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 | ₩29,572 | ₩29,572 | ₩29,572 | ₩29,572 | 0.00% | 200 |
| 2026.10.08 | ₩29,478 | ₩29,626 | ₩29,478 | ₩29,565 | +0.30% | 2.9천 |
| 2026.10.07 | ₩29,451 | ₩29,584 | ₩29,451 | ₩29,579 | +0.43% | 4.1천 |
| 2026.10.06 | ₩29,535 | ₩29,606 | ₩29,492 | ₩29,599 | +0.22% | 9.1천 |
| 2026.10.05 | ₩29,344 | ₩29,666 | ₩29,344 | ₩29,586 | +0.82% | 2.6만 |
| 2026.10.02 | ₩29,509 | ₩29,509 | ₩29,505 | ₩29,505 | -0.01% | 7.6천 |
| 2026.10.01 | ₩29,545 | ₩29,545 | ₩29,438 | ₩29,505 | -0.14% | 6.1천 |
| 2026.09.30 | ₩29,438 | ₩29,559 | ₩29,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,478 |
| +0.14% |
| 1만 |
| 2026.09.29 | ₩29,531 | ₩29,543 | ₩29,425 | ₩29,492 | -0.13% | 9.7천 |
|---|
| 2026.09.28 | ₩29,438 | ₩29,505 | ₩29,438 | ₩29,505 | +0.23% | 1천 |
|---|
| 2026.09.25 | ₩29,494 | ₩29,552 | ₩29,492 | ₩29,552 | +0.20% | 7.7천 |
|---|
| 2026.09.24 | ₩29,700 | ₩29,733 | ₩29,599 | ₩29,666 | -0.11% | 3.7만 |
|---|
| 2026.09.23 | ₩29,773 | ₩29,800 | ₩29,626 | ₩29,700 | -0.25% | 4.9천 |
|---|
| 2026.09.22 | ₩29,768 | ₩29,874 | ₩29,733 | ₩29,807 | +0.13% | 2.3만 |
|---|
| 2026.09.21 | ₩29,820 | ₩29,820 | ₩29,760 | ₩29,820 | 0.00% | 2.4천 |
|---|
| 2026.09.18 | ₩29,773 | ₩29,785 | ₩29,706 | ₩29,773 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩29,738 | ₩29,867 | ₩29,720 | ₩29,800 | +0.21% | 3.8만 |
|---|
| 2026.09.16 | ₩29,746 | ₩29,760 | ₩29,666 | ₩29,693 | -0.18% | 1.5만 |
|---|
| 2026.09.15 | ₩29,706 | ₩29,720 | ₩29,639 | ₩29,720 | +0.05% | 2만 |
|---|
| 2026.09.14 | ₩29,639 | ₩29,736 | ₩29,639 | ₩29,726 | +0.29% | 600 |
|---|
| 2026.09.11 | ₩29,679 | ₩29,808 | ₩29,679 | ₩29,740 | +0.20% | 2.3천 |
|---|
| 2026.09.10 | ₩29,753 | ₩29,800 | ₩29,733 | ₩29,733 | -0.07% | 600 |
|---|
| 2026.09.09 | ₩29,733 | ₩29,850 | ₩29,733 | ₩29,800 | +0.23% | 1.4천 |
|---|
| 2026.09.08 | ₩29,840 | ₩29,894 | ₩29,746 | ₩29,827 | -0.04% | 7천 |
|---|
| 2026.09.04 | ₩29,760 | ₩29,800 | ₩29,760 | ₩29,800 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩29,746 | ₩29,890 | ₩29,746 | ₩29,827 | +0.27% | 4.7천 |
|---|
| 2026.09.02 | ₩29,720 | ₩29,867 | ₩29,720 | ₩29,793 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩29,720 | ₩29,807 | ₩29,720 | ₩29,793 | +0.25% | 1.5천 |
|---|
| 2026.08.31 | ₩29,894 | ₩29,894 | ₩29,720 | ₩29,773 | -0.40% | 3.2천 |
|---|
| 2026.08.28 | ₩29,867 | ₩29,921 | ₩29,827 | ₩29,840 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩29,760 | ₩29,902 | ₩29,760 | ₩29,847 | +0.29% | 2.2만 |
|---|
