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 | ₩187,947 | ₩189,082 | ₩187,947 | ₩188,881 | +0.50% | 9.7만 |
| 2026.10.08 | ₩185,759 | ₩186,827 | ₩185,319 | ₩186,502 | +0.40% | 15.2만 |
| 2026.10.07 | ₩184,852 | ₩186,146 | ₩184,692 | ₩185,483 | +0.34% | 10.8만 |
| 2026.10.06 | ₩187,240 | ₩188,281 | ₩186,973 | ₩188,281 | +0.56% | 2.3만 |
| 2026.10.05 | ₩187,614 | ₩187,614 | ₩186,093 | ₩186,546 | -0.57% | 7만 |
| 2026.10.02 | ₩189,095 | ₩189,442 | ₩186,119 | ₩187,567 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,055 | ₩189,469 | ₩187,067 | ₩188,454 | -0.32% | 25.8만 |
| 2026.09.30 | ₩187,587 | ₩189,242 | ₩186,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,494 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩187,147 | ₩188,241 | ₩186,506 | ₩187,039 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩187,894 | ₩187,894 | ₩185,612 | ₩185,612 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩192,484 | ₩193,458 | ₩191,650 | ₩192,798 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩192,791 | ₩192,911 | ₩191,123 | ₩192,177 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩193,552 | ₩194,259 | ₩192,191 | ₩192,724 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩195,994 | ₩196,327 | ₩193,965 | ₩195,553 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩199,530 | ₩199,530 | ₩197,542 | ₩199,190 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩198,556 | ₩199,964 | ₩197,902 | ₩199,530 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩194,806 | ₩198,836 | ₩194,806 | ₩197,488 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩197,195 | ₩197,995 | ₩193,485 | ₩195,260 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩195,487 | ₩196,906 | ₩194,673 | ₩196,906 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩194,192 | ₩196,514 | ₩193,512 | ₩195,376 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩197,088 | ₩198,956 | ₩196,901 | ₩196,954 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩198,649 | ₩198,649 | ₩195,393 | ₩196,421 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩199,597 | ₩199,757 | ₩197,955 | ₩198,689 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩201,091 | ₩201,091 | ₩197,488 | ₩199,490 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩199,637 | ₩200,330 | ₩198,796 | ₩200,330 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩200,958 | ₩201,225 | ₩199,877 | ₩200,190 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩196,648 | ₩198,222 | ₩196,648 | ₩197,381 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩197,208 | ₩197,715 | ₩195,807 | ₩195,894 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩199,557 | ₩199,890 | ₩198,956 | ₩199,623 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩202,412 | ₩203,199 | ₩199,330 | ₩199,503 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩202,265 | ₩202,612 | ₩201,625 | ₩202,584 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩202,279 | ₩202,646 | ₩200,966 | ₩202,139 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩202,626 | ₩202,933 | ₩201,998 | ₩202,933 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩202,812 | ₩202,966 | ₩202,025 | ₩202,265 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩201,038 | ₩202,105 | ₩200,878 | ₩202,032 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩200,397 | ₩200,651 | ₩199,063 | ₩200,258 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩200,144 | ₩202,412 | ₩200,144 | ₩202,316 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩199,623 | ₩199,957 | ₩198,262 | ₩198,393 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩198,823 | ₩200,130 | ₩198,609 | ₩200,017 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩198,823 | ₩199,103 | ₩198,542 | ₩198,613 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩199,503 | ₩199,503 | ₩197,982 | ₩198,498 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩200,157 | ₩200,157 | ₩198,783 | ₩199,300 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩198,409 | ₩198,663 | ₩197,849 | ₩198,223 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩197,488 | ₩198,809 | ₩196,881 | ₩198,552 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩196,554 | ₩198,171 | ₩196,554 | ₩197,440 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩195,313 | ₩195,874 | ₩194,526 | ₩194,980 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩191,830 | ₩195,006 | ₩191,830 | ₩194,619 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩187,801 | ₩190,122 | ₩187,801 | ₩188,815 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩188,575 | ₩188,761 | ₩187,367 | ₩188,410 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩187,667 | ₩188,681 | ₩186,840 | ₩188,577 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩188,695 | ₩190,389 | ₩187,107 | ₩189,731 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩187,240 | ₩190,283 | ₩186,079 | ₩187,153 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩188,561 | ₩188,561 | ₩186,506 | ₩187,231 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩186,960 | ₩189,973 | ₩186,960 | ₩189,973 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩186,813 | ₩189,482 | ₩186,813 | ₩189,004 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩189,482 | ₩189,482 | ₩187,382 | ₩187,907 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩190,363 | ₩192,137 | ₩190,363 | ₩190,883 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩189,402 | ₩191,544 | ₩189,402 | ₩191,109 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩188,148 | ₩188,488 | ₩187,587 | ₩187,949 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩187,774 | ₩188,776 | ₩186,159 | ₩188,237 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩187,360 | ₩188,573 | ₩186,813 | ₩187,359 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩190,856 | ₩190,856 | ₩188,735 | ₩189,906 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩189,882 | ₩190,603 | ₩189,055 | ₩189,722 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩191,684 | ₩191,684 | ₩187,080 | ₩187,227 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩190,403 | ₩191,830 | ₩190,403 | ₩191,462 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩189,615 | ₩192,684 | ₩189,615 | ₩191,830 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩190,443 | ₩191,524 | ₩187,747 | ₩190,840 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩193,605 | ₩194,486 | ₩191,374 | ₩191,374 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩192,991 | ₩194,326 | ₩192,084 | ₩193,932 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩193,472 | ₩193,472 | ₩190,852 | ₩190,852 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩187,320 | ₩191,083 | ₩187,320 | ₩188,416 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩186,947 | ₩188,815 | ₩186,733 | ₩187,547 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩191,081 | ₩191,081 | ₩186,506 | ₩187,464 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩188,815 | ₩190,536 | ₩188,148 | ₩189,266 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩188,881 | ₩188,881 | ₩186,613 | ₩187,480 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩190,149 | ₩190,296 | ₩184,678 | ₩185,690 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩192,164 | ₩193,378 | ₩191,003 | ₩191,282 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩196,941 | ₩196,941 | ₩193,832 | ₩194,423 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩203,493 | ₩206,499 | ₩201,571 | ₩202,826 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩207,096 | ₩209,498 | ₩202,706 | ₩203,956 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩204,173 | ₩207,644 | ₩204,173 | ₩207,644 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩208,193 | ₩208,193 | ₩205,869 | ₩206,082 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩201,758 | ₩202,826 | ₩200,824 | ₩202,319 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩196,154 | ₩202,128 | ₩195,620 | ₩201,474 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩202,439 | ₩202,619 | ₩196,514 | ₩196,562 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩207,229 | ₩212,834 | ₩203,586 | ₩205,388 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩208,472 | ₩208,472 | ₩206,789 | ₩207,077 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩211,873 | ₩211,873 | ₩205,975 | ₩206,828 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩212,073 | ₩215,235 | ₩212,073 | ₩213,561 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩212,233 | ₩213,047 | ₩211,633 | ₩212,069 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩211,846 | ₩214,835 | ₩211,846 | ₩213,806 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩217,157 | ₩217,157 | ₩211,846 | ₩213,501 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩215,609 | ₩216,897 | ₩214,368 | ₩215,517 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩210,832 | ₩214,622 | ₩210,792 | ₩213,207 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩214,808 | ₩214,808 | ₩209,618 | ₩211,499 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩213,501 | ₩217,344 | ₩212,727 | ₩213,748 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩215,596 | ₩215,596 | ₩213,100 | ₩213,929 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩215,502 | ₩215,622 | ₩212,700 | ₩214,829 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩214,835 | ₩215,516 | ₩212,166 | ₩214,822 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩220,933 | ₩220,933 | ₩217,984 | ₩218,558 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩220,253 | ₩221,120 | ₩219,506 | ₩220,871 