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 | ₩29,484 | ₩29,484 | ₩29,484 | ₩29,484 | 0.00% | 200 |
| 2026.10.08 | ₩29,390 | ₩29,537 | ₩29,390 | ₩29,477 | +0.30% | 2.9천 |
| 2026.10.07 | ₩29,364 | ₩29,496 | ₩29,364 | ₩29,491 | +0.43% | 4.1천 |
| 2026.10.06 | ₩29,446 | ₩29,517 | ₩29,404 | ₩29,511 | +0.22% | 9.1천 |
| 2026.10.05 | ₩29,257 | ₩29,578 | ₩29,257 | ₩29,497 | +0.82% | 2.6만 |
| 2026.10.02 | ₩29,421 | ₩29,421 | ₩29,417 | ₩29,417 | -0.01% | 7.6천 |
| 2026.10.01 | ₩29,457 | ₩29,457 | ₩29,350 | ₩29,417 | -0.14% | 6.1천 |
| 2026.09.30 | ₩29,350 | ₩29,471 | ₩29,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,390 |
| +0.14% |
| 1만 |
| 2026.09.29 | ₩29,442 | ₩29,455 | ₩29,337 | ₩29,404 | -0.13% | 9.7천 |
|---|
| 2026.09.28 | ₩29,350 | ₩29,417 | ₩29,350 | ₩29,417 | +0.23% | 1천 |
|---|
| 2026.09.25 | ₩29,406 | ₩29,464 | ₩29,404 | ₩29,464 | +0.20% | 7.7천 |
|---|
| 2026.09.24 | ₩29,611 | ₩29,644 | ₩29,511 | ₩29,578 | -0.11% | 3.7만 |
|---|
| 2026.09.23 | ₩29,685 | ₩29,711 | ₩29,537 | ₩29,611 | -0.25% | 4.9천 |
|---|
| 2026.09.22 | ₩29,679 | ₩29,785 | ₩29,644 | ₩29,718 | +0.13% | 2.3만 |
|---|
| 2026.09.21 | ₩29,731 | ₩29,731 | ₩29,671 | ₩29,731 | 0.00% | 2.4천 |
|---|
| 2026.09.18 | ₩29,685 | ₩29,697 | ₩29,618 | ₩29,685 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩29,650 | ₩29,778 | ₩29,631 | ₩29,711 | +0.21% | 3.8만 |
|---|
| 2026.09.16 | ₩29,658 | ₩29,671 | ₩29,578 | ₩29,604 | -0.18% | 1.5만 |
|---|
| 2026.09.15 | ₩29,618 | ₩29,631 | ₩29,551 | ₩29,631 | +0.05% | 2만 |
|---|
| 2026.09.14 | ₩29,551 | ₩29,647 | ₩29,551 | ₩29,638 | +0.29% | 600 |
|---|
| 2026.09.11 | ₩29,591 | ₩29,719 | ₩29,591 | ₩29,651 | +0.20% | 2.3천 |
|---|
| 2026.09.10 | ₩29,664 | ₩29,711 | ₩29,644 | ₩29,644 | -0.07% | 600 |
|---|
| 2026.09.09 | ₩29,644 | ₩29,761 | ₩29,644 | ₩29,711 | +0.23% | 1.4천 |
|---|
| 2026.09.08 | ₩29,751 | ₩29,805 | ₩29,658 | ₩29,738 | -0.04% | 7천 |
|---|
| 2026.09.04 | ₩29,671 | ₩29,711 | ₩29,671 | ₩29,711 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩29,658 | ₩29,801 | ₩29,658 | ₩29,738 | +0.27% | 4.7천 |
|---|
| 2026.09.02 | ₩29,631 | ₩29,778 | ₩29,631 | ₩29,705 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩29,631 | ₩29,718 | ₩29,631 | ₩29,705 | +0.25% | 1.5천 |
|---|
| 2026.08.31 | ₩29,805 | ₩29,805 | ₩29,631 | ₩29,685 | -0.40% | 3.2천 |
|---|
| 2026.08.28 | ₩29,778 | ₩29,832 | ₩29,738 | ₩29,751 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩29,671 | ₩29,813 | ₩29,671 | ₩29,758 | +0.29% | 2.2만 |
|---|