| 2026.08.26 | ₩29,827 | ₩29,907 | ₩29,746 | ₩29,827 | 0.00% | 8.9천 |
|---|
| 2026.08.25 | ₩30,001 | ₩30,001 | ₩29,871 | ₩29,948 | -0.18% | 2.3천 |
|---|
| 2026.08.24 | ₩29,914 | ₩29,961 | ₩29,814 | ₩29,887 | -0.09% | 1.6만 |
|---|
| 2026.08.21 | ₩29,934 | ₩29,934 | ₩29,854 | ₩29,914 | -0.07% | 5.9만 |
|---|
| 2026.08.20 | ₩30,001 | ₩30,001 | ₩29,881 | ₩29,928 | -0.25% | 2.7만 |
|---|
| 2026.08.19 | ₩30,162 | ₩30,162 | ₩29,894 | ₩29,968 | -0.64% | 3천 |
|---|
| 2026.08.18 | ₩29,894 | ₩29,894 | ₩29,894 | ₩29,894 | 0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩29,881 | ₩29,907 | ₩29,856 | ₩29,907 | +0.09% | 2.4천 |
|---|
| 2026.08.14 | ₩29,961 | ₩29,961 | ₩29,867 | ₩29,934 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩29,881 | ₩29,968 | ₩29,881 | ₩29,954 | +0.25% | 1.2천 |
|---|
| 2026.08.12 | ₩29,854 | ₩30,001 | ₩29,854 | ₩29,928 | +0.25% | 1.2천 |
|---|
| 2026.08.11 | ₩29,907 | ₩29,907 | ₩29,907 | ₩29,907 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩29,922 | ₩29,988 | ₩29,840 | ₩29,901 | -0.07% | 1.3천 |
|---|
| 2026.08.07 | ₩29,921 | ₩29,941 | ₩29,881 | ₩29,941 | +0.07% | 3천 |
|---|
| 2026.08.06 | ₩29,873 | ₩29,984 | ₩29,873 | ₩29,928 | +0.18% | 900 |
|---|
| 2026.08.05 | ₩29,894 | ₩29,894 | ₩29,882 | ₩29,887 | -0.02% | 1.7천 |
|---|
| 2026.08.04 | ₩29,907 | ₩29,907 | ₩29,887 | ₩29,887 | -0.07% | 500 |
|---|
| 2026.08.03 | ₩29,921 | ₩29,921 | ₩29,887 | ₩29,887 | -0.11% | 7.4천 |
|---|
| 2026.07.31 | ₩29,921 | ₩29,921 | ₩29,854 | ₩29,854 | -0.22% | 800 |
|---|
| 2026.07.30 | ₩29,934 | ₩29,934 | ₩29,860 | ₩29,860 | -0.25% | 5.2천 |
|---|
| 2026.07.29 | ₩30,028 | ₩30,028 | ₩29,814 | ₩29,867 | -0.54% | 2.9천 |
|---|
| 2026.07.28 | ₩29,881 | ₩29,948 | ₩29,800 | ₩29,874 | -0.02% | 9.8천 |
|---|
| 2026.07.27 | ₩29,934 | ₩29,934 | ₩29,854 | ₩29,854 | -0.27% | 1.6천 |
|---|
| 2026.07.24 | ₩29,834 | ₩29,834 | ₩29,834 | ₩29,834 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩29,901 | ₩29,973 | ₩29,854 | ₩29,901 | 0.00% | 1.7천 |
|---|
| 2026.07.22 | ₩29,948 | ₩29,948 | ₩29,948 | ₩29,948 | 0.00% | 3.1천 |
|---|
| 2026.07.21 | ₩29,921 | ₩29,968 | ₩29,894 | ₩29,968 | +0.16% | 2천 |
|---|
| 2026.07.20 | ₩29,995 | ₩29,995 | ₩29,936 | ₩29,995 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩30,021 | ₩30,095 | ₩29,948 | ₩30,015 | -0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩30,068 | ₩30,068 | ₩29,921 | ₩29,995 | -0.25% | 600 |
|---|
| 2026.07.15 | ₩29,921 | ₩29,995 | ₩29,921 | ₩29,995 | +0.25% | 1.4천 |
|---|
