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 | ₩20,822 | ₩20,903 | ₩20,822 | ₩20,836 | +0.06% | 9.8천 |
| 2026.10.08 | ₩20,448 | ₩20,448 | ₩20,341 | ₩20,395 | -0.26% | 1.5천 |
| 2026.10.07 | ₩20,034 | ₩20,234 | ₩20,007 | ₩20,114 | +0.40% | 1만 |
| 2026.10.06 | ₩20,689 | ₩20,876 | ₩20,689 | ₩20,756 | +0.32% | 6.8천 |
| 2026.10.05 | ₩20,542 | ₩20,675 | ₩20,314 | ₩20,582 | +0.20% | 1.6만 |
| 2026.10.02 | ₩20,796 | ₩20,889 | ₩20,502 | ₩20,622 | -0.84% | 1.7만 |
| 2026.10.01 | ₩20,689 | ₩20,715 | ₩20,582 | ₩20,595 | -0.45% | 5.2천 |
| 2026.09.30 | ₩20,756 | ₩20,782 | ₩20,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,729 |
| -0.13% |
| 8.3천 |
| 2026.09.29 | ₩20,983 | ₩20,983 | ₩20,983 | ₩20,983 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩20,983 | ₩21,036 | ₩20,715 | ₩20,756 | -1.08% | 1.1만 |
|---|
| 2026.09.25 | ₩21,718 | ₩21,945 | ₩21,678 | ₩21,945 | +1.05% | 5.9천 |
|---|
| 2026.09.24 | ₩21,664 | ₩21,771 | ₩21,651 | ₩21,771 | +0.49% | 2천 |
|---|
| 2026.09.23 | ₩22,052 | ₩22,199 | ₩21,958 | ₩22,052 | 0.00% | 1.7만 |
|---|
| 2026.09.22 | ₩22,426 | ₩22,947 | ₩22,426 | ₩22,867 | +1.97% | 6.5천 |
|---|
| 2026.09.21 | ₩22,466 | ₩22,466 | ₩22,145 | ₩22,226 | -1.07% | 6.6천 |
|---|
| 2026.09.18 | ₩22,386 | ₩22,587 | ₩22,319 | ₩22,520 | +0.60% | 2.9천 |
|---|
| 2026.09.17 | ₩22,520 | ₩22,600 | ₩22,466 | ₩22,520 | 0.00% | 5천 |
|---|
| 2026.09.16 | ₩22,226 | ₩22,266 | ₩21,651 | ₩21,825 | -1.80% | 1.1만 |
|---|
| 2026.09.15 | ₩22,065 | ₩22,092 | ₩21,892 | ₩22,065 | 0.00% | 2.9천 |
|---|
| 2026.09.14 | ₩21,811 | ₩22,186 | ₩21,811 | ₩22,052 | +1.10% | 5.4천 |
|---|
| 2026.09.11 | ₩23,054 | ₩23,054 | ₩22,680 | ₩22,707 | -1.51% | 2.4천 |
|---|
| 2026.09.10 | ₩22,653 | ₩22,774 | ₩22,480 | ₩22,480 | -0.77% | 9.1천 |
|---|
| 2026.09.09 | ₩23,281 | ₩23,308 | ₩23,121 | ₩23,161 | -0.52% | 9천 |
|---|
| 2026.09.08 | ₩23,175 | ₩23,215 | ₩22,907 | ₩22,907 | -1.15% | 3.6천 |
|---|
| 2026.09.04 | ₩23,134 | ₩23,322 | ₩23,081 | ₩23,188 | +0.23% | 4천 |
|---|
| 2026.09.03 | ₩23,322 | ₩23,616 | ₩23,281 | ₩23,602 | +1.20% | 3.2천 |
|---|
| 2026.09.02 | ₩22,947 | ₩22,947 | ₩22,680 | ₩22,814 | -0.58% | 3.3천 |
