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 | ₩188,178 | ₩189,314 | ₩188,178 | ₩189,114 | +0.50% | 9.7만 |
| 2026.10.08 | ₩185,987 | ₩187,056 | ₩185,546 | ₩186,732 | +0.40% | 15.2만 |
| 2026.10.07 | ₩185,079 | ₩186,375 | ₩184,919 | ₩185,711 | +0.34% | 10.8만 |
| 2026.10.06 | ₩187,470 | ₩188,512 | ₩187,203 | ₩188,512 | +0.56% | 2.3만 |
| 2026.10.05 | ₩187,844 | ₩187,844 | ₩186,321 | ₩186,776 | -0.57% | 7만 |
| 2026.10.02 | ₩189,327 | ₩189,675 | ₩186,348 | ₩187,798 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,287 | ₩189,701 | ₩187,297 | ₩188,686 | -0.32% | 25.8만 |
| 2026.09.30 | ₩187,818 | ₩189,474 | ₩186,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,724 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩187,377 | ₩188,472 | ₩186,736 | ₩187,269 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩188,125 | ₩188,125 | ₩185,840 | ₩185,840 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩192,721 | ₩193,696 | ₩191,886 | ₩193,035 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩193,028 | ₩193,148 | ₩191,358 | ₩192,414 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩193,790 | ₩194,498 | ₩192,427 | ₩192,961 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩196,235 | ₩196,569 | ₩194,204 | ₩195,794 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩199,775 | ₩199,775 | ₩197,784 | ₩199,434 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩198,800 | ₩200,209 | ₩198,145 | ₩199,775 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩195,046 | ₩199,080 | ₩195,046 | ₩197,731 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩197,437 | ₩198,239 | ₩193,723 | ₩195,500 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩195,727 | ₩197,148 | ₩194,912 | ₩197,148 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩194,431 | ₩196,756 | ₩193,750 | ₩195,616 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩197,330 | ₩199,201 | ₩197,143 | ₩197,197 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩198,893 | ₩198,893 | ₩195,633 | ₩196,662 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩199,842 | ₩200,002 | ₩198,199 | ₩198,933 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩201,338 | ₩201,338 | ₩197,731 | ₩199,735 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩199,882 | ₩200,577 | ₩199,040 | ₩200,577 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩201,205 | ₩201,472 | ₩200,122 | ₩200,436 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩196,889 | ₩198,466 | ₩196,889 | ₩197,624 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩197,450 | ₩197,958 | ₩196,048 | ₩196,134 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩199,802 | ₩200,136 | ₩199,201 | ₩199,869 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩202,661 | ₩203,449 | ₩199,575 | ₩199,748 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩202,514 | ₩202,861 | ₩201,873 | ₩202,833 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩202,527 | ₩202,895 | ₩201,213 | ₩202,387 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩202,875 | ₩203,182 | ₩202,247 | ₩203,182 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩203,062 | ₩203,215 | ₩202,273 | ₩202,514 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩201,285 | ₩202,354 | ₩201,124 | ₩202,280 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩200,643 | ₩200,897 | ₩199,307 | ₩200,505 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩200,390 | ₩202,661 | ₩200,390 | ₩202,565 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩199,869 | ₩200,203 | ₩198,506 | ₩198,637 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩199,067 | ₩200,376 | ₩198,853 | ₩200,263 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩199,067 | ₩199,348 | ₩198,786 | ₩198,857 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩199,748 | ₩199,748 | ₩198,225 | ₩198,742 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩200,403 | ₩200,403 | ₩199,027 | ₩199,545 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩198,653 | ₩198,907 | ₩198,092 | ₩198,467 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩197,731 | ₩199,054 | ₩197,123 | ₩198,796 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩196,796 | ₩198,415 | ₩196,796 | ₩197,683 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩195,553 | ₩196,114 | ₩194,765 | ₩195,219 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩192,066 | ₩195,246 | ₩192,066 | ₩194,859 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩188,031 | ₩190,356 | ₩188,031 | ₩189,047 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩188,806 | ₩188,993 | ₩187,597 | ₩188,642 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩187,898 | ₩188,913 | ₩187,070 | ₩188,809 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩188,927 | ₩190,623 | ₩187,337 | ₩189,965 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩187,470 | ₩190,516 | ₩186,308 | ₩187,383 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩188,793 | ₩188,793 | ₩186,736 | ₩187,461 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩187,190 | ₩190,206 | ₩187,190 | ₩190,206 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩187,043 | ₩189,715 | ₩187,043 | ₩189,237 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩189,715 | ₩189,715 | ₩187,612 | ₩188,138 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩190,597 | ₩192,374 | ₩190,597 | ₩191,118 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩189,635 | ₩191,779 | ₩189,635 | ₩191,343 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩188,379 | ₩188,720 | ₩187,818 | ₩188,180 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩188,005 | ₩189,008 | ₩186,388 | ₩188,468 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩187,591 | ₩188,805 | ₩187,043 | ₩187,589 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩191,091 | ₩191,091 | ₩188,967 | ₩190,140 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩190,116 | ₩190,837 | ₩189,287 | ₩189,955 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩191,919 | ₩191,919 | ₩187,310 | ₩187,457 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩190,637 | ₩192,066 | ₩190,637 | ₩191,697 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩189,848 | ₩192,921 | ₩189,848 | ₩192,066 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩190,677 | ₩191,759 | ₩187,978 | ₩191,075 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩193,843 | ₩194,725 | ₩191,609 | ₩191,609 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩193,229 | ₩194,565 | ₩192,320 | ₩194,170 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩193,710 | ₩193,710 | ₩191,087 | ₩191,087 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩187,550 | ₩191,318 | ₩187,550 | ₩188,647 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩187,176 | ₩189,047 | ₩186,963 | ₩187,778 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩191,315 | ₩191,315 | ₩186,736 | ₩187,695 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩189,047 | ₩190,770 | ₩188,379 | ₩189,498 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩189,114 | ₩189,114 | ₩186,842 | ₩187,711 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩190,383 | ₩190,530 | ₩184,905 | ₩185,918 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩192,400 | ₩193,616 | ₩191,238 | ₩191,517 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩197,183 | ₩197,183 | ₩194,070 | ₩194,662 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩203,743 | ₩206,753 | ₩201,819 | ₩203,075 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩207,350 | ₩209,755 | ₩202,955 | ₩204,207 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩204,424 | ₩207,899 | ₩204,424 | ₩207,899 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩208,449 | ₩208,449 | ₩206,123 | ₩206,335 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩202,006 | ₩203,075 | ₩201,071 | ₩202,567 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩196,395 | ₩202,376 | ₩195,861 | ₩201,722 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩202,688 | ₩202,868 | ₩196,756 | ₩196,804 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩207,484 | ₩213,095 | ₩203,837 | ₩205,640 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩208,728 | ₩208,728 | ₩207,043 | ₩207,332 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩212,133 | ₩212,133 | ₩206,228 | ₩207,082 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩212,334 | ₩215,500 | ₩212,334 | ₩213,823 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩212,494 | ₩213,309 | ₩211,893 | ₩212,330 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩212,107 | ₩215,099 | ₩212,107 | ₩214,069 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩217,424 | ₩217,424 | ₩212,107 | ₩213,763 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩215,874 | ₩217,163 | ₩214,632 | ₩215,782 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩211,091 | ₩214,885 | ₩211,051 | ₩213,469 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩215,072 | ₩215,072 | ₩209,875 | ₩211,759 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩213,763 | ₩217,611 | ₩212,988 | ₩214,010 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩215,861 | ₩215,861 | ₩213,362 | ₩214,192 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩215,767 | ₩215,887 | ₩212,962 | ₩215,093 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩215,099 | ₩215,781 | ₩212,427 | ₩215,086 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩221,205 | ₩221,205 | ₩218,252 | ₩218,827 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩220,523 | ₩221,392 | ₩219,775 | ₩221,142 