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 | ₩20,810 | ₩20,890 | ₩20,810 | ₩20,823 | +0.06% | 9.8천 |
| 2026.10.08 | ₩20,436 | ₩20,436 | ₩20,329 | ₩20,382 | -0.26% | 1.5천 |
| 2026.10.07 | ₩20,022 | ₩20,222 | ₩19,995 | ₩20,102 | +0.40% | 1만 |
| 2026.10.06 | ₩20,676 | ₩20,863 | ₩20,676 | ₩20,743 | +0.32% | 6.8천 |
| 2026.10.05 | ₩20,529 | ₩20,663 | ₩20,302 | ₩20,569 | +0.20% | 1.6만 |
| 2026.10.02 | ₩20,783 | ₩20,877 | ₩20,489 | ₩20,610 | -0.84% | 1.7만 |
| 2026.10.01 | ₩20,676 | ₩20,703 | ₩20,569 | ₩20,583 | -0.45% | 5.2천 |
| 2026.09.30 | ₩20,743 | ₩20,770 | ₩20,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,716 |
| -0.13% |
| 8.3천 |
| 2026.09.29 | ₩20,970 | ₩20,970 | ₩20,970 | ₩20,970 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩20,970 | ₩21,024 | ₩20,703 | ₩20,743 | -1.08% | 1.1만 |
|---|
| 2026.09.25 | ₩21,705 | ₩21,932 | ₩21,665 | ₩21,932 | +1.05% | 5.9천 |
|---|
| 2026.09.24 | ₩21,651 | ₩21,758 | ₩21,638 | ₩21,758 | +0.49% | 2천 |
|---|
| 2026.09.23 | ₩22,039 | ₩22,186 | ₩21,945 | ₩22,039 | 0.00% | 1.7만 |
|---|
| 2026.09.22 | ₩22,413 | ₩22,934 | ₩22,413 | ₩22,853 | +1.97% | 6.5천 |
|---|
| 2026.09.21 | ₩22,453 | ₩22,453 | ₩22,132 | ₩22,212 | -1.07% | 6.6천 |
|---|
| 2026.09.18 | ₩22,373 | ₩22,573 | ₩22,306 | ₩22,506 | +0.60% | 2.9천 |
|---|
| 2026.09.17 | ₩22,506 | ₩22,586 | ₩22,453 | ₩22,506 | 0.00% | 5천 |
|---|
| 2026.09.16 | ₩22,212 | ₩22,252 | ₩21,638 | ₩21,812 | -1.80% | 1.1만 |
|---|
| 2026.09.15 | ₩22,052 | ₩22,079 | ₩21,878 | ₩22,052 | 0.00% | 2.9천 |
|---|
| 2026.09.14 | ₩21,798 | ₩22,172 | ₩21,798 | ₩22,039 | +1.10% | 5.4천 |
|---|
| 2026.09.11 | ₩23,040 | ₩23,040 | ₩22,666 | ₩22,693 | -1.51% | 2.4천 |
|---|
| 2026.09.10 | ₩22,640 | ₩22,760 | ₩22,466 | ₩22,466 | -0.77% | 9.1천 |
|---|
| 2026.09.09 | ₩23,268 | ₩23,294 | ₩23,107 | ₩23,147 | -0.52% | 9천 |
|---|
| 2026.09.08 | ₩23,161 | ₩23,201 | ₩22,894 | ₩22,894 | -1.15% | 3.6천 |
|---|
| 2026.09.04 | ₩23,121 | ₩23,308 | ₩23,067 | ₩23,174 | +0.23% | 4천 |
|---|
| 2026.09.03 | ₩23,308 | ₩23,601 | ₩23,268 | ₩23,588 | +1.20% | 3.2천 |
|---|
| 2026.09.02 | ₩22,934 | ₩22,934 | ₩22,666 | ₩22,800 | -0.58% | 3.3천 |
