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 | ₩20,796 | ₩20,876 | ₩20,796 | ₩20,809 | +0.06% | 9.8천 |
| 2026.10.08 | ₩20,422 | ₩20,422 | ₩20,315 | ₩20,369 | -0.26% | 1.5천 |
| 2026.10.07 | ₩20,008 | ₩20,209 | ₩19,982 | ₩20,088 | +0.40% | 1만 |
| 2026.10.06 | ₩20,662 | ₩20,849 | ₩20,662 | ₩20,729 | +0.32% | 6.8천 |
| 2026.10.05 | ₩20,516 | ₩20,649 | ₩20,289 | ₩20,556 | +0.20% | 1.6만 |
| 2026.10.02 | ₩20,769 | ₩20,863 | ₩20,476 | ₩20,596 | -0.84% | 1.7만 |
| 2026.10.01 | ₩20,662 | ₩20,689 | ₩20,556 | ₩20,569 | -0.45% | 5.2천 |
| 2026.09.30 | ₩20,729 | ₩20,756 | ₩20,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,702 |
| -0.13% |
| 8.3천 |
| 2026.09.29 | ₩20,956 | ₩20,956 | ₩20,956 | ₩20,956 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩20,956 | ₩21,009 | ₩20,689 | ₩20,729 | -1.08% | 1.1만 |
|---|
| 2026.09.25 | ₩21,690 | ₩21,917 | ₩21,650 | ₩21,917 | +1.05% | 5.9천 |
|---|
| 2026.09.24 | ₩21,637 | ₩21,744 | ₩21,623 | ₩21,744 | +0.49% | 2천 |
|---|
| 2026.09.23 | ₩22,024 | ₩22,171 | ₩21,930 | ₩22,024 | 0.00% | 1.7만 |
|---|
| 2026.09.22 | ₩22,398 | ₩22,918 | ₩22,398 | ₩22,838 | +1.97% | 6.5천 |
|---|
| 2026.09.21 | ₩22,438 | ₩22,438 | ₩22,117 | ₩22,197 | -1.07% | 6.6천 |
|---|
| 2026.09.18 | ₩22,358 | ₩22,558 | ₩22,291 | ₩22,491 | +0.60% | 2.9천 |
|---|
| 2026.09.17 | ₩22,491 | ₩22,571 | ₩22,438 | ₩22,491 | 0.00% | 5천 |
|---|
| 2026.09.16 | ₩22,197 | ₩22,237 | ₩21,623 | ₩21,797 | -1.80% | 1.1만 |
|---|
| 2026.09.15 | ₩22,037 | ₩22,064 | ₩21,864 | ₩22,037 | 0.00% | 2.9천 |
|---|
| 2026.09.14 | ₩21,784 | ₩22,157 | ₩21,784 | ₩22,024 | +1.10% | 5.4천 |
|---|
| 2026.09.11 | ₩23,025 | ₩23,025 | ₩22,651 | ₩22,678 | -1.51% | 2.4천 |
|---|
| 2026.09.10 | ₩22,625 | ₩22,745 | ₩22,451 | ₩22,451 | -0.77% | 9.1천 |
|---|
| 2026.09.09 | ₩23,252 | ₩23,279 | ₩23,092 | ₩23,132 | -0.52% | 9천 |
|---|
| 2026.09.08 | ₩23,145 | ₩23,185 | ₩22,878 | ₩22,878 | -1.15% | 3.6천 |
|---|
| 2026.09.04 | ₩23,105 | ₩23,292 | ₩23,052 | ₩23,158 | +0.23% | 4천 |
|---|
| 2026.09.03 | ₩23,292 | ₩23,586 | ₩23,252 | ₩23,572 | +1.20% | 3.2천 |
|---|
| 2026.09.02 | ₩22,918 | ₩22,918 | ₩22,651 | ₩22,785 | -0.58% | 3.3천 |
