시장 데이터를 불러오는 중
전체 종목
Nicholas Gold Income ETF 과거 주가
Nicholas Gold Income ETF · GLDN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nicholas Gold Income ETF · GLDN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,878 | ₩20,958 | ₩20,878 | ₩20,891 | +0.06% | 9.8천 |
| 2026.10.08 | ₩20,502 | ₩20,502 | ₩20,395 | ₩20,449 | -0.26% | 1.5천 |
| 2026.10.07 | ₩20,087 | ₩20,288 | ₩20,060 | ₩20,167 | +0.40% | 1만 |
| 2026.10.06 | ₩20,744 | ₩20,931 | ₩20,744 | ₩20,811 | +0.32% | 6.8천 |
| 2026.10.05 | ₩20,596 | ₩20,730 | ₩20,368 | ₩20,636 | +0.20% | 1.6만 |
| 2026.10.02 | ₩20,851 | ₩20,945 | ₩20,556 | ₩20,677 | -0.84% | 1.7만 |
| 2026.10.01 | ₩20,744 | ₩20,770 | ₩20,636 | ₩20,650 | -0.45% | 5.2천 |
| 2026.09.30 | ₩20,811 | ₩20,837 | ₩20,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,784 |
| -0.13% |
| 8.3천 |
| 2026.09.29 | ₩21,038 | ₩21,038 | ₩21,038 | ₩21,038 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩21,038 | ₩21,092 | ₩20,770 | ₩20,811 | -1.08% | 1.1만 |
|---|
| 2026.09.25 | ₩21,775 | ₩22,003 | ₩21,735 | ₩22,003 | +1.05% | 5.9천 |
|---|
| 2026.09.24 | ₩21,722 | ₩21,829 | ₩21,708 | ₩21,829 | +0.49% | 2천 |
|---|
| 2026.09.23 | ₩22,110 | ₩22,258 | ₩22,017 | ₩22,110 | 0.00% | 1.7만 |
|---|
| 2026.09.22 | ₩22,486 | ₩23,008 | ₩22,486 | ₩22,928 | +1.97% | 6.5천 |
|---|
| 2026.09.21 | ₩22,526 | ₩22,526 | ₩22,204 | ₩22,285 | -1.07% | 6.6천 |
|---|
| 2026.09.18 | ₩22,445 | ₩22,646 | ₩22,378 | ₩22,579 | +0.60% | 2.9천 |
|---|
| 2026.09.17 | ₩22,579 | ₩22,660 | ₩22,526 | ₩22,579 | 0.00% | 5천 |
|---|
| 2026.09.16 | ₩22,285 | ₩22,325 | ₩21,708 | ₩21,883 | -1.80% | 1.1만 |
|---|
| 2026.09.15 | ₩22,124 | ₩22,151 | ₩21,950 | ₩22,124 | 0.00% | 2.9천 |
|---|
| 2026.09.14 | ₩21,869 | ₩22,244 | ₩21,869 | ₩22,110 | +1.10% | 5.4천 |
|---|
| 2026.09.11 | ₩23,115 | ₩23,115 | ₩22,740 | ₩22,767 | -1.51% | 2.4천 |
|---|
| 2026.09.10 | ₩22,713 | ₩22,834 | ₩22,539 | ₩22,539 | -0.77% | 9.1천 |
|---|
| 2026.09.09 | ₩23,343 | ₩23,370 | ₩23,182 | ₩23,223 | -0.52% | 9천 |
|---|
| 2026.09.08 | ₩23,236 | ₩23,276 | ₩22,968 | ₩22,968 | -1.15% | 3.6천 |
|---|
| 2026.09.04 | ₩23,196 | ₩23,383 | ₩23,142 | ₩23,249 | +0.23% | 4천 |
|---|