|---|
| 2026.09.01 | ₩22,546 | ₩22,921 | ₩22,333 | ₩22,333 | -0.95% | 5.2천 |
|---|
| 2026.08.31 | ₩23,322 | ₩23,322 | ₩22,961 | ₩23,201 | -0.52% | 5.8천 |
|---|
| 2026.08.28 | ₩24,391 | ₩24,391 | ₩23,348 | ₩23,455 | -3.84% | 8.1천 |
|---|
| 2026.08.27 | ₩24,110 | ₩24,311 | ₩24,057 | ₩24,257 | +0.61% | 1.1만 |
|---|
| 2026.08.26 | ₩24,337 | ₩24,444 | ₩24,137 | ₩24,257 | -0.33% | 1.3만 |
|---|
| 2026.08.25 | ₩24,177 | ₩24,778 | ₩24,110 | ₩24,698 | +2.16% | 2.6만 |
|---|
| 2026.08.24 | ₩24,578 | ₩24,578 | ₩24,244 | ₩24,417 | -0.65% | 7천 |
|---|
| 2026.08.21 | ₩23,990 | ₩24,364 | ₩23,990 | ₩24,351 | +1.50% | 6.1천 |
|---|
| 2026.08.20 | ₩22,961 | ₩23,562 | ₩22,961 | ₩23,549 | +2.56% | 8.5천 |
|---|
| 2026.08.19 | ₩22,693 | ₩23,108 | ₩22,680 | ₩23,094 | +1.77% | 9.9천 |
|---|
| 2026.08.18 | ₩21,825 | ₩21,865 | ₩21,544 | ₩21,557 | -1.22% | 1.2만 |
|---|
| 2026.08.17 | ₩21,838 | ₩22,226 | ₩21,838 | ₩22,065 | +1.04% | 1.5만 |
|---|
| 2026.08.14 | ₩21,865 | ₩21,932 | ₩21,745 | ₩21,758 | -0.49% | 9.2천 |
|---|
| 2026.08.13 | ₩21,557 | ₩21,624 | ₩21,424 | ₩21,437 | -0.56% | 3천 |
|---|
| 2026.08.12 | ₩22,279 | ₩22,279 | ₩21,825 | ₩21,865 | -1.86% | 1만 |
|---|
| 2026.08.11 | ₩21,785 | ₩21,865 | ₩21,638 | ₩21,704 | -0.37% | 5.4천 |
|---|
| 2026.08.10 | ₩21,651 | ₩21,798 | ₩21,410 | ₩21,771 | +0.56% | 1.3만 |
|---|
| 2026.08.07 | ₩21,517 | ₩21,731 | ₩21,517 | ₩21,704 | +0.87% | 9.4천 |
|---|
| 2026.08.06 | ₩20,314 | ₩20,649 | ₩20,314 | ₩20,528 | +1.05% | 1.1만 |
|---|
| 2026.08.05 | ₩19,980 | ₩20,555 | ₩19,980 | ₩20,421 | +2.21% | 8천 |
|---|
| 2026.08.04 | ₩19,432 | ₩19,432 | ₩19,205 | ₩19,232 | -1.03% | 3.3천 |
|---|
| 2026.08.03 | ₩18,617 | ₩19,005 | ₩18,590 | ₩19,005 | +2.08% | 1.4만 |
|---|
| 2026.07.31 | ₩18,550 | ₩18,818 | ₩18,430 | ₩18,724 | +0.94% | 4.4천 |
|---|
| 2026.07.30 | ₩18,965 | ₩19,245 | ₩18,938 | ₩19,245 | +1.48% | 2.4천 |
|---|
| 2026.07.29 | ₩18,390 | ₩18,951 | ₩18,296 | ₩18,657 | +1.45% | 4.8천 |
|---|
| 2026.07.28 | ₩18,697 | ₩18,791 | ₩18,537 | ₩18,684 | -0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩19,112 | ₩19,112 | ₩18,938 | ₩19,045 | -0.35% | 6.3천 |
