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 | ₩37,468 | ₩37,468 | ₩37,388 | ₩37,396 | -0.19% | 2.1천 |
| 2026.10.08 | ₩36,974 | ₩37,083 | ₩36,974 | ₩37,083 | +0.30% | 200 |
| 2026.10.07 | ₩36,868 | ₩37,054 | ₩36,868 | ₩37,054 | +0.50% | 500 |
| 2026.10.06 | ₩37,294 | ₩37,294 | ₩37,273 | ₩37,273 | -0.06% | 500 |
| 2026.10.05 | ₩36,920 | ₩37,091 | ₩36,827 | ₩37,091 | +0.46% | 1.1천 |
| 2026.10.02 | ₩37,000 | ₩37,036 | ₩36,947 | ₩37,036 | +0.10% | 400 |
| 2026.10.01 | ₩36,680 | ₩36,894 | ₩36,680 | ₩36,894 | +0.58% | 3.4천 |
| 2026.09.30 | ₩37,121 | ₩37,121 | ₩36,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,912 |
| -0.56% |
| 2.4천 |
| 2026.09.29 | ₩37,174 | ₩37,174 | ₩37,014 | ₩37,096 | -0.21% | 4.9천 |
|---|
| 2026.09.28 | ₩37,254 | ₩37,254 | ₩37,134 | ₩37,159 | -0.25% | 1.5천 |
|---|
| 2026.09.25 | ₩37,134 | ₩37,369 | ₩37,121 | ₩37,369 | +0.63% | 4.1천 |
|---|
| 2026.09.24 | ₩37,055 | ₩37,092 | ₩37,040 | ₩37,092 | +0.10% | 1천 |
|---|
| 2026.09.23 | ₩37,166 | ₩37,166 | ₩37,166 | ₩37,166 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩37,534 | ₩37,534 | ₩37,378 | ₩37,378 | -0.42% | 700 |
|---|
| 2026.09.21 | ₩37,464 | ₩37,464 | ₩37,464 | ₩37,464 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩37,346 | ₩37,346 | ₩37,346 | ₩37,346 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,445 | ₩37,445 | ₩37,445 | ₩37,445 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,414 | ₩37,414 | ₩37,218 | ₩37,218 | -0.52% | 600 |
|---|
| 2026.09.15 | ₩37,541 | ₩37,627 | ₩37,541 | ₩37,627 | +0.23% | 400 |
|---|
| 2026.09.14 | ₩37,828 | ₩37,922 | ₩37,828 | ₩37,842 | +0.04% | 5천 |
|---|
| 2026.09.11 | ₩37,970 | ₩37,970 | ₩37,970 | ₩37,970 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,603 | ₩37,628 | ₩37,599 | ₩37,599 | -0.01% | 1.1천 |
|---|
| 2026.09.09 | ₩37,855 | ₩37,922 | ₩37,850 | ₩37,850 | -0.01% | 600 |
|---|
| 2026.09.08 | ₩38,083 | ₩38,083 | ₩38,083 | ₩38,083 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩38,396 | ₩38,456 | ₩38,396 | ₩38,450 | +0.14% | 700 |
|---|
| 2026.09.03 | ₩38,523 | ₩38,569 | ₩38,523 | ₩38,569 | +0.12% | 2.7천 |
|---|
| 2026.09.02 | ₩37,988 | ₩38,282 | ₩37,988 | ₩38,218 | +0.60% | 1.1천 |
|---|
| 2026.09.01 | ₩38,028 | ₩38,028 | ₩38,008 | ₩38,008 | -0.05% | 500 |
|---|
| 2026.08.31 | ₩38,282 | ₩38,282 | ₩38,282 | ₩38,282 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩38,416 | ₩38,445 | ₩38,416 | ₩38,445 | +0.08% | 300 |
|---|
| 2026.08.27 | ₩38,489 | ₩38,489 | ₩38,449 | ₩38,449 | -0.10% | 300 |
