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 | ₩29,581 | ₩29,581 | ₩29,581 | ₩29,581 | 0.00% | 200 |
| 2026.10.08 | ₩29,487 | ₩29,635 | ₩29,487 | ₩29,574 | +0.30% | 2.9천 |
| 2026.10.07 | ₩29,460 | ₩29,593 | ₩29,460 | ₩29,588 | +0.43% | 4.1천 |
| 2026.10.06 | ₩29,543 | ₩29,614 | ₩29,500 | ₩29,608 | +0.22% | 9.1천 |
| 2026.10.05 | ₩29,353 | ₩29,675 | ₩29,353 | ₩29,594 | +0.82% | 2.6만 |
| 2026.10.02 | ₩29,518 | ₩29,518 | ₩29,514 | ₩29,514 | -0.01% | 7.6천 |
| 2026.10.01 | ₩29,554 | ₩29,554 | ₩29,447 | ₩29,514 | -0.14% | 6.1천 |
| 2026.09.30 | ₩29,447 | ₩29,568 | ₩29,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,487 |
| +0.14% |
| 1만 |
| 2026.09.29 | ₩29,539 | ₩29,551 | ₩29,433 | ₩29,500 | -0.13% | 9.7천 |
|---|
| 2026.09.28 | ₩29,447 | ₩29,514 | ₩29,447 | ₩29,514 | +0.23% | 1천 |
|---|
| 2026.09.25 | ₩29,503 | ₩29,561 | ₩29,500 | ₩29,561 | +0.20% | 7.7천 |
|---|
| 2026.09.24 | ₩29,708 | ₩29,742 | ₩29,608 | ₩29,675 | -0.11% | 3.7만 |
|---|
| 2026.09.23 | ₩29,782 | ₩29,809 | ₩29,635 | ₩29,708 | -0.25% | 4.9천 |
|---|
| 2026.09.22 | ₩29,777 | ₩29,883 | ₩29,742 | ₩29,816 | +0.13% | 2.3만 |
|---|
| 2026.09.21 | ₩29,829 | ₩29,829 | ₩29,769 | ₩29,829 | 0.00% | 2.4천 |
|---|
| 2026.09.18 | ₩29,782 | ₩29,794 | ₩29,715 | ₩29,782 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩29,747 | ₩29,876 | ₩29,729 | ₩29,809 | +0.21% | 3.8만 |
|---|
| 2026.09.16 | ₩29,755 | ₩29,769 | ₩29,675 | ₩29,702 | -0.18% | 1.5만 |
|---|
| 2026.09.15 | ₩29,715 | ₩29,729 | ₩29,648 | ₩29,729 | +0.05% | 2만 |
|---|
| 2026.09.14 | ₩29,648 | ₩29,745 | ₩29,648 | ₩29,735 | +0.29% | 600 |
|---|
| 2026.09.11 | ₩29,688 | ₩29,817 | ₩29,688 | ₩29,749 | +0.20% | 2.3천 |
|---|
| 2026.09.10 | ₩29,762 | ₩29,809 | ₩29,742 | ₩29,742 | -0.07% | 600 |
|---|
| 2026.09.09 | ₩29,742 | ₩29,859 | ₩29,742 | ₩29,809 | +0.23% | 1.4천 |
|---|
| 2026.09.08 | ₩29,849 | ₩29,903 | ₩29,755 | ₩29,836 | -0.04% | 7천 |
|---|
| 2026.09.04 | ₩29,769 | ₩29,809 | ₩29,769 | ₩29,809 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩29,755 | ₩29,899 | ₩29,755 | ₩29,836 | +0.27% | 4.7천 |
|---|
| 2026.09.02 | ₩29,729 | ₩29,876 | ₩29,729 | ₩29,802 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩29,729 | ₩29,816 | ₩29,729 | ₩29,802 | +0.25% | 1.5천 |
|---|
| 2026.08.31 | ₩29,903 | ₩29,903 | ₩29,729 | ₩29,782 | -0.40% | 3.2천 |
|---|
| 2026.08.28 | ₩29,876 | ₩29,930 | ₩29,836 | ₩29,849 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩29,769 | ₩29,911 | ₩29,769 | ₩29,856 | +0.29% | 2.2만 |
|---|
