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 | ₩188,257 | ₩189,393 | ₩188,257 | ₩189,193 | +0.50% | 9.7만 |
| 2026.10.08 | ₩186,065 | ₩187,135 | ₩185,624 | ₩186,810 | +0.40% | 15.2만 |
| 2026.10.07 | ₩185,156 | ₩186,453 | ₩184,996 | ₩185,789 | +0.34% | 10.8만 |
| 2026.10.06 | ₩187,549 | ₩188,591 | ₩187,282 | ₩188,591 | +0.56% | 2.3만 |
| 2026.10.05 | ₩187,923 | ₩187,923 | ₩186,399 | ₩186,854 | -0.57% | 7만 |
| 2026.10.02 | ₩189,407 | ₩189,754 | ₩186,426 | ₩187,876 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,367 | ₩189,781 | ₩187,375 | ₩188,765 | -0.32% | 25.8만 |
| 2026.09.30 | ₩187,896 | ₩189,554 | ₩186,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,803 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩187,455 | ₩188,551 | ₩186,814 | ₩187,347 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩188,204 | ₩188,204 | ₩185,918 | ₩185,918 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩192,802 | ₩193,777 | ₩191,966 | ₩193,116 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩193,109 | ₩193,229 | ₩191,438 | ₩192,494 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩193,871 | ₩194,579 | ₩192,508 | ₩193,042 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩196,317 | ₩196,651 | ₩194,285 | ₩195,876 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩199,859 | ₩199,859 | ₩197,867 | ₩199,518 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩198,883 | ₩200,293 | ₩198,228 | ₩199,859 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩195,127 | ₩199,164 | ₩195,127 | ₩197,814 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩197,520 | ₩198,322 | ₩193,804 | ₩195,582 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩195,809 | ₩197,231 | ₩194,994 | ₩197,231 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩194,512 | ₩196,838 | ₩193,831 | ₩195,698 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩197,413 | ₩199,284 | ₩197,226 | ₩197,279 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩198,977 | ₩198,977 | ₩195,715 | ₩196,745 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩199,926 | ₩200,086 | ₩198,282 | ₩199,017 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩201,423 | ₩201,423 | ₩197,814 | ₩199,819 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩199,966 | ₩200,661 | ₩199,124 | ₩200,661 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩201,289 | ₩201,556 | ₩200,206 | ₩200,520 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩196,972 | ₩198,549 | ₩196,972 | ₩197,707 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩197,533 | ₩198,041 | ₩196,130 | ₩196,217 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩199,886 | ₩200,220 | ₩199,284 | ₩199,952 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩202,746 | ₩203,534 | ₩199,658 | ₩199,832 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩202,599 | ₩202,946 | ₩201,957 | ₩202,918 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩202,612 | ₩202,980 | ₩201,297 | ₩202,472 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩202,960 | ₩203,267 | ₩202,331 | ₩203,267 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩203,147 | ₩203,300 | ₩202,358 | ₩202,599 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩201,369 | ₩202,438 | ₩201,209 | ₩202,365 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩200,728 | ₩200,982 | ₩199,391 | ₩200,589 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩200,474 | ₩202,746 | ₩200,474 | ₩202,650 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩199,952 | ₩200,287 | ₩198,589 | ₩198,720 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩199,150 | ₩200,460 | ₩198,937 | ₩200,347 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩199,150 | ₩199,431 | ₩198,870 | ₩198,941 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩199,832 | ₩199,832 | ₩198,308 | ₩198,826 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩200,487 | ₩200,487 | ₩199,110 | ₩199,629 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩198,736 | ₩198,990 | ₩198,175 | ₩198,550 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩197,814 | ₩199,137 | ₩197,206 | ₩198,879 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩196,878 | ₩198,498 | ₩196,878 | ₩197,766 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩195,635 | ₩196,197 | ₩194,847 | ₩195,301 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩192,147 | ₩195,328 | ₩192,147 | ₩194,940 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩188,110 | ₩190,436 | ₩188,110 | ₩189,126 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩188,885 | ₩189,073 | ₩187,676 | ₩188,721 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩187,977 | ₩188,992 | ₩187,148 | ₩188,888 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩189,006 | ₩190,703 | ₩187,415 | ₩190,044 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩187,549 | ₩190,596 | ₩186,386 | ₩187,462 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩188,872 | ₩188,872 | ₩186,814 | ₩187,540 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩187,268 | ₩190,286 | ₩187,268 | ₩190,286 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩187,121 | ₩189,794 | ₩187,121 | ₩189,316 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩189,794 | ₩189,794 | ₩187,691 | ₩188,217 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩190,677 | ₩192,454 | ₩190,677 | ₩191,198 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩189,714 | ₩191,859 | ₩189,714 | ₩191,424 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩188,458 | ₩188,799 | ₩187,896 | ₩188,259 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩188,084 | ₩189,087 | ₩186,466 | ₩188,547 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩187,669 | ₩188,884 | ₩187,121 | ₩187,668 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩191,171 | ₩191,171 | ₩189,046 | ₩190,219 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩190,195 | ₩190,917 | ₩189,367 | ₩190,035 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩192,000 | ₩192,000 | ₩187,389 | ₩187,536 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩190,717 | ₩192,147 | ₩190,717 | ₩191,778 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩189,928 | ₩193,002 | ₩189,928 | ₩192,147 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩190,757 | ₩191,839 | ₩188,057 | ₩191,155 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩193,924 | ₩194,807 | ₩191,690 | ₩191,690 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩193,310 | ₩194,646 | ₩192,401 | ₩194,252 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩193,791 | ₩193,791 | ₩191,167 | ₩191,167 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩187,629 | ₩191,398 | ₩187,629 | ₩188,726 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩187,255 | ₩189,126 | ₩187,041 | ₩187,856 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩191,396 | ₩191,396 | ₩186,814 | ₩187,773 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩189,126 | ₩190,850 | ₩188,458 | ₩189,578 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩189,193 | ₩189,193 | ₩186,921 | ₩187,789 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩190,463 | ₩190,610 | ₩184,983 | ₩185,996 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩192,481 | ₩193,697 | ₩191,318 | ₩191,597 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩197,266 | ₩197,266 | ₩194,152 | ₩194,744 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩203,828 | ₩206,840 | ₩201,904 | ₩203,160 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩207,437 | ₩209,843 | ₩203,040 | ₩204,292 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩204,510 | ₩207,987 | ₩204,510 | ₩207,987 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩208,536 | ₩208,536 | ₩206,209 | ₩206,421 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩202,091 | ₩203,160 | ₩201,155 | ₩202,652 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩196,477 | ₩202,461 | ₩195,943 | ₩201,806 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩202,773 | ₩202,953 | ₩196,838 | ₩196,886 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩207,571 | ₩213,185 | ₩203,922 | ₩205,726 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩208,815 | ₩208,815 | ₩207,130 | ₩207,419 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩212,222 | ₩212,222 | ₩206,314 | ₩207,169 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩212,423 | ₩215,590 | ₩212,423 | ₩213,913 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩212,583 | ₩213,398 | ₩211,982 | ₩212,419 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩212,195 | ₩215,189 | ₩212,195 | ₩214,159 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩217,515 | ₩217,515 | ₩212,195 | ₩213,853 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩215,965 | ₩217,254 | ₩214,722 | ₩215,872 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩211,180 | ₩214,976 | ₩211,140 | ₩213,559 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩215,163 | ₩215,163 | ₩209,963 | ₩211,848 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩213,853 | ₩217,702 | ₩213,078 | ₩214,100 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩215,951 | ₩215,951 | ₩213,452 | ₩214,282 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩215,858 | ₩215,978 | ₩213,051 | ₩215,183 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩215,189 | ₩215,871 | ₩212,516 | ₩215,176 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩221,298 | ₩221,298 | ₩218,344 | ₩218,918 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩220,616 | ₩221,485 | ₩219,867 | ₩221,235 