시장 데이터를 불러오는 중
전체 종목
LeaderShares Dynamic Yield ETF 과거 주가
LeaderShares Dynamic Yield ETF · DYLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LeaderShares Dynamic Yield ETF · DYLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,426 | ₩29,426 | ₩29,426 | ₩29,426 | 0.00% | 200 |
| 2026.10.08 | ₩29,333 | ₩29,480 | ₩29,333 | ₩29,419 | +0.30% | 2.9천 |
| 2026.10.07 | ₩29,306 | ₩29,438 | ₩29,306 | ₩29,433 | +0.43% | 4.1천 |
| 2026.10.06 | ₩29,389 | ₩29,460 | ₩29,346 | ₩29,453 | +0.22% | 9.1천 |
| 2026.10.05 | ₩29,199 | ₩29,520 | ₩29,199 | ₩29,440 | +0.82% | 2.6만 |
| 2026.10.02 | ₩29,363 | ₩29,363 | ₩29,359 | ₩29,359 | -0.01% | 7.6천 |
| 2026.10.01 | ₩29,399 | ₩29,399 | ₩29,293 | ₩29,359 | -0.14% | 6.1천 |
| 2026.09.30 | ₩29,293 | ₩29,413 | ₩29,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,333 |
| +0.14% |
| 1만 |
| 2026.09.29 | ₩29,385 | ₩29,397 | ₩29,279 | ₩29,346 | -0.13% | 9.7천 |
|---|
| 2026.09.28 | ₩29,293 | ₩29,359 | ₩29,293 | ₩29,359 | +0.23% | 1천 |
|---|
| 2026.09.25 | ₩29,349 | ₩29,406 | ₩29,346 | ₩29,406 | +0.20% | 7.7천 |
|---|
| 2026.09.24 | ₩29,553 | ₩29,586 | ₩29,453 | ₩29,520 | -0.11% | 3.7만 |
|---|
| 2026.09.23 | ₩29,626 | ₩29,653 | ₩29,480 | ₩29,553 | -0.25% | 4.9천 |
|---|
| 2026.09.22 | ₩29,621 | ₩29,726 | ₩29,586 | ₩29,660 | +0.13% | 2.3만 |
|---|
| 2026.09.21 | ₩29,673 | ₩29,673 | ₩29,613 | ₩29,673 | 0.00% | 2.4천 |
|---|
| 2026.09.18 | ₩29,626 | ₩29,638 | ₩29,560 | ₩29,626 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩29,592 | ₩29,720 | ₩29,573 | ₩29,653 | +0.21% | 3.8만 |
|---|
| 2026.09.16 | ₩29,600 | ₩29,613 | ₩29,520 | ₩29,546 | -0.18% | 1.5만 |
|---|
| 2026.09.15 | ₩29,560 | ₩29,573 | ₩29,493 | ₩29,573 | +0.05% | 2만 |
|---|
| 2026.09.14 | ₩29,493 | ₩29,589 | ₩29,493 | ₩29,580 | +0.29% | 600 |
|---|
| 2026.09.11 | ₩29,533 | ₩29,661 | ₩29,533 | ₩29,593 | +0.20% | 2.3천 |
|---|
| 2026.09.10 | ₩29,606 | ₩29,653 | ₩29,586 | ₩29,586 | -0.07% | 600 |
|---|
| 2026.09.09 | ₩29,586 | ₩29,702 | ₩29,586 | ₩29,653 | +0.23% | 1.4천 |
|---|
| 2026.09.08 | ₩29,693 | ₩29,746 | ₩29,600 | ₩29,680 | -0.04% | 7천 |
|---|
| 2026.09.04 | ₩29,613 | ₩29,653 | ₩29,613 | ₩29,653 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩29,600 | ₩29,742 | ₩29,600 | ₩29,680 | +0.27% | 4.7천 |
|---|
| 2026.09.02 | ₩29,573 | ₩29,720 | ₩29,573 | ₩29,646 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩29,573 | ₩29,660 | ₩29,573 | ₩29,646 | +0.25% | 1.5천 |
|---|
| 2026.08.31 | ₩29,746 | ₩29,746 | ₩29,573 | ₩29,626 | -0.40% | 3.2천 |
|---|
