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 | ₩188,218 | ₩189,354 | ₩188,218 | ₩189,153 | +0.50% | 9.7만 |
| 2026.10.08 | ₩186,026 | ₩187,095 | ₩185,585 | ₩186,771 | +0.40% | 15.2만 |
| 2026.10.07 | ₩185,118 | ₩186,414 | ₩184,957 | ₩185,750 | +0.34% | 10.8만 |
| 2026.10.06 | ₩187,510 | ₩188,552 | ₩187,242 | ₩188,552 | +0.56% | 2.3만 |
| 2026.10.05 | ₩187,884 | ₩187,884 | ₩186,360 | ₩186,815 | -0.57% | 7만 |
| 2026.10.02 | ₩189,367 | ₩189,715 | ₩186,387 | ₩187,837 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,327 | ₩189,741 | ₩187,336 | ₩188,726 | -0.32% | 25.8만 |
| 2026.09.30 | ₩187,857 | ₩189,514 | ₩186,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,764 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩187,416 | ₩188,512 | ₩186,775 | ₩187,308 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩188,164 | ₩188,164 | ₩185,879 | ₩185,879 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩192,761 | ₩193,737 | ₩191,926 | ₩193,075 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩193,069 | ₩193,189 | ₩191,398 | ₩192,454 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩193,830 | ₩194,539 | ₩192,467 | ₩193,002 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩196,276 | ₩196,610 | ₩194,245 | ₩195,835 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩199,817 | ₩199,817 | ₩197,826 | ₩199,476 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩198,841 | ₩200,251 | ₩198,187 | ₩199,817 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩195,086 | ₩199,122 | ₩195,086 | ₩197,772 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩197,478 | ₩198,280 | ₩193,764 | ₩195,541 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩195,768 | ₩197,190 | ₩194,953 | ₩197,190 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩194,472 | ₩196,797 | ₩193,790 | ₩195,657 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩197,372 | ₩199,242 | ₩197,184 | ₩197,238 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩198,935 | ₩198,935 | ₩195,674 | ₩196,703 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩199,884 | ₩200,044 | ₩198,240 | ₩198,975 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩201,380 | ₩201,380 | ₩197,772 | ₩199,777 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩199,924 | ₩200,619 | ₩199,082 | ₩200,619 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩201,247 | ₩201,514 | ₩200,164 | ₩200,478 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩196,931 | ₩198,507 | ₩196,931 | ₩197,665 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩197,492 | ₩198,000 | ₩196,089 | ₩196,176 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩199,844 | ₩200,178 | ₩199,242 | ₩199,910 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩202,703 | ₩203,492 | ₩199,617 | ₩199,790 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩202,556 | ₩202,904 | ₩201,915 | ₩202,876 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩202,570 | ₩202,937 | ₩201,255 | ₩202,429 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩202,917 | ₩203,225 | ₩202,289 | ₩203,225 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩203,104 | ₩203,258 | ₩202,316 | ₩202,556 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩201,327 | ₩202,396 | ₩201,167 | ₩202,322 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩200,686 | ₩200,939 | ₩199,349 | ₩200,547 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩200,432 | ₩202,703 | ₩200,432 | ₩202,607 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩199,910 | ₩200,245 | ₩198,547 | ₩198,678 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩199,109 | ₩200,418 | ₩198,895 | ₩200,305 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩199,109 | ₩199,389 | ₩198,828 | ₩198,899 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩199,790 | ₩199,790 | ₩198,267 | ₩198,784 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩200,445 | ₩200,445 | ₩199,069 | ₩199,587 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩198,694 | ₩198,948 | ₩198,133 | ₩198,509 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩197,772 | ₩199,095 | ₩197,164 | ₩198,837 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩196,837 | ₩198,457 | ₩196,837 | ₩197,724 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩195,594 | ₩196,155 | ₩194,806 | ₩195,260 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩192,106 | ₩195,287 | ₩192,106 | ₩194,899 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩188,071 | ₩190,396 | ₩188,071 | ₩189,086 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩188,846 | ₩189,033 | ₩187,637 | ₩188,682 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩187,937 | ₩188,953 | ₩187,109 | ₩188,849 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩188,966 | ₩190,663 | ₩187,376 | ₩190,004 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩187,510 | ₩190,556 | ₩186,347 | ₩187,423 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩188,833 | ₩188,833 | ₩186,775 | ₩187,500 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩187,229 | ₩190,246 | ₩187,229 | ₩190,246 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩187,082 | ₩189,755 | ₩187,082 | ₩189,276 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩189,755 | ₩189,755 | ₩187,651 | ₩188,178 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩190,637 | ₩192,414 | ₩190,637 | ₩191,158 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩189,674 | ₩191,819 | ₩189,674 | ₩191,384 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩188,418 | ₩188,759 | ₩187,857 | ₩188,219 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩188,044 | ₩189,048 | ₩186,427 | ₩188,508 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩187,630 | ₩188,845 | ₩187,082 | ₩187,629 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩191,131 | ₩191,131 | ₩189,006 | ₩190,180 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩190,155 | ₩190,877 | ₩189,327 | ₩189,995 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩191,959 | ₩191,959 | ₩187,349 | ₩187,496 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩190,677 | ₩192,106 | ₩190,677 | ₩191,738 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩189,888 | ₩192,962 | ₩189,888 | ₩192,106 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩190,717 | ₩191,799 | ₩188,017 | ₩191,115 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩193,884 | ₩194,766 | ₩191,649 | ₩191,649 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩193,269 | ₩194,605 | ₩192,360 | ₩194,211 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩193,750 | ₩193,750 | ₩191,127 | ₩191,127 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩187,590 | ₩191,358 | ₩187,590 | ₩188,687 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩187,216 | ₩189,086 | ₩187,002 | ₩187,817 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩191,355 | ₩191,355 | ₩186,775 | ₩187,734 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩189,086 | ₩190,810 | ₩188,418 | ₩189,538 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩189,153 | ₩189,153 | ₩186,882 | ₩187,750 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩190,423 | ₩190,570 | ₩184,944 | ₩185,957 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩192,441 | ₩193,657 | ₩191,278 | ₩191,557 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩197,225 | ₩197,225 | ₩194,111 | ₩194,703 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩203,786 | ₩206,796 | ₩201,861 | ₩203,118 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩207,394 | ₩209,799 | ₩202,997 | ₩204,249 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩204,467 | ₩207,943 | ₩204,467 | ₩207,943 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩208,492 | ₩208,492 | ₩206,166 | ₩206,378 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩202,049 | ₩203,118 | ₩201,113 | ₩202,610 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩196,436 | ₩202,419 | ₩195,902 | ₩201,764 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩202,730 | ₩202,910 | ₩196,797 | ₩196,845 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩207,527 | ₩213,140 | ₩203,879 | ₩205,683 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩208,771 | ₩208,771 | ₩207,086 | ₩207,375 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩212,178 | ₩212,178 | ₩206,271 | ₩207,125 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩212,378 | ₩215,545 | ₩212,378 | ₩213,868 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩212,539 | ₩213,354 | ₩211,937 | ₩212,374 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩212,151 | ₩215,144 | ₩212,151 | ₩214,114 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩217,469 | ₩217,469 | ₩212,151 | ₩213,808 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩215,919 | ₩217,209 | ₩214,677 | ₩215,827 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩211,135 | ₩214,930 | ₩211,095 | ₩213,514 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩215,118 | ₩215,118 | ₩209,919 | ₩211,804 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩213,808 | ₩217,657 | ₩213,033 | ₩214,055 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩215,906 | ₩215,906 | ₩213,407 | ₩214,237 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩215,812 | ₩215,933 | ₩213,006 | ₩215,138 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩215,144 | ₩215,826 | ₩212,472 | ₩215,131 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩221,251 | ₩221,251 | ₩218,298 | ₩218,873 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩220,570 | ₩221,438 | ₩219,821 | ₩221,188 