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 | ₩187,921 | ₩189,055 | ₩187,921 | ₩188,855 | +0.50% | 9.7만 |
| 2026.10.08 | ₩185,733 | ₩186,800 | ₩185,292 | ₩186,476 | +0.40% | 15.2만 |
| 2026.10.07 | ₩184,825 | ₩186,120 | ₩184,665 | ₩185,456 | +0.34% | 10.8만 |
| 2026.10.06 | ₩187,214 | ₩188,254 | ₩186,947 | ₩188,254 | +0.56% | 2.3만 |
| 2026.10.05 | ₩187,587 | ₩187,587 | ₩186,066 | ₩186,520 | -0.57% | 7만 |
| 2026.10.02 | ₩189,068 | ₩189,415 | ₩186,093 | ₩187,540 | -0.81% | 12.4만 |
| 2026.10.01 | ₩189,028 | ₩189,442 | ₩187,040 | ₩188,428 | -0.32% | 25.8만 |
| 2026.09.30 | ₩187,560 | ₩189,215 | ₩186,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,467 |
| -0.05% |
| 10.8만 |
| 2026.09.29 | ₩187,120 | ₩188,214 | ₩186,480 | ₩187,012 | -0.06% | 8.6만 |
|---|
| 2026.09.28 | ₩187,867 | ₩187,867 | ₩185,586 | ₩185,586 | -1.21% | 11만 |
|---|
| 2026.09.25 | ₩192,457 | ₩193,431 | ₩191,623 | ₩192,770 | +0.16% | 6.9만 |
|---|
| 2026.09.24 | ₩192,764 | ₩192,884 | ₩191,096 | ₩192,150 | -0.32% | 11.4만 |
|---|
| 2026.09.23 | ₩193,524 | ₩194,231 | ₩192,163 | ₩192,697 | -0.43% | 26.1만 |
|---|
| 2026.09.22 | ₩195,966 | ₩196,299 | ₩193,938 | ₩195,526 | -0.22% | 15만 |
|---|
| 2026.09.21 | ₩199,501 | ₩199,501 | ₩197,513 | ₩199,161 | -0.17% | 21.1만 |
|---|
| 2026.09.18 | ₩198,527 | ₩199,935 | ₩197,874 | ₩199,501 | +0.49% | 23.1만 |
|---|
| 2026.09.17 | ₩194,778 | ₩198,808 | ₩194,778 | ₩197,460 | +1.38% | 21.5만 |
|---|
| 2026.09.16 | ₩197,167 | ₩197,967 | ₩193,458 | ₩195,232 | -0.98% | 14.1만 |
|---|
| 2026.09.15 | ₩195,459 | ₩196,878 | ₩194,645 | ₩196,878 | +0.73% | 13.2만 |
|---|
| 2026.09.14 | ₩194,165 | ₩196,486 | ₩193,484 | ₩195,348 | +0.61% | 11.6만 |
|---|
| 2026.09.11 | ₩197,060 | ₩198,928 | ₩196,873 | ₩196,926 | -0.07% | 6.3만 |
|---|
| 2026.09.10 | ₩198,621 | ₩198,621 | ₩195,365 | ₩196,393 | -1.12% | 22.1만 |
|---|
| 2026.09.09 | ₩199,568 | ₩199,728 | ₩197,927 | ₩198,661 | -0.45% | 17.9만 |
|---|
| 2026.09.08 | ₩201,062 | ₩201,062 | ₩197,460 | ₩199,461 | -0.80% | 10만 |
|---|
| 2026.09.04 | ₩199,608 | ₩200,302 | ₩198,768 | ₩200,302 | +0.35% | 14만 |
|---|
| 2026.09.03 | ₩200,929 | ₩201,196 | ₩199,848 | ₩200,162 | -0.38% | 8.9만 |
|---|
| 2026.09.02 | ₩196,620 | ₩198,194 | ₩196,620 | ₩197,353 | +0.37% | 5.4만 |
|---|
| 2026.09.01 | ₩197,180 | ₩197,687 | ₩195,779 | ₩195,866 | -0.67% | 9.9만 |
|---|
| 2026.08.31 | ₩199,528 | ₩199,862 | ₩198,928 | ₩199,595 | +0.03% | 7.8만 |
|---|
| 2026.08.28 | ₩202,383 | ₩203,170 | ₩199,301 | ₩199,475 | -1.44% | 7.5만 |
|---|
| 2026.08.27 | ₩202,237 | ₩202,583 | ₩201,596 | ₩202,555 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩202,250 | ₩202,617 | ₩200,937 | ₩202,110 | -0.07% | 8.1만 |
