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 | ₩188,159 | ₩189,294 | ₩188,159 | ₩189,094 | +0.50% | 9.7만 |
| 2026.10.08 | ₩185,968 | ₩187,037 | ₩185,527 | ₩186,712 | +0.40% | 15.2만 |
| 2026.10.07 | ₩185,059 | ₩186,355 | ₩184,899 | ₩185,691 | +0.34% | 10.8만 |
| 2026.10.06 | ₩187,451 | ₩188,493 | ₩187,183 | ₩188,493 | +0.56% | 2.3만 |
| 2026.10.05 | ₩187,825 | ₩187,825 | ₩186,302 | ₩186,756 | -0.57% | 7만 |
| 2026.10.02 | ₩189,308 | ₩189,655 | ₩186,329 | ₩187,778 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,267 | ₩189,682 | ₩187,277 | ₩188,666 | -0.32% | 25.8만 |
| 2026.09.30 | ₩187,798 | ₩189,455 | ₩186,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,704 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩187,357 | ₩188,453 | ₩186,716 | ₩187,249 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩188,105 | ₩188,105 | ₩185,821 | ₩185,821 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩192,701 | ₩193,676 | ₩191,866 | ₩193,015 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩193,008 | ₩193,128 | ₩191,338 | ₩192,393 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩193,769 | ₩194,477 | ₩192,407 | ₩192,941 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩196,214 | ₩196,548 | ₩194,184 | ₩195,773 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩199,754 | ₩199,754 | ₩197,764 | ₩199,413 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩198,779 | ₩200,188 | ₩198,124 | ₩199,754 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩195,025 | ₩199,059 | ₩195,025 | ₩197,710 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩197,416 | ₩198,218 | ₩193,703 | ₩195,479 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩195,706 | ₩197,128 | ₩194,892 | ₩197,128 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩194,411 | ₩196,735 | ₩193,729 | ₩195,596 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩197,309 | ₩199,180 | ₩197,122 | ₩197,176 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩198,872 | ₩198,872 | ₩195,613 | ₩196,642 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩199,821 | ₩199,981 | ₩198,178 | ₩198,913 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩201,317 | ₩201,317 | ₩197,710 | ₩199,714 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩199,861 | ₩200,556 | ₩199,019 | ₩200,556 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩201,184 | ₩201,451 | ₩200,101 | ₩200,415 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩196,869 | ₩198,445 | ₩196,869 | ₩197,603 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩197,430 | ₩197,937 | ₩196,027 | ₩196,114 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩199,781 | ₩200,115 | ₩199,180 | ₩199,848 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩202,640 | ₩203,428 | ₩199,554 | ₩199,727 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩202,493 | ₩202,840 | ₩201,851 | ₩202,812 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩202,506 | ₩202,873 | ₩201,192 | ₩202,366 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩202,853 | ₩203,161 | ₩202,226 | ₩203,161 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩203,040 | ₩203,194 | ₩202,252 | ₩202,493 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩201,264 | ₩202,332 | ₩201,103 | ₩202,259 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩200,622 | ₩200,876 | ₩199,287 | ₩200,484 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩200,369 | ₩202,640 | ₩200,369 | ₩202,543 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩199,848 | ₩200,182 | ₩198,485 | ₩198,616 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩199,046 | ₩200,355 | ₩198,832 | ₩200,242 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩199,046 | ₩199,327 | ₩198,766 | ₩198,836 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩199,727 | ₩199,727 | ₩198,205 | ₩198,722 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩200,382 | ₩200,382 | ₩199,006 | ₩199,524 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩198,632 | ₩198,886 | ₩198,071 | ₩198,446 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩197,710 | ₩199,033 | ₩197,102 | ₩198,775 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩196,775 | ₩198,394 | ₩196,775 | ₩197,662 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩195,533 | ₩196,094 | ₩194,745 | ₩195,199 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩192,046 | ₩195,226 | ₩192,046 | ₩194,838 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩188,012 | ₩190,336 | ₩188,012 | ₩189,027 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩188,787 | ₩188,974 | ₩187,578 | ₩188,622 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩187,878 | ₩188,893 | ₩187,050 | ₩188,789 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩188,907 | ₩190,603 | ₩187,317 | ₩189,945 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩187,451 | ₩190,496 | ₩186,288 | ₩187,364 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩188,773 | ₩188,773 | ₩186,716 | ₩187,441 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩187,170 | ₩190,187 | ₩187,170 | ₩190,187 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩187,023 | ₩189,695 | ₩187,023 | ₩189,217 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩189,695 | ₩189,695 | ₩187,592 | ₩188,119 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩190,577 | ₩192,353 | ₩190,577 | ₩191,098 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩189,615 | ₩191,759 | ₩189,615 | ₩191,323 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩188,359 | ₩188,700 | ₩187,798 | ₩188,160 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩187,985 | ₩188,988 | ₩186,369 | ₩188,449 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩187,571 | ₩188,785 | ₩187,023 | ₩187,570 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩191,071 | ₩191,071 | ₩188,947 | ₩190,120 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩190,096 | ₩190,817 | ₩189,267 | ₩189,935 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩191,899 | ₩191,899 | ₩187,290 | ₩187,437 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩190,617 | ₩192,046 | ₩190,617 | ₩191,677 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩189,829 | ₩192,901 | ₩189,829 | ₩192,046 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩190,657 | ₩191,739 | ₩187,958 | ₩191,055 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩193,823 | ₩194,705 | ₩191,589 | ₩191,589 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩193,208 | ₩194,544 | ₩192,300 | ₩194,150 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩193,689 | ₩193,689 | ₩191,067 | ₩191,067 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩187,531 | ₩191,298 | ₩187,531 | ₩188,628 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩187,157 | ₩189,027 | ₩186,943 | ₩187,758 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩191,295 | ₩191,295 | ₩186,716 | ₩187,675 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩189,027 | ₩190,750 | ₩188,359 | ₩189,479 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩189,094 | ₩189,094 | ₩186,823 | ₩187,691 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩190,363 | ₩190,510 | ₩184,886 | ₩185,898 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩192,380 | ₩193,596 | ₩191,218 | ₩191,497 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩197,163 | ₩197,163 | ₩194,050 | ₩194,642 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩203,722 | ₩206,731 | ₩201,798 | ₩203,054 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩207,329 | ₩209,733 | ₩202,934 | ₩204,185 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩204,403 | ₩207,878 | ₩204,403 | ₩207,878 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩208,427 | ₩208,427 | ₩206,101 | ₩206,313 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩201,985 | ₩203,054 | ₩201,050 | ₩202,546 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩196,374 | ₩202,355 | ₩195,840 | ₩201,701 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩202,666 | ₩202,847 | ₩196,735 | ₩196,783 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩207,462 | ₩213,073 | ₩203,815 | ₩205,619 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩208,706 | ₩208,706 | ₩207,021 | ₩207,310 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩212,111 | ₩212,111 | ₩206,206 | ₩207,060 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩212,311 | ₩215,477 | ₩212,311 | ₩213,801 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩212,472 | ₩213,287 | ₩211,871 | ₩212,307 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩212,084 | ₩215,077 | ₩212,084 | ₩214,047 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩217,401 | ₩217,401 | ₩212,084 | ₩213,741 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩215,851 | ₩217,141 | ₩214,609 | ₩215,759 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩211,069 | ₩214,863 | ₩211,029 | ₩213,447 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩215,050 | ₩215,050 | ₩209,853 | ₩211,737 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩213,741 | ₩217,588 | ₩212,966 | ₩213,988 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩215,838 | ₩215,838 | ₩213,340 | ₩214,170 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩215,745 | ₩215,865 | ₩212,939 | ₩215,070 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩215,077 | ₩215,758 | ₩212,405 | ₩215,063 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩221,182 | ₩221,182 | ₩218,229 | ₩218,804 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩220,500 | ₩221,369 | ₩219,752 | ₩221,119 