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 | ₩29,485 | ₩29,485 | ₩29,485 | ₩29,485 | 0.00% | 200 |
| 2026.10.08 | ₩29,391 | ₩29,538 | ₩29,391 | ₩29,478 | +0.30% | 2.9천 |
| 2026.10.07 | ₩29,364 | ₩29,497 | ₩29,364 | ₩29,492 | +0.43% | 4.1천 |
| 2026.10.06 | ₩29,447 | ₩29,518 | ₩29,405 | ₩29,512 | +0.22% | 9.1천 |
| 2026.10.05 | ₩29,257 | ₩29,578 | ₩29,257 | ₩29,498 | +0.82% | 2.6만 |
| 2026.10.02 | ₩29,422 | ₩29,422 | ₩29,418 | ₩29,418 | -0.01% | 7.6천 |
| 2026.10.01 | ₩29,458 | ₩29,458 | ₩29,351 | ₩29,418 | -0.14% | 6.1천 |
| 2026.09.30 | ₩29,351 | ₩29,471 | ₩29,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,391 |
| +0.14% |
| 1만 |
| 2026.09.29 | ₩29,443 | ₩29,455 | ₩29,338 | ₩29,405 | -0.13% | 9.7천 |
|---|
| 2026.09.28 | ₩29,351 | ₩29,418 | ₩29,351 | ₩29,418 | +0.23% | 1천 |
|---|
| 2026.09.25 | ₩29,407 | ₩29,465 | ₩29,405 | ₩29,465 | +0.20% | 7.7천 |
|---|
| 2026.09.24 | ₩29,612 | ₩29,645 | ₩29,512 | ₩29,578 | -0.11% | 3.7만 |
|---|
| 2026.09.23 | ₩29,685 | ₩29,712 | ₩29,538 | ₩29,612 | -0.25% | 4.9천 |
|---|
| 2026.09.22 | ₩29,680 | ₩29,786 | ₩29,645 | ₩29,719 | +0.13% | 2.3만 |
|---|
| 2026.09.21 | ₩29,732 | ₩29,732 | ₩29,672 | ₩29,732 | 0.00% | 2.4천 |
|---|
| 2026.09.18 | ₩29,685 | ₩29,697 | ₩29,619 | ₩29,685 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩29,651 | ₩29,779 | ₩29,632 | ₩29,712 | +0.21% | 3.8만 |
|---|
| 2026.09.16 | ₩29,659 | ₩29,672 | ₩29,578 | ₩29,605 | -0.18% | 1.5만 |
|---|
| 2026.09.15 | ₩29,619 | ₩29,632 | ₩29,552 | ₩29,632 | +0.05% | 2만 |
|---|
| 2026.09.14 | ₩29,552 | ₩29,648 | ₩29,552 | ₩29,639 | +0.29% | 600 |
|---|
| 2026.09.11 | ₩29,592 | ₩29,720 | ₩29,592 | ₩29,652 | +0.20% | 2.3천 |
|---|
| 2026.09.10 | ₩29,665 | ₩29,712 | ₩29,645 | ₩29,645 | -0.07% | 600 |
|---|
| 2026.09.09 | ₩29,645 | ₩29,762 | ₩29,645 | ₩29,712 | +0.23% | 1.4천 |
|---|
| 2026.09.08 | ₩29,752 | ₩29,806 | ₩29,659 | ₩29,739 | -0.04% | 7천 |
|---|
| 2026.09.04 | ₩29,672 | ₩29,712 | ₩29,672 | ₩29,712 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩29,659 | ₩29,802 | ₩29,659 | ₩29,739 | +0.27% | 4.7천 |
|---|
| 2026.09.02 | ₩29,632 | ₩29,779 | ₩29,632 | ₩29,705 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩29,632 | ₩29,719 | ₩29,632 | ₩29,705 | +0.25% | 1.5천 |
|---|
| 2026.08.31 | ₩29,806 | ₩29,806 | ₩29,632 | ₩29,685 | -0.40% | 3.2천 |
|---|
| 2026.08.28 | ₩29,779 | ₩29,832 | ₩29,739 | ₩29,752 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩29,672 | ₩29,814 | ₩29,672 | ₩29,759 | +0.29% | 2.2만 |
|---|