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩222,674 | ₩223,115 | ₩219,468 | ₩220,890 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩225,774 | ₩225,774 | ₩223,214 | ₩223,536 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩223,129 | ₩224,451 | ₩223,115 | ₩223,703 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩222,661 | ₩223,456 | ₩222,153 | ₩223,456 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩224,318 | ₩224,318 | ₩223,342 | ₩224,124 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩225,640 | ₩225,640 | ₩222,715 | ₩223,817 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩223,262 | ₩224,251 | ₩222,274 | ₩223,436 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩221,993 | ₩222,982 | ₩221,646 | ₩222,982 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩220,443 | ₩220,443 | ₩217,103 | ₩217,838 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩219,976 | ₩219,976 | ₩215,113 | ₩216,275 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩218,653 | ₩220,749 | ₩218,653 | ₩219,984 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩221,833 | ₩221,833 | ₩218,486 | ₩219,344 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩215,887 | ₩217,264 | ₩215,099 | ₩216,836 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩224,425 | ₩224,425 | ₩217,036 | ₩218,105 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩222,461 | ₩223,000 | ₩221,245 | ₩222,356 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩223,089 | ₩223,509 | ₩220,657 | ₩222,928 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩221,779 | ₩223,664 | ₩220,443 | ₩221,682 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩225,012 | ₩225,012 | ₩221,873 | ₩222,598 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩230,170 | ₩230,170 | ₩225,560 | ₩225,560 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩229,929 | ₩232,989 | ₩227,831 | ₩232,989 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩230,357 | ₩231,425 | ₩229,395 | ₩230,330 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩228,793 | ₩229,929 | ₩227,497 | ₩228,438 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩231,265 | ₩231,265 | ₩227,644 | ₩228,640 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩234,097 | ₩234,097 | ₩227,642 | ₩228,626 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩225,801 | ₩227,912 | ₩225,627 | ₩227,912 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩228,807 | ₩228,807 | ₩225,814 | ₩227,094 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩227,431 | ₩228,900 | ₩226,255 | ₩227,057 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩228,459 | ₩233,937 | ₩224,457 | ₩225,026 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩221,908 | ₩223,409 | ₩220,318 | ₩223,369 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩222,447 | ₩223,650 | ₩221,151 | ₩221,151 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩218,372 | ₩222,868 | ₩217,619 | ₩222,055 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩225,006 | ₩227,351 | ₩224,451 | ₩226,200 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩217,336 | ₩222,113 | ₩217,143 | ₩221,811 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩218,840 | ₩218,840 | ₩213,509 | ₩214,515 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩208,419 | ₩217,182 | ₩208,419 | ₩213,855 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩214,298 | ₩214,298 | ₩207,385 | ₩207,774 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩211,759 | ₩217,056 | ₩211,759 | ₩215,420 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩208,686 | ₩210,276 | ₩207,083 | ₩209,369 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩212,427 | ₩213,763 | ₩207,123 | ₩208,793 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩224,117 | ₩224,117 | ₩213,015 | ₩214,670 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩227,123 | ₩227,123 | ₩218,600 | ₩224,825 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩239,789 | ₩239,789 | ₩233,570 | ₩233,570 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩240,150 | ₩240,671 | ₩238,733 | ₩239,749 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩238,707 | ₩240,911 | ₩238,052 | ₩239,996 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩242,550 | ₩242,550 | ₩238,818 | ₩239,368 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩243,156 | ₩244,158 | ₩239,615 | ₩241,723 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩243,156 | ₩243,824 | ₩242,235 | ₩243,690 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩242,701 | ₩244,692 | ₩242,568 | ₩243,324 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩240,484 | ₩241,592 | ₩235,140 | ₩240,907 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩237,945 | ₩242,782 | ₩237,945 | ₩241,673 