| 2026.08.28 | ₩29,720 | ₩29,773 | ₩29,680 | ₩29,693 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩29,613 | ₩29,754 | ₩29,613 | ₩29,700 | +0.29% | 2.2만 |
|---|
| 2026.08.26 | ₩29,680 | ₩29,760 | ₩29,600 | ₩29,680 | 0.00% | 8.9천 |
|---|
| 2026.08.25 | ₩29,853 | ₩29,853 | ₩29,724 | ₩29,800 | -0.18% | 2.3천 |
|---|
| 2026.08.24 | ₩29,766 | ₩29,813 | ₩29,666 | ₩29,740 | -0.09% | 1.6만 |
|---|
| 2026.08.21 | ₩29,786 | ₩29,786 | ₩29,706 | ₩29,766 | -0.07% | 5.9만 |
|---|
| 2026.08.20 | ₩29,853 | ₩29,853 | ₩29,733 | ₩29,780 | -0.25% | 2.7만 |
|---|
| 2026.08.19 | ₩30,013 | ₩30,013 | ₩29,746 | ₩29,820 | -0.64% | 3천 |
|---|
| 2026.08.18 | ₩29,746 | ₩29,746 | ₩29,746 | ₩29,746 | 0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩29,733 | ₩29,760 | ₩29,709 | ₩29,760 | +0.09% | 2.4천 |
|---|
| 2026.08.14 | ₩29,813 | ₩29,813 | ₩29,720 | ₩29,786 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩29,733 | ₩29,820 | ₩29,733 | ₩29,807 | +0.25% | 1.2천 |
|---|
| 2026.08.12 | ₩29,706 | ₩29,853 | ₩29,706 | ₩29,780 | +0.25% | 1.2천 |
|---|
| 2026.08.11 | ₩29,760 | ₩29,760 | ₩29,760 | ₩29,760 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩29,774 | ₩29,840 | ₩29,693 | ₩29,753 | -0.07% | 1.3천 |
|---|
| 2026.08.07 | ₩29,773 | ₩29,793 | ₩29,733 | ₩29,793 | +0.07% | 3천 |
|---|
| 2026.08.06 | ₩29,725 | ₩29,836 | ₩29,725 | ₩29,780 | +0.18% | 900 |
|---|
| 2026.08.05 | ₩29,746 | ₩29,746 | ₩29,734 | ₩29,740 | -0.02% | 1.7천 |
|---|
| 2026.08.04 | ₩29,760 | ₩29,760 | ₩29,740 | ₩29,740 | -0.07% | 500 |
|---|
| 2026.08.03 | ₩29,773 | ₩29,773 | ₩29,740 | ₩29,740 | -0.11% | 7.4천 |
|---|
| 2026.07.31 | ₩29,773 | ₩29,773 | ₩29,706 | ₩29,706 | -0.22% | 800 |
|---|
| 2026.07.30 | ₩29,786 | ₩29,786 | ₩29,713 | ₩29,713 | -0.25% | 5.2천 |
|---|
| 2026.07.29 | ₩29,880 | ₩29,880 | ₩29,666 | ₩29,720 | -0.54% | 2.9천 |
|---|
| 2026.07.28 | ₩29,733 | ₩29,800 | ₩29,653 | ₩29,726 | -0.02% | 9.8천 |
|---|
| 2026.07.27 | ₩29,786 | ₩29,786 | ₩29,706 | ₩29,706 | -0.27% | 1.6천 |
|---|
| 2026.07.24 | ₩29,686 | ₩29,686 | ₩29,686 | ₩29,686 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩29,753 | ₩29,825 | ₩29,706 | ₩29,753 | 0.00% | 1.7천 |
|---|
| 2026.07.22 | ₩29,800 | ₩29,800 | ₩29,800 | ₩29,800 | 0.00% | 3.1천 |
|---|
| 2026.07.21 | ₩29,773 | ₩29,820 | ₩29,746 | ₩29,820 | +0.16% | 2천 |
|---|
| 2026.07.20 | ₩29,847 | ₩29,847 | ₩29,788 | ₩29,847 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩29,873 | ₩29,947 | ₩29,800 | ₩29,867 | -0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩29,920 | ₩29,920 | ₩29,773 | ₩29,847 | -0.25% | 600 |
