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 | ₩187,915 | ₩189,049 | ₩187,915 | ₩188,849 | +0.50% | 9.7만 |
| 2026.10.08 | ₩185,727 | ₩186,794 | ₩185,287 | ₩186,470 | +0.40% | 15.2만 |
| 2026.10.07 | ₩184,820 | ₩186,114 | ₩184,660 | ₩185,451 | +0.34% | 10.8만 |
| 2026.10.06 | ₩187,208 | ₩188,249 | ₩186,941 | ₩188,249 | +0.56% | 2.3만 |
| 2026.10.05 | ₩187,581 | ₩187,581 | ₩186,061 | ₩186,514 | -0.57% | 7만 |
| 2026.10.02 | ₩189,062 | ₩189,409 | ₩186,087 | ₩187,535 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,022 | ₩189,436 | ₩187,034 | ₩188,422 | -0.32% | 25.8만 |
| 2026.09.30 | ₩187,555 | ₩189,209 | ₩186,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,461 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩187,115 | ₩188,209 | ₩186,474 | ₩187,006 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩187,862 | ₩187,862 | ₩185,580 | ₩185,580 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩192,451 | ₩193,425 | ₩191,617 | ₩192,765 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩192,758 | ₩192,878 | ₩191,090 | ₩192,144 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩193,518 | ₩194,226 | ₩192,158 | ₩192,691 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩195,960 | ₩196,293 | ₩193,932 | ₩195,520 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩199,495 | ₩199,495 | ₩197,508 | ₩199,155 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩198,522 | ₩199,929 | ₩197,868 | ₩199,495 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩194,773 | ₩198,802 | ₩194,773 | ₩197,454 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩197,161 | ₩197,961 | ₩193,452 | ₩195,226 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩195,453 | ₩196,873 | ₩194,639 | ₩196,873 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩194,159 | ₩196,480 | ₩193,478 | ₩195,342 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩197,054 | ₩198,922 | ₩196,867 | ₩196,921 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩198,615 | ₩198,615 | ₩195,360 | ₩196,387 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩199,562 | ₩199,722 | ₩197,921 | ₩198,655 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩201,056 | ₩201,056 | ₩197,454 | ₩199,455 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩199,602 | ₩200,296 | ₩198,762 | ₩200,296 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩200,923 | ₩201,190 | ₩199,842 | ₩200,156 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩196,614 | ₩198,188 | ₩196,614 | ₩197,347 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩197,174 | ₩197,681 | ₩195,773 | ₩195,860 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩199,522 | ₩199,856 | ₩198,922 | ₩199,589 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩202,377 | ₩203,164 | ₩199,295 | ₩199,469 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩202,230 | ₩202,577 | ₩201,590 | ₩202,549 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩202,244 | ₩202,611 | ₩200,931 | ₩202,104 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩202,591 | ₩202,898 | ₩201,964 | ₩202,898 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩202,777 | ₩202,931 | ₩201,990 | ₩202,230 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩201,003 | ₩202,070 | ₩200,843 | ₩201,997 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩200,363 | ₩200,616 | ₩199,028 | ₩200,224 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩200,109 | ₩202,377 | ₩200,109 | ₩202,281 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩199,589 | ₩199,922 | ₩198,228 | ₩198,359 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩198,788 | ₩200,096 | ₩198,575 | ₩199,982 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩198,788 | ₩199,069 | ₩198,508 | ₩198,579 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩199,469 | ₩199,469 | ₩197,948 | ₩198,464 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩200,123 | ₩200,123 | ₩198,748 | ₩199,266 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩198,375 | ₩198,628 | ₩197,814 | ₩198,189 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩197,454 | ₩198,775 | ₩196,847 | ₩198,518 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩196,520 | ₩198,137 | ₩196,520 | ₩197,406 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩195,280 | ₩195,840 | ₩194,492 | ₩194,946 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩191,797 | ₩194,973 | ₩191,797 | ₩194,586 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩187,768 | ₩190,090 | ₩187,768 | ₩188,782 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩188,542 | ₩188,729 | ₩187,335 | ₩188,378 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩187,635 | ₩188,649 | ₩186,808 | ₩188,545 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩188,662 | ₩190,357 | ₩187,075 | ₩189,699 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩187,208 | ₩190,250 | ₩186,047 | ₩187,121 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩188,529 | ₩188,529 | ₩186,474 | ₩187,199 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩186,928 | ₩189,940 | ₩186,928 | ₩189,940 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩186,781 | ₩189,449 | ₩186,781 | ₩188,972 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩189,449 | ₩189,449 | ₩187,349 | ₩187,875 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩190,330 | ₩192,104 | ₩190,330 | ₩190,850 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩189,369 | ₩191,511 | ₩189,369 | ₩191,076 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩188,115 | ₩188,455 | ₩187,555 | ₩187,916 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩187,742 | ₩188,744 | ₩186,127 | ₩188,205 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩187,328 | ₩188,541 | ₩186,781 | ₩187,327 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩190,823 | ₩190,823 | ₩188,702 | ₩189,874 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩189,850 | ₩190,570 | ₩189,022 | ₩189,689 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩191,651 | ₩191,651 | ₩187,048 | ₩187,195 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩190,370 | ₩191,797 | ₩190,370 | ₩191,429 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩189,583 | ₩192,651 | ₩189,583 | ₩191,797 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩190,410 | ₩191,491 | ₩187,715 | ₩190,807 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩193,572 | ₩194,452 | ₩191,341 | ₩191,341 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩192,958 | ₩194,292 | ₩192,051 | ₩193,899 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩193,438 | ₩193,438 | ₩190,819 | ₩190,819 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩187,288 | ₩191,050 | ₩187,288 | ₩188,383 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩186,914 | ₩188,782 | ₩186,701 | ₩187,515 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩191,048 | ₩191,048 | ₩186,474 | ₩187,432 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩188,782 | ₩190,503 | ₩188,115 | ₩189,233 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩188,849 | ₩188,849 | ₩186,581 | ₩187,448 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩190,116 | ₩190,263 | ₩184,646 | ₩185,658 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩192,131 | ₩193,345 | ₩190,970 | ₩191,249 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩196,907 | ₩196,907 | ₩193,799 | ₩194,390 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩203,458 | ₩206,464 | ₩201,537 | ₩202,791 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩207,060 | ₩209,462 | ₩202,671 | ₩203,921 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩204,138 | ₩207,608 | ₩204,138 | ₩207,608 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩208,157 | ₩208,157 | ₩205,834 | ₩206,046 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩201,723 | ₩202,791 | ₩200,790 | ₩202,284 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩196,120 | ₩202,093 | ₩195,586 | ₩201,439 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩202,404 | ₩202,584 | ₩196,480 | ₩196,528 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩207,193 | ₩212,797 | ₩203,551 | ₩205,352 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩208,436 | ₩208,436 | ₩206,753 | ₩207,041 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩211,836 | ₩211,836 | ₩205,939 | ₩206,792 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩212,036 | ₩215,198 | ₩212,036 | ₩213,524 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩212,197 | ₩213,010 | ₩211,596 | ₩212,032 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩211,810 | ₩214,798 | ₩211,810 | ₩213,770 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩217,120 | ₩217,120 | ₩211,810 | ₩213,464 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩215,572 | ₩216,859 | ₩214,331 | ₩215,480 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩210,796 | ₩214,585 | ₩210,756 | ₩213,170 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩214,771 | ₩214,771 | ₩209,582 | ₩211,463 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩213,464 | ₩217,306 | ₩212,690 | ₩213,711 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩215,559 | ₩215,559 | ₩213,064 | ₩213,892 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩215,465 | ₩215,585 | ₩212,664 | ₩214,791 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩214,798 | ₩215,479 | ₩212,130 | ₩214,785 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩220,895 | ₩220,895 | ₩217,947 | ₩218,520 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩220,215 | ₩221,082 | ₩219,468 | ₩220,833 