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 | ₩37,451 | ₩37,451 | ₩37,371 | ₩37,379 | -0.19% | 2.1천 |
| 2026.10.08 | ₩36,957 | ₩37,067 | ₩36,957 | ₩37,067 | +0.30% | 200 |
| 2026.10.07 | ₩36,852 | ₩37,037 | ₩36,852 | ₩37,037 | +0.50% | 500 |
| 2026.10.06 | ₩37,278 | ₩37,278 | ₩37,256 | ₩37,256 | -0.06% | 500 |
| 2026.10.05 | ₩36,904 | ₩37,075 | ₩36,810 | ₩37,075 | +0.46% | 1.1천 |
| 2026.10.02 | ₩36,984 | ₩37,020 | ₩36,931 | ₩37,020 | +0.10% | 400 |
| 2026.10.01 | ₩36,664 | ₩36,877 | ₩36,664 | ₩36,877 | +0.58% | 3.4천 |
| 2026.09.30 | ₩37,104 | ₩37,104 | ₩36,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,896 |
| -0.56% |
| 2.4천 |
| 2026.09.29 | ₩37,157 | ₩37,157 | ₩36,997 | ₩37,080 | -0.21% | 4.9천 |
|---|
| 2026.09.28 | ₩37,238 | ₩37,238 | ₩37,117 | ₩37,143 | -0.25% | 1.5천 |
|---|
| 2026.09.25 | ₩37,117 | ₩37,352 | ₩37,104 | ₩37,352 | +0.63% | 4.1천 |
|---|
| 2026.09.24 | ₩37,039 | ₩37,076 | ₩37,024 | ₩37,076 | +0.10% | 1천 |
|---|
| 2026.09.23 | ₩37,149 | ₩37,149 | ₩37,149 | ₩37,149 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩37,518 | ₩37,518 | ₩37,362 | ₩37,362 | -0.42% | 700 |
|---|
| 2026.09.21 | ₩37,447 | ₩37,447 | ₩37,447 | ₩37,447 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩37,330 | ₩37,330 | ₩37,330 | ₩37,330 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,428 | ₩37,428 | ₩37,428 | ₩37,428 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,398 | ₩37,398 | ₩37,202 | ₩37,202 | -0.52% | 600 |
|---|
| 2026.09.15 | ₩37,525 | ₩37,610 | ₩37,525 | ₩37,610 | +0.23% | 400 |
|---|
| 2026.09.14 | ₩37,811 | ₩37,905 | ₩37,811 | ₩37,825 | +0.04% | 5천 |
|---|
| 2026.09.11 | ₩37,953 | ₩37,953 | ₩37,953 | ₩37,953 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,586 | ₩37,611 | ₩37,582 | ₩37,582 | -0.01% | 1.1천 |
|---|
| 2026.09.09 | ₩37,838 | ₩37,905 | ₩37,833 | ₩37,833 | -0.01% | 600 |
|---|
| 2026.09.08 | ₩38,066 | ₩38,066 | ₩38,066 | ₩38,066 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩38,379 | ₩38,439 | ₩38,379 | ₩38,433 | +0.14% | 700 |
|---|
| 2026.09.03 | ₩38,506 | ₩38,552 | ₩38,506 | ₩38,552 | +0.12% | 2.7천 |
|---|
| 2026.09.02 | ₩37,972 | ₩38,265 | ₩37,972 | ₩38,201 | +0.60% | 1.1천 |
|---|
| 2026.09.01 | ₩38,012 | ₩38,012 | ₩37,992 | ₩37,992 | -0.05% | 500 |
|---|
| 2026.08.31 | ₩38,265 | ₩38,265 | ₩38,265 | ₩38,265 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩38,399 | ₩38,428 | ₩38,399 | ₩38,428 | +0.08% | 300 |
|---|
| 2026.08.27 | ₩38,472 | ₩38,472 | ₩38,432 | ₩38,432 | -0.10% | 300 |
|---|
| 2026.08.26 | ₩38,352 | ₩38,352 | ₩38,352 | ₩38,352 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,339 | ₩38,400 | ₩38,339 | ₩38,400 | +0.16% | 600 |
|---|