|---|
| 2026.07.15 | ₩29,773 | ₩29,847 | ₩29,773 | ₩29,847 | +0.25% | 1.4천 |
|---|
| 2026.07.14 | ₩29,786 | ₩29,893 | ₩29,760 | ₩29,827 | +0.13% | 3.6천 |
|---|
| 2026.07.13 | ₩29,907 | ₩29,907 | ₩29,760 | ₩29,820 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩29,827 | ₩29,853 | ₩29,786 | ₩29,853 | +0.09% | 2.1천 |
|---|
| 2026.07.09 | ₩29,786 | ₩29,947 | ₩29,773 | ₩29,867 | +0.27% | 2.8천 |
|---|
| 2026.07.08 | ₩29,933 | ₩29,933 | ₩29,773 | ₩29,847 | -0.29% | 1.9천 |
|---|
| 2026.07.07 | ₩29,907 | ₩29,960 | ₩29,827 | ₩29,887 | -0.07% | 1.1천 |
|---|
| 2026.07.06 | ₩29,933 | ₩30,000 | ₩29,877 | ₩29,940 | +0.02% | 2.8천 |
|---|
| 2026.07.02 | ₩29,927 | ₩29,927 | ₩29,920 | ₩29,920 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩29,960 | ₩29,973 | ₩29,827 | ₩29,900 | -0.20% | 3.6천 |
|---|
| 2026.06.30 | ₩29,927 | ₩29,927 | ₩29,927 | ₩29,927 | 0.00% | 2.4천 |
|---|
| 2026.06.29 | ₩29,893 | ₩30,007 | ₩29,893 | ₩29,953 | +0.20% | 1.5천 |
|---|
| 2026.06.26 | ₩29,867 | ₩30,000 | ₩29,841 | ₩29,933 | +0.22% | 2.9천 |
|---|
| 2026.06.25 | ₩29,960 | ₩30,107 | ₩29,960 | ₩30,027 | +0.22% | 4.9천 |
|---|
| 2026.06.24 | ₩30,027 | ₩30,027 | ₩30,027 | ₩30,027 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩30,053 | ₩30,053 | ₩29,972 | ₩29,981 | -0.24% | 5.8천 |
|---|
| 2026.06.22 | ₩29,973 | ₩29,980 | ₩29,907 | ₩29,980 | +0.02% | 3.4천 |
|---|
| 2026.06.18 | ₩30,027 | ₩30,027 | ₩30,020 | ₩30,020 | -0.02% | 500 |
|---|
| 2026.06.17 | ₩29,989 | ₩30,053 | ₩29,987 | ₩29,987 | -0.01% | 900 |
|---|
| 2026.06.16 | ₩30,057 | ₩30,057 | ₩30,013 | ₩30,013 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩30,107 | ₩30,107 | ₩30,013 | ₩30,013 | -0.31% | 2.2천 |
|---|
| 2026.06.12 | ₩29,936 | ₩29,973 | ₩29,936 | ₩29,947 | +0.04% | 1.2천 |
|---|
| 2026.06.11 | ₩29,929 | ₩29,947 | ₩29,929 | ₩29,947 | +0.06% | 700 |
|---|
| 2026.06.10 | ₩29,987 | ₩29,987 | ₩29,867 | ₩29,913 | -0.24% | 2.6천 |
|---|
| 2026.06.09 | ₩29,960 | ₩30,000 | ₩29,853 | ₩29,927 | -0.11% | 6.8천 |
|---|
| 2026.06.08 | ₩30,013 | ₩30,013 | ₩29,853 | ₩29,920 | -0.31% | 1.9천 |
|---|
| 2026.06.05 | ₩29,867 | ₩29,927 | ₩29,867 | ₩29,927 | +0.20% | 1.7천 |
|---|
| 2026.06.04 | ₩29,893 | ₩29,973 | ₩29,893 | ₩29,973 | +0.27% | 1.1천 |
|---|
| 2026.06.03 | ₩29,953 | ₩30,027 | ₩29,953 | ₩29,960 | +0.02% | 1.2만 |
|---|
| 2026.06.02 | ₩29,921 | ₩29,993 | ₩29,921 | ₩29,993 | +0.24% | 4천 |
|---|
| 2026.06.01 | ₩29,901 | ₩30,027 | ₩29,867 | ₩29,960 | +0.20% | 4.8천 |
|---|