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩222,651 | ₩223,092 | ₩219,445 | ₩220,866 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩225,750 | ₩225,750 | ₩223,191 | ₩223,513 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩223,105 | ₩224,428 | ₩223,092 | ₩223,680 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩222,638 | ₩223,433 | ₩222,130 | ₩223,433 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩224,294 | ₩224,294 | ₩223,319 | ₩224,101 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩225,617 | ₩225,617 | ₩222,691 | ₩223,793 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩223,239 | ₩224,227 | ₩222,250 | ₩223,413 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩221,970 | ₩222,958 | ₩221,622 | ₩222,958 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩220,420 | ₩220,420 | ₩217,081 | ₩217,815 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩219,953 | ₩219,953 | ₩215,090 | ₩216,252 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩218,630 | ₩220,726 | ₩218,630 | ₩219,961 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩221,810 | ₩221,810 | ₩218,463 | ₩219,321 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩215,865 | ₩217,241 | ₩215,077 | ₩216,813 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩224,401 | ₩224,401 | ₩217,014 | ₩218,082 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩222,437 | ₩222,977 | ₩221,222 | ₩222,333 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩223,065 | ₩223,486 | ₩220,634 | ₩222,905 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩221,756 | ₩223,641 | ₩220,420 | ₩221,659 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩224,989 | ₩224,989 | ₩221,850 | ₩222,575 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩230,145 | ₩230,145 | ₩225,537 | ₩225,537 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩229,905 | ₩232,964 | ₩227,808 | ₩232,964 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩230,332 | ₩231,401 | ₩229,371 | ₩230,306 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩228,769 | ₩229,905 | ₩227,474 | ₩228,414 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩231,241 | ₩231,241 | ₩227,621 | ₩228,616 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩234,073 | ₩234,073 | ₩227,618 | ₩228,602 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩225,777 | ₩227,888 | ₩225,603 | ₩227,888 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩228,783 | ₩228,783 | ₩225,790 | ₩227,070 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩227,407 | ₩228,876 | ₩226,231 | ₩227,033 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩228,435 | ₩233,913 | ₩224,433 | ₩225,002 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩221,884 | ₩223,386 | ₩220,295 | ₩223,346 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩222,424 | ₩223,626 | ₩221,128 | ₩221,128 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩218,350 | ₩222,845 | ₩217,596 | ₩222,031 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩224,982 | ₩227,327 | ₩224,428 | ₩226,177 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩217,313 | ₩222,090 | ₩217,121 | ₩221,788 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩218,817 | ₩218,817 | ₩213,487 | ₩214,493 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩208,397 | ₩217,159 | ₩208,397 | ₩213,833 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩214,275 | ₩214,275 | ₩207,363 | ₩207,752 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩211,737 | ₩217,034 | ₩211,737 | ₩215,397 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩208,664 | ₩210,254 | ₩207,061 | ₩209,347 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩212,405 | ₩213,741 | ₩207,101 | ₩208,771 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩224,094 | ₩224,094 | ₩212,993 | ₩214,648 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩227,100 | ₩227,100 | ₩218,577 | ₩224,802 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩239,764 | ₩239,764 | ₩233,545 | ₩233,545 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩240,124 | ₩240,645 | ₩238,708 | ₩239,724 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩238,682 | ₩240,886 | ₩238,027 | ₩239,971 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩242,525 | ₩242,525 | ₩238,793 | ₩239,343 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩243,130 | ₩244,132 | ₩239,590 | ₩241,698 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩243,130 | ₩243,798 | ₩242,210 | ₩243,665 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩242,676 | ₩244,666 | ₩242,542 | ₩243,298 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩240,458 | ₩241,567 | ₩235,115 | ₩240,882 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩237,920 | ₩242,756 | ₩237,920 | ₩241,647 