| 2026.08.26 | ₩29,739 | ₩29,819 | ₩29,659 | ₩29,739 | 0.00% | 8.9천 |
|---|
| 2026.08.25 | ₩29,913 | ₩29,913 | ₩29,783 | ₩29,859 | -0.18% | 2.3천 |
|---|
| 2026.08.24 | ₩29,826 | ₩29,873 | ₩29,726 | ₩29,799 | -0.09% | 1.6만 |
|---|
| 2026.08.21 | ₩29,846 | ₩29,846 | ₩29,766 | ₩29,826 | -0.07% | 5.9만 |
|---|
| 2026.08.20 | ₩29,913 | ₩29,913 | ₩29,792 | ₩29,839 | -0.25% | 2.7만 |
|---|
| 2026.08.19 | ₩30,073 | ₩30,073 | ₩29,806 | ₩29,879 | -0.64% | 3천 |
|---|
| 2026.08.18 | ₩29,806 | ₩29,806 | ₩29,806 | ₩29,806 | 0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩29,792 | ₩29,819 | ₩29,768 | ₩29,819 | +0.09% | 2.4천 |
|---|
| 2026.08.14 | ₩29,873 | ₩29,873 | ₩29,779 | ₩29,846 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩29,792 | ₩29,879 | ₩29,792 | ₩29,866 | +0.25% | 1.2천 |
|---|
| 2026.08.12 | ₩29,766 | ₩29,913 | ₩29,766 | ₩29,839 | +0.25% | 1.2천 |
|---|
| 2026.08.11 | ₩29,819 | ₩29,819 | ₩29,819 | ₩29,819 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩29,834 | ₩29,899 | ₩29,752 | ₩29,812 | -0.07% | 1.3천 |
|---|
| 2026.08.07 | ₩29,832 | ₩29,853 | ₩29,792 | ₩29,853 | +0.07% | 3천 |
|---|
| 2026.08.06 | ₩29,784 | ₩29,895 | ₩29,784 | ₩29,839 | +0.18% | 900 |
|---|
| 2026.08.05 | ₩29,806 | ₩29,806 | ₩29,794 | ₩29,799 | -0.02% | 1.7천 |
|---|
| 2026.08.04 | ₩29,819 | ₩29,819 | ₩29,799 | ₩29,799 | -0.07% | 500 |
|---|
| 2026.08.03 | ₩29,832 | ₩29,832 | ₩29,799 | ₩29,799 | -0.11% | 7.4천 |
|---|
| 2026.07.31 | ₩29,832 | ₩29,832 | ₩29,766 | ₩29,766 | -0.22% | 800 |
|---|
| 2026.07.30 | ₩29,846 | ₩29,846 | ₩29,772 | ₩29,772 | -0.25% | 5.2천 |
|---|
| 2026.07.29 | ₩29,939 | ₩29,939 | ₩29,726 | ₩29,779 | -0.54% | 2.9천 |
|---|
| 2026.07.28 | ₩29,792 | ₩29,859 | ₩29,712 | ₩29,786 | -0.02% | 9.8천 |
|---|
| 2026.07.27 | ₩29,846 | ₩29,846 | ₩29,766 | ₩29,766 | -0.27% | 1.6천 |
|---|
| 2026.07.24 | ₩29,746 | ₩29,746 | ₩29,746 | ₩29,746 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩29,812 | ₩29,885 | ₩29,766 | ₩29,812 | 0.00% | 1.7천 |
|---|
| 2026.07.22 | ₩29,859 | ₩29,859 | ₩29,859 | ₩29,859 | 0.00% | 3.1천 |
|---|
| 2026.07.21 | ₩29,832 | ₩29,879 | ₩29,806 | ₩29,879 | +0.16% | 2천 |
|---|
| 2026.07.20 | ₩29,906 | ₩29,906 | ₩29,847 | ₩29,906 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩29,933 | ₩30,006 | ₩29,859 | ₩29,926 | -0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩29,980 | ₩29,980 | ₩29,832 | ₩29,906 | -0.25% | 600 |
|---|
| 2026.07.15 | ₩29,832 | ₩29,906 | ₩29,832 | ₩29,906 | +0.25% | 1.4천 |
|---|