|---|
| 2026.09.01 | ₩22,518 | ₩22,891 | ₩22,304 | ₩22,304 | -0.95% | 5.2천 |
|---|
| 2026.08.31 | ₩23,292 | ₩23,292 | ₩22,932 | ₩23,172 | -0.52% | 5.8천 |
|---|
| 2026.08.28 | ₩24,360 | ₩24,360 | ₩23,319 | ₩23,425 | -3.84% | 8.1천 |
|---|
| 2026.08.27 | ₩24,079 | ₩24,280 | ₩24,026 | ₩24,226 | +0.61% | 1.1만 |
|---|
| 2026.08.26 | ₩24,306 | ₩24,413 | ₩24,106 | ₩24,226 | -0.33% | 1.3만 |
|---|
| 2026.08.25 | ₩24,146 | ₩24,747 | ₩24,079 | ₩24,667 | +2.16% | 2.6만 |
|---|
| 2026.08.24 | ₩24,547 | ₩24,547 | ₩24,213 | ₩24,386 | -0.65% | 7천 |
|---|
| 2026.08.21 | ₩23,959 | ₩24,333 | ₩23,959 | ₩24,320 | +1.50% | 6.1천 |
|---|
| 2026.08.20 | ₩22,932 | ₩23,532 | ₩22,932 | ₩23,519 | +2.56% | 8.5천 |
|---|
| 2026.08.19 | ₩22,665 | ₩23,078 | ₩22,651 | ₩23,065 | +1.77% | 9.9천 |
|---|
| 2026.08.18 | ₩21,797 | ₩21,837 | ₩21,517 | ₩21,530 | -1.22% | 1.2만 |
|---|
| 2026.08.17 | ₩21,810 | ₩22,197 | ₩21,810 | ₩22,037 | +1.04% | 1.5만 |
|---|
| 2026.08.14 | ₩21,837 | ₩21,904 | ₩21,717 | ₩21,730 | -0.49% | 9.2천 |
|---|
| 2026.08.13 | ₩21,530 | ₩21,597 | ₩21,397 | ₩21,410 | -0.56% | 3천 |
|---|
| 2026.08.12 | ₩22,251 | ₩22,251 | ₩21,797 | ₩21,837 | -1.86% | 1만 |
|---|
| 2026.08.11 | ₩21,757 | ₩21,837 | ₩21,610 | ₩21,677 | -0.37% | 5.4천 |
|---|
| 2026.08.10 | ₩21,623 | ₩21,770 | ₩21,383 | ₩21,744 | +0.56% | 1.3만 |
|---|
| 2026.08.07 | ₩21,490 | ₩21,704 | ₩21,490 | ₩21,677 | +0.87% | 9.4천 |
|---|
| 2026.08.06 | ₩20,289 | ₩20,622 | ₩20,289 | ₩20,502 | +1.05% | 1.1만 |
|---|
| 2026.08.05 | ₩19,955 | ₩20,529 | ₩19,955 | ₩20,395 | +2.21% | 8천 |
|---|
| 2026.08.04 | ₩19,408 | ₩19,408 | ₩19,181 | ₩19,207 | -1.03% | 3.3천 |
|---|
| 2026.08.03 | ₩18,593 | ₩18,981 | ₩18,567 | ₩18,981 | +2.08% | 1.4만 |
|---|
| 2026.07.31 | ₩18,527 | ₩18,794 | ₩18,407 | ₩18,700 | +0.94% | 4.4천 |
|---|
| 2026.07.30 | ₩18,941 | ₩19,221 | ₩18,914 | ₩19,221 | +1.48% | 2.4천 |
|---|
| 2026.07.29 | ₩18,367 | ₩18,927 | ₩18,273 | ₩18,634 | +1.45% | 4.8천 |
|---|
| 2026.07.28 | ₩18,674 | ₩18,767 | ₩18,513 | ₩18,660 | -0.07% | 1.2만 |
|---|
| 2026.07.27 | ₩19,087 | ₩19,087 | ₩18,914 | ₩19,021 | -0.35% | 6.3천 |
|---|