|---|
| 2026.08.25 | ₩202,597 | ₩202,904 | ₩201,970 | ₩202,904 | +0.15% | 9.3만 |
|---|
| 2026.08.24 | ₩202,784 | ₩202,937 | ₩201,996 | ₩202,237 | -0.27% | 6만 |
|---|
| 2026.08.21 | ₩201,009 | ₩202,076 | ₩200,849 | ₩202,003 | +0.49% | 6.5만 |
|---|
| 2026.08.20 | ₩200,369 | ₩200,622 | ₩199,034 | ₩200,230 | -0.07% | 9.1만 |
|---|
| 2026.08.19 | ₩200,115 | ₩202,383 | ₩200,115 | ₩202,287 | +1.09% | 10.1만 |
|---|
| 2026.08.18 | ₩199,595 | ₩199,928 | ₩198,234 | ₩198,365 | -0.62% | 8만 |
|---|
| 2026.08.17 | ₩198,794 | ₩200,102 | ₩198,581 | ₩199,988 | +0.60% | 5.2만 |
|---|
| 2026.08.14 | ₩198,794 | ₩199,074 | ₩198,514 | ₩198,585 | -0.11% | 3.8만 |
|---|
| 2026.08.13 | ₩199,475 | ₩199,475 | ₩197,954 | ₩198,470 | -0.50% | 6.8만 |
|---|
| 2026.08.12 | ₩200,129 | ₩200,129 | ₩198,754 | ₩199,272 | -0.43% | 8.8만 |
|---|
| 2026.08.11 | ₩198,381 | ₩198,634 | ₩197,820 | ₩198,195 | -0.09% | 10.7만 |
|---|
| 2026.08.10 | ₩197,460 | ₩198,781 | ₩196,853 | ₩198,523 | +0.54% | 15.7만 |
|---|
| 2026.08.07 | ₩196,526 | ₩198,143 | ₩196,526 | ₩197,412 | +0.45% | 15만 |
|---|
| 2026.08.06 | ₩195,285 | ₩195,846 | ₩194,498 | ₩194,952 | -0.17% | 15.2만 |
|---|
| 2026.08.05 | ₩191,803 | ₩194,979 | ₩191,803 | ₩194,592 | +1.45% | 15.1만 |
|---|
| 2026.08.04 | ₩187,774 | ₩190,095 | ₩187,774 | ₩188,788 | +0.54% | 12.1만 |
|---|
| 2026.08.03 | ₩188,548 | ₩188,735 | ₩187,340 | ₩188,384 | -0.09% | 9.7만 |
|---|
| 2026.07.31 | ₩187,640 | ₩188,654 | ₩186,813 | ₩188,550 | +0.48% | 4.2만 |
|---|
| 2026.07.30 | ₩188,668 | ₩190,362 | ₩187,080 | ₩189,704 | +0.55% | 6.2만 |
|---|
| 2026.07.29 | ₩187,214 | ₩190,256 | ₩186,053 | ₩187,127 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩188,534 | ₩188,534 | ₩186,480 | ₩187,204 | -0.71% | 4.5만 |
|---|
| 2026.07.27 | ₩186,933 | ₩189,946 | ₩186,933 | ₩189,946 | +1.61% | 4.3만 |
|---|
| 2026.07.24 | ₩186,787 | ₩189,455 | ₩186,787 | ₩188,977 | +1.17% | 12.4만 |
|---|
| 2026.07.23 | ₩189,455 | ₩189,455 | ₩187,355 | ₩187,881 | -0.83% | 5.2만 |
|---|
| 2026.07.22 | ₩190,336 | ₩192,110 | ₩190,336 | ₩190,856 | +0.27% | 7.9만 |
|---|
| 2026.07.21 | ₩189,375 | ₩191,516 | ₩189,375 | ₩191,081 | +0.90% | 6.3만 |
|---|
| 2026.07.20 | ₩188,121 | ₩188,461 | ₩187,560 | ₩187,922 | -0.11% | 5.2만 |
|---|
| 2026.07.17 | ₩187,747 | ₩188,749 | ₩186,133 | ₩188,210 | +0.25% | 3.3만 |
|---|
| 2026.07.16 | ₩187,334 | ₩188,546 | ₩186,787 | ₩187,332 | -0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩190,829 | ₩190,829 | ₩188,708 | ₩189,879 | -0.50% | 2.8만 |
|---|
| 2026.07.14 | ₩189,855 | ₩190,576 | ₩189,028 | ₩189,695 | -0.08% | 8만 |
|---|