| 2026.09.03 | ₩23,383 | ₩23,678 | ₩23,343 | ₩23,665 | +1.20% | 3.2천 |
|---|
| 2026.09.02 | ₩23,008 | ₩23,008 | ₩22,740 | ₩22,874 | -0.58% | 3.3천 |
|---|
| 2026.09.01 | ₩22,606 | ₩22,981 | ₩22,392 | ₩22,392 | -0.95% | 5.2천 |
|---|
| 2026.08.31 | ₩23,383 | ₩23,383 | ₩23,022 | ₩23,263 | -0.52% | 5.8천 |
|---|
| 2026.08.28 | ₩24,455 | ₩24,455 | ₩23,410 | ₩23,517 | -3.84% | 8.1천 |
|---|
| 2026.08.27 | ₩24,174 | ₩24,375 | ₩24,120 | ₩24,321 | +0.61% | 1.1만 |
|---|
| 2026.08.26 | ₩24,402 | ₩24,509 | ₩24,201 | ₩24,321 | -0.33% | 1.3만 |
|---|
| 2026.08.25 | ₩24,241 | ₩24,844 | ₩24,174 | ₩24,764 | +2.16% | 2.6만 |
|---|
| 2026.08.24 | ₩24,643 | ₩24,643 | ₩24,308 | ₩24,482 | -0.65% | 7천 |
|---|
| 2026.08.21 | ₩24,053 | ₩24,429 | ₩24,053 | ₩24,415 | +1.50% | 6.1천 |
|---|
| 2026.08.20 | ₩23,022 | ₩23,625 | ₩23,022 | ₩23,611 | +2.56% | 8.5천 |
|---|
| 2026.08.19 | ₩22,754 | ₩23,169 | ₩22,740 | ₩23,156 | +1.77% | 9.9천 |
|---|
| 2026.08.18 | ₩21,883 | ₩21,923 | ₩21,601 | ₩21,615 | -1.22% | 1.2만 |
|---|
| 2026.08.17 | ₩21,896 | ₩22,285 | ₩21,896 | ₩22,124 | +1.04% | 1.5만 |
|---|
| 2026.08.14 | ₩21,923 | ₩21,990 | ₩21,802 | ₩21,816 | -0.49% | 9.2천 |
|---|
| 2026.08.13 | ₩21,615 | ₩21,682 | ₩21,481 | ₩21,494 | -0.56% | 3천 |
|---|
| 2026.08.12 | ₩22,338 | ₩22,338 | ₩21,883 | ₩21,923 | -1.86% | 1만 |
|---|
| 2026.08.11 | ₩21,842 | ₩21,923 | ₩21,695 | ₩21,762 | -0.37% | 5.4천 |
|---|
| 2026.08.10 | ₩21,708 | ₩21,856 | ₩21,467 | ₩21,829 | +0.56% | 1.3만 |
|---|
| 2026.08.07 | ₩21,574 | ₩21,789 | ₩21,574 | ₩21,762 | +0.87% | 9.4천 |
|---|
| 2026.08.06 | ₩20,368 | ₩20,703 | ₩20,368 | ₩20,583 | +1.05% | 1.1만 |
|---|
| 2026.08.05 | ₩20,033 | ₩20,610 | ₩20,033 | ₩20,476 | +2.21% | 8천 |
|---|
| 2026.08.04 | ₩19,484 | ₩19,484 | ₩19,256 | ₩19,283 | -1.03% | 3.3천 |
|---|
| 2026.08.03 | ₩18,666 | ₩19,055 | ₩18,640 | ₩19,055 | +2.08% | 1.4만 |
|---|
| 2026.07.31 | ₩18,599 | ₩18,867 | ₩18,479 | ₩18,774 | +0.94% | 4.4천 |
|---|
| 2026.07.30 | ₩19,015 | ₩19,296 | ₩18,988 | ₩19,296 | +1.48% | 2.4천 |
|---|
| 2026.07.29 | ₩18,439 | ₩19,001 | ₩18,345 | ₩18,707 | +1.45% | 4.8천 |
|---|
