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 | ₩188,243 | ₩189,379 | ₩188,243 | ₩189,179 | +0.50% | 9.7만 |
| 2026.10.08 | ₩186,051 | ₩187,121 | ₩185,610 | ₩186,796 | +0.40% | 15.2만 |
| 2026.10.07 | ₩185,143 | ₩186,439 | ₩184,982 | ₩185,775 | +0.34% | 10.8만 |
| 2026.10.06 | ₩187,535 | ₩188,577 | ₩187,268 | ₩188,577 | +0.56% | 2.3만 |
| 2026.10.05 | ₩187,909 | ₩187,909 | ₩186,386 | ₩186,840 | -0.57% | 7만 |
| 2026.10.02 | ₩189,393 | ₩189,740 | ₩186,412 | ₩187,862 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,352 | ₩189,767 | ₩187,361 | ₩188,751 | -0.32% | 25.8만 |
| 2026.09.30 | ₩187,882 | ₩189,540 | ₩186,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,789 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩187,441 | ₩188,537 | ₩186,800 | ₩187,333 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩188,190 | ₩188,190 | ₩185,904 | ₩185,904 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩192,787 | ₩193,763 | ₩191,952 | ₩193,101 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩193,095 | ₩193,215 | ₩191,424 | ₩192,480 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩193,856 | ₩194,565 | ₩192,493 | ₩193,028 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩196,302 | ₩196,636 | ₩194,271 | ₩195,861 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩199,844 | ₩199,844 | ₩197,852 | ₩199,503 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩198,868 | ₩200,278 | ₩198,213 | ₩199,844 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩195,113 | ₩199,149 | ₩195,113 | ₩197,799 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩197,505 | ₩198,307 | ₩193,790 | ₩195,567 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩195,794 | ₩197,216 | ₩194,979 | ₩197,216 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩194,498 | ₩196,823 | ₩193,816 | ₩195,683 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩197,398 | ₩199,269 | ₩197,211 | ₩197,264 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩198,962 | ₩198,962 | ₩195,701 | ₩196,730 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩199,911 | ₩200,071 | ₩198,267 | ₩199,002 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩201,408 | ₩201,408 | ₩197,799 | ₩199,804 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩199,951 | ₩200,646 | ₩199,109 | ₩200,646 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩201,274 | ₩201,541 | ₩200,191 | ₩200,505 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩196,957 | ₩198,534 | ₩196,957 | ₩197,692 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩197,518 | ₩198,026 | ₩196,115 | ₩196,202 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩199,871 | ₩200,205 | ₩199,269 | ₩199,937 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩202,731 | ₩203,519 | ₩199,643 | ₩199,817 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩202,584 | ₩202,931 | ₩201,942 | ₩202,903 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩202,597 | ₩202,965 | ₩201,282 | ₩202,457 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩202,944 | ₩203,252 | ₩202,316 | ₩203,252 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩203,132 | ₩203,285 | ₩202,343 | ₩202,584 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩201,354 | ₩202,423 | ₩201,194 | ₩202,350 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩200,713 | ₩200,966 | ₩199,376 | ₩200,574 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩200,459 | ₩202,731 | ₩200,459 | ₩202,634 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩199,937 | ₩200,272 | ₩198,574 | ₩198,705 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩199,136 | ₩200,445 | ₩198,922 | ₩200,332 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩199,136 | ₩199,416 | ₩198,855 | ₩198,926 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩199,817 | ₩199,817 | ₩198,294 | ₩198,811 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩200,472 | ₩200,472 | ₩199,095 | ₩199,614 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩198,721 | ₩198,975 | ₩198,160 | ₩198,535 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩197,799 | ₩199,122 | ₩197,191 | ₩198,864 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩196,864 | ₩198,483 | ₩196,864 | ₩197,751 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩195,621 | ₩196,182 | ₩194,832 | ₩195,286 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩192,132 | ₩195,313 | ₩192,132 | ₩194,926 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩188,096 | ₩190,422 | ₩188,096 | ₩189,112 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩188,871 | ₩189,058 | ₩187,662 | ₩188,707 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩187,963 | ₩188,978 | ₩187,134 | ₩188,874 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩188,992 | ₩190,689 | ₩187,401 | ₩190,030 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩187,535 | ₩190,582 | ₩186,372 | ₩187,448 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩188,858 | ₩188,858 | ₩186,800 | ₩187,526 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩187,254 | ₩190,272 | ₩187,254 | ₩190,272 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩187,107 | ₩189,780 | ₩187,107 | ₩189,302 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩189,780 | ₩189,780 | ₩187,677 | ₩188,203 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩190,662 | ₩192,440 | ₩190,662 | ₩191,183 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩189,700 | ₩191,845 | ₩189,700 | ₩191,409 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩188,444 | ₩188,784 | ₩187,882 | ₩188,245 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩188,069 | ₩189,073 | ₩186,452 | ₩188,533 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩187,655 | ₩188,870 | ₩187,107 | ₩187,654 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩191,157 | ₩191,157 | ₩189,032 | ₩190,205 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩190,181 | ₩190,903 | ₩189,352 | ₩190,021 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩191,985 | ₩191,985 | ₩187,374 | ₩187,522 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩190,702 | ₩192,132 | ₩190,702 | ₩191,763 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩189,914 | ₩192,988 | ₩189,914 | ₩192,132 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩190,742 | ₩191,825 | ₩188,043 | ₩191,141 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩193,910 | ₩194,792 | ₩191,675 | ₩191,675 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩193,295 | ₩194,632 | ₩192,386 | ₩194,237 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩193,776 | ₩193,776 | ₩191,153 | ₩191,153 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩187,615 | ₩191,384 | ₩187,615 | ₩188,712 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩187,241 | ₩189,112 | ₩187,027 | ₩187,842 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩191,381 | ₩191,381 | ₩186,800 | ₩187,759 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩189,112 | ₩190,836 | ₩188,444 | ₩189,564 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩189,179 | ₩189,179 | ₩186,907 | ₩187,775 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩190,448 | ₩190,595 | ₩184,969 | ₩185,982 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩192,466 | ₩193,683 | ₩191,304 | ₩191,583 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩197,251 | ₩197,251 | ₩194,137 | ₩194,729 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩203,813 | ₩206,824 | ₩201,889 | ₩203,145 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩207,422 | ₩209,827 | ₩203,025 | ₩204,277 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩204,495 | ₩207,971 | ₩204,495 | ₩207,971 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩208,520 | ₩208,520 | ₩206,193 | ₩206,406 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩202,076 | ₩203,145 | ₩201,140 | ₩202,637 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩196,463 | ₩202,446 | ₩195,928 | ₩201,791 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩202,757 | ₩202,938 | ₩196,823 | ₩196,872 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩207,555 | ₩213,169 | ₩203,907 | ₩205,711 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩208,800 | ₩208,800 | ₩207,114 | ₩207,403 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩212,206 | ₩212,206 | ₩206,299 | ₩207,153 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩212,407 | ₩215,574 | ₩212,407 | ₩213,897 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩212,567 | ₩213,382 | ₩211,966 | ₩212,403 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩212,180 | ₩215,173 | ₩212,180 | ₩214,143 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩217,499 | ₩217,499 | ₩212,180 | ₩213,837 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩215,948 | ₩217,238 | ₩214,706 | ₩215,856 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩211,164 | ₩214,959 | ₩211,124 | ₩213,543 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩215,147 | ₩215,147 | ₩209,948 | ₩211,832 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩213,837 | ₩217,686 | ₩213,062 | ₩214,084 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩215,935 | ₩215,935 | ₩213,436 | ₩214,266 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩215,842 | ₩215,962 | ₩213,035 | ₩215,167 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩215,173 | ₩215,855 | ₩212,500 | ₩215,160 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩221,281 | ₩221,281 | ₩218,327 | ₩218,902 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩220,599 | ₩221,468 | ₩219,851 | ₩221,218 