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 | ₩29,578 | ₩29,578 | ₩29,578 | ₩29,578 | 0.00% | 200 |
| 2026.10.08 | ₩29,484 | ₩29,632 | ₩29,484 | ₩29,572 | +0.30% | 2.9천 |
| 2026.10.07 | ₩29,458 | ₩29,590 | ₩29,458 | ₩29,585 | +0.43% | 4.1천 |
| 2026.10.06 | ₩29,541 | ₩29,612 | ₩29,498 | ₩29,605 | +0.22% | 9.1천 |
| 2026.10.05 | ₩29,350 | ₩29,672 | ₩29,350 | ₩29,592 | +0.82% | 2.6만 |
| 2026.10.02 | ₩29,515 | ₩29,515 | ₩29,511 | ₩29,511 | -0.01% | 7.6천 |
| 2026.10.01 | ₩29,551 | ₩29,551 | ₩29,444 | ₩29,511 | -0.14% | 6.1천 |
| 2026.09.30 | ₩29,444 | ₩29,565 | ₩29,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,484 |
| +0.14% |
| 1만 |
| 2026.09.29 | ₩29,537 | ₩29,549 | ₩29,431 | ₩29,498 | -0.13% | 9.7천 |
|---|
| 2026.09.28 | ₩29,444 | ₩29,511 | ₩29,444 | ₩29,511 | +0.23% | 1천 |
|---|
| 2026.09.25 | ₩29,501 | ₩29,558 | ₩29,498 | ₩29,558 | +0.20% | 7.7천 |
|---|
| 2026.09.24 | ₩29,706 | ₩29,739 | ₩29,605 | ₩29,672 | -0.11% | 3.7만 |
|---|
| 2026.09.23 | ₩29,780 | ₩29,806 | ₩29,632 | ₩29,706 | -0.25% | 4.9천 |
|---|
| 2026.09.22 | ₩29,774 | ₩29,880 | ₩29,739 | ₩29,813 | +0.13% | 2.3만 |
|---|
| 2026.09.21 | ₩29,826 | ₩29,826 | ₩29,766 | ₩29,826 | 0.00% | 2.4천 |
|---|
| 2026.09.18 | ₩29,780 | ₩29,792 | ₩29,712 | ₩29,780 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩29,745 | ₩29,873 | ₩29,726 | ₩29,806 | +0.21% | 3.8만 |
|---|
| 2026.09.16 | ₩29,753 | ₩29,766 | ₩29,672 | ₩29,699 | -0.18% | 1.5만 |
|---|
| 2026.09.15 | ₩29,712 | ₩29,726 | ₩29,645 | ₩29,726 | +0.05% | 2만 |
|---|
| 2026.09.14 | ₩29,645 | ₩29,742 | ₩29,645 | ₩29,733 | +0.29% | 600 |
|---|
| 2026.09.11 | ₩29,686 | ₩29,814 | ₩29,686 | ₩29,746 | +0.20% | 2.3천 |
|---|
| 2026.09.10 | ₩29,759 | ₩29,806 | ₩29,739 | ₩29,739 | -0.07% | 600 |
|---|
| 2026.09.09 | ₩29,739 | ₩29,856 | ₩29,739 | ₩29,806 | +0.23% | 1.4천 |
|---|
| 2026.09.08 | ₩29,847 | ₩29,900 | ₩29,753 | ₩29,833 | -0.04% | 7천 |
|---|
| 2026.09.04 | ₩29,766 | ₩29,806 | ₩29,766 | ₩29,806 | +0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩29,753 | ₩29,896 | ₩29,753 | ₩29,833 | +0.27% | 4.7천 |
|---|
| 2026.09.02 | ₩29,726 | ₩29,873 | ₩29,726 | ₩29,800 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩29,726 | ₩29,813 | ₩29,726 | ₩29,800 | +0.25% | 1.5천 |
|---|
| 2026.08.31 | ₩29,900 | ₩29,900 | ₩29,726 | ₩29,780 | -0.40% | 3.2천 |
|---|
| 2026.08.28 | ₩29,873 | ₩29,927 | ₩29,833 | ₩29,847 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩29,766 | ₩29,908 | ₩29,766 | ₩29,853 | +0.29% | 2.2만 |
