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 | ₩29,483 | ₩29,483 | ₩29,483 | ₩29,483 | 0.00% | 200 |
| 2026.10.08 | ₩29,389 | ₩29,536 | ₩29,389 | ₩29,476 | +0.30% | 2.9천 |
| 2026.10.07 | ₩29,362 | ₩29,495 | ₩29,362 | ₩29,489 | +0.43% | 4.1천 |
| 2026.10.06 | ₩29,445 | ₩29,516 | ₩29,402 | ₩29,509 | +0.22% | 9.1천 |
| 2026.10.05 | ₩29,255 | ₩29,576 | ₩29,255 | ₩29,496 | +0.82% | 2.6만 |
| 2026.10.02 | ₩29,420 | ₩29,420 | ₩29,416 | ₩29,416 | -0.01% | 7.6천 |
| 2026.10.01 | ₩29,456 | ₩29,456 | ₩29,349 | ₩29,416 | -0.14% | 6.1천 |
| 2026.09.30 | ₩29,349 | ₩29,469 | ₩29,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,389 |
| +0.14% |
| 1만 |
| 2026.09.29 | ₩29,441 | ₩29,453 | ₩29,336 | ₩29,402 | -0.13% | 9.7천 |
|---|
| 2026.09.28 | ₩29,349 | ₩29,416 | ₩29,349 | ₩29,416 | +0.23% | 1천 |
|---|
| 2026.09.25 | ₩29,405 | ₩29,463 | ₩29,402 | ₩29,463 | +0.20% | 7.7천 |
|---|
| 2026.09.24 | ₩29,610 | ₩29,643 | ₩29,509 | ₩29,576 | -0.11% | 3.7만 |
|---|
| 2026.09.23 | ₩29,683 | ₩29,710 | ₩29,536 | ₩29,610 | -0.25% | 4.9천 |
|---|
| 2026.09.22 | ₩29,678 | ₩29,783 | ₩29,643 | ₩29,717 | +0.13% | 2.3만 |
|---|
| 2026.09.21 | ₩29,730 | ₩29,730 | ₩29,670 | ₩29,730 | 0.00% | 2.4천 |
|---|
| 2026.09.18 | ₩29,683 | ₩29,695 | ₩29,616 | ₩29,683 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩29,648 | ₩29,777 | ₩29,630 | ₩29,710 | +0.21% | 3.8만 |
|---|
| 2026.09.16 | ₩29,656 | ₩29,670 | ₩29,576 | ₩29,603 | -0.18% | 1.5만 |
|---|
| 2026.09.15 | ₩29,616 | ₩29,630 | ₩29,549 | ₩29,630 | +0.05% | 2만 |
|---|
| 2026.09.14 | ₩29,549 | ₩29,646 | ₩29,549 | ₩29,636 | +0.29% | 600 |
|---|
| 2026.09.11 | ₩29,590 | ₩29,718 | ₩29,590 | ₩29,650 | +0.20% | 2.3천 |
|---|
| 2026.09.10 | ₩29,663 | ₩29,710 | ₩29,643 | ₩29,643 | -0.07% | 600 |
|---|
| 2026.09.09 | ₩29,643 | ₩29,759 | ₩29,643 | ₩29,710 | +0.23% | 1.4천 |
|---|
| 2026.09.08 | ₩29,750 | ₩29,804 | ₩29,656 | ₩29,737 | -0.04% | 7천 |
|---|
| 2026.09.04 | ₩29,670 | ₩29,710 | ₩29,670 | ₩29,710 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩29,656 | ₩29,800 | ₩29,656 | ₩29,737 | +0.27% | 4.7천 |
|---|
| 2026.09.02 | ₩29,630 | ₩29,777 | ₩29,630 | ₩29,703 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩29,630 | ₩29,717 | ₩29,630 | ₩29,703 | +0.25% | 1.5천 |
|---|
| 2026.08.31 | ₩29,804 | ₩29,804 | ₩29,630 | ₩29,683 | -0.40% | 3.2천 |
|---|
| 2026.08.28 | ₩29,777 | ₩29,830 | ₩29,737 | ₩29,750 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩29,670 | ₩29,812 | ₩29,670 | ₩29,757 | +0.29% | 2.2만 |
|---|