| 2026.07.28 | ₩18,747 | ₩18,841 | ₩18,586 | ₩18,733 | -0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩19,162 | ₩19,162 | ₩18,988 | ₩19,095 | -0.35% | 6.3천 |
|---|
| 2026.07.24 | ₩19,068 | ₩19,256 | ₩19,055 | ₩19,055 | -0.07% | 3.2천 |
|---|
| 2026.07.23 | ₩18,921 | ₩19,001 | ₩18,800 | ₩18,961 | +0.21% | 4.6천 |
|---|
| 2026.07.22 | ₩19,444 | ₩19,537 | ₩19,243 | ₩19,243 | -1.03% | 1만 |
|---|
| 2026.07.21 | ₩18,492 | ₩18,800 | ₩18,492 | ₩18,800 | +1.67% | 2.3천 |
|---|
| 2026.07.20 | ₩18,224 | ₩18,224 | ₩18,037 | ₩18,063 | -0.88% | 3.6천 |
|---|
| 2026.07.17 | ₩18,023 | ₩18,372 | ₩17,903 | ₩18,251 | +1.26% | 2.7만 |
|---|
| 2026.07.16 | ₩18,479 | ₩18,479 | ₩18,157 | ₩18,224 | -1.38% | 1.5만 |
|---|
| 2026.07.15 | ₩19,028 | ₩19,028 | ₩18,666 | ₩18,881 | -0.77% | 1.6천 |
|---|
| 2026.07.14 | ₩19,162 | ₩19,350 | ₩19,001 | ₩19,001 | -0.84% | 2.9천 |
|---|
| 2026.07.13 | ₩18,894 | ₩18,908 | ₩18,693 | ₩18,760 | -0.71% | 2.2천 |
|---|
| 2026.07.10 | ₩19,430 | ₩19,457 | ₩19,336 | ₩19,336 | -0.48% | 9.1천 |
|---|
| 2026.07.09 | ₩19,216 | ₩19,484 | ₩19,216 | ₩19,403 | +0.98% | 1.1천 |
|---|
| 2026.07.08 | ₩19,055 | ₩19,055 | ₩18,559 | ₩18,934 | -0.63% | 1.4만 |
|---|
| 2026.07.07 | ₩19,966 | ₩20,033 | ₩19,403 | ₩19,537 | -2.15% | 1.3만 |
|---|
| 2026.07.06 | ₩20,355 | ₩20,355 | ₩19,913 | ₩20,087 | -1.32% | 4천 |
|---|
| 2026.07.02 | ₩20,248 | ₩20,248 | ₩19,832 | ₩20,047 | -0.99% | 2.4천 |
|---|
| 2026.07.01 | ₩19,256 | ₩19,899 | ₩19,256 | ₩19,350 | +0.49% | 3.1천 |
|---|
| 2026.06.30 | ₩19,055 | ₩19,323 | ₩19,055 | ₩19,256 | +1.05% | 7.5천 |
|---|
| 2026.06.29 | ₩19,430 | ₩19,430 | ₩19,189 | ₩19,296 | -0.69% | 3.1천 |
|---|
| 2026.06.26 | ₩19,564 | ₩20,060 | ₩19,564 | ₩19,738 | +0.89% | 6.2천 |
|---|
| 2026.06.25 | ₩19,310 | ₩19,524 | ₩19,310 | ₩19,350 | +0.21% | 3.2천 |
|---|
| 2026.06.24 | ₩19,243 | ₩19,511 | ₩18,961 | ₩19,109 | -0.70% | 1.2만 |
|---|
| 2026.06.23 | ₩20,073 | ₩20,248 | ₩19,966 | ₩19,966 | -0.53% | 5천 |
|---|
| 2026.06.22 | ₩20,610 | ₩20,677 | ₩20,569 | ₩20,677 | +0.33% | 2.5천 |
|---|
| 2026.06.18 | ₩21,628 | ₩21,682 | ₩20,958 | ₩21,038 | -2.73% | 2.1천 |
|---|
| 2026.06.17 | ₩22,325 | ₩22,579 | ₩21,548 | ₩21,548 | -3.48% | 3.5천 |
|---|