| 2026.07.14 | ₩29,934 | ₩30,042 | ₩29,907 | ₩29,974 | +0.13% | 3.6천 |
|---|
| 2026.07.13 | ₩30,055 | ₩30,055 | ₩29,907 | ₩29,968 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩29,974 | ₩30,001 | ₩29,934 | ₩30,001 | +0.09% | 2.1천 |
|---|
| 2026.07.09 | ₩29,934 | ₩30,095 | ₩29,921 | ₩30,015 | +0.27% | 2.8천 |
|---|
| 2026.07.08 | ₩30,082 | ₩30,082 | ₩29,921 | ₩29,995 | -0.29% | 1.9천 |
|---|
| 2026.07.07 | ₩30,055 | ₩30,109 | ₩29,974 | ₩30,035 | -0.07% | 1.1천 |
|---|
| 2026.07.06 | ₩30,082 | ₩30,149 | ₩30,025 | ₩30,088 | +0.02% | 2.8천 |
|---|
| 2026.07.02 | ₩30,075 | ₩30,075 | ₩30,068 | ₩30,068 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩30,109 | ₩30,122 | ₩29,974 | ₩30,048 | -0.20% | 3.6천 |
|---|
| 2026.06.30 | ₩30,075 | ₩30,075 | ₩30,075 | ₩30,075 | 0.00% | 2.4천 |
|---|
| 2026.06.29 | ₩30,042 | ₩30,156 | ₩30,042 | ₩30,102 | +0.20% | 1.5천 |
|---|
| 2026.06.26 | ₩30,015 | ₩30,149 | ₩29,989 | ₩30,082 | +0.22% | 2.9천 |
|---|
| 2026.06.25 | ₩30,109 | ₩30,256 | ₩30,109 | ₩30,176 | +0.22% | 4.9천 |
|---|
| 2026.06.24 | ₩30,176 | ₩30,176 | ₩30,176 | ₩30,176 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩30,202 | ₩30,202 | ₩30,121 | ₩30,130 | -0.24% | 5.8천 |
|---|
| 2026.06.22 | ₩30,122 | ₩30,129 | ₩30,055 | ₩30,129 | +0.02% | 3.4천 |
|---|
| 2026.06.18 | ₩30,176 | ₩30,176 | ₩30,169 | ₩30,169 | -0.02% | 500 |
|---|
| 2026.06.17 | ₩30,138 | ₩30,202 | ₩30,135 | ₩30,135 | -0.01% | 900 |
|---|
| 2026.06.16 | ₩30,206 | ₩30,206 | ₩30,162 | ₩30,162 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩30,256 | ₩30,256 | ₩30,162 | ₩30,162 | -0.31% | 2.2천 |
|---|
| 2026.06.12 | ₩30,084 | ₩30,122 | ₩30,084 | ₩30,095 | +0.04% | 1.2천 |
|---|
| 2026.06.11 | ₩30,078 | ₩30,095 | ₩30,078 | ₩30,095 | +0.06% | 700 |
|---|
| 2026.06.10 | ₩30,135 | ₩30,135 | ₩30,015 | ₩30,062 | -0.24% | 2.6천 |
|---|
| 2026.06.09 | ₩30,109 | ₩30,149 | ₩30,001 | ₩30,075 | -0.11% | 6.8천 |
|---|
| 2026.06.08 | ₩30,162 | ₩30,162 | ₩30,001 | ₩30,068 | -0.31% | 1.9천 |
|---|
| 2026.06.05 | ₩30,015 | ₩30,075 | ₩30,015 | ₩30,075 | +0.20% | 1.7천 |
|---|
| 2026.06.04 | ₩30,042 | ₩30,122 | ₩30,042 | ₩30,122 | +0.27% | 1.1천 |
|---|
| 2026.06.03 | ₩30,102 | ₩30,176 | ₩30,102 | ₩30,109 | +0.02% | 1.2만 |
|---|
| 2026.06.02 | ₩30,070 | ₩30,142 | ₩30,070 | ₩30,142 | +0.24% | 4천 |
|---|
| 2026.06.01 | ₩30,050 | ₩30,176 | ₩30,015 | ₩30,109 | +0.20% | 4.8천 |
|---|
| 2026.05.29 | ₩30,126 | ₩30,129 | ₩30,055 | ₩30,129 | +0.01% | 900 |
|---|
| 2026.05.28 | ₩30,042 | ₩30,162 | ₩30,042 | ₩30,082 | +0.13% | 1.9천 |