| 2026.08.26 | ₩29,737 | ₩29,817 | ₩29,656 | ₩29,737 | 0.00% | 8.9천 |
|---|
| 2026.08.25 | ₩29,910 | ₩29,910 | ₩29,781 | ₩29,857 | -0.18% | 2.3천 |
|---|
| 2026.08.24 | ₩29,824 | ₩29,870 | ₩29,723 | ₩29,797 | -0.09% | 1.6만 |
|---|
| 2026.08.21 | ₩29,844 | ₩29,844 | ₩29,763 | ₩29,824 | -0.07% | 5.9만 |
|---|
| 2026.08.20 | ₩29,910 | ₩29,910 | ₩29,790 | ₩29,837 | -0.25% | 2.7만 |
|---|
| 2026.08.19 | ₩30,071 | ₩30,071 | ₩29,804 | ₩29,877 | -0.64% | 3천 |
|---|
| 2026.08.18 | ₩29,804 | ₩29,804 | ₩29,804 | ₩29,804 | 0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩29,790 | ₩29,817 | ₩29,766 | ₩29,817 | +0.09% | 2.4천 |
|---|
| 2026.08.14 | ₩29,870 | ₩29,870 | ₩29,777 | ₩29,844 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩29,790 | ₩29,877 | ₩29,790 | ₩29,864 | +0.25% | 1.2천 |
|---|
| 2026.08.12 | ₩29,763 | ₩29,910 | ₩29,763 | ₩29,837 | +0.25% | 1.2천 |
|---|
| 2026.08.11 | ₩29,817 | ₩29,817 | ₩29,817 | ₩29,817 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩29,832 | ₩29,897 | ₩29,750 | ₩29,810 | -0.07% | 1.3천 |
|---|
| 2026.08.07 | ₩29,830 | ₩29,850 | ₩29,790 | ₩29,850 | +0.07% | 3천 |
|---|
| 2026.08.06 | ₩29,782 | ₩29,893 | ₩29,782 | ₩29,837 | +0.18% | 900 |
|---|
| 2026.08.05 | ₩29,804 | ₩29,804 | ₩29,791 | ₩29,797 | -0.02% | 1.7천 |
|---|
| 2026.08.04 | ₩29,817 | ₩29,817 | ₩29,797 | ₩29,797 | -0.07% | 500 |
|---|
| 2026.08.03 | ₩29,830 | ₩29,830 | ₩29,797 | ₩29,797 | -0.11% | 7.4천 |
|---|
| 2026.07.31 | ₩29,830 | ₩29,830 | ₩29,763 | ₩29,763 | -0.22% | 800 |
|---|
| 2026.07.30 | ₩29,844 | ₩29,844 | ₩29,770 | ₩29,770 | -0.25% | 5.2천 |
|---|
| 2026.07.29 | ₩29,937 | ₩29,937 | ₩29,723 | ₩29,777 | -0.54% | 2.9천 |
|---|
| 2026.07.28 | ₩29,790 | ₩29,857 | ₩29,710 | ₩29,783 | -0.02% | 9.8천 |
|---|
| 2026.07.27 | ₩29,844 | ₩29,844 | ₩29,763 | ₩29,763 | -0.27% | 1.6천 |
|---|
| 2026.07.24 | ₩29,743 | ₩29,743 | ₩29,743 | ₩29,743 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩29,810 | ₩29,882 | ₩29,763 | ₩29,810 | 0.00% | 1.7천 |
|---|
| 2026.07.22 | ₩29,857 | ₩29,857 | ₩29,857 | ₩29,857 | 0.00% | 3.1천 |
|---|
| 2026.07.21 | ₩29,830 | ₩29,877 | ₩29,804 | ₩29,877 | +0.16% | 2천 |
|---|
| 2026.07.20 | ₩29,904 | ₩29,904 | ₩29,845 | ₩29,904 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩29,931 | ₩30,004 | ₩29,857 | ₩29,924 | -0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩29,977 | ₩29,977 | ₩29,830 | ₩29,904 | -0.25% | 600 |
|---|
| 2026.07.15 | ₩29,830 | ₩29,904 | ₩29,830 | ₩29,904 | +0.25% | 1.4천 |
|---|
