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 | ₩188,126 | ₩189,262 | ₩188,126 | ₩189,061 | +0.50% | 9.7만 |
| 2026.10.08 | ₩185,936 | ₩187,004 | ₩185,495 | ₩186,680 | +0.40% | 15.2만 |
| 2026.10.07 | ₩185,028 | ₩186,323 | ₩184,867 | ₩185,659 | +0.34% | 10.8만 |
| 2026.10.06 | ₩187,418 | ₩188,460 | ₩187,151 | ₩188,460 | +0.56% | 2.3만 |
| 2026.10.05 | ₩187,792 | ₩187,792 | ₩186,270 | ₩186,724 | -0.57% | 7만 |
| 2026.10.02 | ₩189,275 | ₩189,622 | ₩186,296 | ₩187,746 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,235 | ₩189,649 | ₩187,245 | ₩188,634 | -0.32% | 25.8만 |
| 2026.09.30 | ₩187,766 | ₩189,422 | ₩186,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,672 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩187,325 | ₩188,420 | ₩186,684 | ₩187,217 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩188,073 | ₩188,073 | ₩185,789 | ₩185,789 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩192,668 | ₩193,643 | ₩191,833 | ₩192,981 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩192,975 | ₩193,095 | ₩191,305 | ₩192,360 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩193,736 | ₩194,444 | ₩192,374 | ₩192,908 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩196,180 | ₩196,514 | ₩194,150 | ₩195,740 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩199,720 | ₩199,720 | ₩197,730 | ₩199,379 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩198,745 | ₩200,154 | ₩198,090 | ₩199,720 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩194,992 | ₩199,025 | ₩194,992 | ₩197,676 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩197,382 | ₩198,184 | ₩193,669 | ₩195,446 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩195,673 | ₩197,094 | ₩194,858 | ₩197,094 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩194,377 | ₩196,701 | ₩193,696 | ₩195,562 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩197,276 | ₩199,145 | ₩197,089 | ₩197,142 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩198,838 | ₩198,838 | ₩195,579 | ₩196,608 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩199,787 | ₩199,947 | ₩198,144 | ₩198,878 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩201,282 | ₩201,282 | ₩197,676 | ₩199,680 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩199,827 | ₩200,521 | ₩198,985 | ₩200,521 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩201,149 | ₩201,416 | ₩200,067 | ₩200,381 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩196,835 | ₩198,411 | ₩196,835 | ₩197,569 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩197,396 | ₩197,903 | ₩195,993 | ₩196,080 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩199,746 | ₩200,080 | ₩199,145 | ₩199,813 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩202,605 | ₩203,393 | ₩199,519 | ₩199,693 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩202,458 | ₩202,805 | ₩201,817 | ₩202,777 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩202,471 | ₩202,838 | ₩201,157 | ₩202,331 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩202,818 | ₩203,126 | ₩202,191 | ₩203,126 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩203,005 | ₩203,159 | ₩202,217 | ₩202,458 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩201,229 | ₩202,298 | ₩201,069 | ₩202,224 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩200,588 | ₩200,842 | ₩199,252 | ₩200,449 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩200,334 | ₩202,605 | ₩200,334 | ₩202,509 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩199,813 | ₩200,147 | ₩198,451 | ₩198,582 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩199,012 | ₩200,321 | ₩198,798 | ₩200,207 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩199,012 | ₩199,292 | ₩198,731 | ₩198,802 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩199,693 | ₩199,693 | ₩198,170 | ₩198,687 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩200,348 | ₩200,348 | ₩198,972 | ₩199,490 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩198,598 | ₩198,852 | ₩198,037 | ₩198,412 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩197,676 | ₩198,999 | ₩197,068 | ₩198,741 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩196,741 | ₩198,360 | ₩196,741 | ₩197,628 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩195,499 | ₩196,060 | ₩194,711 | ₩195,165 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩192,013 | ₩195,192 | ₩192,013 | ₩194,805 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩187,979 | ₩190,303 | ₩187,979 | ₩188,994 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩188,754 | ₩188,941 | ₩187,545 | ₩188,590 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩187,846 | ₩188,861 | ₩187,018 | ₩188,757 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩188,874 | ₩190,571 | ₩187,285 | ₩189,912 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩187,418 | ₩190,464 | ₩186,256 | ₩187,332 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩188,741 | ₩188,741 | ₩186,684 | ₩187,409 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩187,138 | ₩190,154 | ₩187,138 | ₩190,154 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩186,991 | ₩189,662 | ₩186,991 | ₩189,184 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩189,662 | ₩189,662 | ₩187,560 | ₩188,086 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩190,544 | ₩192,320 | ₩190,544 | ₩191,065 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩189,582 | ₩191,726 | ₩189,582 | ₩191,290 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩188,327 | ₩188,667 | ₩187,766 | ₩188,128 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩187,953 | ₩188,956 | ₩186,337 | ₩188,416 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩187,539 | ₩188,753 | ₩186,991 | ₩187,537 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩191,038 | ₩191,038 | ₩188,914 | ₩190,087 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩190,063 | ₩190,784 | ₩189,235 | ₩189,903 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩191,866 | ₩191,866 | ₩187,258 | ₩187,405 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩190,584 | ₩192,013 | ₩190,584 | ₩191,644 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩189,796 | ₩192,868 | ₩189,796 | ₩192,013 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩190,624 | ₩191,706 | ₩187,926 | ₩191,022 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩193,789 | ₩194,671 | ₩191,556 | ₩191,556 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩193,175 | ₩194,511 | ₩192,267 | ₩194,117 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩193,656 | ₩193,656 | ₩191,034 | ₩191,034 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩187,499 | ₩191,265 | ₩187,499 | ₩188,595 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩187,125 | ₩188,994 | ₩186,911 | ₩187,726 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩191,262 | ₩191,262 | ₩186,684 | ₩187,643 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩188,994 | ₩190,717 | ₩188,327 | ₩189,446 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩189,061 | ₩189,061 | ₩186,791 | ₩187,659 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩190,330 | ₩190,477 | ₩184,854 | ₩185,866 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩192,347 | ₩193,562 | ₩191,185 | ₩191,464 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩197,129 | ₩197,129 | ₩194,017 | ₩194,608 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩203,687 | ₩206,696 | ₩201,763 | ₩203,019 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩207,293 | ₩209,697 | ₩202,899 | ₩204,150 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩204,368 | ₩207,842 | ₩204,368 | ₩207,842 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩208,391 | ₩208,391 | ₩206,065 | ₩206,278 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩201,950 | ₩203,019 | ₩201,015 | ₩202,511 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩196,341 | ₩202,320 | ₩195,806 | ₩201,666 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩202,631 | ₩202,812 | ₩196,701 | ₩196,749 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩207,426 | ₩213,036 | ₩203,780 | ₩205,583 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩208,670 | ₩208,670 | ₩206,986 | ₩207,274 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩212,075 | ₩212,075 | ₩206,171 | ₩207,024 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩212,275 | ₩215,440 | ₩212,275 | ₩213,764 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩212,435 | ₩213,250 | ₩211,834 | ₩212,271 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩212,048 | ₩215,040 | ₩212,048 | ₩214,010 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩217,364 | ₩217,364 | ₩212,048 | ₩213,704 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩215,814 | ₩217,103 | ₩214,572 | ₩215,722 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩211,033 | ₩214,826 | ₩210,993 | ₩213,410 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩215,013 | ₩215,013 | ₩209,817 | ₩211,701 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩213,704 | ₩217,551 | ₩212,929 | ₩213,951 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩215,801 | ₩215,801 | ₩213,303 | ₩214,133 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩215,707 | ₩215,828 | ₩212,903 | ₩215,033 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩215,040 | ₩215,721 | ₩212,368 | ₩215,026 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩221,144 | ₩221,144 | ₩218,192 | ₩218,766 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩220,462 | ₩221,331 | ₩219,714 | ₩221,081 