시장 데이터를 불러오는 중
전체 종목
Global X Dow 30 Covered Call ETF 과거 주가
Global X Dow 30 Covered Call ETF · DJIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Dow 30 Covered Call ETF · DJIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,882 | ₩30,082 | ₩29,828 | ₩30,082 | +0.67% | 4.8만 |
| 2026.10.08 | ₩29,748 | ₩29,882 | ₩29,668 | ₩29,882 | +0.45% | 7.1만 |
| 2026.10.07 | ₩29,895 | ₩29,895 | ₩29,748 | ₩29,882 | -0.04% | 4만 |
| 2026.10.06 | ₩29,815 | ₩30,002 | ₩29,815 | ₩29,988 | +0.58% | 7.9만 |
| 2026.10.05 | ₩29,748 | ₩29,895 | ₩29,627 | ₩29,761 | +0.04% | 3.6만 |
| 2026.10.02 | ₩29,841 | ₩29,841 | ₩29,694 | ₩29,815 | -0.09% | 3.7만 |
| 2026.10.01 | ₩29,694 | ₩29,694 | ₩29,427 | ₩29,587 | -0.36% | 2.9만 |
| 2026.09.30 | ₩29,895 | ₩29,962 | ₩29,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,708 |
| -0.63% |
| 5만 |
| 2026.09.29 | ₩29,868 | ₩29,868 | ₩29,641 | ₩29,829 | -0.13% | 3.8만 |
|---|
| 2026.09.28 | ₩29,828 | ₩29,922 | ₩29,734 | ₩29,868 | +0.13% | 10.1만 |
|---|
| 2026.09.25 | ₩29,721 | ₩29,886 | ₩29,721 | ₩29,886 | +0.55% | 2.6만 |
|---|
| 2026.09.24 | ₩29,748 | ₩29,815 | ₩29,614 | ₩29,681 | -0.22% | 9.8만 |
|---|
| 2026.09.23 | ₩29,841 | ₩29,882 | ₩29,768 | ₩29,815 | -0.09% | 3만 |
|---|
| 2026.09.22 | ₩29,988 | ₩30,042 | ₩29,855 | ₩29,882 | -0.36% | 3.5만 |
|---|
| 2026.09.21 | ₩30,002 | ₩30,029 | ₩29,908 | ₩29,988 | -0.04% | 6.8만 |
|---|
| 2026.09.18 | ₩30,029 | ₩30,149 | ₩29,895 | ₩30,029 | 0.00% | 6.8만 |
|---|
| 2026.09.17 | ₩30,055 | ₩30,229 | ₩29,956 | ₩30,055 | 0.00% | 7.1만 |
|---|
| 2026.09.16 | ₩30,283 | ₩30,283 | ₩29,748 | ₩29,841 | -1.46% | 10.6만 |
|---|
| 2026.09.15 | ₩30,376 | ₩30,376 | ₩30,162 | ₩30,216 | -0.53% | 3.7만 |
|---|
| 2026.09.14 | ₩30,336 | ₩30,550 | ₩30,304 | ₩30,363 | +0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩30,309 | ₩30,550 | ₩30,309 | ₩30,416 | +0.35% | 3.5만 |
|---|
| 2026.09.10 | ₩30,283 | ₩30,309 | ₩30,149 | ₩30,169 | -0.38% | 3.6만 |
|---|
| 2026.09.09 | ₩30,456 | ₩30,486 | ₩30,309 | ₩30,390 | -0.22% | 3.3만 |
|---|
| 2026.09.08 | ₩30,617 | ₩30,617 | ₩30,470 | ₩30,470 | -0.48% | 3.9만 |
|---|
| 2026.09.04 | ₩30,710 | ₩30,817 | ₩30,657 | ₩30,710 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩30,590 | ₩30,831 | ₩30,590 | ₩30,831 | +0.79% | 6.2만 |
|---|
| 2026.09.02 | ₩30,550 | ₩30,653 | ₩30,537 | ₩30,537 | -0.04% | 2.5만 |
|---|
| 2026.09.01 | ₩30,590 | ₩30,670 | ₩30,424 | ₩30,523 | -0.22% | 4.4만 |
|---|
| 2026.08.31 | ₩30,657 | ₩30,684 | ₩30,563 | ₩30,603 | -0.17% | 4.5만 |