| 2026.07.14 | ₩29,844 | ₩29,951 | ₩29,817 | ₩29,884 | +0.13% | 3.6천 |
|---|
| 2026.07.13 | ₩29,964 | ₩29,964 | ₩29,817 | ₩29,877 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩29,884 | ₩29,910 | ₩29,844 | ₩29,910 | +0.09% | 2.1천 |
|---|
| 2026.07.09 | ₩29,844 | ₩30,004 | ₩29,830 | ₩29,924 | +0.27% | 2.8천 |
|---|
| 2026.07.08 | ₩29,991 | ₩29,991 | ₩29,830 | ₩29,904 | -0.29% | 1.9천 |
|---|
| 2026.07.07 | ₩29,964 | ₩30,017 | ₩29,884 | ₩29,944 | -0.07% | 1.1천 |
|---|
| 2026.07.06 | ₩29,991 | ₩30,058 | ₩29,935 | ₩29,997 | +0.02% | 2.8천 |
|---|
| 2026.07.02 | ₩29,984 | ₩29,984 | ₩29,977 | ₩29,977 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩30,017 | ₩30,031 | ₩29,884 | ₩29,957 | -0.20% | 3.6천 |
|---|
| 2026.06.30 | ₩29,984 | ₩29,984 | ₩29,984 | ₩29,984 | 0.00% | 2.4천 |
|---|
| 2026.06.29 | ₩29,951 | ₩30,064 | ₩29,951 | ₩30,011 | +0.20% | 1.5천 |
|---|
| 2026.06.26 | ₩29,924 | ₩30,058 | ₩29,898 | ₩29,991 | +0.22% | 2.9천 |
|---|
| 2026.06.25 | ₩30,017 | ₩30,165 | ₩30,017 | ₩30,084 | +0.22% | 4.9천 |
|---|
| 2026.06.24 | ₩30,084 | ₩30,084 | ₩30,084 | ₩30,084 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩30,111 | ₩30,111 | ₩30,029 | ₩30,039 | -0.24% | 5.8천 |
|---|
| 2026.06.22 | ₩30,031 | ₩30,038 | ₩29,964 | ₩30,038 | +0.02% | 3.4천 |
|---|
| 2026.06.18 | ₩30,084 | ₩30,084 | ₩30,078 | ₩30,078 | -0.02% | 500 |
|---|
| 2026.06.17 | ₩30,047 | ₩30,111 | ₩30,044 | ₩30,044 | -0.01% | 900 |
|---|
| 2026.06.16 | ₩30,115 | ₩30,115 | ₩30,071 | ₩30,071 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩30,165 | ₩30,165 | ₩30,071 | ₩30,071 | -0.31% | 2.2천 |
|---|
| 2026.06.12 | ₩29,993 | ₩30,031 | ₩29,993 | ₩30,004 | +0.04% | 1.2천 |
|---|
| 2026.06.11 | ₩29,987 | ₩30,004 | ₩29,987 | ₩30,004 | +0.06% | 700 |
|---|
| 2026.06.10 | ₩30,044 | ₩30,044 | ₩29,924 | ₩29,971 | -0.24% | 2.6천 |
|---|
| 2026.06.09 | ₩30,017 | ₩30,058 | ₩29,910 | ₩29,984 | -0.11% | 6.8천 |
|---|
| 2026.06.08 | ₩30,071 | ₩30,071 | ₩29,910 | ₩29,977 | -0.31% | 1.9천 |
|---|
| 2026.06.05 | ₩29,924 | ₩29,984 | ₩29,924 | ₩29,984 | +0.20% | 1.7천 |
|---|
| 2026.06.04 | ₩29,951 | ₩30,031 | ₩29,951 | ₩30,031 | +0.27% | 1.1천 |
|---|
| 2026.06.03 | ₩30,011 | ₩30,084 | ₩30,011 | ₩30,017 | +0.02% | 1.2만 |
|---|
| 2026.06.02 | ₩29,979 | ₩30,051 | ₩29,979 | ₩30,051 | +0.24% | 4천 |
|---|
| 2026.06.01 | ₩29,959 | ₩30,084 | ₩29,924 | ₩30,017 | +0.20% | 4.8천 |
|---|
| 2026.05.29 | ₩30,035 | ₩30,038 | ₩29,964 | ₩30,038 | +0.01% | 900 |
|---|
| 2026.05.28 | ₩29,951 | ₩30,071 | ₩29,951 | ₩29,991 | +0.13% | 1.9천 |