| 2026.08.24 | ₩38,172 | ₩38,319 | ₩38,172 | ₩38,313 | +0.37% | 6.9천 |
|---|
| 2026.08.21 | ₩38,339 | ₩38,339 | ₩38,327 | ₩38,327 | -0.03% | 400 |
|---|
| 2026.08.20 | ₩38,225 | ₩38,225 | ₩37,978 | ₩37,978 | -0.65% | 1천 |
|---|
| 2026.08.19 | ₩38,372 | ₩38,372 | ₩38,288 | ₩38,288 | -0.22% | 600 |
|---|
| 2026.08.18 | ₩38,319 | ₩38,319 | ₩38,252 | ₩38,260 | -0.15% | 500 |
|---|
| 2026.08.17 | ₩38,345 | ₩38,345 | ₩38,279 | ₩38,281 | -0.17% | 2.3천 |
|---|
| 2026.08.14 | ₩38,439 | ₩38,439 | ₩38,373 | ₩38,373 | -0.17% | 1.8천 |
|---|
| 2026.08.13 | ₩38,439 | ₩38,439 | ₩38,439 | ₩38,439 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩38,412 | ₩38,412 | ₩38,376 | ₩38,376 | -0.09% | 1.1천 |
|---|
| 2026.08.11 | ₩38,412 | ₩38,412 | ₩38,352 | ₩38,352 | -0.16% | 600 |
|---|
| 2026.08.10 | ₩38,437 | ₩38,437 | ₩38,359 | ₩38,400 | -0.10% | 1.2천 |
|---|
| 2026.08.07 | ₩38,679 | ₩38,679 | ₩38,399 | ₩38,428 | -0.65% | 600 |
|---|
| 2026.08.06 | ₩38,572 | ₩38,572 | ₩38,365 | ₩38,365 | -0.54% | 500 |
|---|
| 2026.08.05 | ₩38,519 | ₩38,606 | ₩38,519 | ₩38,586 | +0.17% | 3.9천 |
|---|
| 2026.08.04 | ₩38,399 | ₩38,492 | ₩38,399 | ₩38,439 | +0.10% | 2.6만 |
|---|
| 2026.08.03 | ₩37,978 | ₩38,021 | ₩37,974 | ₩38,021 | +0.11% | 1천 |
|---|
| 2026.07.31 | ₩37,665 | ₩37,665 | ₩37,665 | ₩37,665 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩37,024 | ₩37,427 | ₩37,024 | ₩37,427 | +1.09% | 1.9천 |
|---|
| 2026.07.29 | ₩37,331 | ₩37,490 | ₩37,025 | ₩37,025 | -0.82% | 4.9천 |
|---|
| 2026.07.28 | ₩37,638 | ₩37,745 | ₩37,625 | ₩37,723 | +0.23% | 1.3천 |
|---|
| 2026.07.27 | ₩37,331 | ₩37,379 | ₩37,331 | ₩37,379 | +0.13% | 300 |
|---|
| 2026.07.24 | ₩37,232 | ₩37,232 | ₩37,232 | ₩37,232 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩36,984 | ₩37,081 | ₩36,984 | ₩37,081 | +0.26% | 500 |
|---|
| 2026.07.22 | ₩37,416 | ₩37,416 | ₩37,416 | ₩37,416 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩37,386 | ₩37,386 | ₩37,386 | ₩37,386 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩37,331 | ₩37,370 | ₩37,164 | ₩37,164 | -0.45% | 800 |
|---|
| 2026.07.17 | ₩37,454 | ₩37,454 | ₩37,454 | ₩37,454 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩37,478 | ₩37,478 | ₩37,478 | ₩37,478 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,464 | ₩37,506 | ₩37,424 | ₩37,506 | +0.11% | 500 |
|---|
| 2026.07.14 | ₩37,451 | ₩37,455 | ₩37,451 | ₩37,455 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩37,424 | ₩37,424 | ₩37,424 | ₩37,424 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩37,398 | ₩37,499 | ₩37,398 | ₩37,499 | +0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩37,358 | ₩37,424 | ₩37,358 | ₩37,370 | +0.03% | 1.6천 |
|---|