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩222,401 | ₩222,841 | ₩219,199 | ₩220,618 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩225,497 | ₩225,497 | ₩222,940 | ₩223,262 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩222,855 | ₩224,176 | ₩222,841 | ₩223,429 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩222,388 | ₩223,182 | ₩221,881 | ₩223,182 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩224,042 | ₩224,042 | ₩223,068 | ₩223,849 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩225,363 | ₩225,363 | ₩222,441 | ₩223,542 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩222,988 | ₩223,976 | ₩222,001 | ₩223,162 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩221,721 | ₩222,708 | ₩221,374 | ₩222,708 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩220,173 | ₩220,173 | ₩216,837 | ₩217,571 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩219,706 | ₩219,706 | ₩214,849 | ₩216,009 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩218,385 | ₩220,478 | ₩218,385 | ₩219,714 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩221,560 | ₩221,560 | ₩218,218 | ₩219,075 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩215,622 | ₩216,997 | ₩214,835 | ₩216,570 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩224,149 | ₩224,149 | ₩216,770 | ₩217,838 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩222,188 | ₩222,727 | ₩220,973 | ₩222,084 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩222,815 | ₩223,235 | ₩220,386 | ₩222,655 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩221,507 | ₩223,390 | ₩220,173 | ₩221,410 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩224,736 | ₩224,736 | ₩221,600 | ₩222,325 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩229,887 | ₩229,887 | ₩225,283 | ₩225,283 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩229,647 | ₩232,703 | ₩227,552 | ₩232,703 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩230,074 | ₩231,141 | ₩229,113 | ₩230,047 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩228,513 | ₩229,647 | ₩227,218 | ₩228,158 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩230,981 | ₩230,981 | ₩227,365 | ₩228,359 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩233,810 | ₩233,810 | ₩227,362 | ₩228,346 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩225,524 | ₩227,632 | ₩225,350 | ₩227,632 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩228,526 | ₩228,526 | ₩225,537 | ₩226,815 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩227,152 | ₩228,619 | ₩225,977 | ₩226,778 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩228,179 | ₩233,650 | ₩224,181 | ₩224,750 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩221,635 | ₩223,135 | ₩220,047 | ₩223,095 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩222,174 | ₩223,375 | ₩220,880 | ₩220,880 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩218,104 | ₩222,595 | ₩217,352 | ₩221,782 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩224,730 | ₩227,071 | ₩224,176 | ₩225,923 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩217,069 | ₩221,841 | ₩216,877 | ₩221,539 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩218,571 | ₩218,571 | ₩213,247 | ₩214,252 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩208,163 | ₩216,915 | ₩208,163 | ₩213,593 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩214,035 | ₩214,035 | ₩207,130 | ₩207,519 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩211,499 | ₩216,790 | ₩211,499 | ₩215,155 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩208,430 | ₩210,018 | ₩206,829 | ₩209,112 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩212,166 | ₩213,501 | ₩206,869 | ₩208,537 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩223,842 | ₩223,842 | ₩212,754 | ₩214,407 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩226,845 | ₩226,845 | ₩218,331 | ₩224,549 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩239,495 | ₩239,495 | ₩233,283 | ₩233,283 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩239,855 | ₩240,375 | ₩238,440 | ₩239,454 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩238,414 | ₩240,615 | ₩237,760 | ₩239,701 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩242,253 | ₩242,253 | ₩238,524 | ₩239,074 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩242,857 | ₩243,858 | ₩239,321 | ₩241,427 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩242,857 | ₩243,524 | ₩241,938 | ₩243,391 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩242,403 | ₩244,392 | ₩242,270 | ₩243,025 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩240,188 | ₩241,296 | ₩234,851 | ₩240,611 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩237,653 | ₩242,484 | ₩237,653 | ₩241,376 