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩222,768 | ₩223,209 | ₩219,560 | ₩220,982 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩225,869 | ₩225,869 | ₩223,308 | ₩223,630 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩223,222 | ₩224,545 | ₩223,209 | ₩223,797 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩222,754 | ₩223,550 | ₩222,247 | ₩223,550 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩224,412 | ₩224,412 | ₩223,436 | ₩224,218 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩225,735 | ₩225,735 | ₩222,808 | ₩223,911 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩223,356 | ₩224,345 | ₩222,367 | ₩223,530 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩222,086 | ₩223,075 | ₩221,739 | ₩223,075 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩220,536 | ₩220,536 | ₩217,194 | ₩217,929 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩220,068 | ₩220,068 | ₩215,203 | ₩216,366 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩218,745 | ₩220,842 | ₩218,745 | ₩220,076 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩221,926 | ₩221,926 | ₩218,578 | ₩219,436 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩215,978 | ₩217,355 | ₩215,189 | ₩216,927 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩224,519 | ₩224,519 | ₩217,127 | ₩218,197 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩222,554 | ₩223,094 | ₩221,338 | ₩222,450 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩223,182 | ₩223,603 | ₩220,750 | ₩223,022 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩221,872 | ₩223,758 | ₩220,536 | ₩221,775 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩225,107 | ₩225,107 | ₩221,966 | ₩222,692 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩230,266 | ₩230,266 | ₩225,655 | ₩225,655 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩230,025 | ₩233,086 | ₩227,927 | ₩233,086 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩230,453 | ₩231,522 | ₩229,491 | ₩230,426 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩228,889 | ₩230,025 | ₩227,593 | ₩228,534 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩231,362 | ₩231,362 | ₩227,740 | ₩228,736 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩234,196 | ₩234,196 | ₩227,737 | ₩228,722 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩225,895 | ₩228,007 | ₩225,722 | ₩228,007 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩228,903 | ₩228,903 | ₩225,909 | ₩227,189 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩227,526 | ₩228,996 | ₩226,350 | ₩227,152 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩228,555 | ₩234,035 | ₩224,551 | ₩225,120 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩222,001 | ₩223,503 | ₩220,410 | ₩223,463 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩222,541 | ₩223,743 | ₩221,244 | ₩221,244 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩218,464 | ₩222,962 | ₩217,710 | ₩222,148 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩225,100 | ₩227,446 | ₩224,545 | ₩226,295 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩217,427 | ₩222,206 | ₩217,234 | ₩221,904 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩218,932 | ₩218,932 | ₩213,599 | ₩214,605 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩208,506 | ₩217,273 | ₩208,506 | ₩213,945 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩214,387 | ₩214,387 | ₩207,472 | ₩207,861 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩211,848 | ₩217,147 | ₩211,848 | ₩215,510 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩208,774 | ₩210,364 | ₩207,170 | ₩209,457 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩212,516 | ₩213,853 | ₩207,210 | ₩208,881 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩224,211 | ₩224,211 | ₩213,104 | ₩214,760 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩227,219 | ₩227,219 | ₩218,691 | ₩224,920 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩239,889 | ₩239,889 | ₩233,668 | ₩233,668 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩240,250 | ₩240,772 | ₩238,833 | ₩239,849 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩238,807 | ₩241,012 | ₩238,152 | ₩240,097 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩242,652 | ₩242,652 | ₩238,918 | ₩239,468 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩243,258 | ₩244,260 | ₩239,716 | ₩241,825 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩243,258 | ₩243,926 | ₩242,337 | ₩243,792 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩242,803 | ₩244,795 | ₩242,669 | ₩243,426 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩240,584 | ₩241,694 | ₩235,238 | ₩241,008 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩238,045 | ₩242,883 | ₩238,045 | ₩241,774 