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 | ₩20,835 | ₩20,915 | ₩20,835 | ₩20,849 | +0.06% | 9.8천 |
| 2026.10.08 | ₩20,461 | ₩20,461 | ₩20,354 | ₩20,407 | -0.26% | 1.5천 |
| 2026.10.07 | ₩20,046 | ₩20,247 | ₩20,019 | ₩20,126 | +0.40% | 1만 |
| 2026.10.06 | ₩20,701 | ₩20,889 | ₩20,701 | ₩20,768 | +0.32% | 6.8천 |
| 2026.10.05 | ₩20,554 | ₩20,688 | ₩20,327 | ₩20,594 | +0.20% | 1.6만 |
| 2026.10.02 | ₩20,808 | ₩20,902 | ₩20,514 | ₩20,635 | -0.84% | 1.7만 |
| 2026.10.01 | ₩20,701 | ₩20,728 | ₩20,594 | ₩20,608 | -0.45% | 5.2천 |
| 2026.09.30 | ₩20,768 | ₩20,795 | ₩20,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,742 |
| -0.13% |
| 8.3천 |
| 2026.09.29 | ₩20,996 | ₩20,996 | ₩20,996 | ₩20,996 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩20,996 | ₩21,049 | ₩20,728 | ₩20,768 | -1.08% | 1.1만 |
|---|
| 2026.09.25 | ₩21,731 | ₩21,958 | ₩21,691 | ₩21,958 | +1.05% | 5.9천 |
|---|
| 2026.09.24 | ₩21,678 | ₩21,785 | ₩21,664 | ₩21,785 | +0.49% | 2천 |
|---|
| 2026.09.23 | ₩22,065 | ₩22,213 | ₩21,972 | ₩22,065 | 0.00% | 1.7만 |
|---|
| 2026.09.22 | ₩22,440 | ₩22,961 | ₩22,440 | ₩22,881 | +1.97% | 6.5천 |
|---|
| 2026.09.21 | ₩22,480 | ₩22,480 | ₩22,159 | ₩22,239 | -1.07% | 6.6천 |
|---|
| 2026.09.18 | ₩22,400 | ₩22,600 | ₩22,333 | ₩22,534 | +0.60% | 2.9천 |
|---|
| 2026.09.17 | ₩22,534 | ₩22,614 | ₩22,480 | ₩22,534 | 0.00% | 5천 |
|---|
| 2026.09.16 | ₩22,239 | ₩22,279 | ₩21,664 | ₩21,838 | -1.80% | 1.1만 |
|---|
| 2026.09.15 | ₩22,079 | ₩22,106 | ₩21,905 | ₩22,079 | 0.00% | 2.9천 |
|---|
| 2026.09.14 | ₩21,825 | ₩22,199 | ₩21,825 | ₩22,065 | +1.10% | 5.4천 |
|---|
| 2026.09.11 | ₩23,068 | ₩23,068 | ₩22,694 | ₩22,721 | -1.51% | 2.4천 |
|---|
| 2026.09.10 | ₩22,667 | ₩22,788 | ₩22,493 | ₩22,493 | -0.77% | 9.1천 |
|---|
| 2026.09.09 | ₩23,296 | ₩23,323 | ₩23,135 | ₩23,175 | -0.52% | 9천 |
|---|
| 2026.09.08 | ₩23,189 | ₩23,229 | ₩22,921 | ₩22,921 | -1.15% | 3.6천 |
|---|
| 2026.09.04 | ₩23,149 | ₩23,336 | ₩23,095 | ₩23,202 | +0.23% | 4천 |
|---|
| 2026.09.03 | ₩23,336 | ₩23,630 | ₩23,296 | ₩23,617 | +1.20% | 3.2천 |
|---|
| 2026.09.02 | ₩22,961 | ₩22,961 | ₩22,694 | ₩22,828 | -0.58% | 3.3천 |