| 2026.08.26 | ₩29,836 | ₩29,916 | ₩29,755 | ₩29,836 | 0.00% | 8.9천 |
|---|
| 2026.08.25 | ₩30,010 | ₩30,010 | ₩29,880 | ₩29,957 | -0.18% | 2.3천 |
|---|
| 2026.08.24 | ₩29,923 | ₩29,970 | ₩29,822 | ₩29,896 | -0.09% | 1.6만 |
|---|
| 2026.08.21 | ₩29,943 | ₩29,943 | ₩29,863 | ₩29,923 | -0.07% | 5.9만 |
|---|
| 2026.08.20 | ₩30,010 | ₩30,010 | ₩29,890 | ₩29,936 | -0.25% | 2.7만 |
|---|
| 2026.08.19 | ₩30,171 | ₩30,171 | ₩29,903 | ₩29,977 | -0.64% | 3천 |
|---|
| 2026.08.18 | ₩29,903 | ₩29,903 | ₩29,903 | ₩29,903 | 0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩29,890 | ₩29,916 | ₩29,865 | ₩29,916 | +0.09% | 2.4천 |
|---|
| 2026.08.14 | ₩29,970 | ₩29,970 | ₩29,876 | ₩29,943 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩29,890 | ₩29,977 | ₩29,890 | ₩29,963 | +0.25% | 1.2천 |
|---|
| 2026.08.12 | ₩29,863 | ₩30,010 | ₩29,863 | ₩29,936 | +0.25% | 1.2천 |
|---|
| 2026.08.11 | ₩29,916 | ₩29,916 | ₩29,916 | ₩29,916 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩29,931 | ₩29,997 | ₩29,849 | ₩29,910 | -0.07% | 1.3천 |
|---|
| 2026.08.07 | ₩29,930 | ₩29,950 | ₩29,890 | ₩29,950 | +0.07% | 3천 |
|---|
| 2026.08.06 | ₩29,881 | ₩29,993 | ₩29,881 | ₩29,936 | +0.18% | 900 |
|---|
| 2026.08.05 | ₩29,903 | ₩29,903 | ₩29,891 | ₩29,896 | -0.02% | 1.7천 |
|---|
| 2026.08.04 | ₩29,916 | ₩29,916 | ₩29,896 | ₩29,896 | -0.07% | 500 |
|---|
| 2026.08.03 | ₩29,930 | ₩29,930 | ₩29,896 | ₩29,896 | -0.11% | 7.4천 |
|---|
| 2026.07.31 | ₩29,930 | ₩29,930 | ₩29,863 | ₩29,863 | -0.22% | 800 |
|---|
| 2026.07.30 | ₩29,943 | ₩29,943 | ₩29,869 | ₩29,869 | -0.25% | 5.2천 |
|---|
| 2026.07.29 | ₩30,037 | ₩30,037 | ₩29,822 | ₩29,876 | -0.54% | 2.9천 |
|---|
| 2026.07.28 | ₩29,890 | ₩29,957 | ₩29,809 | ₩29,883 | -0.02% | 9.8천 |
|---|
| 2026.07.27 | ₩29,943 | ₩29,943 | ₩29,863 | ₩29,863 | -0.27% | 1.6천 |
|---|
| 2026.07.24 | ₩29,843 | ₩29,843 | ₩29,843 | ₩29,843 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩29,910 | ₩29,982 | ₩29,863 | ₩29,910 | 0.00% | 1.7천 |
|---|
| 2026.07.22 | ₩29,957 | ₩29,957 | ₩29,957 | ₩29,957 | 0.00% | 3.1천 |
|---|
| 2026.07.21 | ₩29,930 | ₩29,977 | ₩29,903 | ₩29,977 | +0.16% | 2천 |
|---|
| 2026.07.20 | ₩30,004 | ₩30,004 | ₩29,945 | ₩30,004 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩30,030 | ₩30,104 | ₩29,957 | ₩30,024 | -0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩30,077 | ₩30,077 | ₩29,930 | ₩30,004 | -0.25% | 600 |
|---|
| 2026.07.15 | ₩29,930 | ₩30,004 | ₩29,930 | ₩30,004 | +0.25% | 1.4천 |
|---|