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩240,711 | ₩241,052 | ₩237,925 | ₩238,606 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩238,700 | ₩241,921 | ₩238,700 | ₩240,310 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩242,964 | ₩242,964 | ₩236,107 | ₩238,196 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩244,594 | ₩245,409 | ₩243,298 | ₩244,974 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩242,208 | ₩243,378 | ₩241,440 | ₩243,307 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩241,119 | ₩241,416 | ₩239,502 | ₩241,416 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩240,150 | ₩241,587 | ₩239,847 | ₩240,018 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩238,914 | ₩241,360 | ₩238,580 | ₩240,371 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩238,539 | ₩240,785 | ₩238,539 | ₩240,785 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩241,453 | ₩241,453 | ₩235,713 | ₩238,553 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩240,177 | ₩241,453 | ₩239,843 | ₩240,905 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩240,544 | ₩241,894 | ₩239,488 | ₩240,269 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩241,774 | ₩241,774 | ₩235,819 | ₩236,994 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩240,437 | ₩241,974 | ₩240,344 | ₩241,136 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩242,456 | ₩242,456 | ₩238,312 | ₩238,947 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩241,111 | ₩241,634 | ₩240,477 | ₩241,634 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩241,667 | ₩242,268 | ₩239,983 | ₩241,144 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩240,571 | ₩241,827 | ₩240,518 | ₩240,992 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩239,248 | ₩240,411 | ₩238,486 | ₩239,609 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩240,371 | ₩240,371 | ₩237,497 | ₩237,766 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩238,713 | ₩239,676 | ₩238,199 | ₩238,688 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩236,949 | ₩238,874 | ₩236,949 | ₩238,660 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩233,407 | ₩237,181 | ₩230,801 | ₩234,606 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩238,593 | ₩239,903 | ₩233,273 | ₩235,461 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩240,531 | ₩240,941 | ₩237,550 | ₩238,580 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩239,876 | ₩241,159 | ₩239,248 | ₩239,823 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩240,023 | ₩240,718 | ₩238,920 | ₩239,880 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩239,716 | ₩243,084 | ₩238,981 | ₩239,383 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩240,304 | ₩240,304 | ₩239,464 | ₩239,549 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩237,911 | ₩240,050 | ₩237,911 | ₩239,649 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩239,181 | ₩239,408 | ₩237,808 | ₩237,808 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩244,581 | ₩244,581 | ₩242,015 | ₩242,894 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩239,007 | ₩240,584 | ₩238,907 | ₩239,578 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩239,141 | ₩240,130 | ₩239,034 | ₩239,700 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩239,832 | ₩240,584 | ₩239,391 | ₩240,210 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩239,448 | ₩239,716 | ₩238,580 | ₩238,952 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩237,123 | ₩239,248 | ₩237,123 | ₩238,837 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩235,906 | ₩237,133 | ₩235,906 | ₩237,133 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩235,386 | ₩235,706 | ₩234,570 | ₩235,706 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩235,238 | ₩235,906 | ₩231,683 | ₩235,318 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩235,104 | ₩235,905 | ₩235,091 | ₩235,773 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩232,725 | ₩235,238 | ₩232,725 | ₩235,020 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩233,861 | ₩233,861 | ₩231,669 | ₩232,725 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩231,242 | ₩232,685 | ₩231,242 | ₩232,229 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩231,897 | ₩233,474 | ₩231,897 | ₩232,602 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩232,592 | ₩233,166 | ₩231,453 | ₩231,840 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩233,902 | ₩235,425 | ₩233,902 | ₩234,657 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩234,570 | ₩234,718 | ₩233,968 | ₩234,718 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩233,861 | ₩234,964 | ₩233,484 | ₩234,606 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩234,530 | ₩234,677 | ₩233,915 | ₩234,062 