|---|
| 2026.08.26 | ₩38,369 | ₩38,369 | ₩38,369 | ₩38,369 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,356 | ₩38,417 | ₩38,356 | ₩38,417 | +0.16% | 600 |
|---|
| 2026.08.24 | ₩38,189 | ₩38,336 | ₩38,189 | ₩38,330 | +0.37% | 6.9천 |
|---|
| 2026.08.21 | ₩38,356 | ₩38,356 | ₩38,344 | ₩38,344 | -0.03% | 400 |
|---|
| 2026.08.20 | ₩38,242 | ₩38,242 | ₩37,995 | ₩37,995 | -0.65% | 1천 |
|---|
| 2026.08.19 | ₩38,389 | ₩38,389 | ₩38,305 | ₩38,305 | -0.22% | 600 |
|---|
| 2026.08.18 | ₩38,336 | ₩38,336 | ₩38,269 | ₩38,277 | -0.15% | 500 |
|---|
| 2026.08.17 | ₩38,362 | ₩38,362 | ₩38,296 | ₩38,298 | -0.17% | 2.3천 |
|---|
| 2026.08.14 | ₩38,456 | ₩38,456 | ₩38,390 | ₩38,390 | -0.17% | 1.8천 |
|---|
| 2026.08.13 | ₩38,456 | ₩38,456 | ₩38,456 | ₩38,456 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩38,429 | ₩38,429 | ₩38,393 | ₩38,393 | -0.09% | 1.1천 |
|---|
| 2026.08.11 | ₩38,429 | ₩38,429 | ₩38,369 | ₩38,369 | -0.16% | 600 |
|---|
| 2026.08.10 | ₩38,454 | ₩38,454 | ₩38,376 | ₩38,417 | -0.10% | 1.2천 |
|---|
| 2026.08.07 | ₩38,696 | ₩38,696 | ₩38,416 | ₩38,445 | -0.65% | 600 |
|---|
| 2026.08.06 | ₩38,589 | ₩38,589 | ₩38,382 | ₩38,382 | -0.54% | 500 |
|---|
| 2026.08.05 | ₩38,536 | ₩38,623 | ₩38,536 | ₩38,603 | +0.17% | 3.9천 |
|---|
| 2026.08.04 | ₩38,416 | ₩38,509 | ₩38,416 | ₩38,456 | +0.10% | 2.6만 |
|---|
| 2026.08.03 | ₩37,995 | ₩38,038 | ₩37,991 | ₩38,038 | +0.11% | 1천 |
|---|
| 2026.07.31 | ₩37,681 | ₩37,681 | ₩37,681 | ₩37,681 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩37,040 | ₩37,444 | ₩37,040 | ₩37,444 | +1.09% | 1.9천 |
|---|
| 2026.07.29 | ₩37,348 | ₩37,506 | ₩37,042 | ₩37,042 | -0.82% | 4.9천 |
|---|
| 2026.07.28 | ₩37,655 | ₩37,761 | ₩37,641 | ₩37,740 | +0.23% | 1.3천 |
|---|
| 2026.07.27 | ₩37,348 | ₩37,396 | ₩37,348 | ₩37,396 | +0.13% | 300 |
|---|
| 2026.07.24 | ₩37,249 | ₩37,249 | ₩37,249 | ₩37,249 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,000 | ₩37,098 | ₩37,000 | ₩37,098 | +0.26% | 500 |
|---|
| 2026.07.22 | ₩37,433 | ₩37,433 | ₩37,433 | ₩37,433 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩37,402 | ₩37,402 | ₩37,402 | ₩37,402 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩37,348 | ₩37,386 | ₩37,181 | ₩37,181 | -0.45% | 800 |
|---|
| 2026.07.17 | ₩37,470 | ₩37,470 | ₩37,470 | ₩37,470 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,481 | ₩37,522 | ₩37,441 | ₩37,522 | +0.11% | 500 |
|---|