|---|
| 2026.08.28 | ₩30,684 | ₩30,734 | ₩30,617 | ₩30,657 | -0.09% | 5.4만 |
|---|
| 2026.08.27 | ₩30,617 | ₩30,684 | ₩30,563 | ₩30,645 | +0.09% | 5.5만 |
|---|
| 2026.08.26 | ₩30,563 | ₩30,630 | ₩30,550 | ₩30,617 | +0.17% | 11.7만 |
|---|
| 2026.08.25 | ₩30,644 | ₩30,697 | ₩30,577 | ₩30,657 | +0.04% | 6만 |
|---|
| 2026.08.24 | ₩30,751 | ₩30,751 | ₩30,509 | ₩30,644 | -0.35% | 4.3만 |
|---|
| 2026.08.21 | ₩30,483 | ₩30,697 | ₩30,483 | ₩30,630 | +0.48% | 4.6만 |
|---|
| 2026.08.20 | ₩30,577 | ₩30,617 | ₩30,470 | ₩30,510 | -0.22% | 4.8만 |
|---|
| 2026.08.19 | ₩30,617 | ₩30,630 | ₩30,537 | ₩30,630 | +0.04% | 4.9만 |
|---|
| 2026.08.18 | ₩30,617 | ₩30,617 | ₩30,537 | ₩30,590 | -0.09% | 2.1만 |
|---|
| 2026.08.17 | ₩30,497 | ₩30,617 | ₩30,456 | ₩30,603 | +0.35% | 6.2만 |
|---|
| 2026.08.14 | ₩30,577 | ₩30,603 | ₩30,497 | ₩30,497 | -0.26% | 7만 |
|---|
| 2026.08.13 | ₩30,550 | ₩30,577 | ₩30,510 | ₩30,566 | +0.05% | 3.4만 |
|---|
| 2026.08.12 | ₩30,537 | ₩30,577 | ₩30,497 | ₩30,510 | -0.09% | 4.2만 |
|---|
| 2026.08.11 | ₩30,416 | ₩30,537 | ₩30,416 | ₩30,495 | +0.26% | 4.3만 |
|---|
| 2026.08.10 | ₩30,590 | ₩30,590 | ₩30,403 | ₩30,403 | -0.61% | 4.9만 |
|---|
| 2026.08.07 | ₩30,577 | ₩30,577 | ₩30,497 | ₩30,550 | -0.09% | 4.3만 |
|---|
| 2026.08.06 | ₩30,550 | ₩30,551 | ₩30,419 | ₩30,497 | -0.18% | 5.2만 |
|---|
| 2026.08.05 | ₩30,323 | ₩30,470 | ₩30,323 | ₩30,470 | +0.49% | 7.7만 |
|---|
| 2026.08.04 | ₩30,443 | ₩30,468 | ₩30,323 | ₩30,443 | 0.00% | 7.1만 |
|---|
| 2026.08.03 | ₩30,122 | ₩30,323 | ₩30,122 | ₩30,283 | +0.53% | 9.1만 |
|---|
| 2026.07.31 | ₩30,029 | ₩30,162 | ₩29,861 | ₩30,069 | +0.13% | 8.4만 |
|---|
| 2026.07.30 | ₩29,788 | ₩29,975 | ₩29,668 | ₩29,908 | +0.40% | 5.5만 |
|---|
| 2026.07.29 | ₩29,908 | ₩30,082 | ₩29,672 | ₩29,708 | -0.67% | 11.2만 |
|---|
| 2026.07.28 | ₩29,962 | ₩30,149 | ₩29,948 | ₩30,109 | +0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩30,002 | ₩30,055 | ₩29,828 | ₩29,922 | -0.27% | 4.7만 |
|---|
| 2026.07.24 | ₩29,801 | ₩29,868 | ₩29,684 | ₩29,748 | -0.18% | 3.1만 |
|---|
| 2026.07.23 | ₩29,815 | ₩29,815 | ₩29,668 | ₩29,721 | -0.31% | 5.7만 |
|---|
| 2026.07.22 | ₩29,815 | ₩30,029 | ₩29,815 | ₩29,935 | +0.40% | 4.9만 |
|---|
| 2026.07.21 | ₩29,815 | ₩30,002 | ₩29,815 | ₩29,908 | +0.31% | 5.7만 |
|---|
| 2026.07.20 | ₩30,002 | ₩30,002 | ₩29,748 | ₩29,761 | -0.80% | 5.6만 |
|---|
| 2026.07.17 | ₩29,815 | ₩30,069 | ₩29,775 | ₩30,069 | +0.85% | 4.6만 |
|---|