|---|
| 2026.09.01 | ₩22,533 | ₩22,907 | ₩22,319 | ₩22,319 | -0.95% | 5.2천 |
|---|
| 2026.08.31 | ₩23,308 | ₩23,308 | ₩22,947 | ₩23,187 | -0.52% | 5.8천 |
|---|
| 2026.08.28 | ₩24,376 | ₩24,376 | ₩23,334 | ₩23,441 | -3.84% | 8.1천 |
|---|
| 2026.08.27 | ₩24,096 | ₩24,296 | ₩24,042 | ₩24,243 | +0.61% | 1.1만 |
|---|
| 2026.08.26 | ₩24,323 | ₩24,430 | ₩24,122 | ₩24,243 | -0.33% | 1.3만 |
|---|
| 2026.08.25 | ₩24,162 | ₩24,764 | ₩24,096 | ₩24,683 | +2.16% | 2.6만 |
|---|
| 2026.08.24 | ₩24,563 | ₩24,563 | ₩24,229 | ₩24,403 | -0.65% | 7천 |
|---|
| 2026.08.21 | ₩23,975 | ₩24,349 | ₩23,975 | ₩24,336 | +1.50% | 6.1천 |
|---|
| 2026.08.20 | ₩22,947 | ₩23,548 | ₩22,947 | ₩23,535 | +2.56% | 8.5천 |
|---|
| 2026.08.19 | ₩22,680 | ₩23,094 | ₩22,666 | ₩23,081 | +1.77% | 9.9천 |
|---|
| 2026.08.18 | ₩21,812 | ₩21,852 | ₩21,531 | ₩21,545 | -1.22% | 1.2만 |
|---|
| 2026.08.17 | ₩21,825 | ₩22,212 | ₩21,825 | ₩22,052 | +1.04% | 1.5만 |
|---|
| 2026.08.14 | ₩21,852 | ₩21,919 | ₩21,732 | ₩21,745 | -0.49% | 9.2천 |
|---|
| 2026.08.13 | ₩21,545 | ₩21,611 | ₩21,411 | ₩21,424 | -0.56% | 3천 |
|---|
| 2026.08.12 | ₩22,266 | ₩22,266 | ₩21,812 | ₩21,852 | -1.86% | 1만 |
|---|
| 2026.08.11 | ₩21,772 | ₩21,852 | ₩21,625 | ₩21,691 | -0.37% | 5.4천 |
|---|
| 2026.08.10 | ₩21,638 | ₩21,785 | ₩21,398 | ₩21,758 | +0.56% | 1.3만 |
|---|
| 2026.08.07 | ₩21,504 | ₩21,718 | ₩21,504 | ₩21,691 | +0.87% | 9.4천 |
|---|
| 2026.08.06 | ₩20,302 | ₩20,636 | ₩20,302 | ₩20,516 | +1.05% | 1.1만 |
|---|
| 2026.08.05 | ₩19,968 | ₩20,543 | ₩19,968 | ₩20,409 | +2.21% | 8천 |
|---|
| 2026.08.04 | ₩19,421 | ₩19,421 | ₩19,194 | ₩19,220 | -1.03% | 3.3천 |
|---|
| 2026.08.03 | ₩18,606 | ₩18,993 | ₩18,579 | ₩18,993 | +2.08% | 1.4만 |
|---|
| 2026.07.31 | ₩18,539 | ₩18,806 | ₩18,419 | ₩18,713 | +0.94% | 4.4천 |
|---|
| 2026.07.30 | ₩18,953 | ₩19,234 | ₩18,927 | ₩19,234 | +1.48% | 2.4천 |
|---|
| 2026.07.29 | ₩18,379 | ₩18,940 | ₩18,285 | ₩18,646 | +1.45% | 4.8천 |
|---|
| 2026.07.28 | ₩18,686 | ₩18,780 | ₩18,526 | ₩18,673 | -0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩19,100 | ₩19,100 | ₩18,927 | ₩19,033 | -0.35% | 6.3천 |