| 2026.06.16 | ₩22,030 | ₩22,097 | ₩21,829 | ₩22,084 | +0.24% | 3.4천 |
|---|
| 2026.06.15 | ₩21,615 | ₩21,869 | ₩21,494 | ₩21,534 | -0.37% | 5.8천 |
|---|
| 2026.06.12 | ₩20,114 | ₩20,556 | ₩20,114 | ₩20,476 | +1.80% | 4.9천 |
|---|
| 2026.06.11 | ₩19,109 | ₩20,208 | ₩19,109 | ₩20,127 | +5.33% | 5.5천 |
|---|
| 2026.06.10 | ₩19,859 | ₩19,859 | ₩19,202 | ₩19,202 | -3.31% | 9.6천 |
|---|
| 2026.06.09 | ₩20,904 | ₩20,904 | ₩20,141 | ₩20,275 | -3.01% | 1.8천 |
|---|
| 2026.06.08 | ₩20,770 | ₩20,918 | ₩20,690 | ₩20,690 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩21,521 | ₩21,521 | ₩20,784 | ₩20,784 | -3.42% | 6.5천 |
|---|
| 2026.06.04 | ₩22,392 | ₩22,392 | ₩22,191 | ₩22,285 | -0.48% | 4.7천 |
|---|
| 2026.06.03 | ₩22,378 | ₩22,378 | ₩22,003 | ₩22,003 | -1.68% | 1.9만 |
|---|
| 2026.06.02 | ₩22,566 | ₩22,566 | ₩22,311 | ₩22,512 | -0.24% | 9.3천 |
|---|
| 2026.06.01 | ₩22,378 | ₩22,566 | ₩22,378 | ₩22,499 | +0.54% | 4.7천 |
|---|
| 2026.05.29 | ₩22,740 | ₩23,370 | ₩22,740 | ₩23,223 | +2.12% | 2.5천 |
|---|
| 2026.05.28 | ₩22,110 | ₩22,807 | ₩22,110 | ₩22,713 | +2.73% | 2.7천 |
|---|
| 2026.05.27 | ₩22,419 | ₩22,472 | ₩22,271 | ₩22,271 | -0.66% | 6천 |
|---|
| 2026.05.26 | ₩22,660 | ₩22,874 | ₩22,660 | ₩22,861 | +0.89% | 2.8천 |
|---|
| 2026.05.22 | ₩22,553 | ₩22,553 | ₩22,097 | ₩22,191 | -1.60% | 5.7천 |
|---|
| 2026.05.21 | ₩22,338 | ₩22,767 | ₩22,258 | ₩22,579 | +1.08% | 6.7천 |
|---|
| 2026.05.20 | ₩22,244 | ₩22,673 | ₩22,084 | ₩22,620 | +1.69% | 1.3만 |
|---|
| 2026.05.19 | ₩22,472 | ₩22,472 | ₩22,057 | ₩22,084 | -1.73% | 2.7천 |
|---|
| 2026.05.18 | ₩23,209 | ₩23,209 | ₩22,713 | ₩22,767 | -1.91% | 4.4천 |
|---|
| 2026.05.15 | ₩23,209 | ₩23,209 | ₩22,780 | ₩22,914 | -1.27% | 1.1만 |
|---|
| 2026.05.14 | ₩24,496 | ₩24,496 | ₩24,281 | ₩24,375 | -0.49% | 3.6천 |
|---|
| 2026.05.13 | ₩24,643 | ₩24,817 | ₩24,536 | ₩24,630 | -0.05% | 4.9천 |
|---|
| 2026.05.12 | ₩24,643 | ₩24,911 | ₩24,308 | ₩24,898 | +1.03% | 7천 |
|---|
| 2026.05.11 | ₩24,777 | ₩25,300 | ₩24,777 | ₩24,978 | +0.81% | 1.9만 |
|---|
| 2026.05.08 | ₩24,536 | ₩24,643 | ₩24,402 | ₩24,643 | +0.44% | 2.5천 |
|---|
| 2026.05.07 | ₩24,683 | ₩24,911 | ₩24,080 | ₩24,080 | -2.44% | 2.5천 |