|---|
| 2026.08.26 | ₩29,833 | ₩29,914 | ₩29,753 | ₩29,833 | 0.00% | 8.9천 |
|---|
| 2026.08.25 | ₩30,008 | ₩30,008 | ₩29,877 | ₩29,954 | -0.18% | 2.3천 |
|---|
| 2026.08.24 | ₩29,920 | ₩29,967 | ₩29,820 | ₩29,894 | -0.09% | 1.6만 |
|---|
| 2026.08.21 | ₩29,940 | ₩29,940 | ₩29,860 | ₩29,920 | -0.07% | 5.9만 |
|---|
| 2026.08.20 | ₩30,008 | ₩30,008 | ₩29,887 | ₩29,934 | -0.25% | 2.7만 |
|---|
| 2026.08.19 | ₩30,169 | ₩30,169 | ₩29,900 | ₩29,974 | -0.64% | 3천 |
|---|
| 2026.08.18 | ₩29,900 | ₩29,900 | ₩29,900 | ₩29,900 | 0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩29,887 | ₩29,914 | ₩29,863 | ₩29,914 | +0.09% | 2.4천 |
|---|
| 2026.08.14 | ₩29,967 | ₩29,967 | ₩29,873 | ₩29,940 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩29,887 | ₩29,974 | ₩29,887 | ₩29,961 | +0.25% | 1.2천 |
|---|
| 2026.08.12 | ₩29,860 | ₩30,008 | ₩29,860 | ₩29,934 | +0.25% | 1.2천 |
|---|
| 2026.08.11 | ₩29,914 | ₩29,914 | ₩29,914 | ₩29,914 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩29,928 | ₩29,994 | ₩29,847 | ₩29,907 | -0.07% | 1.3천 |
|---|
| 2026.08.07 | ₩29,927 | ₩29,947 | ₩29,887 | ₩29,947 | +0.07% | 3천 |
|---|
| 2026.08.06 | ₩29,879 | ₩29,990 | ₩29,879 | ₩29,934 | +0.18% | 900 |
|---|
| 2026.08.05 | ₩29,900 | ₩29,900 | ₩29,888 | ₩29,894 | -0.02% | 1.7천 |
|---|
| 2026.08.04 | ₩29,914 | ₩29,914 | ₩29,894 | ₩29,894 | -0.07% | 500 |
|---|
| 2026.08.03 | ₩29,927 | ₩29,927 | ₩29,894 | ₩29,894 | -0.11% | 7.4천 |
|---|
| 2026.07.31 | ₩29,927 | ₩29,927 | ₩29,860 | ₩29,860 | -0.22% | 800 |
|---|
| 2026.07.30 | ₩29,940 | ₩29,940 | ₩29,867 | ₩29,867 | -0.25% | 5.2천 |
|---|
| 2026.07.29 | ₩30,034 | ₩30,034 | ₩29,820 | ₩29,873 | -0.54% | 2.9천 |
|---|
| 2026.07.28 | ₩29,887 | ₩29,954 | ₩29,806 | ₩29,880 | -0.02% | 9.8천 |
|---|
| 2026.07.27 | ₩29,940 | ₩29,940 | ₩29,860 | ₩29,860 | -0.27% | 1.6천 |
|---|
| 2026.07.24 | ₩29,840 | ₩29,840 | ₩29,840 | ₩29,840 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩29,907 | ₩29,979 | ₩29,860 | ₩29,907 | 0.00% | 1.7천 |
|---|
| 2026.07.22 | ₩29,954 | ₩29,954 | ₩29,954 | ₩29,954 | 0.00% | 3.1천 |
|---|
| 2026.07.21 | ₩29,927 | ₩29,974 | ₩29,900 | ₩29,974 | +0.16% | 2천 |
|---|
| 2026.07.20 | ₩30,001 | ₩30,001 | ₩29,942 | ₩30,001 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩30,028 | ₩30,101 | ₩29,954 | ₩30,021 | -0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩30,075 | ₩30,075 | ₩29,927 | ₩30,001 | -0.25% | 600 |
|---|
| 2026.07.15 | ₩29,927 | ₩30,001 | ₩29,927 | ₩30,001 | +0.25% | 1.4천 |
