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 | ₩188,219 | ₩189,355 | ₩188,219 | ₩189,155 | +0.50% | 9.7만 |
| 2026.10.08 | ₩186,028 | ₩187,097 | ₩185,587 | ₩186,772 | +0.40% | 15.2만 |
| 2026.10.07 | ₩185,119 | ₩186,415 | ₩184,959 | ₩185,751 | +0.34% | 10.8만 |
| 2026.10.06 | ₩187,511 | ₩188,553 | ₩187,244 | ₩188,553 | +0.56% | 2.3만 |
| 2026.10.05 | ₩187,885 | ₩187,885 | ₩186,362 | ₩186,816 | -0.57% | 7만 |
| 2026.10.02 | ₩189,368 | ₩189,716 | ₩186,389 | ₩187,838 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,328 | ₩189,743 | ₩187,337 | ₩188,727 | -0.32% | 25.8만 |
| 2026.09.30 | ₩187,858 | ₩189,515 | ₩186,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,765 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩187,417 | ₩188,513 | ₩186,776 | ₩187,309 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩188,166 | ₩188,166 | ₩185,881 | ₩185,881 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩192,763 | ₩193,738 | ₩191,928 | ₩193,077 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩193,070 | ₩193,190 | ₩191,400 | ₩192,455 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩193,832 | ₩194,540 | ₩192,469 | ₩193,003 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩196,277 | ₩196,611 | ₩194,246 | ₩195,836 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩199,818 | ₩199,818 | ₩197,827 | ₩199,478 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩198,843 | ₩200,253 | ₩198,188 | ₩199,818 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩195,088 | ₩199,124 | ₩195,088 | ₩197,774 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩197,480 | ₩198,282 | ₩193,765 | ₩195,542 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩195,769 | ₩197,191 | ₩194,954 | ₩197,191 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩194,473 | ₩196,798 | ₩193,792 | ₩195,659 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩197,373 | ₩199,244 | ₩197,186 | ₩197,239 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩198,936 | ₩198,936 | ₩195,676 | ₩196,705 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩199,885 | ₩200,046 | ₩198,242 | ₩198,977 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩201,382 | ₩201,382 | ₩197,774 | ₩199,778 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩199,925 | ₩200,620 | ₩199,083 | ₩200,620 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩201,248 | ₩201,516 | ₩200,166 | ₩200,480 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩196,932 | ₩198,509 | ₩196,932 | ₩197,667 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩197,493 | ₩198,001 | ₩196,090 | ₩196,177 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩199,845 | ₩200,179 | ₩199,244 | ₩199,912 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩202,705 | ₩203,493 | ₩199,618 | ₩199,792 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩202,558 | ₩202,905 | ₩201,916 | ₩202,877 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩202,571 | ₩202,939 | ₩201,256 | ₩202,431 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩202,919 | ₩203,226 | ₩202,291 | ₩203,226 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩203,106 | ₩203,259 | ₩202,317 | ₩202,558 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩201,328 | ₩202,398 | ₩201,168 | ₩202,324 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩200,687 | ₩200,941 | ₩199,351 | ₩200,548 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩200,433 | ₩202,705 | ₩200,433 | ₩202,609 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩199,912 | ₩200,246 | ₩198,549 | ₩198,680 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩199,110 | ₩200,420 | ₩198,896 | ₩200,306 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩199,110 | ₩199,391 | ₩198,830 | ₩198,900 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩199,792 | ₩199,792 | ₩198,268 | ₩198,785 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩200,447 | ₩200,447 | ₩199,070 | ₩199,589 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩198,696 | ₩198,950 | ₩198,135 | ₩198,510 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩197,774 | ₩199,097 | ₩197,166 | ₩198,839 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩196,838 | ₩198,458 | ₩196,838 | ₩197,726 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩195,596 | ₩196,157 | ₩194,807 | ₩195,262 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩192,108 | ₩195,288 | ₩192,108 | ₩194,901 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩188,072 | ₩190,397 | ₩188,072 | ₩189,088 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩188,847 | ₩189,034 | ₩187,638 | ₩188,683 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩187,939 | ₩188,954 | ₩187,110 | ₩188,850 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩188,968 | ₩190,665 | ₩187,377 | ₩190,006 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩187,511 | ₩190,558 | ₩186,348 | ₩187,424 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩188,834 | ₩188,834 | ₩186,776 | ₩187,502 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩187,230 | ₩190,248 | ₩187,230 | ₩190,248 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩187,083 | ₩189,756 | ₩187,083 | ₩189,278 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩189,756 | ₩189,756 | ₩187,653 | ₩188,179 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩190,638 | ₩192,415 | ₩190,638 | ₩191,159 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩189,676 | ₩191,821 | ₩189,676 | ₩191,385 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩188,420 | ₩188,760 | ₩187,858 | ₩188,221 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩188,046 | ₩189,049 | ₩186,429 | ₩188,509 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩187,631 | ₩188,846 | ₩187,083 | ₩187,630 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩191,132 | ₩191,132 | ₩189,008 | ₩190,181 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩190,157 | ₩190,879 | ₩189,328 | ₩189,997 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩191,961 | ₩191,961 | ₩187,351 | ₩187,498 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩190,678 | ₩192,108 | ₩190,678 | ₩191,739 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩189,890 | ₩192,963 | ₩189,890 | ₩192,108 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩190,718 | ₩191,801 | ₩188,019 | ₩191,116 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩193,885 | ₩194,767 | ₩191,651 | ₩191,651 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩193,271 | ₩194,607 | ₩192,362 | ₩194,213 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩193,752 | ₩193,752 | ₩191,128 | ₩191,128 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩187,591 | ₩191,360 | ₩187,591 | ₩188,688 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩187,217 | ₩189,088 | ₩187,003 | ₩187,818 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩191,357 | ₩191,357 | ₩186,776 | ₩187,736 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩189,088 | ₩190,812 | ₩188,420 | ₩189,540 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩189,155 | ₩189,155 | ₩186,883 | ₩187,752 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩190,424 | ₩190,571 | ₩184,945 | ₩185,958 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩192,442 | ₩193,658 | ₩191,279 | ₩191,559 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩197,226 | ₩197,226 | ₩194,112 | ₩194,704 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩203,787 | ₩206,798 | ₩201,863 | ₩203,119 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩207,395 | ₩209,801 | ₩202,999 | ₩204,251 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩204,469 | ₩207,945 | ₩204,469 | ₩207,945 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩208,494 | ₩208,494 | ₩206,167 | ₩206,380 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩202,050 | ₩203,119 | ₩201,115 | ₩202,611 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩196,438 | ₩202,420 | ₩195,903 | ₩201,765 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩202,732 | ₩202,912 | ₩196,798 | ₩196,846 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩207,529 | ₩213,141 | ₩203,881 | ₩205,685 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩208,773 | ₩208,773 | ₩207,088 | ₩207,377 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩212,179 | ₩212,179 | ₩206,273 | ₩207,127 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩212,380 | ₩215,547 | ₩212,380 | ₩213,870 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩212,540 | ₩213,355 | ₩211,939 | ₩212,376 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩212,153 | ₩215,146 | ₩212,153 | ₩214,116 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩217,471 | ₩217,471 | ₩212,153 | ₩213,810 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩215,921 | ₩217,211 | ₩214,678 | ₩215,829 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩211,137 | ₩214,932 | ₩211,097 | ₩213,516 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩215,119 | ₩215,119 | ₩209,921 | ₩211,805 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩213,810 | ₩217,658 | ₩213,035 | ₩214,057 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩215,908 | ₩215,908 | ₩213,409 | ₩214,239 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩215,814 | ₩215,934 | ₩213,008 | ₩215,139 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩215,146 | ₩215,827 | ₩212,473 | ₩215,133 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩221,253 | ₩221,253 | ₩218,300 | ₩218,874 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩220,571 | ₩221,440 | ₩219,823 | ₩221,190 