| 2026.07.14 | ₩37,468 | ₩37,472 | ₩37,468 | ₩37,472 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩37,441 | ₩37,441 | ₩37,441 | ₩37,441 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩37,414 | ₩37,516 | ₩37,414 | ₩37,516 | +0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩37,374 | ₩37,441 | ₩37,374 | ₩37,386 | +0.03% | 1.6천 |
|---|
| 2026.07.08 | ₩37,254 | ₩37,335 | ₩37,207 | ₩37,335 | +0.22% | 1.6천 |
|---|
| 2026.07.07 | ₩37,661 | ₩37,661 | ₩37,574 | ₩37,592 | -0.18% | 2.7천 |
|---|
| 2026.07.06 | ₩37,494 | ₩37,615 | ₩37,494 | ₩37,615 | +0.32% | 500 |
|---|
| 2026.07.02 | ₩37,441 | ₩37,502 | ₩37,254 | ₩37,502 | +0.16% | 2.5천 |
|---|
| 2026.07.01 | ₩37,199 | ₩37,441 | ₩37,199 | ₩37,271 | +0.19% | 1.7천 |
|---|
| 2026.06.30 | ₩37,241 | ₩37,261 | ₩37,147 | ₩37,213 | -0.08% | 2.3천 |
|---|
| 2026.06.29 | ₩37,074 | ₩37,074 | ₩36,894 | ₩37,062 | -0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩36,733 | ₩36,947 | ₩36,733 | ₩36,902 | +0.46% | 1.1천 |
|---|
| 2026.06.25 | ₩36,987 | ₩37,060 | ₩36,827 | ₩36,827 | -0.43% | 5.9천 |
|---|
| 2026.06.24 | ₩36,880 | ₩36,987 | ₩36,880 | ₩36,880 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩36,813 | ₩36,894 | ₩36,785 | ₩36,785 | -0.08% | 2.2천 |
|---|
| 2026.06.22 | ₩36,653 | ₩36,827 | ₩36,653 | ₩36,827 | +0.47% | 3.4천 |
|---|
| 2026.06.18 | ₩36,959 | ₩36,987 | ₩36,853 | ₩36,942 | -0.05% | 9.1천 |
|---|
| 2026.06.17 | ₩37,154 | ₩37,154 | ₩36,919 | ₩36,919 | -0.63% | 700 |
|---|
| 2026.06.16 | ₩37,114 | ₩37,134 | ₩37,108 | ₩37,108 | -0.01% | 700 |
|---|
| 2026.06.15 | ₩36,987 | ₩37,040 | ₩36,971 | ₩36,971 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩36,640 | ₩36,820 | ₩36,573 | ₩36,772 | +0.36% | 4.8천 |
|---|
| 2026.06.11 | ₩36,239 | ₩36,593 | ₩36,239 | ₩36,593 | +0.98% | 3.6천 |
|---|
| 2026.06.10 | ₩36,493 | ₩36,493 | ₩36,152 | ₩36,152 | -0.93% | 1.4천 |
|---|
| 2026.06.09 | ₩36,359 | ₩36,558 | ₩36,226 | ₩36,558 | +0.55% | 9.2천 |
|---|
| 2026.06.08 | ₩36,720 | ₩36,720 | ₩36,529 | ₩36,529 | -0.52% | 6.1천 |
|---|
| 2026.06.05 | ₩36,840 | ₩36,840 | ₩36,546 | ₩36,554 | -0.78% | 4천 |
|---|
| 2026.06.04 | ₩36,773 | ₩36,934 | ₩36,773 | ₩36,934 | +0.44% | 4.8천 |
|---|
| 2026.06.03 | ₩36,687 | ₩36,687 | ₩36,520 | ₩36,520 | -0.45% | 3.1천 |
|---|
| 2026.06.02 | ₩36,480 | ₩36,759 | ₩36,480 | ₩36,759 | +0.77% | 1.8천 |
|---|
| 2026.06.01 | ₩36,827 | ₩36,827 | ₩36,533 | ₩36,640 | -0.51% | 3.7천 |
|---|
| 2026.05.29 | ₩36,466 | ₩36,600 | ₩36,466 | ₩36,580 | +0.31% | 900 |
|---|
| 2026.05.28 | ₩36,279 | ₩36,453 | ₩36,279 | ₩36,419 | +0.39% | 2.6천 |