| 2026.08.26 | ₩29,738 | ₩29,818 | ₩29,658 | ₩29,738 | 0.00% | 8.9천 |
|---|
| 2026.08.25 | ₩29,912 | ₩29,912 | ₩29,782 | ₩29,858 | -0.18% | 2.3천 |
|---|
| 2026.08.24 | ₩29,825 | ₩29,872 | ₩29,725 | ₩29,798 | -0.09% | 1.6만 |
|---|
| 2026.08.21 | ₩29,845 | ₩29,845 | ₩29,765 | ₩29,825 | -0.07% | 5.9만 |
|---|
| 2026.08.20 | ₩29,912 | ₩29,912 | ₩29,791 | ₩29,838 | -0.25% | 2.7만 |
|---|
| 2026.08.19 | ₩30,072 | ₩30,072 | ₩29,805 | ₩29,878 | -0.64% | 3천 |
|---|
| 2026.08.18 | ₩29,805 | ₩29,805 | ₩29,805 | ₩29,805 | 0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩29,791 | ₩29,818 | ₩29,767 | ₩29,818 | +0.09% | 2.4천 |
|---|
| 2026.08.14 | ₩29,872 | ₩29,872 | ₩29,778 | ₩29,845 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩29,791 | ₩29,878 | ₩29,791 | ₩29,865 | +0.25% | 1.2천 |
|---|
| 2026.08.12 | ₩29,765 | ₩29,912 | ₩29,765 | ₩29,838 | +0.25% | 1.2천 |
|---|
| 2026.08.11 | ₩29,818 | ₩29,818 | ₩29,818 | ₩29,818 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩29,833 | ₩29,898 | ₩29,751 | ₩29,812 | -0.07% | 1.3천 |
|---|
| 2026.08.07 | ₩29,832 | ₩29,852 | ₩29,791 | ₩29,852 | +0.07% | 3천 |
|---|
| 2026.08.06 | ₩29,783 | ₩29,894 | ₩29,783 | ₩29,838 | +0.18% | 900 |
|---|
| 2026.08.05 | ₩29,805 | ₩29,805 | ₩29,793 | ₩29,798 | -0.02% | 1.7천 |
|---|
| 2026.08.04 | ₩29,818 | ₩29,818 | ₩29,798 | ₩29,798 | -0.07% | 500 |
|---|
| 2026.08.03 | ₩29,832 | ₩29,832 | ₩29,798 | ₩29,798 | -0.11% | 7.4천 |
|---|
| 2026.07.31 | ₩29,832 | ₩29,832 | ₩29,765 | ₩29,765 | -0.22% | 800 |
|---|
| 2026.07.30 | ₩29,845 | ₩29,845 | ₩29,771 | ₩29,771 | -0.25% | 5.2천 |
|---|
| 2026.07.29 | ₩29,939 | ₩29,939 | ₩29,725 | ₩29,778 | -0.54% | 2.9천 |
|---|
| 2026.07.28 | ₩29,791 | ₩29,858 | ₩29,711 | ₩29,785 | -0.02% | 9.8천 |
|---|
| 2026.07.27 | ₩29,845 | ₩29,845 | ₩29,765 | ₩29,765 | -0.27% | 1.6천 |
|---|
| 2026.07.24 | ₩29,745 | ₩29,745 | ₩29,745 | ₩29,745 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩29,812 | ₩29,884 | ₩29,765 | ₩29,812 | 0.00% | 1.7천 |
|---|
| 2026.07.22 | ₩29,858 | ₩29,858 | ₩29,858 | ₩29,858 | 0.00% | 3.1천 |
|---|
| 2026.07.21 | ₩29,832 | ₩29,878 | ₩29,805 | ₩29,878 | +0.16% | 2천 |
|---|
| 2026.07.20 | ₩29,905 | ₩29,905 | ₩29,846 | ₩29,905 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩29,932 | ₩30,005 | ₩29,858 | ₩29,925 | -0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩29,979 | ₩29,979 | ₩29,832 | ₩29,905 | -0.25% | 600 |
|---|
| 2026.07.15 | ₩29,832 | ₩29,905 | ₩29,832 | ₩29,905 | +0.25% | 1.4천 |
|---|