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩222,363 | ₩222,803 | ₩219,161 | ₩220,580 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩225,458 | ₩225,458 | ₩222,902 | ₩223,223 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩222,816 | ₩224,137 | ₩222,803 | ₩223,390 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩222,349 | ₩223,143 | ₩221,842 | ₩223,143 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩224,004 | ₩224,004 | ₩223,030 | ₩223,810 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩225,325 | ₩225,325 | ₩222,403 | ₩223,503 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩222,950 | ₩223,937 | ₩221,963 | ₩223,123 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩221,682 | ₩222,670 | ₩221,335 | ₩222,670 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩220,135 | ₩220,135 | ₩216,799 | ₩217,533 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩219,668 | ₩219,668 | ₩214,811 | ₩215,972 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩218,347 | ₩220,440 | ₩218,347 | ₩219,676 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩221,522 | ₩221,522 | ₩218,180 | ₩219,037 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩215,585 | ₩216,959 | ₩214,798 | ₩216,533 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩224,111 | ₩224,111 | ₩216,733 | ₩217,800 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩222,149 | ₩222,688 | ₩220,935 | ₩222,045 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩222,776 | ₩223,197 | ₩220,348 | ₩222,616 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩221,469 | ₩223,351 | ₩220,135 | ₩221,372 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩224,698 | ₩224,698 | ₩221,562 | ₩222,287 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩229,847 | ₩229,847 | ₩225,245 | ₩225,245 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩229,607 | ₩232,662 | ₩227,513 | ₩232,662 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩230,034 | ₩231,101 | ₩229,074 | ₩230,007 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩228,473 | ₩229,607 | ₩227,179 | ₩228,118 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩230,941 | ₩230,941 | ₩227,326 | ₩228,320 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩233,770 | ₩233,770 | ₩227,323 | ₩228,306 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩225,485 | ₩227,593 | ₩225,311 | ₩227,593 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩228,487 | ₩228,487 | ₩225,498 | ₩226,776 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩227,112 | ₩228,580 | ₩225,938 | ₩226,739 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩228,140 | ₩233,610 | ₩224,143 | ₩224,711 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩221,597 | ₩223,097 | ₩220,009 | ₩223,057 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩222,136 | ₩223,337 | ₩220,842 | ₩220,842 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩218,067 | ₩222,556 | ₩217,314 | ₩221,744 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩224,691 | ₩227,032 | ₩224,137 | ₩225,884 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩217,032 | ₩221,802 | ₩216,839 | ₩221,501 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩218,534 | ₩218,534 | ₩213,211 | ₩214,215 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩208,127 | ₩216,878 | ₩208,127 | ₩213,556 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩213,998 | ₩213,998 | ₩207,095 | ₩207,483 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩211,463 | ₩216,753 | ₩211,463 | ₩215,118 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩208,394 | ₩209,982 | ₩206,793 | ₩209,076 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩212,130 | ₩213,464 | ₩206,833 | ₩208,501 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩223,804 | ₩223,804 | ₩212,717 | ₩214,370 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩226,806 | ₩226,806 | ₩218,294 | ₩224,511 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩239,453 | ₩239,453 | ₩233,243 | ₩233,243 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩239,813 | ₩240,334 | ₩238,399 | ₩239,413 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩238,373 | ₩240,574 | ₩237,719 | ₩239,660 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩242,211 | ₩242,211 | ₩238,483 | ₩239,033 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩242,815 | ₩243,816 | ₩239,280 | ₩241,385 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩242,815 | ₩243,482 | ₩241,896 | ₩243,349 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩242,362 | ₩244,350 | ₩242,228 | ₩242,983 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩240,147 | ₩241,254 | ₩234,810 | ₩240,570 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩237,612 | ₩242,442 | ₩237,612 | ₩241,334 