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 | ₩188,201 | ₩189,337 | ₩188,201 | ₩189,136 | +0.50% | 9.7만 |
| 2026.10.08 | ₩186,010 | ₩187,079 | ₩185,569 | ₩186,754 | +0.40% | 15.2만 |
| 2026.10.07 | ₩185,101 | ₩186,397 | ₩184,941 | ₩185,733 | +0.34% | 10.8만 |
| 2026.10.06 | ₩187,493 | ₩188,535 | ₩187,226 | ₩188,535 | +0.56% | 2.3만 |
| 2026.10.05 | ₩187,867 | ₩187,867 | ₩186,344 | ₩186,798 | -0.57% | 7만 |
| 2026.10.02 | ₩189,350 | ₩189,697 | ₩186,370 | ₩187,820 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,310 | ₩189,724 | ₩187,319 | ₩188,709 | -0.32% | 25.8만 |
| 2026.09.30 | ₩187,840 | ₩189,497 | ₩186,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,747 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩187,399 | ₩188,495 | ₩186,758 | ₩187,291 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩188,148 | ₩188,148 | ₩185,863 | ₩185,863 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩192,744 | ₩193,719 | ₩191,909 | ₩193,058 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩193,051 | ₩193,172 | ₩191,381 | ₩192,437 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩193,813 | ₩194,521 | ₩192,450 | ₩192,984 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩196,258 | ₩196,592 | ₩194,227 | ₩195,817 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩199,799 | ₩199,799 | ₩197,808 | ₩199,458 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩198,824 | ₩200,233 | ₩198,169 | ₩199,799 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩195,069 | ₩199,104 | ₩195,069 | ₩197,755 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩197,461 | ₩198,262 | ₩193,746 | ₩195,523 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩195,750 | ₩197,172 | ₩194,935 | ₩197,172 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩194,454 | ₩196,779 | ₩193,773 | ₩195,639 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩197,354 | ₩199,224 | ₩197,167 | ₩197,220 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩198,917 | ₩198,917 | ₩195,657 | ₩196,686 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩199,866 | ₩200,026 | ₩198,222 | ₩198,957 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩201,362 | ₩201,362 | ₩197,755 | ₩199,759 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩199,906 | ₩200,601 | ₩199,064 | ₩200,601 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩201,229 | ₩201,496 | ₩200,146 | ₩200,460 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩196,913 | ₩198,490 | ₩196,913 | ₩197,648 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩197,474 | ₩197,982 | ₩196,071 | ₩196,158 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩199,826 | ₩200,160 | ₩199,224 | ₩199,893 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩202,685 | ₩203,473 | ₩199,599 | ₩199,772 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩202,538 | ₩202,886 | ₩201,897 | ₩202,858 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩202,552 | ₩202,919 | ₩201,237 | ₩202,411 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩202,899 | ₩203,206 | ₩202,271 | ₩203,206 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩203,086 | ₩203,240 | ₩202,298 | ₩202,538 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩201,309 | ₩202,378 | ₩201,149 | ₩202,304 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩200,668 | ₩200,921 | ₩199,331 | ₩200,529 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩200,414 | ₩202,685 | ₩200,414 | ₩202,589 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩199,893 | ₩200,227 | ₩198,530 | ₩198,661 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩199,091 | ₩200,400 | ₩198,877 | ₩200,287 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩199,091 | ₩199,371 | ₩198,810 | ₩198,881 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩199,772 | ₩199,772 | ₩198,249 | ₩198,766 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩200,427 | ₩200,427 | ₩199,051 | ₩199,569 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩198,677 | ₩198,930 | ₩198,115 | ₩198,491 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩197,755 | ₩199,077 | ₩197,147 | ₩198,820 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩196,819 | ₩198,439 | ₩196,819 | ₩197,707 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩195,577 | ₩196,138 | ₩194,788 | ₩195,243 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩192,089 | ₩195,269 | ₩192,089 | ₩194,882 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩188,054 | ₩190,379 | ₩188,054 | ₩189,069 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩188,829 | ₩189,016 | ₩187,620 | ₩188,665 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩187,920 | ₩188,936 | ₩187,092 | ₩188,832 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩188,949 | ₩190,646 | ₩187,359 | ₩189,987 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩187,493 | ₩190,539 | ₩186,330 | ₩187,406 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩188,816 | ₩188,816 | ₩186,758 | ₩187,483 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩187,212 | ₩190,229 | ₩187,212 | ₩190,229 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩187,065 | ₩189,738 | ₩187,065 | ₩189,259 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩189,738 | ₩189,738 | ₩187,634 | ₩188,161 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩190,619 | ₩192,397 | ₩190,619 | ₩191,141 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩189,657 | ₩191,802 | ₩189,657 | ₩191,366 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩188,401 | ₩188,742 | ₩187,840 | ₩188,202 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩188,027 | ₩189,031 | ₩186,410 | ₩188,491 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩187,613 | ₩188,828 | ₩187,065 | ₩187,612 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩191,114 | ₩191,114 | ₩188,989 | ₩190,162 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩190,138 | ₩190,860 | ₩189,310 | ₩189,978 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩191,942 | ₩191,942 | ₩187,332 | ₩187,479 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩190,660 | ₩192,089 | ₩190,660 | ₩191,720 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩189,871 | ₩192,944 | ₩189,871 | ₩192,089 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩190,700 | ₩191,782 | ₩188,001 | ₩191,098 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩193,866 | ₩194,748 | ₩191,632 | ₩191,632 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩193,252 | ₩194,588 | ₩192,343 | ₩194,194 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩193,733 | ₩193,733 | ₩191,110 | ₩191,110 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩187,573 | ₩191,341 | ₩187,573 | ₩188,670 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩187,199 | ₩189,069 | ₩186,985 | ₩187,800 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩191,338 | ₩191,338 | ₩186,758 | ₩187,717 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩189,069 | ₩190,793 | ₩188,401 | ₩189,521 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩189,136 | ₩189,136 | ₩186,865 | ₩187,733 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩190,406 | ₩190,553 | ₩184,927 | ₩185,940 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩192,423 | ₩193,639 | ₩191,261 | ₩191,540 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩197,207 | ₩197,207 | ₩194,093 | ₩194,685 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩203,767 | ₩206,778 | ₩201,843 | ₩203,099 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩207,375 | ₩209,780 | ₩202,979 | ₩204,231 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩204,449 | ₩207,924 | ₩204,449 | ₩207,924 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩208,473 | ₩208,473 | ₩206,147 | ₩206,360 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩202,030 | ₩203,099 | ₩201,095 | ₩202,592 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩196,418 | ₩202,401 | ₩195,884 | ₩201,746 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩202,712 | ₩202,892 | ₩196,779 | ₩196,827 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩207,509 | ₩213,121 | ₩203,861 | ₩205,665 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩208,753 | ₩208,753 | ₩207,068 | ₩207,356 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩212,159 | ₩212,159 | ₩206,253 | ₩207,107 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩212,359 | ₩215,526 | ₩212,359 | ₩213,849 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩212,519 | ₩213,335 | ₩211,918 | ₩212,355 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩212,132 | ₩215,125 | ₩212,132 | ₩214,095 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩217,450 | ₩217,450 | ₩212,132 | ₩213,789 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩215,900 | ₩217,189 | ₩214,657 | ₩215,808 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩211,116 | ₩214,911 | ₩211,076 | ₩213,495 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩215,098 | ₩215,098 | ₩209,901 | ₩211,785 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩213,789 | ₩217,637 | ₩213,014 | ₩214,036 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩215,887 | ₩215,887 | ₩213,388 | ₩214,218 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩215,793 | ₩215,913 | ₩212,987 | ₩215,118 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩215,125 | ₩215,806 | ₩212,453 | ₩215,112 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩221,231 | ₩221,231 | ₩218,278 | ₩218,853 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩220,550 | ₩221,418 | ₩219,802 | ₩221,169 