|---|
| 2026.05.27 | ₩30,095 | ₩30,149 | ₩30,001 | ₩30,082 | -0.04% | 8.4천 |
|---|
| 2026.05.26 | ₩30,176 | ₩30,176 | ₩30,015 | ₩30,075 | -0.33% | 3.9천 |
|---|
| 2026.05.22 | ₩29,961 | ₩30,021 | ₩29,961 | ₩30,021 | +0.20% | 2.3천 |
|---|
| 2026.05.21 | ₩29,989 | ₩30,122 | ₩29,988 | ₩30,068 | +0.26% | 1.1천 |
|---|
| 2026.05.20 | ₩29,921 | ₩30,082 | ₩29,921 | ₩30,042 | +0.40% | 1.3천 |
|---|
| 2026.05.19 | ₩29,957 | ₩29,988 | ₩29,957 | ₩29,988 | +0.10% | 1.2천 |
|---|
| 2026.05.18 | ₩30,015 | ₩30,048 | ₩29,988 | ₩30,048 | +0.11% | 700 |
|---|
| 2026.05.15 | ₩30,102 | ₩30,122 | ₩30,048 | ₩30,048 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩30,095 | ₩30,202 | ₩30,055 | ₩30,122 | +0.09% | 7.6천 |
|---|
| 2026.05.13 | ₩30,062 | ₩30,110 | ₩30,062 | ₩30,110 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩30,102 | ₩30,102 | ₩30,028 | ₩30,102 | 0.00% | 3.5천 |
|---|
| 2026.05.11 | ₩30,229 | ₩30,229 | ₩30,068 | ₩30,142 | -0.29% | 2천 |
|---|
| 2026.05.08 | ₩30,156 | ₩30,189 | ₩30,082 | ₩30,135 | -0.07% | 1.6천 |
|---|
| 2026.05.07 | ₩30,162 | ₩30,243 | ₩30,082 | ₩30,135 | -0.09% | 3천 |
|---|
| 2026.05.06 | ₩30,156 | ₩30,156 | ₩30,082 | ₩30,156 | 0.00% | 3.7천 |
|---|
| 2026.05.05 | ₩30,095 | ₩30,095 | ₩30,028 | ₩30,068 | -0.09% | 6.6천 |
|---|
| 2026.05.04 | ₩30,055 | ₩30,068 | ₩30,055 | ₩30,068 | +0.04% | 1.6천 |
|---|
| 2026.05.01 | ₩30,149 | ₩30,149 | ₩30,102 | ₩30,102 | -0.16% | 200 |
|---|
| 2026.04.30 | ₩29,989 | ₩30,135 | ₩29,989 | ₩30,062 | +0.24% | 1.6천 |
|---|
| 2026.04.29 | ₩30,082 | ₩30,135 | ₩30,015 | ₩30,055 | -0.09% | 4.3천 |
|---|
| 2026.04.28 | ₩30,088 | ₩30,088 | ₩30,015 | ₩30,075 | -0.04% | 3.4천 |
|---|
| 2026.04.27 | ₩30,143 | ₩30,162 | ₩30,095 | ₩30,095 | -0.16% | 5.2천 |
|---|
| 2026.04.24 | ₩30,135 | ₩30,202 | ₩30,068 | ₩30,086 | -0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩30,229 | ₩30,278 | ₩30,162 | ₩30,216 | -0.04% | 3.9천 |
|---|
| 2026.04.22 | ₩30,162 | ₩30,323 | ₩30,162 | ₩30,236 | +0.24% | 900 |
|---|
| 2026.04.21 | ₩30,253 | ₩30,253 | ₩30,189 | ₩30,243 | -0.04% | 3.4천 |
|---|
| 2026.04.20 | ₩30,337 | ₩30,337 | ₩30,189 | ₩30,256 | -0.27% | 3천 |
|---|
| 2026.04.17 | ₩30,390 | ₩30,390 | ₩30,211 | ₩30,256 | -0.44% | 2.1천 |
|---|
| 2026.04.16 | ₩30,323 | ₩30,323 | ₩30,165 | ₩30,223 | -0.33% | 2.3천 |
|---|
| 2026.04.15 | ₩30,263 | ₩30,296 | ₩30,236 | ₩30,236 | -0.09% | 1천 |
|---|
| 2026.04.14 | ₩30,296 | ₩30,296 | ₩30,162 | ₩30,209 | -0.29% | 5.2천 |
|---|
| 2026.04.13 | ₩30,229 | ₩30,229 | ₩30,162 | ₩30,162 | -0.22% | 800 |