|---|
| 2026.07.24 | ₩19,018 | ₩19,205 | ₩19,005 | ₩19,005 | -0.07% | 3.2천 |
|---|
| 2026.07.23 | ₩18,871 | ₩18,951 | ₩18,751 | ₩18,911 | +0.21% | 4.6천 |
|---|
| 2026.07.22 | ₩19,392 | ₩19,486 | ₩19,192 | ₩19,192 | -1.03% | 1만 |
|---|
| 2026.07.21 | ₩18,443 | ₩18,751 | ₩18,443 | ₩18,751 | +1.67% | 2.3천 |
|---|
| 2026.07.20 | ₩18,176 | ₩18,176 | ₩17,989 | ₩18,016 | -0.88% | 3.6천 |
|---|
| 2026.07.17 | ₩17,976 | ₩18,323 | ₩17,855 | ₩18,203 | +1.26% | 2.7만 |
|---|
| 2026.07.16 | ₩18,430 | ₩18,430 | ₩18,109 | ₩18,176 | -1.38% | 1.5만 |
|---|
| 2026.07.15 | ₩18,978 | ₩18,978 | ₩18,617 | ₩18,831 | -0.77% | 1.6천 |
|---|
| 2026.07.14 | ₩19,112 | ₩19,299 | ₩18,951 | ₩18,951 | -0.84% | 2.9천 |
|---|
| 2026.07.13 | ₩18,844 | ₩18,858 | ₩18,644 | ₩18,711 | -0.71% | 2.2천 |
|---|
| 2026.07.10 | ₩19,379 | ₩19,406 | ₩19,285 | ₩19,285 | -0.48% | 9.1천 |
|---|
| 2026.07.09 | ₩19,165 | ₩19,432 | ₩19,165 | ₩19,352 | +0.98% | 1.1천 |
|---|
| 2026.07.08 | ₩19,005 | ₩19,005 | ₩18,510 | ₩18,884 | -0.63% | 1.4만 |
|---|
| 2026.07.07 | ₩19,914 | ₩19,980 | ₩19,352 | ₩19,486 | -2.15% | 1.3만 |
|---|
| 2026.07.06 | ₩20,301 | ₩20,301 | ₩19,860 | ₩20,034 | -1.32% | 4천 |
|---|
| 2026.07.02 | ₩20,194 | ₩20,194 | ₩19,780 | ₩19,994 | -0.99% | 2.4천 |
|---|
| 2026.07.01 | ₩19,205 | ₩19,847 | ₩19,205 | ₩19,299 | +0.49% | 3.1천 |
|---|
| 2026.06.30 | ₩19,005 | ₩19,272 | ₩19,005 | ₩19,205 | +1.05% | 7.5천 |
|---|
| 2026.06.29 | ₩19,379 | ₩19,379 | ₩19,138 | ₩19,245 | -0.69% | 3.1천 |
|---|
| 2026.06.26 | ₩19,513 | ₩20,007 | ₩19,513 | ₩19,686 | +0.89% | 6.2천 |
|---|
| 2026.06.25 | ₩19,259 | ₩19,473 | ₩19,259 | ₩19,299 | +0.21% | 3.2천 |
|---|
| 2026.06.24 | ₩19,192 | ₩19,459 | ₩18,911 | ₩19,058 | -0.70% | 1.2만 |
|---|
| 2026.06.23 | ₩20,020 | ₩20,194 | ₩19,914 | ₩19,914 | -0.53% | 5천 |
|---|
| 2026.06.22 | ₩20,555 | ₩20,622 | ₩20,515 | ₩20,622 | +0.33% | 2.5천 |
|---|
| 2026.06.18 | ₩21,571 | ₩21,624 | ₩20,903 | ₩20,983 | -2.73% | 2.1천 |
|---|
| 2026.06.17 | ₩22,266 | ₩22,520 | ₩21,491 | ₩21,491 | -3.48% | 3.5천 |
|---|
| 2026.06.16 | ₩21,972 | ₩22,039 | ₩21,771 | ₩22,025 | +0.24% | 3.4천 |
|---|