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩240,315 | ₩240,655 | ₩237,533 | ₩238,214 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩238,307 | ₩241,523 | ₩238,307 | ₩239,915 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩242,564 | ₩242,564 | ₩235,718 | ₩237,804 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩244,192 | ₩245,006 | ₩242,897 | ₩244,570 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩241,810 | ₩242,977 | ₩241,042 | ₩242,907 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩240,722 | ₩241,018 | ₩239,108 | ₩241,018 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩239,755 | ₩241,189 | ₩239,452 | ₩239,623 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩238,520 | ₩240,962 | ₩238,187 | ₩239,975 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩238,147 | ₩240,389 | ₩238,147 | ₩240,389 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩241,056 | ₩241,056 | ₩235,325 | ₩238,160 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩239,781 | ₩241,056 | ₩239,448 | ₩240,509 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩240,148 | ₩241,496 | ₩239,094 | ₩239,873 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩241,376 | ₩241,376 | ₩235,431 | ₩236,604 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩240,042 | ₩241,576 | ₩239,948 | ₩240,739 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩242,057 | ₩242,057 | ₩237,920 | ₩238,554 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩240,714 | ₩241,236 | ₩240,082 | ₩241,236 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩241,269 | ₩241,870 | ₩239,588 | ₩240,748 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩240,175 | ₩241,429 | ₩240,122 | ₩240,595 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩238,854 | ₩240,015 | ₩238,093 | ₩239,214 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩239,975 | ₩239,975 | ₩237,106 | ₩237,374 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩238,320 | ₩239,281 | ₩237,807 | ₩238,295 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩236,559 | ₩238,480 | ₩236,559 | ₩238,267 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩233,023 | ₩236,791 | ₩230,421 | ₩234,220 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩238,200 | ₩239,508 | ₩232,889 | ₩235,074 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩240,135 | ₩240,545 | ₩237,159 | ₩238,187 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩239,481 | ₩240,762 | ₩238,854 | ₩239,428 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩239,628 | ₩240,322 | ₩238,527 | ₩239,485 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩239,321 | ₩242,684 | ₩238,587 | ₩238,989 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩239,908 | ₩239,908 | ₩239,070 | ₩239,154 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩237,520 | ₩239,655 | ₩237,520 | ₩239,254 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩238,787 | ₩239,014 | ₩237,417 | ₩237,417 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩244,178 | ₩244,178 | ₩241,616 | ₩242,494 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩238,614 | ₩240,188 | ₩238,514 | ₩239,184 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩238,747 | ₩239,735 | ₩238,641 | ₩239,305 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩239,437 | ₩240,188 | ₩238,997 | ₩239,815 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩239,054 | ₩239,321 | ₩238,187 | ₩238,559 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩236,732 | ₩238,854 | ₩236,732 | ₩238,444 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩235,518 | ₩236,743 | ₩235,518 | ₩236,743 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩234,999 | ₩235,318 | ₩234,184 | ₩235,318 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩234,851 | ₩235,518 | ₩231,301 | ₩234,931 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩234,717 | ₩235,517 | ₩234,704 | ₩235,385 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩232,342 | ₩234,851 | ₩232,342 | ₩234,633 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩233,476 | ₩233,476 | ₩231,288 | ₩232,342 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩230,861 | ₩232,302 | ₩230,861 | ₩231,847 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩231,515 | ₩233,089 | ₩231,515 | ₩232,219 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩232,209 | ₩232,783 | ₩231,072 | ₩231,459 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩233,517 | ₩235,038 | ₩233,517 | ₩234,270 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩234,184 | ₩234,332 | ₩233,583 | ₩234,332 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩233,476 | ₩234,577 | ₩233,100 | ₩234,220 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩234,144 | ₩234,290 | ₩233,530 | ₩233,677 