| 2026.07.14 | ₩29,846 | ₩29,953 | ₩29,819 | ₩29,886 | +0.13% | 3.6천 |
|---|
| 2026.07.13 | ₩29,966 | ₩29,966 | ₩29,819 | ₩29,879 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩29,886 | ₩29,913 | ₩29,846 | ₩29,913 | +0.09% | 2.1천 |
|---|
| 2026.07.09 | ₩29,846 | ₩30,006 | ₩29,832 | ₩29,926 | +0.27% | 2.8천 |
|---|
| 2026.07.08 | ₩29,993 | ₩29,993 | ₩29,832 | ₩29,906 | -0.29% | 1.9천 |
|---|
| 2026.07.07 | ₩29,966 | ₩30,020 | ₩29,886 | ₩29,946 | -0.07% | 1.1천 |
|---|
| 2026.07.06 | ₩29,993 | ₩30,060 | ₩29,937 | ₩30,000 | +0.02% | 2.8천 |
|---|
| 2026.07.02 | ₩29,986 | ₩29,986 | ₩29,980 | ₩29,980 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩30,020 | ₩30,033 | ₩29,886 | ₩29,960 | -0.20% | 3.6천 |
|---|
| 2026.06.30 | ₩29,986 | ₩29,986 | ₩29,986 | ₩29,986 | 0.00% | 2.4천 |
|---|
| 2026.06.29 | ₩29,953 | ₩30,066 | ₩29,953 | ₩30,013 | +0.20% | 1.5천 |
|---|
| 2026.06.26 | ₩29,926 | ₩30,060 | ₩29,901 | ₩29,993 | +0.22% | 2.9천 |
|---|
| 2026.06.25 | ₩30,020 | ₩30,167 | ₩30,020 | ₩30,087 | +0.22% | 4.9천 |
|---|
| 2026.06.24 | ₩30,087 | ₩30,087 | ₩30,087 | ₩30,087 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩30,113 | ₩30,113 | ₩30,032 | ₩30,041 | -0.24% | 5.8천 |
|---|
| 2026.06.22 | ₩30,033 | ₩30,040 | ₩29,966 | ₩30,040 | +0.02% | 3.4천 |
|---|
| 2026.06.18 | ₩30,087 | ₩30,087 | ₩30,080 | ₩30,080 | -0.02% | 500 |
|---|
| 2026.06.17 | ₩30,049 | ₩30,113 | ₩30,046 | ₩30,046 | -0.01% | 900 |
|---|
| 2026.06.16 | ₩30,117 | ₩30,117 | ₩30,073 | ₩30,073 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩30,167 | ₩30,167 | ₩30,073 | ₩30,073 | -0.31% | 2.2천 |
|---|
| 2026.06.12 | ₩29,996 | ₩30,033 | ₩29,996 | ₩30,006 | +0.04% | 1.2천 |
|---|
| 2026.06.11 | ₩29,989 | ₩30,006 | ₩29,989 | ₩30,006 | +0.06% | 700 |
|---|
| 2026.06.10 | ₩30,046 | ₩30,046 | ₩29,926 | ₩29,973 | -0.24% | 2.6천 |
|---|
| 2026.06.09 | ₩30,020 | ₩30,060 | ₩29,913 | ₩29,986 | -0.11% | 6.8천 |
|---|
| 2026.06.08 | ₩30,073 | ₩30,073 | ₩29,913 | ₩29,980 | -0.31% | 1.9천 |
|---|
| 2026.06.05 | ₩29,926 | ₩29,986 | ₩29,926 | ₩29,986 | +0.20% | 1.7천 |
|---|
| 2026.06.04 | ₩29,953 | ₩30,033 | ₩29,953 | ₩30,033 | +0.27% | 1.1천 |
|---|
| 2026.06.03 | ₩30,013 | ₩30,087 | ₩30,013 | ₩30,020 | +0.02% | 1.2만 |
|---|
| 2026.06.02 | ₩29,981 | ₩30,053 | ₩29,981 | ₩30,053 | +0.24% | 4천 |
|---|
| 2026.06.01 | ₩29,961 | ₩30,087 | ₩29,926 | ₩30,020 | +0.20% | 4.8천 |
|---|
| 2026.05.29 | ₩30,037 | ₩30,040 | ₩29,966 | ₩30,040 | +0.01% | 900 |
|---|
| 2026.05.28 | ₩29,953 | ₩30,073 | ₩29,953 | ₩29,993 | +0.13% | 1.9천 |