| 2026.07.16 | ₩29,935 | ₩29,935 | ₩29,815 | ₩29,882 | -0.18% | 5.7만 |
|---|
| 2026.07.15 | ₩29,761 | ₩29,895 | ₩29,741 | ₩29,868 | +0.36% | 2.9만 |
|---|
| 2026.07.14 | ₩29,694 | ₩29,855 | ₩29,694 | ₩29,841 | +0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,721 | ₩29,828 | ₩29,721 | ₩29,734 | +0.04% | 5.8만 |
|---|
| 2026.07.10 | ₩29,708 | ₩29,804 | ₩29,692 | ₩29,788 | +0.27% | 7.4만 |
|---|
| 2026.07.09 | ₩29,761 | ₩29,801 | ₩29,708 | ₩29,748 | -0.04% | 5.5만 |
|---|
| 2026.07.08 | ₩29,681 | ₩29,742 | ₩29,583 | ₩29,708 | +0.09% | 5만 |
|---|
| 2026.07.07 | ₩29,828 | ₩29,828 | ₩29,734 | ₩29,801 | -0.09% | 6.5만 |
|---|
| 2026.07.06 | ₩29,775 | ₩29,841 | ₩29,721 | ₩29,841 | +0.22% | 4.9만 |
|---|
| 2026.07.02 | ₩29,641 | ₩29,685 | ₩29,601 | ₩29,654 | +0.05% | 4.8만 |
|---|
| 2026.07.01 | ₩29,427 | ₩29,654 | ₩29,427 | ₩29,521 | +0.32% | 3.8만 |
|---|
| 2026.06.30 | ₩29,601 | ₩29,607 | ₩29,402 | ₩29,601 | 0.00% | 6.5만 |
|---|
| 2026.06.29 | ₩29,320 | ₩29,507 | ₩29,320 | ₩29,468 | +0.51% | 4.9만 |
|---|
| 2026.06.26 | ₩29,253 | ₩29,387 | ₩29,200 | ₩29,307 | +0.18% | 3.3만 |
|---|
| 2026.06.25 | ₩29,414 | ₩29,440 | ₩29,246 | ₩29,280 | -0.45% | 9.3만 |
|---|
| 2026.06.24 | ₩29,347 | ₩29,438 | ₩29,226 | ₩29,293 | -0.18% | 6.2만 |
|---|
| 2026.06.23 | ₩29,213 | ₩29,333 | ₩29,119 | ₩29,266 | +0.18% | 5만 |
|---|
| 2026.06.22 | ₩29,387 | ₩29,387 | ₩29,240 | ₩29,289 | -0.33% | 25.5만 |
|---|
| 2026.06.18 | ₩29,587 | ₩29,614 | ₩29,414 | ₩29,414 | -0.59% | 4.4만 |
|---|
| 2026.06.17 | ₩29,427 | ₩29,574 | ₩29,427 | ₩29,467 | +0.14% | 5.2만 |
|---|
| 2026.06.16 | ₩29,521 | ₩29,587 | ₩29,480 | ₩29,521 | 0.00% | 3.9만 |
|---|
| 2026.06.15 | ₩29,601 | ₩29,601 | ₩29,534 | ₩29,561 | -0.14% | 8.5만 |
|---|
| 2026.06.12 | ₩29,387 | ₩29,494 | ₩29,333 | ₩29,467 | +0.27% | 4.6만 |
|---|
| 2026.06.11 | ₩29,213 | ₩29,414 | ₩29,160 | ₩29,360 | +0.50% | 8.4만 |
|---|
| 2026.06.10 | ₩29,454 | ₩29,454 | ₩29,133 | ₩29,200 | -0.86% | 5.5만 |
|---|
| 2026.06.09 | ₩29,387 | ₩29,480 | ₩29,213 | ₩29,414 | +0.09% | 4.8만 |
|---|
| 2026.06.08 | ₩29,360 | ₩29,440 | ₩29,307 | ₩29,333 | -0.09% | 7.4만 |
|---|
| 2026.06.05 | ₩29,387 | ₩29,440 | ₩29,280 | ₩29,307 | -0.27% | 4.9만 |
|---|
| 2026.06.04 | ₩29,400 | ₩29,440 | ₩29,320 | ₩29,373 | -0.09% | 7.2만 |
|---|
| 2026.06.03 | ₩29,400 | ₩29,400 | ₩29,320 | ₩29,373 | -0.09% | 2.5만 |
|---|
| 2026.06.02 | ₩29,293 | ₩29,373 | ₩29,293 | ₩29,367 | +0.25% | 4.1만 |
|---|
| 2026.06.01 | ₩29,307 | ₩29,387 | ₩29,280 | ₩29,324 | +0.06% | 4.7만 |
|---|