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩222,723 | ₩223,164 | ₩219,516 | ₩220,937 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩225,823 | ₩225,823 | ₩223,263 | ₩223,585 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩223,177 | ₩224,500 | ₩223,164 | ₩223,752 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩222,709 | ₩223,505 | ₩222,202 | ₩223,505 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩224,366 | ₩224,366 | ₩223,391 | ₩224,173 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩225,689 | ₩225,689 | ₩222,763 | ₩223,865 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩223,311 | ₩224,300 | ₩222,322 | ₩223,484 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩222,041 | ₩223,030 | ₩221,694 | ₩223,030 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩220,491 | ₩220,491 | ₩217,150 | ₩217,885 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩220,023 | ₩220,023 | ₩215,159 | ₩216,322 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩218,700 | ₩220,797 | ₩218,700 | ₩220,031 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩221,881 | ₩221,881 | ₩218,533 | ₩219,391 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩215,934 | ₩217,311 | ₩215,146 | ₩216,883 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩224,473 | ₩224,473 | ₩217,084 | ₩218,153 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩222,509 | ₩223,049 | ₩221,293 | ₩222,405 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩223,137 | ₩223,558 | ₩220,705 | ₩222,977 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩221,827 | ₩223,713 | ₩220,491 | ₩221,730 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩225,061 | ₩225,061 | ₩221,921 | ₩222,647 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩230,219 | ₩230,219 | ₩225,609 | ₩225,609 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩229,979 | ₩233,039 | ₩227,881 | ₩233,039 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩230,407 | ₩231,476 | ₩229,444 | ₩230,380 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩228,843 | ₩229,979 | ₩227,547 | ₩228,488 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩231,315 | ₩231,315 | ₩227,694 | ₩228,689 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩234,148 | ₩234,148 | ₩227,691 | ₩228,676 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩225,850 | ₩227,961 | ₩225,676 | ₩227,961 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩228,856 | ₩228,856 | ₩225,863 | ₩227,143 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩227,480 | ₩228,950 | ₩226,304 | ₩227,106 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩228,509 | ₩233,988 | ₩224,505 | ₩225,075 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩221,956 | ₩223,458 | ₩220,366 | ₩223,418 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩222,496 | ₩223,698 | ₩221,199 | ₩221,199 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩218,420 | ₩222,917 | ₩217,666 | ₩222,103 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩225,055 | ₩227,400 | ₩224,500 | ₩226,249 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩217,383 | ₩222,162 | ₩217,190 | ₩221,860 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩218,888 | ₩218,888 | ₩213,556 | ₩214,562 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩208,464 | ₩217,229 | ₩208,464 | ₩213,902 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩214,344 | ₩214,344 | ₩207,430 | ₩207,819 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩211,805 | ₩217,104 | ₩211,805 | ₩215,467 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩208,732 | ₩210,322 | ₩207,128 | ₩209,414 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩212,473 | ₩213,810 | ₩207,168 | ₩208,839 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩224,166 | ₩224,166 | ₩213,061 | ₩214,717 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩227,173 | ₩227,173 | ₩218,647 | ₩224,874 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩239,841 | ₩239,841 | ₩233,620 | ₩233,620 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩240,202 | ₩240,723 | ₩238,785 | ₩239,801 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩238,759 | ₩240,963 | ₩238,104 | ₩240,048 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩242,603 | ₩242,603 | ₩238,869 | ₩239,420 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩243,208 | ₩244,211 | ₩239,667 | ₩241,776 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩243,208 | ₩243,877 | ₩242,288 | ₩243,743 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩242,754 | ₩244,745 | ₩242,620 | ₩243,377 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩240,536 | ₩241,645 | ₩235,191 | ₩240,959 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩237,997 | ₩242,834 | ₩237,997 | ₩241,725 