|---|
| 2026.05.27 | ₩36,373 | ₩36,440 | ₩36,359 | ₩36,394 | +0.06% | 6.3천 |
|---|
| 2026.05.26 | ₩36,680 | ₩36,680 | ₩36,253 | ₩36,306 | -1.02% | 5.5천 |
|---|
| 2026.05.22 | ₩36,306 | ₩36,506 | ₩36,293 | ₩36,331 | +0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩36,006 | ₩36,132 | ₩35,892 | ₩36,132 | +0.35% | 2.8천 |
|---|
| 2026.05.20 | ₩35,617 | ₩35,991 | ₩35,572 | ₩35,991 | +1.05% | 1.5천 |
|---|
| 2026.05.19 | ₩35,652 | ₩35,785 | ₩35,598 | ₩35,598 | -0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩35,765 | ₩35,852 | ₩35,765 | ₩35,793 | +0.08% | 2.5천 |
|---|
| 2026.05.15 | ₩35,865 | ₩35,986 | ₩35,821 | ₩35,836 | -0.08% | 7.3천 |
|---|
| 2026.05.14 | ₩36,066 | ₩36,176 | ₩36,066 | ₩36,150 | +0.23% | 4.8천 |
|---|
| 2026.05.13 | ₩35,892 | ₩35,917 | ₩35,803 | ₩35,899 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩35,799 | ₩35,963 | ₩35,799 | ₩35,963 | +0.46% | 1.5천 |
|---|
| 2026.05.11 | ₩35,747 | ₩35,879 | ₩35,747 | ₩35,875 | +0.36% | 4.1천 |
|---|
| 2026.05.08 | ₩35,718 | ₩35,879 | ₩35,718 | ₩35,792 | +0.21% | 7.2천 |
|---|
| 2026.05.07 | ₩35,972 | ₩35,972 | ₩35,720 | ₩35,736 | -0.66% | 2.5천 |
|---|
| 2026.05.06 | ₩35,865 | ₩35,974 | ₩35,865 | ₩35,974 | +0.30% | 1.1천 |
|---|
| 2026.05.05 | ₩35,438 | ₩35,585 | ₩35,438 | ₩35,572 | +0.38% | 3.3천 |
|---|
| 2026.05.04 | ₩35,612 | ₩35,645 | ₩35,338 | ₩35,338 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩35,852 | ₩35,932 | ₩35,710 | ₩35,710 | -0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩35,451 | ₩35,775 | ₩35,451 | ₩35,775 | +0.91% | 600 |
|---|
| 2026.04.29 | ₩35,258 | ₩35,258 | ₩35,258 | ₩35,258 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,479 | ₩35,479 | ₩35,425 | ₩35,425 | -0.15% | 900 |
|---|
| 2026.04.27 | ₩35,331 | ₩35,450 | ₩35,331 | ₩35,450 | +0.34% | 5.2천 |
|---|
| 2026.04.24 | ₩35,532 | ₩35,532 | ₩35,358 | ₩35,455 | -0.21% | 2.6천 |
|---|
| 2026.04.23 | ₩35,491 | ₩35,491 | ₩35,465 | ₩35,465 | -0.08% | 600 |
|---|
| 2026.04.22 | ₩35,578 | ₩35,664 | ₩35,518 | ₩35,561 | -0.05% | 1.7천 |
|---|
| 2026.04.21 | ₩35,358 | ₩35,398 | ₩35,358 | ₩35,398 | +0.11% | 700 |
|---|
| 2026.04.20 | ₩35,570 | ₩35,570 | ₩35,518 | ₩35,521 | -0.14% | 1.4천 |
|---|
| 2026.04.17 | ₩35,438 | ₩35,799 | ₩35,398 | ₩35,654 | +0.61% | 1.9천 |
|---|
| 2026.04.16 | ₩35,122 | ₩35,184 | ₩35,118 | ₩35,158 | +0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩35,059 | ₩35,118 | ₩35,024 | ₩35,118 | +0.17% | 3천 |
|---|
| 2026.04.14 | ₩35,118 | ₩35,144 | ₩35,091 | ₩35,132 | +0.04% | 3천 |