| 2026.07.24 | ₩18,994 | ₩19,181 | ₩18,981 | ₩18,981 | -0.07% | 3.2천 |
|---|
| 2026.07.23 | ₩18,847 | ₩18,927 | ₩18,727 | ₩18,887 | +0.21% | 4.6천 |
|---|
| 2026.07.22 | ₩19,368 | ₩19,461 | ₩19,167 | ₩19,167 | -1.03% | 1만 |
|---|
| 2026.07.21 | ₩18,420 | ₩18,727 | ₩18,420 | ₩18,727 | +1.67% | 2.3천 |
|---|
| 2026.07.20 | ₩18,153 | ₩18,153 | ₩17,966 | ₩17,993 | -0.88% | 3.6천 |
|---|
| 2026.07.17 | ₩17,953 | ₩18,300 | ₩17,833 | ₩18,180 | +1.26% | 2.7만 |
|---|
| 2026.07.16 | ₩18,407 | ₩18,407 | ₩18,086 | ₩18,153 | -1.38% | 1.5만 |
|---|
| 2026.07.15 | ₩18,954 | ₩18,954 | ₩18,593 | ₩18,807 | -0.77% | 1.6천 |
|---|
| 2026.07.14 | ₩19,087 | ₩19,274 | ₩18,927 | ₩18,927 | -0.84% | 2.9천 |
|---|
| 2026.07.13 | ₩18,820 | ₩18,834 | ₩18,620 | ₩18,687 | -0.71% | 2.2천 |
|---|
| 2026.07.10 | ₩19,354 | ₩19,381 | ₩19,261 | ₩19,261 | -0.48% | 9.1천 |
|---|
| 2026.07.09 | ₩19,141 | ₩19,408 | ₩19,141 | ₩19,328 | +0.98% | 1.1천 |
|---|
| 2026.07.08 | ₩18,981 | ₩18,981 | ₩18,487 | ₩18,860 | -0.63% | 1.4만 |
|---|
| 2026.07.07 | ₩19,888 | ₩19,955 | ₩19,328 | ₩19,461 | -2.15% | 1.3만 |
|---|
| 2026.07.06 | ₩20,275 | ₩20,275 | ₩19,835 | ₩20,008 | -1.32% | 4천 |
|---|
| 2026.07.02 | ₩20,169 | ₩20,169 | ₩19,755 | ₩19,968 | -0.99% | 2.4천 |
|---|
| 2026.07.01 | ₩19,181 | ₩19,821 | ₩19,181 | ₩19,274 | +0.49% | 3.1천 |
|---|
| 2026.06.30 | ₩18,981 | ₩19,248 | ₩18,981 | ₩19,181 | +1.05% | 7.5천 |
|---|
| 2026.06.29 | ₩19,354 | ₩19,354 | ₩19,114 | ₩19,221 | -0.69% | 3.1천 |
|---|
| 2026.06.26 | ₩19,488 | ₩19,982 | ₩19,488 | ₩19,661 | +0.89% | 6.2천 |
|---|
| 2026.06.25 | ₩19,234 | ₩19,448 | ₩19,234 | ₩19,274 | +0.21% | 3.2천 |
|---|
| 2026.06.24 | ₩19,167 | ₩19,434 | ₩18,887 | ₩19,034 | -0.70% | 1.2만 |
|---|
| 2026.06.23 | ₩19,995 | ₩20,169 | ₩19,888 | ₩19,888 | -0.53% | 5천 |
|---|
| 2026.06.22 | ₩20,529 | ₩20,596 | ₩20,489 | ₩20,596 | +0.33% | 2.5천 |
|---|
| 2026.06.18 | ₩21,543 | ₩21,597 | ₩20,876 | ₩20,956 | -2.73% | 2.1천 |
|---|
| 2026.06.17 | ₩22,237 | ₩22,491 | ₩21,463 | ₩21,463 | -3.48% | 3.5천 |
|---|
| 2026.06.16 | ₩21,944 | ₩22,011 | ₩21,744 | ₩21,997 | +0.24% | 3.4천 |
|---|