| 2026.07.14 | ₩29,845 | ₩29,952 | ₩29,818 | ₩29,885 | +0.13% | 3.6천 |
|---|
| 2026.07.13 | ₩29,965 | ₩29,965 | ₩29,818 | ₩29,878 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩29,885 | ₩29,912 | ₩29,845 | ₩29,912 | +0.09% | 2.1천 |
|---|
| 2026.07.09 | ₩29,845 | ₩30,005 | ₩29,832 | ₩29,925 | +0.27% | 2.8천 |
|---|
| 2026.07.08 | ₩29,992 | ₩29,992 | ₩29,832 | ₩29,905 | -0.29% | 1.9천 |
|---|
| 2026.07.07 | ₩29,965 | ₩30,019 | ₩29,885 | ₩29,945 | -0.07% | 1.1천 |
|---|
| 2026.07.06 | ₩29,992 | ₩30,059 | ₩29,936 | ₩29,999 | +0.02% | 2.8천 |
|---|
| 2026.07.02 | ₩29,985 | ₩29,985 | ₩29,979 | ₩29,979 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩30,019 | ₩30,032 | ₩29,885 | ₩29,959 | -0.20% | 3.6천 |
|---|
| 2026.06.30 | ₩29,985 | ₩29,985 | ₩29,985 | ₩29,985 | 0.00% | 2.4천 |
|---|
| 2026.06.29 | ₩29,952 | ₩30,066 | ₩29,952 | ₩30,012 | +0.20% | 1.5천 |
|---|
| 2026.06.26 | ₩29,925 | ₩30,059 | ₩29,900 | ₩29,992 | +0.22% | 2.9천 |
|---|
| 2026.06.25 | ₩30,019 | ₩30,166 | ₩30,019 | ₩30,086 | +0.22% | 4.9천 |
|---|
| 2026.06.24 | ₩30,086 | ₩30,086 | ₩30,086 | ₩30,086 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩30,112 | ₩30,112 | ₩30,031 | ₩30,040 | -0.24% | 5.8천 |
|---|
| 2026.06.22 | ₩30,032 | ₩30,039 | ₩29,965 | ₩30,039 | +0.02% | 3.4천 |
|---|
| 2026.06.18 | ₩30,086 | ₩30,086 | ₩30,079 | ₩30,079 | -0.02% | 500 |
|---|
| 2026.06.17 | ₩30,048 | ₩30,112 | ₩30,046 | ₩30,046 | -0.01% | 900 |
|---|
| 2026.06.16 | ₩30,116 | ₩30,116 | ₩30,072 | ₩30,072 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩30,166 | ₩30,166 | ₩30,072 | ₩30,072 | -0.31% | 2.2천 |
|---|
| 2026.06.12 | ₩29,995 | ₩30,032 | ₩29,995 | ₩30,005 | +0.04% | 1.2천 |
|---|
| 2026.06.11 | ₩29,988 | ₩30,005 | ₩29,988 | ₩30,005 | +0.06% | 700 |
|---|
| 2026.06.10 | ₩30,046 | ₩30,046 | ₩29,925 | ₩29,972 | -0.24% | 2.6천 |
|---|
| 2026.06.09 | ₩30,019 | ₩30,059 | ₩29,912 | ₩29,985 | -0.11% | 6.8천 |
|---|
| 2026.06.08 | ₩30,072 | ₩30,072 | ₩29,912 | ₩29,979 | -0.31% | 1.9천 |
|---|
| 2026.06.05 | ₩29,925 | ₩29,985 | ₩29,925 | ₩29,985 | +0.20% | 1.7천 |
|---|
| 2026.06.04 | ₩29,952 | ₩30,032 | ₩29,952 | ₩30,032 | +0.27% | 1.1천 |
|---|
| 2026.06.03 | ₩30,012 | ₩30,086 | ₩30,012 | ₩30,019 | +0.02% | 1.2만 |
|---|
| 2026.06.02 | ₩29,980 | ₩30,052 | ₩29,980 | ₩30,052 | +0.24% | 4천 |
|---|
| 2026.06.01 | ₩29,960 | ₩30,086 | ₩29,925 | ₩30,019 | +0.20% | 4.8천 |
|---|
| 2026.05.29 | ₩30,036 | ₩30,039 | ₩29,965 | ₩30,039 | +0.01% | 900 |
|---|
| 2026.05.28 | ₩29,952 | ₩30,072 | ₩29,952 | ₩29,992 | +0.13% | 1.9천 |
