200,035 | ₩201,237 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩201,122 | ₩203,401 | ₩201,122 | ₩203,305 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩200,599 | ₩200,934 | ₩199,231 | ₩199,362 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩199,794 | ₩201,108 | ₩199,580 | ₩200,994 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩199,794 | ₩200,076 | ₩199,513 | ₩199,584 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩200,478 | ₩200,478 | ₩198,949 | ₩199,468 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩201,135 | ₩201,135 | ₩199,754 | ₩200,274 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩199,378 | ₩199,633 | ₩198,815 | ₩199,192 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩198,453 | ₩199,781 | ₩197,843 | ₩199,522 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩197,515 | ₩199,140 | ₩197,515 | ₩198,405 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩196,268 | ₩196,831 | ₩195,476 | ₩195,932 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩192,768 | ₩195,959 | ₩192,768 | ₩195,570 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩188,718 | ₩191,051 | ₩188,718 | ₩189,737 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩189,496 | ₩189,684 | ₩188,282 | ₩189,331 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩188,584 | ₩189,603 | ₩187,753 | ₩189,499 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩189,617 | ₩191,320 | ₩188,021 | ₩190,659 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩188,155 | ₩191,212 | ₩186,989 | ₩188,068 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩189,483 | ₩189,483 | ₩187,418 | ₩188,146 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩187,873 | ₩190,901 | ₩187,873 | ₩190,901 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩187,726 | ₩190,408 | ₩187,726 | ₩189,928 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩190,408 | ₩190,408 | ₩188,297 | ₩188,826 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩191,293 | ₩193,076 | ₩191,293 | ₩191,816 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩190,327 | ₩192,479 | ₩190,327 | ₩192,042 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩189,067 | ₩189,409 | ₩188,504 | ₩188,867 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩188,691 | ₩189,698 | ₩187,069 | ₩189,157 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩188,276 | ₩189,495 | ₩187,726 | ₩188,274 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩191,789 | ₩191,789 | ₩189,657 | ₩190,834 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩190,810 | ₩191,534 | ₩189,979 | ₩190,649 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩192,620 | ₩192,620 | ₩187,994 | ₩188,142 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩191,333 | ₩192,768 | ₩191,333 | ₩192,398 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩190,542 | ₩193,626 | ₩190,542 | ₩192,768 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩191,373 | ₩192,459 | ₩188,665 | ₩191,773 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩194,551 | ₩195,436 | ₩192,309 | ₩192,309 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩193,934 | ₩195,275 | ₩193,023 | ₩194,880 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩194,417 | ₩194,417 | ₩191,785 | ₩191,785 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩188,236 | ₩192,017 | ₩188,236 | ₩189,336 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩187,860 | ₩189,737 | ₩187,646 | ₩188,463 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩192,014 | ₩192,014 | ₩187,418 | ₩188,380 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩189,737 | ₩191,467 | ₩189,067 | ₩190,191 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩189,804 | ₩189,804 | ₩187,525 | ₩188,396 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩191,078 | ₩191,226 | ₩185,581 | ₩186,597 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩193,103 | ₩194,323 | ₩191,936 | ₩192,217 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩197,903 | ₩197,903 | ₩194,779 | ₩195,373 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩204,487 | ₩207,508 | ₩202,556 | ₩203,817 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩208,108 | ₩210,521 | ₩203,696 | ₩204,953 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩205,171 | ₩208,659 | ₩205,171 | ₩208,659 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩209,210 | ₩209,210 | ₩206,875 | ₩207,089 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩202,744 | ₩203,817 | ₩201,805 | ₩203,307 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩197,112 | ₩203,116 | ₩196,576 | ₩202,458 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩203,428 | ₩203,609 | ₩197,474 | ₩197,523 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩208,242 | ₩213,874 | ₩204,581 | ₩206,391 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩209,490 | ₩209,490 | ₩207,799 | ₩208,089 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩212,908 | ₩212,908 | ₩206,981 | ₩207,838 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩213,109 | ₩216,287 | ₩213,109 | ₩214,604 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩213,270 | ₩214,088 | ₩212,667 | ₩213,105 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩212,881 | ₩215,885 | ₩212,881 | ₩214,851 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩218,218 | ₩218,218 | ₩212,881 | ₩214,544 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩216,663 | ₩217,957 | ₩215,416 | ₩216,570 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩211,862 | ₩215,670 | ₩211,822 | ₩214,249 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩215,858 | ₩215,858 | ₩210,642 | ₩212,533 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩214,544 | ₩218,406 | ₩213,766 | ₩214,792 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩216,649 | ₩216,649 | ₩214,142 | ₩214,974 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩216,555 | ₩216,676 | ₩213,739 | ₩215,878 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩215,885 | ₩216,569 | ₩213,203 | ₩215,871 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩222,013 | ₩222,013 | ₩219,049 | ₩219,626 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩221,329 | ₩222,201 | ₩220,578 | ₩221,950 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩223,488 | ₩223,930 | ₩220,270 | ₩221,696 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩226,599 | ₩226,599 | ₩224,030 | ₩224,353 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩223,944 | ₩225,271 | ₩223,930 | ₩224,520 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩223,474 | ₩224,272 | ₩222,965 | ₩224,272 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩225,137 | ₩225,137 | ₩224,158 | ₩224,943 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩226,465 | ₩226,465 | ₩223,528 | ₩224,634 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩224,078 | ₩225,070 | ₩223,086 | ₩224,252 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩222,804 | ₩223,796 | ₩222,455 | ₩223,796 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩221,249 | ₩221,249 | ₩217,896 | ₩218,634 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩220,779 | ₩220,779 | ₩215,898 | ₩217,065 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩219,452 | ₩221,556 | ₩219,452 | ₩220,787 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩222,643 | ₩222,643 | ₩219,284 | ₩220,145 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩216,676 | ₩218,057 | ₩215,885 | ₩217,628 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩225,244 | ₩225,244 | ₩217,829 | ₩218,902 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩223,273 | ₩223,815 | ₩222,053 | ₩223,169 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩223,903 | ₩224,326 | ₩221,463 | ₩223,743 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩222,589 | ₩224,481 | ₩221,249 | ₩222,492 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩225,834 | ₩225,834 | ₩222,683 | ₩223,411 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩231,010 | ₩231,010 | ₩226,384 | ₩226,384 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩230,769 | ₩233,840 | ₩228,664 | ₩233,840 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩231,198 | ₩232,271 | ₩230,233 | ₩231,171 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩229,629 | ₩230,769 | ₩228,328 | ₩229,272 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩232,110 | ₩232,110 | ₩228,476 | ₩229,475 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩234,952 | ₩234,952 | ₩228,473 | ₩229,462 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩226,626 | ₩228,744 | ₩226,451 | ₩228,744 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩229,643 | ₩229,643 | ₩226,639 | ₩227,923 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩228,261 | ₩229,736 | ₩227,081 | ₩227,886 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩229,294 | ₩234,792 | ₩225,277 | ₩225,848 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩222,718 | ₩224,225 | ₩221,122 | ₩224,185 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩223,260 | ₩224,467 | ₩221,959 | ₩221,959 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩219,170 | ₩223,682 | ₩218,414 | ₩222,866 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩225,828 | ₩228,181 | ₩225,271 | ₩227,026 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩218,130 | ₩222,925 | ₩217,936 | ₩222,622 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩219,639 | ₩219,639 | ₩214,289 | ₩215,299 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩209,180 | ₩217,975 | ₩209,180 | ₩214,637 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩215,080 | ₩215,080 | ₩208,143 | ₩208,533 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩212,533 | ₩217,849 | ₩212,533 | ₩216,207 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩209,449 | ₩211,044 | ₩207,840 | ₩210,134 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩213,203 | ₩214,544 | ₩207,880 | ₩209,556 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩224,936 | ₩224,936 | ₩213,793 | ₩215,454 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩227,953 | ₩227,953 | ₩219,398 | ₩225,647 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩240,665 | ₩240,665 | ₩234,423 | ₩234,423 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩241,027 | ₩241,550 | ₩239,605 | ₩240,625 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩239,579 | ₩241,791 | ₩238,922 | ₩240,873 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩243,436 | ₩243,436 | ₩239,690 | ₩240,242 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩244,044 | ₩245,049 | ₩240,490 | ₩242,606 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩244,044 | ₩244,714 | ₩243,120 | ₩244,580 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩243,588 | ₩245,586 | ₩243,454 | ₩244,213 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩241,362 | ₩242,475 | ₩235,998 | ₩241,787 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩238,814 | ₩243,668 | ₩238,814 | ₩242,555 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩241,489 | ₩241,831 | ₩238,694 | ₩239,377 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩239,471 | ₩242,703 | ₩239,471 | ₩241,087 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩243,749 | ₩243,749 | ₩236,870 | ₩238,966 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩245,385 | ₩246,203 | ₩244,084 | ₩245,766 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩242,991 | ₩244,164 | ₩242,220 | ₩244,093 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩241,898 | ₩242,196 | ₩240,276 | ₩242,196 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩240,926 | ₩242,368 | ₩240,622 | ₩240,793 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩239,686 | ₩242,140 | ₩239,351 | ₩241,147 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩239,310 | ₩241,563 | ₩239,310 | ₩241,563 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩242,234 | ₩242,234 | ₩236,474 | ₩239,324 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩240,953 | ₩242,234 | ₩240,618 | ₩241,684 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩241,322 | ₩242,676 | ₩240,262 | ₩241,046 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩242,555 | ₩242,555 | ₩236,582 | ₩237,760 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩241,215 | ₩242,757 | ₩241,121 | ₩241,916 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩243,239 | ₩243,239 | ₩239,082 | ₩239,719 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩241,890 | ₩242,415 | ₩241,255 | ₩242,415 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩242,448 | ₩243,052 | ₩240,759 | ₩241,924 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩241,349 | ₩242,609 | ₩241,295 | ₩241,771 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩240,021 | ₩241,188 | ₩239,257 | ₩240,383 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩241,147 | ₩241,147 | ₩238,265 | ₩238,534 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩239,485 | ₩240,450 | ₩238,968 | ₩239,459 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩237,715 | ₩239,646 | ₩237,715 | ₩239,431 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩234,161 | ₩237,948 | ₩231,547 | ₩235,364 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩239,364 | ₩240,678 | ₩234,027 | ₩236,222 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩241,308 | ₩241,720 | ₩238,318 | ₩239,351 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩240,651 | ₩241,939 | ₩240,021 | ₩240,598 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩240,799 | ₩241,496 | ₩239,693 | ₩240,655 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩240,490 | ₩243,869 | ₩239,753 | ₩240,157 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩241,080 | ₩241,080 | ₩240,238 | ₩240,323 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩238,680 | ₩240,826 | ₩238,680 | ₩240,423 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩239,954 | ₩240,182 | ₩238,577 | ₩238,577 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩245,371 | ₩245,371 | ₩242,797 | ₩243,679 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩239,780 | ₩241,362 | ₩239,679 | ₩240,352 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩239,914 | ₩240,906 | ₩239,807 | ₩240,474 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩240,607 | ₩241,362 | ₩240,165 | ₩240,987 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩240,222 | ₩240,490 | ₩239,351 | ₩239,725 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩237,889 | ₩240,021 | ₩237,889 | ₩239,609 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩236,669 | ₩237,900 | ₩236,669 | ₩237,900 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩236,147 | ₩236,468 | ₩235,328 | ₩236,468 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩235,998 | ₩236,669 | ₩232,432 | ₩236,079 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩235,864 | ₩236,667 | ₩235,851 | ₩236,535 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩233,478 | ₩235,998 | ₩233,478 | ₩235,780 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩234,617 | ₩234,617 | ₩232,418 | ₩233,478 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩231,989 | ₩233,437 | ₩231,989 | ₩232,980 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩232,646 | ₩234,228 | ₩232,646 | ₩233,354 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩233,343 | ₩233,920 | ₩232,201 | ₩232,590 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩234,658 | ₩236,186 | ₩234,658 | ₩235,415 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩235,328 | ₩235,477 | ₩234,725 | ₩235,477 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩234,617 | ₩235,724 | ₩234,239 | ₩235,364 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩235,288 | ₩235,435 | ₩234,671 | ₩234,818 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩237,205 | ₩238,265 | ₩237,205 | ₩237,845 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩238,506 | ₩238,506 | ₩236,012 | ₩237,536 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩237,152 | ₩237,693 | ₩237,044 | ₩237,661 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩236,360 | ₩237,795 | ₩236,226 | ₩237,152 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩237,353 | ₩237,353 | ₩235,837 | ₩236,387 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩235,998 | ₩237,326 | ₩235,442 | ₩235,969 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩234,617 | ₩235,475 | ₩233,968 | ₩235,365 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩233,652 | ₩233,905 | ₩232,110 | ₩233,840 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩231,989 | ₩233,705 | ₩231,989 | ₩233,286 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩234,041 | ₩234,041 | ₩231,989 | ₩233,024 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩233,022 | ₩233,502 | ₩232,811 | ₩232,849 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩233,142 | ₩233,142 | ₩231,426 | ₩232,472 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩231,842 | ₩232,767 | ₩231,399 | ₩231,940 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩232,700 | ₩232,914 | ₩229,944 | ₩231,702 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩231,976 | ₩232,633 | ₩231,506 | ₩232,445 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩230,568 | ₩231,913 | ₩230,568 | ₩231,913 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩228,570 | ₩230,635 | ₩228,366 | ₩229,837 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩228,623 | ₩229,267 | ₩227,765 | ₩229,160 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩225,942 | ₩229,120 | ₩225,942 | ₩228,825 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩226,612 | ₩227,108 | ₩224,788 | ₩227,108 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩228,007 | ₩228,007 | ₩224,131 | ₩226,237 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩230,621 | ₩231,909 | ₩228,623 | ₩230,501 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩232,579 | ₩232,579 | ₩228,476 | ₩229,730 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩230,125 | ₩230,125 | ₩227,041 | ₩228,483 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩232,298 | ₩232,298 | ₩227,953 | ₩230,139 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩232,646 | ₩232,968 | ₩230,367 | ₩232,411 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩232,324 | ₩233,048 | ₩231,225 | ₩232,780 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩231,277 | ₩231,895 | ₩229,643 | ₩231,372 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩229,844 | ₩230,467 | ₩228,395 | ₩230,467 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩226,145 | ₩227,671 | ₩225,942 | ₩226,867 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩226,076 | ₩226,612 | ₩224,601 | ₩225,781 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩225,849 | ₩225,995 | ₩223,635 | ₩225,235 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩223,930 | ₩225,057 | ₩222,938 | ₩223,260 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩226,210 | ₩227,470 | ₩225,211 | ₩226,190 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩225,606 | ₩226,225 | ₩224,601 | ₩225,613 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩221,785 | ₩225,915 | ₩221,785 | ₩225,191 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩224,319 | ₩225,271 | ₩221,517 | ₩222,658 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩222,589 | ₩223,608 | ₩221,249 | ₩222,795 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩226,626 | ₩226,626 | ₩222,560 | ₩224,101 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩227,551 | ₩228,825 | ₩227,283 | ₩228,214 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩228,489 | ₩229,455 | ₩227,366 | ₩228,315 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩224,963 | ₩228,500 | ₩223,944 | ₩227,370 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩232,646 | ₩232,646 | ₩227,953 | ₩229,046 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩231,842 | ₩234,470 | ₩231,842 | ₩233,571 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩233,196 | ₩233,196 | ₩230,094 | ₩231,317 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩232,525 | ₩233,211 | ₩231,687 | ₩232,874 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩231,962 | ₩231,976 | ₩230,635 | ₩231,828 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩230,487 | ₩230,991 | ₩229,294 | ₩230,239 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩226,880 | ₩230,434 | ₩226,880 | ₩229,850 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩226,277 | ₩227,122 | ₩226,223 | ₩226,882 | +0.27% | 4.7천 |
|---|