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩240,611 | ₩240,951 | ₩237,825 | ₩238,506 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩238,600 | ₩241,820 | ₩238,600 | ₩240,210 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩242,862 | ₩242,862 | ₩236,008 | ₩238,096 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩244,492 | ₩245,307 | ₩243,196 | ₩244,871 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩242,107 | ₩243,276 | ₩241,339 | ₩243,205 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩241,018 | ₩241,315 | ₩239,401 | ₩241,315 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩240,049 | ₩241,486 | ₩239,746 | ₩239,917 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩238,814 | ₩241,258 | ₩238,480 | ₩240,270 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩238,439 | ₩240,684 | ₩238,439 | ₩240,684 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩241,352 | ₩241,352 | ₩235,614 | ₩238,453 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩240,076 | ₩241,352 | ₩239,742 | ₩240,804 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩240,444 | ₩241,793 | ₩239,388 | ₩240,168 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩241,673 | ₩241,673 | ₩235,721 | ₩236,895 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩240,337 | ₩241,873 | ₩240,243 | ₩241,035 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩242,354 | ₩242,354 | ₩238,212 | ₩238,847 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩241,010 | ₩241,532 | ₩240,377 | ₩241,532 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩241,566 | ₩242,167 | ₩239,882 | ₩241,043 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩240,470 | ₩241,726 | ₩240,417 | ₩240,891 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩239,148 | ₩240,310 | ₩238,386 | ₩239,508 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩240,270 | ₩240,270 | ₩237,397 | ₩237,666 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩238,613 | ₩239,575 | ₩238,099 | ₩238,588 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩236,850 | ₩238,773 | ₩236,850 | ₩238,560 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩233,309 | ₩237,082 | ₩230,704 | ₩234,508 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩238,493 | ₩239,802 | ₩233,176 | ₩235,363 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩240,430 | ₩240,840 | ₩237,451 | ₩238,480 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩239,776 | ₩241,058 | ₩239,148 | ₩239,722 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩239,922 | ₩240,617 | ₩238,820 | ₩239,780 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩239,615 | ₩242,982 | ₩238,880 | ₩239,283 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩240,203 | ₩240,203 | ₩239,364 | ₩239,448 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩237,812 | ₩239,949 | ₩237,812 | ₩239,548 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩239,081 | ₩239,308 | ₩237,709 | ₩237,709 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩244,478 | ₩244,478 | ₩241,913 | ₩242,792 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩238,907 | ₩240,484 | ₩238,807 | ₩239,478 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩239,041 | ₩240,029 | ₩238,934 | ₩239,599 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩239,731 | ₩240,484 | ₩239,291 | ₩240,110 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩239,348 | ₩239,615 | ₩238,480 | ₩238,852 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩237,023 | ₩239,148 | ₩237,023 | ₩238,737 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩235,808 | ₩237,034 | ₩235,808 | ₩237,034 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩235,288 | ₩235,607 | ₩234,472 | ₩235,607 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩235,140 | ₩235,808 | ₩231,586 | ₩235,220 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩235,006 | ₩235,806 | ₩234,993 | ₩235,674 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩232,628 | ₩235,140 | ₩232,628 | ₩234,922 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩233,763 | ₩233,763 | ₩231,572 | ₩232,628 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩231,145 | ₩232,588 | ₩231,145 | ₩232,132 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩231,799 | ₩233,376 | ₩231,799 | ₩232,505 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩232,494 | ₩233,069 | ₩231,356 | ₩231,743 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩233,804 | ₩235,327 | ₩233,804 | ₩234,558 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩234,472 | ₩234,620 | ₩233,870 | ₩234,620 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩233,763 | ₩234,866 | ₩233,387 | ₩234,508 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩234,431 | ₩234,578 | ₩233,817 | ₩233,964 