| 2026.07.13 | ₩191,656 | ₩191,656 | ₩187,053 | ₩187,200 | -2.33% | 5.2만 |
|---|
| 2026.07.10 | ₩190,376 | ₩191,803 | ₩190,376 | ₩191,435 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩189,588 | ₩192,657 | ₩189,588 | ₩191,803 | +1.17% | 3.3만 |
|---|
| 2026.07.08 | ₩190,416 | ₩191,496 | ₩187,721 | ₩190,813 | +0.21% | 6.4만 |
|---|
| 2026.07.07 | ₩193,578 | ₩194,458 | ₩191,347 | ₩191,347 | -1.15% | 5.7만 |
|---|
| 2026.07.06 | ₩192,964 | ₩194,298 | ₩192,057 | ₩193,905 | +0.49% | 6.5만 |
|---|
| 2026.07.02 | ₩193,444 | ₩193,444 | ₩190,825 | ₩190,825 | -1.35% | 7만 |
|---|
| 2026.07.01 | ₩187,294 | ₩191,056 | ₩187,294 | ₩188,389 | +0.58% | 5.9만 |
|---|
| 2026.06.30 | ₩186,920 | ₩188,788 | ₩186,707 | ₩187,520 | +0.32% | 8.2만 |
|---|
| 2026.06.29 | ₩191,053 | ₩191,053 | ₩186,480 | ₩187,438 | -1.89% | 8.6만 |
|---|
| 2026.06.26 | ₩188,788 | ₩190,509 | ₩188,121 | ₩189,239 | +0.24% | 3.1만 |
|---|
| 2026.06.25 | ₩188,855 | ₩188,855 | ₩186,586 | ₩187,454 | -0.74% | 4.2만 |
|---|
| 2026.06.24 | ₩190,122 | ₩190,269 | ₩184,652 | ₩185,663 | -2.35% | 5.3만 |
|---|
| 2026.06.23 | ₩192,137 | ₩193,351 | ₩190,976 | ₩191,255 | -0.46% | 6.1만 |
|---|
| 2026.06.22 | ₩196,913 | ₩196,913 | ₩193,804 | ₩194,395 | -1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩203,464 | ₩206,470 | ₩201,543 | ₩202,797 | -0.33% | 4.3만 |
|---|
| 2026.06.17 | ₩207,066 | ₩209,468 | ₩202,677 | ₩203,927 | -1.52% | 3만 |
|---|
| 2026.06.16 | ₩204,144 | ₩207,615 | ₩204,144 | ₩207,615 | +1.70% | 3.5만 |
|---|
| 2026.06.15 | ₩208,163 | ₩208,163 | ₩205,840 | ₩206,052 | -1.01% | 3만 |
|---|
| 2026.06.12 | ₩201,730 | ₩202,797 | ₩200,796 | ₩202,290 | +0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩196,126 | ₩202,099 | ₩195,592 | ₩201,445 | +2.71% | 4.2만 |
|---|
| 2026.06.10 | ₩202,410 | ₩202,590 | ₩196,486 | ₩196,534 | -2.90% | 5.1만 |
|---|
| 2026.06.09 | ₩207,200 | ₩212,803 | ₩203,557 | ₩205,359 | -0.89% | 7만 |
|---|
| 2026.06.08 | ₩208,442 | ₩208,442 | ₩206,759 | ₩207,048 | -0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩211,843 | ₩211,843 | ₩205,946 | ₩206,798 | -2.38% | 5만 |
|---|
| 2026.06.04 | ₩212,043 | ₩215,205 | ₩212,043 | ₩213,530 | +0.70% | 9.1만 |
|---|
| 2026.06.03 | ₩212,203 | ₩213,017 | ₩211,603 | ₩212,039 | -0.08% | 6.8만 |
|---|
| 2026.06.02 | ₩211,816 | ₩214,805 | ₩211,816 | ₩213,776 | +0.93% | 6.3만 |
|---|
| 2026.06.01 | ₩217,126 | ₩217,126 | ₩211,816 | ₩213,470 | -1.68% | 10.1만 |
|---|
| 2026.05.29 | ₩215,578 | ₩216,866 | ₩214,338 | ₩215,486 | -0.04% | 9.4만 |
|---|
| 2026.05.28 | ₩210,802 | ₩214,591 | ₩210,762 | ₩213,177 | +1.13% | 7.9만 |
|---|
| 2026.05.27 | ₩214,778 | ₩214,778 | ₩209,588 | ₩211,469 | -1.54% | 7.8만 |