|---|
| 2026.07.14 | ₩29,940 | ₩30,048 | ₩29,914 | ₩29,981 | +0.13% | 3.6천 |
|---|
| 2026.07.13 | ₩30,061 | ₩30,061 | ₩29,914 | ₩29,974 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩29,981 | ₩30,008 | ₩29,940 | ₩30,008 | +0.09% | 2.1천 |
|---|
| 2026.07.09 | ₩29,940 | ₩30,101 | ₩29,927 | ₩30,021 | +0.27% | 2.8천 |
|---|
| 2026.07.08 | ₩30,088 | ₩30,088 | ₩29,927 | ₩30,001 | -0.29% | 1.9천 |
|---|
| 2026.07.07 | ₩30,061 | ₩30,115 | ₩29,981 | ₩30,041 | -0.07% | 1.1천 |
|---|
| 2026.07.06 | ₩30,088 | ₩30,155 | ₩30,032 | ₩30,095 | +0.02% | 2.8천 |
|---|
| 2026.07.02 | ₩30,081 | ₩30,081 | ₩30,075 | ₩30,075 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩30,115 | ₩30,128 | ₩29,981 | ₩30,055 | -0.20% | 3.6천 |
|---|
| 2026.06.30 | ₩30,081 | ₩30,081 | ₩30,081 | ₩30,081 | 0.00% | 2.4천 |
|---|
| 2026.06.29 | ₩30,048 | ₩30,162 | ₩30,048 | ₩30,108 | +0.20% | 1.5천 |
|---|
| 2026.06.26 | ₩30,021 | ₩30,155 | ₩29,995 | ₩30,088 | +0.22% | 2.9천 |
|---|
| 2026.06.25 | ₩30,115 | ₩30,262 | ₩30,115 | ₩30,182 | +0.22% | 4.9천 |
|---|
| 2026.06.24 | ₩30,182 | ₩30,182 | ₩30,182 | ₩30,182 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩30,209 | ₩30,209 | ₩30,127 | ₩30,136 | -0.24% | 5.8천 |
|---|
| 2026.06.22 | ₩30,128 | ₩30,135 | ₩30,061 | ₩30,135 | +0.02% | 3.4천 |
|---|
| 2026.06.18 | ₩30,182 | ₩30,182 | ₩30,175 | ₩30,175 | -0.02% | 500 |
|---|
| 2026.06.17 | ₩30,144 | ₩30,209 | ₩30,142 | ₩30,142 | -0.01% | 900 |
|---|
| 2026.06.16 | ₩30,213 | ₩30,213 | ₩30,169 | ₩30,169 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩30,262 | ₩30,262 | ₩30,169 | ₩30,169 | -0.31% | 2.2천 |
|---|
| 2026.06.12 | ₩30,091 | ₩30,128 | ₩30,091 | ₩30,101 | +0.04% | 1.2천 |
|---|
| 2026.06.11 | ₩30,084 | ₩30,101 | ₩30,084 | ₩30,101 | +0.06% | 700 |
|---|
| 2026.06.10 | ₩30,142 | ₩30,142 | ₩30,021 | ₩30,068 | -0.24% | 2.6천 |
|---|
| 2026.06.09 | ₩30,115 | ₩30,155 | ₩30,008 | ₩30,081 | -0.11% | 6.8천 |
|---|
| 2026.06.08 | ₩30,169 | ₩30,169 | ₩30,008 | ₩30,075 | -0.31% | 1.9천 |
|---|
| 2026.06.05 | ₩30,021 | ₩30,081 | ₩30,021 | ₩30,081 | +0.20% | 1.7천 |
|---|
| 2026.06.04 | ₩30,048 | ₩30,128 | ₩30,048 | ₩30,128 | +0.27% | 1.1천 |
|---|
| 2026.06.03 | ₩30,108 | ₩30,182 | ₩30,108 | ₩30,115 | +0.02% | 1.2만 |
|---|
| 2026.06.02 | ₩30,076 | ₩30,148 | ₩30,076 | ₩30,148 | +0.24% | 4천 |
|---|
| 2026.06.01 | ₩30,056 | ₩30,182 | ₩30,021 | ₩30,115 | +0.20% | 4.8천 |
|---|
| 2026.05.29 | ₩30,132 | ₩30,135 | ₩30,061 | ₩30,135 | +0.01% | 900 |
|---|