| 2026.07.08 | ₩37,238 | ₩37,319 | ₩37,191 | ₩37,319 | +0.22% | 1.6천 |
|---|
| 2026.07.07 | ₩37,645 | ₩37,645 | ₩37,558 | ₩37,575 | -0.18% | 2.7천 |
|---|
| 2026.07.06 | ₩37,478 | ₩37,598 | ₩37,478 | ₩37,598 | +0.32% | 500 |
|---|
| 2026.07.02 | ₩37,424 | ₩37,486 | ₩37,238 | ₩37,486 | +0.16% | 2.5천 |
|---|
| 2026.07.01 | ₩37,183 | ₩37,424 | ₩37,183 | ₩37,255 | +0.19% | 1.7천 |
|---|
| 2026.06.30 | ₩37,224 | ₩37,244 | ₩37,131 | ₩37,196 | -0.08% | 2.3천 |
|---|
| 2026.06.29 | ₩37,057 | ₩37,057 | ₩36,877 | ₩37,045 | -0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩36,717 | ₩36,931 | ₩36,717 | ₩36,885 | +0.46% | 1.1천 |
|---|
| 2026.06.25 | ₩36,971 | ₩37,044 | ₩36,810 | ₩36,810 | -0.43% | 5.9천 |
|---|
| 2026.06.24 | ₩36,864 | ₩36,971 | ₩36,864 | ₩36,864 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩36,797 | ₩36,877 | ₩36,769 | ₩36,769 | -0.08% | 2.2천 |
|---|
| 2026.06.22 | ₩36,637 | ₩36,810 | ₩36,637 | ₩36,810 | +0.47% | 3.4천 |
|---|
| 2026.06.18 | ₩36,943 | ₩36,971 | ₩36,837 | ₩36,925 | -0.05% | 9.1천 |
|---|
| 2026.06.17 | ₩37,137 | ₩37,137 | ₩36,903 | ₩36,903 | -0.63% | 700 |
|---|
| 2026.06.16 | ₩37,097 | ₩37,117 | ₩37,092 | ₩37,092 | -0.01% | 700 |
|---|
| 2026.06.15 | ₩36,971 | ₩37,024 | ₩36,955 | ₩36,955 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩36,624 | ₩36,804 | ₩36,557 | ₩36,756 | +0.36% | 4.8천 |
|---|
| 2026.06.11 | ₩36,223 | ₩36,577 | ₩36,223 | ₩36,577 | +0.98% | 3.6천 |
|---|
| 2026.06.10 | ₩36,477 | ₩36,477 | ₩36,136 | ₩36,136 | -0.93% | 1.4천 |
|---|
| 2026.06.09 | ₩36,343 | ₩36,542 | ₩36,210 | ₩36,542 | +0.55% | 9.2천 |
|---|
| 2026.06.08 | ₩36,704 | ₩36,704 | ₩36,513 | ₩36,513 | -0.52% | 6.1천 |
|---|
| 2026.06.05 | ₩36,824 | ₩36,824 | ₩36,530 | ₩36,538 | -0.78% | 4천 |
|---|
| 2026.06.04 | ₩36,757 | ₩36,917 | ₩36,757 | ₩36,917 | +0.44% | 4.8천 |
|---|
| 2026.06.03 | ₩36,670 | ₩36,670 | ₩36,503 | ₩36,503 | -0.45% | 3.1천 |
|---|
| 2026.06.02 | ₩36,463 | ₩36,742 | ₩36,463 | ₩36,742 | +0.77% | 1.8천 |
|---|
| 2026.06.01 | ₩36,810 | ₩36,810 | ₩36,517 | ₩36,624 | -0.51% | 3.7천 |
|---|
| 2026.05.29 | ₩36,450 | ₩36,584 | ₩36,450 | ₩36,564 | +0.31% | 900 |
|---|
| 2026.05.28 | ₩36,263 | ₩36,437 | ₩36,263 | ₩36,403 | +0.39% | 2.6천 |
|---|
| 2026.05.27 | ₩36,357 | ₩36,423 | ₩36,343 | ₩36,378 | +0.06% | 6.3천 |
|---|
| 2026.05.26 | ₩36,664 | ₩36,664 | ₩36,237 | ₩36,290 | -1.02% | 5.5천 |
|---|
| 2026.05.22 | ₩36,290 | ₩36,490 | ₩36,277 | ₩36,315 | +0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩35,990 | ₩36,116 | ₩35,876 | ₩36,116 | +0.35% | 2.8천 |
|---|
| 2026.05.20 | ₩35,601 | ₩35,975 | ₩35,556 | ₩35,975 | +1.05% | 1.5천 |
|---|
| 2026.05.19 | ₩35,636 | ₩35,769 | ₩35,583 | ₩35,583 | -0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩35,749 | ₩35,836 | ₩35,749 | ₩35,777 | +0.08% | 2.5천 |