| 2026.05.29 | ₩29,977 | ₩29,980 | ₩29,907 | ₩29,980 | +0.01% | 900 |
|---|
| 2026.05.28 | ₩29,893 | ₩30,013 | ₩29,893 | ₩29,933 | +0.13% | 1.9천 |
|---|
| 2026.05.27 | ₩29,947 | ₩30,000 | ₩29,853 | ₩29,933 | -0.04% | 8.4천 |
|---|
| 2026.05.26 | ₩30,027 | ₩30,027 | ₩29,867 | ₩29,927 | -0.33% | 3.9천 |
|---|
| 2026.05.22 | ₩29,813 | ₩29,873 | ₩29,813 | ₩29,873 | +0.20% | 2.3천 |
|---|
| 2026.05.21 | ₩29,841 | ₩29,973 | ₩29,840 | ₩29,920 | +0.26% | 1.1천 |
|---|
| 2026.05.20 | ₩29,773 | ₩29,933 | ₩29,773 | ₩29,893 | +0.40% | 1.3천 |
|---|
| 2026.05.19 | ₩29,809 | ₩29,840 | ₩29,809 | ₩29,840 | +0.10% | 1.2천 |
|---|
| 2026.05.18 | ₩29,867 | ₩29,900 | ₩29,840 | ₩29,900 | +0.11% | 700 |
|---|
| 2026.05.15 | ₩29,953 | ₩29,973 | ₩29,900 | ₩29,900 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩29,947 | ₩30,053 | ₩29,907 | ₩29,973 | +0.09% | 7.6천 |
|---|
| 2026.05.13 | ₩29,913 | ₩29,961 | ₩29,913 | ₩29,961 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩29,953 | ₩29,953 | ₩29,880 | ₩29,953 | 0.00% | 3.5천 |
|---|
| 2026.05.11 | ₩30,080 | ₩30,080 | ₩29,920 | ₩29,993 | -0.29% | 2천 |
|---|
| 2026.05.08 | ₩30,007 | ₩30,040 | ₩29,933 | ₩29,987 | -0.07% | 1.6천 |
|---|
| 2026.05.07 | ₩30,013 | ₩30,093 | ₩29,933 | ₩29,987 | -0.09% | 3천 |
|---|
| 2026.05.06 | ₩30,007 | ₩30,007 | ₩29,933 | ₩30,007 | 0.00% | 3.7천 |
|---|
| 2026.05.05 | ₩29,947 | ₩29,947 | ₩29,880 | ₩29,920 | -0.09% | 6.6천 |
|---|
| 2026.05.04 | ₩29,907 | ₩29,920 | ₩29,907 | ₩29,920 | +0.04% | 1.6천 |
|---|
| 2026.05.01 | ₩30,000 | ₩30,000 | ₩29,953 | ₩29,953 | -0.16% | 200 |
|---|
| 2026.04.30 | ₩29,841 | ₩29,987 | ₩29,841 | ₩29,913 | +0.24% | 1.6천 |
|---|
| 2026.04.29 | ₩29,933 | ₩29,987 | ₩29,867 | ₩29,907 | -0.09% | 4.3천 |
|---|
| 2026.04.28 | ₩29,940 | ₩29,940 | ₩29,867 | ₩29,927 | -0.04% | 3.4천 |
|---|
| 2026.04.27 | ₩29,995 | ₩30,013 | ₩29,947 | ₩29,947 | -0.16% | 5.2천 |
|---|
| 2026.04.24 | ₩29,987 | ₩30,053 | ₩29,920 | ₩29,937 | -0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩30,080 | ₩30,128 | ₩30,013 | ₩30,067 | -0.04% | 3.9천 |
|---|
| 2026.04.22 | ₩30,013 | ₩30,173 | ₩30,013 | ₩30,087 | +0.24% | 900 |
|---|
| 2026.04.21 | ₩30,104 | ₩30,104 | ₩30,040 | ₩30,093 | -0.04% | 3.4천 |
|---|
| 2026.04.20 | ₩30,187 | ₩30,187 | ₩30,040 | ₩30,107 | -0.27% | 3천 |
|---|
| 2026.04.17 | ₩30,240 | ₩30,240 | ₩30,061 | ₩30,107 | -0.44% | 2.1천 |
|---|
| 2026.04.16 | ₩30,173 | ₩30,173 | ₩30,016 | ₩30,073 | -0.33% | 2.3천 |
|---|
| 2026.04.15 | ₩30,113 | ₩30,147 | ₩30,087 | ₩30,087 | -0.09% | 1천 |
|---|