|---|
| 2026.05.27 | ₩30,006 | ₩30,060 | ₩29,913 | ₩29,993 | -0.04% | 8.4천 |
|---|
| 2026.05.26 | ₩30,087 | ₩30,087 | ₩29,926 | ₩29,986 | -0.33% | 3.9천 |
|---|
| 2026.05.22 | ₩29,873 | ₩29,933 | ₩29,873 | ₩29,933 | +0.20% | 2.3천 |
|---|
| 2026.05.21 | ₩29,901 | ₩30,033 | ₩29,899 | ₩29,980 | +0.26% | 1.1천 |
|---|
| 2026.05.20 | ₩29,832 | ₩29,993 | ₩29,832 | ₩29,953 | +0.40% | 1.3천 |
|---|
| 2026.05.19 | ₩29,869 | ₩29,899 | ₩29,869 | ₩29,899 | +0.10% | 1.2천 |
|---|
| 2026.05.18 | ₩29,926 | ₩29,960 | ₩29,899 | ₩29,960 | +0.11% | 700 |
|---|
| 2026.05.15 | ₩30,013 | ₩30,033 | ₩29,960 | ₩29,960 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩30,006 | ₩30,113 | ₩29,966 | ₩30,033 | +0.09% | 7.6천 |
|---|
| 2026.05.13 | ₩29,973 | ₩30,021 | ₩29,973 | ₩30,021 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩30,013 | ₩30,013 | ₩29,939 | ₩30,013 | 0.00% | 3.5천 |
|---|
| 2026.05.11 | ₩30,140 | ₩30,140 | ₩29,980 | ₩30,053 | -0.29% | 2천 |
|---|
| 2026.05.08 | ₩30,066 | ₩30,100 | ₩29,993 | ₩30,046 | -0.07% | 1.6천 |
|---|
| 2026.05.07 | ₩30,073 | ₩30,153 | ₩29,993 | ₩30,046 | -0.09% | 3천 |
|---|
| 2026.05.06 | ₩30,066 | ₩30,066 | ₩29,993 | ₩30,066 | 0.00% | 3.7천 |
|---|
| 2026.05.05 | ₩30,006 | ₩30,006 | ₩29,939 | ₩29,980 | -0.09% | 6.6천 |
|---|
| 2026.05.04 | ₩29,966 | ₩29,980 | ₩29,966 | ₩29,980 | +0.04% | 1.6천 |
|---|
| 2026.05.01 | ₩30,060 | ₩30,060 | ₩30,013 | ₩30,013 | -0.16% | 200 |
|---|
| 2026.04.30 | ₩29,901 | ₩30,046 | ₩29,901 | ₩29,973 | +0.24% | 1.6천 |
|---|
| 2026.04.29 | ₩29,993 | ₩30,046 | ₩29,926 | ₩29,966 | -0.09% | 4.3천 |
|---|
| 2026.04.28 | ₩30,000 | ₩30,000 | ₩29,926 | ₩29,986 | -0.04% | 3.4천 |
|---|
| 2026.04.27 | ₩30,054 | ₩30,073 | ₩30,006 | ₩30,006 | -0.16% | 5.2천 |
|---|
| 2026.04.24 | ₩30,046 | ₩30,113 | ₩29,980 | ₩29,997 | -0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩30,140 | ₩30,188 | ₩30,073 | ₩30,127 | -0.04% | 3.9천 |
|---|
| 2026.04.22 | ₩30,073 | ₩30,234 | ₩30,073 | ₩30,147 | +0.24% | 900 |
|---|
| 2026.04.21 | ₩30,164 | ₩30,164 | ₩30,100 | ₩30,153 | -0.04% | 3.4천 |
|---|
| 2026.04.20 | ₩30,247 | ₩30,247 | ₩30,100 | ₩30,167 | -0.27% | 3천 |
|---|
| 2026.04.17 | ₩30,300 | ₩30,300 | ₩30,121 | ₩30,167 | -0.44% | 2.1천 |
|---|
| 2026.04.16 | ₩30,234 | ₩30,234 | ₩30,076 | ₩30,133 | -0.33% | 2.3천 |
|---|
| 2026.04.15 | ₩30,173 | ₩30,207 | ₩30,147 | ₩30,147 | -0.09% | 1천 |
|---|
| 2026.04.14 | ₩30,207 | ₩30,207 | ₩30,073 | ₩30,120 | -0.29% | 5.2천 |
|---|
| 2026.04.13 | ₩30,140 | ₩30,140 | ₩30,073 | ₩30,073 | -0.22% | 800 |