| 2026.05.29 | ₩29,400 | ₩29,400 | ₩29,307 | ₩29,391 | -0.03% | 3.8만 |
|---|
| 2026.05.28 | ₩29,280 | ₩29,360 | ₩29,240 | ₩29,347 | +0.23% | 5.2만 |
|---|
| 2026.05.27 | ₩29,146 | ₩29,253 | ₩29,026 | ₩29,253 | +0.37% | 27.3만 |
|---|
| 2026.05.26 | ₩29,240 | ₩29,266 | ₩29,079 | ₩29,106 | -0.46% | 4.9만 |
|---|
| 2026.05.22 | ₩29,146 | ₩29,173 | ₩29,119 | ₩29,133 | -0.05% | 3.4만 |
|---|
| 2026.05.21 | ₩29,039 | ₩29,119 | ₩28,906 | ₩29,053 | +0.05% | 7.2만 |
|---|
| 2026.05.20 | ₩28,865 | ₩29,039 | ₩28,758 | ₩29,039 | +0.60% | 4.4만 |
|---|
| 2026.05.19 | ₩28,758 | ₩28,892 | ₩28,758 | ₩28,812 | +0.19% | 3.7만 |
|---|
| 2026.05.18 | ₩28,758 | ₩28,906 | ₩28,758 | ₩28,865 | +0.37% | 5.4만 |
|---|
| 2026.05.15 | ₩29,039 | ₩29,200 | ₩29,026 | ₩29,079 | +0.14% | 8.8만 |
|---|
| 2026.05.14 | ₩29,079 | ₩29,186 | ₩29,079 | ₩29,172 | +0.32% | 5.4만 |
|---|
| 2026.05.13 | ₩29,053 | ₩29,053 | ₩28,906 | ₩28,967 | -0.29% | 6.3만 |
|---|
| 2026.05.12 | ₩28,946 | ₩29,093 | ₩28,852 | ₩29,091 | +0.50% | 5.3만 |
|---|
| 2026.05.11 | ₩28,879 | ₩29,007 | ₩28,839 | ₩28,946 | +0.23% | 8.3만 |
|---|
| 2026.05.08 | ₩28,959 | ₩29,031 | ₩28,839 | ₩28,885 | -0.25% | 5.8만 |
|---|
| 2026.05.07 | ₩29,012 | ₩29,079 | ₩28,892 | ₩28,970 | -0.15% | 6.2만 |
|---|
| 2026.05.06 | ₩28,865 | ₩28,972 | ₩28,852 | ₩28,946 | +0.28% | 10.2만 |
|---|
| 2026.05.05 | ₩28,665 | ₩28,745 | ₩28,598 | ₩28,705 | +0.14% | 7.8만 |
|---|
| 2026.05.04 | ₩28,745 | ₩28,865 | ₩28,611 | ₩28,625 | -0.42% | 4.2만 |
|---|
| 2026.05.01 | ₩28,839 | ₩28,986 | ₩28,839 | ₩28,879 | +0.14% | 5만 |
|---|
| 2026.04.30 | ₩28,504 | ₩28,812 | ₩28,504 | ₩28,772 | +0.94% | 4.7만 |
|---|
| 2026.04.29 | ₩28,598 | ₩28,611 | ₩28,331 | ₩28,464 | -0.47% | 7.8만 |
|---|
| 2026.04.28 | ₩28,598 | ₩28,651 | ₩28,438 | ₩28,545 | -0.19% | 17.4만 |
|---|
| 2026.04.27 | ₩28,518 | ₩28,657 | ₩28,518 | ₩28,578 | +0.21% | 4.8만 |
|---|
| 2026.04.24 | ₩28,545 | ₩28,585 | ₩28,411 | ₩28,518 | -0.09% | 9.1만 |
|---|
| 2026.04.23 | ₩28,678 | ₩28,678 | ₩28,277 | ₩28,531 | -0.51% | 15.3만 |
|---|
| 2026.04.22 | ₩28,678 | ₩28,738 | ₩28,625 | ₩28,718 | +0.14% | 5만 |
|---|
| 2026.04.21 | ₩28,745 | ₩28,799 | ₩28,585 | ₩28,598 | -0.51% | 7.9만 |
|---|
| 2026.04.20 | ₩28,799 | ₩28,799 | ₩28,504 | ₩28,665 | -0.46% | 9.5만 |
|---|
| 2026.04.17 | ₩28,705 | ₩29,079 | ₩28,531 | ₩28,865 | +0.56% | 13.1만 |
|---|
| 2026.04.16 | ₩28,625 | ₩28,625 | ₩28,317 | ₩28,397 | -0.79% | 12.6만 |
|---|
| 2026.04.15 | ₩28,651 | ₩28,678 | ₩28,384 | ₩28,464 | -0.65% | 9.8만 |
