시장 데이터를 불러오는 중
전체 종목
Global X Dow 30 Covered Call & Growth ETF 과거 주가
Global X Dow 30 Covered Call & Growth ETF · DYLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Dow 30 Covered Call & Growth ETF · DYLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,601 | ₩37,601 | ₩37,521 | ₩37,529 | -0.19% | 2.1천 |
| 2026.10.08 | ₩37,105 | ₩37,215 | ₩37,105 | ₩37,215 | +0.30% | 200 |
| 2026.10.07 | ₩36,999 | ₩37,186 | ₩36,999 | ₩37,186 | +0.50% | 500 |
| 2026.10.06 | ₩37,427 | ₩37,427 | ₩37,405 | ₩37,405 | -0.06% | 500 |
| 2026.10.05 | ₩37,052 | ₩37,223 | ₩36,958 | ₩37,223 | +0.46% | 1.1천 |
| 2026.10.02 | ₩37,132 | ₩37,168 | ₩37,078 | ₩37,168 | +0.10% | 400 |
| 2026.10.01 | ₩36,810 | ₩37,025 | ₩36,810 | ₩37,025 | +0.58% | 3.4천 |
| 2026.09.30 | ₩37,253 | ₩37,253 | ₩37,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,044 |
| -0.56% |
| 2.4천 |
| 2026.09.29 | ₩37,306 | ₩37,306 | ₩37,145 | ₩37,228 | -0.21% | 4.9천 |
|---|
| 2026.09.28 | ₩37,387 | ₩37,387 | ₩37,266 | ₩37,291 | -0.25% | 1.5천 |
|---|
| 2026.09.25 | ₩37,266 | ₩37,502 | ₩37,253 | ₩37,502 | +0.63% | 4.1천 |
|---|
| 2026.09.24 | ₩37,187 | ₩37,224 | ₩37,172 | ₩37,224 | +0.10% | 1천 |
|---|
| 2026.09.23 | ₩37,298 | ₩37,298 | ₩37,298 | ₩37,298 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩37,668 | ₩37,668 | ₩37,511 | ₩37,511 | -0.42% | 700 |
|---|
| 2026.09.21 | ₩37,597 | ₩37,597 | ₩37,597 | ₩37,597 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩37,479 | ₩37,479 | ₩37,479 | ₩37,479 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,578 | ₩37,578 | ₩37,578 | ₩37,578 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,547 | ₩37,547 | ₩37,350 | ₩37,350 | -0.52% | 600 |
|---|
| 2026.09.15 | ₩37,675 | ₩37,760 | ₩37,675 | ₩37,760 | +0.23% | 400 |
|---|
| 2026.09.14 | ₩37,963 | ₩38,057 | ₩37,963 | ₩37,976 | +0.04% | 5천 |
|---|
| 2026.09.11 | ₩38,105 | ₩38,105 | ₩38,105 | ₩38,105 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,736 | ₩37,762 | ₩37,732 | ₩37,732 | -0.01% | 1.1천 |
|---|
| 2026.09.09 | ₩37,990 | ₩38,057 | ₩37,984 | ₩37,984 | -0.01% | 600 |
|---|
| 2026.09.08 | ₩38,219 | ₩38,219 | ₩38,219 | ₩38,219 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩38,532 | ₩38,593 | ₩38,532 | ₩38,587 | +0.14% | 700 |
|---|
| 2026.09.03 | ₩38,660 | ₩38,706 | ₩38,660 | ₩38,706 | +0.12% | 2.7천 |
|---|
| 2026.09.02 | ₩38,124 | ₩38,418 | ₩38,124 | ₩38,354 | +0.60% | 1.1천 |
|---|
| 2026.09.01 | ₩38,164 | ₩38,164 | ₩38,144 | ₩38,144 | -0.05% | 500 |
|---|