|---|
| 2026.05.26 | ₩213,470 | ₩217,313 | ₩212,697 | ₩213,717 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩215,565 | ₩215,565 | ₩213,070 | ₩213,899 | -0.77% | 1.4만 |
|---|
| 2026.05.21 | ₩215,472 | ₩215,592 | ₩212,670 | ₩214,798 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩214,805 | ₩215,485 | ₩212,136 | ₩214,791 | -0.01% | 3.2만 |
|---|
| 2026.05.19 | ₩220,902 | ₩220,902 | ₩217,953 | ₩218,527 | -1.08% | 6.4만 |
|---|
| 2026.05.18 | ₩220,221 | ₩221,089 | ₩219,474 | ₩220,839 | +0.28% | 1.7만 |
|---|
| 2026.05.15 | ₩222,369 | ₩222,810 | ₩219,167 | ₩220,587 | -0.80% | 4.7만 |
|---|
| 2026.05.14 | ₩225,465 | ₩225,465 | ₩222,908 | ₩223,230 | -0.99% | 3.1만 |
|---|
| 2026.05.13 | ₩222,823 | ₩224,144 | ₩222,810 | ₩223,397 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩222,356 | ₩223,150 | ₩221,849 | ₩223,150 | +0.36% | 1.3만 |
|---|
| 2026.05.11 | ₩224,010 | ₩224,010 | ₩223,037 | ₩223,817 | -0.09% | 3.2만 |
|---|
| 2026.05.08 | ₩225,331 | ₩225,331 | ₩222,409 | ₩223,510 | -0.81% | 3.6만 |
|---|
| 2026.05.07 | ₩222,956 | ₩223,944 | ₩221,969 | ₩223,130 | +0.08% | 1.4만 |
|---|
| 2026.05.06 | ₩221,689 | ₩222,676 | ₩221,342 | ₩222,676 | +0.45% | 5.2만 |
|---|
| 2026.05.05 | ₩220,141 | ₩220,141 | ₩216,806 | ₩217,540 | -1.18% | 1.7만 |
|---|
| 2026.05.04 | ₩219,674 | ₩219,674 | ₩214,818 | ₩215,979 | -1.68% | 3.4만 |
|---|
| 2026.05.01 | ₩218,354 | ₩220,447 | ₩218,354 | ₩219,682 | +0.61% | 2.7만 |
|---|
| 2026.04.30 | ₩221,529 | ₩221,529 | ₩218,187 | ₩219,043 | -1.12% | 6.3만 |
|---|
| 2026.04.29 | ₩215,592 | ₩216,966 | ₩214,805 | ₩216,539 | +0.44% | 4.7만 |
|---|
| 2026.04.28 | ₩224,117 | ₩224,117 | ₩216,739 | ₩217,807 | -2.82% | 4.8만 |
|---|
| 2026.04.27 | ₩222,156 | ₩222,695 | ₩220,942 | ₩222,052 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩222,783 | ₩223,203 | ₩220,355 | ₩222,623 | -0.07% | 1.4만 |
|---|
| 2026.04.23 | ₩221,476 | ₩223,358 | ₩220,141 | ₩221,378 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩224,704 | ₩224,704 | ₩221,569 | ₩222,293 | -1.07% | 2.3만 |
|---|
| 2026.04.21 | ₩229,854 | ₩229,854 | ₩225,251 | ₩225,251 | -2.00% | 5.3만 |
|---|
| 2026.04.20 | ₩229,614 | ₩232,669 | ₩227,519 | ₩232,669 | +1.33% | 1.8만 |
|---|
| 2026.04.17 | ₩230,041 | ₩231,108 | ₩229,080 | ₩230,014 | -0.01% | 3.8만 |
|---|
| 2026.04.16 | ₩228,480 | ₩229,614 | ₩227,186 | ₩228,125 | -0.16% | 6.8천 |
|---|
| 2026.04.15 | ₩230,948 | ₩230,948 | ₩227,333 | ₩228,327 | -1.14% | 1.9만 |
|---|
| 2026.04.14 | ₩233,777 | ₩233,777 | ₩227,330 | ₩228,313 | -2.34% | 2.8만 |
|---|
| 2026.04.13 | ₩225,491 | ₩227,599 | ₩225,318 | ₩227,599 | +0.93% | 7.2천 |
|---|