|---|
| 2026.05.27 | ₩30,004 | ₩30,058 | ₩29,910 | ₩29,991 | -0.04% | 8.4천 |
|---|
| 2026.05.26 | ₩30,084 | ₩30,084 | ₩29,924 | ₩29,984 | -0.33% | 3.9천 |
|---|
| 2026.05.22 | ₩29,870 | ₩29,931 | ₩29,870 | ₩29,931 | +0.20% | 2.3천 |
|---|
| 2026.05.21 | ₩29,898 | ₩30,031 | ₩29,897 | ₩29,977 | +0.26% | 1.1천 |
|---|
| 2026.05.20 | ₩29,830 | ₩29,991 | ₩29,830 | ₩29,951 | +0.40% | 1.3천 |
|---|
| 2026.05.19 | ₩29,866 | ₩29,897 | ₩29,866 | ₩29,897 | +0.10% | 1.2천 |
|---|
| 2026.05.18 | ₩29,924 | ₩29,957 | ₩29,897 | ₩29,957 | +0.11% | 700 |
|---|
| 2026.05.15 | ₩30,011 | ₩30,031 | ₩29,957 | ₩29,957 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩30,004 | ₩30,111 | ₩29,964 | ₩30,031 | +0.09% | 7.6천 |
|---|
| 2026.05.13 | ₩29,971 | ₩30,019 | ₩29,971 | ₩30,019 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩30,011 | ₩30,011 | ₩29,937 | ₩30,011 | 0.00% | 3.5천 |
|---|
| 2026.05.11 | ₩30,138 | ₩30,138 | ₩29,977 | ₩30,051 | -0.29% | 2천 |
|---|
| 2026.05.08 | ₩30,064 | ₩30,098 | ₩29,991 | ₩30,044 | -0.07% | 1.6천 |
|---|
| 2026.05.07 | ₩30,071 | ₩30,151 | ₩29,991 | ₩30,044 | -0.09% | 3천 |
|---|
| 2026.05.06 | ₩30,064 | ₩30,064 | ₩29,991 | ₩30,064 | 0.00% | 3.7천 |
|---|
| 2026.05.05 | ₩30,004 | ₩30,004 | ₩29,937 | ₩29,977 | -0.09% | 6.6천 |
|---|
| 2026.05.04 | ₩29,964 | ₩29,977 | ₩29,964 | ₩29,977 | +0.04% | 1.6천 |
|---|
| 2026.05.01 | ₩30,058 | ₩30,058 | ₩30,011 | ₩30,011 | -0.16% | 200 |
|---|
| 2026.04.30 | ₩29,898 | ₩30,044 | ₩29,898 | ₩29,971 | +0.24% | 1.6천 |
|---|
| 2026.04.29 | ₩29,991 | ₩30,044 | ₩29,924 | ₩29,964 | -0.09% | 4.3천 |
|---|
| 2026.04.28 | ₩29,997 | ₩29,997 | ₩29,924 | ₩29,984 | -0.04% | 3.4천 |
|---|
| 2026.04.27 | ₩30,052 | ₩30,071 | ₩30,004 | ₩30,004 | -0.16% | 5.2천 |
|---|
| 2026.04.24 | ₩30,044 | ₩30,111 | ₩29,977 | ₩29,995 | -0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩30,138 | ₩30,186 | ₩30,071 | ₩30,124 | -0.04% | 3.9천 |
|---|
| 2026.04.22 | ₩30,071 | ₩30,231 | ₩30,071 | ₩30,144 | +0.24% | 900 |
|---|
| 2026.04.21 | ₩30,162 | ₩30,162 | ₩30,098 | ₩30,151 | -0.04% | 3.4천 |
|---|
| 2026.04.20 | ₩30,245 | ₩30,245 | ₩30,098 | ₩30,165 | -0.27% | 3천 |
|---|
| 2026.04.17 | ₩30,298 | ₩30,298 | ₩30,119 | ₩30,165 | -0.44% | 2.1천 |
|---|
| 2026.04.16 | ₩30,231 | ₩30,231 | ₩30,074 | ₩30,131 | -0.33% | 2.3천 |
|---|
| 2026.04.15 | ₩30,171 | ₩30,205 | ₩30,144 | ₩30,144 | -0.09% | 1천 |
|---|
| 2026.04.14 | ₩30,205 | ₩30,205 | ₩30,071 | ₩30,118 | -0.29% | 5.2천 |
|---|
| 2026.04.13 | ₩30,138 | ₩30,138 | ₩30,071 | ₩30,071 | -0.22% | 800 |