|---|
| 2026.04.13 | ₩34,770 | ₩35,008 | ₩34,770 | ₩35,008 | +0.68% | 3.8천 |
|---|
| 2026.04.10 | ₩34,944 | ₩34,944 | ₩34,880 | ₩34,880 | -0.18% | 1.1천 |
|---|
| 2026.04.09 | ₩34,971 | ₩34,971 | ₩34,784 | ₩34,947 | -0.07% | 3.1천 |
|---|
| 2026.04.08 | ₩34,757 | ₩34,851 | ₩34,757 | ₩34,839 | +0.23% | 1.3천 |
|---|
| 2026.04.07 | ₩34,091 | ₩34,200 | ₩34,076 | ₩34,200 | +0.32% | 600 |
|---|
| 2026.04.06 | ₩34,163 | ₩34,267 | ₩34,163 | ₩34,267 | +0.30% | 700 |
|---|
| 2026.04.02 | ₩34,036 | ₩34,160 | ₩34,036 | ₩34,160 | +0.36% | 600 |
|---|
| 2026.04.01 | ₩34,089 | ₩34,263 | ₩34,089 | ₩34,170 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩33,829 | ₩34,017 | ₩33,829 | ₩34,017 | +0.56% | 300 |
|---|
| 2026.03.30 | ₩33,422 | ₩33,435 | ₩33,379 | ₩33,379 | -0.13% | 1.3천 |
|---|
| 2026.03.27 | ₩33,542 | ₩33,555 | ₩33,275 | ₩33,280 | -0.78% | 3.1천 |
|---|
| 2026.03.26 | ₩34,011 | ₩34,011 | ₩33,752 | ₩33,752 | -0.76% | 900 |
|---|
| 2026.03.25 | ₩34,049 | ₩34,116 | ₩34,009 | ₩34,025 | -0.07% | 2천 |
|---|
| 2026.03.24 | ₩33,822 | ₩33,969 | ₩33,822 | ₩33,837 | +0.04% | 2.3천 |
|---|
| 2026.03.23 | ₩34,103 | ₩34,103 | ₩33,900 | ₩33,900 | -0.60% | 900 |
|---|
| 2026.03.20 | ₩33,836 | ₩33,849 | ₩33,662 | ₩33,713 | -0.36% | 1.1천 |
|---|
| 2026.03.19 | ₩34,023 | ₩34,027 | ₩33,889 | ₩34,027 | +0.01% | 4.2천 |
|---|
| 2026.03.18 | ₩34,450 | ₩34,463 | ₩34,156 | ₩34,166 | -0.83% | 4.3천 |
|---|
| 2026.03.17 | ₩34,831 | ₩34,831 | ₩34,746 | ₩34,746 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩34,784 | ₩34,784 | ₩34,690 | ₩34,708 | -0.22% | 2.2천 |
|---|
| 2026.03.13 | ₩34,690 | ₩34,690 | ₩34,410 | ₩34,415 | -0.79% | 2.4천 |
|---|
| 2026.03.12 | ₩34,637 | ₩34,650 | ₩34,509 | ₩34,509 | -0.37% | 5.7천 |
|---|
| 2026.03.11 | ₩35,191 | ₩35,191 | ₩34,957 | ₩35,028 | -0.46% | 4.8천 |
|---|
| 2026.03.10 | ₩35,198 | ₩35,525 | ₩35,084 | ₩35,224 | +0.08% | 3.2천 |
|---|
| 2026.03.09 | ₩34,557 | ₩35,338 | ₩34,557 | ₩35,211 | +1.89% | 1.3만 |
|---|
| 2026.03.06 | ₩34,984 | ₩35,060 | ₩34,717 | ₩35,060 | +0.22% | 3천 |
|---|
| 2026.03.05 | ₩35,658 | ₩35,658 | ₩35,144 | ₩35,425 | -0.66% | 2.9천 |
|---|
| 2026.03.04 | ₩35,792 | ₩35,971 | ₩35,792 | ₩35,971 | +0.50% | 2.3천 |
|---|
| 2026.03.03 | ₩35,251 | ₩35,785 | ₩35,184 | ₩35,759 | +1.44% | 3.1천 |
|---|
| 2026.03.02 | ₩35,825 | ₩36,038 | ₩35,825 | ₩36,038 | +0.59% | 1.5천 |
|---|
| 2026.02.27 | ₩36,213 | ₩36,213 | ₩35,872 | ₩36,022 | -0.53% | 4.7천 |
|---|
| 2026.02.26 | ₩36,453 | ₩36,453 | ₩36,203 | ₩36,399 | -0.15% | 3.6천 |