|---|
| 2026.04.10 | ₩30,182 | ₩30,182 | ₩30,130 | ₩30,162 | -0.07% | 2.7천 |
|---|
| 2026.04.09 | ₩30,176 | ₩30,243 | ₩30,123 | ₩30,182 | +0.02% | 1.5만 |
|---|
| 2026.04.08 | ₩30,109 | ₩30,241 | ₩30,109 | ₩30,176 | +0.22% | 5.9천 |
|---|
| 2026.04.07 | ₩30,176 | ₩30,176 | ₩30,033 | ₩30,122 | -0.18% | 1천 |
|---|
| 2026.04.06 | ₩30,129 | ₩30,149 | ₩30,068 | ₩30,109 | -0.07% | 1.1천 |
|---|
| 2026.04.02 | ₩30,149 | ₩30,149 | ₩30,055 | ₩30,102 | -0.16% | 1.9천 |
|---|
| 2026.04.01 | ₩30,095 | ₩30,162 | ₩30,068 | ₩30,095 | 0.00% | 2천 |
|---|
| 2026.03.31 | ₩30,064 | ₩30,109 | ₩29,961 | ₩30,055 | -0.03% | 2.8천 |
|---|
| 2026.03.30 | ₩29,995 | ₩30,068 | ₩29,934 | ₩30,015 | +0.07% | 3.4천 |
|---|
| 2026.03.27 | ₩29,921 | ₩29,948 | ₩29,867 | ₩29,928 | +0.02% | 2.3천 |
|---|
| 2026.03.26 | ₩30,079 | ₩30,088 | ₩30,042 | ₩30,088 | +0.03% | 3.4천 |
|---|
| 2026.03.25 | ₩30,216 | ₩30,216 | ₩30,082 | ₩30,149 | -0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩30,135 | ₩30,149 | ₩30,015 | ₩30,042 | -0.31% | 1.5만 |
|---|
| 2026.03.23 | ₩30,149 | ₩30,162 | ₩30,070 | ₩30,162 | +0.04% | 3.7천 |
|---|
| 2026.03.20 | ₩30,028 | ₩30,028 | ₩30,001 | ₩30,001 | -0.09% | 700 |
|---|
| 2026.03.19 | ₩30,162 | ₩30,162 | ₩30,042 | ₩30,145 | -0.06% | 4.6천 |
|---|
| 2026.03.18 | ₩30,156 | ₩30,156 | ₩30,082 | ₩30,135 | -0.07% | 1.8천 |
|---|
| 2026.03.17 | ₩30,162 | ₩30,180 | ₩30,162 | ₩30,162 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩30,068 | ₩30,109 | ₩30,068 | ₩30,109 | +0.13% | 3천 |
|---|
| 2026.03.13 | ₩30,135 | ₩30,149 | ₩29,988 | ₩30,011 | -0.41% | 4.2천 |
|---|
| 2026.03.12 | ₩30,135 | ₩30,135 | ₩30,042 | ₩30,042 | -0.31% | 2.2천 |
|---|
| 2026.03.11 | ₩30,202 | ₩30,216 | ₩30,135 | ₩30,149 | -0.18% | 2.5천 |
|---|
| 2026.03.10 | ₩30,310 | ₩30,310 | ₩30,216 | ₩30,216 | -0.31% | 3.3천 |
|---|
| 2026.03.09 | ₩30,135 | ₩30,243 | ₩30,135 | ₩30,243 | +0.36% | 1.7천 |
|---|
| 2026.03.06 | ₩30,205 | ₩30,223 | ₩30,176 | ₩30,176 | -0.10% | 2.4천 |
|---|
| 2026.03.05 | ₩30,270 | ₩30,296 | ₩30,176 | ₩30,236 | -0.11% | 4.8천 |
|---|
| 2026.03.04 | ₩30,337 | ₩30,337 | ₩30,243 | ₩30,296 | -0.13% | 1.6천 |
|---|
| 2026.03.03 | ₩30,162 | ₩30,276 | ₩30,162 | ₩30,256 | +0.31% | 7.6천 |
|---|
| 2026.03.02 | ₩30,283 | ₩30,310 | ₩30,209 | ₩30,243 | -0.13% | 7천 |
|---|
| 2026.02.27 | ₩30,302 | ₩30,404 | ₩30,267 | ₩30,404 | +0.34% | 6.5천 |
|---|
| 2026.02.26 | ₩30,337 | ₩30,337 | ₩30,267 | ₩30,296 | -0.13% | 2.1천 |
|---|