|---|
| 2026.05.15 | ₩35,850 | ₩35,970 | ₩35,805 | ₩35,820 | -0.08% | 7.3천 |
|---|
| 2026.05.14 | ₩36,050 | ₩36,160 | ₩36,050 | ₩36,134 | +0.23% | 4.8천 |
|---|
| 2026.05.13 | ₩35,876 | ₩35,902 | ₩35,787 | ₩35,883 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩35,783 | ₩35,947 | ₩35,783 | ₩35,947 | +0.46% | 1.5천 |
|---|
| 2026.05.11 | ₩35,731 | ₩35,863 | ₩35,731 | ₩35,859 | +0.36% | 4.1천 |
|---|
| 2026.05.08 | ₩35,703 | ₩35,863 | ₩35,703 | ₩35,776 | +0.21% | 7.2천 |
|---|
| 2026.05.07 | ₩35,956 | ₩35,956 | ₩35,704 | ₩35,720 | -0.66% | 2.5천 |
|---|
| 2026.05.06 | ₩35,850 | ₩35,958 | ₩35,850 | ₩35,958 | +0.30% | 1.1천 |
|---|
| 2026.05.05 | ₩35,422 | ₩35,569 | ₩35,422 | ₩35,556 | +0.38% | 3.3천 |
|---|
| 2026.05.04 | ₩35,596 | ₩35,629 | ₩35,322 | ₩35,322 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩35,836 | ₩35,916 | ₩35,695 | ₩35,695 | -0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩35,436 | ₩35,759 | ₩35,436 | ₩35,759 | +0.91% | 600 |
|---|
| 2026.04.29 | ₩35,242 | ₩35,242 | ₩35,242 | ₩35,242 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,464 | ₩35,464 | ₩35,409 | ₩35,409 | -0.15% | 900 |
|---|
| 2026.04.27 | ₩35,316 | ₩35,434 | ₩35,316 | ₩35,434 | +0.34% | 5.2천 |
|---|
| 2026.04.24 | ₩35,516 | ₩35,516 | ₩35,342 | ₩35,440 | -0.21% | 2.6천 |
|---|
| 2026.04.23 | ₩35,476 | ₩35,476 | ₩35,449 | ₩35,449 | -0.08% | 600 |
|---|
| 2026.04.22 | ₩35,563 | ₩35,648 | ₩35,502 | ₩35,545 | -0.05% | 1.7천 |
|---|
| 2026.04.21 | ₩35,342 | ₩35,382 | ₩35,342 | ₩35,382 | +0.11% | 700 |
|---|
| 2026.04.20 | ₩35,555 | ₩35,555 | ₩35,502 | ₩35,505 | -0.14% | 1.4천 |
|---|
| 2026.04.17 | ₩35,422 | ₩35,783 | ₩35,382 | ₩35,639 | +0.61% | 1.9천 |
|---|
| 2026.04.16 | ₩35,106 | ₩35,169 | ₩35,102 | ₩35,142 | +0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩35,043 | ₩35,102 | ₩35,009 | ₩35,102 | +0.17% | 3천 |
|---|
| 2026.04.14 | ₩35,102 | ₩35,129 | ₩35,075 | ₩35,117 | +0.04% | 3천 |
|---|
| 2026.04.13 | ₩34,755 | ₩34,993 | ₩34,755 | ₩34,993 | +0.68% | 3.8천 |
|---|
| 2026.04.10 | ₩34,929 | ₩34,929 | ₩34,865 | ₩34,865 | -0.18% | 1.1천 |
|---|
| 2026.04.09 | ₩34,955 | ₩34,955 | ₩34,768 | ₩34,931 | -0.07% | 3.1천 |
|---|
| 2026.04.08 | ₩34,742 | ₩34,835 | ₩34,742 | ₩34,823 | +0.23% | 1.3천 |
|---|
| 2026.04.07 | ₩34,076 | ₩34,185 | ₩34,061 | ₩34,185 | +0.32% | 600 |
|---|
| 2026.04.06 | ₩34,148 | ₩34,252 | ₩34,148 | ₩34,252 | +0.30% | 700 |
|---|
| 2026.04.02 | ₩34,021 | ₩34,145 | ₩34,021 | ₩34,145 | +0.36% | 600 |
|---|
| 2026.04.01 | ₩34,074 | ₩34,248 | ₩34,074 | ₩34,154 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩33,814 | ₩34,002 | ₩33,814 | ₩34,002 | +0.56% | 300 |
|---|