|---|
| 2026.09.01 | ₩22,560 | ₩22,935 | ₩22,346 | ₩22,346 | -0.95% | 5.2천 |
|---|
| 2026.08.31 | ₩23,336 | ₩23,336 | ₩22,975 | ₩23,216 | -0.52% | 5.8천 |
|---|
| 2026.08.28 | ₩24,406 | ₩24,406 | ₩23,363 | ₩23,470 | -3.84% | 8.1천 |
|---|
| 2026.08.27 | ₩24,125 | ₩24,325 | ₩24,071 | ₩24,272 | +0.61% | 1.1만 |
|---|
| 2026.08.26 | ₩24,352 | ₩24,459 | ₩24,152 | ₩24,272 | -0.33% | 1.3만 |
|---|
| 2026.08.25 | ₩24,192 | ₩24,794 | ₩24,125 | ₩24,713 | +2.16% | 2.6만 |
|---|
| 2026.08.24 | ₩24,593 | ₩24,593 | ₩24,259 | ₩24,432 | -0.65% | 7천 |
|---|
| 2026.08.21 | ₩24,005 | ₩24,379 | ₩24,005 | ₩24,366 | +1.50% | 6.1천 |
|---|
| 2026.08.20 | ₩22,975 | ₩23,577 | ₩22,975 | ₩23,563 | +2.56% | 8.5천 |
|---|
| 2026.08.19 | ₩22,707 | ₩23,122 | ₩22,694 | ₩23,109 | +1.77% | 9.9천 |
|---|
| 2026.08.18 | ₩21,838 | ₩21,878 | ₩21,557 | ₩21,571 | -1.22% | 1.2만 |
|---|
| 2026.08.17 | ₩21,851 | ₩22,239 | ₩21,851 | ₩22,079 | +1.04% | 1.5만 |
|---|
| 2026.08.14 | ₩21,878 | ₩21,945 | ₩21,758 | ₩21,771 | -0.49% | 9.2천 |
|---|
| 2026.08.13 | ₩21,571 | ₩21,638 | ₩21,437 | ₩21,450 | -0.56% | 3천 |
|---|
| 2026.08.12 | ₩22,293 | ₩22,293 | ₩21,838 | ₩21,878 | -1.86% | 1만 |
|---|
| 2026.08.11 | ₩21,798 | ₩21,878 | ₩21,651 | ₩21,718 | -0.37% | 5.4천 |
|---|
| 2026.08.10 | ₩21,664 | ₩21,811 | ₩21,424 | ₩21,785 | +0.56% | 1.3만 |
|---|
| 2026.08.07 | ₩21,531 | ₩21,744 | ₩21,531 | ₩21,718 | +0.87% | 9.4천 |
|---|
| 2026.08.06 | ₩20,327 | ₩20,661 | ₩20,327 | ₩20,541 | +1.05% | 1.1만 |
|---|
| 2026.08.05 | ₩19,993 | ₩20,568 | ₩19,993 | ₩20,434 | +2.21% | 8천 |
|---|
| 2026.08.04 | ₩19,444 | ₩19,444 | ₩19,217 | ₩19,244 | -1.03% | 3.3천 |
|---|
| 2026.08.03 | ₩18,629 | ₩19,016 | ₩18,602 | ₩19,016 | +2.08% | 1.4만 |
|---|
| 2026.07.31 | ₩18,562 | ₩18,829 | ₩18,441 | ₩18,736 | +0.94% | 4.4천 |
|---|
| 2026.07.30 | ₩18,976 | ₩19,257 | ₩18,950 | ₩19,257 | +1.48% | 2.4천 |
|---|
| 2026.07.29 | ₩18,401 | ₩18,963 | ₩18,308 | ₩18,669 | +1.45% | 4.8천 |
|---|
| 2026.07.28 | ₩18,709 | ₩18,802 | ₩18,548 | ₩18,695 | -0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩19,123 | ₩19,123 | ₩18,950 | ₩19,057 | -0.35% | 6.3천 |