|---|
| 2026.05.27 | ₩30,005 | ₩30,059 | ₩29,912 | ₩29,992 | -0.04% | 8.4천 |
|---|
| 2026.05.26 | ₩30,086 | ₩30,086 | ₩29,925 | ₩29,985 | -0.33% | 3.9천 |
|---|
| 2026.05.22 | ₩29,872 | ₩29,932 | ₩29,872 | ₩29,932 | +0.20% | 2.3천 |
|---|
| 2026.05.21 | ₩29,900 | ₩30,032 | ₩29,898 | ₩29,979 | +0.26% | 1.1천 |
|---|
| 2026.05.20 | ₩29,832 | ₩29,992 | ₩29,832 | ₩29,952 | +0.40% | 1.3천 |
|---|
| 2026.05.19 | ₩29,868 | ₩29,898 | ₩29,868 | ₩29,898 | +0.10% | 1.2천 |
|---|
| 2026.05.18 | ₩29,925 | ₩29,959 | ₩29,898 | ₩29,959 | +0.11% | 700 |
|---|
| 2026.05.15 | ₩30,012 | ₩30,032 | ₩29,959 | ₩29,959 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩30,005 | ₩30,112 | ₩29,965 | ₩30,032 | +0.09% | 7.6천 |
|---|
| 2026.05.13 | ₩29,972 | ₩30,020 | ₩29,972 | ₩30,020 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩30,012 | ₩30,012 | ₩29,939 | ₩30,012 | 0.00% | 3.5천 |
|---|
| 2026.05.11 | ₩30,139 | ₩30,139 | ₩29,979 | ₩30,052 | -0.29% | 2천 |
|---|
| 2026.05.08 | ₩30,066 | ₩30,099 | ₩29,992 | ₩30,046 | -0.07% | 1.6천 |
|---|
| 2026.05.07 | ₩30,072 | ₩30,153 | ₩29,992 | ₩30,046 | -0.09% | 3천 |
|---|
| 2026.05.06 | ₩30,066 | ₩30,066 | ₩29,992 | ₩30,066 | 0.00% | 3.7천 |
|---|
| 2026.05.05 | ₩30,005 | ₩30,005 | ₩29,939 | ₩29,979 | -0.09% | 6.6천 |
|---|
| 2026.05.04 | ₩29,965 | ₩29,979 | ₩29,965 | ₩29,979 | +0.04% | 1.6천 |
|---|
| 2026.05.01 | ₩30,059 | ₩30,059 | ₩30,012 | ₩30,012 | -0.16% | 200 |
|---|
| 2026.04.30 | ₩29,900 | ₩30,046 | ₩29,900 | ₩29,972 | +0.24% | 1.6천 |
|---|
| 2026.04.29 | ₩29,992 | ₩30,046 | ₩29,925 | ₩29,965 | -0.09% | 4.3천 |
|---|
| 2026.04.28 | ₩29,999 | ₩29,999 | ₩29,925 | ₩29,985 | -0.04% | 3.4천 |
|---|
| 2026.04.27 | ₩30,054 | ₩30,072 | ₩30,005 | ₩30,005 | -0.16% | 5.2천 |
|---|
| 2026.04.24 | ₩30,046 | ₩30,112 | ₩29,979 | ₩29,996 | -0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩30,139 | ₩30,187 | ₩30,072 | ₩30,126 | -0.04% | 3.9천 |
|---|
| 2026.04.22 | ₩30,072 | ₩30,233 | ₩30,072 | ₩30,146 | +0.24% | 900 |
|---|
| 2026.04.21 | ₩30,163 | ₩30,163 | ₩30,099 | ₩30,153 | -0.04% | 3.4천 |
|---|
| 2026.04.20 | ₩30,246 | ₩30,246 | ₩30,099 | ₩30,166 | -0.27% | 3천 |
|---|
| 2026.04.17 | ₩30,300 | ₩30,300 | ₩30,120 | ₩30,166 | -0.44% | 2.1천 |
|---|
| 2026.04.16 | ₩30,233 | ₩30,233 | ₩30,075 | ₩30,132 | -0.33% | 2.3천 |
|---|
| 2026.04.15 | ₩30,173 | ₩30,206 | ₩30,146 | ₩30,146 | -0.09% | 1천 |
|---|
| 2026.04.14 | ₩30,206 | ₩30,206 | ₩30,072 | ₩30,119 | -0.29% | 5.2천 |
|---|
| 2026.04.13 | ₩30,139 | ₩30,139 | ₩30,072 | ₩30,072 | -0.22% | 800 |
