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 | ₩187,994 | ₩189,128 | ₩187,994 | ₩188,928 | +0.50% | 9.7만 |
| 2026.10.08 | ₩185,805 | ₩186,873 | ₩185,365 | ₩186,548 | +0.40% | 15.2만 |
| 2026.10.07 | ₩184,897 | ₩186,192 | ₩184,737 | ₩185,529 | +0.34% | 10.8만 |
| 2026.10.06 | ₩187,287 | ₩188,328 | ₩187,020 | ₩188,328 | +0.56% | 2.3만 |
| 2026.10.05 | ₩187,660 | ₩187,660 | ₩186,139 | ₩186,592 | -0.57% | 7만 |
| 2026.10.02 | ₩189,142 | ₩189,489 | ₩186,165 | ₩187,614 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,102 | ₩189,515 | ₩187,113 | ₩188,501 | -0.32% | 25.8만 |
| 2026.09.30 | ₩187,634 | ₩189,289 | ₩186,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,540 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩187,193 | ₩188,288 | ₩186,552 | ₩187,085 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩187,941 | ₩187,941 | ₩185,658 | ₩185,658 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩192,532 | ₩193,506 | ₩191,698 | ₩192,846 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩192,839 | ₩192,959 | ₩191,171 | ₩192,225 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩193,600 | ₩194,307 | ₩192,238 | ₩192,772 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩196,042 | ₩196,376 | ₩194,013 | ₩195,602 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩199,579 | ₩199,579 | ₩197,590 | ₩199,239 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩198,605 | ₩200,013 | ₩197,951 | ₩199,579 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩194,854 | ₩198,885 | ₩194,854 | ₩197,537 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩197,243 | ₩198,044 | ₩193,533 | ₩195,308 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩195,535 | ₩196,955 | ₩194,721 | ₩196,955 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩194,240 | ₩196,563 | ₩193,560 | ₩195,424 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩197,137 | ₩199,005 | ₩196,950 | ₩197,003 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩198,698 | ₩198,698 | ₩195,442 | ₩196,469 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩199,646 | ₩199,806 | ₩198,004 | ₩198,738 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩201,141 | ₩201,141 | ₩197,537 | ₩199,539 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩199,686 | ₩200,380 | ₩198,845 | ₩200,380 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩201,007 | ₩201,274 | ₩199,926 | ₩200,240 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩196,696 | ₩198,271 | ₩196,696 | ₩197,430 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩197,257 | ₩197,764 | ₩195,855 | ₩195,942 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩199,606 | ₩199,940 | ₩199,005 | ₩199,673 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩202,462 | ₩203,250 | ₩199,379 | ₩199,552 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩202,315 | ₩202,662 | ₩201,675 | ₩202,634 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩202,329 | ₩202,696 | ₩201,015 | ₩202,189 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩202,676 | ₩202,983 | ₩202,048 | ₩202,983 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩202,863 | ₩203,016 | ₩202,075 | ₩202,315 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩201,087 | ₩202,155 | ₩200,927 | ₩202,082 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩200,447 | ₩200,700 | ₩199,112 | ₩200,308 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩200,193 | ₩202,462 | ₩200,193 | ₩202,366 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩199,673 | ₩200,006 | ₩198,311 | ₩198,442 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩198,872 | ₩200,180 | ₩198,658 | ₩200,066 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩198,872 | ₩199,152 | ₩198,591 | ₩198,662 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩199,552 | ₩199,552 | ₩198,031 | ₩198,547 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩200,207 | ₩200,207 | ₩198,832 | ₩199,350 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩198,458 | ₩198,712 | ₩197,897 | ₩198,272 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩197,537 | ₩198,858 | ₩196,930 | ₩198,601 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩196,603 | ₩198,220 | ₩196,603 | ₩197,489 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩195,361 | ₩195,922 | ₩194,574 | ₩195,028 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩191,878 | ₩195,055 | ₩191,878 | ₩194,667 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩187,847 | ₩190,169 | ₩187,847 | ₩188,861 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩188,621 | ₩188,808 | ₩187,413 | ₩188,457 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩187,714 | ₩188,728 | ₩186,886 | ₩188,624 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩188,741 | ₩190,436 | ₩187,153 | ₩189,778 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩187,287 | ₩190,330 | ₩186,125 | ₩187,200 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩188,608 | ₩188,608 | ₩186,552 | ₩187,277 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩187,006 | ₩190,020 | ₩187,006 | ₩190,020 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩186,859 | ₩189,529 | ₩186,859 | ₩189,051 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩189,529 | ₩189,529 | ₩187,428 | ₩187,954 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩190,410 | ₩192,185 | ₩190,410 | ₩190,930 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩189,449 | ₩191,591 | ₩189,449 | ₩191,156 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩188,194 | ₩188,534 | ₩187,634 | ₩187,995 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩187,820 | ₩188,823 | ₩186,205 | ₩188,284 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩187,407 | ₩188,620 | ₩186,859 | ₩187,405 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩190,904 | ₩190,904 | ₩188,781 | ₩189,953 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩189,929 | ₩190,650 | ₩189,102 | ₩189,769 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩191,731 | ₩191,731 | ₩187,126 | ₩187,273 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩190,450 | ₩191,878 | ₩190,450 | ₩191,510 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩189,662 | ₩192,732 | ₩189,662 | ₩191,878 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩190,490 | ₩191,571 | ₩187,794 | ₩190,888 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩193,653 | ₩194,534 | ₩191,421 | ₩191,421 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩193,039 | ₩194,374 | ₩192,132 | ₩193,980 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩193,520 | ₩193,520 | ₩190,900 | ₩190,900 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩187,367 | ₩191,130 | ₩187,367 | ₩188,462 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩186,993 | ₩188,861 | ₩186,779 | ₩187,593 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩191,128 | ₩191,128 | ₩186,552 | ₩187,511 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩188,861 | ₩190,583 | ₩188,194 | ₩189,313 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩188,928 | ₩188,928 | ₩186,659 | ₩187,527 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩190,196 | ₩190,343 | ₩184,724 | ₩185,736 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩192,212 | ₩193,426 | ₩191,050 | ₩191,329 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩196,990 | ₩196,990 | ₩193,880 | ₩194,471 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩203,543 | ₩206,550 | ₩201,621 | ₩202,876 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩207,147 | ₩209,549 | ₩202,756 | ₩204,006 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩204,224 | ₩207,696 | ₩204,224 | ₩207,696 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩208,244 | ₩208,244 | ₩205,920 | ₩206,133 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩201,808 | ₩202,876 | ₩200,874 | ₩202,369 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩196,202 | ₩202,178 | ₩195,668 | ₩201,524 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩202,489 | ₩202,669 | ₩196,563 | ₩196,611 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩207,280 | ₩212,886 | ₩203,637 | ₩205,439 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩208,523 | ₩208,523 | ₩206,840 | ₩207,128 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩211,925 | ₩211,925 | ₩206,026 | ₩206,879 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩212,125 | ₩215,289 | ₩212,125 | ₩213,614 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩212,286 | ₩213,100 | ₩211,685 | ₩212,121 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩211,899 | ₩214,888 | ₩211,899 | ₩213,859 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩217,211 | ₩217,211 | ₩211,899 | ₩213,554 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩215,662 | ₩216,950 | ₩214,421 | ₩215,570 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩210,884 | ₩214,675 | ₩210,844 | ₩213,260 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩214,862 | ₩214,862 | ₩209,670 | ₩211,552 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩213,554 | ₩217,398 | ₩212,779 | ₩213,801 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩215,649 | ₩215,649 | ₩213,153 | ₩213,982 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩215,556 | ₩215,676 | ₩212,753 | ₩214,882 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩214,888 | ₩215,569 | ₩212,219 | ₩214,875 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩220,988 | ₩220,988 | ₩218,038 | ₩218,612 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩220,307 | ₩221,175 | ₩219,560 | ₩220,925 