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩240,585 | ₩240,926 | ₩237,800 | ₩238,481 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩238,575 | ₩241,794 | ₩238,575 | ₩240,185 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩242,836 | ₩242,836 | ₩235,983 | ₩238,071 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩244,466 | ₩245,281 | ₩243,170 | ₩244,845 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩242,081 | ₩243,250 | ₩241,313 | ₩243,180 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩240,993 | ₩241,289 | ₩239,376 | ₩241,289 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩240,024 | ₩241,460 | ₩239,721 | ₩239,892 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩238,789 | ₩241,233 | ₩238,455 | ₩240,245 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩238,415 | ₩240,659 | ₩238,415 | ₩240,659 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩241,327 | ₩241,327 | ₩235,589 | ₩238,428 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩240,051 | ₩241,327 | ₩239,717 | ₩240,779 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩240,418 | ₩241,768 | ₩239,363 | ₩240,143 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩241,647 | ₩241,647 | ₩235,696 | ₩236,870 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩240,311 | ₩241,848 | ₩240,218 | ₩241,010 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩242,329 | ₩242,329 | ₩238,187 | ₩238,822 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩240,985 | ₩241,507 | ₩240,352 | ₩241,507 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩241,540 | ₩242,142 | ₩239,857 | ₩241,018 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩240,445 | ₩241,701 | ₩240,392 | ₩240,866 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩239,123 | ₩240,285 | ₩238,361 | ₩239,483 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩240,245 | ₩240,245 | ₩237,373 | ₩237,641 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩238,588 | ₩239,550 | ₩238,074 | ₩238,563 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩236,825 | ₩238,748 | ₩236,825 | ₩238,535 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩233,285 | ₩237,057 | ₩230,680 | ₩234,483 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩238,468 | ₩239,777 | ₩233,151 | ₩235,338 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩240,405 | ₩240,815 | ₩237,426 | ₩238,455 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩239,750 | ₩241,033 | ₩239,123 | ₩239,697 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩239,897 | ₩240,592 | ₩238,795 | ₩239,754 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩239,590 | ₩242,956 | ₩238,855 | ₩239,257 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩240,178 | ₩240,178 | ₩239,339 | ₩239,423 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩237,787 | ₩239,924 | ₩237,787 | ₩239,523 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩239,056 | ₩239,283 | ₩237,684 | ₩237,684 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩244,453 | ₩244,453 | ₩241,888 | ₩242,767 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩238,882 | ₩240,458 | ₩238,782 | ₩239,452 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩239,016 | ₩240,004 | ₩238,909 | ₩239,574 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩239,706 | ₩240,458 | ₩239,265 | ₩240,084 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩239,323 | ₩239,590 | ₩238,455 | ₩238,827 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩236,998 | ₩239,123 | ₩236,998 | ₩238,712 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩235,783 | ₩237,009 | ₩235,783 | ₩237,009 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩235,263 | ₩235,582 | ₩234,447 | ₩235,582 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩235,115 | ₩235,783 | ₩231,561 | ₩235,195 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩234,981 | ₩235,781 | ₩234,968 | ₩235,649 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩232,603 | ₩235,115 | ₩232,603 | ₩234,897 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩233,739 | ₩233,739 | ₩231,548 | ₩232,603 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩231,121 | ₩232,563 | ₩231,121 | ₩232,108 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩231,775 | ₩233,352 | ₩231,775 | ₩232,481 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩232,470 | ₩233,044 | ₩231,332 | ₩231,719 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩233,779 | ₩235,302 | ₩233,779 | ₩234,534 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩234,447 | ₩234,595 | ₩233,846 | ₩234,595 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩233,739 | ₩234,841 | ₩233,362 | ₩234,483 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩234,407 | ₩234,554 | ₩233,792 | ₩233,939 