| 2026.05.28 | ₩30,048 | ₩30,169 | ₩30,048 | ₩30,088 | +0.13% | 1.9천 |
|---|
| 2026.05.27 | ₩30,101 | ₩30,155 | ₩30,008 | ₩30,088 | -0.04% | 8.4천 |
|---|
| 2026.05.26 | ₩30,182 | ₩30,182 | ₩30,021 | ₩30,081 | -0.33% | 3.9천 |
|---|
| 2026.05.22 | ₩29,967 | ₩30,028 | ₩29,967 | ₩30,028 | +0.20% | 2.3천 |
|---|
| 2026.05.21 | ₩29,995 | ₩30,128 | ₩29,994 | ₩30,075 | +0.26% | 1.1천 |
|---|
| 2026.05.20 | ₩29,927 | ₩30,088 | ₩29,927 | ₩30,048 | +0.40% | 1.3천 |
|---|
| 2026.05.19 | ₩29,963 | ₩29,994 | ₩29,963 | ₩29,994 | +0.10% | 1.2천 |
|---|
| 2026.05.18 | ₩30,021 | ₩30,055 | ₩29,994 | ₩30,055 | +0.11% | 700 |
|---|
| 2026.05.15 | ₩30,108 | ₩30,128 | ₩30,055 | ₩30,055 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩30,101 | ₩30,209 | ₩30,061 | ₩30,128 | +0.09% | 7.6천 |
|---|
| 2026.05.13 | ₩30,068 | ₩30,116 | ₩30,068 | ₩30,116 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩30,108 | ₩30,108 | ₩30,034 | ₩30,108 | 0.00% | 3.5천 |
|---|
| 2026.05.11 | ₩30,236 | ₩30,236 | ₩30,075 | ₩30,148 | -0.29% | 2천 |
|---|
| 2026.05.08 | ₩30,162 | ₩30,195 | ₩30,088 | ₩30,142 | -0.07% | 1.6천 |
|---|
| 2026.05.07 | ₩30,169 | ₩30,249 | ₩30,088 | ₩30,142 | -0.09% | 3천 |
|---|
| 2026.05.06 | ₩30,162 | ₩30,162 | ₩30,088 | ₩30,162 | 0.00% | 3.7천 |
|---|
| 2026.05.05 | ₩30,101 | ₩30,101 | ₩30,034 | ₩30,075 | -0.09% | 6.6천 |
|---|
| 2026.05.04 | ₩30,061 | ₩30,075 | ₩30,061 | ₩30,075 | +0.04% | 1.6천 |
|---|
| 2026.05.01 | ₩30,155 | ₩30,155 | ₩30,108 | ₩30,108 | -0.16% | 200 |
|---|
| 2026.04.30 | ₩29,995 | ₩30,142 | ₩29,995 | ₩30,068 | +0.24% | 1.6천 |
|---|
| 2026.04.29 | ₩30,088 | ₩30,142 | ₩30,021 | ₩30,061 | -0.09% | 4.3천 |
|---|
| 2026.04.28 | ₩30,095 | ₩30,095 | ₩30,021 | ₩30,081 | -0.04% | 3.4천 |
|---|
| 2026.04.27 | ₩30,150 | ₩30,169 | ₩30,101 | ₩30,101 | -0.16% | 5.2천 |
|---|
| 2026.04.24 | ₩30,142 | ₩30,209 | ₩30,075 | ₩30,092 | -0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩30,236 | ₩30,284 | ₩30,169 | ₩30,222 | -0.04% | 3.9천 |
|---|
| 2026.04.22 | ₩30,169 | ₩30,330 | ₩30,169 | ₩30,242 | +0.24% | 900 |
|---|
| 2026.04.21 | ₩30,260 | ₩30,260 | ₩30,195 | ₩30,249 | -0.04% | 3.4천 |
|---|
| 2026.04.20 | ₩30,343 | ₩30,343 | ₩30,195 | ₩30,262 | -0.27% | 3천 |
|---|
| 2026.04.17 | ₩30,397 | ₩30,397 | ₩30,217 | ₩30,262 | -0.44% | 2.1천 |
|---|
| 2026.04.16 | ₩30,330 | ₩30,330 | ₩30,171 | ₩30,229 | -0.33% | 2.3천 |
|---|
| 2026.04.15 | ₩30,269 | ₩30,303 | ₩30,242 | ₩30,242 | -0.09% | 1천 |
|---|
| 2026.04.14 | ₩30,303 | ₩30,303 | ₩30,169 | ₩30,215 | -0.29% | 5.2천 |