|---|
| 2026.04.14 | ₩28,692 | ₩28,692 | ₩28,558 | ₩28,585 | -0.37% | 6.6만 |
|---|
| 2026.04.13 | ₩28,531 | ₩28,558 | ₩28,397 | ₩28,558 | +0.09% | 12.6만 |
|---|
| 2026.04.10 | ₩28,638 | ₩28,638 | ₩28,558 | ₩28,558 | -0.28% | 8.3만 |
|---|
| 2026.04.09 | ₩28,478 | ₩28,638 | ₩28,451 | ₩28,571 | +0.33% | 4.4만 |
|---|
| 2026.04.08 | ₩28,585 | ₩28,625 | ₩28,411 | ₩28,504 | -0.28% | 9.6만 |
|---|
| 2026.04.07 | ₩28,277 | ₩28,277 | ₩28,077 | ₩28,197 | -0.28% | 5.7만 |
|---|
| 2026.04.06 | ₩28,264 | ₩28,397 | ₩28,133 | ₩28,304 | +0.14% | 5.2만 |
|---|
| 2026.04.02 | ₩28,010 | ₩28,304 | ₩28,010 | ₩28,237 | +0.81% | 6만 |
|---|
| 2026.04.01 | ₩28,357 | ₩28,357 | ₩28,217 | ₩28,237 | -0.42% | 4.3만 |
|---|
| 2026.03.31 | ₩27,782 | ₩28,224 | ₩27,782 | ₩28,130 | +1.25% | 8.7만 |
|---|
| 2026.03.30 | ₩27,742 | ₩27,943 | ₩27,603 | ₩27,662 | -0.29% | 7.5만 |
|---|
| 2026.03.27 | ₩27,876 | ₩27,876 | ₩27,609 | ₩27,609 | -0.96% | 5.9만 |
|---|
| 2026.03.26 | ₩28,023 | ₩28,103 | ₩27,863 | ₩27,916 | -0.38% | 4.8만 |
|---|
| 2026.03.25 | ₩28,210 | ₩28,210 | ₩28,023 | ₩28,063 | -0.52% | 6.6만 |
|---|
| 2026.03.24 | ₩27,903 | ₩28,050 | ₩27,756 | ₩27,943 | +0.14% | 9.2만 |
|---|
| 2026.03.23 | ₩28,130 | ₩28,170 | ₩27,943 | ₩28,023 | -0.38% | 9.4만 |
|---|
| 2026.03.20 | ₩28,264 | ₩28,264 | ₩27,930 | ₩28,077 | -0.66% | 17.5만 |
|---|
| 2026.03.19 | ₩28,290 | ₩28,391 | ₩28,130 | ₩28,290 | 0.00% | 7.5만 |
|---|
| 2026.03.18 | ₩28,692 | ₩28,772 | ₩28,371 | ₩28,397 | -1.03% | 6만 |
|---|
| 2026.03.17 | ₩28,919 | ₩29,066 | ₩28,825 | ₩28,825 | -0.32% | 3.2만 |
|---|
| 2026.03.16 | ₩28,692 | ₩28,959 | ₩28,692 | ₩28,845 | +0.54% | 5.2만 |
|---|
| 2026.03.13 | ₩28,865 | ₩28,959 | ₩28,585 | ₩28,611 | -0.88% | 3.5만 |
|---|
| 2026.03.12 | ₩28,772 | ₩28,825 | ₩28,678 | ₩28,678 | -0.33% | 4.8만 |
|---|
| 2026.03.11 | ₩29,333 | ₩29,394 | ₩29,026 | ₩29,142 | -0.65% | 3.1만 |
|---|
| 2026.03.10 | ₩29,400 | ₩29,561 | ₩29,137 | ₩29,280 | -0.41% | 6.9만 |
|---|
| 2026.03.09 | ₩28,852 | ₩29,347 | ₩28,650 | ₩29,307 | +1.58% | 8만 |
|---|
| 2026.03.06 | ₩29,026 | ₩29,160 | ₩28,825 | ₩29,053 | +0.09% | 10.3만 |
|---|
| 2026.03.05 | ₩29,654 | ₩29,654 | ₩29,206 | ₩29,416 | -0.80% | 10.7만 |
|---|
| 2026.03.04 | ₩29,681 | ₩29,815 | ₩29,574 | ₩29,801 | +0.41% | 3.6만 |
|---|
| 2026.03.03 | ₩29,293 | ₩29,681 | ₩29,173 | ₩29,534 | +0.82% | 10.3만 |
|---|
| 2026.03.02 | ₩29,574 | ₩29,948 | ₩29,574 | ₩29,895 | +1.08% | 6.3만 |
|---|
| 2026.02.27 | ₩29,788 | ₩29,882 | ₩29,681 | ₩29,855 | +0.22% | 5.7만 |