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩222,721 | ₩223,162 | ₩219,514 | ₩220,936 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩225,821 | ₩225,821 | ₩223,261 | ₩223,583 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩223,175 | ₩224,498 | ₩223,162 | ₩223,750 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩222,708 | ₩223,503 | ₩222,200 | ₩223,503 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩224,365 | ₩224,365 | ₩223,389 | ₩224,171 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩225,688 | ₩225,688 | ₩222,761 | ₩223,864 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩223,309 | ₩224,298 | ₩222,320 | ₩223,483 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩222,040 | ₩223,028 | ₩221,692 | ₩223,028 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩220,490 | ₩220,490 | ₩217,149 | ₩217,884 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩220,022 | ₩220,022 | ₩215,158 | ₩216,320 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩218,699 | ₩220,796 | ₩218,699 | ₩220,030 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩221,879 | ₩221,879 | ₩218,532 | ₩219,390 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩215,933 | ₩217,309 | ₩215,144 | ₩216,881 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩224,472 | ₩224,472 | ₩217,082 | ₩218,151 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩222,507 | ₩223,047 | ₩221,291 | ₩222,403 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩223,135 | ₩223,556 | ₩220,703 | ₩222,975 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩221,826 | ₩223,711 | ₩220,490 | ₩221,728 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩225,060 | ₩225,060 | ₩221,919 | ₩222,645 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩230,218 | ₩230,218 | ₩225,608 | ₩225,608 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩229,977 | ₩233,037 | ₩227,879 | ₩233,037 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩230,405 | ₩231,474 | ₩229,443 | ₩230,378 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩228,841 | ₩229,977 | ₩227,545 | ₩228,486 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩231,314 | ₩231,314 | ₩227,692 | ₩228,688 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩234,146 | ₩234,146 | ₩227,689 | ₩228,674 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩225,848 | ₩227,959 | ₩225,674 | ₩227,959 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩228,855 | ₩228,855 | ₩225,861 | ₩227,142 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩227,478 | ₩228,948 | ₩226,302 | ₩227,104 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩228,507 | ₩233,986 | ₩224,504 | ₩225,073 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩221,954 | ₩223,456 | ₩220,364 | ₩223,416 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩222,494 | ₩223,697 | ₩221,198 | ₩221,198 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩218,418 | ₩222,915 | ₩217,665 | ₩222,101 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩225,053 | ₩227,398 | ₩224,498 | ₩226,248 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩217,381 | ₩222,160 | ₩217,189 | ₩221,858 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩218,886 | ₩218,886 | ₩213,554 | ₩214,560 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩208,463 | ₩217,228 | ₩208,463 | ₩213,900 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩214,343 | ₩214,343 | ₩207,429 | ₩207,817 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩211,804 | ₩217,102 | ₩211,804 | ₩215,465 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩208,730 | ₩210,320 | ₩207,127 | ₩209,413 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩212,472 | ₩213,808 | ₩207,167 | ₩208,837 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩224,164 | ₩224,164 | ₩213,060 | ₩214,715 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩227,171 | ₩227,171 | ₩218,645 | ₩224,873 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩239,839 | ₩239,839 | ₩233,619 | ₩233,619 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩240,200 | ₩240,721 | ₩238,783 | ₩239,799 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩238,757 | ₩240,962 | ₩238,102 | ₩240,046 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩242,601 | ₩242,601 | ₩238,868 | ₩239,418 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩243,207 | ₩244,209 | ₩239,665 | ₩241,774 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩243,207 | ₩243,875 | ₩242,286 | ₩243,741 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩242,752 | ₩244,743 | ₩242,619 | ₩243,375 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩240,534 | ₩241,643 | ₩235,189 | ₩240,958 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩237,995 | ₩242,832 | ₩237,995 | ₩241,723 