| 2026.04.14 | ₩30,147 | ₩30,147 | ₩30,013 | ₩30,060 | -0.29% | 5.2천 |
|---|
| 2026.04.13 | ₩30,080 | ₩30,080 | ₩30,013 | ₩30,013 | -0.22% | 800 |
|---|
| 2026.04.10 | ₩30,033 | ₩30,033 | ₩29,981 | ₩30,013 | -0.07% | 2.7천 |
|---|
| 2026.04.09 | ₩30,027 | ₩30,093 | ₩29,975 | ₩30,033 | +0.02% | 1.5만 |
|---|
| 2026.04.08 | ₩29,960 | ₩30,092 | ₩29,960 | ₩30,027 | +0.22% | 5.9천 |
|---|
| 2026.04.07 | ₩30,027 | ₩30,027 | ₩29,885 | ₩29,973 | -0.18% | 1천 |
|---|
| 2026.04.06 | ₩29,980 | ₩30,000 | ₩29,920 | ₩29,960 | -0.07% | 1.1천 |
|---|
| 2026.04.02 | ₩30,000 | ₩30,000 | ₩29,907 | ₩29,953 | -0.16% | 1.9천 |
|---|
| 2026.04.01 | ₩29,947 | ₩30,013 | ₩29,920 | ₩29,947 | 0.00% | 2천 |
|---|
| 2026.03.31 | ₩29,916 | ₩29,960 | ₩29,813 | ₩29,907 | -0.03% | 2.8천 |
|---|
| 2026.03.30 | ₩29,847 | ₩29,920 | ₩29,786 | ₩29,867 | +0.07% | 3.4천 |
|---|
| 2026.03.27 | ₩29,773 | ₩29,800 | ₩29,720 | ₩29,780 | +0.02% | 2.3천 |
|---|
| 2026.03.26 | ₩29,931 | ₩29,940 | ₩29,893 | ₩29,940 | +0.03% | 3.4천 |
|---|
| 2026.03.25 | ₩30,067 | ₩30,067 | ₩29,933 | ₩30,000 | -0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩29,987 | ₩30,000 | ₩29,867 | ₩29,893 | -0.31% | 1.5만 |
|---|
| 2026.03.23 | ₩30,000 | ₩30,013 | ₩29,921 | ₩30,013 | +0.04% | 3.7천 |
|---|
| 2026.03.20 | ₩29,880 | ₩29,880 | ₩29,853 | ₩29,853 | -0.09% | 700 |
|---|
| 2026.03.19 | ₩30,013 | ₩30,013 | ₩29,893 | ₩29,996 | -0.06% | 4.6천 |
|---|
| 2026.03.18 | ₩30,007 | ₩30,007 | ₩29,933 | ₩29,987 | -0.07% | 1.8천 |
|---|
| 2026.03.17 | ₩30,013 | ₩30,031 | ₩30,013 | ₩30,013 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩29,920 | ₩29,960 | ₩29,920 | ₩29,960 | +0.13% | 3천 |
|---|
| 2026.03.13 | ₩29,987 | ₩30,000 | ₩29,840 | ₩29,863 | -0.41% | 4.2천 |
|---|
| 2026.03.12 | ₩29,987 | ₩29,987 | ₩29,893 | ₩29,893 | -0.31% | 2.2천 |
|---|
| 2026.03.11 | ₩30,053 | ₩30,067 | ₩29,987 | ₩30,000 | -0.18% | 2.5천 |
|---|
| 2026.03.10 | ₩30,160 | ₩30,160 | ₩30,067 | ₩30,067 | -0.31% | 3.3천 |
|---|
| 2026.03.09 | ₩29,987 | ₩30,093 | ₩29,987 | ₩30,093 | +0.36% | 1.7천 |
|---|
| 2026.03.06 | ₩30,056 | ₩30,073 | ₩30,027 | ₩30,027 | -0.10% | 2.4천 |
|---|
| 2026.03.05 | ₩30,120 | ₩30,147 | ₩30,027 | ₩30,087 | -0.11% | 4.8천 |
|---|
| 2026.03.04 | ₩30,187 | ₩30,187 | ₩30,093 | ₩30,147 | -0.13% | 1.6천 |
|---|
| 2026.03.03 | ₩30,013 | ₩30,127 | ₩30,013 | ₩30,107 | +0.31% | 7.6천 |
|---|
| 2026.03.02 | ₩30,133 | ₩30,160 | ₩30,060 | ₩30,093 | -0.13% | 7천 |
|---|
| 2026.02.27 | ₩30,152 | ₩30,254 | ₩30,117 | ₩30,254 | +0.34% | 6.5천 |
|---|
| 2026.02.26 | ₩30,187 | ₩30,187 | ₩30,117 | ₩30,147 | -0.13% | 2.1천 |