|---|
| 2026.02.26 | ₩30,122 | ₩30,216 | ₩30,002 | ₩30,069 | -0.18% | 9.4만 |
|---|
| 2026.02.25 | ₩29,922 | ₩30,095 | ₩29,922 | ₩30,095 | +0.58% | 3.9만 |
|---|
| 2026.02.24 | ₩29,815 | ₩29,988 | ₩29,750 | ₩29,971 | +0.52% | 4.1만 |
|---|
| 2026.02.23 | ₩30,136 | ₩30,136 | ₩29,788 | ₩29,815 | -1.06% | 7만 |
|---|
| 2026.02.20 | ₩30,082 | ₩30,269 | ₩30,054 | ₩30,229 | +0.49% | 6.7만 |
|---|
| 2026.02.19 | ₩29,988 | ₩30,149 | ₩29,988 | ₩30,095 | +0.36% | 4.2만 |
|---|
| 2026.02.18 | ₩30,189 | ₩30,256 | ₩29,868 | ₩30,095 | -0.31% | 21.3만 |
|---|
| 2026.02.17 | ₩30,082 | ₩30,229 | ₩29,882 | ₩30,055 | -0.09% | 18.7만 |
|---|
| 2026.02.13 | ₩29,962 | ₩30,082 | ₩29,825 | ₩29,962 | 0.00% | 5.4만 |
|---|
| 2026.02.12 | ₩30,202 | ₩30,202 | ₩29,935 | ₩29,935 | -0.89% | 10만 |
|---|
| 2026.02.11 | ₩30,176 | ₩30,176 | ₩29,988 | ₩30,069 | -0.35% | 8.6만 |
|---|
| 2026.02.10 | ₩30,122 | ₩30,174 | ₩29,975 | ₩29,988 | -0.44% | 8.5만 |
|---|
| 2026.02.09 | ₩30,082 | ₩30,115 | ₩29,922 | ₩30,055 | -0.09% | 6.3만 |
|---|
| 2026.02.06 | ₩29,601 | ₩30,055 | ₩29,601 | ₩30,015 | +1.40% | 10.3만 |
|---|
| 2026.02.05 | ₩29,748 | ₩29,748 | ₩29,561 | ₩29,574 | -0.58% | 6.1만 |
|---|
| 2026.02.04 | ₩29,721 | ₩29,868 | ₩29,641 | ₩29,788 | +0.22% | 6.9만 |
|---|
| 2026.02.03 | ₩29,962 | ₩29,962 | ₩29,601 | ₩29,761 | -0.67% | 6만 |
|---|
| 2026.02.02 | ₩29,507 | ₩29,908 | ₩29,488 | ₩29,855 | +1.18% | 6.8만 |
|---|
| 2026.01.30 | ₩29,547 | ₩29,721 | ₩29,480 | ₩29,668 | +0.41% | 5만 |
|---|
| 2026.01.29 | ₩29,494 | ₩29,694 | ₩29,494 | ₩29,681 | +0.63% | 5.6만 |
|---|
| 2026.01.28 | ₩29,627 | ₩29,721 | ₩29,587 | ₩29,654 | +0.09% | 6.3만 |
|---|
| 2026.01.27 | ₩29,721 | ₩29,761 | ₩29,563 | ₩29,641 | -0.27% | 8만 |
|---|
| 2026.01.26 | ₩29,601 | ₩29,828 | ₩29,574 | ₩29,775 | +0.59% | 5.8만 |
|---|
| 2026.01.23 | ₩29,694 | ₩29,748 | ₩29,601 | ₩29,654 | -0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩29,601 | ₩29,815 | ₩29,601 | ₩29,694 | +0.32% | 4.3만 |
|---|
| 2026.01.21 | ₩29,400 | ₩29,641 | ₩29,307 | ₩29,587 | +0.64% | 7.1만 |
|---|
| 2026.01.20 | ₩29,521 | ₩29,521 | ₩29,266 | ₩29,333 | -0.63% | 10.2만 |
|---|
| 2026.01.16 | ₩29,935 | ₩30,051 | ₩29,815 | ₩29,912 | -0.08% | 4.4만 |
|---|
| 2026.01.15 | ₩29,975 | ₩29,975 | ₩29,900 | ₩29,948 | -0.09% | 5.2만 |
|---|
| 2026.01.14 | ₩29,895 | ₩29,935 | ₩29,841 | ₩29,935 | +0.13% | 4.9만 |
|---|
| 2026.01.13 | ₩29,895 | ₩29,895 | ₩29,815 | ₩29,882 | -0.04% | 8.3만 |
|---|
| 2026.01.12 | ₩29,908 | ₩29,962 | ₩29,815 | ₩29,948 | +0.13% | 6.1만 |