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩240,661 | ₩241,002 | ₩237,875 | ₩238,556 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩238,650 | ₩241,870 | ₩238,650 | ₩240,260 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩242,913 | ₩242,913 | ₩236,057 | ₩238,146 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩244,543 | ₩245,358 | ₩243,247 | ₩244,922 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩242,158 | ₩243,327 | ₩241,389 | ₩243,256 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩241,069 | ₩241,365 | ₩239,452 | ₩241,365 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩240,100 | ₩241,536 | ₩239,796 | ₩239,967 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩238,864 | ₩241,309 | ₩238,530 | ₩240,320 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩238,489 | ₩240,734 | ₩238,489 | ₩240,734 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩241,403 | ₩241,403 | ₩235,663 | ₩238,503 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩240,126 | ₩241,403 | ₩239,792 | ₩240,855 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩240,494 | ₩241,844 | ₩239,438 | ₩240,219 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩241,723 | ₩241,723 | ₩235,770 | ₩236,945 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩240,387 | ₩241,924 | ₩240,293 | ₩241,086 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩242,405 | ₩242,405 | ₩238,262 | ₩238,897 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩241,060 | ₩241,583 | ₩240,427 | ₩241,583 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩241,616 | ₩242,218 | ₩239,933 | ₩241,094 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩240,521 | ₩241,777 | ₩240,467 | ₩240,942 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩239,198 | ₩240,360 | ₩238,436 | ₩239,559 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩240,320 | ₩240,320 | ₩237,447 | ₩237,716 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩238,663 | ₩239,625 | ₩238,149 | ₩238,638 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩236,899 | ₩238,824 | ₩236,899 | ₩238,610 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩233,358 | ₩237,132 | ₩230,752 | ₩234,557 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩238,543 | ₩239,852 | ₩233,224 | ₩235,412 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩240,481 | ₩240,891 | ₩237,501 | ₩238,530 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩239,826 | ₩241,109 | ₩239,198 | ₩239,772 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩239,973 | ₩240,668 | ₩238,870 | ₩239,830 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩239,665 | ₩243,033 | ₩238,930 | ₩239,333 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩240,253 | ₩240,253 | ₩239,414 | ₩239,498 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩237,861 | ₩239,999 | ₩237,861 | ₩239,599 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩239,131 | ₩239,358 | ₩237,759 | ₩237,759 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩244,530 | ₩244,530 | ₩241,964 | ₩242,843 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩238,957 | ₩240,534 | ₩238,857 | ₩239,528 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩239,091 | ₩240,080 | ₩238,984 | ₩239,649 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩239,782 | ₩240,534 | ₩239,341 | ₩240,160 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩239,398 | ₩239,665 | ₩238,530 | ₩238,902 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩237,073 | ₩239,198 | ₩237,073 | ₩238,787 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩235,857 | ₩237,084 | ₩235,857 | ₩237,084 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩235,337 | ₩235,657 | ₩234,521 | ₩235,657 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩235,189 | ₩235,857 | ₩231,634 | ₩235,269 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩235,055 | ₩235,856 | ₩235,042 | ₩235,723 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩232,677 | ₩235,189 | ₩232,677 | ₩234,971 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩233,812 | ₩233,812 | ₩231,621 | ₩232,677 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩231,193 | ₩232,636 | ₩231,193 | ₩232,181 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩231,848 | ₩233,425 | ₩231,848 | ₩232,554 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩232,543 | ₩233,118 | ₩231,404 | ₩231,792 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩233,853 | ₩235,376 | ₩233,853 | ₩234,608 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩234,521 | ₩234,669 | ₩233,919 | ₩234,669 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩233,812 | ₩234,915 | ₩233,436 | ₩234,557 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩234,481 | ₩234,628 | ₩233,866 | ₩234,013 