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩240,663 | ₩241,004 | ₩237,877 | ₩238,558 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩238,652 | ₩241,872 | ₩238,652 | ₩240,262 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩242,914 | ₩242,914 | ₩236,059 | ₩238,148 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩244,545 | ₩245,360 | ₩243,249 | ₩244,924 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩242,159 | ₩243,329 | ₩241,391 | ₩243,258 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩241,070 | ₩241,367 | ₩239,453 | ₩241,367 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩240,102 | ₩241,538 | ₩239,798 | ₩239,969 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩238,865 | ₩241,311 | ₩238,531 | ₩240,322 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩238,491 | ₩240,736 | ₩238,491 | ₩240,736 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩241,404 | ₩241,404 | ₩235,665 | ₩238,505 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩240,128 | ₩241,404 | ₩239,794 | ₩240,857 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩240,496 | ₩241,845 | ₩239,440 | ₩240,220 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩241,725 | ₩241,725 | ₩235,772 | ₩236,946 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩240,389 | ₩241,926 | ₩240,295 | ₩241,088 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩242,407 | ₩242,407 | ₩238,264 | ₩238,899 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩241,062 | ₩241,585 | ₩240,429 | ₩241,585 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩241,618 | ₩242,220 | ₩239,934 | ₩241,096 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩240,522 | ₩241,779 | ₩240,469 | ₩240,943 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩239,199 | ₩240,362 | ₩238,438 | ₩239,560 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩240,322 | ₩240,322 | ₩237,449 | ₩237,718 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩238,665 | ₩239,627 | ₩238,150 | ₩238,640 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩236,901 | ₩238,825 | ₩236,901 | ₩238,612 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩233,360 | ₩237,134 | ₩230,754 | ₩234,558 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩238,545 | ₩239,854 | ₩233,226 | ₩235,414 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩240,482 | ₩240,893 | ₩237,502 | ₩238,531 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩239,828 | ₩241,110 | ₩239,199 | ₩239,774 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩239,975 | ₩240,669 | ₩238,872 | ₩239,832 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩239,667 | ₩243,035 | ₩238,932 | ₩239,334 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩240,255 | ₩240,255 | ₩239,416 | ₩239,500 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩237,863 | ₩240,001 | ₩237,863 | ₩239,600 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩239,133 | ₩239,360 | ₩237,760 | ₩237,760 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩244,531 | ₩244,531 | ₩241,966 | ₩242,845 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩238,959 | ₩240,536 | ₩238,859 | ₩239,530 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩239,093 | ₩240,081 | ₩238,986 | ₩239,651 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩239,783 | ₩240,536 | ₩239,342 | ₩240,162 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩239,400 | ₩239,667 | ₩238,531 | ₩238,904 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩237,075 | ₩239,199 | ₩237,075 | ₩238,789 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩235,859 | ₩237,085 | ₩235,859 | ₩237,085 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩235,339 | ₩235,658 | ₩234,522 | ₩235,658 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩235,191 | ₩235,859 | ₩231,636 | ₩235,271 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩235,057 | ₩235,857 | ₩235,044 | ₩235,725 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩232,678 | ₩235,191 | ₩232,678 | ₩234,973 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩233,814 | ₩233,814 | ₩231,623 | ₩232,678 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩231,195 | ₩232,638 | ₩231,195 | ₩232,183 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩231,850 | ₩233,427 | ₩231,850 | ₩232,555 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩232,545 | ₩233,119 | ₩231,406 | ₩231,794 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩233,854 | ₩235,378 | ₩233,854 | ₩234,609 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩234,522 | ₩234,671 | ₩233,921 | ₩234,671 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩233,814 | ₩234,917 | ₩233,437 | ₩234,558 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩234,482 | ₩234,629 | ₩233,868 | ₩234,015 