| 2026.08.31 | ₩38,418 | ₩38,418 | ₩38,418 | ₩38,418 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩38,552 | ₩38,582 | ₩38,552 | ₩38,582 | +0.08% | 300 |
|---|
| 2026.08.27 | ₩38,626 | ₩38,626 | ₩38,586 | ₩38,586 | -0.10% | 300 |
|---|
| 2026.08.26 | ₩38,505 | ₩38,505 | ₩38,505 | ₩38,505 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,492 | ₩38,554 | ₩38,492 | ₩38,554 | +0.16% | 600 |
|---|
| 2026.08.24 | ₩38,325 | ₩38,472 | ₩38,325 | ₩38,467 | +0.37% | 6.9천 |
|---|
| 2026.08.21 | ₩38,492 | ₩38,492 | ₩38,480 | ₩38,480 | -0.03% | 400 |
|---|
| 2026.08.20 | ₩38,378 | ₩38,378 | ₩38,130 | ₩38,130 | -0.65% | 1천 |
|---|
| 2026.08.19 | ₩38,526 | ₩38,526 | ₩38,441 | ₩38,441 | -0.22% | 600 |
|---|
| 2026.08.18 | ₩38,472 | ₩38,472 | ₩38,405 | ₩38,413 | -0.15% | 500 |
|---|
| 2026.08.17 | ₩38,499 | ₩38,499 | ₩38,432 | ₩38,434 | -0.17% | 2.3천 |
|---|
| 2026.08.14 | ₩38,593 | ₩38,593 | ₩38,527 | ₩38,527 | -0.17% | 1.8천 |
|---|
| 2026.08.13 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩38,566 | ₩38,566 | ₩38,530 | ₩38,530 | -0.09% | 1.1천 |
|---|
| 2026.08.11 | ₩38,566 | ₩38,566 | ₩38,505 | ₩38,505 | -0.16% | 600 |
|---|
| 2026.08.10 | ₩38,591 | ₩38,591 | ₩38,512 | ₩38,554 | -0.10% | 1.2천 |
|---|
| 2026.08.07 | ₩38,834 | ₩38,834 | ₩38,552 | ₩38,582 | -0.65% | 600 |
|---|
| 2026.08.06 | ₩38,727 | ₩38,727 | ₩38,519 | ₩38,519 | -0.54% | 500 |
|---|
| 2026.08.05 | ₩38,673 | ₩38,760 | ₩38,673 | ₩38,740 | +0.17% | 3.9천 |
|---|
| 2026.08.04 | ₩38,552 | ₩38,646 | ₩38,552 | ₩38,593 | +0.10% | 2.6만 |
|---|
| 2026.08.03 | ₩38,130 | ₩38,173 | ₩38,126 | ₩38,173 | +0.11% | 1천 |
|---|
| 2026.07.31 | ₩37,815 | ₩37,815 | ₩37,815 | ₩37,815 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩37,172 | ₩37,577 | ₩37,172 | ₩37,577 | +1.09% | 1.9천 |
|---|
| 2026.07.29 | ₩37,480 | ₩37,640 | ₩37,173 | ₩37,173 | -0.82% | 4.9천 |
|---|
| 2026.07.28 | ₩37,789 | ₩37,896 | ₩37,775 | ₩37,874 | +0.23% | 1.3천 |
|---|
| 2026.07.27 | ₩37,480 | ₩37,529 | ₩37,480 | ₩37,529 | +0.13% | 300 |
|---|
| 2026.07.24 | ₩37,381 | ₩37,381 | ₩37,381 | ₩37,381 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,132 | ₩37,230 | ₩37,132 | ₩37,230 | +0.26% | 500 |
|---|
| 2026.07.22 | ₩37,566 | ₩37,566 | ₩37,566 | ₩37,566 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩37,535 | ₩37,535 | ₩37,535 | ₩37,535 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩37,480 | ₩37,519 | ₩37,313 | ₩37,313 | -0.45% | 800 |
|---|
| 2026.07.17 | ₩37,604 | ₩37,604 | ₩37,604 | ₩37,604 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,614 | ₩37,656 | ₩37,574 | ₩37,656 | +0.11% | 500 |