|---|
| 2026.07.24 | ₩19,007 | ₩19,194 | ₩18,993 | ₩18,993 | -0.07% | 3.2천 |
|---|
| 2026.07.23 | ₩18,860 | ₩18,940 | ₩18,740 | ₩18,900 | +0.21% | 4.6천 |
|---|
| 2026.07.22 | ₩19,381 | ₩19,474 | ₩19,180 | ₩19,180 | -1.03% | 1만 |
|---|
| 2026.07.21 | ₩18,432 | ₩18,740 | ₩18,432 | ₩18,740 | +1.67% | 2.3천 |
|---|
| 2026.07.20 | ₩18,165 | ₩18,165 | ₩17,978 | ₩18,005 | -0.88% | 3.6천 |
|---|
| 2026.07.17 | ₩17,965 | ₩18,312 | ₩17,845 | ₩18,192 | +1.26% | 2.7만 |
|---|
| 2026.07.16 | ₩18,419 | ₩18,419 | ₩18,098 | ₩18,165 | -1.38% | 1.5만 |
|---|
| 2026.07.15 | ₩18,967 | ₩18,967 | ₩18,606 | ₩18,820 | -0.77% | 1.6천 |
|---|
| 2026.07.14 | ₩19,100 | ₩19,287 | ₩18,940 | ₩18,940 | -0.84% | 2.9천 |
|---|
| 2026.07.13 | ₩18,833 | ₩18,846 | ₩18,633 | ₩18,700 | -0.71% | 2.2천 |
|---|
| 2026.07.10 | ₩19,367 | ₩19,394 | ₩19,274 | ₩19,274 | -0.48% | 9.1천 |
|---|
| 2026.07.09 | ₩19,154 | ₩19,421 | ₩19,154 | ₩19,341 | +0.98% | 1.1천 |
|---|
| 2026.07.08 | ₩18,993 | ₩18,993 | ₩18,499 | ₩18,873 | -0.63% | 1.4만 |
|---|
| 2026.07.07 | ₩19,902 | ₩19,968 | ₩19,341 | ₩19,474 | -2.15% | 1.3만 |
|---|
| 2026.07.06 | ₩20,289 | ₩20,289 | ₩19,848 | ₩20,022 | -1.32% | 4천 |
|---|
| 2026.07.02 | ₩20,182 | ₩20,182 | ₩19,768 | ₩19,982 | -0.99% | 2.4천 |
|---|
| 2026.07.01 | ₩19,194 | ₩19,835 | ₩19,194 | ₩19,287 | +0.49% | 3.1천 |
|---|
| 2026.06.30 | ₩18,993 | ₩19,261 | ₩18,993 | ₩19,194 | +1.05% | 7.5천 |
|---|
| 2026.06.29 | ₩19,367 | ₩19,367 | ₩19,127 | ₩19,234 | -0.69% | 3.1천 |
|---|
| 2026.06.26 | ₩19,501 | ₩19,995 | ₩19,501 | ₩19,675 | +0.89% | 6.2천 |
|---|
| 2026.06.25 | ₩19,247 | ₩19,461 | ₩19,247 | ₩19,287 | +0.21% | 3.2천 |
|---|
| 2026.06.24 | ₩19,180 | ₩19,448 | ₩18,900 | ₩19,047 | -0.70% | 1.2만 |
|---|
| 2026.06.23 | ₩20,008 | ₩20,182 | ₩19,902 | ₩19,902 | -0.53% | 5천 |
|---|
| 2026.06.22 | ₩20,543 | ₩20,610 | ₩20,503 | ₩20,610 | +0.33% | 2.5천 |
|---|
| 2026.06.18 | ₩21,558 | ₩21,611 | ₩20,890 | ₩20,970 | -2.73% | 2.1천 |
|---|
| 2026.06.17 | ₩22,252 | ₩22,506 | ₩21,478 | ₩21,478 | -3.48% | 3.5천 |
|---|
| 2026.06.16 | ₩21,959 | ₩22,025 | ₩21,758 | ₩22,012 | +0.24% | 3.4천 |
|---|