| 2026.06.15 | ₩21,530 | ₩21,784 | ₩21,410 | ₩21,450 | -0.37% | 5.8천 |
|---|
| 2026.06.12 | ₩20,035 | ₩20,476 | ₩20,035 | ₩20,395 | +1.80% | 4.9천 |
|---|
| 2026.06.11 | ₩19,034 | ₩20,128 | ₩19,034 | ₩20,048 | +5.33% | 5.5천 |
|---|
| 2026.06.10 | ₩19,781 | ₩19,781 | ₩19,127 | ₩19,127 | -3.31% | 9.6천 |
|---|
| 2026.06.09 | ₩20,823 | ₩20,823 | ₩20,062 | ₩20,195 | -3.01% | 1.8천 |
|---|
| 2026.06.08 | ₩20,689 | ₩20,836 | ₩20,609 | ₩20,609 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩21,437 | ₩21,437 | ₩20,702 | ₩20,702 | -3.42% | 6.5천 |
|---|
| 2026.06.04 | ₩22,304 | ₩22,304 | ₩22,104 | ₩22,197 | -0.48% | 4.7천 |
|---|
| 2026.06.03 | ₩22,291 | ₩22,291 | ₩21,917 | ₩21,917 | -1.68% | 1.9만 |
|---|
| 2026.06.02 | ₩22,478 | ₩22,478 | ₩22,224 | ₩22,424 | -0.24% | 9.3천 |
|---|
| 2026.06.01 | ₩22,291 | ₩22,478 | ₩22,291 | ₩22,411 | +0.54% | 4.7천 |
|---|
| 2026.05.29 | ₩22,651 | ₩23,279 | ₩22,651 | ₩23,132 | +2.12% | 2.5천 |
|---|
| 2026.05.28 | ₩22,024 | ₩22,718 | ₩22,024 | ₩22,625 | +2.73% | 2.7천 |
|---|
| 2026.05.27 | ₩22,331 | ₩22,384 | ₩22,184 | ₩22,184 | -0.66% | 6천 |
|---|
| 2026.05.26 | ₩22,571 | ₩22,785 | ₩22,571 | ₩22,771 | +0.89% | 2.8천 |
|---|
| 2026.05.22 | ₩22,464 | ₩22,464 | ₩22,011 | ₩22,104 | -1.60% | 5.7천 |
|---|
| 2026.05.21 | ₩22,251 | ₩22,678 | ₩22,171 | ₩22,491 | +1.08% | 6.7천 |
|---|
| 2026.05.20 | ₩22,157 | ₩22,584 | ₩21,997 | ₩22,531 | +1.69% | 1.3만 |
|---|
| 2026.05.19 | ₩22,384 | ₩22,384 | ₩21,970 | ₩21,997 | -1.73% | 2.7천 |
|---|
| 2026.05.18 | ₩23,118 | ₩23,118 | ₩22,625 | ₩22,678 | -1.91% | 4.4천 |
|---|
| 2026.05.15 | ₩23,118 | ₩23,118 | ₩22,691 | ₩22,825 | -1.27% | 1.1만 |
|---|
| 2026.05.14 | ₩24,400 | ₩24,400 | ₩24,186 | ₩24,280 | -0.49% | 3.6천 |
|---|
| 2026.05.13 | ₩24,547 | ₩24,720 | ₩24,440 | ₩24,533 | -0.05% | 4.9천 |
|---|
| 2026.05.12 | ₩24,547 | ₩24,814 | ₩24,213 | ₩24,800 | +1.03% | 7천 |
|---|
| 2026.05.11 | ₩24,680 | ₩25,201 | ₩24,680 | ₩24,880 | +0.81% | 1.9만 |
|---|
| 2026.05.08 | ₩24,440 | ₩24,547 | ₩24,306 | ₩24,547 | +0.44% | 2.5천 |
|---|
| 2026.05.07 | ₩24,587 | ₩24,814 | ₩23,986 | ₩23,986 | -2.44% | 2.5천 |
|---|
| 2026.05.06 | ₩24,053 | ₩24,053 | ₩23,706 | ₩23,879 | -0.72% | 2.5천 |