| 2026.02.25 | ₩30,279 | ₩30,295 | ₩30,276 | ₩30,278 | -0.00% | 2.1천 |
|---|
| 2026.02.24 | ₩30,337 | ₩30,337 | ₩30,216 | ₩30,278 | -0.19% | 1.6천 |
|---|
| 2026.02.23 | ₩30,390 | ₩30,430 | ₩30,350 | ₩30,350 | -0.13% | 4천 |
|---|
| 2026.02.20 | ₩30,457 | ₩30,457 | ₩30,377 | ₩30,451 | -0.02% | 2천 |
|---|
| 2026.02.19 | ₩30,390 | ₩30,390 | ₩30,351 | ₩30,377 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩30,312 | ₩30,370 | ₩30,312 | ₩30,363 | +0.17% | 1.6천 |
|---|
| 2026.02.17 | ₩30,444 | ₩30,457 | ₩30,323 | ₩30,417 | -0.09% | 3천 |
|---|
| 2026.02.13 | ₩30,390 | ₩30,390 | ₩30,216 | ₩30,323 | -0.22% | 2.9천 |
|---|
| 2026.02.12 | ₩30,259 | ₩30,390 | ₩30,202 | ₩30,283 | +0.08% | 8.1천 |
|---|
| 2026.02.11 | ₩30,310 | ₩30,325 | ₩30,243 | ₩30,283 | -0.09% | 6.6천 |
|---|
| 2026.02.10 | ₩30,337 | ₩30,404 | ₩30,257 | ₩30,323 | -0.04% | 6.2천 |
|---|
| 2026.02.09 | ₩30,176 | ₩30,296 | ₩30,176 | ₩30,283 | +0.36% | 5.4천 |
|---|
| 2026.02.06 | ₩30,270 | ₩30,337 | ₩30,202 | ₩30,229 | -0.13% | 4.5천 |
|---|
| 2026.02.05 | ₩30,270 | ₩30,270 | ₩30,176 | ₩30,229 | -0.13% | 2.5천 |
|---|
| 2026.02.04 | ₩30,162 | ₩30,189 | ₩30,149 | ₩30,176 | +0.04% | 2천 |
|---|
| 2026.02.03 | ₩30,162 | ₩30,243 | ₩30,149 | ₩30,201 | +0.13% | 1만 |
|---|
| 2026.02.02 | ₩30,310 | ₩30,310 | ₩30,162 | ₩30,202 | -0.35% | 3.2천 |
|---|
| 2026.01.30 | ₩30,149 | ₩30,310 | ₩30,149 | ₩30,283 | +0.44% | 6.5천 |
|---|
| 2026.01.29 | ₩30,135 | ₩30,243 | ₩30,135 | ₩30,176 | +0.13% | 1.2만 |
|---|
| 2026.01.28 | ₩30,176 | ₩30,256 | ₩30,169 | ₩30,213 | +0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩30,323 | ₩30,323 | ₩30,177 | ₩30,296 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩30,363 | ₩30,437 | ₩30,353 | ₩30,424 | +0.20% | 1.8천 |
|---|
| 2026.01.23 | ₩30,350 | ₩30,483 | ₩30,337 | ₩30,343 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩30,325 | ₩30,457 | ₩30,325 | ₩30,363 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩30,444 | ₩30,444 | ₩30,229 | ₩30,337 | -0.35% | 3.3천 |
|---|
| 2026.01.20 | ₩30,149 | ₩30,337 | ₩30,149 | ₩30,296 | +0.49% | 6.5천 |
|---|
| 2026.01.16 | ₩30,404 | ₩30,484 | ₩30,338 | ₩30,420 | +0.05% | 8.1천 |
|---|
| 2026.01.15 | ₩30,363 | ₩30,498 | ₩30,243 | ₩30,363 | 0.00% | 9.4천 |
|---|
| 2026.01.14 | ₩30,310 | ₩30,404 | ₩30,310 | ₩30,374 | +0.21% | 6천 |
|---|
| 2026.01.13 | ₩30,310 | ₩30,417 | ₩30,310 | ₩30,337 | +0.09% | 6.1천 |
|---|
| 2026.01.12 | ₩30,283 | ₩30,390 | ₩30,276 | ₩30,350 | +0.22% | 7.4천 |
|---|
| 2026.01.09 | ₩30,323 | ₩30,350 | ₩30,316 | ₩30,350 | +0.09% | 4.6천 |