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩240,274 | ₩240,614 | ₩237,492 | ₩238,172 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩238,266 | ₩241,481 | ₩238,266 | ₩239,873 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩242,522 | ₩242,522 | ₩235,678 | ₩237,763 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩244,149 | ₩244,963 | ₩242,855 | ₩244,528 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩241,768 | ₩242,935 | ₩241,001 | ₩242,865 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩240,681 | ₩240,977 | ₩239,066 | ₩240,977 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩239,713 | ₩241,148 | ₩239,411 | ₩239,581 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩238,479 | ₩240,921 | ₩238,146 | ₩239,934 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩238,106 | ₩240,347 | ₩238,106 | ₩240,347 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩241,014 | ₩241,014 | ₩235,284 | ₩238,119 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩239,740 | ₩241,014 | ₩239,407 | ₩240,467 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩240,107 | ₩241,454 | ₩239,053 | ₩239,832 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩241,334 | ₩241,334 | ₩235,391 | ₩236,563 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩240,000 | ₩241,535 | ₩239,907 | ₩240,698 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩242,015 | ₩242,015 | ₩237,879 | ₩238,513 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩240,673 | ₩241,194 | ₩240,040 | ₩241,194 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩241,228 | ₩241,828 | ₩239,547 | ₩240,706 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩240,134 | ₩241,388 | ₩240,080 | ₩240,554 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩238,813 | ₩239,974 | ₩238,052 | ₩239,173 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩239,934 | ₩239,934 | ₩237,065 | ₩237,333 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩238,279 | ₩239,240 | ₩237,766 | ₩238,254 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩236,518 | ₩238,439 | ₩236,518 | ₩238,226 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩232,983 | ₩236,750 | ₩230,381 | ₩234,179 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩238,159 | ₩239,467 | ₩232,849 | ₩235,033 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩240,094 | ₩240,503 | ₩237,118 | ₩238,146 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩239,440 | ₩240,721 | ₩238,813 | ₩239,387 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩239,587 | ₩240,280 | ₩238,486 | ₩239,444 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩239,280 | ₩242,642 | ₩238,546 | ₩238,948 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩239,867 | ₩239,867 | ₩239,029 | ₩239,113 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩237,479 | ₩239,613 | ₩237,479 | ₩239,213 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩238,746 | ₩238,973 | ₩237,376 | ₩237,376 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩244,136 | ₩244,136 | ₩241,575 | ₩242,452 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩238,573 | ₩240,147 | ₩238,473 | ₩239,142 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩238,706 | ₩239,693 | ₩238,599 | ₩239,264 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩239,396 | ₩240,147 | ₩238,956 | ₩239,773 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩239,013 | ₩239,280 | ₩238,146 | ₩238,518 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩236,692 | ₩238,813 | ₩236,692 | ₩238,403 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩235,477 | ₩236,702 | ₩235,477 | ₩236,702 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩234,958 | ₩235,277 | ₩234,143 | ₩235,277 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩234,810 | ₩235,477 | ₩231,262 | ₩234,890 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩234,677 | ₩235,476 | ₩234,664 | ₩235,344 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩232,302 | ₩234,810 | ₩232,302 | ₩234,593 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩233,436 | ₩233,436 | ₩231,248 | ₩232,302 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩230,821 | ₩232,262 | ₩230,821 | ₩231,807 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩231,475 | ₩233,049 | ₩231,475 | ₩232,179 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩232,169 | ₩232,742 | ₩231,032 | ₩231,419 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩233,476 | ₩234,997 | ₩233,476 | ₩234,230 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩234,143 | ₩234,291 | ₩233,543 | ₩234,291 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩233,436 | ₩234,537 | ₩233,060 | ₩234,179 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩234,103 | ₩234,250 | ₩233,490 | ₩233,636 