|---|
| 2026.07.24 | ₩19,030 | ₩19,217 | ₩19,016 | ₩19,016 | -0.07% | 3.2천 |
|---|
| 2026.07.23 | ₩18,883 | ₩18,963 | ₩18,762 | ₩18,923 | +0.21% | 4.6천 |
|---|
| 2026.07.22 | ₩19,404 | ₩19,498 | ₩19,204 | ₩19,204 | -1.03% | 1만 |
|---|
| 2026.07.21 | ₩18,455 | ₩18,762 | ₩18,455 | ₩18,762 | +1.67% | 2.3천 |
|---|
| 2026.07.20 | ₩18,187 | ₩18,187 | ₩18,000 | ₩18,027 | -0.88% | 3.6천 |
|---|
| 2026.07.17 | ₩17,987 | ₩18,334 | ₩17,866 | ₩18,214 | +1.26% | 2.7만 |
|---|
| 2026.07.16 | ₩18,441 | ₩18,441 | ₩18,120 | ₩18,187 | -1.38% | 1.5만 |
|---|
| 2026.07.15 | ₩18,990 | ₩18,990 | ₩18,629 | ₩18,843 | -0.77% | 1.6천 |
|---|
| 2026.07.14 | ₩19,123 | ₩19,311 | ₩18,963 | ₩18,963 | -0.84% | 2.9천 |
|---|
| 2026.07.13 | ₩18,856 | ₩18,869 | ₩18,655 | ₩18,722 | -0.71% | 2.2천 |
|---|
| 2026.07.10 | ₩19,391 | ₩19,418 | ₩19,297 | ₩19,297 | -0.48% | 9.1천 |
|---|
| 2026.07.09 | ₩19,177 | ₩19,444 | ₩19,177 | ₩19,364 | +0.98% | 1.1천 |
|---|
| 2026.07.08 | ₩19,016 | ₩19,016 | ₩18,522 | ₩18,896 | -0.63% | 1.4만 |
|---|
| 2026.07.07 | ₩19,926 | ₩19,993 | ₩19,364 | ₩19,498 | -2.15% | 1.3만 |
|---|
| 2026.07.06 | ₩20,314 | ₩20,314 | ₩19,872 | ₩20,046 | -1.32% | 4천 |
|---|
| 2026.07.02 | ₩20,207 | ₩20,207 | ₩19,792 | ₩20,006 | -0.99% | 2.4천 |
|---|
| 2026.07.01 | ₩19,217 | ₩19,859 | ₩19,217 | ₩19,311 | +0.49% | 3.1천 |
|---|
| 2026.06.30 | ₩19,016 | ₩19,284 | ₩19,016 | ₩19,217 | +1.05% | 7.5천 |
|---|
| 2026.06.29 | ₩19,391 | ₩19,391 | ₩19,150 | ₩19,257 | -0.69% | 3.1천 |
|---|
| 2026.06.26 | ₩19,525 | ₩20,019 | ₩19,525 | ₩19,698 | +0.89% | 6.2천 |
|---|
| 2026.06.25 | ₩19,270 | ₩19,484 | ₩19,270 | ₩19,311 | +0.21% | 3.2천 |
|---|
| 2026.06.24 | ₩19,204 | ₩19,471 | ₩18,923 | ₩19,070 | -0.70% | 1.2만 |
|---|
| 2026.06.23 | ₩20,033 | ₩20,207 | ₩19,926 | ₩19,926 | -0.53% | 5천 |
|---|
| 2026.06.22 | ₩20,568 | ₩20,635 | ₩20,528 | ₩20,635 | +0.33% | 2.5천 |
|---|
| 2026.06.18 | ₩21,584 | ₩21,638 | ₩20,915 | ₩20,996 | -2.73% | 2.1천 |
|---|
| 2026.06.17 | ₩22,279 | ₩22,534 | ₩21,504 | ₩21,504 | -3.48% | 3.5천 |
|---|
| 2026.06.16 | ₩21,985 | ₩22,052 | ₩21,785 | ₩22,039 | +0.24% | 3.4천 |
|---|