| 2026.04.10 | ₩228,493 | ₩228,493 | ₩225,505 | ₩226,783 | -0.75% | 7천 |
|---|
| 2026.04.09 | ₩227,119 | ₩228,587 | ₩225,945 | ₩226,746 | -0.16% | 1.2만 |
|---|
| 2026.04.08 | ₩228,146 | ₩233,617 | ₩224,149 | ₩224,718 | -1.50% | 1.6만 |
|---|
| 2026.04.07 | ₩221,604 | ₩223,103 | ₩220,016 | ₩223,063 | +0.66% | 3.6천 |
|---|
| 2026.04.06 | ₩222,143 | ₩223,343 | ₩220,848 | ₩220,848 | -0.58% | 8.4천 |
|---|
| 2026.04.02 | ₩218,073 | ₩222,563 | ₩217,321 | ₩221,750 | +1.69% | 7.6천 |
|---|
| 2026.04.01 | ₩224,698 | ₩227,039 | ₩224,144 | ₩225,890 | +0.53% | 2만 |
|---|
| 2026.03.31 | ₩217,038 | ₩221,809 | ₩216,846 | ₩221,508 | +2.06% | 1만 |
|---|
| 2026.03.30 | ₩218,540 | ₩218,540 | ₩213,217 | ₩214,222 | -1.98% | 1만 |
|---|
| 2026.03.27 | ₩208,134 | ₩216,885 | ₩208,134 | ₩213,562 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩214,004 | ₩214,004 | ₩207,101 | ₩207,489 | -3.04% | 2.3만 |
|---|
| 2026.03.25 | ₩211,469 | ₩216,759 | ₩211,469 | ₩215,125 | +1.73% | 1.2만 |
|---|
| 2026.03.24 | ₩208,400 | ₩209,988 | ₩206,799 | ₩209,082 | +0.33% | 1.3만 |
|---|
| 2026.03.23 | ₩212,136 | ₩213,470 | ₩206,839 | ₩208,507 | -1.71% | 5만 |
|---|
| 2026.03.20 | ₩223,810 | ₩223,810 | ₩212,723 | ₩214,376 | -4.22% | 3만 |
|---|
| 2026.03.19 | ₩226,812 | ₩226,812 | ₩218,300 | ₩224,517 | -1.01% | 4.5만 |
|---|
| 2026.03.18 | ₩239,460 | ₩239,460 | ₩233,250 | ₩233,250 | -2.59% | 3.2만 |
|---|
| 2026.03.17 | ₩239,821 | ₩240,341 | ₩238,406 | ₩239,420 | -0.17% | 8.9천 |
|---|
| 2026.03.16 | ₩238,380 | ₩240,581 | ₩237,726 | ₩239,667 | +0.54% | 1.3만 |
|---|
| 2026.03.13 | ₩242,218 | ₩242,218 | ₩238,490 | ₩239,040 | -1.31% | 9.4천 |
|---|
| 2026.03.12 | ₩242,823 | ₩243,823 | ₩239,287 | ₩241,392 | -0.59% | 9.8천 |
|---|
| 2026.03.11 | ₩242,823 | ₩243,490 | ₩241,903 | ₩243,356 | +0.22% | 7.9천 |
|---|
| 2026.03.10 | ₩242,369 | ₩244,357 | ₩242,236 | ₩242,991 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩240,154 | ₩241,262 | ₩234,817 | ₩240,577 | +0.18% | 1.8만 |
|---|
| 2026.03.06 | ₩237,619 | ₩242,449 | ₩237,619 | ₩241,342 | +1.57% | 1.8만 |
|---|
| 2026.03.05 | ₩240,281 | ₩240,621 | ₩237,499 | ₩238,180 | -0.87% | 8.1천 |
|---|
| 2026.03.04 | ₩238,273 | ₩241,488 | ₩238,273 | ₩239,881 | +0.67% | 9천 |
|---|
| 2026.03.03 | ₩242,529 | ₩242,529 | ₩235,685 | ₩237,770 | -1.96% | 2.4만 |
|---|
| 2026.03.02 | ₩244,157 | ₩244,971 | ₩242,863 | ₩244,536 | +0.16% | 1.1만 |
|---|
| 2026.02.27 | ₩241,775 | ₩242,943 | ₩241,008 | ₩242,872 | +0.45% | 1.8만 |
|---|
| 2026.02.26 | ₩240,688 | ₩240,984 | ₩239,074 | ₩240,984 | +0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩239,721 | ₩241,155 | ₩239,418 | ₩239,589 | -0.06% | 1.2만 |