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩222,456 | ₩222,897 | ₩219,253 | ₩220,673 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩225,553 | ₩225,553 | ₩222,995 | ₩223,317 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩222,910 | ₩224,231 | ₩222,897 | ₩223,484 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩222,443 | ₩223,237 | ₩221,936 | ₩223,237 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩224,098 | ₩224,098 | ₩223,123 | ₩223,904 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩225,419 | ₩225,419 | ₩222,496 | ₩223,597 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩223,043 | ₩224,031 | ₩222,056 | ₩223,217 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩221,775 | ₩222,763 | ₩221,428 | ₩222,763 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩220,227 | ₩220,227 | ₩216,890 | ₩217,624 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩219,760 | ₩219,760 | ₩214,902 | ₩216,063 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩218,439 | ₩220,533 | ₩218,439 | ₩219,768 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩221,615 | ₩221,615 | ₩218,272 | ₩219,129 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩215,676 | ₩217,051 | ₩214,888 | ₩216,623 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩224,205 | ₩224,205 | ₩216,824 | ₩217,891 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩222,243 | ₩222,782 | ₩221,028 | ₩222,138 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩222,870 | ₩223,290 | ₩220,441 | ₩222,710 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩221,562 | ₩223,445 | ₩220,227 | ₩221,464 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩224,792 | ₩224,792 | ₩221,655 | ₩222,380 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩229,944 | ₩229,944 | ₩225,339 | ₩225,339 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩229,704 | ₩232,760 | ₩227,608 | ₩232,760 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩230,131 | ₩231,198 | ₩229,170 | ₩230,104 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩228,569 | ₩229,704 | ₩227,274 | ₩228,214 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩231,038 | ₩231,038 | ₩227,421 | ₩228,416 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩233,868 | ₩233,868 | ₩227,419 | ₩228,402 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩225,579 | ₩227,688 | ₩225,406 | ₩227,688 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩228,582 | ₩228,582 | ₩225,593 | ₩226,871 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩227,208 | ₩228,676 | ₩226,033 | ₩226,834 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩228,235 | ₩233,708 | ₩224,237 | ₩224,805 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩221,690 | ₩223,190 | ₩220,102 | ₩223,150 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩222,229 | ₩223,430 | ₩220,935 | ₩220,935 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩218,158 | ₩222,650 | ₩217,406 | ₩221,837 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩224,785 | ₩227,128 | ₩224,231 | ₩225,978 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩217,123 | ₩221,896 | ₩216,930 | ₩221,594 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩218,626 | ₩218,626 | ₩213,300 | ₩214,305 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩208,215 | ₩216,969 | ₩208,215 | ₩213,646 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩214,087 | ₩214,087 | ₩207,182 | ₩207,570 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩211,552 | ₩216,844 | ₩211,552 | ₩215,209 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩208,482 | ₩210,070 | ₩206,880 | ₩209,164 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩212,219 | ₩213,554 | ₩206,920 | ₩208,588 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩223,898 | ₩223,898 | ₩212,806 | ₩214,460 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩226,901 | ₩226,901 | ₩218,385 | ₩224,605 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩239,554 | ₩239,554 | ₩233,341 | ₩233,341 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩239,914 | ₩240,435 | ₩238,499 | ₩239,514 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩238,473 | ₩240,675 | ₩237,819 | ₩239,761 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩242,313 | ₩242,313 | ₩238,583 | ₩239,133 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩242,917 | ₩243,918 | ₩239,380 | ₩241,486 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩242,917 | ₩243,585 | ₩241,998 | ₩243,451 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩242,463 | ₩244,452 | ₩242,330 | ₩243,085 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩240,248 | ₩241,356 | ₩234,909 | ₩240,671 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩237,712 | ₩242,544 | ₩237,712 | ₩241,436 