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 | ₩188,426 | ₩189,563 | ₩188,426 | ₩189,363 | +0.50% | 9.7만 |
| 2026.10.08 | ₩186,232 | ₩187,303 | ₩185,791 | ₩186,977 | +0.40% | 15.2만 |
| 2026.10.07 | ₩185,323 | ₩186,620 | ₩185,162 | ₩185,955 | +0.34% | 10.8만 |
| 2026.10.06 | ₩187,717 | ₩188,761 | ₩187,450 | ₩188,761 | +0.56% | 2.3만 |
| 2026.10.05 | ₩188,092 | ₩188,092 | ₩186,567 | ₩187,022 | -0.57% | 7만 |
| 2026.10.02 | ₩189,577 | ₩189,925 | ₩186,594 | ₩188,045 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,537 | ₩189,951 | ₩187,543 | ₩188,935 | -0.32% | 25.8만 |
| 2026.09.30 | ₩188,065 | ₩189,724 | ₩187,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,971 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩187,624 | ₩188,721 | ₩186,982 | ₩187,515 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩188,373 | ₩188,373 | ₩186,085 | ₩186,085 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩192,975 | ₩193,951 | ₩192,139 | ₩193,289 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩193,282 | ₩193,403 | ₩191,610 | ₩192,667 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩194,045 | ₩194,754 | ₩192,680 | ₩193,216 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩196,493 | ₩196,828 | ₩194,460 | ₩196,052 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩200,038 | ₩200,038 | ₩198,045 | ₩199,697 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩199,062 | ₩200,473 | ₩198,406 | ₩200,038 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩195,303 | ₩199,343 | ₩195,303 | ₩197,991 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩197,697 | ₩198,500 | ₩193,978 | ₩195,757 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩195,985 | ₩197,408 | ₩195,169 | ₩197,408 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩194,687 | ₩197,015 | ₩194,005 | ₩195,874 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩197,590 | ₩199,463 | ₩197,403 | ₩197,456 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩199,155 | ₩199,155 | ₩195,891 | ₩196,921 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩200,105 | ₩200,266 | ₩198,460 | ₩199,195 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩201,603 | ₩201,603 | ₩197,991 | ₩199,998 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩200,145 | ₩200,841 | ₩199,302 | ₩200,841 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩201,470 | ₩201,737 | ₩200,386 | ₩200,700 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩197,149 | ₩198,727 | ₩197,149 | ₩197,884 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩197,710 | ₩198,219 | ₩196,306 | ₩196,393 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩200,065 | ₩200,399 | ₩199,463 | ₩200,132 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩202,928 | ₩203,717 | ₩199,838 | ₩200,011 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩202,781 | ₩203,129 | ₩202,139 | ₩203,100 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩202,794 | ₩203,162 | ₩201,478 | ₩202,654 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩203,142 | ₩203,450 | ₩202,513 | ₩203,450 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩203,329 | ₩203,483 | ₩202,540 | ₩202,781 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩201,550 | ₩202,620 | ₩201,389 | ₩202,547 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩200,908 | ₩201,162 | ₩199,570 | ₩200,769 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩200,654 | ₩202,928 | ₩200,654 | ₩202,832 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩200,132 | ₩200,466 | ₩198,767 | ₩198,898 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩199,329 | ₩200,640 | ₩199,115 | ₩200,527 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩199,329 | ₩199,610 | ₩199,048 | ₩199,119 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩200,011 | ₩200,011 | ₩198,486 | ₩199,004 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩200,667 | ₩200,667 | ₩199,289 | ₩199,808 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩198,915 | ₩199,169 | ₩198,353 | ₩198,729 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩197,991 | ₩199,316 | ₩197,383 | ₩199,058 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩197,055 | ₩198,676 | ₩197,055 | ₩197,943 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩195,811 | ₩196,373 | ₩195,022 | ₩195,476 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩192,319 | ₩195,503 | ₩192,319 | ₩195,115 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩188,279 | ₩190,607 | ₩188,279 | ₩189,296 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩189,055 | ₩189,242 | ₩187,844 | ₩188,891 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩188,145 | ₩189,162 | ₩187,316 | ₩189,058 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩189,175 | ₩190,874 | ₩187,584 | ₩190,215 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩187,717 | ₩190,767 | ₩186,553 | ₩187,630 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩189,042 | ₩189,042 | ₩186,982 | ₩187,708 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩187,436 | ₩190,457 | ₩187,436 | ₩190,457 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩187,289 | ₩189,965 | ₩187,289 | ₩189,486 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩189,965 | ₩189,965 | ₩187,859 | ₩188,386 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩190,848 | ₩192,627 | ₩190,848 | ₩191,369 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩189,884 | ₩192,032 | ₩189,884 | ₩191,596 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩188,627 | ₩188,968 | ₩188,065 | ₩188,428 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩188,252 | ₩189,257 | ₩186,634 | ₩188,717 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩187,838 | ₩189,054 | ₩187,289 | ₩187,836 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩191,343 | ₩191,343 | ₩189,216 | ₩190,390 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩190,366 | ₩191,088 | ₩189,537 | ₩190,206 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩192,172 | ₩192,172 | ₩187,557 | ₩187,704 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩190,888 | ₩192,319 | ₩190,888 | ₩191,950 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩190,099 | ₩193,175 | ₩190,099 | ₩192,319 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩190,928 | ₩192,012 | ₩188,226 | ₩191,327 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩194,098 | ₩194,981 | ₩191,862 | ₩191,862 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩193,483 | ₩194,821 | ₩192,573 | ₩194,426 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩193,965 | ₩193,965 | ₩191,339 | ₩191,339 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩187,798 | ₩191,570 | ₩187,798 | ₩188,896 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩187,423 | ₩189,296 | ₩187,209 | ₩188,025 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩191,567 | ₩191,567 | ₩186,982 | ₩187,942 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩189,296 | ₩191,022 | ₩188,627 | ₩189,748 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩189,363 | ₩189,363 | ₩187,089 | ₩187,958 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩190,634 | ₩190,781 | ₩185,149 | ₩186,163 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩192,654 | ₩193,871 | ₩191,490 | ₩191,769 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩197,443 | ₩197,443 | ₩194,326 | ₩194,919 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩204,011 | ₩207,025 | ₩202,085 | ₩203,343 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩207,623 | ₩210,031 | ₩203,222 | ₩204,476 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩204,694 | ₩208,173 | ₩204,694 | ₩208,173 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩208,723 | ₩208,723 | ₩206,394 | ₩206,607 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩202,272 | ₩203,343 | ₩201,336 | ₩202,834 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩196,654 | ₩202,643 | ₩196,119 | ₩201,987 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩202,955 | ₩203,135 | ₩197,015 | ₩197,063 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩207,757 | ₩213,376 | ₩204,105 | ₩205,911 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩209,003 | ₩209,003 | ₩207,316 | ₩207,605 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩212,413 | ₩212,413 | ₩206,500 | ₩207,355 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩212,613 | ₩215,784 | ₩212,613 | ₩214,105 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩212,774 | ₩213,590 | ₩212,172 | ₩212,609 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩212,386 | ₩215,383 | ₩212,386 | ₩214,351 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩217,710 | ₩217,710 | ₩212,386 | ₩214,045 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩216,158 | ₩217,449 | ₩214,914 | ₩216,066 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩211,369 | ₩215,169 | ₩211,329 | ₩213,750 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩215,356 | ₩215,356 | ₩210,152 | ₩212,038 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩214,045 | ₩217,898 | ₩213,269 | ₩214,292 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩216,145 | ₩216,145 | ₩213,643 | ₩214,474 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩216,051 | ₩216,172 | ₩213,242 | ₩215,376 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩215,383 | ₩216,065 | ₩212,707 | ₩215,369 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩221,496 | ₩221,496 | ₩218,540 | ₩219,115 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩220,814 | ₩221,684 | ₩220,065 | ₩221,433 