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩236,342 | ₩237,397 | ₩236,342 | ₩236,979 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩237,638 | ₩237,638 | ₩235,153 | ₩236,672 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩236,288 | ₩236,828 | ₩236,182 | ₩236,796 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩235,500 | ₩236,930 | ₩235,367 | ₩236,288 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩236,489 | ₩236,489 | ₩234,979 | ₩235,527 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩235,140 | ₩236,462 | ₩234,585 | ₩235,110 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩233,763 | ₩234,618 | ₩233,117 | ₩234,509 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩232,801 | ₩233,054 | ₩231,265 | ₩232,989 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩231,145 | ₩232,855 | ₩231,145 | ₩232,437 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩233,189 | ₩233,189 | ₩231,145 | ₩232,176 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩232,174 | ₩232,652 | ₩231,964 | ₩232,001 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩232,294 | ₩232,294 | ₩230,584 | ₩231,626 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩230,998 | ₩231,920 | ₩230,557 | ₩231,095 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩231,853 | ₩232,067 | ₩229,107 | ₩230,859 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩231,131 | ₩231,786 | ₩230,664 | ₩231,599 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩229,729 | ₩231,069 | ₩229,729 | ₩231,069 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩227,738 | ₩229,795 | ₩227,535 | ₩229,001 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩227,791 | ₩228,433 | ₩226,936 | ₩228,326 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩225,119 | ₩228,286 | ₩225,119 | ₩227,992 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩225,787 | ₩226,282 | ₩223,970 | ₩226,282 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩227,177 | ₩227,177 | ₩223,316 | ₩225,413 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩229,782 | ₩231,065 | ₩227,791 | ₩229,662 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩231,733 | ₩231,733 | ₩227,644 | ₩228,894 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩229,288 | ₩229,288 | ₩226,215 | ₩227,651 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩231,452 | ₩231,452 | ₩227,123 | ₩229,301 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩231,799 | ₩232,120 | ₩229,528 | ₩231,566 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩231,479 | ₩232,200 | ₩230,383 | ₩231,933 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩230,435 | ₩231,051 | ₩228,807 | ₩230,530 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩229,007 | ₩229,628 | ₩227,564 | ₩229,628 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩225,322 | ₩226,843 | ₩225,119 | ₩226,041 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩225,253 | ₩225,787 | ₩223,783 | ₩224,959 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩225,027 | ₩225,173 | ₩222,821 | ₩224,415 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩223,115 | ₩224,238 | ₩222,127 | ₩222,447 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩225,387 | ₩226,642 | ₩224,391 | ₩225,367 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩224,785 | ₩225,401 | ₩223,783 | ₩224,792 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩220,978 | ₩225,093 | ₩220,978 | ₩224,371 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩223,503 | ₩224,451 | ₩220,710 | ₩221,847 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩221,779 | ₩222,795 | ₩220,443 | ₩221,984 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩225,801 | ₩225,801 | ₩221,750 | ₩223,285 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩226,723 | ₩227,992 | ₩226,455 | ₩227,384 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩227,658 | ₩228,620 | ₩226,538 | ₩227,484 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩224,144 | ₩227,669 | ₩223,129 | ₩226,542 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩231,799 | ₩231,799 | ₩227,123 | ₩228,212 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩230,998 | ₩233,616 | ₩230,998 | ₩232,721 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩232,347 | ₩232,347 | ₩229,257 | ₩230,475 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩231,679 | ₩232,362 | ₩230,844 | ₩232,027 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩231,118 | ₩231,131 | ₩229,795 | ₩230,984 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩229,648 | ₩230,151 | ₩228,459 | ₩229,401 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩226,055 | ₩229,595 | ₩226,055 | ₩229,014 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩225,453 | ₩226,295 | ₩225,400 | ₩226,056 | +0.27% | 4.7천 |
|---|