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩240,375 | ₩240,715 | ₩237,592 | ₩238,272 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩238,366 | ₩241,583 | ₩238,366 | ₩239,974 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩242,624 | ₩242,624 | ₩235,777 | ₩237,863 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩244,252 | ₩245,066 | ₩242,957 | ₩244,631 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩241,869 | ₩243,037 | ₩241,102 | ₩242,967 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩240,782 | ₩241,078 | ₩239,167 | ₩241,078 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩239,814 | ₩241,249 | ₩239,511 | ₩239,682 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩238,579 | ₩241,022 | ₩238,246 | ₩240,034 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩238,206 | ₩240,448 | ₩238,206 | ₩240,448 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩241,115 | ₩241,115 | ₩235,383 | ₩238,219 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩239,841 | ₩241,115 | ₩239,507 | ₩240,568 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩240,208 | ₩241,556 | ₩239,153 | ₩239,933 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩241,436 | ₩241,436 | ₩235,490 | ₩236,663 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩240,101 | ₩241,636 | ₩240,008 | ₩240,799 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩242,116 | ₩242,116 | ₩237,979 | ₩238,613 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩240,774 | ₩241,296 | ₩240,141 | ₩241,296 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩241,329 | ₩241,930 | ₩239,647 | ₩240,807 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩240,234 | ₩241,489 | ₩240,181 | ₩240,655 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩238,913 | ₩240,074 | ₩238,152 | ₩239,273 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩240,034 | ₩240,034 | ₩237,165 | ₩237,433 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩238,379 | ₩239,340 | ₩237,865 | ₩238,354 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩236,617 | ₩238,539 | ₩236,617 | ₩238,326 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩233,080 | ₩236,850 | ₩230,478 | ₩234,278 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩238,259 | ₩239,567 | ₩232,947 | ₩235,132 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩240,194 | ₩240,604 | ₩237,218 | ₩238,246 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩239,540 | ₩240,822 | ₩238,913 | ₩239,487 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩239,687 | ₩240,381 | ₩238,586 | ₩239,544 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩239,380 | ₩242,744 | ₩238,646 | ₩239,048 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩239,968 | ₩239,968 | ₩239,129 | ₩239,213 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩237,578 | ₩239,714 | ₩237,578 | ₩239,314 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩238,846 | ₩239,073 | ₩237,476 | ₩237,476 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩244,239 | ₩244,239 | ₩241,676 | ₩242,554 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩238,673 | ₩240,248 | ₩238,573 | ₩239,243 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩238,806 | ₩239,794 | ₩238,700 | ₩239,364 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩239,496 | ₩240,248 | ₩239,056 | ₩239,874 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩239,113 | ₩239,380 | ₩238,246 | ₩238,618 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩236,791 | ₩238,913 | ₩236,791 | ₩238,503 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩235,576 | ₩236,802 | ₩235,576 | ₩236,802 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩235,057 | ₩235,376 | ₩234,242 | ₩235,376 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩234,909 | ₩235,576 | ₩231,359 | ₩234,989 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩234,775 | ₩235,575 | ₩234,762 | ₩235,443 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩232,400 | ₩234,909 | ₩232,400 | ₩234,691 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩233,534 | ₩233,534 | ₩231,345 | ₩232,400 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩230,918 | ₩232,360 | ₩230,918 | ₩231,905 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩231,572 | ₩233,147 | ₩231,572 | ₩232,277 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩232,266 | ₩232,840 | ₩231,129 | ₩231,516 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩233,574 | ₩235,096 | ₩233,574 | ₩234,328 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩234,242 | ₩234,390 | ₩233,641 | ₩234,390 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩233,534 | ₩234,635 | ₩233,158 | ₩234,278 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩234,202 | ₩234,348 | ₩233,588 | ₩233,734 