| 2026.07.14 | ₩29,943 | ₩30,050 | ₩29,916 | ₩29,983 | +0.13% | 3.6천 |
|---|
| 2026.07.13 | ₩30,064 | ₩30,064 | ₩29,916 | ₩29,977 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩29,983 | ₩30,010 | ₩29,943 | ₩30,010 | +0.09% | 2.1천 |
|---|
| 2026.07.09 | ₩29,943 | ₩30,104 | ₩29,930 | ₩30,024 | +0.27% | 2.8천 |
|---|
| 2026.07.08 | ₩30,091 | ₩30,091 | ₩29,930 | ₩30,004 | -0.29% | 1.9천 |
|---|
| 2026.07.07 | ₩30,064 | ₩30,118 | ₩29,983 | ₩30,044 | -0.07% | 1.1천 |
|---|
| 2026.07.06 | ₩30,091 | ₩30,158 | ₩30,034 | ₩30,097 | +0.02% | 2.8천 |
|---|
| 2026.07.02 | ₩30,084 | ₩30,084 | ₩30,077 | ₩30,077 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩30,118 | ₩30,131 | ₩29,983 | ₩30,057 | -0.20% | 3.6천 |
|---|
| 2026.06.30 | ₩30,084 | ₩30,084 | ₩30,084 | ₩30,084 | 0.00% | 2.4천 |
|---|
| 2026.06.29 | ₩30,050 | ₩30,165 | ₩30,050 | ₩30,111 | +0.20% | 1.5천 |
|---|
| 2026.06.26 | ₩30,024 | ₩30,158 | ₩29,998 | ₩30,091 | +0.22% | 2.9천 |
|---|
| 2026.06.25 | ₩30,118 | ₩30,265 | ₩30,118 | ₩30,185 | +0.22% | 4.9천 |
|---|
| 2026.06.24 | ₩30,185 | ₩30,185 | ₩30,185 | ₩30,185 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩30,211 | ₩30,211 | ₩30,130 | ₩30,139 | -0.24% | 5.8천 |
|---|
| 2026.06.22 | ₩30,131 | ₩30,138 | ₩30,064 | ₩30,138 | +0.02% | 3.4천 |
|---|
| 2026.06.18 | ₩30,185 | ₩30,185 | ₩30,178 | ₩30,178 | -0.02% | 500 |
|---|
| 2026.06.17 | ₩30,147 | ₩30,211 | ₩30,144 | ₩30,144 | -0.01% | 900 |
|---|
| 2026.06.16 | ₩30,216 | ₩30,216 | ₩30,171 | ₩30,171 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩30,265 | ₩30,265 | ₩30,171 | ₩30,171 | -0.31% | 2.2천 |
|---|
| 2026.06.12 | ₩30,093 | ₩30,131 | ₩30,093 | ₩30,104 | +0.04% | 1.2천 |
|---|
| 2026.06.11 | ₩30,087 | ₩30,104 | ₩30,087 | ₩30,104 | +0.06% | 700 |
|---|
| 2026.06.10 | ₩30,144 | ₩30,144 | ₩30,024 | ₩30,071 | -0.24% | 2.6천 |
|---|
| 2026.06.09 | ₩30,118 | ₩30,158 | ₩30,010 | ₩30,084 | -0.11% | 6.8천 |
|---|
| 2026.06.08 | ₩30,171 | ₩30,171 | ₩30,010 | ₩30,077 | -0.31% | 1.9천 |
|---|
| 2026.06.05 | ₩30,024 | ₩30,084 | ₩30,024 | ₩30,084 | +0.20% | 1.7천 |
|---|
| 2026.06.04 | ₩30,050 | ₩30,131 | ₩30,050 | ₩30,131 | +0.27% | 1.1천 |
|---|
| 2026.06.03 | ₩30,111 | ₩30,185 | ₩30,111 | ₩30,118 | +0.02% | 1.2만 |
|---|
| 2026.06.02 | ₩30,079 | ₩30,151 | ₩30,079 | ₩30,151 | +0.24% | 4천 |
|---|
| 2026.06.01 | ₩30,059 | ₩30,185 | ₩30,024 | ₩30,118 | +0.20% | 4.8천 |
|---|
| 2026.05.29 | ₩30,135 | ₩30,138 | ₩30,064 | ₩30,138 | +0.01% | 900 |
|---|
| 2026.05.28 | ₩30,050 | ₩30,171 | ₩30,050 | ₩30,091 | +0.13% | 1.9천 |