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩222,701 | ₩223,142 | ₩219,494 | ₩220,916 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩225,801 | ₩225,801 | ₩223,241 | ₩223,563 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩223,155 | ₩224,478 | ₩223,142 | ₩223,730 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩222,688 | ₩223,483 | ₩222,180 | ₩223,483 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩224,345 | ₩224,345 | ₩223,369 | ₩224,151 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩225,667 | ₩225,667 | ₩222,741 | ₩223,844 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩223,289 | ₩224,278 | ₩222,300 | ₩223,463 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩222,020 | ₩223,008 | ₩221,672 | ₩223,008 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩220,470 | ₩220,470 | ₩217,129 | ₩217,864 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩220,002 | ₩220,002 | ₩215,138 | ₩216,301 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩218,679 | ₩220,776 | ₩218,679 | ₩220,010 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩221,859 | ₩221,859 | ₩218,512 | ₩219,370 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩215,913 | ₩217,290 | ₩215,125 | ₩216,862 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩224,452 | ₩224,452 | ₩217,062 | ₩218,131 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩222,487 | ₩223,027 | ₩221,271 | ₩222,383 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩223,115 | ₩223,536 | ₩220,683 | ₩222,955 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩221,806 | ₩223,691 | ₩220,470 | ₩221,708 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩225,039 | ₩225,039 | ₩221,899 | ₩222,625 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩230,197 | ₩230,197 | ₩225,587 | ₩225,587 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩229,957 | ₩233,016 | ₩227,859 | ₩233,016 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩230,384 | ₩231,453 | ₩229,422 | ₩230,357 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩228,821 | ₩229,957 | ₩227,525 | ₩228,465 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩231,293 | ₩231,293 | ₩227,672 | ₩228,667 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩234,125 | ₩234,125 | ₩227,669 | ₩228,654 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩225,828 | ₩227,939 | ₩225,654 | ₩227,939 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩228,834 | ₩228,834 | ₩225,841 | ₩227,121 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩227,458 | ₩228,928 | ₩226,282 | ₩227,084 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩228,487 | ₩233,965 | ₩224,484 | ₩225,053 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩221,934 | ₩223,436 | ₩220,344 | ₩223,396 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩222,474 | ₩223,677 | ₩221,178 | ₩221,178 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩218,399 | ₩222,895 | ₩217,645 | ₩222,081 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩225,033 | ₩227,378 | ₩224,478 | ₩226,227 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩217,362 | ₩222,140 | ₩217,169 | ₩221,838 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩218,866 | ₩218,866 | ₩213,535 | ₩214,541 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩208,444 | ₩217,208 | ₩208,444 | ₩213,881 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩214,323 | ₩214,323 | ₩207,410 | ₩207,799 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩211,785 | ₩217,082 | ₩211,785 | ₩215,446 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩208,711 | ₩210,301 | ₩207,108 | ₩209,394 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩212,453 | ₩213,789 | ₩207,148 | ₩208,818 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩224,144 | ₩224,144 | ₩213,041 | ₩214,696 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩227,151 | ₩227,151 | ₩218,626 | ₩224,852 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩239,818 | ₩239,818 | ₩233,598 | ₩233,598 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩240,178 | ₩240,699 | ₩238,762 | ₩239,777 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩238,735 | ₩240,940 | ₩238,081 | ₩240,025 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩242,579 | ₩242,579 | ₩238,846 | ₩239,397 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩243,185 | ₩244,187 | ₩239,644 | ₩241,752 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩243,185 | ₩243,853 | ₩242,264 | ₩243,719 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩242,730 | ₩244,721 | ₩242,597 | ₩243,353 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩240,512 | ₩241,621 | ₩235,168 | ₩240,936 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩237,974 | ₩242,811 | ₩237,974 | ₩241,702 