| 2026.06.15 | ₩21,571 | ₩21,825 | ₩21,450 | ₩21,490 | -0.37% | 5.8천 |
|---|
| 2026.06.12 | ₩20,073 | ₩20,514 | ₩20,073 | ₩20,434 | +1.80% | 4.9천 |
|---|
| 2026.06.11 | ₩19,070 | ₩20,166 | ₩19,070 | ₩20,086 | +5.33% | 5.5천 |
|---|
| 2026.06.10 | ₩19,819 | ₩19,819 | ₩19,164 | ₩19,164 | -3.31% | 9.6천 |
|---|
| 2026.06.09 | ₩20,862 | ₩20,862 | ₩20,100 | ₩20,233 | -3.01% | 1.8천 |
|---|
| 2026.06.08 | ₩20,728 | ₩20,875 | ₩20,648 | ₩20,648 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩21,477 | ₩21,477 | ₩20,742 | ₩20,742 | -3.42% | 6.5천 |
|---|
| 2026.06.04 | ₩22,346 | ₩22,346 | ₩22,146 | ₩22,239 | -0.48% | 4.7천 |
|---|
| 2026.06.03 | ₩22,333 | ₩22,333 | ₩21,958 | ₩21,958 | -1.68% | 1.9만 |
|---|
| 2026.06.02 | ₩22,520 | ₩22,520 | ₩22,266 | ₩22,467 | -0.24% | 9.3천 |
|---|
| 2026.06.01 | ₩22,333 | ₩22,520 | ₩22,333 | ₩22,453 | +0.54% | 4.7천 |
|---|
| 2026.05.29 | ₩22,694 | ₩23,323 | ₩22,694 | ₩23,175 | +2.12% | 2.5천 |
|---|
| 2026.05.28 | ₩22,065 | ₩22,761 | ₩22,065 | ₩22,667 | +2.73% | 2.7천 |
|---|
| 2026.05.27 | ₩22,373 | ₩22,427 | ₩22,226 | ₩22,226 | -0.66% | 6천 |
|---|
| 2026.05.26 | ₩22,614 | ₩22,828 | ₩22,614 | ₩22,814 | +0.89% | 2.8천 |
|---|
| 2026.05.22 | ₩22,507 | ₩22,507 | ₩22,052 | ₩22,146 | -1.60% | 5.7천 |
|---|
| 2026.05.21 | ₩22,293 | ₩22,721 | ₩22,213 | ₩22,534 | +1.08% | 6.7천 |
|---|
| 2026.05.20 | ₩22,199 | ₩22,627 | ₩22,039 | ₩22,574 | +1.69% | 1.3만 |
|---|
| 2026.05.19 | ₩22,427 | ₩22,427 | ₩22,012 | ₩22,039 | -1.73% | 2.7천 |
|---|
| 2026.05.18 | ₩23,162 | ₩23,162 | ₩22,667 | ₩22,721 | -1.91% | 4.4천 |
|---|
| 2026.05.15 | ₩23,162 | ₩23,162 | ₩22,734 | ₩22,868 | -1.27% | 1.1만 |
|---|
| 2026.05.14 | ₩24,446 | ₩24,446 | ₩24,232 | ₩24,325 | -0.49% | 3.6천 |
|---|
| 2026.05.13 | ₩24,593 | ₩24,767 | ₩24,486 | ₩24,580 | -0.05% | 4.9천 |
|---|
| 2026.05.12 | ₩24,593 | ₩24,860 | ₩24,259 | ₩24,847 | +1.03% | 7천 |
|---|
| 2026.05.11 | ₩24,727 | ₩25,248 | ₩24,727 | ₩24,927 | +0.81% | 1.9만 |
|---|
| 2026.05.08 | ₩24,486 | ₩24,593 | ₩24,352 | ₩24,593 | +0.44% | 2.5천 |
|---|
| 2026.05.07 | ₩24,633 | ₩24,860 | ₩24,031 | ₩24,031 | -2.44% | 2.5천 |
|---|
| 2026.05.06 | ₩24,098 | ₩24,098 | ₩23,750 | ₩23,924 | -0.72% | 2.5천 |