|---|
| 2026.02.25 | ₩30,129 | ₩30,145 | ₩30,127 | ₩30,128 | -0.00% | 2.1천 |
|---|
| 2026.02.24 | ₩30,187 | ₩30,187 | ₩30,067 | ₩30,128 | -0.19% | 1.6천 |
|---|
| 2026.02.23 | ₩30,240 | ₩30,280 | ₩30,200 | ₩30,200 | -0.13% | 4천 |
|---|
| 2026.02.20 | ₩30,307 | ₩30,307 | ₩30,227 | ₩30,300 | -0.02% | 2천 |
|---|
| 2026.02.19 | ₩30,240 | ₩30,240 | ₩30,202 | ₩30,227 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩30,163 | ₩30,220 | ₩30,163 | ₩30,214 | +0.17% | 1.6천 |
|---|
| 2026.02.17 | ₩30,294 | ₩30,307 | ₩30,173 | ₩30,267 | -0.09% | 3천 |
|---|
| 2026.02.13 | ₩30,240 | ₩30,240 | ₩30,067 | ₩30,173 | -0.22% | 2.9천 |
|---|
| 2026.02.12 | ₩30,109 | ₩30,240 | ₩30,053 | ₩30,133 | +0.08% | 8.1천 |
|---|
| 2026.02.11 | ₩30,160 | ₩30,175 | ₩30,093 | ₩30,133 | -0.09% | 6.6천 |
|---|
| 2026.02.10 | ₩30,187 | ₩30,254 | ₩30,108 | ₩30,173 | -0.04% | 6.2천 |
|---|
| 2026.02.09 | ₩30,027 | ₩30,147 | ₩30,027 | ₩30,133 | +0.36% | 5.4천 |
|---|
| 2026.02.06 | ₩30,120 | ₩30,187 | ₩30,053 | ₩30,080 | -0.13% | 4.5천 |
|---|
| 2026.02.05 | ₩30,120 | ₩30,120 | ₩30,027 | ₩30,080 | -0.13% | 2.5천 |
|---|
| 2026.02.04 | ₩30,013 | ₩30,040 | ₩30,000 | ₩30,027 | +0.04% | 2천 |
|---|
| 2026.02.03 | ₩30,013 | ₩30,093 | ₩30,000 | ₩30,052 | +0.13% | 1만 |
|---|
| 2026.02.02 | ₩30,160 | ₩30,160 | ₩30,013 | ₩30,053 | -0.35% | 3.2천 |
|---|
| 2026.01.30 | ₩30,000 | ₩30,160 | ₩30,000 | ₩30,133 | +0.44% | 6.5천 |
|---|
| 2026.01.29 | ₩29,987 | ₩30,093 | ₩29,987 | ₩30,027 | +0.13% | 1.2만 |
|---|
| 2026.01.28 | ₩30,027 | ₩30,107 | ₩30,020 | ₩30,064 | +0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩30,173 | ₩30,173 | ₩30,028 | ₩30,147 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩30,214 | ₩30,287 | ₩30,203 | ₩30,274 | +0.20% | 1.8천 |
|---|
| 2026.01.23 | ₩30,200 | ₩30,332 | ₩30,187 | ₩30,194 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩30,175 | ₩30,307 | ₩30,175 | ₩30,214 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩30,294 | ₩30,294 | ₩30,080 | ₩30,187 | -0.35% | 3.3천 |
|---|
| 2026.01.20 | ₩30,000 | ₩30,187 | ₩30,000 | ₩30,147 | +0.49% | 6.5천 |
|---|
| 2026.01.16 | ₩30,254 | ₩30,334 | ₩30,188 | ₩30,270 | +0.05% | 8.1천 |
|---|
| 2026.01.15 | ₩30,214 | ₩30,347 | ₩30,093 | ₩30,214 | 0.00% | 9.4천 |
|---|
| 2026.01.14 | ₩30,160 | ₩30,254 | ₩30,160 | ₩30,224 | +0.21% | 6천 |
|---|
| 2026.01.13 | ₩30,160 | ₩30,267 | ₩30,160 | ₩30,187 | +0.09% | 6.1천 |
|---|
| 2026.01.12 | ₩30,133 | ₩30,240 | ₩30,127 | ₩30,200 | +0.22% | 7.4천 |
|---|