|---|
| 2026.02.24 | ₩238,486 | ₩240,928 | ₩238,153 | ₩239,941 | +0.61% | 1.1만 |
|---|
| 2026.02.23 | ₩238,113 | ₩240,354 | ₩238,113 | ₩240,354 | +0.94% | 1.5만 |
|---|
| 2026.02.20 | ₩241,021 | ₩241,021 | ₩235,291 | ₩238,126 | -1.20% | 2만 |
|---|
| 2026.02.19 | ₩239,747 | ₩241,021 | ₩239,414 | ₩240,474 | +0.30% | 2.1만 |
|---|
| 2026.02.18 | ₩240,114 | ₩241,462 | ₩239,060 | ₩239,839 | -0.11% | 5.8천 |
|---|
| 2026.02.17 | ₩241,342 | ₩241,342 | ₩235,398 | ₩236,571 | -1.98% | 1.2만 |
|---|
| 2026.02.13 | ₩240,007 | ₩241,542 | ₩239,914 | ₩240,705 | +0.29% | 5.9천 |
|---|
| 2026.02.12 | ₩242,022 | ₩242,022 | ₩237,886 | ₩238,520 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩240,680 | ₩241,202 | ₩240,047 | ₩241,202 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩241,235 | ₩241,835 | ₩239,554 | ₩240,713 | -0.22% | 8.5천 |
|---|
| 2026.02.09 | ₩240,141 | ₩241,395 | ₩240,087 | ₩240,561 | +0.18% | 1.6만 |
|---|
| 2026.02.06 | ₩238,820 | ₩239,981 | ₩238,060 | ₩239,180 | +0.15% | 8.7천 |
|---|
| 2026.02.05 | ₩239,941 | ₩239,941 | ₩237,072 | ₩237,340 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩238,286 | ₩239,247 | ₩237,773 | ₩238,261 | -0.01% | 1.6만 |
|---|
| 2026.02.03 | ₩236,525 | ₩238,446 | ₩236,525 | ₩238,233 | +0.72% | 1.7만 |
|---|
| 2026.02.02 | ₩232,990 | ₩236,757 | ₩230,388 | ₩234,186 | +0.51% | 1.5만 |
|---|
| 2026.01.30 | ₩238,166 | ₩239,474 | ₩232,856 | ₩235,040 | -1.31% | 3.4만 |
|---|
| 2026.01.29 | ₩240,101 | ₩240,510 | ₩237,126 | ₩238,153 | -0.81% | 1.7만 |
|---|
| 2026.01.28 | ₩239,447 | ₩240,728 | ₩238,820 | ₩239,394 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩239,594 | ₩240,288 | ₩238,493 | ₩239,451 | -0.06% | 1.5만 |
|---|
| 2026.01.26 | ₩239,287 | ₩242,649 | ₩238,553 | ₩238,955 | -0.14% | 2.5만 |
|---|
| 2026.01.23 | ₩239,874 | ₩239,874 | ₩239,036 | ₩239,120 | -0.31% | 1.1만 |
|---|
| 2026.01.22 | ₩237,486 | ₩239,621 | ₩237,486 | ₩239,220 | +0.73% | 1만 |
|---|
| 2026.01.21 | ₩238,753 | ₩238,980 | ₩237,383 | ₩237,383 | -0.57% | 1.5만 |
|---|
| 2026.01.20 | ₩244,143 | ₩244,143 | ₩241,582 | ₩242,460 | -0.69% | 1.9만 |
|---|
| 2026.01.16 | ₩238,580 | ₩240,154 | ₩238,480 | ₩239,150 | +0.24% | 1.1만 |
|---|
| 2026.01.15 | ₩238,713 | ₩239,701 | ₩238,607 | ₩239,271 | +0.23% | 9.7천 |
|---|
| 2026.01.14 | ₩239,403 | ₩240,154 | ₩238,963 | ₩239,781 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩239,020 | ₩239,287 | ₩238,153 | ₩238,525 | -0.21% | 7.2천 |
|---|
| 2026.01.12 | ₩236,699 | ₩238,820 | ₩236,699 | ₩238,410 | +0.72% | 7.1천 |
|---|
| 2026.01.09 | ₩235,485 | ₩236,709 | ₩235,485 | ₩236,709 | +0.52% | 9.2천 |
|---|