|---|
| 2026.05.05 | ₩22,908 | ₩22,908 | ₩22,507 | ₩22,507 | -1.75% | 1.8천 |
|---|
| 2026.05.04 | ₩22,574 | ₩22,774 | ₩22,386 | ₩22,440 | -0.59% | 4.3천 |
|---|
| 2026.05.01 | ₩22,975 | ₩23,229 | ₩22,895 | ₩22,921 | -0.23% | 4.9천 |
|---|
| 2026.04.30 | ₩23,269 | ₩23,269 | ₩22,961 | ₩23,095 | -0.75% | 3.4천 |
|---|
| 2026.04.29 | ₩22,694 | ₩22,721 | ₩22,520 | ₩22,587 | -0.47% | 3.3천 |
|---|
| 2026.04.28 | ₩23,456 | ₩23,456 | ₩23,109 | ₩23,162 | -1.25% | 4.8천 |
|---|
| 2026.04.27 | ₩23,978 | ₩24,071 | ₩23,924 | ₩23,991 | +0.06% | 2.6천 |
|---|
| 2026.04.24 | ₩24,058 | ₩24,432 | ₩24,058 | ₩24,366 | +1.28% | 2.5천 |
|---|
| 2026.04.23 | ₩24,192 | ₩24,192 | ₩24,018 | ₩24,045 | -0.61% | 7.3천 |
|---|
| 2026.04.22 | ₩24,513 | ₩24,553 | ₩24,312 | ₩24,366 | -0.60% | 5.5천 |
|---|
| 2026.04.21 | ₩25,034 | ₩25,221 | ₩24,112 | ₩24,112 | -3.69% | 8.9천 |
|---|
| 2026.04.20 | ₩25,409 | ₩25,422 | ₩25,208 | ₩25,355 | -0.21% | 1.4천 |
|---|
| 2026.04.17 | ₩25,756 | ₩26,051 | ₩25,703 | ₩25,716 | -0.16% | 3.2천 |
|---|
| 2026.04.16 | ₩25,516 | ₩25,556 | ₩25,155 | ₩25,248 | -1.05% | 4.3천 |
|---|
| 2026.04.15 | ₩25,863 | ₩25,863 | ₩25,275 | ₩25,275 | -2.28% | 6.7천 |
|---|
| 2026.04.14 | ₩25,823 | ₩25,957 | ₩25,783 | ₩25,837 | +0.05% | 3.5천 |
|---|
| 2026.04.13 | ₩25,476 | ₩25,569 | ₩25,395 | ₩25,529 | +0.21% | 4.3천 |
|---|
| 2026.04.10 | ₩25,783 | ₩25,917 | ₩25,636 | ₩25,716 | -0.26% | 4.8천 |
|---|
| 2026.04.09 | ₩25,823 | ₩25,823 | ₩25,583 | ₩25,583 | -0.93% | 4.7천 |
|---|
| 2026.04.08 | ₩26,117 | ₩26,117 | ₩25,462 | ₩25,583 | -2.05% | 5.1천 |
|---|
| 2026.04.07 | ₩24,753 | ₩24,981 | ₩24,700 | ₩24,981 | +0.92% | 4.7천 |
|---|
| 2026.04.06 | ₩24,820 | ₩24,860 | ₩24,794 | ₩24,847 | +0.11% | 1.6천 |
|---|
| 2026.04.02 | ₩24,245 | ₩25,061 | ₩24,245 | ₩24,927 | +2.81% | 1.2만 |
|---|
| 2026.04.01 | ₩24,834 | ₩25,476 | ₩24,834 | ₩25,221 | +1.56% | 3.8천 |
|---|
| 2026.03.31 | ₩23,844 | ₩24,446 | ₩23,844 | ₩24,366 | +2.19% | 1.7만 |
|---|
| 2026.03.30 | ₩23,470 | ₩23,470 | ₩22,908 | ₩23,015 | -1.94% | 1.2만 |
|---|
| 2026.03.27 | ₩22,507 | ₩23,202 | ₩22,493 | ₩23,055 | +2.44% | 3.1천 |