| 2026.01.09 | ₩30,173 | ₩30,200 | ₩30,167 | ₩30,200 | +0.09% | 4.6천 |
|---|
| 2026.01.08 | ₩30,107 | ₩30,227 | ₩30,107 | ₩30,200 | +0.31% | 6.6천 |
|---|
| 2026.01.07 | ₩30,320 | ₩30,320 | ₩30,160 | ₩30,173 | -0.48% | 2.1천 |
|---|
| 2026.01.06 | ₩30,135 | ₩30,267 | ₩30,133 | ₩30,200 | +0.22% | 4.9천 |
|---|
| 2026.01.05 | ₩30,127 | ₩30,267 | ₩30,120 | ₩30,137 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩30,120 | ₩30,187 | ₩30,000 | ₩30,173 | +0.18% | 2천 |
|---|
| 2025.12.31 | ₩30,133 | ₩30,187 | ₩30,133 | ₩30,180 | +0.16% | 5.7천 |
|---|
| 2025.12.30 | ₩30,173 | ₩30,207 | ₩30,120 | ₩30,207 | +0.11% | 5천 |
|---|
| 2025.12.29 | ₩30,133 | ₩30,280 | ₩30,120 | ₩30,200 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩30,200 | ₩30,280 | ₩30,147 | ₩30,200 | 0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩30,187 | ₩30,280 | ₩30,187 | ₩30,207 | +0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩30,067 | ₩30,214 | ₩29,973 | ₩30,140 | +0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩30,147 | ₩30,227 | ₩29,947 | ₩30,113 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩30,093 | ₩30,178 | ₩30,093 | ₩30,133 | +0.13% | 8.1천 |
|---|
| 2025.12.18 | ₩30,180 | ₩30,180 | ₩30,040 | ₩30,133 | -0.15% | 6.4천 |
|---|
| 2025.12.17 | ₩30,053 | ₩30,147 | ₩30,053 | ₩30,096 | +0.14% | 2천 |
|---|
| 2025.12.16 | ₩30,274 | ₩30,275 | ₩30,133 | ₩30,275 | +0.00% | 9천 |
|---|
| 2025.12.15 | ₩30,260 | ₩30,288 | ₩30,214 | ₩30,214 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩30,267 | ₩30,267 | ₩30,187 | ₩30,214 | -0.18% | 5천 |
|---|
| 2025.12.11 | ₩30,268 | ₩30,340 | ₩30,268 | ₩30,308 | +0.13% | 5.7천 |
|---|
| 2025.12.10 | ₩30,347 | ₩30,347 | ₩30,214 | ₩30,280 | -0.22% | 4.5천 |
|---|
| 2025.12.09 | ₩30,200 | ₩30,256 | ₩30,160 | ₩30,208 | +0.03% | 1.3만 |
|---|
| 2025.12.08 | ₩30,294 | ₩30,360 | ₩30,200 | ₩30,280 | -0.04% | 3.9천 |
|---|
| 2025.12.05 | ₩30,256 | ₩30,307 | ₩30,230 | ₩30,307 | +0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩30,200 | ₩30,314 | ₩30,200 | ₩30,294 | +0.31% | 2.1만 |
|---|
| 2025.12.03 | ₩30,227 | ₩30,327 | ₩30,227 | ₩30,280 | +0.18% | 8.5천 |
|---|
| 2025.12.02 | ₩30,295 | ₩30,374 | ₩30,227 | ₩30,314 | +0.06% | 3.5천 |
|---|
| 2025.12.01 | ₩30,200 | ₩30,280 | ₩30,200 | ₩30,280 | +0.27% | 5.7천 |
|---|
| 2025.11.28 | ₩30,267 | ₩30,320 | ₩30,267 | ₩30,320 | +0.18% | 1.3천 |
|---|
| 2025.11.26 | ₩30,400 | ₩30,400 | ₩30,254 | ₩30,320 | -0.26% | 7천 |
|---|
| 2025.11.25 | ₩30,274 | ₩30,374 | ₩30,214 | ₩30,235 | -0.13% | 6.6천 |
|---|