|---|
| 2026.05.06 | ₩24,147 | ₩24,147 | ₩23,799 | ₩23,973 | -0.72% | 2.5천 |
|---|
| 2026.05.05 | ₩22,955 | ₩22,955 | ₩22,553 | ₩22,553 | -1.75% | 1.8천 |
|---|
| 2026.05.04 | ₩22,620 | ₩22,821 | ₩22,432 | ₩22,486 | -0.59% | 4.3천 |
|---|
| 2026.05.01 | ₩23,022 | ₩23,276 | ₩22,941 | ₩22,968 | -0.23% | 4.9천 |
|---|
| 2026.04.30 | ₩23,316 | ₩23,316 | ₩23,008 | ₩23,142 | -0.75% | 3.4천 |
|---|
| 2026.04.29 | ₩22,740 | ₩22,767 | ₩22,566 | ₩22,633 | -0.47% | 3.3천 |
|---|
| 2026.04.28 | ₩23,504 | ₩23,504 | ₩23,156 | ₩23,209 | -1.25% | 4.8천 |
|---|
| 2026.04.27 | ₩24,027 | ₩24,120 | ₩23,973 | ₩24,040 | +0.06% | 2.6천 |
|---|
| 2026.04.24 | ₩24,107 | ₩24,482 | ₩24,107 | ₩24,415 | +1.28% | 2.5천 |
|---|
| 2026.04.23 | ₩24,241 | ₩24,241 | ₩24,067 | ₩24,094 | -0.61% | 7.3천 |
|---|
| 2026.04.22 | ₩24,563 | ₩24,603 | ₩24,362 | ₩24,415 | -0.60% | 5.5천 |
|---|
| 2026.04.21 | ₩25,085 | ₩25,273 | ₩24,161 | ₩24,161 | -3.69% | 8.9천 |
|---|
| 2026.04.20 | ₩25,460 | ₩25,474 | ₩25,259 | ₩25,407 | -0.21% | 1.4천 |
|---|
| 2026.04.17 | ₩25,809 | ₩26,104 | ₩25,755 | ₩25,769 | -0.16% | 3.2천 |
|---|
| 2026.04.16 | ₩25,568 | ₩25,608 | ₩25,206 | ₩25,300 | -1.05% | 4.3천 |
|---|
| 2026.04.15 | ₩25,916 | ₩25,916 | ₩25,326 | ₩25,326 | -2.28% | 6.7천 |
|---|
| 2026.04.14 | ₩25,876 | ₩26,010 | ₩25,836 | ₩25,889 | +0.05% | 3.5천 |
|---|
| 2026.04.13 | ₩25,527 | ₩25,621 | ₩25,447 | ₩25,581 | +0.21% | 4.3천 |
|---|
| 2026.04.10 | ₩25,836 | ₩25,970 | ₩25,688 | ₩25,769 | -0.26% | 4.8천 |
|---|
| 2026.04.09 | ₩25,876 | ₩25,876 | ₩25,635 | ₩25,635 | -0.93% | 4.7천 |
|---|
| 2026.04.08 | ₩26,171 | ₩26,171 | ₩25,514 | ₩25,635 | -2.05% | 5.1천 |
|---|
| 2026.04.07 | ₩24,804 | ₩25,032 | ₩24,750 | ₩25,032 | +0.92% | 4.7천 |
|---|
| 2026.04.06 | ₩24,871 | ₩24,911 | ₩24,844 | ₩24,898 | +0.11% | 1.6천 |
|---|
| 2026.04.02 | ₩24,295 | ₩25,112 | ₩24,295 | ₩24,978 | +2.81% | 1.2만 |
|---|
| 2026.04.01 | ₩24,884 | ₩25,527 | ₩24,884 | ₩25,273 | +1.56% | 3.8천 |
|---|
| 2026.03.31 | ₩23,893 | ₩24,496 | ₩23,893 | ₩24,415 | +2.19% | 1.7만 |
|---|
| 2026.03.30 | ₩23,517 | ₩23,517 | ₩22,955 | ₩23,062 | -1.94% | 1.2만 |
|---|