|---|
| 2026.07.14 | ₩37,601 | ₩37,605 | ₩37,601 | ₩37,605 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩37,574 | ₩37,574 | ₩37,574 | ₩37,574 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩37,547 | ₩37,649 | ₩37,547 | ₩37,649 | +0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩37,507 | ₩37,574 | ₩37,507 | ₩37,519 | +0.03% | 1.6천 |
|---|
| 2026.07.08 | ₩37,387 | ₩37,468 | ₩37,340 | ₩37,468 | +0.22% | 1.6천 |
|---|
| 2026.07.07 | ₩37,795 | ₩37,795 | ₩37,708 | ₩37,726 | -0.18% | 2.7천 |
|---|
| 2026.07.06 | ₩37,628 | ₩37,748 | ₩37,628 | ₩37,748 | +0.32% | 500 |
|---|
| 2026.07.02 | ₩37,574 | ₩37,636 | ₩37,387 | ₩37,636 | +0.16% | 2.5천 |
|---|
| 2026.07.01 | ₩37,332 | ₩37,574 | ₩37,332 | ₩37,404 | +0.19% | 1.7천 |
|---|
| 2026.06.30 | ₩37,373 | ₩37,393 | ₩37,279 | ₩37,345 | -0.08% | 2.3천 |
|---|
| 2026.06.29 | ₩37,206 | ₩37,206 | ₩37,025 | ₩37,194 | -0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩36,864 | ₩37,078 | ₩36,864 | ₩37,033 | +0.46% | 1.1천 |
|---|
| 2026.06.25 | ₩37,119 | ₩37,192 | ₩36,958 | ₩36,958 | -0.43% | 5.9천 |
|---|
| 2026.06.24 | ₩37,011 | ₩37,119 | ₩37,011 | ₩37,011 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩36,944 | ₩37,025 | ₩36,916 | ₩36,916 | -0.08% | 2.2천 |
|---|
| 2026.06.22 | ₩36,784 | ₩36,958 | ₩36,784 | ₩36,958 | +0.47% | 3.4천 |
|---|
| 2026.06.18 | ₩37,090 | ₩37,119 | ₩36,985 | ₩37,073 | -0.05% | 9.1천 |
|---|
| 2026.06.17 | ₩37,286 | ₩37,286 | ₩37,050 | ₩37,050 | -0.63% | 700 |
|---|
| 2026.06.16 | ₩37,246 | ₩37,266 | ₩37,240 | ₩37,240 | -0.01% | 700 |
|---|
| 2026.06.15 | ₩37,119 | ₩37,172 | ₩37,102 | ₩37,102 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩36,770 | ₩36,951 | ₩36,703 | ₩36,903 | +0.36% | 4.8천 |
|---|
| 2026.06.11 | ₩36,368 | ₩36,723 | ₩36,368 | ₩36,723 | +0.98% | 3.6천 |
|---|
| 2026.06.10 | ₩36,623 | ₩36,623 | ₩36,281 | ₩36,281 | -0.93% | 1.4천 |
|---|
| 2026.06.09 | ₩36,489 | ₩36,688 | ₩36,355 | ₩36,688 | +0.55% | 9.2천 |
|---|
| 2026.06.08 | ₩36,851 | ₩36,851 | ₩36,659 | ₩36,659 | -0.52% | 6.1천 |
|---|
| 2026.06.05 | ₩36,971 | ₩36,971 | ₩36,676 | ₩36,684 | -0.78% | 4천 |
|---|
| 2026.06.04 | ₩36,904 | ₩37,065 | ₩36,904 | ₩37,065 | +0.44% | 4.8천 |
|---|
| 2026.06.03 | ₩36,817 | ₩36,817 | ₩36,650 | ₩36,650 | -0.45% | 3.1천 |
|---|
| 2026.06.02 | ₩36,609 | ₩36,889 | ₩36,609 | ₩36,889 | +0.77% | 1.8천 |
|---|
| 2026.06.01 | ₩36,958 | ₩36,958 | ₩36,663 | ₩36,770 | -0.51% | 3.7천 |
|---|
| 2026.05.29 | ₩36,596 | ₩36,730 | ₩36,596 | ₩36,710 | +0.31% | 900 |