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩222,968 | ₩223,409 | ₩219,757 | ₩221,181 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩226,071 | ₩226,071 | ₩223,508 | ₩223,831 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩223,423 | ₩224,747 | ₩223,409 | ₩223,998 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩222,954 | ₩223,750 | ₩222,446 | ₩223,750 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩224,613 | ₩224,613 | ₩223,637 | ₩224,419 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩225,938 | ₩225,938 | ₩223,008 | ₩224,112 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩223,556 | ₩224,546 | ₩222,566 | ₩223,730 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩222,286 | ₩223,275 | ₩221,938 | ₩223,275 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩220,734 | ₩220,734 | ₩217,389 | ₩218,125 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩220,265 | ₩220,265 | ₩215,396 | ₩216,560 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩218,941 | ₩221,040 | ₩218,941 | ₩220,274 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩222,125 | ₩222,125 | ₩218,774 | ₩219,633 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩216,172 | ₩217,550 | ₩215,383 | ₩217,122 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩224,720 | ₩224,720 | ₩217,322 | ₩218,393 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩222,754 | ₩223,294 | ₩221,536 | ₩222,649 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩223,382 | ₩223,804 | ₩220,948 | ₩223,222 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩222,071 | ₩223,959 | ₩220,734 | ₩221,974 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩225,309 | ₩225,309 | ₩222,165 | ₩222,892 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩230,473 | ₩230,473 | ₩225,857 | ₩225,857 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩230,232 | ₩233,295 | ₩228,132 | ₩233,295 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩230,660 | ₩231,730 | ₩229,697 | ₩230,633 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩229,095 | ₩230,232 | ₩227,797 | ₩228,739 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩231,570 | ₩231,570 | ₩227,944 | ₩228,941 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩234,406 | ₩234,406 | ₩227,942 | ₩228,928 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩226,098 | ₩228,212 | ₩225,924 | ₩228,212 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩229,108 | ₩229,108 | ₩226,112 | ₩227,393 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩227,730 | ₩229,202 | ₩226,553 | ₩227,356 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩228,760 | ₩234,245 | ₩224,752 | ₩225,322 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩222,200 | ₩223,704 | ₩220,608 | ₩223,663 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩222,740 | ₩223,944 | ₩221,443 | ₩221,443 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩218,660 | ₩223,162 | ₩217,906 | ₩222,347 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩225,302 | ₩227,650 | ₩224,747 | ₩226,498 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩217,622 | ₩222,406 | ₩217,429 | ₩222,104 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩219,128 | ₩219,128 | ₩213,791 | ₩214,798 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩208,694 | ₩217,468 | ₩208,694 | ₩214,137 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩214,580 | ₩214,580 | ₩207,658 | ₩208,048 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩212,038 | ₩217,342 | ₩212,038 | ₩215,704 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩208,961 | ₩210,553 | ₩207,356 | ₩209,645 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩212,707 | ₩214,045 | ₩207,396 | ₩209,068 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩224,413 | ₩224,413 | ₩213,296 | ₩214,953 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩227,423 | ₩227,423 | ₩218,888 | ₩225,122 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩240,105 | ₩240,105 | ₩233,877 | ₩233,877 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩240,466 | ₩240,988 | ₩239,048 | ₩240,065 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩239,021 | ₩241,228 | ₩238,366 | ₩240,312 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩242,870 | ₩242,870 | ₩239,132 | ₩239,683 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩243,476 | ₩244,479 | ₩239,931 | ₩242,042 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩243,476 | ₩244,145 | ₩242,554 | ₩244,011 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩243,021 | ₩245,014 | ₩242,887 | ₩243,645 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩240,800 | ₩241,911 | ₩235,449 | ₩241,224 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩238,259 | ₩243,101 | ₩238,259 | ₩241,991 