|---|
| 2026.01.09 | ₩29,868 | ₩29,935 | ₩29,801 | ₩29,922 | +0.18% | 4.4만 |
|---|
| 2026.01.08 | ₩29,815 | ₩29,895 | ₩29,734 | ₩29,801 | -0.04% | 7.8만 |
|---|
| 2026.01.07 | ₩29,908 | ₩29,908 | ₩29,815 | ₩29,828 | -0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩29,708 | ₩29,948 | ₩29,708 | ₩29,868 | +0.54% | 13.9만 |
|---|
| 2026.01.05 | ₩29,627 | ₩29,734 | ₩29,627 | ₩29,694 | +0.23% | 5.3만 |
|---|
| 2026.01.02 | ₩29,561 | ₩29,574 | ₩29,454 | ₩29,534 | -0.09% | 4.2만 |
|---|
| 2025.12.31 | ₩29,574 | ₩29,574 | ₩29,387 | ₩29,414 | -0.54% | 6.3만 |
|---|
| 2025.12.30 | ₩29,694 | ₩29,694 | ₩29,534 | ₩29,587 | -0.36% | 8.4만 |
|---|
| 2025.12.29 | ₩30,149 | ₩30,229 | ₩30,149 | ₩30,176 | +0.09% | 7.3만 |
|---|
| 2025.12.26 | ₩30,149 | ₩30,242 | ₩30,149 | ₩30,176 | +0.09% | 5만 |
|---|
| 2025.12.24 | ₩30,149 | ₩30,256 | ₩30,122 | ₩30,202 | +0.18% | 1.7만 |
|---|
| 2025.12.23 | ₩30,029 | ₩30,256 | ₩30,029 | ₩30,202 | +0.58% | 12.5만 |
|---|
| 2025.12.22 | ₩30,189 | ₩30,242 | ₩30,122 | ₩30,189 | 0.00% | 15.2만 |
|---|
| 2025.12.19 | ₩30,216 | ₩30,371 | ₩30,176 | ₩30,256 | +0.13% | 12.7만 |
|---|
| 2025.12.18 | ₩30,122 | ₩30,256 | ₩30,079 | ₩30,176 | +0.18% | 8.5만 |
|---|
| 2025.12.17 | ₩30,269 | ₩30,416 | ₩30,162 | ₩30,189 | -0.27% | 12.7만 |
|---|
| 2025.12.16 | ₩30,109 | ₩30,269 | ₩30,082 | ₩30,189 | +0.27% | 7.3만 |
|---|
| 2025.12.15 | ₩30,095 | ₩30,323 | ₩30,095 | ₩30,162 | +0.22% | 15.3만 |
|---|
| 2025.12.12 | ₩30,296 | ₩30,309 | ₩30,161 | ₩30,216 | -0.26% | 13.7만 |
|---|
| 2025.12.11 | ₩30,216 | ₩30,323 | ₩30,029 | ₩30,202 | -0.04% | 33.4만 |
|---|
| 2025.12.10 | ₩30,082 | ₩30,216 | ₩30,025 | ₩30,136 | +0.18% | 5.6만 |
|---|
| 2025.12.09 | ₩30,216 | ₩30,216 | ₩30,042 | ₩30,082 | -0.44% | 5.6만 |
|---|
| 2025.12.08 | ₩30,176 | ₩30,229 | ₩30,109 | ₩30,136 | -0.13% | 6.7만 |
|---|
| 2025.12.05 | ₩30,109 | ₩30,242 | ₩30,061 | ₩30,095 | -0.04% | 6.2만 |
|---|
| 2025.12.04 | ₩30,029 | ₩30,090 | ₩29,962 | ₩30,069 | +0.13% | 4.9만 |
|---|
| 2025.12.03 | ₩30,082 | ₩30,162 | ₩30,002 | ₩30,069 | -0.04% | 6.7만 |
|---|
| 2025.12.02 | ₩29,988 | ₩30,082 | ₩29,815 | ₩29,988 | 0.00% | 8.1만 |
|---|
| 2025.12.01 | ₩29,855 | ₩30,002 | ₩29,855 | ₩29,962 | +0.36% | 3.2만 |
|---|
| 2025.11.28 | ₩29,935 | ₩29,983 | ₩29,700 | ₩29,928 | -0.02% | 3.5만 |
|---|
| 2025.11.26 | ₩29,841 | ₩29,988 | ₩29,837 | ₩29,948 | +0.36% | 4.2만 |
|---|
| 2025.11.25 | ₩29,721 | ₩29,928 | ₩29,721 | ₩29,841 | +0.40% | 6.2만 |
|---|