| 2026.06.15 | ₩21,545 | ₩21,798 | ₩21,424 | ₩21,464 | -0.37% | 5.8천 |
|---|
| 2026.06.12 | ₩20,049 | ₩20,489 | ₩20,049 | ₩20,409 | +1.80% | 4.9천 |
|---|
| 2026.06.11 | ₩19,047 | ₩20,142 | ₩19,047 | ₩20,062 | +5.33% | 5.5천 |
|---|
| 2026.06.10 | ₩19,795 | ₩19,795 | ₩19,140 | ₩19,140 | -3.31% | 9.6천 |
|---|
| 2026.06.09 | ₩20,837 | ₩20,837 | ₩20,075 | ₩20,209 | -3.01% | 1.8천 |
|---|
| 2026.06.08 | ₩20,703 | ₩20,850 | ₩20,623 | ₩20,623 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩21,451 | ₩21,451 | ₩20,716 | ₩20,716 | -3.42% | 6.5천 |
|---|
| 2026.06.04 | ₩22,319 | ₩22,319 | ₩22,119 | ₩22,212 | -0.48% | 4.7천 |
|---|
| 2026.06.03 | ₩22,306 | ₩22,306 | ₩21,932 | ₩21,932 | -1.68% | 1.9만 |
|---|
| 2026.06.02 | ₩22,493 | ₩22,493 | ₩22,239 | ₩22,439 | -0.24% | 9.3천 |
|---|
| 2026.06.01 | ₩22,306 | ₩22,493 | ₩22,306 | ₩22,426 | +0.54% | 4.7천 |
|---|
| 2026.05.29 | ₩22,666 | ₩23,294 | ₩22,666 | ₩23,147 | +2.12% | 2.5천 |
|---|
| 2026.05.28 | ₩22,039 | ₩22,733 | ₩22,039 | ₩22,640 | +2.73% | 2.7천 |
|---|
| 2026.05.27 | ₩22,346 | ₩22,399 | ₩22,199 | ₩22,199 | -0.66% | 6천 |
|---|
| 2026.05.26 | ₩22,586 | ₩22,800 | ₩22,586 | ₩22,787 | +0.89% | 2.8천 |
|---|
| 2026.05.22 | ₩22,479 | ₩22,479 | ₩22,025 | ₩22,119 | -1.60% | 5.7천 |
|---|
| 2026.05.21 | ₩22,266 | ₩22,693 | ₩22,186 | ₩22,506 | +1.08% | 6.7천 |
|---|
| 2026.05.20 | ₩22,172 | ₩22,600 | ₩22,012 | ₩22,546 | +1.69% | 1.3만 |
|---|
| 2026.05.19 | ₩22,399 | ₩22,399 | ₩21,985 | ₩22,012 | -1.73% | 2.7천 |
|---|
| 2026.05.18 | ₩23,134 | ₩23,134 | ₩22,640 | ₩22,693 | -1.91% | 4.4천 |
|---|
| 2026.05.15 | ₩23,134 | ₩23,134 | ₩22,707 | ₩22,840 | -1.27% | 1.1만 |
|---|
| 2026.05.14 | ₩24,416 | ₩24,416 | ₩24,203 | ₩24,296 | -0.49% | 3.6천 |
|---|
| 2026.05.13 | ₩24,563 | ₩24,737 | ₩24,456 | ₩24,550 | -0.05% | 4.9천 |
|---|
| 2026.05.12 | ₩24,563 | ₩24,830 | ₩24,229 | ₩24,817 | +1.03% | 7천 |
|---|
| 2026.05.11 | ₩24,697 | ₩25,218 | ₩24,697 | ₩24,897 | +0.81% | 1.9만 |
|---|
| 2026.05.08 | ₩24,456 | ₩24,563 | ₩24,323 | ₩24,563 | +0.44% | 2.5천 |
|---|
| 2026.05.07 | ₩24,603 | ₩24,830 | ₩24,002 | ₩24,002 | -2.44% | 2.5천 |
|---|
| 2026.05.06 | ₩24,069 | ₩24,069 | ₩23,722 | ₩23,895 | -0.72% | 2.5천 |