|---|
| 2026.05.28 | ₩36,408 | ₩36,583 | ₩36,408 | ₩36,549 | +0.39% | 2.6천 |
|---|
| 2026.05.27 | ₩36,502 | ₩36,569 | ₩36,489 | ₩36,524 | +0.06% | 6.3천 |
|---|
| 2026.05.26 | ₩36,810 | ₩36,810 | ₩36,382 | ₩36,435 | -1.02% | 5.5천 |
|---|
| 2026.05.22 | ₩36,435 | ₩36,636 | ₩36,422 | ₩36,461 | +0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩36,134 | ₩36,261 | ₩36,020 | ₩36,261 | +0.35% | 2.8천 |
|---|
| 2026.05.20 | ₩35,744 | ₩36,119 | ₩35,698 | ₩36,119 | +1.05% | 1.5천 |
|---|
| 2026.05.19 | ₩35,779 | ₩35,913 | ₩35,725 | ₩35,725 | -0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩35,892 | ₩35,980 | ₩35,892 | ₩35,921 | +0.08% | 2.5천 |
|---|
| 2026.05.15 | ₩35,993 | ₩36,114 | ₩35,949 | ₩35,963 | -0.08% | 7.3천 |
|---|
| 2026.05.14 | ₩36,194 | ₩36,305 | ₩36,194 | ₩36,278 | +0.23% | 4.8천 |
|---|
| 2026.05.13 | ₩36,020 | ₩36,045 | ₩35,930 | ₩36,026 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩35,926 | ₩36,091 | ₩35,926 | ₩36,091 | +0.46% | 1.5천 |
|---|
| 2026.05.11 | ₩35,874 | ₩36,006 | ₩35,874 | ₩36,002 | +0.36% | 4.1천 |
|---|
| 2026.05.08 | ₩35,846 | ₩36,006 | ₩35,846 | ₩35,919 | +0.21% | 7.2천 |
|---|
| 2026.05.07 | ₩36,100 | ₩36,100 | ₩35,847 | ₩35,863 | -0.66% | 2.5천 |
|---|
| 2026.05.06 | ₩35,993 | ₩36,101 | ₩35,993 | ₩36,101 | +0.30% | 1.1천 |
|---|
| 2026.05.05 | ₩35,564 | ₩35,712 | ₩35,564 | ₩35,698 | +0.38% | 3.3천 |
|---|
| 2026.05.04 | ₩35,738 | ₩35,772 | ₩35,464 | ₩35,464 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩35,980 | ₩36,060 | ₩35,837 | ₩35,837 | -0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩35,578 | ₩35,902 | ₩35,578 | ₩35,902 | +0.91% | 600 |
|---|
| 2026.04.29 | ₩35,383 | ₩35,383 | ₩35,383 | ₩35,383 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,606 | ₩35,606 | ₩35,551 | ₩35,551 | -0.15% | 900 |
|---|
| 2026.04.27 | ₩35,457 | ₩35,576 | ₩35,457 | ₩35,576 | +0.34% | 5.2천 |
|---|
| 2026.04.24 | ₩35,658 | ₩35,658 | ₩35,484 | ₩35,582 | -0.21% | 2.6천 |
|---|
| 2026.04.23 | ₩35,618 | ₩35,618 | ₩35,591 | ₩35,591 | -0.08% | 600 |
|---|
| 2026.04.22 | ₩35,705 | ₩35,791 | ₩35,645 | ₩35,687 | -0.05% | 1.7천 |
|---|
| 2026.04.21 | ₩35,484 | ₩35,524 | ₩35,484 | ₩35,524 | +0.11% | 700 |
|---|
| 2026.04.20 | ₩35,697 | ₩35,697 | ₩35,645 | ₩35,647 | -0.14% | 1.4천 |
|---|
| 2026.04.17 | ₩35,564 | ₩35,926 | ₩35,524 | ₩35,781 | +0.61% | 1.9천 |
|---|
| 2026.04.16 | ₩35,247 | ₩35,310 | ₩35,243 | ₩35,283 | +0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩35,184 | ₩35,243 | ₩35,149 | ₩35,243 | +0.17% | 3천 |