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩236,011 | ₩237,065 | ₩236,011 | ₩236,648 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩237,305 | ₩237,305 | ₩234,824 | ₩236,341 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩235,958 | ₩236,497 | ₩235,851 | ₩236,465 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩235,171 | ₩236,598 | ₩235,037 | ₩235,958 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩236,158 | ₩236,158 | ₩234,650 | ₩235,197 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩234,810 | ₩236,131 | ₩234,257 | ₩234,781 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩233,436 | ₩234,290 | ₩232,790 | ₩234,181 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩232,476 | ₩232,728 | ₩230,941 | ₩232,662 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩230,821 | ₩232,529 | ₩230,821 | ₩232,111 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩232,863 | ₩232,863 | ₩230,821 | ₩231,851 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩231,849 | ₩232,326 | ₩231,639 | ₩231,676 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩231,969 | ₩231,969 | ₩230,261 | ₩231,302 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩230,675 | ₩231,595 | ₩230,234 | ₩230,772 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩231,528 | ₩231,742 | ₩228,787 | ₩230,536 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩230,808 | ₩231,462 | ₩230,341 | ₩231,275 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩229,407 | ₩230,745 | ₩229,407 | ₩230,745 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩227,419 | ₩229,474 | ₩227,216 | ₩228,680 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩227,473 | ₩228,113 | ₩226,619 | ₩228,006 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩224,804 | ₩227,966 | ₩224,804 | ₩227,673 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩225,471 | ₩225,965 | ₩223,657 | ₩225,965 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩226,859 | ₩226,859 | ₩223,003 | ₩225,098 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩229,460 | ₩230,741 | ₩227,473 | ₩229,340 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩231,408 | ₩231,408 | ₩227,326 | ₩228,573 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩228,967 | ₩228,967 | ₩225,898 | ₩227,332 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩231,128 | ₩231,128 | ₩226,806 | ₩228,980 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩231,475 | ₩231,795 | ₩229,207 | ₩231,242 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩231,155 | ₩231,875 | ₩230,061 | ₩231,608 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩230,113 | ₩230,728 | ₩228,487 | ₩230,208 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩228,687 | ₩229,307 | ₩227,246 | ₩229,307 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩225,007 | ₩226,525 | ₩224,804 | ₩225,725 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩224,938 | ₩225,471 | ₩223,470 | ₩224,644 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩224,712 | ₩224,858 | ₩222,510 | ₩224,101 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩222,803 | ₩223,924 | ₩221,816 | ₩222,136 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩225,071 | ₩226,325 | ₩224,077 | ₩225,051 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩224,471 | ₩225,086 | ₩223,470 | ₩224,477 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩220,668 | ₩224,778 | ₩220,668 | ₩224,057 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩223,190 | ₩224,137 | ₩220,402 | ₩221,537 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩221,469 | ₩222,483 | ₩220,135 | ₩221,673 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩225,485 | ₩225,485 | ₩221,440 | ₩222,972 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩226,405 | ₩227,673 | ₩226,138 | ₩227,066 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩227,339 | ₩228,300 | ₩226,221 | ₩227,166 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩223,830 | ₩227,350 | ₩222,816 | ₩226,225 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩231,475 | ₩231,475 | ₩226,806 | ₩227,893 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩230,675 | ₩233,289 | ₩230,675 | ₩232,396 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩232,022 | ₩232,022 | ₩228,936 | ₩230,153 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩231,355 | ₩232,037 | ₩230,521 | ₩231,702 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩230,795 | ₩230,808 | ₩229,474 | ₩230,661 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩229,327 | ₩229,829 | ₩228,140 | ₩229,080 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩225,738 | ₩229,274 | ₩225,738 | ₩228,693 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩225,138 | ₩225,978 | ₩225,084 | ₩225,740 | +0.27% | 4.7천 |
|---|