| 2026.01.08 | ₩234,966 | ₩235,284 | ₩234,150 | ₩235,284 | +0.14% | 3.2천 |
|---|
| 2026.01.07 | ₩234,817 | ₩235,485 | ₩231,268 | ₩234,897 | +0.03% | 9.8천 |
|---|
| 2026.01.06 | ₩234,684 | ₩235,483 | ₩234,671 | ₩235,351 | +0.28% | 6.1천 |
|---|
| 2026.01.05 | ₩232,309 | ₩234,817 | ₩232,309 | ₩234,600 | +0.99% | 8.1천 |
|---|
| 2026.01.02 | ₩233,443 | ₩233,443 | ₩231,255 | ₩232,309 | -0.49% | 1.1만 |
|---|
| 2025.12.31 | ₩230,828 | ₩232,269 | ₩230,828 | ₩231,814 | +0.43% | 1.4만 |
|---|
| 2025.12.30 | ₩231,482 | ₩233,056 | ₩231,482 | ₩232,186 | +0.30% | 8.7천 |
|---|
| 2025.12.29 | ₩232,176 | ₩232,749 | ₩231,039 | ₩231,426 | -0.32% | 7.9천 |
|---|
| 2025.12.26 | ₩233,483 | ₩235,004 | ₩233,483 | ₩234,237 | +0.32% | 1.1만 |
|---|
| 2025.12.24 | ₩234,150 | ₩234,298 | ₩233,550 | ₩234,298 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩233,443 | ₩234,544 | ₩233,067 | ₩234,186 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩234,110 | ₩234,257 | ₩233,497 | ₩233,643 | -0.20% | 8.9천 |
|---|
| 2025.12.19 | ₩236,018 | ₩237,072 | ₩236,018 | ₩236,655 | +0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩237,312 | ₩237,312 | ₩234,831 | ₩236,348 | -0.41% | 1.3만 |
|---|
| 2025.12.17 | ₩235,965 | ₩236,504 | ₩235,858 | ₩236,472 | +0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩235,178 | ₩236,605 | ₩235,044 | ₩235,965 | +0.33% | 2.3만 |
|---|
| 2025.12.15 | ₩236,165 | ₩236,165 | ₩234,657 | ₩235,204 | -0.41% | 1.9만 |
|---|
| 2025.12.12 | ₩234,817 | ₩236,138 | ₩234,264 | ₩234,788 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩233,443 | ₩234,297 | ₩232,797 | ₩234,188 | +0.32% | 7.8천 |
|---|
| 2025.12.10 | ₩232,483 | ₩232,735 | ₩230,948 | ₩232,669 | +0.08% | 2만 |
|---|
| 2025.12.09 | ₩230,828 | ₩232,536 | ₩230,828 | ₩232,118 | +0.56% | 6.6천 |
|---|
| 2025.12.08 | ₩232,870 | ₩232,870 | ₩230,828 | ₩231,858 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩231,856 | ₩232,333 | ₩231,646 | ₩231,683 | -0.07% | 7.9천 |
|---|
| 2025.12.04 | ₩231,976 | ₩231,976 | ₩230,268 | ₩231,309 | -0.29% | 6.3천 |
|---|
| 2025.12.03 | ₩230,681 | ₩231,602 | ₩230,241 | ₩230,779 | +0.04% | 5.3천 |
|---|
| 2025.12.02 | ₩231,535 | ₩231,749 | ₩228,794 | ₩230,543 | -0.43% | 1.2만 |
|---|
| 2025.12.01 | ₩230,815 | ₩231,469 | ₩230,348 | ₩231,282 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩229,414 | ₩230,752 | ₩229,414 | ₩230,752 | +0.58% | 4.8천 |
|---|
| 2025.11.26 | ₩227,426 | ₩229,481 | ₩227,223 | ₩228,687 | +0.55% | 2.5만 |
|---|
| 2025.11.25 | ₩227,479 | ₩228,120 | ₩226,626 | ₩228,013 | +0.23% | 1.1만 |
|---|
| 2025.11.24 | ₩224,811 | ₩227,973 | ₩224,811 | ₩227,680 | +1.28% | 1.5만 |
|---|