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩240,927 | ₩241,269 | ₩238,138 | ₩238,820 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩238,914 | ₩242,138 | ₩238,914 | ₩240,526 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩243,182 | ₩243,182 | ₩236,319 | ₩238,410 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩244,814 | ₩245,630 | ₩243,516 | ₩245,194 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩242,426 | ₩243,596 | ₩241,657 | ₩243,525 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩241,336 | ₩241,632 | ₩239,717 | ₩241,632 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩240,366 | ₩241,804 | ₩240,062 | ₩240,233 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩239,128 | ₩241,576 | ₩238,794 | ₩240,586 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩238,754 | ₩241,001 | ₩238,754 | ₩241,001 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩241,670 | ₩241,670 | ₩235,924 | ₩238,767 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩240,392 | ₩241,670 | ₩240,058 | ₩241,121 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩240,760 | ₩242,111 | ₩239,703 | ₩240,485 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩241,991 | ₩241,991 | ₩236,031 | ₩237,207 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩240,653 | ₩242,192 | ₩240,560 | ₩241,353 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩242,673 | ₩242,673 | ₩238,526 | ₩239,162 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩241,327 | ₩241,851 | ₩240,693 | ₩241,851 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩241,884 | ₩242,486 | ₩240,198 | ₩241,361 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩240,787 | ₩242,045 | ₩240,734 | ₩241,208 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩239,463 | ₩240,626 | ₩238,700 | ₩239,824 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩240,586 | ₩240,586 | ₩237,710 | ₩237,979 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩238,928 | ₩239,891 | ₩238,412 | ₩238,902 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩237,162 | ₩239,088 | ₩237,162 | ₩238,874 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩233,617 | ₩237,394 | ₩231,008 | ₩234,817 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩238,807 | ₩240,118 | ₩233,483 | ₩235,673 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩240,747 | ₩241,158 | ₩237,764 | ₩238,794 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩240,091 | ₩241,376 | ₩239,463 | ₩240,038 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩240,239 | ₩240,934 | ₩239,135 | ₩240,095 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩239,931 | ₩243,302 | ₩239,195 | ₩239,598 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩240,519 | ₩240,519 | ₩239,679 | ₩239,764 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩238,125 | ₩240,265 | ₩238,125 | ₩239,864 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩239,396 | ₩239,623 | ₩238,022 | ₩238,022 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩244,800 | ₩244,800 | ₩242,232 | ₩243,112 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩239,222 | ₩240,800 | ₩239,121 | ₩239,793 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩239,356 | ₩240,346 | ₩239,249 | ₩239,915 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩240,047 | ₩240,800 | ₩239,606 | ₩240,426 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩239,663 | ₩239,931 | ₩238,794 | ₩239,167 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩237,336 | ₩239,463 | ₩237,336 | ₩239,052 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩236,118 | ₩237,346 | ₩236,118 | ₩237,346 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩235,598 | ₩235,918 | ₩234,780 | ₩235,918 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩235,449 | ₩236,118 | ₩231,891 | ₩235,530 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩235,315 | ₩236,117 | ₩235,302 | ₩235,984 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩232,934 | ₩235,449 | ₩232,934 | ₩235,231 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩234,071 | ₩234,071 | ₩231,877 | ₩232,934 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩231,449 | ₩232,894 | ₩231,449 | ₩232,438 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩232,105 | ₩233,683 | ₩232,105 | ₩232,811 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩232,800 | ₩233,376 | ₩231,661 | ₩232,049 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩234,112 | ₩235,637 | ₩234,112 | ₩234,867 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩234,780 | ₩234,929 | ₩234,178 | ₩234,929 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩234,071 | ₩235,175 | ₩233,694 | ₩234,817 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩234,740 | ₩234,887 | ₩234,125 | ₩234,272 