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩240,639 | ₩240,980 | ₩237,853 | ₩238,535 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩238,628 | ₩241,849 | ₩238,628 | ₩240,238 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩242,891 | ₩242,891 | ₩236,036 | ₩238,125 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩244,521 | ₩245,336 | ₩243,225 | ₩244,900 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩242,136 | ₩243,305 | ₩241,368 | ₩243,234 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩241,047 | ₩241,343 | ₩239,430 | ₩241,343 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩240,078 | ₩241,515 | ₩239,775 | ₩239,946 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩238,842 | ₩241,287 | ₩238,508 | ₩240,299 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩238,468 | ₩240,713 | ₩238,468 | ₩240,713 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩241,381 | ₩241,381 | ₩235,642 | ₩238,481 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩240,105 | ₩241,381 | ₩239,771 | ₩240,833 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩240,472 | ₩241,822 | ₩239,417 | ₩240,197 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩241,702 | ₩241,702 | ₩235,749 | ₩236,923 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩240,365 | ₩241,902 | ₩240,272 | ₩241,064 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩242,383 | ₩242,383 | ₩238,241 | ₩238,876 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩241,039 | ₩241,561 | ₩240,406 | ₩241,561 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩241,595 | ₩242,196 | ₩239,911 | ₩241,072 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩240,499 | ₩241,755 | ₩240,446 | ₩240,920 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩239,176 | ₩240,339 | ₩238,415 | ₩239,537 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩240,299 | ₩240,299 | ₩237,426 | ₩237,694 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩238,642 | ₩239,604 | ₩238,127 | ₩238,616 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩236,878 | ₩238,802 | ₩236,878 | ₩238,588 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩233,337 | ₩237,110 | ₩230,732 | ₩234,536 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩238,521 | ₩239,831 | ₩233,203 | ₩235,391 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩240,459 | ₩240,869 | ₩237,479 | ₩238,508 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩239,804 | ₩241,087 | ₩239,176 | ₩239,751 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩239,951 | ₩240,646 | ₩238,849 | ₩239,808 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩239,644 | ₩243,011 | ₩238,909 | ₩239,311 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩240,232 | ₩240,232 | ₩239,393 | ₩239,477 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩237,840 | ₩239,978 | ₩237,840 | ₩239,577 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩239,109 | ₩239,337 | ₩237,737 | ₩237,737 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩244,508 | ₩244,508 | ₩241,942 | ₩242,821 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩238,936 | ₩240,512 | ₩238,835 | ₩239,506 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩239,069 | ₩240,058 | ₩238,962 | ₩239,628 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩239,760 | ₩240,512 | ₩239,319 | ₩240,138 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩239,377 | ₩239,644 | ₩238,508 | ₩238,881 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩237,052 | ₩239,176 | ₩237,052 | ₩238,766 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩235,836 | ₩237,062 | ₩235,836 | ₩237,062 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩235,316 | ₩235,635 | ₩234,500 | ₩235,635 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩235,168 | ₩235,836 | ₩231,613 | ₩235,248 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩235,034 | ₩235,834 | ₩235,021 | ₩235,702 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩232,656 | ₩235,168 | ₩232,656 | ₩234,950 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩233,791 | ₩233,791 | ₩231,600 | ₩232,656 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩231,172 | ₩232,616 | ₩231,172 | ₩232,160 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩231,827 | ₩233,404 | ₩231,827 | ₩232,533 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩232,522 | ₩233,097 | ₩231,384 | ₩231,771 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩233,832 | ₩235,355 | ₩233,832 | ₩234,586 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩234,500 | ₩234,648 | ₩233,898 | ₩234,648 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩233,791 | ₩234,894 | ₩233,415 | ₩234,536 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩234,460 | ₩234,606 | ₩233,845 | ₩233,992 