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩222,613 | ₩223,054 | ₩219,407 | ₩220,828 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩225,712 | ₩225,712 | ₩223,152 | ₩223,474 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩223,067 | ₩224,389 | ₩223,054 | ₩223,641 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩222,599 | ₩223,394 | ₩222,092 | ₩223,394 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩224,256 | ₩224,256 | ₩223,281 | ₩224,062 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩225,578 | ₩225,578 | ₩222,653 | ₩223,755 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩223,200 | ₩224,189 | ₩222,212 | ₩223,374 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩221,932 | ₩222,920 | ₩221,584 | ₩222,920 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩220,382 | ₩220,382 | ₩217,043 | ₩217,778 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩219,915 | ₩219,915 | ₩215,053 | ₩216,215 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩218,592 | ₩220,688 | ₩218,592 | ₩219,923 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩221,771 | ₩221,771 | ₩218,426 | ₩219,283 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩215,828 | ₩217,203 | ₩215,040 | ₩216,776 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩224,362 | ₩224,362 | ₩216,976 | ₩218,045 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩222,399 | ₩222,939 | ₩221,184 | ₩222,295 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩223,027 | ₩223,448 | ₩220,596 | ₩222,867 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩221,718 | ₩223,602 | ₩220,382 | ₩221,620 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩224,950 | ₩224,950 | ₩221,811 | ₩222,537 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩230,106 | ₩230,106 | ₩225,498 | ₩225,498 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩229,865 | ₩232,924 | ₩227,768 | ₩232,924 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩230,293 | ₩231,361 | ₩229,331 | ₩230,266 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩228,730 | ₩229,865 | ₩227,434 | ₩228,375 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩231,201 | ₩231,201 | ₩227,581 | ₩228,576 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩234,033 | ₩234,033 | ₩227,579 | ₩228,563 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩225,738 | ₩227,849 | ₩225,565 | ₩227,849 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩228,743 | ₩228,743 | ₩225,752 | ₩227,031 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩227,368 | ₩228,837 | ₩226,192 | ₩226,994 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩228,396 | ₩233,872 | ₩224,395 | ₩224,964 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩221,846 | ₩223,347 | ₩220,257 | ₩223,307 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩222,386 | ₩223,588 | ₩221,090 | ₩221,090 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩218,312 | ₩222,806 | ₩217,559 | ₩221,993 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩224,943 | ₩227,288 | ₩224,389 | ₩226,138 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩217,276 | ₩222,052 | ₩217,083 | ₩221,750 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩218,779 | ₩218,779 | ₩213,450 | ₩214,456 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩208,361 | ₩217,122 | ₩208,361 | ₩213,796 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩214,238 | ₩214,238 | ₩207,328 | ₩207,716 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩211,701 | ₩216,996 | ₩211,701 | ₩215,360 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩208,629 | ₩210,218 | ₩207,026 | ₩209,311 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩212,368 | ₩213,704 | ₩207,066 | ₩208,735 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩224,055 | ₩224,055 | ₩212,956 | ₩214,611 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩227,061 | ₩227,061 | ₩218,539 | ₩224,763 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩239,722 | ₩239,722 | ₩233,505 | ₩233,505 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩240,083 | ₩240,604 | ₩238,667 | ₩239,682 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩238,641 | ₩240,844 | ₩237,986 | ₩239,929 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩242,483 | ₩242,483 | ₩238,751 | ₩239,302 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩243,088 | ₩244,090 | ₩239,549 | ₩241,656 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩243,088 | ₩243,756 | ₩242,168 | ₩243,623 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩242,634 | ₩244,624 | ₩242,501 | ₩243,257 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩240,417 | ₩241,526 | ₩235,074 | ₩240,840 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩237,879 | ₩242,714 | ₩237,879 | ₩241,606 