|---|
| 2026.04.10 | ₩30,091 | ₩30,091 | ₩30,039 | ₩30,071 | -0.07% | 2.7천 |
|---|
| 2026.04.09 | ₩30,084 | ₩30,151 | ₩30,032 | ₩30,091 | +0.02% | 1.5만 |
|---|
| 2026.04.08 | ₩30,017 | ₩30,150 | ₩30,017 | ₩30,084 | +0.22% | 5.9천 |
|---|
| 2026.04.07 | ₩30,084 | ₩30,084 | ₩29,943 | ₩30,031 | -0.18% | 1천 |
|---|
| 2026.04.06 | ₩30,038 | ₩30,058 | ₩29,977 | ₩30,017 | -0.07% | 1.1천 |
|---|
| 2026.04.02 | ₩30,058 | ₩30,058 | ₩29,964 | ₩30,011 | -0.16% | 1.9천 |
|---|
| 2026.04.01 | ₩30,004 | ₩30,071 | ₩29,977 | ₩30,004 | 0.00% | 2천 |
|---|
| 2026.03.31 | ₩29,973 | ₩30,017 | ₩29,870 | ₩29,964 | -0.03% | 2.8천 |
|---|
| 2026.03.30 | ₩29,904 | ₩29,977 | ₩29,844 | ₩29,924 | +0.07% | 3.4천 |
|---|
| 2026.03.27 | ₩29,830 | ₩29,857 | ₩29,777 | ₩29,837 | +0.02% | 2.3천 |
|---|
| 2026.03.26 | ₩29,988 | ₩29,997 | ₩29,951 | ₩29,997 | +0.03% | 3.4천 |
|---|
| 2026.03.25 | ₩30,124 | ₩30,124 | ₩29,991 | ₩30,058 | -0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩30,044 | ₩30,058 | ₩29,924 | ₩29,951 | -0.31% | 1.5만 |
|---|
| 2026.03.23 | ₩30,058 | ₩30,071 | ₩29,979 | ₩30,071 | +0.04% | 3.7천 |
|---|
| 2026.03.20 | ₩29,937 | ₩29,937 | ₩29,910 | ₩29,910 | -0.09% | 700 |
|---|
| 2026.03.19 | ₩30,071 | ₩30,071 | ₩29,951 | ₩30,054 | -0.06% | 4.6천 |
|---|
| 2026.03.18 | ₩30,064 | ₩30,064 | ₩29,991 | ₩30,044 | -0.07% | 1.8천 |
|---|
| 2026.03.17 | ₩30,071 | ₩30,088 | ₩30,071 | ₩30,071 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩29,977 | ₩30,017 | ₩29,977 | ₩30,017 | +0.13% | 3천 |
|---|
| 2026.03.13 | ₩30,044 | ₩30,058 | ₩29,897 | ₩29,920 | -0.41% | 4.2천 |
|---|
| 2026.03.12 | ₩30,044 | ₩30,044 | ₩29,951 | ₩29,951 | -0.31% | 2.2천 |
|---|
| 2026.03.11 | ₩30,111 | ₩30,124 | ₩30,044 | ₩30,058 | -0.18% | 2.5천 |
|---|
| 2026.03.10 | ₩30,218 | ₩30,218 | ₩30,124 | ₩30,124 | -0.31% | 3.3천 |
|---|
| 2026.03.09 | ₩30,044 | ₩30,151 | ₩30,044 | ₩30,151 | +0.36% | 1.7천 |
|---|
| 2026.03.06 | ₩30,114 | ₩30,131 | ₩30,084 | ₩30,084 | -0.10% | 2.4천 |
|---|
| 2026.03.05 | ₩30,178 | ₩30,205 | ₩30,084 | ₩30,144 | -0.11% | 4.8천 |
|---|
| 2026.03.04 | ₩30,245 | ₩30,245 | ₩30,151 | ₩30,205 | -0.13% | 1.6천 |
|---|
| 2026.03.03 | ₩30,071 | ₩30,185 | ₩30,071 | ₩30,165 | +0.31% | 7.6천 |
|---|
| 2026.03.02 | ₩30,191 | ₩30,218 | ₩30,118 | ₩30,151 | -0.13% | 7천 |
|---|
| 2026.02.27 | ₩30,210 | ₩30,312 | ₩30,175 | ₩30,312 | +0.34% | 6.5천 |
|---|
| 2026.02.26 | ₩30,245 | ₩30,245 | ₩30,175 | ₩30,205 | -0.13% | 2.1천 |
|---|