|---|
| 2026.04.14 | ₩35,243 | ₩35,269 | ₩35,216 | ₩35,257 | +0.04% | 3천 |
|---|
| 2026.04.13 | ₩34,894 | ₩35,133 | ₩34,894 | ₩35,133 | +0.68% | 3.8천 |
|---|
| 2026.04.10 | ₩35,068 | ₩35,068 | ₩35,004 | ₩35,004 | -0.18% | 1.1천 |
|---|
| 2026.04.09 | ₩35,095 | ₩35,095 | ₩34,908 | ₩35,071 | -0.07% | 3.1천 |
|---|
| 2026.04.08 | ₩34,881 | ₩34,975 | ₩34,881 | ₩34,962 | +0.23% | 1.3천 |
|---|
| 2026.04.07 | ₩34,212 | ₩34,322 | ₩34,197 | ₩34,322 | +0.32% | 600 |
|---|
| 2026.04.06 | ₩34,284 | ₩34,389 | ₩34,284 | ₩34,389 | +0.30% | 700 |
|---|
| 2026.04.02 | ₩34,157 | ₩34,282 | ₩34,157 | ₩34,282 | +0.36% | 600 |
|---|
| 2026.04.01 | ₩34,211 | ₩34,385 | ₩34,211 | ₩34,291 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩33,949 | ₩34,138 | ₩33,949 | ₩34,138 | +0.56% | 300 |
|---|
| 2026.03.30 | ₩33,541 | ₩33,554 | ₩33,498 | ₩33,498 | -0.13% | 1.3천 |
|---|
| 2026.03.27 | ₩33,661 | ₩33,675 | ₩33,393 | ₩33,399 | -0.78% | 3.1천 |
|---|
| 2026.03.26 | ₩34,132 | ₩34,132 | ₩33,872 | ₩33,872 | -0.76% | 900 |
|---|
| 2026.03.25 | ₩34,171 | ₩34,238 | ₩34,130 | ₩34,146 | -0.07% | 2천 |
|---|
| 2026.03.24 | ₩33,943 | ₩34,090 | ₩33,943 | ₩33,957 | +0.04% | 2.3천 |
|---|
| 2026.03.23 | ₩34,224 | ₩34,224 | ₩34,020 | ₩34,020 | -0.60% | 900 |
|---|
| 2026.03.20 | ₩33,956 | ₩33,970 | ₩33,782 | ₩33,833 | -0.36% | 1.1천 |
|---|
| 2026.03.19 | ₩34,144 | ₩34,148 | ₩34,010 | ₩34,148 | +0.01% | 4.2천 |
|---|
| 2026.03.18 | ₩34,573 | ₩34,586 | ₩34,278 | ₩34,287 | -0.83% | 4.3천 |
|---|
| 2026.03.17 | ₩34,954 | ₩34,954 | ₩34,870 | ₩34,870 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩34,908 | ₩34,908 | ₩34,814 | ₩34,831 | -0.22% | 2.2천 |
|---|
| 2026.03.13 | ₩34,814 | ₩34,814 | ₩34,532 | ₩34,538 | -0.79% | 2.4천 |
|---|
| 2026.03.12 | ₩34,760 | ₩34,774 | ₩34,631 | ₩34,631 | -0.37% | 5.7천 |
|---|
| 2026.03.11 | ₩35,316 | ₩35,316 | ₩35,082 | ₩35,153 | -0.46% | 4.8천 |
|---|
| 2026.03.10 | ₩35,323 | ₩35,651 | ₩35,209 | ₩35,350 | +0.08% | 3.2천 |
|---|
| 2026.03.09 | ₩34,680 | ₩35,464 | ₩34,680 | ₩35,336 | +1.89% | 1.3만 |
|---|
| 2026.03.06 | ₩35,109 | ₩35,185 | ₩34,841 | ₩35,185 | +0.22% | 3천 |
|---|
| 2026.03.05 | ₩35,785 | ₩35,785 | ₩35,269 | ₩35,551 | -0.66% | 2.9천 |
|---|
| 2026.03.04 | ₩35,919 | ₩36,099 | ₩35,919 | ₩36,099 | +0.50% | 2.3천 |
|---|
| 2026.03.03 | ₩35,377 | ₩35,913 | ₩35,310 | ₩35,886 | +1.44% | 3.1천 |
|---|
| 2026.03.02 | ₩35,953 | ₩36,166 | ₩35,953 | ₩36,166 | +0.59% | 1.5천 |
|---|
| 2026.02.27 | ₩36,341 | ₩36,341 | ₩36,000 | ₩36,150 | -0.53% | 4.7천 |