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩236,052 | ₩237,106 | ₩236,052 | ₩236,688 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩237,346 | ₩237,346 | ₩234,864 | ₩236,381 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩235,998 | ₩236,538 | ₩235,892 | ₩236,506 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩235,211 | ₩236,639 | ₩235,078 | ₩235,998 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩236,199 | ₩236,199 | ₩234,691 | ₩235,238 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩234,851 | ₩236,172 | ₩234,297 | ₩234,822 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩233,476 | ₩234,330 | ₩232,831 | ₩234,221 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩232,516 | ₩232,768 | ₩230,981 | ₩232,703 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩230,861 | ₩232,569 | ₩230,861 | ₩232,151 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩232,903 | ₩232,903 | ₩230,861 | ₩231,891 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩231,889 | ₩232,366 | ₩231,679 | ₩231,716 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩232,009 | ₩232,009 | ₩230,301 | ₩231,341 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩230,714 | ₩231,635 | ₩230,274 | ₩230,812 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩231,568 | ₩231,782 | ₩228,826 | ₩230,576 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩230,848 | ₩231,502 | ₩230,381 | ₩231,315 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩229,447 | ₩230,785 | ₩229,447 | ₩230,785 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩227,458 | ₩229,513 | ₩227,256 | ₩228,719 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩227,512 | ₩228,152 | ₩226,658 | ₩228,046 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩224,843 | ₩228,006 | ₩224,843 | ₩227,712 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩225,510 | ₩226,004 | ₩223,695 | ₩226,004 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩226,898 | ₩226,898 | ₩223,042 | ₩225,137 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩229,500 | ₩230,781 | ₩227,512 | ₩229,380 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩231,448 | ₩231,448 | ₩227,365 | ₩228,613 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩229,006 | ₩229,006 | ₩225,937 | ₩227,372 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩231,168 | ₩231,168 | ₩226,845 | ₩229,020 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩231,515 | ₩231,835 | ₩229,246 | ₩231,281 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩231,195 | ₩231,915 | ₩230,100 | ₩231,648 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩230,153 | ₩230,768 | ₩228,526 | ₩230,247 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩228,726 | ₩229,347 | ₩227,285 | ₩229,347 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩225,046 | ₩226,564 | ₩224,843 | ₩225,764 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩224,976 | ₩225,510 | ₩223,509 | ₩224,683 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩224,751 | ₩224,896 | ₩222,548 | ₩224,140 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩222,841 | ₩223,962 | ₩221,854 | ₩222,174 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩225,110 | ₩226,364 | ₩224,116 | ₩225,090 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩224,509 | ₩225,125 | ₩223,509 | ₩224,516 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩220,706 | ₩224,816 | ₩220,706 | ₩224,096 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩223,228 | ₩224,176 | ₩220,440 | ₩221,575 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩221,507 | ₩222,521 | ₩220,173 | ₩221,711 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩225,524 | ₩225,524 | ₩221,478 | ₩223,011 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩226,444 | ₩227,712 | ₩226,177 | ₩227,105 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩227,378 | ₩228,339 | ₩226,260 | ₩227,205 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩223,869 | ₩227,389 | ₩222,855 | ₩226,264 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩231,515 | ₩231,515 | ₩226,845 | ₩227,932 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩230,714 | ₩233,330 | ₩230,714 | ₩232,436 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩232,062 | ₩232,062 | ₩228,976 | ₩230,193 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩231,395 | ₩232,077 | ₩230,561 | ₩231,742 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩230,834 | ₩230,848 | ₩229,513 | ₩230,701 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩229,367 | ₩229,868 | ₩228,179 | ₩229,120 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩225,777 | ₩229,313 | ₩225,777 | ₩228,733 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩225,177 | ₩226,017 | ₩225,123 | ₩225,778 | +0.27% | 4.7천 |
|---|