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩236,393 | ₩237,449 | ₩236,393 | ₩237,031 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩237,689 | ₩237,689 | ₩235,204 | ₩236,723 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩236,340 | ₩236,880 | ₩236,233 | ₩236,848 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩235,551 | ₩236,981 | ₩235,418 | ₩236,340 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩236,540 | ₩236,540 | ₩235,030 | ₩235,578 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩235,191 | ₩236,514 | ₩234,636 | ₩235,161 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩233,814 | ₩234,669 | ₩233,167 | ₩234,560 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩232,852 | ₩233,105 | ₩231,315 | ₩233,039 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩231,195 | ₩232,905 | ₩231,195 | ₩232,487 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩233,240 | ₩233,240 | ₩231,195 | ₩232,227 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩232,224 | ₩232,702 | ₩232,014 | ₩232,052 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩232,344 | ₩232,344 | ₩230,634 | ₩231,676 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩231,048 | ₩231,970 | ₩230,607 | ₩231,146 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩231,903 | ₩232,117 | ₩229,157 | ₩230,909 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩231,182 | ₩231,836 | ₩230,714 | ₩231,649 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩229,779 | ₩231,119 | ₩229,779 | ₩231,119 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩227,787 | ₩229,845 | ₩227,584 | ₩229,050 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩227,841 | ₩228,482 | ₩226,986 | ₩228,375 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩225,168 | ₩228,335 | ₩225,168 | ₩228,041 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩225,836 | ₩226,331 | ₩224,019 | ₩226,331 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩227,226 | ₩227,226 | ₩223,364 | ₩225,462 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩229,832 | ₩231,115 | ₩227,841 | ₩229,712 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩231,783 | ₩231,783 | ₩227,694 | ₩228,943 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩229,338 | ₩229,338 | ₩226,264 | ₩227,701 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩231,502 | ₩231,502 | ₩227,173 | ₩229,351 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩231,850 | ₩232,171 | ₩229,578 | ₩231,616 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩231,529 | ₩232,251 | ₩230,433 | ₩231,983 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩230,485 | ₩231,101 | ₩228,856 | ₩230,580 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩229,057 | ₩229,678 | ₩227,614 | ₩229,678 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩225,371 | ₩226,892 | ₩225,168 | ₩226,090 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩225,302 | ₩225,836 | ₩223,832 | ₩225,008 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩225,076 | ₩225,222 | ₩222,870 | ₩224,464 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩223,164 | ₩224,286 | ₩222,175 | ₩222,496 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩225,435 | ₩226,692 | ₩224,440 | ₩225,415 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩224,834 | ₩225,450 | ₩223,832 | ₩224,841 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩221,026 | ₩225,142 | ₩221,026 | ₩224,420 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩223,551 | ₩224,500 | ₩220,758 | ₩221,896 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩221,827 | ₩222,843 | ₩220,491 | ₩222,032 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩225,850 | ₩225,850 | ₩221,798 | ₩223,333 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩226,772 | ₩228,041 | ₩226,505 | ₩227,433 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩227,707 | ₩228,669 | ₩226,587 | ₩227,534 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩224,193 | ₩227,718 | ₩223,177 | ₩226,591 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩231,850 | ₩231,850 | ₩227,173 | ₩228,262 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩231,048 | ₩233,667 | ₩231,048 | ₩232,772 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩232,398 | ₩232,398 | ₩229,307 | ₩230,526 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩231,730 | ₩232,412 | ₩230,894 | ₩232,077 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩231,168 | ₩231,182 | ₩229,845 | ₩231,035 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩229,698 | ₩230,201 | ₩228,509 | ₩229,451 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩226,104 | ₩229,645 | ₩226,104 | ₩229,064 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩225,502 | ₩226,344 | ₩225,449 | ₩226,105 | +0.27% | 4.7천 |
|---|