|---|
| 2026.04.10 | ₩30,093 | ₩30,093 | ₩30,041 | ₩30,073 | -0.07% | 2.7천 |
|---|
| 2026.04.09 | ₩30,087 | ₩30,153 | ₩30,034 | ₩30,093 | +0.02% | 1.5만 |
|---|
| 2026.04.08 | ₩30,020 | ₩30,152 | ₩30,020 | ₩30,087 | +0.22% | 5.9천 |
|---|
| 2026.04.07 | ₩30,087 | ₩30,087 | ₩29,945 | ₩30,033 | -0.18% | 1천 |
|---|
| 2026.04.06 | ₩30,040 | ₩30,060 | ₩29,980 | ₩30,020 | -0.07% | 1.1천 |
|---|
| 2026.04.02 | ₩30,060 | ₩30,060 | ₩29,966 | ₩30,013 | -0.16% | 1.9천 |
|---|
| 2026.04.01 | ₩30,006 | ₩30,073 | ₩29,980 | ₩30,006 | 0.00% | 2천 |
|---|
| 2026.03.31 | ₩29,976 | ₩30,020 | ₩29,873 | ₩29,966 | -0.03% | 2.8천 |
|---|
| 2026.03.30 | ₩29,906 | ₩29,980 | ₩29,846 | ₩29,926 | +0.07% | 3.4천 |
|---|
| 2026.03.27 | ₩29,832 | ₩29,859 | ₩29,779 | ₩29,839 | +0.02% | 2.3천 |
|---|
| 2026.03.26 | ₩29,990 | ₩30,000 | ₩29,953 | ₩30,000 | +0.03% | 3.4천 |
|---|
| 2026.03.25 | ₩30,127 | ₩30,127 | ₩29,993 | ₩30,060 | -0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩30,046 | ₩30,060 | ₩29,926 | ₩29,953 | -0.31% | 1.5만 |
|---|
| 2026.03.23 | ₩30,060 | ₩30,073 | ₩29,981 | ₩30,073 | +0.04% | 3.7천 |
|---|
| 2026.03.20 | ₩29,939 | ₩29,939 | ₩29,913 | ₩29,913 | -0.09% | 700 |
|---|
| 2026.03.19 | ₩30,073 | ₩30,073 | ₩29,953 | ₩30,056 | -0.06% | 4.6천 |
|---|
| 2026.03.18 | ₩30,066 | ₩30,066 | ₩29,993 | ₩30,046 | -0.07% | 1.8천 |
|---|
| 2026.03.17 | ₩30,073 | ₩30,091 | ₩30,073 | ₩30,073 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩29,980 | ₩30,020 | ₩29,980 | ₩30,020 | +0.13% | 3천 |
|---|
| 2026.03.13 | ₩30,046 | ₩30,060 | ₩29,899 | ₩29,922 | -0.41% | 4.2천 |
|---|
| 2026.03.12 | ₩30,046 | ₩30,046 | ₩29,953 | ₩29,953 | -0.31% | 2.2천 |
|---|
| 2026.03.11 | ₩30,113 | ₩30,127 | ₩30,046 | ₩30,060 | -0.18% | 2.5천 |
|---|
| 2026.03.10 | ₩30,220 | ₩30,220 | ₩30,127 | ₩30,127 | -0.31% | 3.3천 |
|---|
| 2026.03.09 | ₩30,046 | ₩30,153 | ₩30,046 | ₩30,153 | +0.36% | 1.7천 |
|---|
| 2026.03.06 | ₩30,116 | ₩30,133 | ₩30,087 | ₩30,087 | -0.10% | 2.4천 |
|---|
| 2026.03.05 | ₩30,180 | ₩30,207 | ₩30,087 | ₩30,147 | -0.11% | 4.8천 |
|---|
| 2026.03.04 | ₩30,247 | ₩30,247 | ₩30,153 | ₩30,207 | -0.13% | 1.6천 |
|---|
| 2026.03.03 | ₩30,073 | ₩30,187 | ₩30,073 | ₩30,167 | +0.31% | 7.6천 |
|---|
| 2026.03.02 | ₩30,194 | ₩30,220 | ₩30,120 | ₩30,153 | -0.13% | 7천 |
|---|
| 2026.02.27 | ₩30,212 | ₩30,314 | ₩30,177 | ₩30,314 | +0.34% | 6.5천 |
|---|
| 2026.02.26 | ₩30,247 | ₩30,247 | ₩30,177 | ₩30,207 | -0.13% | 2.1천 |
|---|