| 2026.02.25 | ₩30,187 | ₩30,203 | ₩30,185 | ₩30,186 | -0.00% | 2.1천 |
|---|
| 2026.02.24 | ₩30,245 | ₩30,245 | ₩30,124 | ₩30,186 | -0.19% | 1.6천 |
|---|
| 2026.02.23 | ₩30,298 | ₩30,338 | ₩30,258 | ₩30,258 | -0.13% | 4천 |
|---|
| 2026.02.20 | ₩30,365 | ₩30,365 | ₩30,285 | ₩30,358 | -0.02% | 2천 |
|---|
| 2026.02.19 | ₩30,298 | ₩30,298 | ₩30,259 | ₩30,285 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩30,221 | ₩30,278 | ₩30,221 | ₩30,271 | +0.17% | 1.6천 |
|---|
| 2026.02.17 | ₩30,352 | ₩30,365 | ₩30,231 | ₩30,325 | -0.09% | 3천 |
|---|
| 2026.02.13 | ₩30,298 | ₩30,298 | ₩30,124 | ₩30,231 | -0.22% | 2.9천 |
|---|
| 2026.02.12 | ₩30,167 | ₩30,298 | ₩30,111 | ₩30,191 | +0.08% | 8.1천 |
|---|
| 2026.02.11 | ₩30,218 | ₩30,233 | ₩30,151 | ₩30,191 | -0.09% | 6.6천 |
|---|
| 2026.02.10 | ₩30,245 | ₩30,312 | ₩30,166 | ₩30,231 | -0.04% | 6.2천 |
|---|
| 2026.02.09 | ₩30,084 | ₩30,205 | ₩30,084 | ₩30,191 | +0.36% | 5.4천 |
|---|
| 2026.02.06 | ₩30,178 | ₩30,245 | ₩30,111 | ₩30,138 | -0.13% | 4.5천 |
|---|
| 2026.02.05 | ₩30,178 | ₩30,178 | ₩30,084 | ₩30,138 | -0.13% | 2.5천 |
|---|
| 2026.02.04 | ₩30,071 | ₩30,098 | ₩30,058 | ₩30,084 | +0.04% | 2천 |
|---|
| 2026.02.03 | ₩30,071 | ₩30,151 | ₩30,058 | ₩30,110 | +0.13% | 1만 |
|---|
| 2026.02.02 | ₩30,218 | ₩30,218 | ₩30,071 | ₩30,111 | -0.35% | 3.2천 |
|---|
| 2026.01.30 | ₩30,058 | ₩30,218 | ₩30,058 | ₩30,191 | +0.44% | 6.5천 |
|---|
| 2026.01.29 | ₩30,044 | ₩30,151 | ₩30,044 | ₩30,084 | +0.13% | 1.2만 |
|---|
| 2026.01.28 | ₩30,084 | ₩30,165 | ₩30,078 | ₩30,122 | +0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩30,231 | ₩30,231 | ₩30,086 | ₩30,205 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩30,271 | ₩30,345 | ₩30,261 | ₩30,332 | +0.20% | 1.8천 |
|---|
| 2026.01.23 | ₩30,258 | ₩30,390 | ₩30,245 | ₩30,251 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩30,233 | ₩30,365 | ₩30,233 | ₩30,271 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩30,352 | ₩30,352 | ₩30,138 | ₩30,245 | -0.35% | 3.3천 |
|---|
| 2026.01.20 | ₩30,058 | ₩30,245 | ₩30,058 | ₩30,205 | +0.49% | 6.5천 |
|---|
| 2026.01.16 | ₩30,312 | ₩30,392 | ₩30,246 | ₩30,328 | +0.05% | 8.1천 |
|---|
| 2026.01.15 | ₩30,271 | ₩30,405 | ₩30,151 | ₩30,271 | 0.00% | 9.4천 |
|---|
| 2026.01.14 | ₩30,218 | ₩30,312 | ₩30,218 | ₩30,282 | +0.21% | 6천 |
|---|
| 2026.01.13 | ₩30,218 | ₩30,325 | ₩30,218 | ₩30,245 | +0.09% | 6.1천 |
|---|
| 2026.01.12 | ₩30,191 | ₩30,298 | ₩30,185 | ₩30,258 | +0.22% | 7.4천 |
|---|
| 2026.01.09 | ₩30,231 | ₩30,258 | ₩30,225 | ₩30,258 | +0.09% | 4.6천 |