|---|
| 2026.05.27 | ₩30,104 | ₩30,158 | ₩30,010 | ₩30,091 | -0.04% | 8.4천 |
|---|
| 2026.05.26 | ₩30,185 | ₩30,185 | ₩30,024 | ₩30,084 | -0.33% | 3.9천 |
|---|
| 2026.05.22 | ₩29,970 | ₩30,030 | ₩29,970 | ₩30,030 | +0.20% | 2.3천 |
|---|
| 2026.05.21 | ₩29,998 | ₩30,131 | ₩29,997 | ₩30,077 | +0.26% | 1.1천 |
|---|
| 2026.05.20 | ₩29,930 | ₩30,091 | ₩29,930 | ₩30,050 | +0.40% | 1.3천 |
|---|
| 2026.05.19 | ₩29,966 | ₩29,997 | ₩29,966 | ₩29,997 | +0.10% | 1.2천 |
|---|
| 2026.05.18 | ₩30,024 | ₩30,057 | ₩29,997 | ₩30,057 | +0.11% | 700 |
|---|
| 2026.05.15 | ₩30,111 | ₩30,131 | ₩30,057 | ₩30,057 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩30,104 | ₩30,211 | ₩30,064 | ₩30,131 | +0.09% | 7.6천 |
|---|
| 2026.05.13 | ₩30,071 | ₩30,119 | ₩30,071 | ₩30,119 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩30,111 | ₩30,111 | ₩30,037 | ₩30,111 | 0.00% | 3.5천 |
|---|
| 2026.05.11 | ₩30,238 | ₩30,238 | ₩30,077 | ₩30,151 | -0.29% | 2천 |
|---|
| 2026.05.08 | ₩30,165 | ₩30,198 | ₩30,091 | ₩30,144 | -0.07% | 1.6천 |
|---|
| 2026.05.07 | ₩30,171 | ₩30,252 | ₩30,091 | ₩30,144 | -0.09% | 3천 |
|---|
| 2026.05.06 | ₩30,165 | ₩30,165 | ₩30,091 | ₩30,165 | 0.00% | 3.7천 |
|---|
| 2026.05.05 | ₩30,104 | ₩30,104 | ₩30,037 | ₩30,077 | -0.09% | 6.6천 |
|---|
| 2026.05.04 | ₩30,064 | ₩30,077 | ₩30,064 | ₩30,077 | +0.04% | 1.6천 |
|---|
| 2026.05.01 | ₩30,158 | ₩30,158 | ₩30,111 | ₩30,111 | -0.16% | 200 |
|---|
| 2026.04.30 | ₩29,998 | ₩30,144 | ₩29,998 | ₩30,071 | +0.24% | 1.6천 |
|---|
| 2026.04.29 | ₩30,091 | ₩30,144 | ₩30,024 | ₩30,064 | -0.09% | 4.3천 |
|---|
| 2026.04.28 | ₩30,097 | ₩30,097 | ₩30,024 | ₩30,084 | -0.04% | 3.4천 |
|---|
| 2026.04.27 | ₩30,152 | ₩30,171 | ₩30,104 | ₩30,104 | -0.16% | 5.2천 |
|---|
| 2026.04.24 | ₩30,144 | ₩30,211 | ₩30,077 | ₩30,095 | -0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩30,238 | ₩30,287 | ₩30,171 | ₩30,225 | -0.04% | 3.9천 |
|---|
| 2026.04.22 | ₩30,171 | ₩30,332 | ₩30,171 | ₩30,245 | +0.24% | 900 |
|---|
| 2026.04.21 | ₩30,262 | ₩30,262 | ₩30,198 | ₩30,252 | -0.04% | 3.4천 |
|---|
| 2026.04.20 | ₩30,346 | ₩30,346 | ₩30,198 | ₩30,265 | -0.27% | 3천 |
|---|
| 2026.04.17 | ₩30,399 | ₩30,399 | ₩30,220 | ₩30,265 | -0.44% | 2.1천 |
|---|
| 2026.04.16 | ₩30,332 | ₩30,332 | ₩30,174 | ₩30,232 | -0.33% | 2.3천 |
|---|
| 2026.04.15 | ₩30,272 | ₩30,305 | ₩30,245 | ₩30,245 | -0.09% | 1천 |
|---|
| 2026.04.14 | ₩30,305 | ₩30,305 | ₩30,171 | ₩30,218 | -0.29% | 5.2천 |
|---|
| 2026.04.13 | ₩30,238 | ₩30,238 | ₩30,171 | ₩30,171 | -0.22% | 800 |