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩236,391 | ₩237,447 | ₩236,391 | ₩237,029 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩237,688 | ₩237,688 | ₩235,202 | ₩236,722 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩236,338 | ₩236,878 | ₩236,231 | ₩236,846 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩235,550 | ₩236,979 | ₩235,416 | ₩236,338 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩236,538 | ₩236,538 | ₩235,028 | ₩235,576 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩235,189 | ₩236,512 | ₩234,634 | ₩235,159 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩233,812 | ₩234,668 | ₩233,166 | ₩234,558 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩232,850 | ₩233,103 | ₩231,314 | ₩233,037 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩231,193 | ₩232,904 | ₩231,193 | ₩232,485 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩233,238 | ₩233,238 | ₩231,193 | ₩232,225 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩232,222 | ₩232,701 | ₩232,012 | ₩232,050 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩232,342 | ₩232,342 | ₩230,632 | ₩231,674 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩231,046 | ₩231,968 | ₩230,605 | ₩231,144 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩231,901 | ₩232,115 | ₩229,155 | ₩230,907 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩231,180 | ₩231,835 | ₩230,712 | ₩231,648 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩229,777 | ₩231,117 | ₩229,777 | ₩231,117 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩227,786 | ₩229,844 | ₩227,583 | ₩229,048 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩227,839 | ₩228,481 | ₩226,984 | ₩228,374 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩225,167 | ₩228,334 | ₩225,167 | ₩228,040 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩225,835 | ₩226,329 | ₩224,017 | ₩226,329 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩227,224 | ₩227,224 | ₩223,363 | ₩225,461 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩229,830 | ₩231,113 | ₩227,839 | ₩229,710 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩231,781 | ₩231,781 | ₩227,692 | ₩228,942 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩229,336 | ₩229,336 | ₩226,262 | ₩227,699 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩231,501 | ₩231,501 | ₩227,171 | ₩229,349 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩231,848 | ₩232,169 | ₩229,576 | ₩231,614 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩231,527 | ₩232,249 | ₩230,432 | ₩231,982 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩230,484 | ₩231,100 | ₩228,855 | ₩230,579 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩229,055 | ₩229,677 | ₩227,612 | ₩229,677 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩225,370 | ₩226,890 | ₩225,167 | ₩226,089 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩225,300 | ₩225,835 | ₩223,830 | ₩225,006 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩225,074 | ₩225,220 | ₩222,868 | ₩224,462 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩223,162 | ₩224,285 | ₩222,173 | ₩222,494 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩225,434 | ₩226,690 | ₩224,438 | ₩225,414 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩224,832 | ₩225,449 | ₩223,830 | ₩224,839 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩221,024 | ₩225,140 | ₩221,024 | ₩224,418 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩223,550 | ₩224,498 | ₩220,757 | ₩221,894 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩221,826 | ₩222,841 | ₩220,490 | ₩222,030 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩225,848 | ₩225,848 | ₩221,796 | ₩223,332 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩226,770 | ₩228,040 | ₩226,503 | ₩227,432 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩227,706 | ₩228,668 | ₩226,586 | ₩227,532 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩224,191 | ₩227,716 | ₩223,175 | ₩226,590 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩231,848 | ₩231,848 | ₩227,171 | ₩228,260 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩231,046 | ₩233,665 | ₩231,046 | ₩232,770 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩232,396 | ₩232,396 | ₩229,305 | ₩230,524 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩231,728 | ₩232,411 | ₩230,893 | ₩232,075 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩231,167 | ₩231,180 | ₩229,844 | ₩231,033 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩229,697 | ₩230,199 | ₩228,507 | ₩229,449 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩226,102 | ₩229,643 | ₩226,102 | ₩229,062 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩225,501 | ₩226,343 | ₩225,447 | ₩226,103 | +0.27% | 4.7천 |
|---|