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩240,544 | ₩240,884 | ₩237,759 | ₩238,440 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩238,534 | ₩241,753 | ₩238,534 | ₩240,143 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩242,794 | ₩242,794 | ₩235,943 | ₩238,030 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩244,424 | ₩245,239 | ₩243,128 | ₩244,803 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩242,040 | ₩243,209 | ₩241,272 | ₩243,138 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩240,951 | ₩241,248 | ₩239,335 | ₩241,248 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩239,983 | ₩241,419 | ₩239,680 | ₩239,851 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩238,747 | ₩241,192 | ₩238,414 | ₩240,203 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩238,373 | ₩240,617 | ₩238,373 | ₩240,617 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩241,285 | ₩241,285 | ₩235,549 | ₩238,387 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩240,010 | ₩241,285 | ₩239,676 | ₩240,738 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩240,377 | ₩241,726 | ₩239,322 | ₩240,102 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩241,606 | ₩241,606 | ₩235,655 | ₩236,829 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩240,270 | ₩241,806 | ₩240,177 | ₩240,969 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩242,287 | ₩242,287 | ₩238,146 | ₩238,781 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩240,943 | ₩241,465 | ₩240,310 | ₩241,465 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩241,499 | ₩242,100 | ₩239,816 | ₩240,977 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩240,404 | ₩241,659 | ₩240,350 | ₩240,824 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩239,081 | ₩240,243 | ₩238,320 | ₩239,442 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩240,203 | ₩240,203 | ₩237,332 | ₩237,600 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩238,547 | ₩239,509 | ₩238,033 | ₩238,522 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩236,784 | ₩238,707 | ₩236,784 | ₩238,494 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩233,245 | ₩237,016 | ₩230,640 | ₩234,443 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩238,427 | ₩239,736 | ₩233,111 | ₩235,297 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩240,364 | ₩240,774 | ₩237,385 | ₩238,414 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩239,709 | ₩240,991 | ₩239,081 | ₩239,656 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩239,856 | ₩240,551 | ₩238,754 | ₩239,713 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩239,549 | ₩242,915 | ₩238,814 | ₩239,216 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩240,137 | ₩240,137 | ₩239,298 | ₩239,382 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩237,746 | ₩239,883 | ₩237,746 | ₩239,482 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩239,015 | ₩239,242 | ₩237,643 | ₩237,643 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩244,411 | ₩244,411 | ₩241,846 | ₩242,725 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩238,841 | ₩240,417 | ₩238,741 | ₩239,411 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩238,974 | ₩239,963 | ₩238,868 | ₩239,533 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩239,665 | ₩240,417 | ₩239,224 | ₩240,043 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩239,282 | ₩239,549 | ₩238,414 | ₩238,786 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩236,958 | ₩239,081 | ₩236,958 | ₩238,671 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩235,742 | ₩236,968 | ₩235,742 | ₩236,968 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩235,223 | ₩235,542 | ₩234,407 | ₩235,542 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩235,074 | ₩235,742 | ₩231,522 | ₩235,155 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩234,941 | ₩235,741 | ₩234,927 | ₩235,609 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩232,563 | ₩235,074 | ₩232,563 | ₩234,857 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩233,699 | ₩233,699 | ₩231,508 | ₩232,563 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩231,081 | ₩232,523 | ₩231,081 | ₩232,068 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩231,735 | ₩233,311 | ₩231,735 | ₩232,440 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩232,430 | ₩233,004 | ₩231,292 | ₩231,679 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩233,739 | ₩235,261 | ₩233,739 | ₩234,493 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩234,407 | ₩234,555 | ₩233,806 | ₩234,555 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩233,699 | ₩234,801 | ₩233,322 | ₩234,443 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩234,367 | ₩234,513 | ₩233,752 | ₩233,899 