|---|
| 2026.02.26 | ₩36,583 | ₩36,583 | ₩36,332 | ₩36,529 | -0.15% | 3.6천 |
|---|
| 2026.02.25 | ₩36,388 | ₩36,495 | ₩36,340 | ₩36,495 | +0.29% | 2.4천 |
|---|
| 2026.02.24 | ₩36,261 | ₩36,328 | ₩36,248 | ₩36,309 | +0.13% | 1천 |
|---|
| 2026.02.23 | ₩36,449 | ₩36,449 | ₩35,992 | ₩35,992 | -1.25% | 2.5천 |
|---|
| 2026.02.20 | ₩36,569 | ₩36,944 | ₩36,502 | ₩36,595 | +0.07% | 3천 |
|---|
| 2026.02.19 | ₩36,408 | ₩36,482 | ₩36,408 | ₩36,438 | +0.08% | 1.6천 |
|---|
| 2026.02.18 | ₩36,690 | ₩36,690 | ₩36,453 | ₩36,581 | -0.30% | 6.2천 |
|---|
| 2026.02.17 | ₩36,234 | ₩36,467 | ₩36,234 | ₩36,467 | +0.64% | 3.1천 |
|---|
| 2026.02.13 | ₩36,301 | ₩36,388 | ₩36,181 | ₩36,388 | +0.24% | 1.6천 |
|---|
| 2026.02.12 | ₩36,837 | ₩36,837 | ₩36,355 | ₩36,382 | -1.24% | 8.7천 |
|---|
| 2026.02.11 | ₩37,011 | ₩37,011 | ₩36,636 | ₩36,707 | -0.82% | 3.7천 |
|---|
| 2026.02.10 | ₩36,777 | ₩36,810 | ₩36,698 | ₩36,698 | -0.21% | 5.1천 |
|---|
| 2026.02.09 | ₩36,784 | ₩36,784 | ₩36,516 | ₩36,670 | -0.31% | 2.6천 |
|---|
| 2026.02.06 | ₩36,462 | ₩36,650 | ₩36,462 | ₩36,650 | +0.51% | 1.3천 |
|---|
| 2026.02.05 | ₩35,899 | ₩35,945 | ₩35,886 | ₩35,945 | +0.13% | 3.3천 |
|---|
| 2026.02.04 | ₩36,147 | ₩36,289 | ₩36,147 | ₩36,289 | +0.39% | 700 |
|---|
| 2026.02.03 | ₩36,375 | ₩36,375 | ₩36,020 | ₩36,174 | -0.55% | 2천 |
|---|
| 2026.02.02 | ₩35,752 | ₩36,288 | ₩35,752 | ₩36,273 | +1.46% | 1.2천 |
|---|
| 2026.01.30 | ₩35,511 | ₩35,954 | ₩35,511 | ₩35,954 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩35,980 | ₩36,006 | ₩35,832 | ₩36,006 | +0.07% | 3.7천 |
|---|
| 2026.01.28 | ₩36,000 | ₩36,010 | ₩35,980 | ₩36,010 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩35,832 | ₩36,047 | ₩35,832 | ₩36,000 | +0.47% | 4.6천 |
|---|
| 2026.01.26 | ₩36,248 | ₩36,248 | ₩36,147 | ₩36,227 | -0.06% | 4천 |
|---|
| 2026.01.23 | ₩36,127 | ₩36,127 | ₩35,941 | ₩36,038 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩36,127 | ₩36,308 | ₩36,127 | ₩36,178 | +0.14% | 3.2천 |
|---|
| 2026.01.21 | ₩35,738 | ₩36,020 | ₩35,738 | ₩35,998 | +0.73% | 9.9천 |
|---|
| 2026.01.20 | ₩35,752 | ₩35,832 | ₩35,639 | ₩35,658 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩36,355 | ₩36,355 | ₩36,221 | ₩36,288 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩36,315 | ₩36,395 | ₩36,315 | ₩36,340 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩36,114 | ₩36,214 | ₩36,114 | ₩36,214 | +0.28% | 3.2천 |
|---|
| 2026.01.13 | ₩36,422 | ₩36,422 | ₩36,221 | ₩36,227 | -0.53% | 4.9천 |
|---|