|---|
| 2026.04.13 | ₩30,236 | ₩30,236 | ₩30,169 | ₩30,169 | -0.22% | 800 |
|---|
| 2026.04.10 | ₩30,189 | ₩30,189 | ₩30,136 | ₩30,169 | -0.07% | 2.7천 |
|---|
| 2026.04.09 | ₩30,182 | ₩30,249 | ₩30,130 | ₩30,189 | +0.02% | 1.5만 |
|---|
| 2026.04.08 | ₩30,115 | ₩30,248 | ₩30,115 | ₩30,182 | +0.22% | 5.9천 |
|---|
| 2026.04.07 | ₩30,182 | ₩30,182 | ₩30,040 | ₩30,128 | -0.18% | 1천 |
|---|
| 2026.04.06 | ₩30,135 | ₩30,155 | ₩30,075 | ₩30,115 | -0.07% | 1.1천 |
|---|
| 2026.04.02 | ₩30,155 | ₩30,155 | ₩30,061 | ₩30,108 | -0.16% | 1.9천 |
|---|
| 2026.04.01 | ₩30,101 | ₩30,169 | ₩30,075 | ₩30,101 | 0.00% | 2천 |
|---|
| 2026.03.31 | ₩30,071 | ₩30,115 | ₩29,967 | ₩30,061 | -0.03% | 2.8천 |
|---|
| 2026.03.30 | ₩30,001 | ₩30,075 | ₩29,940 | ₩30,021 | +0.07% | 3.4천 |
|---|
| 2026.03.27 | ₩29,927 | ₩29,954 | ₩29,873 | ₩29,934 | +0.02% | 2.3천 |
|---|
| 2026.03.26 | ₩30,085 | ₩30,095 | ₩30,048 | ₩30,095 | +0.03% | 3.4천 |
|---|
| 2026.03.25 | ₩30,222 | ₩30,222 | ₩30,088 | ₩30,155 | -0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩30,142 | ₩30,155 | ₩30,021 | ₩30,048 | -0.31% | 1.5만 |
|---|
| 2026.03.23 | ₩30,155 | ₩30,169 | ₩30,076 | ₩30,169 | +0.04% | 3.7천 |
|---|
| 2026.03.20 | ₩30,034 | ₩30,034 | ₩30,008 | ₩30,008 | -0.09% | 700 |
|---|
| 2026.03.19 | ₩30,169 | ₩30,169 | ₩30,048 | ₩30,151 | -0.06% | 4.6천 |
|---|
| 2026.03.18 | ₩30,162 | ₩30,162 | ₩30,088 | ₩30,142 | -0.07% | 1.8천 |
|---|
| 2026.03.17 | ₩30,169 | ₩30,186 | ₩30,169 | ₩30,169 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩30,075 | ₩30,115 | ₩30,075 | ₩30,115 | +0.13% | 3천 |
|---|
| 2026.03.13 | ₩30,142 | ₩30,155 | ₩29,994 | ₩30,017 | -0.41% | 4.2천 |
|---|
| 2026.03.12 | ₩30,142 | ₩30,142 | ₩30,048 | ₩30,048 | -0.31% | 2.2천 |
|---|
| 2026.03.11 | ₩30,209 | ₩30,222 | ₩30,142 | ₩30,155 | -0.18% | 2.5천 |
|---|
| 2026.03.10 | ₩30,316 | ₩30,316 | ₩30,222 | ₩30,222 | -0.31% | 3.3천 |
|---|
| 2026.03.09 | ₩30,142 | ₩30,249 | ₩30,142 | ₩30,249 | +0.36% | 1.7천 |
|---|
| 2026.03.06 | ₩30,211 | ₩30,229 | ₩30,182 | ₩30,182 | -0.10% | 2.4천 |
|---|
| 2026.03.05 | ₩30,276 | ₩30,303 | ₩30,182 | ₩30,242 | -0.11% | 4.8천 |
|---|
| 2026.03.04 | ₩30,343 | ₩30,343 | ₩30,249 | ₩30,303 | -0.13% | 1.6천 |
|---|
| 2026.03.03 | ₩30,169 | ₩30,283 | ₩30,169 | ₩30,262 | +0.31% | 7.6천 |
|---|
| 2026.03.02 | ₩30,289 | ₩30,316 | ₩30,215 | ₩30,249 | -0.13% | 7천 |
|---|
| 2026.02.27 | ₩30,308 | ₩30,410 | ₩30,273 | ₩30,410 | +0.34% | 6.5천 |
|---|
| 2026.02.26 | ₩30,343 | ₩30,343 | ₩30,273 | ₩30,303 | -0.13% | 2.1천 |