| 2025.11.24 | ₩29,775 | ₩29,855 | ₩29,507 | ₩29,721 | -0.18% | 7.2만 |
|---|
| 2025.11.21 | ₩29,627 | ₩30,082 | ₩29,547 | ₩29,962 | +1.13% | 6.1만 |
|---|
| 2025.11.20 | ₩29,748 | ₩29,748 | ₩29,480 | ₩29,521 | -0.76% | 3.4만 |
|---|
| 2025.11.19 | ₩29,521 | ₩29,626 | ₩29,480 | ₩29,601 | +0.27% | 2.2만 |
|---|
| 2025.11.18 | ₩29,547 | ₩29,708 | ₩29,414 | ₩29,521 | -0.09% | 5.6만 |
|---|
| 2025.11.17 | ₩29,775 | ₩29,775 | ₩29,574 | ₩29,614 | -0.54% | 6만 |
|---|
| 2025.11.14 | ₩29,681 | ₩29,734 | ₩29,547 | ₩29,641 | -0.14% | 6.1만 |
|---|
| 2025.11.13 | ₩29,761 | ₩29,781 | ₩29,641 | ₩29,641 | -0.40% | 3.7만 |
|---|
| 2025.11.12 | ₩29,775 | ₩29,855 | ₩29,681 | ₩29,694 | -0.27% | 6.6만 |
|---|
| 2025.11.11 | ₩29,614 | ₩29,788 | ₩29,609 | ₩29,668 | +0.18% | 3.1만 |
|---|
| 2025.11.10 | ₩29,574 | ₩29,681 | ₩29,541 | ₩29,547 | -0.09% | 2.8만 |
|---|
| 2025.11.07 | ₩29,547 | ₩29,627 | ₩29,447 | ₩29,547 | 0.00% | 3.1만 |
|---|
| 2025.11.06 | ₩29,641 | ₩29,641 | ₩29,454 | ₩29,507 | -0.45% | 5.3만 |
|---|
| 2025.11.05 | ₩29,534 | ₩29,641 | ₩29,466 | ₩29,561 | +0.09% | 2.9만 |
|---|
| 2025.11.04 | ₩29,293 | ₩29,574 | ₩29,293 | ₩29,494 | +0.68% | 4.5만 |
|---|
| 2025.11.03 | ₩29,614 | ₩29,638 | ₩29,507 | ₩29,534 | -0.27% | 2.9만 |
|---|
| 2025.10.31 | ₩29,440 | ₩29,587 | ₩29,440 | ₩29,534 | +0.32% | 4.8만 |
|---|
| 2025.10.30 | ₩29,467 | ₩29,614 | ₩29,467 | ₩29,534 | +0.23% | 3.1만 |
|---|
| 2025.10.29 | ₩29,601 | ₩29,601 | ₩29,480 | ₩29,546 | -0.19% | 4.9만 |
|---|
| 2025.10.28 | ₩29,574 | ₩29,574 | ₩29,443 | ₩29,514 | -0.20% | 1.4만 |
|---|
| 2025.10.27 | ₩29,547 | ₩29,574 | ₩29,414 | ₩29,534 | -0.05% | 5.5만 |
|---|
| 2025.10.24 | ₩29,521 | ₩29,521 | ₩29,360 | ₩29,494 | -0.09% | 4.1만 |
|---|
| 2025.10.23 | ₩29,333 | ₩29,375 | ₩29,240 | ₩29,375 | +0.14% | 3.2만 |
|---|
| 2025.10.22 | ₩29,320 | ₩29,333 | ₩29,234 | ₩29,307 | -0.05% | 2.6만 |
|---|
| 2025.10.21 | ₩29,333 | ₩29,360 | ₩29,240 | ₩29,266 | -0.23% | 3.5만 |
|---|
| 2025.10.20 | ₩29,307 | ₩29,332 | ₩29,146 | ₩29,317 | +0.04% | 2.6만 |
|---|
| 2025.10.17 | ₩29,226 | ₩29,387 | ₩29,226 | ₩29,387 | +0.55% | 2.7만 |
|---|
| 2025.10.16 | ₩29,320 | ₩29,420 | ₩29,133 | ₩29,160 | -0.55% | 3.2만 |
|---|
| 2025.10.15 | ₩29,360 | ₩29,480 | ₩29,253 | ₩29,293 | -0.23% | 5.1만 |
|---|
| 2025.10.14 | ₩29,173 | ₩29,387 | ₩28,959 | ₩29,293 | +0.41% | 7.1만 |
|---|
| 2025.10.13 | ₩29,226 | ₩29,307 | ₩29,146 | ₩29,200 | -0.09% | 5.1만 |
|---|
| 2025.10.10 | ₩29,333 | ₩29,454 | ₩28,906 | ₩28,906 | -1.46% | 4.4만 |
|---|