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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,339 | ₩29,661 | ₩29,339 | ₩29,567 | +0.78% | 4.2만 |
| 2026.09.28–2026.10.02 | ₩29,433 | ₩29,553 | ₩29,419 | ₩29,500 | +0.23% | 3.5만 |
| 2026.09.21–2026.09.25 | ₩29,815 | ₩29,869 | ₩29,486 | ₩29,547 | -0.90% | 7.5만 |
| 2026.09.14–2026.09.18 | ₩29,634 | ₩29,862 | ₩29,634 | ₩29,768 | +0.45% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩29,835 | ₩29,889 | ₩29,674 | ₩29,734 | -0.34% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩29,889 | ₩29,889 | ₩29,714 | ₩29,795 | -0.31% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩29,909 | ₩29,996 | ₩29,741 | ₩29,835 | -0.25% | 6.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,157 |
| ₩29,848 |
| ₩29,909 |
| +0.11% |
| 9.3만 |
| 2026.08.10–2026.08.14 | ₩29,917 | ₩29,996 | ₩29,835 | ₩29,929 | +0.04% | 5.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩29,915 | ₩29,979 | ₩29,867 | ₩29,936 | +0.07% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,929 | ₩30,023 | ₩29,795 | ₩29,848 | -0.27% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,989 | ₩29,989 | ₩29,828 | ₩29,828 | -0.54% | 8.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩30,050 | ₩30,090 | ₩29,902 | ₩30,009 | -0.13% | 8.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩30,076 | ₩30,143 | ₩29,915 | ₩29,996 | -0.27% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,036 | ₩30,150 | ₩29,969 | ₩30,063 | +0.09% | 7.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩30,117 | ₩30,251 | ₩29,984 | ₩30,076 | -0.13% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,251 | ₩30,251 | ₩30,130 | ₩30,164 | -0.29% | 4천 |
|---|
| 2026.06.08–2026.06.12 | ₩30,157 | ₩30,157 | ₩29,996 | ₩30,090 | -0.22% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,044 | ₩30,170 | ₩30,009 | ₩30,070 | +0.08% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,170 | ₩30,170 | ₩29,996 | ₩30,123 | -0.16% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,009 | ₩30,117 | ₩29,915 | ₩30,016 | +0.02% | 6.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩30,224 | ₩30,224 | ₩30,023 | ₩30,043 | -0.60% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,050 | ₩30,237 | ₩30,023 | ₩30,130 | +0.27% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,138 | ₩30,157 | ₩29,984 | ₩30,097 | -0.14% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,331 | ₩30,331 | ₩30,063 | ₩30,080 | -0.83% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,224 | ₩30,385 | ₩30,157 | ₩30,251 | +0.09% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,123 | ₩30,237 | ₩30,028 | ₩30,157 | +0.11% | 2.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,989 | ₩30,157 | ₩29,929 | ₩30,097 | +0.36% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,143 | ₩30,210 | ₩29,862 | ₩29,922 | -0.73% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,063 | ₩30,174 | ₩29,996 | ₩29,996 | -0.22% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,130 | ₩30,304 | ₩29,983 | ₩30,005 | -0.41% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,278 | ₩30,331 | ₩30,157 | ₩30,170 | -0.35% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,385 | ₩30,425 | ₩30,210 | ₩30,398 | +0.04% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,438 | ₩30,452 | ₩30,307 | ₩30,445 | +0.02% | 7.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,170 | ₩30,398 | ₩30,170 | ₩30,318 | +0.49% | 2.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,304 | ₩30,331 | ₩30,143 | ₩30,224 | -0.27% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,358 | ₩30,432 | ₩30,130 | ₩30,278 | -0.27% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,143 | ₩30,477 | ₩30,143 | ₩30,338 | +0.65% | 3만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,278 | ₩30,492 | ₩30,237 | ₩30,414 | +0.45% | 3.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,271 | ₩30,465 | ₩30,251 | ₩30,345 | +0.24% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,278 | ₩30,425 | ₩30,143 | ₩30,318 | +0.13% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,291 | ₩30,425 | ₩30,090 | ₩30,345 | +0.18% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,405 | ₩30,433 | ₩30,184 | ₩30,278 | -0.42% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,438 | ₩30,505 | ₩30,304 | ₩30,358 | -0.26% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,345 | ₩30,519 | ₩30,345 | ₩30,452 | +0.35% | 6.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,331 | ₩30,546 | ₩30,331 | ₩30,465 | +0.44% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,304 | ₩30,505 | ₩30,292 | ₩30,358 | +0.18% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,465 | ₩30,532 | ₩30,347 | ₩30,405 | -0.20% | 3.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,492 | ₩30,492 | ₩30,318 | ₩30,418 | -0.24% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,626 | ₩30,680 | ₩30,385 | ₩30,425 | -0.66% | 3.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,586 | ₩30,707 | ₩30,519 | ₩30,626 | +0.13% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,432 | ₩30,619 | ₩30,425 | ₩30,581 | +0.49% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,452 | ₩30,492 | ₩30,438 | ₩30,492 | +0.13% | 2.6천 |
|---|