| 2025.11.24 | ₩30,187 | ₩30,334 | ₩30,187 | ₩30,267 | +0.27% | 6.7천 |
|---|
| 2025.11.21 | ₩30,216 | ₩30,267 | ₩30,148 | ₩30,214 | -0.01% | 2.2천 |
|---|
| 2025.11.20 | ₩30,359 | ₩30,360 | ₩30,254 | ₩30,299 | -0.20% | 3.4천 |
|---|
| 2025.11.19 | ₩30,200 | ₩30,334 | ₩30,200 | ₩30,286 | +0.28% | 3.7천 |
|---|
| 2025.11.18 | ₩30,307 | ₩30,320 | ₩30,251 | ₩30,260 | -0.15% | 2.8천 |
|---|
| 2025.11.17 | ₩30,160 | ₩30,247 | ₩30,160 | ₩30,239 | +0.26% | 5.1천 |
|---|
| 2025.11.14 | ₩30,280 | ₩30,294 | ₩30,254 | ₩30,260 | -0.07% | 4.1천 |
|---|
| 2025.11.13 | ₩30,227 | ₩30,334 | ₩30,203 | ₩30,274 | +0.15% | 5.7천 |
|---|
| 2025.11.12 | ₩30,294 | ₩30,387 | ₩30,240 | ₩30,314 | +0.07% | 7.7천 |
|---|
| 2025.11.11 | ₩30,254 | ₩30,320 | ₩30,254 | ₩30,320 | +0.22% | 1.1만 |
|---|
| 2025.11.10 | ₩30,320 | ₩30,360 | ₩30,214 | ₩30,287 | -0.11% | 9.5천 |
|---|
| 2025.11.07 | ₩30,187 | ₩30,347 | ₩30,187 | ₩30,274 | +0.29% | 5.2천 |
|---|
| 2025.11.06 | ₩30,200 | ₩30,347 | ₩30,200 | ₩30,274 | +0.24% | 2.4천 |
|---|
| 2025.11.05 | ₩30,173 | ₩30,270 | ₩30,173 | ₩30,173 | 0.00% | 5.4천 |
|---|
| 2025.11.04 | ₩30,200 | ₩30,307 | ₩30,200 | ₩30,259 | +0.19% | 3천 |
|---|
| 2025.11.03 | ₩30,347 | ₩30,347 | ₩30,187 | ₩30,227 | -0.40% | 8.6천 |
|---|
| 2025.10.31 | ₩30,280 | ₩30,334 | ₩30,254 | ₩30,280 | 0.00% | 9.5천 |
|---|
| 2025.10.30 | ₩30,374 | ₩30,374 | ₩30,240 | ₩30,300 | -0.24% | 5.5천 |
|---|
| 2025.10.29 | ₩30,494 | ₩30,494 | ₩30,320 | ₩30,360 | -0.44% | 3.6천 |
|---|
| 2025.10.28 | ₩30,374 | ₩30,440 | ₩30,307 | ₩30,394 | +0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩30,480 | ₩30,534 | ₩30,440 | ₩30,495 | +0.05% | 6.9천 |
|---|
| 2025.10.24 | ₩30,536 | ₩30,536 | ₩30,443 | ₩30,480 | -0.18% | 3.5천 |
|---|
| 2025.10.23 | ₩30,400 | ₩30,507 | ₩30,374 | ₩30,447 | +0.15% | 6.8천 |
|---|
| 2025.10.22 | ₩30,400 | ₩30,480 | ₩30,400 | ₩30,467 | +0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩30,440 | ₩30,507 | ₩30,427 | ₩30,474 | +0.11% | 8.7천 |
|---|
| 2025.10.20 | ₩30,440 | ₩30,561 | ₩30,400 | ₩30,464 | +0.08% | 6.4천 |
|---|
| 2025.10.17 | ₩30,374 | ₩30,474 | ₩30,374 | ₩30,435 | +0.20% | 5.8천 |
|---|
| 2025.10.16 | ₩30,400 | ₩30,426 | ₩30,280 | ₩30,400 | 0.00% | 1.5만 |
|---|
| 2025.10.15 | ₩30,454 | ₩30,454 | ₩30,374 | ₩30,387 | -0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩30,360 | ₩30,391 | ₩30,320 | ₩30,380 | +0.07% | 2.2만 |
|---|
| 2025.10.13 | ₩30,287 | ₩30,374 | ₩30,287 | ₩30,374 | +0.29% | 200 |
|---|
| 2025.10.10 | ₩30,307 | ₩30,347 | ₩30,294 | ₩30,347 | +0.13% | 2.6천 |
|---|