|---|
| 2026.01.08 | ₩30,165 | ₩30,285 | ₩30,165 | ₩30,258 | +0.31% | 6.6천 |
|---|
| 2026.01.07 | ₩30,378 | ₩30,378 | ₩30,218 | ₩30,231 | -0.48% | 2.1천 |
|---|
| 2026.01.06 | ₩30,193 | ₩30,325 | ₩30,191 | ₩30,258 | +0.22% | 4.9천 |
|---|
| 2026.01.05 | ₩30,185 | ₩30,325 | ₩30,178 | ₩30,195 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩30,178 | ₩30,245 | ₩30,058 | ₩30,231 | +0.18% | 2천 |
|---|
| 2025.12.31 | ₩30,191 | ₩30,245 | ₩30,191 | ₩30,238 | +0.16% | 5.7천 |
|---|
| 2025.12.30 | ₩30,231 | ₩30,265 | ₩30,178 | ₩30,265 | +0.11% | 5천 |
|---|
| 2025.12.29 | ₩30,191 | ₩30,338 | ₩30,178 | ₩30,258 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩30,258 | ₩30,338 | ₩30,205 | ₩30,258 | 0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩30,245 | ₩30,338 | ₩30,245 | ₩30,265 | +0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩30,124 | ₩30,271 | ₩30,031 | ₩30,198 | +0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩30,205 | ₩30,285 | ₩30,004 | ₩30,171 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩30,151 | ₩30,235 | ₩30,151 | ₩30,191 | +0.13% | 8.1천 |
|---|
| 2025.12.18 | ₩30,238 | ₩30,238 | ₩30,098 | ₩30,191 | -0.15% | 6.4천 |
|---|
| 2025.12.17 | ₩30,111 | ₩30,205 | ₩30,111 | ₩30,154 | +0.14% | 2천 |
|---|
| 2025.12.16 | ₩30,332 | ₩30,333 | ₩30,191 | ₩30,333 | +0.00% | 9천 |
|---|
| 2025.12.15 | ₩30,318 | ₩30,346 | ₩30,271 | ₩30,271 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩30,325 | ₩30,325 | ₩30,245 | ₩30,271 | -0.18% | 5천 |
|---|
| 2025.12.11 | ₩30,326 | ₩30,399 | ₩30,326 | ₩30,366 | +0.13% | 5.7천 |
|---|
| 2025.12.10 | ₩30,405 | ₩30,405 | ₩30,271 | ₩30,338 | -0.22% | 4.5천 |
|---|
| 2025.12.09 | ₩30,258 | ₩30,314 | ₩30,218 | ₩30,266 | +0.03% | 1.3만 |
|---|
| 2025.12.08 | ₩30,352 | ₩30,419 | ₩30,258 | ₩30,338 | -0.04% | 3.9천 |
|---|
| 2025.12.05 | ₩30,314 | ₩30,365 | ₩30,288 | ₩30,365 | +0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩30,258 | ₩30,372 | ₩30,258 | ₩30,352 | +0.31% | 2.1만 |
|---|
| 2025.12.03 | ₩30,285 | ₩30,385 | ₩30,285 | ₩30,338 | +0.18% | 8.5천 |
|---|
| 2025.12.02 | ₩30,353 | ₩30,432 | ₩30,285 | ₩30,372 | +0.06% | 3.5천 |
|---|
| 2025.12.01 | ₩30,258 | ₩30,338 | ₩30,258 | ₩30,338 | +0.27% | 5.7천 |
|---|
| 2025.11.28 | ₩30,325 | ₩30,378 | ₩30,325 | ₩30,378 | +0.18% | 1.3천 |
|---|
| 2025.11.26 | ₩30,459 | ₩30,459 | ₩30,312 | ₩30,378 | -0.26% | 7천 |
|---|
| 2025.11.25 | ₩30,332 | ₩30,432 | ₩30,271 | ₩30,293 | -0.13% | 6.6천 |
|---|