|---|
| 2026.04.10 | ₩30,092 | ₩30,092 | ₩30,040 | ₩30,072 | -0.07% | 2.7천 |
|---|
| 2026.04.09 | ₩30,086 | ₩30,153 | ₩30,034 | ₩30,092 | +0.02% | 1.5만 |
|---|
| 2026.04.08 | ₩30,019 | ₩30,151 | ₩30,019 | ₩30,086 | +0.22% | 5.9천 |
|---|
| 2026.04.07 | ₩30,086 | ₩30,086 | ₩29,944 | ₩30,032 | -0.18% | 1천 |
|---|
| 2026.04.06 | ₩30,039 | ₩30,059 | ₩29,979 | ₩30,019 | -0.07% | 1.1천 |
|---|
| 2026.04.02 | ₩30,059 | ₩30,059 | ₩29,965 | ₩30,012 | -0.16% | 1.9천 |
|---|
| 2026.04.01 | ₩30,005 | ₩30,072 | ₩29,979 | ₩30,005 | 0.00% | 2천 |
|---|
| 2026.03.31 | ₩29,975 | ₩30,019 | ₩29,872 | ₩29,965 | -0.03% | 2.8천 |
|---|
| 2026.03.30 | ₩29,905 | ₩29,979 | ₩29,845 | ₩29,925 | +0.07% | 3.4천 |
|---|
| 2026.03.27 | ₩29,832 | ₩29,858 | ₩29,778 | ₩29,838 | +0.02% | 2.3천 |
|---|
| 2026.03.26 | ₩29,989 | ₩29,999 | ₩29,952 | ₩29,999 | +0.03% | 3.4천 |
|---|
| 2026.03.25 | ₩30,126 | ₩30,126 | ₩29,992 | ₩30,059 | -0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩30,046 | ₩30,059 | ₩29,925 | ₩29,952 | -0.31% | 1.5만 |
|---|
| 2026.03.23 | ₩30,059 | ₩30,072 | ₩29,980 | ₩30,072 | +0.04% | 3.7천 |
|---|
| 2026.03.20 | ₩29,939 | ₩29,939 | ₩29,912 | ₩29,912 | -0.09% | 700 |
|---|
| 2026.03.19 | ₩30,072 | ₩30,072 | ₩29,952 | ₩30,055 | -0.06% | 4.6천 |
|---|
| 2026.03.18 | ₩30,066 | ₩30,066 | ₩29,992 | ₩30,046 | -0.07% | 1.8천 |
|---|
| 2026.03.17 | ₩30,072 | ₩30,090 | ₩30,072 | ₩30,072 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩29,979 | ₩30,019 | ₩29,979 | ₩30,019 | +0.13% | 3천 |
|---|
| 2026.03.13 | ₩30,046 | ₩30,059 | ₩29,898 | ₩29,921 | -0.41% | 4.2천 |
|---|
| 2026.03.12 | ₩30,046 | ₩30,046 | ₩29,952 | ₩29,952 | -0.31% | 2.2천 |
|---|
| 2026.03.11 | ₩30,112 | ₩30,126 | ₩30,046 | ₩30,059 | -0.18% | 2.5천 |
|---|
| 2026.03.10 | ₩30,219 | ₩30,219 | ₩30,126 | ₩30,126 | -0.31% | 3.3천 |
|---|
| 2026.03.09 | ₩30,046 | ₩30,153 | ₩30,046 | ₩30,153 | +0.36% | 1.7천 |
|---|
| 2026.03.06 | ₩30,115 | ₩30,132 | ₩30,086 | ₩30,086 | -0.10% | 2.4천 |
|---|
| 2026.03.05 | ₩30,179 | ₩30,206 | ₩30,086 | ₩30,146 | -0.11% | 4.8천 |
|---|
| 2026.03.04 | ₩30,246 | ₩30,246 | ₩30,153 | ₩30,206 | -0.13% | 1.6천 |
|---|
| 2026.03.03 | ₩30,072 | ₩30,186 | ₩30,072 | ₩30,166 | +0.31% | 7.6천 |
|---|
| 2026.03.02 | ₩30,193 | ₩30,219 | ₩30,119 | ₩30,153 | -0.13% | 7천 |
|---|
| 2026.02.27 | ₩30,211 | ₩30,313 | ₩30,177 | ₩30,313 | +0.34% | 6.5천 |
|---|
| 2026.02.26 | ₩30,246 | ₩30,246 | ₩30,177 | ₩30,206 | -0.13% | 2.1천 |
|---|