|---|
| 2026.05.05 | ₩22,880 | ₩22,880 | ₩22,479 | ₩22,479 | -1.75% | 1.8천 |
|---|
| 2026.05.04 | ₩22,546 | ₩22,747 | ₩22,359 | ₩22,413 | -0.59% | 4.3천 |
|---|
| 2026.05.01 | ₩22,947 | ₩23,201 | ₩22,867 | ₩22,894 | -0.23% | 4.9천 |
|---|
| 2026.04.30 | ₩23,241 | ₩23,241 | ₩22,934 | ₩23,067 | -0.75% | 3.4천 |
|---|
| 2026.04.29 | ₩22,666 | ₩22,693 | ₩22,493 | ₩22,560 | -0.47% | 3.3천 |
|---|
| 2026.04.28 | ₩23,428 | ₩23,428 | ₩23,081 | ₩23,134 | -1.25% | 4.8천 |
|---|
| 2026.04.27 | ₩23,949 | ₩24,042 | ₩23,895 | ₩23,962 | +0.06% | 2.6천 |
|---|
| 2026.04.24 | ₩24,029 | ₩24,403 | ₩24,029 | ₩24,336 | +1.28% | 2.5천 |
|---|
| 2026.04.23 | ₩24,162 | ₩24,162 | ₩23,989 | ₩24,016 | -0.61% | 7.3천 |
|---|
| 2026.04.22 | ₩24,483 | ₩24,523 | ₩24,283 | ₩24,336 | -0.60% | 5.5천 |
|---|
| 2026.04.21 | ₩25,004 | ₩25,191 | ₩24,082 | ₩24,082 | -3.69% | 8.9천 |
|---|
| 2026.04.20 | ₩25,378 | ₩25,391 | ₩25,178 | ₩25,324 | -0.21% | 1.4천 |
|---|
| 2026.04.17 | ₩25,725 | ₩26,019 | ₩25,672 | ₩25,685 | -0.16% | 3.2천 |
|---|
| 2026.04.16 | ₩25,485 | ₩25,525 | ₩25,124 | ₩25,218 | -1.05% | 4.3천 |
|---|
| 2026.04.15 | ₩25,832 | ₩25,832 | ₩25,244 | ₩25,244 | -2.28% | 6.7천 |
|---|
| 2026.04.14 | ₩25,792 | ₩25,926 | ₩25,752 | ₩25,805 | +0.05% | 3.5천 |
|---|
| 2026.04.13 | ₩25,445 | ₩25,538 | ₩25,365 | ₩25,498 | +0.21% | 4.3천 |
|---|
| 2026.04.10 | ₩25,752 | ₩25,885 | ₩25,605 | ₩25,685 | -0.26% | 4.8천 |
|---|
| 2026.04.09 | ₩25,792 | ₩25,792 | ₩25,552 | ₩25,552 | -0.93% | 4.7천 |
|---|
| 2026.04.08 | ₩26,086 | ₩26,086 | ₩25,431 | ₩25,552 | -2.05% | 5.1천 |
|---|
| 2026.04.07 | ₩24,723 | ₩24,951 | ₩24,670 | ₩24,951 | +0.92% | 4.7천 |
|---|
| 2026.04.06 | ₩24,790 | ₩24,830 | ₩24,764 | ₩24,817 | +0.11% | 1.6천 |
|---|
| 2026.04.02 | ₩24,216 | ₩25,031 | ₩24,216 | ₩24,897 | +2.81% | 1.2만 |
|---|
| 2026.04.01 | ₩24,804 | ₩25,445 | ₩24,804 | ₩25,191 | +1.56% | 3.8천 |
|---|
| 2026.03.31 | ₩23,815 | ₩24,416 | ₩23,815 | ₩24,336 | +2.19% | 1.7만 |
|---|
| 2026.03.30 | ₩23,441 | ₩23,441 | ₩22,880 | ₩22,987 | -1.94% | 1.2만 |
|---|
| 2026.03.27 | ₩22,479 | ₩23,174 | ₩22,466 | ₩23,027 | +2.44% | 3.1천 |