|---|
| 2026.04.10 | ₩30,191 | ₩30,191 | ₩30,139 | ₩30,171 | -0.07% | 2.7천 |
|---|
| 2026.04.09 | ₩30,185 | ₩30,252 | ₩30,132 | ₩30,191 | +0.02% | 1.5만 |
|---|
| 2026.04.08 | ₩30,118 | ₩30,250 | ₩30,118 | ₩30,185 | +0.22% | 5.9천 |
|---|
| 2026.04.07 | ₩30,185 | ₩30,185 | ₩30,042 | ₩30,131 | -0.18% | 1천 |
|---|
| 2026.04.06 | ₩30,138 | ₩30,158 | ₩30,077 | ₩30,118 | -0.07% | 1.1천 |
|---|
| 2026.04.02 | ₩30,158 | ₩30,158 | ₩30,064 | ₩30,111 | -0.16% | 1.9천 |
|---|
| 2026.04.01 | ₩30,104 | ₩30,171 | ₩30,077 | ₩30,104 | 0.00% | 2천 |
|---|
| 2026.03.31 | ₩30,073 | ₩30,118 | ₩29,970 | ₩30,064 | -0.03% | 2.8천 |
|---|
| 2026.03.30 | ₩30,004 | ₩30,077 | ₩29,943 | ₩30,024 | +0.07% | 3.4천 |
|---|
| 2026.03.27 | ₩29,930 | ₩29,957 | ₩29,876 | ₩29,936 | +0.02% | 2.3천 |
|---|
| 2026.03.26 | ₩30,088 | ₩30,097 | ₩30,050 | ₩30,097 | +0.03% | 3.4천 |
|---|
| 2026.03.25 | ₩30,225 | ₩30,225 | ₩30,091 | ₩30,158 | -0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩30,144 | ₩30,158 | ₩30,024 | ₩30,050 | -0.31% | 1.5만 |
|---|
| 2026.03.23 | ₩30,158 | ₩30,171 | ₩30,079 | ₩30,171 | +0.04% | 3.7천 |
|---|
| 2026.03.20 | ₩30,037 | ₩30,037 | ₩30,010 | ₩30,010 | -0.09% | 700 |
|---|
| 2026.03.19 | ₩30,171 | ₩30,171 | ₩30,050 | ₩30,154 | -0.06% | 4.6천 |
|---|
| 2026.03.18 | ₩30,165 | ₩30,165 | ₩30,091 | ₩30,144 | -0.07% | 1.8천 |
|---|
| 2026.03.17 | ₩30,171 | ₩30,189 | ₩30,171 | ₩30,171 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩30,077 | ₩30,118 | ₩30,077 | ₩30,118 | +0.13% | 3천 |
|---|
| 2026.03.13 | ₩30,144 | ₩30,158 | ₩29,997 | ₩30,020 | -0.41% | 4.2천 |
|---|
| 2026.03.12 | ₩30,144 | ₩30,144 | ₩30,050 | ₩30,050 | -0.31% | 2.2천 |
|---|
| 2026.03.11 | ₩30,211 | ₩30,225 | ₩30,144 | ₩30,158 | -0.18% | 2.5천 |
|---|
| 2026.03.10 | ₩30,319 | ₩30,319 | ₩30,225 | ₩30,225 | -0.31% | 3.3천 |
|---|
| 2026.03.09 | ₩30,144 | ₩30,252 | ₩30,144 | ₩30,252 | +0.36% | 1.7천 |
|---|
| 2026.03.06 | ₩30,214 | ₩30,232 | ₩30,185 | ₩30,185 | -0.10% | 2.4천 |
|---|
| 2026.03.05 | ₩30,279 | ₩30,305 | ₩30,185 | ₩30,245 | -0.11% | 4.8천 |
|---|
| 2026.03.04 | ₩30,346 | ₩30,346 | ₩30,252 | ₩30,305 | -0.13% | 1.6천 |
|---|
| 2026.03.03 | ₩30,171 | ₩30,285 | ₩30,171 | ₩30,265 | +0.31% | 7.6천 |
|---|
| 2026.03.02 | ₩30,292 | ₩30,319 | ₩30,218 | ₩30,252 | -0.13% | 7천 |
|---|
| 2026.02.27 | ₩30,311 | ₩30,413 | ₩30,276 | ₩30,413 | +0.34% | 6.5천 |
|---|
| 2026.02.26 | ₩30,346 | ₩30,346 | ₩30,276 | ₩30,305 | -0.13% | 2.1천 |
|---|