|---|
| 2026.01.08 | ₩30,256 | ₩30,377 | ₩30,256 | ₩30,350 | +0.31% | 6.6천 |
|---|
| 2026.01.07 | ₩30,471 | ₩30,471 | ₩30,310 | ₩30,323 | -0.48% | 2.1천 |
|---|
| 2026.01.06 | ₩30,284 | ₩30,417 | ₩30,283 | ₩30,350 | +0.22% | 4.9천 |
|---|
| 2026.01.05 | ₩30,276 | ₩30,417 | ₩30,270 | ₩30,287 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩30,270 | ₩30,337 | ₩30,149 | ₩30,323 | +0.18% | 2천 |
|---|
| 2025.12.31 | ₩30,283 | ₩30,337 | ₩30,283 | ₩30,330 | +0.16% | 5.7천 |
|---|
| 2025.12.30 | ₩30,323 | ₩30,357 | ₩30,270 | ₩30,357 | +0.11% | 5천 |
|---|
| 2025.12.29 | ₩30,283 | ₩30,430 | ₩30,270 | ₩30,350 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩30,350 | ₩30,430 | ₩30,296 | ₩30,350 | 0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩30,337 | ₩30,430 | ₩30,337 | ₩30,357 | +0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩30,216 | ₩30,363 | ₩30,122 | ₩30,290 | +0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩30,296 | ₩30,377 | ₩30,095 | ₩30,263 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩30,243 | ₩30,327 | ₩30,243 | ₩30,283 | +0.13% | 8.1천 |
|---|
| 2025.12.18 | ₩30,330 | ₩30,330 | ₩30,189 | ₩30,283 | -0.15% | 6.4천 |
|---|
| 2025.12.17 | ₩30,202 | ₩30,296 | ₩30,202 | ₩30,245 | +0.14% | 2천 |
|---|
| 2025.12.16 | ₩30,424 | ₩30,425 | ₩30,283 | ₩30,425 | +0.00% | 9천 |
|---|
| 2025.12.15 | ₩30,410 | ₩30,439 | ₩30,363 | ₩30,363 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩30,417 | ₩30,417 | ₩30,337 | ₩30,363 | -0.18% | 5천 |
|---|
| 2025.12.11 | ₩30,418 | ₩30,491 | ₩30,418 | ₩30,459 | +0.13% | 5.7천 |
|---|
| 2025.12.10 | ₩30,498 | ₩30,498 | ₩30,363 | ₩30,430 | -0.22% | 4.5천 |
|---|
| 2025.12.09 | ₩30,350 | ₩30,406 | ₩30,310 | ₩30,358 | +0.03% | 1.3만 |
|---|
| 2025.12.08 | ₩30,444 | ₩30,511 | ₩30,350 | ₩30,430 | -0.04% | 3.9천 |
|---|
| 2025.12.05 | ₩30,406 | ₩30,457 | ₩30,380 | ₩30,457 | +0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩30,350 | ₩30,464 | ₩30,350 | ₩30,444 | +0.31% | 2.1만 |
|---|
| 2025.12.03 | ₩30,377 | ₩30,477 | ₩30,377 | ₩30,430 | +0.18% | 8.5천 |
|---|
| 2025.12.02 | ₩30,445 | ₩30,524 | ₩30,377 | ₩30,464 | +0.06% | 3.5천 |
|---|
| 2025.12.01 | ₩30,350 | ₩30,430 | ₩30,350 | ₩30,430 | +0.27% | 5.7천 |
|---|
| 2025.11.28 | ₩30,417 | ₩30,471 | ₩30,417 | ₩30,471 | +0.18% | 1.3천 |
|---|
| 2025.11.26 | ₩30,551 | ₩30,551 | ₩30,404 | ₩30,471 | -0.26% | 7천 |
|---|
| 2025.11.25 | ₩30,424 | ₩30,524 | ₩30,363 | ₩30,385 | -0.13% | 6.6천 |
|---|