| 2026.02.25 | ₩30,189 | ₩30,205 | ₩30,186 | ₩30,187 | -0.00% | 2.1천 |
|---|
| 2026.02.24 | ₩30,246 | ₩30,246 | ₩30,126 | ₩30,187 | -0.19% | 1.6천 |
|---|
| 2026.02.23 | ₩30,300 | ₩30,340 | ₩30,259 | ₩30,259 | -0.13% | 4천 |
|---|
| 2026.02.20 | ₩30,366 | ₩30,366 | ₩30,286 | ₩30,360 | -0.02% | 2천 |
|---|
| 2026.02.19 | ₩30,300 | ₩30,300 | ₩30,261 | ₩30,286 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩30,222 | ₩30,280 | ₩30,222 | ₩30,273 | +0.17% | 1.6천 |
|---|
| 2026.02.17 | ₩30,353 | ₩30,366 | ₩30,233 | ₩30,326 | -0.09% | 3천 |
|---|
| 2026.02.13 | ₩30,300 | ₩30,300 | ₩30,126 | ₩30,233 | -0.22% | 2.9천 |
|---|
| 2026.02.12 | ₩30,169 | ₩30,300 | ₩30,112 | ₩30,193 | +0.08% | 8.1천 |
|---|
| 2026.02.11 | ₩30,219 | ₩30,234 | ₩30,153 | ₩30,193 | -0.09% | 6.6천 |
|---|
| 2026.02.10 | ₩30,246 | ₩30,313 | ₩30,167 | ₩30,233 | -0.04% | 6.2천 |
|---|
| 2026.02.09 | ₩30,086 | ₩30,206 | ₩30,086 | ₩30,193 | +0.36% | 5.4천 |
|---|
| 2026.02.06 | ₩30,179 | ₩30,246 | ₩30,112 | ₩30,139 | -0.13% | 4.5천 |
|---|
| 2026.02.05 | ₩30,179 | ₩30,179 | ₩30,086 | ₩30,139 | -0.13% | 2.5천 |
|---|
| 2026.02.04 | ₩30,072 | ₩30,099 | ₩30,059 | ₩30,086 | +0.04% | 2천 |
|---|
| 2026.02.03 | ₩30,072 | ₩30,153 | ₩30,059 | ₩30,111 | +0.13% | 1만 |
|---|
| 2026.02.02 | ₩30,219 | ₩30,219 | ₩30,072 | ₩30,112 | -0.35% | 3.2천 |
|---|
| 2026.01.30 | ₩30,059 | ₩30,219 | ₩30,059 | ₩30,193 | +0.44% | 6.5천 |
|---|
| 2026.01.29 | ₩30,046 | ₩30,153 | ₩30,046 | ₩30,086 | +0.13% | 1.2만 |
|---|
| 2026.01.28 | ₩30,086 | ₩30,166 | ₩30,079 | ₩30,123 | +0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩30,233 | ₩30,233 | ₩30,087 | ₩30,206 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩30,273 | ₩30,346 | ₩30,262 | ₩30,333 | +0.20% | 1.8천 |
|---|
| 2026.01.23 | ₩30,259 | ₩30,392 | ₩30,246 | ₩30,253 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩30,234 | ₩30,366 | ₩30,234 | ₩30,273 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩30,353 | ₩30,353 | ₩30,139 | ₩30,246 | -0.35% | 3.3천 |
|---|
| 2026.01.20 | ₩30,059 | ₩30,246 | ₩30,059 | ₩30,206 | +0.49% | 6.5천 |
|---|
| 2026.01.16 | ₩30,313 | ₩30,393 | ₩30,247 | ₩30,329 | +0.05% | 8.1천 |
|---|
| 2026.01.15 | ₩30,273 | ₩30,407 | ₩30,153 | ₩30,273 | 0.00% | 9.4천 |
|---|
| 2026.01.14 | ₩30,219 | ₩30,313 | ₩30,219 | ₩30,284 | +0.21% | 6천 |
|---|
| 2026.01.13 | ₩30,219 | ₩30,326 | ₩30,219 | ₩30,246 | +0.09% | 6.1천 |
|---|
| 2026.01.12 | ₩30,193 | ₩30,300 | ₩30,186 | ₩30,259 | +0.22% | 7.4천 |
|---|
| 2026.01.09 | ₩30,233 | ₩30,259 | ₩30,226 | ₩30,259 | +0.09% | 4.6천 |