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩236,370 | ₩237,426 | ₩236,370 | ₩237,008 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩237,666 | ₩237,666 | ₩235,181 | ₩236,700 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩236,317 | ₩236,857 | ₩236,210 | ₩236,825 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩235,528 | ₩236,958 | ₩235,395 | ₩236,317 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩236,517 | ₩236,517 | ₩235,007 | ₩235,555 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩235,168 | ₩236,491 | ₩234,613 | ₩235,138 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩233,791 | ₩234,647 | ₩233,145 | ₩234,537 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩232,829 | ₩233,082 | ₩231,293 | ₩233,016 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩231,172 | ₩232,883 | ₩231,172 | ₩232,465 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩233,217 | ₩233,217 | ₩231,172 | ₩232,204 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩232,201 | ₩232,680 | ₩231,992 | ₩232,029 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩232,322 | ₩232,322 | ₩230,611 | ₩231,654 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩231,026 | ₩231,947 | ₩230,585 | ₩231,123 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩231,881 | ₩232,094 | ₩229,135 | ₩230,887 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩231,159 | ₩231,814 | ₩230,691 | ₩231,627 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩229,756 | ₩231,096 | ₩229,756 | ₩231,096 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩227,765 | ₩229,823 | ₩227,562 | ₩229,028 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩227,819 | ₩228,460 | ₩226,964 | ₩228,353 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩225,146 | ₩228,313 | ₩225,146 | ₩228,019 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩225,814 | ₩226,309 | ₩223,997 | ₩226,309 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩227,204 | ₩227,204 | ₩223,342 | ₩225,440 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩229,810 | ₩231,092 | ₩227,819 | ₩229,689 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩231,760 | ₩231,760 | ₩227,672 | ₩228,921 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩229,315 | ₩229,315 | ₩226,242 | ₩227,678 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩231,480 | ₩231,480 | ₩227,151 | ₩229,329 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩231,827 | ₩232,148 | ₩229,556 | ₩231,593 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩231,507 | ₩232,228 | ₩230,411 | ₩231,961 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩230,463 | ₩231,079 | ₩228,834 | ₩230,558 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩229,035 | ₩229,656 | ₩227,592 | ₩229,656 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩225,349 | ₩226,870 | ₩225,146 | ₩226,068 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩225,280 | ₩225,814 | ₩223,810 | ₩224,986 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩225,054 | ₩225,200 | ₩222,848 | ₩224,442 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩223,142 | ₩224,264 | ₩222,153 | ₩222,474 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩225,414 | ₩226,670 | ₩224,418 | ₩225,394 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩224,812 | ₩225,428 | ₩223,810 | ₩224,819 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩221,004 | ₩225,120 | ₩221,004 | ₩224,398 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩223,530 | ₩224,478 | ₩220,737 | ₩221,874 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩221,806 | ₩222,821 | ₩220,470 | ₩222,010 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩225,828 | ₩225,828 | ₩221,776 | ₩223,312 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩226,750 | ₩228,019 | ₩226,483 | ₩227,411 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩227,685 | ₩228,647 | ₩226,565 | ₩227,511 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩224,171 | ₩227,696 | ₩223,155 | ₩226,569 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩231,827 | ₩231,827 | ₩227,151 | ₩228,240 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩231,026 | ₩233,644 | ₩231,026 | ₩232,749 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩232,375 | ₩232,375 | ₩229,284 | ₩230,503 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩231,707 | ₩232,390 | ₩230,872 | ₩232,054 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩231,146 | ₩231,159 | ₩229,823 | ₩231,012 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩229,676 | ₩230,178 | ₩228,487 | ₩229,429 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩226,082 | ₩229,623 | ₩226,082 | ₩229,041 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩225,480 | ₩226,322 | ₩225,427 | ₩226,083 | +0.27% | 4.7천 |
|---|