| 2025.11.21 | ₩225,478 | ₩225,972 | ₩223,664 | ₩225,972 | +0.22% | 9.8천 |
|---|
| 2025.11.20 | ₩226,866 | ₩226,866 | ₩223,010 | ₩225,105 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩229,467 | ₩230,748 | ₩227,479 | ₩229,347 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩231,415 | ₩231,415 | ₩227,333 | ₩228,580 | -1.23% | 1만 |
|---|
| 2025.11.17 | ₩228,974 | ₩228,974 | ₩225,905 | ₩227,339 | -0.71% | 1.8만 |
|---|
| 2025.11.14 | ₩231,135 | ₩231,135 | ₩226,812 | ₩228,987 | -0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩231,482 | ₩231,802 | ₩229,214 | ₩231,248 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩231,162 | ₩231,882 | ₩230,068 | ₩231,615 | +0.20% | 9.2천 |
|---|
| 2025.11.11 | ₩230,120 | ₩230,735 | ₩228,493 | ₩230,214 | +0.04% | 7천 |
|---|
| 2025.11.10 | ₩228,694 | ₩229,314 | ₩227,253 | ₩229,314 | +0.27% | 9.2천 |
|---|
| 2025.11.07 | ₩225,014 | ₩226,532 | ₩224,811 | ₩225,732 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩224,944 | ₩225,478 | ₩223,477 | ₩224,651 | -0.13% | 1.1만 |
|---|
| 2025.11.05 | ₩224,719 | ₩224,864 | ₩222,516 | ₩224,108 | -0.27% | 6천 |
|---|
| 2025.11.04 | ₩222,810 | ₩223,930 | ₩221,822 | ₩222,143 | -0.30% | 1.1만 |
|---|
| 2025.11.03 | ₩225,078 | ₩226,332 | ₩224,084 | ₩225,058 | -0.01% | 9.1천 |
|---|
| 2025.10.31 | ₩224,477 | ₩225,093 | ₩223,477 | ₩224,484 | +0.00% | 1만 |
|---|
| 2025.10.30 | ₩220,675 | ₩224,784 | ₩220,675 | ₩224,064 | +1.54% | 1.4만 |
|---|
| 2025.10.29 | ₩223,197 | ₩224,144 | ₩220,408 | ₩221,544 | -0.74% | 1.2만 |
|---|
| 2025.10.28 | ₩221,476 | ₩222,490 | ₩220,141 | ₩221,680 | +0.09% | 1.9만 |
|---|
| 2025.10.27 | ₩225,491 | ₩225,491 | ₩221,446 | ₩222,979 | -1.11% | 2.6만 |
|---|
| 2025.10.24 | ₩226,412 | ₩227,680 | ₩226,145 | ₩227,072 | +0.29% | 1만 |
|---|
| 2025.10.23 | ₩227,346 | ₩228,307 | ₩226,228 | ₩227,173 | -0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩223,837 | ₩227,357 | ₩222,823 | ₩226,232 | +1.07% | 1.7만 |
|---|
| 2025.10.21 | ₩231,482 | ₩231,482 | ₩226,812 | ₩227,900 | -1.55% | 1.5만 |
|---|
| 2025.10.20 | ₩230,681 | ₩233,296 | ₩230,681 | ₩232,403 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩232,029 | ₩232,029 | ₩228,943 | ₩230,160 | -0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩231,362 | ₩232,044 | ₩230,528 | ₩231,709 | +0.15% | 1.1만 |
|---|
| 2025.10.15 | ₩230,802 | ₩230,815 | ₩229,481 | ₩230,668 | -0.06% | 9천 |
|---|
| 2025.10.14 | ₩229,334 | ₩229,836 | ₩228,146 | ₩229,087 | -0.11% | 9.4천 |
|---|
| 2025.10.13 | ₩225,745 | ₩229,281 | ₩225,745 | ₩228,700 | +1.31% | 6.3천 |
|---|
| 2025.10.10 | ₩225,145 | ₩225,985 | ₩225,091 | ₩225,746 | +0.27% | 4.7천 |
|---|