| 2025.11.24 | ₩30,337 | ₩30,484 | ₩30,337 | ₩30,417 | +0.27% | 6.7천 |
|---|
| 2025.11.21 | ₩30,366 | ₩30,417 | ₩30,298 | ₩30,363 | -0.01% | 2.2천 |
|---|
| 2025.11.20 | ₩30,510 | ₩30,511 | ₩30,404 | ₩30,449 | -0.20% | 3.4천 |
|---|
| 2025.11.19 | ₩30,350 | ₩30,484 | ₩30,350 | ₩30,436 | +0.28% | 3.7천 |
|---|
| 2025.11.18 | ₩30,457 | ₩30,471 | ₩30,401 | ₩30,410 | -0.15% | 2.8천 |
|---|
| 2025.11.17 | ₩30,310 | ₩30,397 | ₩30,310 | ₩30,389 | +0.26% | 5.1천 |
|---|
| 2025.11.14 | ₩30,430 | ₩30,444 | ₩30,404 | ₩30,410 | -0.07% | 4.1천 |
|---|
| 2025.11.13 | ₩30,377 | ₩30,484 | ₩30,353 | ₩30,424 | +0.15% | 5.7천 |
|---|
| 2025.11.12 | ₩30,444 | ₩30,538 | ₩30,390 | ₩30,464 | +0.07% | 7.7천 |
|---|
| 2025.11.11 | ₩30,404 | ₩30,471 | ₩30,404 | ₩30,471 | +0.22% | 1.1만 |
|---|
| 2025.11.10 | ₩30,471 | ₩30,511 | ₩30,363 | ₩30,437 | -0.11% | 9.5천 |
|---|
| 2025.11.07 | ₩30,337 | ₩30,498 | ₩30,337 | ₩30,424 | +0.29% | 5.2천 |
|---|
| 2025.11.06 | ₩30,350 | ₩30,498 | ₩30,350 | ₩30,424 | +0.24% | 2.4천 |
|---|
| 2025.11.05 | ₩30,323 | ₩30,420 | ₩30,323 | ₩30,323 | 0.00% | 5.4천 |
|---|
| 2025.11.04 | ₩30,350 | ₩30,457 | ₩30,350 | ₩30,409 | +0.19% | 3천 |
|---|
| 2025.11.03 | ₩30,498 | ₩30,498 | ₩30,337 | ₩30,377 | -0.40% | 8.6천 |
|---|
| 2025.10.31 | ₩30,430 | ₩30,484 | ₩30,404 | ₩30,430 | 0.00% | 9.5천 |
|---|
| 2025.10.30 | ₩30,524 | ₩30,524 | ₩30,390 | ₩30,451 | -0.24% | 5.5천 |
|---|
| 2025.10.29 | ₩30,645 | ₩30,645 | ₩30,471 | ₩30,511 | -0.44% | 3.6천 |
|---|
| 2025.10.28 | ₩30,524 | ₩30,591 | ₩30,457 | ₩30,544 | +0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩30,632 | ₩30,685 | ₩30,591 | ₩30,646 | +0.05% | 6.9천 |
|---|
| 2025.10.24 | ₩30,688 | ₩30,688 | ₩30,594 | ₩30,632 | -0.18% | 3.5천 |
|---|
| 2025.10.23 | ₩30,551 | ₩30,658 | ₩30,524 | ₩30,598 | +0.15% | 6.8천 |
|---|
| 2025.10.22 | ₩30,551 | ₩30,632 | ₩30,551 | ₩30,618 | +0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩30,591 | ₩30,658 | ₩30,578 | ₩30,625 | +0.11% | 8.7천 |
|---|
| 2025.10.20 | ₩30,591 | ₩30,712 | ₩30,551 | ₩30,616 | +0.08% | 6.4천 |
|---|
| 2025.10.17 | ₩30,524 | ₩30,625 | ₩30,524 | ₩30,586 | +0.20% | 5.8천 |
|---|
| 2025.10.16 | ₩30,551 | ₩30,577 | ₩30,430 | ₩30,551 | 0.00% | 1.5만 |
|---|
| 2025.10.15 | ₩30,605 | ₩30,605 | ₩30,524 | ₩30,538 | -0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩30,511 | ₩30,542 | ₩30,471 | ₩30,531 | +0.07% | 2.2만 |
|---|
| 2025.10.13 | ₩30,437 | ₩30,524 | ₩30,437 | ₩30,524 | +0.29% | 200 |
|---|
| 2025.10.10 | ₩30,457 | ₩30,498 | ₩30,444 | ₩30,498 | +0.13% | 2.6천 |
|---|