|---|
| 2026.01.08 | ₩30,166 | ₩30,286 | ₩30,166 | ₩30,259 | +0.31% | 6.6천 |
|---|
| 2026.01.07 | ₩30,380 | ₩30,380 | ₩30,219 | ₩30,233 | -0.48% | 2.1천 |
|---|
| 2026.01.06 | ₩30,194 | ₩30,326 | ₩30,193 | ₩30,259 | +0.22% | 4.9천 |
|---|
| 2026.01.05 | ₩30,186 | ₩30,326 | ₩30,179 | ₩30,197 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩30,179 | ₩30,246 | ₩30,059 | ₩30,233 | +0.18% | 2천 |
|---|
| 2025.12.31 | ₩30,193 | ₩30,246 | ₩30,193 | ₩30,239 | +0.16% | 5.7천 |
|---|
| 2025.12.30 | ₩30,233 | ₩30,266 | ₩30,179 | ₩30,266 | +0.11% | 5천 |
|---|
| 2025.12.29 | ₩30,193 | ₩30,340 | ₩30,179 | ₩30,259 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩30,259 | ₩30,340 | ₩30,206 | ₩30,259 | 0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩30,246 | ₩30,340 | ₩30,246 | ₩30,266 | +0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩30,126 | ₩30,273 | ₩30,032 | ₩30,199 | +0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩30,206 | ₩30,286 | ₩30,005 | ₩30,173 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩30,153 | ₩30,237 | ₩30,153 | ₩30,193 | +0.13% | 8.1천 |
|---|
| 2025.12.18 | ₩30,239 | ₩30,239 | ₩30,099 | ₩30,193 | -0.15% | 6.4천 |
|---|
| 2025.12.17 | ₩30,112 | ₩30,206 | ₩30,112 | ₩30,155 | +0.14% | 2천 |
|---|
| 2025.12.16 | ₩30,333 | ₩30,334 | ₩30,193 | ₩30,334 | +0.00% | 9천 |
|---|
| 2025.12.15 | ₩30,320 | ₩30,348 | ₩30,273 | ₩30,273 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩30,326 | ₩30,326 | ₩30,246 | ₩30,273 | -0.18% | 5천 |
|---|
| 2025.12.11 | ₩30,328 | ₩30,400 | ₩30,328 | ₩30,368 | +0.13% | 5.7천 |
|---|
| 2025.12.10 | ₩30,407 | ₩30,407 | ₩30,273 | ₩30,340 | -0.22% | 4.5천 |
|---|
| 2025.12.09 | ₩30,259 | ₩30,316 | ₩30,219 | ₩30,268 | +0.03% | 1.3만 |
|---|
| 2025.12.08 | ₩30,353 | ₩30,420 | ₩30,259 | ₩30,340 | -0.04% | 3.9천 |
|---|
| 2025.12.05 | ₩30,316 | ₩30,366 | ₩30,289 | ₩30,366 | +0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩30,259 | ₩30,373 | ₩30,259 | ₩30,353 | +0.31% | 2.1만 |
|---|
| 2025.12.03 | ₩30,286 | ₩30,387 | ₩30,286 | ₩30,340 | +0.18% | 8.5천 |
|---|
| 2025.12.02 | ₩30,354 | ₩30,433 | ₩30,286 | ₩30,373 | +0.06% | 3.5천 |
|---|
| 2025.12.01 | ₩30,259 | ₩30,340 | ₩30,259 | ₩30,340 | +0.27% | 5.7천 |
|---|
| 2025.11.28 | ₩30,326 | ₩30,380 | ₩30,326 | ₩30,380 | +0.18% | 1.3천 |
|---|
| 2025.11.26 | ₩30,460 | ₩30,460 | ₩30,313 | ₩30,380 | -0.26% | 7천 |
|---|
| 2025.11.25 | ₩30,333 | ₩30,433 | ₩30,273 | ₩30,294 | -0.13% | 6.6천 |
|---|