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩236,317 | ₩237,373 | ₩236,317 | ₩236,954 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩237,613 | ₩237,613 | ₩235,128 | ₩236,647 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩236,264 | ₩236,803 | ₩236,157 | ₩236,771 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩235,476 | ₩236,905 | ₩235,342 | ₩236,264 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩236,464 | ₩236,464 | ₩234,955 | ₩235,502 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩235,115 | ₩236,437 | ₩234,560 | ₩235,085 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩233,739 | ₩234,594 | ₩233,092 | ₩234,484 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩232,777 | ₩233,030 | ₩231,241 | ₩232,964 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩231,121 | ₩232,831 | ₩231,121 | ₩232,412 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩233,164 | ₩233,164 | ₩231,121 | ₩232,152 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩232,149 | ₩232,627 | ₩231,939 | ₩231,977 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩232,269 | ₩232,269 | ₩230,560 | ₩231,602 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩230,974 | ₩231,895 | ₩230,533 | ₩231,071 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩231,829 | ₩232,042 | ₩229,083 | ₩230,835 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩231,107 | ₩231,762 | ₩230,640 | ₩231,575 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩229,705 | ₩231,044 | ₩229,705 | ₩231,044 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩227,714 | ₩229,771 | ₩227,511 | ₩228,977 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩227,768 | ₩228,409 | ₩226,913 | ₩228,302 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩225,096 | ₩228,262 | ₩225,096 | ₩227,968 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩225,764 | ₩226,258 | ₩223,947 | ₩226,258 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩227,153 | ₩227,153 | ₩223,292 | ₩225,390 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩229,758 | ₩231,040 | ₩227,768 | ₩229,638 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩231,708 | ₩231,708 | ₩227,621 | ₩228,870 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩229,264 | ₩229,264 | ₩226,191 | ₩227,627 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩231,428 | ₩231,428 | ₩227,100 | ₩229,277 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩231,775 | ₩232,096 | ₩229,504 | ₩231,541 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩231,455 | ₩232,176 | ₩230,359 | ₩231,909 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩230,411 | ₩231,027 | ₩228,783 | ₩230,506 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩228,983 | ₩229,604 | ₩227,540 | ₩229,604 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩225,299 | ₩226,819 | ₩225,096 | ₩226,018 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩225,229 | ₩225,764 | ₩223,760 | ₩224,935 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩225,004 | ₩225,149 | ₩222,798 | ₩224,392 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩223,092 | ₩224,214 | ₩222,103 | ₩222,424 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩225,363 | ₩226,619 | ₩224,368 | ₩225,343 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩224,762 | ₩225,378 | ₩223,760 | ₩224,768 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩220,955 | ₩225,069 | ₩220,955 | ₩224,348 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩223,479 | ₩224,428 | ₩220,687 | ₩221,824 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩221,756 | ₩222,771 | ₩220,420 | ₩221,960 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩225,777 | ₩225,777 | ₩221,727 | ₩223,262 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩226,699 | ₩227,968 | ₩226,432 | ₩227,360 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩227,634 | ₩228,596 | ₩226,514 | ₩227,460 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩224,121 | ₩227,645 | ₩223,105 | ₩226,518 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩231,775 | ₩231,775 | ₩227,100 | ₩228,188 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩230,974 | ₩233,592 | ₩230,974 | ₩232,697 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩232,323 | ₩232,323 | ₩229,233 | ₩230,451 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩231,655 | ₩232,338 | ₩230,820 | ₩232,002 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩231,094 | ₩231,107 | ₩229,771 | ₩230,960 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩229,624 | ₩230,127 | ₩228,435 | ₩229,377 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩226,031 | ₩229,571 | ₩226,031 | ₩228,990 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩225,430 | ₩226,271 | ₩225,376 | ₩226,032 | +0.27% | 4.7천 |
|---|