| 2025.11.24 | ₩30,245 | ₩30,392 | ₩30,245 | ₩30,325 | +0.27% | 6.7천 |
|---|
| 2025.11.21 | ₩30,274 | ₩30,325 | ₩30,206 | ₩30,271 | -0.01% | 2.2천 |
|---|
| 2025.11.20 | ₩30,417 | ₩30,419 | ₩30,312 | ₩30,357 | -0.20% | 3.4천 |
|---|
| 2025.11.19 | ₩30,258 | ₩30,392 | ₩30,258 | ₩30,344 | +0.28% | 3.7천 |
|---|
| 2025.11.18 | ₩30,365 | ₩30,378 | ₩30,309 | ₩30,318 | -0.15% | 2.8천 |
|---|
| 2025.11.17 | ₩30,218 | ₩30,305 | ₩30,218 | ₩30,297 | +0.26% | 5.1천 |
|---|
| 2025.11.14 | ₩30,338 | ₩30,352 | ₩30,312 | ₩30,318 | -0.07% | 4.1천 |
|---|
| 2025.11.13 | ₩30,285 | ₩30,392 | ₩30,261 | ₩30,332 | +0.15% | 5.7천 |
|---|
| 2025.11.12 | ₩30,352 | ₩30,445 | ₩30,298 | ₩30,372 | +0.07% | 7.7천 |
|---|
| 2025.11.11 | ₩30,312 | ₩30,378 | ₩30,312 | ₩30,378 | +0.22% | 1.1만 |
|---|
| 2025.11.10 | ₩30,378 | ₩30,419 | ₩30,271 | ₩30,345 | -0.11% | 9.5천 |
|---|
| 2025.11.07 | ₩30,245 | ₩30,405 | ₩30,245 | ₩30,332 | +0.29% | 5.2천 |
|---|
| 2025.11.06 | ₩30,258 | ₩30,405 | ₩30,258 | ₩30,332 | +0.24% | 2.4천 |
|---|
| 2025.11.05 | ₩30,231 | ₩30,328 | ₩30,231 | ₩30,231 | 0.00% | 5.4천 |
|---|
| 2025.11.04 | ₩30,258 | ₩30,365 | ₩30,258 | ₩30,317 | +0.19% | 3천 |
|---|
| 2025.11.03 | ₩30,405 | ₩30,405 | ₩30,245 | ₩30,285 | -0.40% | 8.6천 |
|---|
| 2025.10.31 | ₩30,338 | ₩30,392 | ₩30,312 | ₩30,338 | 0.00% | 9.5천 |
|---|
| 2025.10.30 | ₩30,432 | ₩30,432 | ₩30,298 | ₩30,358 | -0.24% | 5.5천 |
|---|
| 2025.10.29 | ₩30,552 | ₩30,552 | ₩30,378 | ₩30,419 | -0.44% | 3.6천 |
|---|
| 2025.10.28 | ₩30,432 | ₩30,499 | ₩30,365 | ₩30,452 | +0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩30,539 | ₩30,592 | ₩30,499 | ₩30,554 | +0.05% | 6.9천 |
|---|
| 2025.10.24 | ₩30,595 | ₩30,595 | ₩30,501 | ₩30,539 | -0.18% | 3.5천 |
|---|
| 2025.10.23 | ₩30,459 | ₩30,566 | ₩30,432 | ₩30,505 | +0.15% | 6.8천 |
|---|
| 2025.10.22 | ₩30,459 | ₩30,539 | ₩30,459 | ₩30,526 | +0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩30,499 | ₩30,566 | ₩30,485 | ₩30,532 | +0.11% | 8.7천 |
|---|
| 2025.10.20 | ₩30,499 | ₩30,619 | ₩30,459 | ₩30,523 | +0.08% | 6.4천 |
|---|
| 2025.10.17 | ₩30,432 | ₩30,532 | ₩30,432 | ₩30,493 | +0.20% | 5.8천 |
|---|
| 2025.10.16 | ₩30,459 | ₩30,484 | ₩30,338 | ₩30,459 | 0.00% | 1.5만 |
|---|
| 2025.10.15 | ₩30,512 | ₩30,512 | ₩30,432 | ₩30,445 | -0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩30,419 | ₩30,449 | ₩30,378 | ₩30,439 | +0.07% | 2.2만 |
|---|
| 2025.10.13 | ₩30,345 | ₩30,432 | ₩30,345 | ₩30,432 | +0.29% | 200 |
|---|
| 2025.10.10 | ₩30,365 | ₩30,405 | ₩30,352 | ₩30,405 | +0.13% | 2.6천 |
|---|