| 2026.02.25 | ₩30,190 | ₩30,206 | ₩30,187 | ₩30,188 | -0.00% | 2.1천 |
|---|
| 2026.02.24 | ₩30,247 | ₩30,247 | ₩30,127 | ₩30,188 | -0.19% | 1.6천 |
|---|
| 2026.02.23 | ₩30,300 | ₩30,341 | ₩30,260 | ₩30,260 | -0.13% | 4천 |
|---|
| 2026.02.20 | ₩30,367 | ₩30,367 | ₩30,287 | ₩30,361 | -0.02% | 2천 |
|---|
| 2026.02.19 | ₩30,300 | ₩30,300 | ₩30,262 | ₩30,287 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩30,223 | ₩30,280 | ₩30,223 | ₩30,274 | +0.17% | 1.6천 |
|---|
| 2026.02.17 | ₩30,354 | ₩30,367 | ₩30,234 | ₩30,327 | -0.09% | 3천 |
|---|
| 2026.02.13 | ₩30,300 | ₩30,300 | ₩30,127 | ₩30,234 | -0.22% | 2.9천 |
|---|
| 2026.02.12 | ₩30,169 | ₩30,300 | ₩30,113 | ₩30,194 | +0.08% | 8.1천 |
|---|
| 2026.02.11 | ₩30,220 | ₩30,235 | ₩30,153 | ₩30,194 | -0.09% | 6.6천 |
|---|
| 2026.02.10 | ₩30,247 | ₩30,314 | ₩30,168 | ₩30,234 | -0.04% | 6.2천 |
|---|
| 2026.02.09 | ₩30,087 | ₩30,207 | ₩30,087 | ₩30,194 | +0.36% | 5.4천 |
|---|
| 2026.02.06 | ₩30,180 | ₩30,247 | ₩30,113 | ₩30,140 | -0.13% | 4.5천 |
|---|
| 2026.02.05 | ₩30,180 | ₩30,180 | ₩30,087 | ₩30,140 | -0.13% | 2.5천 |
|---|
| 2026.02.04 | ₩30,073 | ₩30,100 | ₩30,060 | ₩30,087 | +0.04% | 2천 |
|---|
| 2026.02.03 | ₩30,073 | ₩30,153 | ₩30,060 | ₩30,112 | +0.13% | 1만 |
|---|
| 2026.02.02 | ₩30,220 | ₩30,220 | ₩30,073 | ₩30,113 | -0.35% | 3.2천 |
|---|
| 2026.01.30 | ₩30,060 | ₩30,220 | ₩30,060 | ₩30,194 | +0.44% | 6.5천 |
|---|
| 2026.01.29 | ₩30,046 | ₩30,153 | ₩30,046 | ₩30,087 | +0.13% | 1.2만 |
|---|
| 2026.01.28 | ₩30,087 | ₩30,167 | ₩30,080 | ₩30,124 | +0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩30,234 | ₩30,234 | ₩30,088 | ₩30,207 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩30,274 | ₩30,347 | ₩30,263 | ₩30,334 | +0.20% | 1.8천 |
|---|
| 2026.01.23 | ₩30,260 | ₩30,393 | ₩30,247 | ₩30,254 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩30,235 | ₩30,367 | ₩30,235 | ₩30,274 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩30,354 | ₩30,354 | ₩30,140 | ₩30,247 | -0.35% | 3.3천 |
|---|
| 2026.01.20 | ₩30,060 | ₩30,247 | ₩30,060 | ₩30,207 | +0.49% | 6.5천 |
|---|
| 2026.01.16 | ₩30,314 | ₩30,394 | ₩30,248 | ₩30,330 | +0.05% | 8.1천 |
|---|
| 2026.01.15 | ₩30,274 | ₩30,407 | ₩30,153 | ₩30,274 | 0.00% | 9.4천 |
|---|
| 2026.01.14 | ₩30,220 | ₩30,314 | ₩30,220 | ₩30,284 | +0.21% | 6천 |
|---|
| 2026.01.13 | ₩30,220 | ₩30,327 | ₩30,220 | ₩30,247 | +0.09% | 6.1천 |
|---|
| 2026.01.12 | ₩30,194 | ₩30,300 | ₩30,187 | ₩30,260 | +0.22% | 7.4천 |
|---|
| 2026.01.09 | ₩30,234 | ₩30,260 | ₩30,227 | ₩30,260 | +0.09% | 4.6천 |