| 2026.01.12 | ₩36,274 | ₩36,382 | ₩36,234 | ₩36,382 | +0.30% | 3.4천 |
|---|
| 2026.01.09 | ₩36,288 | ₩36,368 | ₩36,248 | ₩36,315 | +0.07% | 3.7천 |
|---|
| 2026.01.08 | ₩36,047 | ₩36,288 | ₩35,980 | ₩36,234 | +0.52% | 1.3만 |
|---|
| 2026.01.07 | ₩36,382 | ₩36,435 | ₩36,127 | ₩36,127 | -0.70% | 2.8만 |
|---|
| 2026.01.06 | ₩36,194 | ₩36,328 | ₩36,127 | ₩36,311 | +0.32% | 6.9천 |
|---|
| 2026.01.05 | ₩35,779 | ₩36,206 | ₩35,779 | ₩36,085 | +0.86% | 1.3만 |
|---|
| 2026.01.02 | ₩35,645 | ₩36,419 | ₩35,645 | ₩35,742 | +0.27% | 5.1천 |
|---|
| 2025.12.31 | ₩35,686 | ₩35,725 | ₩35,645 | ₩35,658 | -0.08% | 5.4천 |
|---|
| 2025.12.30 | ₩35,756 | ₩35,866 | ₩35,712 | ₩35,836 | +0.22% | 1.6만 |
|---|
| 2025.12.29 | ₩37,856 | ₩37,856 | ₩37,655 | ₩37,701 | -0.41% | 1만 |
|---|
| 2025.12.26 | ₩37,856 | ₩37,856 | ₩37,762 | ₩37,856 | 0.00% | 9.2천 |
|---|
| 2025.12.24 | ₩37,655 | ₩37,835 | ₩37,655 | ₩37,835 | +0.48% | 2.9천 |
|---|
| 2025.12.23 | ₩37,588 | ₩37,735 | ₩37,588 | ₩37,695 | +0.29% | 1.6만 |
|---|
| 2025.12.22 | ₩37,601 | ₩37,681 | ₩37,494 | ₩37,617 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩37,601 | ₩37,668 | ₩37,588 | ₩37,588 | -0.04% | 1만 |
|---|
| 2025.12.18 | ₩37,586 | ₩37,923 | ₩37,460 | ₩37,495 | -0.24% | 1.3만 |
|---|
| 2025.12.17 | ₩37,613 | ₩37,613 | ₩37,401 | ₩37,405 | -0.55% | 9천 |
|---|
| 2025.12.16 | ₩37,815 | ₩37,815 | ₩37,436 | ₩37,518 | -0.79% | 7.5천 |
|---|
| 2025.12.15 | ₩37,701 | ₩37,701 | ₩37,561 | ₩37,630 | -0.19% | 4천 |
|---|
| 2025.12.12 | ₩37,762 | ₩37,802 | ₩37,652 | ₩37,657 | -0.28% | 8천 |
|---|
| 2025.12.11 | ₩37,521 | ₩37,762 | ₩37,521 | ₩37,718 | +0.52% | 4.6천 |
|---|
| 2025.12.10 | ₩37,224 | ₩37,470 | ₩37,186 | ₩37,455 | +0.62% | 5.4천 |
|---|
| 2025.12.09 | ₩37,400 | ₩37,400 | ₩37,224 | ₩37,224 | -0.47% | 900 |
|---|
| 2025.12.08 | ₩37,353 | ₩37,353 | ₩37,253 | ₩37,281 | -0.19% | 4.3천 |
|---|
| 2025.12.05 | ₩37,387 | ₩37,440 | ₩37,348 | ₩37,364 | -0.06% | 3.3천 |
|---|
| 2025.12.04 | ₩37,353 | ₩37,360 | ₩37,293 | ₩37,320 | -0.09% | 2.4천 |
|---|
| 2025.12.03 | ₩37,212 | ₩37,387 | ₩37,212 | ₩37,333 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩37,105 | ₩37,186 | ₩37,105 | ₩37,145 | +0.11% | 3.3천 |
|---|
| 2025.12.01 | ₩37,306 | ₩37,306 | ₩37,026 | ₩37,026 | -0.75% | 2.3천 |
|---|
| 2025.11.28 | ₩37,112 | ₩37,239 | ₩37,112 | ₩37,199 | +0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩36,998 | ₩37,132 | ₩36,998 | ₩37,108 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩36,529 | ₩36,931 | ₩36,502 | ₩36,911 | +1.05% | 2.1천 |
|---|