| 2026.02.25 | ₩30,288 | ₩30,304 | ₩30,285 | ₩30,287 | -0.00% | 2.1천 |
|---|
| 2026.02.24 | ₩30,346 | ₩30,346 | ₩30,225 | ₩30,287 | -0.19% | 1.6천 |
|---|
| 2026.02.23 | ₩30,399 | ₩30,440 | ₩30,359 | ₩30,359 | -0.13% | 4천 |
|---|
| 2026.02.20 | ₩30,466 | ₩30,466 | ₩30,386 | ₩30,460 | -0.02% | 2천 |
|---|
| 2026.02.19 | ₩30,399 | ₩30,399 | ₩30,360 | ₩30,386 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩30,321 | ₩30,379 | ₩30,321 | ₩30,372 | +0.17% | 1.6천 |
|---|
| 2026.02.17 | ₩30,453 | ₩30,466 | ₩30,332 | ₩30,426 | -0.09% | 3천 |
|---|
| 2026.02.13 | ₩30,399 | ₩30,399 | ₩30,225 | ₩30,332 | -0.22% | 2.9천 |
|---|
| 2026.02.12 | ₩30,268 | ₩30,399 | ₩30,211 | ₩30,292 | +0.08% | 8.1천 |
|---|
| 2026.02.11 | ₩30,319 | ₩30,334 | ₩30,252 | ₩30,292 | -0.09% | 6.6천 |
|---|
| 2026.02.10 | ₩30,346 | ₩30,413 | ₩30,266 | ₩30,332 | -0.04% | 6.2천 |
|---|
| 2026.02.09 | ₩30,185 | ₩30,305 | ₩30,185 | ₩30,292 | +0.36% | 5.4천 |
|---|
| 2026.02.06 | ₩30,279 | ₩30,346 | ₩30,211 | ₩30,238 | -0.13% | 4.5천 |
|---|
| 2026.02.05 | ₩30,279 | ₩30,279 | ₩30,185 | ₩30,238 | -0.13% | 2.5천 |
|---|
| 2026.02.04 | ₩30,171 | ₩30,198 | ₩30,158 | ₩30,185 | +0.04% | 2천 |
|---|
| 2026.02.03 | ₩30,171 | ₩30,252 | ₩30,158 | ₩30,210 | +0.13% | 1만 |
|---|
| 2026.02.02 | ₩30,319 | ₩30,319 | ₩30,171 | ₩30,211 | -0.35% | 3.2천 |
|---|
| 2026.01.30 | ₩30,158 | ₩30,319 | ₩30,158 | ₩30,292 | +0.44% | 6.5천 |
|---|
| 2026.01.29 | ₩30,144 | ₩30,252 | ₩30,144 | ₩30,185 | +0.13% | 1.2만 |
|---|
| 2026.01.28 | ₩30,185 | ₩30,265 | ₩30,178 | ₩30,222 | +0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩30,332 | ₩30,332 | ₩30,186 | ₩30,305 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩30,372 | ₩30,446 | ₩30,362 | ₩30,433 | +0.20% | 1.8천 |
|---|
| 2026.01.23 | ₩30,359 | ₩30,492 | ₩30,346 | ₩30,352 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩30,334 | ₩30,466 | ₩30,334 | ₩30,372 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩30,453 | ₩30,453 | ₩30,238 | ₩30,346 | -0.35% | 3.3천 |
|---|
| 2026.01.20 | ₩30,158 | ₩30,346 | ₩30,158 | ₩30,305 | +0.49% | 6.5천 |
|---|
| 2026.01.16 | ₩30,413 | ₩30,493 | ₩30,347 | ₩30,429 | +0.05% | 8.1천 |
|---|
| 2026.01.15 | ₩30,372 | ₩30,507 | ₩30,252 | ₩30,372 | 0.00% | 9.4천 |
|---|
| 2026.01.14 | ₩30,319 | ₩30,413 | ₩30,319 | ₩30,383 | +0.21% | 6천 |
|---|
| 2026.01.13 | ₩30,319 | ₩30,426 | ₩30,319 | ₩30,346 | +0.09% | 6.1천 |
|---|
| 2026.01.12 | ₩30,292 | ₩30,399 | ₩30,285 | ₩30,359 | +0.22% | 7.4천 |
|---|
| 2026.01.09 | ₩30,332 | ₩30,359 | ₩30,326 | ₩30,359 | +0.09% | 4.6천 |