|---|
| 2026.03.26 | ₩22,627 | ₩23,109 | ₩22,239 | ₩22,253 | -1.65% | 1.2만 |
|---|
| 2026.03.25 | ₩23,563 | ₩23,563 | ₩23,135 | ₩23,162 | -1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩22,065 | ₩22,413 | ₩22,065 | ₩22,413 | +1.58% | 1.4천 |
|---|
| 2026.03.23 | ₩22,213 | ₩22,734 | ₩22,065 | ₩22,320 | +0.48% | 8.1천 |
|---|
| 2026.03.20 | ₩22,747 | ₩22,774 | ₩22,213 | ₩22,213 | -2.35% | 5.2천 |
|---|
| 2026.03.19 | ₩22,774 | ₩22,961 | ₩22,386 | ₩22,961 | +0.82% | 9.5천 |
|---|
| 2026.03.18 | ₩24,954 | ₩24,954 | ₩24,432 | ₩24,432 | -2.09% | 4.2천 |
|---|
| 2026.03.17 | ₩25,984 | ₩26,091 | ₩25,743 | ₩25,783 | -0.77% | 4천 |
|---|
| 2026.03.16 | ₩25,783 | ₩26,064 | ₩25,703 | ₩25,863 | +0.31% | 5천 |
|---|
| 2026.03.13 | ₩26,773 | ₩26,773 | ₩25,756 | ₩25,756 | -3.80% | 2.6천 |
|---|
| 2026.03.12 | ₩26,840 | ₩26,906 | ₩26,773 | ₩26,786 | -0.20% | 2.1천 |
|---|
| 2026.03.11 | ₩27,428 | ₩27,428 | ₩27,107 | ₩27,308 | -0.44% | 2.1천 |
|---|
| 2026.03.10 | ₩28,003 | ₩28,070 | ₩27,762 | ₩27,762 | -0.86% | 3.7천 |
|---|
| 2026.03.09 | ₩26,746 | ₩27,522 | ₩26,479 | ₩27,468 | +2.70% | 6.6천 |
|---|
| 2026.03.06 | ₩27,187 | ₩27,562 | ₩26,920 | ₩27,562 | +1.38% | 4.2천 |
|---|
| 2026.03.05 | ₩28,070 | ₩28,070 | ₩27,120 | ₩27,375 | -2.48% | 6.3천 |
|---|
| 2026.03.04 | ₩28,752 | ₩28,752 | ₩28,043 | ₩28,217 | -1.86% | 2천 |
|---|
| 2026.03.03 | ₩28,190 | ₩28,190 | ₩27,334 | ₩27,950 | -0.85% | 1.1만 |
|---|
| 2026.03.02 | ₩30,223 | ₩30,276 | ₩29,367 | ₩29,929 | -0.97% | 1.6만 |
|---|
| 2026.02.27 | ₩29,608 | ₩29,889 | ₩29,581 | ₩29,889 | +0.95% | 6.5천 |
|---|
| 2026.02.26 | ₩28,872 | ₩29,421 | ₩28,872 | ₩29,421 | +1.90% | 4.1천 |
|---|
| 2026.02.25 | ₩29,126 | ₩29,300 | ₩28,993 | ₩28,993 | -0.46% | 4.5천 |
|---|
| 2026.02.24 | ₩28,337 | ₩29,033 | ₩28,337 | ₩28,966 | +2.22% | 8천 |
|---|
| 2026.02.23 | ₩28,498 | ₩28,912 | ₩28,404 | ₩28,899 | +1.41% | 1.8만 |
|---|
| 2026.02.20 | ₩27,642 | ₩28,043 | ₩27,415 | ₩28,043 | +1.45% | 6.6천 |
|---|
| 2026.02.19 | ₩27,174 | ₩27,642 | ₩27,054 | ₩27,602 | +1.57% | 7.6천 |
|---|
| 2026.02.18 | ₩27,201 | ₩27,548 | ₩27,174 | ₩27,334 | +0.49% | 1.9만 |
|---|