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩222,751 | ₩223,192 | ₩219,544 | ₩220,966 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩225,852 | ₩225,852 | ₩223,291 | ₩223,613 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩223,206 | ₩224,529 | ₩223,192 | ₩223,780 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩222,738 | ₩223,533 | ₩222,230 | ₩223,533 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩224,395 | ₩224,395 | ₩223,419 | ₩224,201 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩225,718 | ₩225,718 | ₩222,791 | ₩223,894 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩223,339 | ₩224,328 | ₩222,350 | ₩223,513 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩222,070 | ₩223,059 | ₩221,722 | ₩223,059 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩220,519 | ₩220,519 | ₩217,178 | ₩217,913 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩220,051 | ₩220,051 | ₩215,187 | ₩216,349 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩218,728 | ₩220,825 | ₩218,728 | ₩220,059 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩221,909 | ₩221,909 | ₩218,561 | ₩219,419 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩215,962 | ₩217,338 | ₩215,173 | ₩216,911 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩224,502 | ₩224,502 | ₩217,111 | ₩218,180 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩222,537 | ₩223,077 | ₩221,321 | ₩222,433 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩223,165 | ₩223,586 | ₩220,733 | ₩223,005 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩221,856 | ₩223,741 | ₩220,519 | ₩221,758 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩225,090 | ₩225,090 | ₩221,949 | ₩222,675 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩230,249 | ₩230,249 | ₩225,638 | ₩225,638 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩230,008 | ₩233,069 | ₩227,910 | ₩233,069 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩230,436 | ₩231,505 | ₩229,474 | ₩230,409 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩228,872 | ₩230,008 | ₩227,576 | ₩228,517 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩231,345 | ₩231,345 | ₩227,723 | ₩228,718 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩234,178 | ₩234,178 | ₩227,720 | ₩228,705 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩225,878 | ₩227,990 | ₩225,705 | ₩227,990 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩228,886 | ₩228,886 | ₩225,892 | ₩227,172 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩227,509 | ₩228,979 | ₩226,333 | ₩227,135 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩228,538 | ₩234,018 | ₩224,534 | ₩225,103 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩221,984 | ₩223,486 | ₩220,394 | ₩223,446 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩222,524 | ₩223,727 | ₩221,228 | ₩221,228 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩218,448 | ₩222,945 | ₩217,694 | ₩222,131 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩225,083 | ₩227,429 | ₩224,529 | ₩226,278 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩217,411 | ₩222,190 | ₩217,218 | ₩221,888 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩218,915 | ₩218,915 | ₩213,583 | ₩214,589 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩208,491 | ₩217,257 | ₩208,491 | ₩213,929 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩214,371 | ₩214,371 | ₩207,456 | ₩207,845 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩211,832 | ₩217,131 | ₩211,832 | ₩215,494 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩208,758 | ₩210,349 | ₩207,154 | ₩209,441 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩212,500 | ₩213,837 | ₩207,194 | ₩208,865 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩224,195 | ₩224,195 | ₩213,088 | ₩214,744 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩227,202 | ₩227,202 | ₩218,675 | ₩224,903 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩239,871 | ₩239,871 | ₩233,650 | ₩233,650 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩240,232 | ₩240,754 | ₩238,816 | ₩239,831 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩238,789 | ₩240,994 | ₩238,134 | ₩240,079 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩242,634 | ₩242,634 | ₩238,900 | ₩239,450 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩243,239 | ₩244,242 | ₩239,698 | ₩241,807 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩243,239 | ₩243,908 | ₩242,319 | ₩243,774 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩242,785 | ₩244,776 | ₩242,651 | ₩243,408 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩240,566 | ₩241,676 | ₩235,220 | ₩240,990 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩238,027 | ₩242,865 | ₩238,027 | ₩241,756 