|---|
| 2026.02.25 | ₩30,285 | ₩30,301 | ₩30,283 | ₩30,284 | -0.00% | 2.1천 |
|---|
| 2026.02.24 | ₩30,343 | ₩30,343 | ₩30,222 | ₩30,284 | -0.19% | 1.6천 |
|---|
| 2026.02.23 | ₩30,397 | ₩30,437 | ₩30,356 | ₩30,356 | -0.13% | 4천 |
|---|
| 2026.02.20 | ₩30,464 | ₩30,464 | ₩30,383 | ₩30,457 | -0.02% | 2천 |
|---|
| 2026.02.19 | ₩30,397 | ₩30,397 | ₩30,358 | ₩30,383 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩30,319 | ₩30,376 | ₩30,319 | ₩30,370 | +0.17% | 1.6천 |
|---|
| 2026.02.17 | ₩30,450 | ₩30,464 | ₩30,330 | ₩30,423 | -0.09% | 3천 |
|---|
| 2026.02.13 | ₩30,397 | ₩30,397 | ₩30,222 | ₩30,330 | -0.22% | 2.9천 |
|---|
| 2026.02.12 | ₩30,265 | ₩30,397 | ₩30,209 | ₩30,289 | +0.08% | 8.1천 |
|---|
| 2026.02.11 | ₩30,316 | ₩30,331 | ₩30,249 | ₩30,289 | -0.09% | 6.6천 |
|---|
| 2026.02.10 | ₩30,343 | ₩30,410 | ₩30,264 | ₩30,330 | -0.04% | 6.2천 |
|---|
| 2026.02.09 | ₩30,182 | ₩30,303 | ₩30,182 | ₩30,289 | +0.36% | 5.4천 |
|---|
| 2026.02.06 | ₩30,276 | ₩30,343 | ₩30,209 | ₩30,236 | -0.13% | 4.5천 |
|---|
| 2026.02.05 | ₩30,276 | ₩30,276 | ₩30,182 | ₩30,236 | -0.13% | 2.5천 |
|---|
| 2026.02.04 | ₩30,169 | ₩30,195 | ₩30,155 | ₩30,182 | +0.04% | 2천 |
|---|
| 2026.02.03 | ₩30,169 | ₩30,249 | ₩30,155 | ₩30,207 | +0.13% | 1만 |
|---|
| 2026.02.02 | ₩30,316 | ₩30,316 | ₩30,169 | ₩30,209 | -0.35% | 3.2천 |
|---|
| 2026.01.30 | ₩30,155 | ₩30,316 | ₩30,155 | ₩30,289 | +0.44% | 6.5천 |
|---|
| 2026.01.29 | ₩30,142 | ₩30,249 | ₩30,142 | ₩30,182 | +0.13% | 1.2만 |
|---|
| 2026.01.28 | ₩30,182 | ₩30,262 | ₩30,175 | ₩30,220 | +0.12% | 2.9천 |
|---|
| 2026.01.27 | ₩30,330 | ₩30,330 | ₩30,183 | ₩30,303 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩30,370 | ₩30,444 | ₩30,359 | ₩30,430 | +0.20% | 1.8천 |
|---|
| 2026.01.23 | ₩30,356 | ₩30,489 | ₩30,343 | ₩30,350 | -0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩30,331 | ₩30,464 | ₩30,331 | ₩30,370 | +0.13% | 8.9천 |
|---|
| 2026.01.21 | ₩30,450 | ₩30,450 | ₩30,236 | ₩30,343 | -0.35% | 3.3천 |
|---|
| 2026.01.20 | ₩30,155 | ₩30,343 | ₩30,155 | ₩30,303 | +0.49% | 6.5천 |
|---|
| 2026.01.16 | ₩30,410 | ₩30,490 | ₩30,344 | ₩30,426 | +0.05% | 8.1천 |
|---|
| 2026.01.15 | ₩30,370 | ₩30,504 | ₩30,249 | ₩30,370 | 0.00% | 9.4천 |
|---|
| 2026.01.14 | ₩30,316 | ₩30,410 | ₩30,316 | ₩30,380 | +0.21% | 6천 |
|---|
| 2026.01.13 | ₩30,316 | ₩30,423 | ₩30,316 | ₩30,343 | +0.09% | 6.1천 |
|---|
| 2026.01.12 | ₩30,289 | ₩30,397 | ₩30,283 | ₩30,356 | +0.22% | 7.4천 |
|---|