|---|
| 2026.02.25 | ₩36,259 | ₩36,366 | ₩36,211 | ₩36,366 | +0.29% | 2.4천 |
|---|
| 2026.02.24 | ₩36,132 | ₩36,199 | ₩36,119 | ₩36,180 | +0.13% | 1천 |
|---|
| 2026.02.23 | ₩36,319 | ₩36,319 | ₩35,864 | ₩35,864 | -1.25% | 2.5천 |
|---|
| 2026.02.20 | ₩36,440 | ₩36,813 | ₩36,373 | ₩36,465 | +0.07% | 3천 |
|---|
| 2026.02.19 | ₩36,279 | ₩36,353 | ₩36,279 | ₩36,309 | +0.08% | 1.6천 |
|---|
| 2026.02.18 | ₩36,560 | ₩36,560 | ₩36,323 | ₩36,452 | -0.30% | 6.2천 |
|---|
| 2026.02.17 | ₩36,106 | ₩36,338 | ₩36,106 | ₩36,338 | +0.64% | 3.1천 |
|---|
| 2026.02.13 | ₩36,172 | ₩36,259 | ₩36,052 | ₩36,259 | +0.24% | 1.6천 |
|---|
| 2026.02.12 | ₩36,707 | ₩36,707 | ₩36,226 | ₩36,253 | -1.24% | 8.7천 |
|---|
| 2026.02.11 | ₩36,880 | ₩36,880 | ₩36,506 | ₩36,577 | -0.82% | 3.7천 |
|---|
| 2026.02.10 | ₩36,646 | ₩36,680 | ₩36,568 | ₩36,568 | -0.21% | 5.1천 |
|---|
| 2026.02.09 | ₩36,653 | ₩36,653 | ₩36,386 | ₩36,540 | -0.31% | 2.6천 |
|---|
| 2026.02.06 | ₩36,333 | ₩36,520 | ₩36,333 | ₩36,520 | +0.51% | 1.3천 |
|---|
| 2026.02.05 | ₩35,772 | ₩35,817 | ₩35,759 | ₩35,817 | +0.13% | 3.3천 |
|---|
| 2026.02.04 | ₩36,019 | ₩36,160 | ₩36,019 | ₩36,160 | +0.39% | 700 |
|---|
| 2026.02.03 | ₩36,246 | ₩36,246 | ₩35,892 | ₩36,046 | -0.55% | 2천 |
|---|
| 2026.02.02 | ₩35,625 | ₩36,159 | ₩35,625 | ₩36,144 | +1.46% | 1.2천 |
|---|
| 2026.01.30 | ₩35,385 | ₩35,827 | ₩35,385 | ₩35,827 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩35,852 | ₩35,879 | ₩35,705 | ₩35,879 | +0.07% | 3.7천 |
|---|
| 2026.01.28 | ₩35,872 | ₩35,883 | ₩35,852 | ₩35,883 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩35,705 | ₩35,919 | ₩35,705 | ₩35,872 | +0.47% | 4.6천 |
|---|
| 2026.01.26 | ₩36,119 | ₩36,119 | ₩36,019 | ₩36,099 | -0.06% | 4천 |
|---|
| 2026.01.23 | ₩35,999 | ₩35,999 | ₩35,813 | ₩35,911 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,999 | ₩36,179 | ₩35,999 | ₩36,050 | +0.14% | 3.2천 |
|---|
| 2026.01.21 | ₩35,612 | ₩35,892 | ₩35,612 | ₩35,871 | +0.73% | 9.9천 |
|---|
| 2026.01.20 | ₩35,625 | ₩35,705 | ₩35,513 | ₩35,532 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩36,226 | ₩36,226 | ₩36,092 | ₩36,159 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩36,186 | ₩36,266 | ₩36,186 | ₩36,211 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩35,986 | ₩36,086 | ₩35,986 | ₩36,086 | +0.28% | 3.2천 |
|---|
| 2026.01.13 | ₩36,293 | ₩36,293 | ₩36,092 | ₩36,099 | -0.53% | 4.9천 |
|---|
| 2026.01.12 | ₩36,146 | ₩36,253 | ₩36,106 | ₩36,253 | +0.30% | 3.4천 |