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩240,693 | ₩241,034 | ₩237,907 | ₩238,588 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩238,682 | ₩241,903 | ₩238,682 | ₩240,292 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩242,945 | ₩242,945 | ₩236,089 | ₩238,178 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩244,576 | ₩245,391 | ₩243,279 | ₩244,955 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩242,190 | ₩243,360 | ₩241,422 | ₩243,289 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩241,101 | ₩241,398 | ₩239,484 | ₩241,398 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩240,132 | ₩241,569 | ₩239,829 | ₩240,000 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩238,896 | ₩241,342 | ₩238,562 | ₩240,353 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩238,522 | ₩240,767 | ₩238,522 | ₩240,767 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩241,435 | ₩241,435 | ₩235,695 | ₩238,535 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩240,159 | ₩241,435 | ₩239,825 | ₩240,887 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩240,526 | ₩241,876 | ₩239,470 | ₩240,251 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩241,756 | ₩241,756 | ₩235,802 | ₩236,977 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩240,419 | ₩241,956 | ₩240,326 | ₩241,118 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩242,437 | ₩242,437 | ₩238,294 | ₩238,929 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩241,093 | ₩241,616 | ₩240,459 | ₩241,616 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩241,649 | ₩242,250 | ₩239,965 | ₩241,126 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩240,553 | ₩241,809 | ₩240,500 | ₩240,974 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩239,230 | ₩240,393 | ₩238,468 | ₩239,591 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩240,353 | ₩240,353 | ₩237,479 | ₩237,748 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩238,695 | ₩239,658 | ₩238,181 | ₩238,670 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩236,931 | ₩238,856 | ₩236,931 | ₩238,642 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩233,390 | ₩237,164 | ₩230,783 | ₩234,588 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩238,575 | ₩239,885 | ₩233,256 | ₩235,444 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩240,513 | ₩240,923 | ₩237,533 | ₩238,562 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩239,858 | ₩241,141 | ₩239,230 | ₩239,805 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩240,005 | ₩240,700 | ₩238,902 | ₩239,862 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩239,698 | ₩243,066 | ₩238,963 | ₩239,365 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩240,286 | ₩240,286 | ₩239,446 | ₩239,531 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩237,893 | ₩240,032 | ₩237,893 | ₩239,631 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩239,163 | ₩239,390 | ₩237,791 | ₩237,791 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩244,562 | ₩244,562 | ₩241,996 | ₩242,876 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩238,989 | ₩240,566 | ₩238,889 | ₩239,560 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩239,123 | ₩240,112 | ₩239,016 | ₩239,682 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩239,814 | ₩240,566 | ₩239,373 | ₩240,192 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩239,430 | ₩239,698 | ₩238,562 | ₩238,935 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩237,105 | ₩239,230 | ₩237,105 | ₩238,820 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩235,889 | ₩237,116 | ₩235,889 | ₩237,116 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩235,369 | ₩235,688 | ₩234,552 | ₩235,688 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩235,220 | ₩235,889 | ₩231,665 | ₩235,301 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩235,087 | ₩235,887 | ₩235,073 | ₩235,755 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩232,708 | ₩235,220 | ₩232,708 | ₩235,003 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩233,844 | ₩233,844 | ₩231,652 | ₩232,708 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩231,224 | ₩232,668 | ₩231,224 | ₩232,212 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩231,879 | ₩233,456 | ₩231,879 | ₩232,585 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩232,574 | ₩233,149 | ₩231,436 | ₩231,823 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩233,884 | ₩235,408 | ₩233,884 | ₩234,639 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩234,552 | ₩234,701 | ₩233,951 | ₩234,701 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩233,844 | ₩234,946 | ₩233,467 | ₩234,588 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩234,512 | ₩234,659 | ₩233,897 | ₩234,044 