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩236,276 | ₩237,332 | ₩236,276 | ₩236,914 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩237,572 | ₩237,572 | ₩235,088 | ₩236,606 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩236,223 | ₩236,763 | ₩236,116 | ₩236,731 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩235,435 | ₩236,864 | ₩235,301 | ₩236,223 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩236,423 | ₩236,423 | ₩234,914 | ₩235,462 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩235,074 | ₩236,397 | ₩234,520 | ₩235,045 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩233,699 | ₩234,553 | ₩233,052 | ₩234,444 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩232,737 | ₩232,989 | ₩231,201 | ₩232,924 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩231,081 | ₩232,790 | ₩231,081 | ₩232,372 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩233,124 | ₩233,124 | ₩231,081 | ₩232,112 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩232,109 | ₩232,587 | ₩231,900 | ₩231,937 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩232,229 | ₩232,229 | ₩230,520 | ₩231,562 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩230,934 | ₩231,855 | ₩230,493 | ₩231,031 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩231,789 | ₩232,002 | ₩229,044 | ₩230,795 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩231,067 | ₩231,722 | ₩230,600 | ₩231,535 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩229,665 | ₩231,005 | ₩229,665 | ₩231,005 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩227,675 | ₩229,732 | ₩227,472 | ₩228,937 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩227,728 | ₩228,369 | ₩226,874 | ₩228,263 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩225,057 | ₩228,223 | ₩225,057 | ₩227,929 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩225,725 | ₩226,219 | ₩223,908 | ₩226,219 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩227,114 | ₩227,114 | ₩223,254 | ₩225,351 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩229,718 | ₩231,001 | ₩227,728 | ₩229,598 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩231,668 | ₩231,668 | ₩227,581 | ₩228,830 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩229,224 | ₩229,224 | ₩226,152 | ₩227,588 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩231,388 | ₩231,388 | ₩227,061 | ₩229,238 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩231,735 | ₩232,056 | ₩229,465 | ₩231,502 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩231,415 | ₩232,136 | ₩230,319 | ₩231,869 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩230,372 | ₩230,987 | ₩228,743 | ₩230,466 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩228,944 | ₩229,565 | ₩227,501 | ₩229,565 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩225,260 | ₩226,780 | ₩225,057 | ₩225,979 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩225,191 | ₩225,725 | ₩223,721 | ₩224,897 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩224,965 | ₩225,110 | ₩222,760 | ₩224,353 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩223,054 | ₩224,175 | ₩222,065 | ₩222,386 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩225,324 | ₩226,580 | ₩224,329 | ₩225,304 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩224,723 | ₩225,339 | ₩223,721 | ₩224,730 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩220,917 | ₩225,030 | ₩220,917 | ₩224,309 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩223,441 | ₩224,389 | ₩220,649 | ₩221,786 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩221,718 | ₩222,733 | ₩220,382 | ₩221,922 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩225,738 | ₩225,738 | ₩221,689 | ₩223,223 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩226,660 | ₩227,929 | ₩226,393 | ₩227,321 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩227,595 | ₩228,556 | ₩226,475 | ₩227,421 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩224,082 | ₩227,605 | ₩223,067 | ₩226,479 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩231,735 | ₩231,735 | ₩227,061 | ₩228,149 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩230,934 | ₩233,552 | ₩230,934 | ₩232,657 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩232,283 | ₩232,283 | ₩229,194 | ₩230,412 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩231,615 | ₩232,298 | ₩230,780 | ₩231,962 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩231,054 | ₩231,067 | ₩229,732 | ₩230,921 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩229,585 | ₩230,087 | ₩228,396 | ₩229,338 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩225,992 | ₩229,531 | ₩225,992 | ₩228,950 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩225,391 | ₩226,232 | ₩225,338 | ₩225,993 | +0.27% | 4.7천 |
|---|