| 2025.11.24 | ₩36,529 | ₩36,596 | ₩36,442 | ₩36,552 | +0.06% | 5천 |
|---|
| 2025.11.21 | ₩36,368 | ₩36,717 | ₩36,368 | ₩36,609 | +0.66% | 1천 |
|---|
| 2025.11.20 | ₩36,658 | ₩36,717 | ₩36,100 | ₩36,164 | -1.35% | 7.5천 |
|---|
| 2025.11.19 | ₩36,380 | ₩36,382 | ₩36,248 | ₩36,343 | -0.10% | 4천 |
|---|
| 2025.11.18 | ₩36,286 | ₩36,434 | ₩36,197 | ₩36,345 | +0.16% | 7.1천 |
|---|
| 2025.11.17 | ₩37,212 | ₩37,212 | ₩36,475 | ₩36,518 | -1.87% | 2.2천 |
|---|
| 2025.11.14 | ₩36,597 | ₩36,851 | ₩36,597 | ₩36,763 | +0.45% | 1.8천 |
|---|
| 2025.11.13 | ₩37,253 | ₩37,253 | ₩36,876 | ₩36,876 | -1.01% | 1.9천 |
|---|
| 2025.11.12 | ₩37,279 | ₩37,279 | ₩37,186 | ₩37,235 | -0.12% | 2.5천 |
|---|
| 2025.11.11 | ₩36,837 | ₩37,094 | ₩36,837 | ₩37,094 | +0.70% | 1.7천 |
|---|
| 2025.11.10 | ₩36,784 | ₩36,851 | ₩36,659 | ₩36,851 | +0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩36,542 | ₩36,628 | ₩36,382 | ₩36,628 | +0.23% | 3천 |
|---|
| 2025.11.06 | ₩36,690 | ₩36,690 | ₩36,530 | ₩36,588 | -0.28% | 1.1천 |
|---|
| 2025.11.05 | ₩36,656 | ₩36,804 | ₩36,656 | ₩36,793 | +0.37% | 2.7천 |
|---|
| 2025.11.04 | ₩36,691 | ₩36,707 | ₩36,643 | ₩36,643 | -0.13% | 3.6천 |
|---|
| 2025.11.03 | ₩36,757 | ₩36,784 | ₩36,636 | ₩36,755 | -0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩36,918 | ₩36,918 | ₩36,877 | ₩36,884 | -0.09% | 2천 |
|---|
| 2025.10.30 | ₩36,944 | ₩37,037 | ₩36,825 | ₩36,825 | -0.32% | 1.6천 |
|---|
| 2025.10.29 | ₩37,038 | ₩37,052 | ₩36,864 | ₩36,879 | -0.43% | 3.1천 |
|---|
| 2025.10.28 | ₩36,891 | ₩37,038 | ₩36,891 | ₩36,939 | +0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩36,703 | ₩36,877 | ₩36,703 | ₩36,877 | +0.47% | 7.6천 |
|---|
| 2025.10.24 | ₩36,562 | ₩36,699 | ₩36,562 | ₩36,699 | +0.37% | 800 |
|---|
| 2025.10.23 | ₩36,408 | ₩36,489 | ₩36,408 | ₩36,435 | +0.07% | 500 |
|---|
| 2025.10.22 | ₩36,489 | ₩36,489 | ₩36,234 | ₩36,344 | -0.40% | 2.2천 |
|---|
| 2025.10.21 | ₩36,435 | ₩36,608 | ₩36,435 | ₩36,544 | +0.30% | 2.8천 |
|---|
| 2025.10.20 | ₩36,260 | ₩36,449 | ₩36,260 | ₩36,407 | +0.41% | 2.6천 |
|---|
| 2025.10.17 | ₩36,301 | ₩36,316 | ₩36,284 | ₩36,284 | -0.05% | 700 |
|---|
| 2025.10.16 | ₩36,441 | ₩36,441 | ₩36,073 | ₩36,088 | -0.97% | 1.8천 |
|---|
| 2025.10.15 | ₩36,489 | ₩36,489 | ₩36,276 | ₩36,276 | -0.58% | 1.3천 |
|---|
| 2025.10.14 | ₩35,925 | ₩36,449 | ₩35,925 | ₩36,284 | +1.00% | 2.1천 |
|---|
| 2025.10.13 | ₩36,006 | ₩36,219 | ₩36,006 | ₩36,166 | +0.44% | 2.3천 |
|---|
| 2025.10.10 | ₩36,395 | ₩36,408 | ₩35,729 | ₩35,729 | -1.83% | 3.7천 |
|---|