|---|
| 2026.01.08 | ₩30,265 | ₩30,386 | ₩30,265 | ₩30,359 | +0.31% | 6.6천 |
|---|
| 2026.01.07 | ₩30,480 | ₩30,480 | ₩30,319 | ₩30,332 | -0.48% | 2.1천 |
|---|
| 2026.01.06 | ₩30,293 | ₩30,426 | ₩30,292 | ₩30,359 | +0.22% | 4.9천 |
|---|
| 2026.01.05 | ₩30,285 | ₩30,426 | ₩30,279 | ₩30,296 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩30,279 | ₩30,346 | ₩30,158 | ₩30,332 | +0.18% | 2천 |
|---|
| 2025.12.31 | ₩30,292 | ₩30,346 | ₩30,292 | ₩30,339 | +0.16% | 5.7천 |
|---|
| 2025.12.30 | ₩30,332 | ₩30,366 | ₩30,279 | ₩30,366 | +0.11% | 5천 |
|---|
| 2025.12.29 | ₩30,292 | ₩30,440 | ₩30,279 | ₩30,359 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩30,359 | ₩30,440 | ₩30,305 | ₩30,359 | 0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩30,346 | ₩30,440 | ₩30,346 | ₩30,366 | +0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩30,225 | ₩30,372 | ₩30,131 | ₩30,299 | +0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩30,305 | ₩30,386 | ₩30,104 | ₩30,272 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩30,252 | ₩30,336 | ₩30,252 | ₩30,292 | +0.13% | 8.1천 |
|---|
| 2025.12.18 | ₩30,339 | ₩30,339 | ₩30,198 | ₩30,292 | -0.15% | 6.4천 |
|---|
| 2025.12.17 | ₩30,211 | ₩30,305 | ₩30,211 | ₩30,254 | +0.14% | 2천 |
|---|
| 2025.12.16 | ₩30,433 | ₩30,434 | ₩30,292 | ₩30,434 | +0.00% | 9천 |
|---|
| 2025.12.15 | ₩30,419 | ₩30,448 | ₩30,372 | ₩30,372 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩30,426 | ₩30,426 | ₩30,346 | ₩30,372 | -0.18% | 5천 |
|---|
| 2025.12.11 | ₩30,427 | ₩30,500 | ₩30,427 | ₩30,468 | +0.13% | 5.7천 |
|---|
| 2025.12.10 | ₩30,507 | ₩30,507 | ₩30,372 | ₩30,440 | -0.22% | 4.5천 |
|---|
| 2025.12.09 | ₩30,359 | ₩30,415 | ₩30,319 | ₩30,367 | +0.03% | 1.3만 |
|---|
| 2025.12.08 | ₩30,453 | ₩30,520 | ₩30,359 | ₩30,440 | -0.04% | 3.9천 |
|---|
| 2025.12.05 | ₩30,415 | ₩30,466 | ₩30,389 | ₩30,466 | +0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩30,359 | ₩30,473 | ₩30,359 | ₩30,453 | +0.31% | 2.1만 |
|---|
| 2025.12.03 | ₩30,386 | ₩30,486 | ₩30,386 | ₩30,440 | +0.18% | 8.5천 |
|---|
| 2025.12.02 | ₩30,454 | ₩30,533 | ₩30,386 | ₩30,473 | +0.06% | 3.5천 |
|---|
| 2025.12.01 | ₩30,359 | ₩30,440 | ₩30,359 | ₩30,440 | +0.27% | 5.7천 |
|---|
| 2025.11.28 | ₩30,426 | ₩30,480 | ₩30,426 | ₩30,480 | +0.18% | 1.3천 |
|---|
| 2025.11.26 | ₩30,560 | ₩30,560 | ₩30,413 | ₩30,480 | -0.26% | 7천 |
|---|
| 2025.11.25 | ₩30,433 | ₩30,533 | ₩30,372 | ₩30,394 | -0.13% | 6.6천 |
|---|