|---|
| 2026.05.05 | ₩22,865 | ₩22,865 | ₩22,464 | ₩22,464 | -1.75% | 1.8천 |
|---|
| 2026.05.04 | ₩22,531 | ₩22,731 | ₩22,344 | ₩22,398 | -0.59% | 4.3천 |
|---|
| 2026.05.01 | ₩22,932 | ₩23,185 | ₩22,851 | ₩22,878 | -0.23% | 4.9천 |
|---|
| 2026.04.30 | ₩23,225 | ₩23,225 | ₩22,918 | ₩23,052 | -0.75% | 3.4천 |
|---|
| 2026.04.29 | ₩22,651 | ₩22,678 | ₩22,478 | ₩22,544 | -0.47% | 3.3천 |
|---|
| 2026.04.28 | ₩23,412 | ₩23,412 | ₩23,065 | ₩23,118 | -1.25% | 4.8천 |
|---|
| 2026.04.27 | ₩23,933 | ₩24,026 | ₩23,879 | ₩23,946 | +0.06% | 2.6천 |
|---|
| 2026.04.24 | ₩24,013 | ₩24,386 | ₩24,013 | ₩24,320 | +1.28% | 2.5천 |
|---|
| 2026.04.23 | ₩24,146 | ₩24,146 | ₩23,973 | ₩23,999 | -0.61% | 7.3천 |
|---|
| 2026.04.22 | ₩24,467 | ₩24,507 | ₩24,266 | ₩24,320 | -0.60% | 5.5천 |
|---|
| 2026.04.21 | ₩24,987 | ₩25,174 | ₩24,066 | ₩24,066 | -3.69% | 8.9천 |
|---|
| 2026.04.20 | ₩25,361 | ₩25,374 | ₩25,161 | ₩25,307 | -0.21% | 1.4천 |
|---|
| 2026.04.17 | ₩25,708 | ₩26,002 | ₩25,654 | ₩25,668 | -0.16% | 3.2천 |
|---|
| 2026.04.16 | ₩25,468 | ₩25,508 | ₩25,107 | ₩25,201 | -1.05% | 4.3천 |
|---|
| 2026.04.15 | ₩25,815 | ₩25,815 | ₩25,227 | ₩25,227 | -2.28% | 6.7천 |
|---|
| 2026.04.14 | ₩25,775 | ₩25,908 | ₩25,735 | ₩25,788 | +0.05% | 3.5천 |
|---|
| 2026.04.13 | ₩25,428 | ₩25,521 | ₩25,347 | ₩25,481 | +0.21% | 4.3천 |
|---|
| 2026.04.10 | ₩25,735 | ₩25,868 | ₩25,588 | ₩25,668 | -0.26% | 4.8천 |
|---|
| 2026.04.09 | ₩25,775 | ₩25,775 | ₩25,534 | ₩25,534 | -0.93% | 4.7천 |
|---|
| 2026.04.08 | ₩26,068 | ₩26,068 | ₩25,414 | ₩25,534 | -2.05% | 5.1천 |
|---|
| 2026.04.07 | ₩24,707 | ₩24,934 | ₩24,653 | ₩24,934 | +0.92% | 4.7천 |
|---|
| 2026.04.06 | ₩24,774 | ₩24,814 | ₩24,747 | ₩24,800 | +0.11% | 1.6천 |
|---|
| 2026.04.02 | ₩24,200 | ₩25,014 | ₩24,200 | ₩24,880 | +2.81% | 1.2만 |
|---|
| 2026.04.01 | ₩24,787 | ₩25,428 | ₩24,787 | ₩25,174 | +1.56% | 3.8천 |
|---|
| 2026.03.31 | ₩23,799 | ₩24,400 | ₩23,799 | ₩24,320 | +2.19% | 1.7만 |
|---|
| 2026.03.30 | ₩23,425 | ₩23,425 | ₩22,865 | ₩22,972 | -1.94% | 1.2만 |
|---|
| 2026.03.27 | ₩22,464 | ₩23,158 | ₩22,451 | ₩23,012 | +2.44% | 3.1천 |