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩236,441 | ₩237,497 | ₩236,441 | ₩237,079 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩237,737 | ₩237,737 | ₩235,251 | ₩236,771 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩236,388 | ₩236,928 | ₩236,281 | ₩236,895 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩235,599 | ₩237,029 | ₩235,465 | ₩236,388 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩236,588 | ₩236,588 | ₩235,078 | ₩235,626 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩235,238 | ₩236,561 | ₩234,683 | ₩235,209 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩233,861 | ₩234,717 | ₩233,214 | ₩234,607 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩232,899 | ₩233,152 | ₩231,362 | ₩233,086 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩231,242 | ₩232,953 | ₩231,242 | ₩232,534 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩233,287 | ₩233,287 | ₩231,242 | ₩232,274 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩232,271 | ₩232,749 | ₩232,061 | ₩232,098 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩232,391 | ₩232,391 | ₩230,680 | ₩231,723 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩231,095 | ₩232,017 | ₩230,654 | ₩231,192 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩231,950 | ₩232,164 | ₩229,203 | ₩230,956 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩231,228 | ₩231,883 | ₩230,761 | ₩231,696 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩229,825 | ₩231,166 | ₩229,825 | ₩231,166 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩227,833 | ₩229,892 | ₩227,630 | ₩229,096 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩227,887 | ₩228,528 | ₩227,031 | ₩228,422 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩225,214 | ₩228,381 | ₩225,214 | ₩228,087 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩225,882 | ₩226,377 | ₩224,064 | ₩226,377 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩227,272 | ₩227,272 | ₩223,409 | ₩225,508 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩229,878 | ₩231,162 | ₩227,887 | ₩229,758 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩231,830 | ₩231,830 | ₩227,740 | ₩228,990 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩229,384 | ₩229,384 | ₩226,310 | ₩227,747 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩231,549 | ₩231,549 | ₩227,219 | ₩229,397 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩231,897 | ₩232,217 | ₩229,624 | ₩231,663 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩231,576 | ₩232,298 | ₩230,480 | ₩232,030 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩230,532 | ₩231,148 | ₩228,903 | ₩230,627 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩229,103 | ₩229,725 | ₩227,660 | ₩229,725 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩225,417 | ₩226,938 | ₩225,214 | ₩226,136 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩225,347 | ₩225,882 | ₩223,877 | ₩225,053 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩225,122 | ₩225,267 | ₩222,915 | ₩224,509 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩223,209 | ₩224,332 | ₩222,220 | ₩222,541 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩225,481 | ₩226,737 | ₩224,485 | ₩225,461 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩224,880 | ₩225,496 | ₩223,877 | ₩224,886 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩221,070 | ₩225,187 | ₩221,070 | ₩224,465 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩223,596 | ₩224,545 | ₩220,803 | ₩221,940 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩221,872 | ₩222,888 | ₩220,536 | ₩222,077 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩225,895 | ₩225,895 | ₩221,843 | ₩223,379 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩226,818 | ₩228,087 | ₩226,550 | ₩227,479 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩227,753 | ₩228,716 | ₩226,633 | ₩227,579 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩224,238 | ₩227,764 | ₩223,222 | ₩226,637 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩231,897 | ₩231,897 | ₩227,219 | ₩228,308 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩231,095 | ₩233,714 | ₩231,095 | ₩232,819 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩232,445 | ₩232,445 | ₩229,353 | ₩230,572 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩231,776 | ₩232,459 | ₩230,941 | ₩232,124 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩231,215 | ₩231,228 | ₩229,892 | ₩231,081 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩229,745 | ₩230,247 | ₩228,555 | ₩229,497 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩226,149 | ₩229,691 | ₩226,149 | ₩229,110 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩225,548 | ₩226,390 | ₩225,494 | ₩226,151 | +0.27% | 4.7천 |
|---|