|---|
| 2026.01.09 | ₩36,159 | ₩36,239 | ₩36,119 | ₩36,186 | +0.07% | 3.7천 |
|---|
| 2026.01.08 | ₩35,919 | ₩36,159 | ₩35,852 | ₩36,106 | +0.52% | 1.3만 |
|---|
| 2026.01.07 | ₩36,253 | ₩36,306 | ₩35,999 | ₩35,999 | -0.70% | 2.8만 |
|---|
| 2026.01.06 | ₩36,066 | ₩36,199 | ₩35,999 | ₩36,182 | +0.32% | 6.9천 |
|---|
| 2026.01.05 | ₩35,652 | ₩36,078 | ₩35,652 | ₩35,957 | +0.86% | 1.3만 |
|---|
| 2026.01.02 | ₩35,518 | ₩36,290 | ₩35,518 | ₩35,616 | +0.27% | 5.1천 |
|---|
| 2025.12.31 | ₩35,560 | ₩35,598 | ₩35,518 | ₩35,532 | -0.08% | 5.4천 |
|---|
| 2025.12.30 | ₩35,629 | ₩35,739 | ₩35,585 | ₩35,709 | +0.22% | 1.6만 |
|---|
| 2025.12.29 | ₩37,721 | ₩37,721 | ₩37,521 | ₩37,568 | -0.41% | 1만 |
|---|
| 2025.12.26 | ₩37,721 | ₩37,721 | ₩37,628 | ₩37,721 | 0.00% | 9.2천 |
|---|
| 2025.12.24 | ₩37,521 | ₩37,701 | ₩37,521 | ₩37,701 | +0.48% | 2.9천 |
|---|
| 2025.12.23 | ₩37,454 | ₩37,601 | ₩37,454 | ₩37,561 | +0.29% | 1.6만 |
|---|
| 2025.12.22 | ₩37,468 | ₩37,548 | ₩37,361 | ₩37,484 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩37,468 | ₩37,534 | ₩37,454 | ₩37,454 | -0.04% | 1만 |
|---|
| 2025.12.18 | ₩37,453 | ₩37,788 | ₩37,327 | ₩37,362 | -0.24% | 1.3만 |
|---|
| 2025.12.17 | ₩37,480 | ₩37,480 | ₩37,269 | ₩37,273 | -0.55% | 9천 |
|---|
| 2025.12.16 | ₩37,681 | ₩37,681 | ₩37,303 | ₩37,385 | -0.79% | 7.5천 |
|---|
| 2025.12.15 | ₩37,568 | ₩37,568 | ₩37,428 | ₩37,497 | -0.19% | 4천 |
|---|
| 2025.12.12 | ₩37,628 | ₩37,668 | ₩37,518 | ₩37,524 | -0.28% | 8천 |
|---|
| 2025.12.11 | ₩37,388 | ₩37,628 | ₩37,388 | ₩37,584 | +0.52% | 4.6천 |
|---|
| 2025.12.10 | ₩37,092 | ₩37,337 | ₩37,054 | ₩37,322 | +0.62% | 5.4천 |
|---|
| 2025.12.09 | ₩37,267 | ₩37,267 | ₩37,092 | ₩37,092 | -0.47% | 900 |
|---|
| 2025.12.08 | ₩37,221 | ₩37,221 | ₩37,121 | ₩37,149 | -0.19% | 4.3천 |
|---|
| 2025.12.05 | ₩37,254 | ₩37,307 | ₩37,215 | ₩37,231 | -0.06% | 3.3천 |
|---|
| 2025.12.04 | ₩37,221 | ₩37,227 | ₩37,161 | ₩37,187 | -0.09% | 2.4천 |
|---|
| 2025.12.03 | ₩37,080 | ₩37,254 | ₩37,080 | ₩37,201 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩36,974 | ₩37,054 | ₩36,974 | ₩37,014 | +0.11% | 3.3천 |
|---|
| 2025.12.01 | ₩37,174 | ₩37,174 | ₩36,895 | ₩36,895 | -0.75% | 2.3천 |
|---|
| 2025.11.28 | ₩36,980 | ₩37,107 | ₩36,980 | ₩37,067 | +0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩36,867 | ₩37,000 | ₩36,867 | ₩36,976 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩36,399 | ₩36,800 | ₩36,373 | ₩36,780 | +1.05% | 2.1천 |
|---|