| 2025.11.24 | ₩30,246 | ₩30,393 | ₩30,246 | ₩30,326 | +0.27% | 6.7천 |
|---|
| 2025.11.21 | ₩30,276 | ₩30,326 | ₩30,207 | ₩30,273 | -0.01% | 2.2천 |
|---|
| 2025.11.20 | ₩30,419 | ₩30,420 | ₩30,313 | ₩30,358 | -0.20% | 3.4천 |
|---|
| 2025.11.19 | ₩30,259 | ₩30,393 | ₩30,259 | ₩30,345 | +0.28% | 3.7천 |
|---|
| 2025.11.18 | ₩30,366 | ₩30,380 | ₩30,310 | ₩30,320 | -0.15% | 2.8천 |
|---|
| 2025.11.17 | ₩30,219 | ₩30,306 | ₩30,219 | ₩30,298 | +0.26% | 5.1천 |
|---|
| 2025.11.14 | ₩30,340 | ₩30,353 | ₩30,313 | ₩30,320 | -0.07% | 4.1천 |
|---|
| 2025.11.13 | ₩30,286 | ₩30,393 | ₩30,262 | ₩30,333 | +0.15% | 5.7천 |
|---|
| 2025.11.12 | ₩30,353 | ₩30,447 | ₩30,300 | ₩30,373 | +0.07% | 7.7천 |
|---|
| 2025.11.11 | ₩30,313 | ₩30,380 | ₩30,313 | ₩30,380 | +0.22% | 1.1만 |
|---|
| 2025.11.10 | ₩30,380 | ₩30,420 | ₩30,273 | ₩30,346 | -0.11% | 9.5천 |
|---|
| 2025.11.07 | ₩30,246 | ₩30,407 | ₩30,246 | ₩30,333 | +0.29% | 5.2천 |
|---|
| 2025.11.06 | ₩30,259 | ₩30,407 | ₩30,259 | ₩30,333 | +0.24% | 2.4천 |
|---|
| 2025.11.05 | ₩30,233 | ₩30,329 | ₩30,233 | ₩30,233 | 0.00% | 5.4천 |
|---|
| 2025.11.04 | ₩30,259 | ₩30,366 | ₩30,259 | ₩30,318 | +0.19% | 3천 |
|---|
| 2025.11.03 | ₩30,407 | ₩30,407 | ₩30,246 | ₩30,286 | -0.40% | 8.6천 |
|---|
| 2025.10.31 | ₩30,340 | ₩30,393 | ₩30,313 | ₩30,340 | 0.00% | 9.5천 |
|---|
| 2025.10.30 | ₩30,433 | ₩30,433 | ₩30,300 | ₩30,360 | -0.24% | 5.5천 |
|---|
| 2025.10.29 | ₩30,554 | ₩30,554 | ₩30,380 | ₩30,420 | -0.44% | 3.6천 |
|---|
| 2025.10.28 | ₩30,433 | ₩30,500 | ₩30,366 | ₩30,453 | +0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩30,540 | ₩30,594 | ₩30,500 | ₩30,555 | +0.05% | 6.9천 |
|---|
| 2025.10.24 | ₩30,596 | ₩30,596 | ₩30,503 | ₩30,540 | -0.18% | 3.5천 |
|---|
| 2025.10.23 | ₩30,460 | ₩30,567 | ₩30,433 | ₩30,507 | +0.15% | 6.8천 |
|---|
| 2025.10.22 | ₩30,460 | ₩30,540 | ₩30,460 | ₩30,527 | +0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩30,500 | ₩30,567 | ₩30,487 | ₩30,534 | +0.11% | 8.7천 |
|---|
| 2025.10.20 | ₩30,500 | ₩30,621 | ₩30,460 | ₩30,524 | +0.08% | 6.4천 |
|---|
| 2025.10.17 | ₩30,433 | ₩30,534 | ₩30,433 | ₩30,495 | +0.20% | 5.8천 |
|---|
| 2025.10.16 | ₩30,460 | ₩30,485 | ₩30,340 | ₩30,460 | 0.00% | 1.5만 |
|---|
| 2025.10.15 | ₩30,514 | ₩30,514 | ₩30,433 | ₩30,447 | -0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩30,420 | ₩30,451 | ₩30,380 | ₩30,440 | +0.07% | 2.2만 |
|---|
| 2025.10.13 | ₩30,346 | ₩30,433 | ₩30,346 | ₩30,433 | +0.29% | 200 |
|---|
| 2025.10.10 | ₩30,366 | ₩30,407 | ₩30,353 | ₩30,407 | +0.13% | 2.6천 |
|---|