| 2026.06.15 | ₩21,557 | ₩21,811 | ₩21,437 | ₩21,477 | -0.37% | 5.8천 |
|---|
| 2026.06.12 | ₩20,061 | ₩20,502 | ₩20,061 | ₩20,421 | +1.80% | 4.9천 |
|---|
| 2026.06.11 | ₩19,058 | ₩20,154 | ₩19,058 | ₩20,074 | +5.33% | 5.5천 |
|---|
| 2026.06.10 | ₩19,807 | ₩19,807 | ₩19,152 | ₩19,152 | -3.31% | 9.6천 |
|---|
| 2026.06.09 | ₩20,849 | ₩20,849 | ₩20,087 | ₩20,221 | -3.01% | 1.8천 |
|---|
| 2026.06.08 | ₩20,715 | ₩20,862 | ₩20,635 | ₩20,635 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩21,464 | ₩21,464 | ₩20,729 | ₩20,729 | -3.42% | 6.5천 |
|---|
| 2026.06.04 | ₩22,333 | ₩22,333 | ₩22,132 | ₩22,226 | -0.48% | 4.7천 |
|---|
| 2026.06.03 | ₩22,319 | ₩22,319 | ₩21,945 | ₩21,945 | -1.68% | 1.9만 |
|---|
| 2026.06.02 | ₩22,506 | ₩22,506 | ₩22,252 | ₩22,453 | -0.24% | 9.3천 |
|---|
| 2026.06.01 | ₩22,319 | ₩22,506 | ₩22,319 | ₩22,440 | +0.54% | 4.7천 |
|---|
| 2026.05.29 | ₩22,680 | ₩23,308 | ₩22,680 | ₩23,161 | +2.12% | 2.5천 |
|---|
| 2026.05.28 | ₩22,052 | ₩22,747 | ₩22,052 | ₩22,653 | +2.73% | 2.7천 |
|---|
| 2026.05.27 | ₩22,359 | ₩22,413 | ₩22,212 | ₩22,212 | -0.66% | 6천 |
|---|
| 2026.05.26 | ₩22,600 | ₩22,814 | ₩22,600 | ₩22,800 | +0.89% | 2.8천 |
|---|
| 2026.05.22 | ₩22,493 | ₩22,493 | ₩22,039 | ₩22,132 | -1.60% | 5.7천 |
|---|
| 2026.05.21 | ₩22,279 | ₩22,707 | ₩22,199 | ₩22,520 | +1.08% | 6.7천 |
|---|
| 2026.05.20 | ₩22,186 | ₩22,613 | ₩22,025 | ₩22,560 | +1.69% | 1.3만 |
|---|
| 2026.05.19 | ₩22,413 | ₩22,413 | ₩21,998 | ₩22,025 | -1.73% | 2.7천 |
|---|
| 2026.05.18 | ₩23,148 | ₩23,148 | ₩22,653 | ₩22,707 | -1.91% | 4.4천 |
|---|
| 2026.05.15 | ₩23,148 | ₩23,148 | ₩22,720 | ₩22,854 | -1.27% | 1.1만 |
|---|
| 2026.05.14 | ₩24,431 | ₩24,431 | ₩24,217 | ₩24,311 | -0.49% | 3.6천 |
|---|
| 2026.05.13 | ₩24,578 | ₩24,752 | ₩24,471 | ₩24,565 | -0.05% | 4.9천 |
|---|
| 2026.05.12 | ₩24,578 | ₩24,845 | ₩24,244 | ₩24,832 | +1.03% | 7천 |
|---|
| 2026.05.11 | ₩24,712 | ₩25,233 | ₩24,712 | ₩24,912 | +0.81% | 1.9만 |
|---|
| 2026.05.08 | ₩24,471 | ₩24,578 | ₩24,337 | ₩24,578 | +0.44% | 2.5천 |
|---|
| 2026.05.07 | ₩24,618 | ₩24,845 | ₩24,017 | ₩24,017 | -2.44% | 2.5천 |
|---|
| 2026.05.06 | ₩24,083 | ₩24,083 | ₩23,736 | ₩23,910 | -0.72% | 2.5천 |