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩236,423 | ₩237,479 | ₩236,423 | ₩237,061 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩237,720 | ₩237,720 | ₩235,234 | ₩236,753 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩236,370 | ₩236,910 | ₩236,263 | ₩236,878 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩235,581 | ₩237,011 | ₩235,448 | ₩236,370 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩236,570 | ₩236,570 | ₩235,060 | ₩235,608 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩235,220 | ₩236,544 | ₩234,666 | ₩235,191 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩233,844 | ₩234,699 | ₩233,197 | ₩234,590 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩232,882 | ₩233,134 | ₩231,345 | ₩233,069 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩231,224 | ₩232,935 | ₩231,224 | ₩232,517 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩233,269 | ₩233,269 | ₩231,224 | ₩232,256 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩232,253 | ₩232,732 | ₩232,044 | ₩232,081 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩232,374 | ₩232,374 | ₩230,663 | ₩231,706 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩231,077 | ₩232,000 | ₩230,636 | ₩231,175 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩231,933 | ₩232,147 | ₩229,186 | ₩230,938 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩231,211 | ₩231,866 | ₩230,743 | ₩231,679 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩229,808 | ₩231,148 | ₩229,808 | ₩231,148 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩227,816 | ₩229,875 | ₩227,613 | ₩229,079 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩227,870 | ₩228,511 | ₩227,014 | ₩228,404 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩225,197 | ₩228,364 | ₩225,197 | ₩228,070 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩225,865 | ₩226,360 | ₩224,048 | ₩226,360 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩227,255 | ₩227,255 | ₩223,393 | ₩225,491 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩229,861 | ₩231,144 | ₩227,870 | ₩229,741 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩231,812 | ₩231,812 | ₩227,723 | ₩228,972 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩229,367 | ₩229,367 | ₩226,293 | ₩227,730 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩231,532 | ₩231,532 | ₩227,202 | ₩229,380 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩231,879 | ₩232,200 | ₩229,607 | ₩231,645 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩231,559 | ₩232,280 | ₩230,463 | ₩232,013 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩230,515 | ₩231,131 | ₩228,886 | ₩230,610 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩229,086 | ₩229,708 | ₩227,643 | ₩229,708 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩225,400 | ₩226,921 | ₩225,197 | ₩226,119 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩225,331 | ₩225,865 | ₩223,860 | ₩225,037 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩225,105 | ₩225,250 | ₩222,898 | ₩224,493 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩223,192 | ₩224,315 | ₩222,203 | ₩222,524 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩225,464 | ₩226,720 | ₩224,469 | ₩225,444 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩224,863 | ₩225,479 | ₩223,860 | ₩224,869 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩221,054 | ₩225,170 | ₩221,054 | ₩224,448 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩223,580 | ₩224,529 | ₩220,786 | ₩221,924 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩221,856 | ₩222,871 | ₩220,519 | ₩222,060 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩225,878 | ₩225,878 | ₩221,826 | ₩223,362 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩226,801 | ₩228,070 | ₩226,533 | ₩227,462 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩227,736 | ₩228,698 | ₩226,616 | ₩227,562 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩224,221 | ₩227,747 | ₩223,206 | ₩226,620 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩231,879 | ₩231,879 | ₩227,202 | ₩228,291 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩231,077 | ₩233,697 | ₩231,077 | ₩232,801 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩232,427 | ₩232,427 | ₩229,336 | ₩230,555 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩231,759 | ₩232,442 | ₩230,924 | ₩232,106 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩231,198 | ₩231,211 | ₩229,875 | ₩231,064 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩229,728 | ₩230,230 | ₩228,538 | ₩229,480 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩226,132 | ₩229,674 | ₩226,132 | ₩229,093 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩225,531 | ₩226,373 | ₩225,478 | ₩226,134 | +0.27% | 4.7천 |
|---|