| 2025.11.24 | ₩30,346 | ₩30,493 | ₩30,346 | ₩30,426 | +0.27% | 6.7천 |
|---|
| 2025.11.21 | ₩30,375 | ₩30,426 | ₩30,307 | ₩30,372 | -0.01% | 2.2천 |
|---|
| 2025.11.20 | ₩30,519 | ₩30,520 | ₩30,413 | ₩30,458 | -0.20% | 3.4천 |
|---|
| 2025.11.19 | ₩30,359 | ₩30,493 | ₩30,359 | ₩30,445 | +0.28% | 3.7천 |
|---|
| 2025.11.18 | ₩30,466 | ₩30,480 | ₩30,410 | ₩30,419 | -0.15% | 2.8천 |
|---|
| 2025.11.17 | ₩30,319 | ₩30,406 | ₩30,319 | ₩30,398 | +0.26% | 5.1천 |
|---|
| 2025.11.14 | ₩30,440 | ₩30,453 | ₩30,413 | ₩30,419 | -0.07% | 4.1천 |
|---|
| 2025.11.13 | ₩30,386 | ₩30,493 | ₩30,362 | ₩30,433 | +0.15% | 5.7천 |
|---|
| 2025.11.12 | ₩30,453 | ₩30,547 | ₩30,399 | ₩30,473 | +0.07% | 7.7천 |
|---|
| 2025.11.11 | ₩30,413 | ₩30,480 | ₩30,413 | ₩30,480 | +0.22% | 1.1만 |
|---|
| 2025.11.10 | ₩30,480 | ₩30,520 | ₩30,372 | ₩30,446 | -0.11% | 9.5천 |
|---|
| 2025.11.07 | ₩30,346 | ₩30,507 | ₩30,346 | ₩30,433 | +0.29% | 5.2천 |
|---|
| 2025.11.06 | ₩30,359 | ₩30,507 | ₩30,359 | ₩30,433 | +0.24% | 2.4천 |
|---|
| 2025.11.05 | ₩30,332 | ₩30,429 | ₩30,332 | ₩30,332 | 0.00% | 5.4천 |
|---|
| 2025.11.04 | ₩30,359 | ₩30,466 | ₩30,359 | ₩30,418 | +0.19% | 3천 |
|---|
| 2025.11.03 | ₩30,507 | ₩30,507 | ₩30,346 | ₩30,386 | -0.40% | 8.6천 |
|---|
| 2025.10.31 | ₩30,440 | ₩30,493 | ₩30,413 | ₩30,440 | 0.00% | 9.5천 |
|---|
| 2025.10.30 | ₩30,533 | ₩30,533 | ₩30,399 | ₩30,460 | -0.24% | 5.5천 |
|---|
| 2025.10.29 | ₩30,654 | ₩30,654 | ₩30,480 | ₩30,520 | -0.44% | 3.6천 |
|---|
| 2025.10.28 | ₩30,533 | ₩30,601 | ₩30,466 | ₩30,554 | +0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩30,641 | ₩30,694 | ₩30,601 | ₩30,656 | +0.05% | 6.9천 |
|---|
| 2025.10.24 | ₩30,697 | ₩30,697 | ₩30,603 | ₩30,641 | -0.18% | 3.5천 |
|---|
| 2025.10.23 | ₩30,560 | ₩30,668 | ₩30,533 | ₩30,607 | +0.15% | 6.8천 |
|---|
| 2025.10.22 | ₩30,560 | ₩30,641 | ₩30,560 | ₩30,627 | +0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩30,601 | ₩30,668 | ₩30,587 | ₩30,634 | +0.11% | 8.7천 |
|---|
| 2025.10.20 | ₩30,601 | ₩30,721 | ₩30,560 | ₩30,625 | +0.08% | 6.4천 |
|---|
| 2025.10.17 | ₩30,533 | ₩30,634 | ₩30,533 | ₩30,595 | +0.20% | 5.8천 |
|---|
| 2025.10.16 | ₩30,560 | ₩30,586 | ₩30,440 | ₩30,560 | 0.00% | 1.5만 |
|---|
| 2025.10.15 | ₩30,614 | ₩30,614 | ₩30,533 | ₩30,547 | -0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩30,520 | ₩30,551 | ₩30,480 | ₩30,540 | +0.07% | 2.2만 |
|---|
| 2025.10.13 | ₩30,446 | ₩30,533 | ₩30,446 | ₩30,533 | +0.29% | 200 |
|---|
| 2025.10.10 | ₩30,466 | ₩30,507 | ₩30,453 | ₩30,507 | +0.13% | 2.6천 |
|---|