| 2025.11.24 | ₩36,399 | ₩36,466 | ₩36,313 | ₩36,422 | +0.06% | 5천 |
|---|
| 2025.11.21 | ₩36,239 | ₩36,586 | ₩36,239 | ₩36,480 | +0.66% | 1천 |
|---|
| 2025.11.20 | ₩36,528 | ₩36,586 | ₩35,972 | ₩36,036 | -1.35% | 7.5천 |
|---|
| 2025.11.19 | ₩36,251 | ₩36,253 | ₩36,119 | ₩36,214 | -0.10% | 4천 |
|---|
| 2025.11.18 | ₩36,158 | ₩36,305 | ₩36,068 | ₩36,217 | +0.16% | 7.1천 |
|---|
| 2025.11.17 | ₩37,080 | ₩37,080 | ₩36,346 | ₩36,389 | -1.87% | 2.2천 |
|---|
| 2025.11.14 | ₩36,468 | ₩36,720 | ₩36,468 | ₩36,633 | +0.45% | 1.8천 |
|---|
| 2025.11.13 | ₩37,121 | ₩37,121 | ₩36,745 | ₩36,745 | -1.01% | 1.9천 |
|---|
| 2025.11.12 | ₩37,147 | ₩37,147 | ₩37,054 | ₩37,103 | -0.12% | 2.5천 |
|---|
| 2025.11.11 | ₩36,707 | ₩36,963 | ₩36,707 | ₩36,963 | +0.70% | 1.7천 |
|---|
| 2025.11.10 | ₩36,653 | ₩36,720 | ₩36,529 | ₩36,720 | +0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩36,413 | ₩36,498 | ₩36,253 | ₩36,498 | +0.23% | 3천 |
|---|
| 2025.11.06 | ₩36,560 | ₩36,560 | ₩36,401 | ₩36,458 | -0.28% | 1.1천 |
|---|
| 2025.11.05 | ₩36,526 | ₩36,673 | ₩36,526 | ₩36,663 | +0.37% | 2.7천 |
|---|
| 2025.11.04 | ₩36,561 | ₩36,577 | ₩36,513 | ₩36,513 | -0.13% | 3.6천 |
|---|
| 2025.11.03 | ₩36,626 | ₩36,653 | ₩36,506 | ₩36,625 | -0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩36,787 | ₩36,787 | ₩36,747 | ₩36,753 | -0.09% | 2천 |
|---|
| 2025.10.30 | ₩36,813 | ₩36,906 | ₩36,695 | ₩36,695 | -0.32% | 1.6천 |
|---|
| 2025.10.29 | ₩36,907 | ₩36,920 | ₩36,733 | ₩36,748 | -0.43% | 3.1천 |
|---|
| 2025.10.28 | ₩36,760 | ₩36,907 | ₩36,760 | ₩36,808 | +0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩36,573 | ₩36,747 | ₩36,573 | ₩36,747 | +0.47% | 7.6천 |
|---|
| 2025.10.24 | ₩36,433 | ₩36,569 | ₩36,433 | ₩36,569 | +0.37% | 800 |
|---|
| 2025.10.23 | ₩36,279 | ₩36,359 | ₩36,279 | ₩36,306 | +0.07% | 500 |
|---|
| 2025.10.22 | ₩36,359 | ₩36,359 | ₩36,106 | ₩36,215 | -0.40% | 2.2천 |
|---|
| 2025.10.21 | ₩36,306 | ₩36,478 | ₩36,306 | ₩36,414 | +0.30% | 2.8천 |
|---|
| 2025.10.20 | ₩36,131 | ₩36,319 | ₩36,131 | ₩36,278 | +0.41% | 2.6천 |
|---|
| 2025.10.17 | ₩36,172 | ₩36,187 | ₩36,155 | ₩36,155 | -0.05% | 700 |
|---|
| 2025.10.16 | ₩36,311 | ₩36,311 | ₩35,945 | ₩35,960 | -0.97% | 1.8천 |
|---|
| 2025.10.15 | ₩36,359 | ₩36,359 | ₩36,147 | ₩36,147 | -0.58% | 1.3천 |
|---|
| 2025.10.14 | ₩35,797 | ₩36,319 | ₩35,797 | ₩36,155 | +1.00% | 2.1천 |
|---|
| 2025.10.13 | ₩35,879 | ₩36,091 | ₩35,879 | ₩36,038 | +0.44% | 2.3천 |
|---|
| 2025.10.10 | ₩36,266 | ₩36,279 | ₩35,602 | ₩35,602 | -1.83% | 3.7천 |
|---|