|---|
| 2026.03.26 | ₩22,600 | ₩23,081 | ₩22,212 | ₩22,226 | -1.65% | 1.2만 |
|---|
| 2026.03.25 | ₩23,535 | ₩23,535 | ₩23,107 | ₩23,134 | -1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩22,039 | ₩22,386 | ₩22,039 | ₩22,386 | +1.58% | 1.4천 |
|---|
| 2026.03.23 | ₩22,186 | ₩22,707 | ₩22,039 | ₩22,292 | +0.48% | 8.1천 |
|---|
| 2026.03.20 | ₩22,720 | ₩22,747 | ₩22,186 | ₩22,186 | -2.35% | 5.2천 |
|---|
| 2026.03.19 | ₩22,747 | ₩22,934 | ₩22,359 | ₩22,934 | +0.82% | 9.5천 |
|---|
| 2026.03.18 | ₩24,924 | ₩24,924 | ₩24,403 | ₩24,403 | -2.09% | 4.2천 |
|---|
| 2026.03.17 | ₩25,952 | ₩26,059 | ₩25,712 | ₩25,752 | -0.77% | 4천 |
|---|
| 2026.03.16 | ₩25,752 | ₩26,032 | ₩25,672 | ₩25,832 | +0.31% | 5천 |
|---|
| 2026.03.13 | ₩26,740 | ₩26,740 | ₩25,725 | ₩25,725 | -3.80% | 2.6천 |
|---|
| 2026.03.12 | ₩26,807 | ₩26,874 | ₩26,740 | ₩26,754 | -0.20% | 2.1천 |
|---|
| 2026.03.11 | ₩27,395 | ₩27,395 | ₩27,074 | ₩27,275 | -0.44% | 2.1천 |
|---|
| 2026.03.10 | ₩27,969 | ₩28,036 | ₩27,729 | ₩27,729 | -0.86% | 3.7천 |
|---|
| 2026.03.09 | ₩26,714 | ₩27,488 | ₩26,446 | ₩27,435 | +2.70% | 6.6천 |
|---|
| 2026.03.06 | ₩27,154 | ₩27,528 | ₩26,887 | ₩27,528 | +1.38% | 4.2천 |
|---|
| 2026.03.05 | ₩28,036 | ₩28,036 | ₩27,088 | ₩27,341 | -2.48% | 6.3천 |
|---|
| 2026.03.04 | ₩28,717 | ₩28,717 | ₩28,009 | ₩28,183 | -1.86% | 2천 |
|---|
| 2026.03.03 | ₩28,156 | ₩28,156 | ₩27,301 | ₩27,916 | -0.85% | 1.1만 |
|---|
| 2026.03.02 | ₩30,186 | ₩30,240 | ₩29,332 | ₩29,893 | -0.97% | 1.6만 |
|---|
| 2026.02.27 | ₩29,572 | ₩29,852 | ₩29,545 | ₩29,852 | +0.95% | 6.5천 |
|---|
| 2026.02.26 | ₩28,837 | ₩29,385 | ₩28,837 | ₩29,385 | +1.90% | 4.1천 |
|---|
| 2026.02.25 | ₩29,091 | ₩29,265 | ₩28,958 | ₩28,958 | -0.46% | 4.5천 |
|---|
| 2026.02.24 | ₩28,303 | ₩28,998 | ₩28,303 | ₩28,931 | +2.22% | 8천 |
|---|
| 2026.02.23 | ₩28,463 | ₩28,877 | ₩28,370 | ₩28,864 | +1.41% | 1.8만 |
|---|
| 2026.02.20 | ₩27,609 | ₩28,009 | ₩27,381 | ₩28,009 | +1.45% | 6.6천 |
|---|
| 2026.02.19 | ₩27,141 | ₩27,609 | ₩27,021 | ₩27,568 | +1.57% | 7.6천 |
|---|
| 2026.02.18 | ₩27,168 | ₩27,515 | ₩27,141 | ₩27,301 | +0.49% | 1.9만 |
|---|