|---|
| 2026.01.08 | ₩30,167 | ₩30,287 | ₩30,167 | ₩30,260 | +0.31% | 6.6천 |
|---|
| 2026.01.07 | ₩30,381 | ₩30,381 | ₩30,220 | ₩30,234 | -0.48% | 2.1천 |
|---|
| 2026.01.06 | ₩30,195 | ₩30,327 | ₩30,194 | ₩30,260 | +0.22% | 4.9천 |
|---|
| 2026.01.05 | ₩30,187 | ₩30,327 | ₩30,180 | ₩30,198 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩30,180 | ₩30,247 | ₩30,060 | ₩30,234 | +0.18% | 2천 |
|---|
| 2025.12.31 | ₩30,194 | ₩30,247 | ₩30,194 | ₩30,240 | +0.16% | 5.7천 |
|---|
| 2025.12.30 | ₩30,234 | ₩30,267 | ₩30,180 | ₩30,267 | +0.11% | 5천 |
|---|
| 2025.12.29 | ₩30,194 | ₩30,341 | ₩30,180 | ₩30,260 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩30,260 | ₩30,341 | ₩30,207 | ₩30,260 | 0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩30,247 | ₩30,341 | ₩30,247 | ₩30,267 | +0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩30,127 | ₩30,274 | ₩30,033 | ₩30,200 | +0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩30,207 | ₩30,287 | ₩30,006 | ₩30,173 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩30,153 | ₩30,238 | ₩30,153 | ₩30,194 | +0.13% | 8.1천 |
|---|
| 2025.12.18 | ₩30,240 | ₩30,240 | ₩30,100 | ₩30,194 | -0.15% | 6.4천 |
|---|
| 2025.12.17 | ₩30,113 | ₩30,207 | ₩30,113 | ₩30,156 | +0.14% | 2천 |
|---|
| 2025.12.16 | ₩30,334 | ₩30,335 | ₩30,194 | ₩30,335 | +0.00% | 9천 |
|---|
| 2025.12.15 | ₩30,321 | ₩30,349 | ₩30,274 | ₩30,274 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩30,327 | ₩30,327 | ₩30,247 | ₩30,274 | -0.18% | 5천 |
|---|
| 2025.12.11 | ₩30,329 | ₩30,401 | ₩30,329 | ₩30,369 | +0.13% | 5.7천 |
|---|
| 2025.12.10 | ₩30,407 | ₩30,407 | ₩30,274 | ₩30,341 | -0.22% | 4.5천 |
|---|
| 2025.12.09 | ₩30,260 | ₩30,317 | ₩30,220 | ₩30,268 | +0.03% | 1.3만 |
|---|
| 2025.12.08 | ₩30,354 | ₩30,421 | ₩30,260 | ₩30,341 | -0.04% | 3.9천 |
|---|
| 2025.12.05 | ₩30,317 | ₩30,367 | ₩30,290 | ₩30,367 | +0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩30,260 | ₩30,374 | ₩30,260 | ₩30,354 | +0.31% | 2.1만 |
|---|
| 2025.12.03 | ₩30,287 | ₩30,387 | ₩30,287 | ₩30,341 | +0.18% | 8.5천 |
|---|
| 2025.12.02 | ₩30,355 | ₩30,434 | ₩30,287 | ₩30,374 | +0.06% | 3.5천 |
|---|
| 2025.12.01 | ₩30,260 | ₩30,341 | ₩30,260 | ₩30,341 | +0.27% | 5.7천 |
|---|
| 2025.11.28 | ₩30,327 | ₩30,381 | ₩30,327 | ₩30,381 | +0.18% | 1.3천 |
|---|
| 2025.11.26 | ₩30,461 | ₩30,461 | ₩30,314 | ₩30,381 | -0.26% | 7천 |
|---|
| 2025.11.25 | ₩30,334 | ₩30,434 | ₩30,274 | ₩30,295 | -0.13% | 6.6천 |
|---|