| 2026.03.27 | ₩22,553 | ₩23,249 | ₩22,539 | ₩23,102 | +2.44% | 3.1천 |
|---|
| 2026.03.26 | ₩22,673 | ₩23,156 | ₩22,285 | ₩22,298 | -1.65% | 1.2만 |
|---|
| 2026.03.25 | ₩23,611 | ₩23,611 | ₩23,182 | ₩23,209 | -1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩22,110 | ₩22,459 | ₩22,110 | ₩22,459 | +1.58% | 1.4천 |
|---|
| 2026.03.23 | ₩22,258 | ₩22,780 | ₩22,110 | ₩22,365 | +0.48% | 8.1천 |
|---|
| 2026.03.20 | ₩22,794 | ₩22,821 | ₩22,258 | ₩22,258 | -2.35% | 5.2천 |
|---|
| 2026.03.19 | ₩22,821 | ₩23,008 | ₩22,432 | ₩23,008 | +0.82% | 9.5천 |
|---|
| 2026.03.18 | ₩25,005 | ₩25,005 | ₩24,482 | ₩24,482 | -2.09% | 4.2천 |
|---|
| 2026.03.17 | ₩26,037 | ₩26,144 | ₩25,795 | ₩25,836 | -0.77% | 4천 |
|---|
| 2026.03.16 | ₩25,836 | ₩26,117 | ₩25,755 | ₩25,916 | +0.31% | 5천 |
|---|
| 2026.03.13 | ₩26,827 | ₩26,827 | ₩25,809 | ₩25,809 | -3.80% | 2.6천 |
|---|
| 2026.03.12 | ₩26,894 | ₩26,961 | ₩26,827 | ₩26,841 | -0.20% | 2.1천 |
|---|
| 2026.03.11 | ₩27,484 | ₩27,484 | ₩27,162 | ₩27,363 | -0.44% | 2.1천 |
|---|
| 2026.03.10 | ₩28,060 | ₩28,127 | ₩27,819 | ₩27,819 | -0.86% | 3.7천 |
|---|
| 2026.03.09 | ₩26,800 | ₩27,578 | ₩26,532 | ₩27,524 | +2.70% | 6.6천 |
|---|
| 2026.03.06 | ₩27,243 | ₩27,618 | ₩26,975 | ₩27,618 | +1.38% | 4.2천 |
|---|
| 2026.03.05 | ₩28,127 | ₩28,127 | ₩27,176 | ₩27,430 | -2.48% | 6.3천 |
|---|
| 2026.03.04 | ₩28,810 | ₩28,810 | ₩28,100 | ₩28,274 | -1.86% | 2천 |
|---|
| 2026.03.03 | ₩28,248 | ₩28,248 | ₩27,390 | ₩28,006 | -0.85% | 1.1만 |
|---|
| 2026.03.02 | ₩30,284 | ₩30,338 | ₩29,427 | ₩29,990 | -0.97% | 1.6만 |
|---|
| 2026.02.27 | ₩29,668 | ₩29,949 | ₩29,641 | ₩29,949 | +0.95% | 6.5천 |
|---|
| 2026.02.26 | ₩28,931 | ₩29,480 | ₩28,931 | ₩29,480 | +1.90% | 4.1천 |
|---|
| 2026.02.25 | ₩29,186 | ₩29,360 | ₩29,052 | ₩29,052 | -0.46% | 4.5천 |
|---|
| 2026.02.24 | ₩28,395 | ₩29,092 | ₩28,395 | ₩29,025 | +2.22% | 8천 |
|---|
| 2026.02.23 | ₩28,556 | ₩28,971 | ₩28,462 | ₩28,958 | +1.41% | 1.8만 |
|---|
| 2026.02.20 | ₩27,698 | ₩28,100 | ₩27,470 | ₩28,100 | +1.45% | 6.6천 |
|---|
| 2026.02.19 | ₩27,229 | ₩27,698 | ₩27,109 | ₩27,658 | +1.57% | 7.6천 |
|---|
| 2026.02.18 | ₩27,256 | ₩27,604 | ₩27,229 | ₩27,390 | +0.49% | 1.9만 |
|---|