| 2026.01.09 | ₩30,330 | ₩30,356 | ₩30,323 | ₩30,356 | +0.09% | 4.6천 |
|---|
| 2026.01.08 | ₩30,262 | ₩30,383 | ₩30,262 | ₩30,356 | +0.31% | 6.6천 |
|---|
| 2026.01.07 | ₩30,477 | ₩30,477 | ₩30,316 | ₩30,330 | -0.48% | 2.1천 |
|---|
| 2026.01.06 | ₩30,291 | ₩30,423 | ₩30,289 | ₩30,356 | +0.22% | 4.9천 |
|---|
| 2026.01.05 | ₩30,283 | ₩30,423 | ₩30,276 | ₩30,293 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩30,276 | ₩30,343 | ₩30,155 | ₩30,330 | +0.18% | 2천 |
|---|
| 2025.12.31 | ₩30,289 | ₩30,343 | ₩30,289 | ₩30,336 | +0.16% | 5.7천 |
|---|
| 2025.12.30 | ₩30,330 | ₩30,363 | ₩30,276 | ₩30,363 | +0.11% | 5천 |
|---|
| 2025.12.29 | ₩30,289 | ₩30,437 | ₩30,276 | ₩30,356 | +0.22% | 8.2천 |
|---|
| 2025.12.26 | ₩30,356 | ₩30,437 | ₩30,303 | ₩30,356 | 0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩30,343 | ₩30,437 | ₩30,343 | ₩30,363 | +0.07% | 2.2천 |
|---|
| 2025.12.23 | ₩30,222 | ₩30,370 | ₩30,128 | ₩30,296 | +0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩30,303 | ₩30,383 | ₩30,101 | ₩30,269 | -0.11% | 1.6만 |
|---|
| 2025.12.19 | ₩30,249 | ₩30,334 | ₩30,249 | ₩30,289 | +0.13% | 8.1천 |
|---|
| 2025.12.18 | ₩30,336 | ₩30,336 | ₩30,195 | ₩30,289 | -0.15% | 6.4천 |
|---|
| 2025.12.17 | ₩30,209 | ₩30,303 | ₩30,209 | ₩30,252 | +0.14% | 2천 |
|---|
| 2025.12.16 | ₩30,430 | ₩30,431 | ₩30,289 | ₩30,431 | +0.00% | 9천 |
|---|
| 2025.12.15 | ₩30,417 | ₩30,445 | ₩30,370 | ₩30,370 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩30,423 | ₩30,423 | ₩30,343 | ₩30,370 | -0.18% | 5천 |
|---|
| 2025.12.11 | ₩30,425 | ₩30,497 | ₩30,425 | ₩30,465 | +0.13% | 5.7천 |
|---|
| 2025.12.10 | ₩30,504 | ₩30,504 | ₩30,370 | ₩30,437 | -0.22% | 4.5천 |
|---|
| 2025.12.09 | ₩30,356 | ₩30,413 | ₩30,316 | ₩30,364 | +0.03% | 1.3만 |
|---|
| 2025.12.08 | ₩30,450 | ₩30,517 | ₩30,356 | ₩30,437 | -0.04% | 3.9천 |
|---|
| 2025.12.05 | ₩30,413 | ₩30,464 | ₩30,386 | ₩30,464 | +0.17% | 2.4만 |
|---|
| 2025.12.04 | ₩30,356 | ₩30,470 | ₩30,356 | ₩30,450 | +0.31% | 2.1만 |
|---|
| 2025.12.03 | ₩30,383 | ₩30,484 | ₩30,383 | ₩30,437 | +0.18% | 8.5천 |
|---|
| 2025.12.02 | ₩30,452 | ₩30,531 | ₩30,383 | ₩30,470 | +0.06% | 3.5천 |
|---|
| 2025.12.01 | ₩30,356 | ₩30,437 | ₩30,356 | ₩30,437 | +0.27% | 5.7천 |
|---|
| 2025.11.28 | ₩30,423 | ₩30,477 | ₩30,423 | ₩30,477 | +0.18% | 1.3천 |
|---|
| 2025.11.26 | ₩30,558 | ₩30,558 | ₩30,410 | ₩30,477 | -0.26% | 7천 |
|---|
| 2025.11.25 | ₩30,430 | ₩30,531 | ₩30,370 | ₩30,391 | -0.13% | 6.6천 |
|---|