| 2025.11.24 | ₩30,247 | ₩30,394 | ₩30,247 | ₩30,327 | +0.27% | 6.7천 |
|---|
| 2025.11.21 | ₩30,276 | ₩30,327 | ₩30,208 | ₩30,274 | -0.01% | 2.2천 |
|---|
| 2025.11.20 | ₩30,420 | ₩30,421 | ₩30,314 | ₩30,359 | -0.20% | 3.4천 |
|---|
| 2025.11.19 | ₩30,260 | ₩30,394 | ₩30,260 | ₩30,346 | +0.28% | 3.7천 |
|---|
| 2025.11.18 | ₩30,367 | ₩30,381 | ₩30,311 | ₩30,321 | -0.15% | 2.8천 |
|---|
| 2025.11.17 | ₩30,220 | ₩30,307 | ₩30,220 | ₩30,299 | +0.26% | 5.1천 |
|---|
| 2025.11.14 | ₩30,341 | ₩30,354 | ₩30,314 | ₩30,321 | -0.07% | 4.1천 |
|---|
| 2025.11.13 | ₩30,287 | ₩30,394 | ₩30,263 | ₩30,334 | +0.15% | 5.7천 |
|---|
| 2025.11.12 | ₩30,354 | ₩30,448 | ₩30,300 | ₩30,374 | +0.07% | 7.7천 |
|---|
| 2025.11.11 | ₩30,314 | ₩30,381 | ₩30,314 | ₩30,381 | +0.22% | 1.1만 |
|---|
| 2025.11.10 | ₩30,381 | ₩30,421 | ₩30,274 | ₩30,347 | -0.11% | 9.5천 |
|---|
| 2025.11.07 | ₩30,247 | ₩30,407 | ₩30,247 | ₩30,334 | +0.29% | 5.2천 |
|---|
| 2025.11.06 | ₩30,260 | ₩30,407 | ₩30,260 | ₩30,334 | +0.24% | 2.4천 |
|---|
| 2025.11.05 | ₩30,234 | ₩30,330 | ₩30,234 | ₩30,234 | 0.00% | 5.4천 |
|---|
| 2025.11.04 | ₩30,260 | ₩30,367 | ₩30,260 | ₩30,319 | +0.19% | 3천 |
|---|
| 2025.11.03 | ₩30,407 | ₩30,407 | ₩30,247 | ₩30,287 | -0.40% | 8.6천 |
|---|
| 2025.10.31 | ₩30,341 | ₩30,394 | ₩30,314 | ₩30,341 | 0.00% | 9.5천 |
|---|
| 2025.10.30 | ₩30,434 | ₩30,434 | ₩30,300 | ₩30,361 | -0.24% | 5.5천 |
|---|
| 2025.10.29 | ₩30,555 | ₩30,555 | ₩30,381 | ₩30,421 | -0.44% | 3.6천 |
|---|
| 2025.10.28 | ₩30,434 | ₩30,501 | ₩30,367 | ₩30,454 | +0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩30,541 | ₩30,595 | ₩30,501 | ₩30,556 | +0.05% | 6.9천 |
|---|
| 2025.10.24 | ₩30,597 | ₩30,597 | ₩30,504 | ₩30,541 | -0.18% | 3.5천 |
|---|
| 2025.10.23 | ₩30,461 | ₩30,568 | ₩30,434 | ₩30,508 | +0.15% | 6.8천 |
|---|
| 2025.10.22 | ₩30,461 | ₩30,541 | ₩30,461 | ₩30,528 | +0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩30,501 | ₩30,568 | ₩30,488 | ₩30,535 | +0.11% | 8.7천 |
|---|
| 2025.10.20 | ₩30,501 | ₩30,621 | ₩30,461 | ₩30,525 | +0.08% | 6.4천 |
|---|
| 2025.10.17 | ₩30,434 | ₩30,535 | ₩30,434 | ₩30,496 | +0.20% | 5.8천 |
|---|
| 2025.10.16 | ₩30,461 | ₩30,486 | ₩30,341 | ₩30,461 | 0.00% | 1.5만 |
|---|
| 2025.10.15 | ₩30,514 | ₩30,514 | ₩30,434 | ₩30,448 | -0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩30,421 | ₩30,452 | ₩30,381 | ₩30,441 | +0.07% | 2.2만 |
|---|
| 2025.10.13 | ₩30,347 | ₩30,434 | ₩30,347 | ₩30,434 | +0.29% | 200 |
|---|
| 2025.10.10 | ₩30,367 | ₩30,407 | ₩30,354 | ₩30,407 | +0.13% | 2.6천 |
|---|