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩236,653 | ₩237,710 | ₩236,653 | ₩237,291 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩237,951 | ₩237,951 | ₩235,463 | ₩236,984 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩236,600 | ₩237,140 | ₩236,493 | ₩237,108 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩235,810 | ₩237,242 | ₩235,677 | ₩236,600 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩236,800 | ₩236,800 | ₩235,289 | ₩235,837 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩235,449 | ₩236,774 | ₩234,894 | ₩235,420 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩234,071 | ₩234,928 | ₩233,424 | ₩234,818 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩233,108 | ₩233,361 | ₩231,570 | ₩233,295 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩231,449 | ₩233,162 | ₩231,449 | ₩232,743 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩233,496 | ₩233,496 | ₩231,449 | ₩232,482 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩232,479 | ₩232,958 | ₩232,269 | ₩232,307 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩232,600 | ₩232,600 | ₩230,887 | ₩231,931 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩231,302 | ₩232,225 | ₩230,861 | ₩231,400 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩232,158 | ₩232,372 | ₩229,409 | ₩231,163 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩231,436 | ₩232,091 | ₩230,968 | ₩231,904 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩230,031 | ₩231,373 | ₩230,031 | ₩231,373 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩228,038 | ₩230,098 | ₩227,835 | ₩229,302 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩228,091 | ₩228,734 | ₩227,235 | ₩228,627 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩225,416 | ₩228,586 | ₩225,416 | ₩228,292 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩226,085 | ₩226,580 | ₩224,265 | ₩226,580 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩227,476 | ₩227,476 | ₩223,610 | ₩225,710 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩230,085 | ₩231,369 | ₩228,091 | ₩229,964 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩232,038 | ₩232,038 | ₩227,944 | ₩229,195 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩229,590 | ₩229,590 | ₩226,513 | ₩227,951 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩231,757 | ₩231,757 | ₩227,423 | ₩229,603 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩232,105 | ₩232,426 | ₩229,831 | ₩231,871 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩231,784 | ₩232,506 | ₩230,687 | ₩232,239 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩230,739 | ₩231,356 | ₩229,108 | ₩230,834 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩229,309 | ₩229,931 | ₩227,864 | ₩229,931 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩225,619 | ₩227,142 | ₩225,416 | ₩226,339 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩225,550 | ₩226,085 | ₩224,078 | ₩225,255 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩225,324 | ₩225,469 | ₩223,115 | ₩224,711 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩223,409 | ₩224,533 | ₩222,419 | ₩222,740 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩225,683 | ₩226,941 | ₩224,687 | ₩225,663 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩225,081 | ₩225,698 | ₩224,078 | ₩225,088 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩221,269 | ₩225,389 | ₩221,269 | ₩224,667 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩223,797 | ₩224,747 | ₩221,001 | ₩222,140 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩222,071 | ₩223,088 | ₩220,734 | ₩222,276 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩226,098 | ₩226,098 | ₩222,042 | ₩223,579 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩227,021 | ₩228,292 | ₩226,754 | ₩227,683 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩227,958 | ₩228,921 | ₩226,837 | ₩227,784 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩224,439 | ₩227,968 | ₩223,423 | ₩226,841 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩232,105 | ₩232,105 | ₩227,423 | ₩228,513 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩231,302 | ₩233,924 | ₩231,302 | ₩233,028 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩232,653 | ₩232,653 | ₩229,559 | ₩230,779 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩231,984 | ₩232,668 | ₩231,148 | ₩232,332 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩231,423 | ₩231,436 | ₩230,098 | ₩231,289 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩229,951 | ₩230,454 | ₩228,760 | ₩229,704 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩226,352 | ₩229,898 | ₩226,352 | ₩229,316 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩225,750 | ₩226,593 | ₩225,697 | ₩226,354 | +0.27% | 4.7천 |
|---|