|---|
| 2026.05.05 | ₩22,894 | ₩22,894 | ₩22,493 | ₩22,493 | -1.75% | 1.8천 |
|---|
| 2026.05.04 | ₩22,560 | ₩22,760 | ₩22,373 | ₩22,426 | -0.59% | 4.3천 |
|---|
| 2026.05.01 | ₩22,961 | ₩23,215 | ₩22,881 | ₩22,907 | -0.23% | 4.9천 |
|---|
| 2026.04.30 | ₩23,255 | ₩23,255 | ₩22,947 | ₩23,081 | -0.75% | 3.4천 |
|---|
| 2026.04.29 | ₩22,680 | ₩22,707 | ₩22,506 | ₩22,573 | -0.47% | 3.3천 |
|---|
| 2026.04.28 | ₩23,442 | ₩23,442 | ₩23,094 | ₩23,148 | -1.25% | 4.8천 |
|---|
| 2026.04.27 | ₩23,963 | ₩24,057 | ₩23,910 | ₩23,976 | +0.06% | 2.6천 |
|---|
| 2026.04.24 | ₩24,043 | ₩24,417 | ₩24,043 | ₩24,351 | +1.28% | 2.5천 |
|---|
| 2026.04.23 | ₩24,177 | ₩24,177 | ₩24,003 | ₩24,030 | -0.61% | 7.3천 |
|---|
| 2026.04.22 | ₩24,498 | ₩24,538 | ₩24,297 | ₩24,351 | -0.60% | 5.5천 |
|---|
| 2026.04.21 | ₩25,019 | ₩25,206 | ₩24,097 | ₩24,097 | -3.69% | 8.9천 |
|---|
| 2026.04.20 | ₩25,393 | ₩25,406 | ₩25,193 | ₩25,340 | -0.21% | 1.4천 |
|---|
| 2026.04.17 | ₩25,741 | ₩26,035 | ₩25,687 | ₩25,701 | -0.16% | 3.2천 |
|---|
| 2026.04.16 | ₩25,500 | ₩25,540 | ₩25,139 | ₩25,233 | -1.05% | 4.3천 |
|---|
| 2026.04.15 | ₩25,848 | ₩25,848 | ₩25,259 | ₩25,259 | -2.28% | 6.7천 |
|---|
| 2026.04.14 | ₩25,807 | ₩25,941 | ₩25,767 | ₩25,821 | +0.05% | 3.5천 |
|---|
| 2026.04.13 | ₩25,460 | ₩25,553 | ₩25,380 | ₩25,513 | +0.21% | 4.3천 |
|---|
| 2026.04.10 | ₩25,767 | ₩25,901 | ₩25,620 | ₩25,701 | -0.26% | 4.8천 |
|---|
| 2026.04.09 | ₩25,807 | ₩25,807 | ₩25,567 | ₩25,567 | -0.93% | 4.7천 |
|---|
| 2026.04.08 | ₩26,101 | ₩26,101 | ₩25,447 | ₩25,567 | -2.05% | 5.1천 |
|---|
| 2026.04.07 | ₩24,738 | ₩24,965 | ₩24,685 | ₩24,965 | +0.92% | 4.7천 |
|---|
| 2026.04.06 | ₩24,805 | ₩24,845 | ₩24,778 | ₩24,832 | +0.11% | 1.6천 |
|---|
| 2026.04.02 | ₩24,230 | ₩25,046 | ₩24,230 | ₩24,912 | +2.81% | 1.2만 |
|---|
| 2026.04.01 | ₩24,818 | ₩25,460 | ₩24,818 | ₩25,206 | +1.56% | 3.8천 |
|---|
| 2026.03.31 | ₩23,829 | ₩24,431 | ₩23,829 | ₩24,351 | +2.19% | 1.7만 |
|---|
| 2026.03.30 | ₩23,455 | ₩23,455 | ₩22,894 | ₩23,001 | -1.94% | 1.2만 |
|---|
| 2026.03.27 | ₩22,493 | ₩23,188 | ₩22,480 | ₩23,041 | +2.44% | 3.1천 |