| 2025.11.24 | ₩30,343 | ₩30,490 | ₩30,343 | ₩30,423 | +0.27% | 6.7천 |
|---|
| 2025.11.21 | ₩30,372 | ₩30,423 | ₩30,304 | ₩30,370 | -0.01% | 2.2천 |
|---|
| 2025.11.20 | ₩30,516 | ₩30,517 | ₩30,410 | ₩30,456 | -0.20% | 3.4천 |
|---|
| 2025.11.19 | ₩30,356 | ₩30,490 | ₩30,356 | ₩30,442 | +0.28% | 3.7천 |
|---|
| 2025.11.18 | ₩30,464 | ₩30,477 | ₩30,407 | ₩30,417 | -0.15% | 2.8천 |
|---|
| 2025.11.17 | ₩30,316 | ₩30,403 | ₩30,316 | ₩30,395 | +0.26% | 5.1천 |
|---|
| 2025.11.14 | ₩30,437 | ₩30,450 | ₩30,410 | ₩30,417 | -0.07% | 4.1천 |
|---|
| 2025.11.13 | ₩30,383 | ₩30,490 | ₩30,359 | ₩30,430 | +0.15% | 5.7천 |
|---|
| 2025.11.12 | ₩30,450 | ₩30,544 | ₩30,397 | ₩30,470 | +0.07% | 7.7천 |
|---|
| 2025.11.11 | ₩30,410 | ₩30,477 | ₩30,410 | ₩30,477 | +0.22% | 1.1만 |
|---|
| 2025.11.10 | ₩30,477 | ₩30,517 | ₩30,370 | ₩30,444 | -0.11% | 9.5천 |
|---|
| 2025.11.07 | ₩30,343 | ₩30,504 | ₩30,343 | ₩30,430 | +0.29% | 5.2천 |
|---|
| 2025.11.06 | ₩30,356 | ₩30,504 | ₩30,356 | ₩30,430 | +0.24% | 2.4천 |
|---|
| 2025.11.05 | ₩30,330 | ₩30,426 | ₩30,330 | ₩30,330 | 0.00% | 5.4천 |
|---|
| 2025.11.04 | ₩30,356 | ₩30,464 | ₩30,356 | ₩30,415 | +0.19% | 3천 |
|---|
| 2025.11.03 | ₩30,504 | ₩30,504 | ₩30,343 | ₩30,383 | -0.40% | 8.6천 |
|---|
| 2025.10.31 | ₩30,437 | ₩30,490 | ₩30,410 | ₩30,437 | 0.00% | 9.5천 |
|---|
| 2025.10.30 | ₩30,531 | ₩30,531 | ₩30,397 | ₩30,457 | -0.24% | 5.5천 |
|---|
| 2025.10.29 | ₩30,651 | ₩30,651 | ₩30,477 | ₩30,517 | -0.44% | 3.6천 |
|---|
| 2025.10.28 | ₩30,531 | ₩30,598 | ₩30,464 | ₩30,551 | +0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩30,638 | ₩30,692 | ₩30,598 | ₩30,653 | +0.05% | 6.9천 |
|---|
| 2025.10.24 | ₩30,694 | ₩30,694 | ₩30,600 | ₩30,638 | -0.18% | 3.5천 |
|---|
| 2025.10.23 | ₩30,558 | ₩30,665 | ₩30,531 | ₩30,604 | +0.15% | 6.8천 |
|---|
| 2025.10.22 | ₩30,558 | ₩30,638 | ₩30,558 | ₩30,625 | +0.22% | 5.3천 |
|---|
| 2025.10.21 | ₩30,598 | ₩30,665 | ₩30,584 | ₩30,631 | +0.11% | 8.7천 |
|---|
| 2025.10.20 | ₩30,598 | ₩30,719 | ₩30,558 | ₩30,622 | +0.08% | 6.4천 |
|---|
| 2025.10.17 | ₩30,531 | ₩30,631 | ₩30,531 | ₩30,592 | +0.20% | 5.8천 |
|---|
| 2025.10.16 | ₩30,558 | ₩30,583 | ₩30,437 | ₩30,558 | 0.00% | 1.5만 |
|---|
| 2025.10.15 | ₩30,611 | ₩30,611 | ₩30,531 | ₩30,544 | -0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩30,517 | ₩30,548 | ₩30,477 | ₩30,537 | +0.07% | 2.2만 |
|---|
| 2025.10.13 | ₩30,444 | ₩30,531 | ₩30,444 | ₩30,531 | +0.29% | 200 |
|---|
| 2025.10.10 | ₩30,464 | ₩30,504 | ₩30,450 | ₩30,504 | +0.13% | 2.6천 |
|---|