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩236,110 | ₩237,165 | ₩236,110 | ₩236,747 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩237,405 | ₩237,405 | ₩234,922 | ₩236,440 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩236,057 | ₩236,596 | ₩235,950 | ₩236,564 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩235,269 | ₩236,697 | ₩235,136 | ₩236,057 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩236,257 | ₩236,257 | ₩234,749 | ₩235,296 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩234,909 | ₩236,230 | ₩234,355 | ₩234,880 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩233,534 | ₩234,388 | ₩232,888 | ₩234,279 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩232,573 | ₩232,825 | ₩231,038 | ₩232,760 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩230,918 | ₩232,627 | ₩230,918 | ₩232,209 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩232,960 | ₩232,960 | ₩230,918 | ₩231,949 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩231,946 | ₩232,424 | ₩231,736 | ₩231,774 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩232,066 | ₩232,066 | ₩230,358 | ₩231,399 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩230,771 | ₩231,692 | ₩230,331 | ₩230,869 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩231,626 | ₩231,839 | ₩228,883 | ₩230,633 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩230,905 | ₩231,559 | ₩230,438 | ₩231,372 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩229,503 | ₩230,842 | ₩229,503 | ₩230,842 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩227,515 | ₩229,570 | ₩227,312 | ₩228,776 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩227,568 | ₩228,209 | ₩226,714 | ₩228,102 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩224,899 | ₩228,062 | ₩224,899 | ₩227,768 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩225,566 | ₩226,060 | ₩223,751 | ₩226,060 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩226,954 | ₩226,954 | ₩223,097 | ₩225,192 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩229,557 | ₩230,838 | ₩227,568 | ₩229,437 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩231,505 | ₩231,505 | ₩227,421 | ₩228,669 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩229,063 | ₩229,063 | ₩225,993 | ₩227,428 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩231,225 | ₩231,225 | ₩226,901 | ₩229,076 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩231,572 | ₩231,893 | ₩229,303 | ₩231,339 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩231,252 | ₩231,973 | ₩230,157 | ₩231,706 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩230,209 | ₩230,825 | ₩228,582 | ₩230,304 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩228,783 | ₩229,403 | ₩227,341 | ₩229,403 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩225,102 | ₩226,620 | ₩224,899 | ₩225,820 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩225,032 | ₩225,566 | ₩223,564 | ₩224,738 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩224,807 | ₩224,952 | ₩222,603 | ₩224,195 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩222,897 | ₩224,018 | ₩221,909 | ₩222,229 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩225,166 | ₩226,420 | ₩224,171 | ₩225,146 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩224,565 | ₩225,180 | ₩223,564 | ₩224,572 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩220,761 | ₩224,872 | ₩220,761 | ₩224,151 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩223,284 | ₩224,231 | ₩220,494 | ₩221,630 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩221,562 | ₩222,576 | ₩220,227 | ₩221,766 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩225,579 | ₩225,579 | ₩221,532 | ₩223,066 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩226,500 | ₩227,768 | ₩226,233 | ₩227,161 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩227,435 | ₩228,396 | ₩226,316 | ₩227,261 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩223,924 | ₩227,445 | ₩222,910 | ₩226,320 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩231,572 | ₩231,572 | ₩226,901 | ₩227,988 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩230,771 | ₩233,387 | ₩230,771 | ₩232,493 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩232,119 | ₩232,119 | ₩229,032 | ₩230,249 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩231,452 | ₩232,134 | ₩230,618 | ₩231,799 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩230,891 | ₩230,905 | ₩229,570 | ₩230,758 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩229,423 | ₩229,925 | ₩228,235 | ₩229,176 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩225,833 | ₩229,370 | ₩225,833 | ₩228,789 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩225,232 | ₩226,073 | ₩225,179 | ₩225,834 | +0.27% | 4.7천 |
|---|