|---|
| 2026.03.26 | ₩22,584 | ₩23,065 | ₩22,197 | ₩22,211 | -1.65% | 1.2만 |
|---|
| 2026.03.25 | ₩23,519 | ₩23,519 | ₩23,092 | ₩23,118 | -1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩22,024 | ₩22,371 | ₩22,024 | ₩22,371 | +1.58% | 1.4천 |
|---|
| 2026.03.23 | ₩22,171 | ₩22,691 | ₩22,024 | ₩22,277 | +0.48% | 8.1천 |
|---|
| 2026.03.20 | ₩22,705 | ₩22,731 | ₩22,171 | ₩22,171 | -2.35% | 5.2천 |
|---|
| 2026.03.19 | ₩22,731 | ₩22,918 | ₩22,344 | ₩22,918 | +0.82% | 9.5천 |
|---|
| 2026.03.18 | ₩24,907 | ₩24,907 | ₩24,386 | ₩24,386 | -2.09% | 4.2천 |
|---|
| 2026.03.17 | ₩25,935 | ₩26,042 | ₩25,695 | ₩25,735 | -0.77% | 4천 |
|---|
| 2026.03.16 | ₩25,735 | ₩26,015 | ₩25,654 | ₩25,815 | +0.31% | 5천 |
|---|
| 2026.03.13 | ₩26,722 | ₩26,722 | ₩25,708 | ₩25,708 | -3.80% | 2.6천 |
|---|
| 2026.03.12 | ₩26,789 | ₩26,856 | ₩26,722 | ₩26,736 | -0.20% | 2.1천 |
|---|
| 2026.03.11 | ₩27,376 | ₩27,376 | ₩27,056 | ₩27,256 | -0.44% | 2.1천 |
|---|
| 2026.03.10 | ₩27,950 | ₩28,017 | ₩27,710 | ₩27,710 | -0.86% | 3.7천 |
|---|
| 2026.03.09 | ₩26,696 | ₩27,470 | ₩26,429 | ₩27,416 | +2.70% | 6.6천 |
|---|
| 2026.03.06 | ₩27,136 | ₩27,510 | ₩26,869 | ₩27,510 | +1.38% | 4.2천 |
|---|
| 2026.03.05 | ₩28,017 | ₩28,017 | ₩27,069 | ₩27,323 | -2.48% | 6.3천 |
|---|
| 2026.03.04 | ₩28,698 | ₩28,698 | ₩27,990 | ₩28,164 | -1.86% | 2천 |
|---|
| 2026.03.03 | ₩28,137 | ₩28,137 | ₩27,283 | ₩27,897 | -0.85% | 1.1만 |
|---|
| 2026.03.02 | ₩30,166 | ₩30,219 | ₩29,312 | ₩29,872 | -0.97% | 1.6만 |
|---|
| 2026.02.27 | ₩29,552 | ₩29,832 | ₩29,525 | ₩29,832 | +0.95% | 6.5천 |
|---|
| 2026.02.26 | ₩28,818 | ₩29,365 | ₩28,818 | ₩29,365 | +1.90% | 4.1천 |
|---|
| 2026.02.25 | ₩29,072 | ₩29,245 | ₩28,938 | ₩28,938 | -0.46% | 4.5천 |
|---|
| 2026.02.24 | ₩28,284 | ₩28,978 | ₩28,284 | ₩28,911 | +2.22% | 8천 |
|---|
| 2026.02.23 | ₩28,444 | ₩28,858 | ₩28,351 | ₩28,845 | +1.41% | 1.8만 |
|---|
| 2026.02.20 | ₩27,590 | ₩27,990 | ₩27,363 | ₩27,990 | +1.45% | 6.6천 |
|---|
| 2026.02.19 | ₩27,123 | ₩27,590 | ₩27,003 | ₩27,550 | +1.57% | 7.6천 |
|---|
| 2026.02.18 | ₩27,149 | ₩27,496 | ₩27,123 | ₩27,283 | +0.49% | 1.9만 |
|---|