|---|
| 2026.03.26 | ₩22,613 | ₩23,094 | ₩22,226 | ₩22,239 | -1.65% | 1.2만 |
|---|
| 2026.03.25 | ₩23,549 | ₩23,549 | ₩23,121 | ₩23,148 | -1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩22,052 | ₩22,399 | ₩22,052 | ₩22,399 | +1.58% | 1.4천 |
|---|
| 2026.03.23 | ₩22,199 | ₩22,720 | ₩22,052 | ₩22,306 | +0.48% | 8.1천 |
|---|
| 2026.03.20 | ₩22,734 | ₩22,760 | ₩22,199 | ₩22,199 | -2.35% | 5.2천 |
|---|
| 2026.03.19 | ₩22,760 | ₩22,947 | ₩22,373 | ₩22,947 | +0.82% | 9.5천 |
|---|
| 2026.03.18 | ₩24,939 | ₩24,939 | ₩24,417 | ₩24,417 | -2.09% | 4.2천 |
|---|
| 2026.03.17 | ₩25,968 | ₩26,075 | ₩25,727 | ₩25,767 | -0.77% | 4천 |
|---|
| 2026.03.16 | ₩25,767 | ₩26,048 | ₩25,687 | ₩25,848 | +0.31% | 5천 |
|---|
| 2026.03.13 | ₩26,756 | ₩26,756 | ₩25,741 | ₩25,741 | -3.80% | 2.6천 |
|---|
| 2026.03.12 | ₩26,823 | ₩26,890 | ₩26,756 | ₩26,770 | -0.20% | 2.1천 |
|---|
| 2026.03.11 | ₩27,411 | ₩27,411 | ₩27,090 | ₩27,291 | -0.44% | 2.1천 |
|---|
| 2026.03.10 | ₩27,986 | ₩28,053 | ₩27,745 | ₩27,745 | -0.86% | 3.7천 |
|---|
| 2026.03.09 | ₩26,730 | ₩27,505 | ₩26,462 | ₩27,451 | +2.70% | 6.6천 |
|---|
| 2026.03.06 | ₩27,171 | ₩27,545 | ₩26,903 | ₩27,545 | +1.38% | 4.2천 |
|---|
| 2026.03.05 | ₩28,053 | ₩28,053 | ₩27,104 | ₩27,358 | -2.48% | 6.3천 |
|---|
| 2026.03.04 | ₩28,734 | ₩28,734 | ₩28,026 | ₩28,200 | -1.86% | 2천 |
|---|
| 2026.03.03 | ₩28,173 | ₩28,173 | ₩27,318 | ₩27,932 | -0.85% | 1.1만 |
|---|
| 2026.03.02 | ₩30,204 | ₩30,258 | ₩29,349 | ₩29,910 | -0.97% | 1.6만 |
|---|
| 2026.02.27 | ₩29,590 | ₩29,870 | ₩29,563 | ₩29,870 | +0.95% | 6.5천 |
|---|
| 2026.02.26 | ₩28,855 | ₩29,403 | ₩28,855 | ₩29,403 | +1.90% | 4.1천 |
|---|
| 2026.02.25 | ₩29,109 | ₩29,282 | ₩28,975 | ₩28,975 | -0.46% | 4.5천 |
|---|
| 2026.02.24 | ₩28,320 | ₩29,015 | ₩28,320 | ₩28,948 | +2.22% | 8천 |
|---|
| 2026.02.23 | ₩28,480 | ₩28,895 | ₩28,387 | ₩28,881 | +1.41% | 1.8만 |
|---|
| 2026.02.20 | ₩27,625 | ₩28,026 | ₩27,398 | ₩28,026 | +1.45% | 6.6천 |
|---|
| 2026.02.19 | ₩27,157 | ₩27,625 | ₩27,037 | ₩27,585 | +1.57% | 7.6천 |
|---|
| 2026.02.18 | ₩27,184 | ₩27,531 | ₩27,157 | ₩27,318 | +0.49% | 1.9만 |
|---|