| 2026.03.30 | ₩33,407 | ₩33,420 | ₩33,364 | ₩33,364 | -0.13% | 1.3천 |
|---|
| 2026.03.27 | ₩33,527 | ₩33,541 | ₩33,260 | ₩33,266 | -0.78% | 3.1천 |
|---|
| 2026.03.26 | ₩33,996 | ₩33,996 | ₩33,737 | ₩33,737 | -0.76% | 900 |
|---|
| 2026.03.25 | ₩34,034 | ₩34,101 | ₩33,994 | ₩34,010 | -0.07% | 2천 |
|---|
| 2026.03.24 | ₩33,807 | ₩33,954 | ₩33,807 | ₩33,822 | +0.04% | 2.3천 |
|---|
| 2026.03.23 | ₩34,088 | ₩34,088 | ₩33,885 | ₩33,885 | -0.60% | 900 |
|---|
| 2026.03.20 | ₩33,821 | ₩33,834 | ₩33,647 | ₩33,698 | -0.36% | 1.1천 |
|---|
| 2026.03.19 | ₩34,008 | ₩34,012 | ₩33,874 | ₩34,012 | +0.01% | 4.2천 |
|---|
| 2026.03.18 | ₩34,435 | ₩34,448 | ₩34,141 | ₩34,150 | -0.83% | 4.3천 |
|---|
| 2026.03.17 | ₩34,815 | ₩34,815 | ₩34,731 | ₩34,731 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩34,768 | ₩34,768 | ₩34,675 | ₩34,692 | -0.22% | 2.2천 |
|---|
| 2026.03.13 | ₩34,675 | ₩34,675 | ₩34,395 | ₩34,400 | -0.79% | 2.4천 |
|---|
| 2026.03.12 | ₩34,622 | ₩34,635 | ₩34,493 | ₩34,493 | -0.37% | 5.7천 |
|---|
| 2026.03.11 | ₩35,175 | ₩35,175 | ₩34,942 | ₩35,013 | -0.46% | 4.8천 |
|---|
| 2026.03.10 | ₩35,182 | ₩35,509 | ₩35,069 | ₩35,209 | +0.08% | 3.2천 |
|---|
| 2026.03.09 | ₩34,542 | ₩35,322 | ₩34,542 | ₩35,196 | +1.89% | 1.3만 |
|---|
| 2026.03.06 | ₩34,969 | ₩35,045 | ₩34,702 | ₩35,045 | +0.22% | 3천 |
|---|
| 2026.03.05 | ₩35,643 | ₩35,643 | ₩35,129 | ₩35,409 | -0.66% | 2.9천 |
|---|
| 2026.03.04 | ₩35,776 | ₩35,955 | ₩35,776 | ₩35,955 | +0.50% | 2.3천 |
|---|
| 2026.03.03 | ₩35,236 | ₩35,769 | ₩35,169 | ₩35,743 | +1.44% | 3.1천 |
|---|
| 2026.03.02 | ₩35,809 | ₩36,022 | ₩35,809 | ₩36,022 | +0.59% | 1.5천 |
|---|
| 2026.02.27 | ₩36,197 | ₩36,197 | ₩35,856 | ₩36,006 | -0.53% | 4.7천 |
|---|
| 2026.02.26 | ₩36,437 | ₩36,437 | ₩36,187 | ₩36,383 | -0.15% | 3.6천 |
|---|
| 2026.02.25 | ₩36,243 | ₩36,350 | ₩36,195 | ₩36,350 | +0.29% | 2.4천 |
|---|
| 2026.02.24 | ₩36,116 | ₩36,183 | ₩36,103 | ₩36,164 | +0.13% | 1천 |
|---|
| 2026.02.23 | ₩36,303 | ₩36,303 | ₩35,848 | ₩35,848 | -1.25% | 2.5천 |
|---|
| 2026.02.20 | ₩36,423 | ₩36,797 | ₩36,357 | ₩36,449 | +0.07% | 3천 |
|---|
| 2026.02.19 | ₩36,263 | ₩36,337 | ₩36,263 | ₩36,293 | +0.08% | 1.6천 |
|---|
| 2026.02.18 | ₩36,544 | ₩36,544 | ₩36,307 | ₩36,435 | -0.30% | 6.2천 |
|---|
| 2026.02.17 | ₩36,090 | ₩36,322 | ₩36,090 | ₩36,322 | +0.64% | 3.1천 |
|---|
| 2026.02.13 | ₩36,156 | ₩36,243 | ₩36,036 | ₩36,243 | +0.24% | 1.6천 |
|---|
| 2026.02.12 | ₩36,690 | ₩36,690 | ₩36,210 | ₩36,237 | -1.24% | 8.7천 |
|---|
| 2026.02.11 | ₩36,864 | ₩36,864 | ₩36,490 | ₩36,561 | -0.82% | 3.7천 |
|---|
| 2026.02.10 | ₩36,630 | ₩36,664 | ₩36,552 | ₩36,552 | -0.21% | 5.1천 |
|---|
| 2026.02.09 | ₩36,637 | ₩36,637 | ₩36,370 | ₩36,524 | -0.31% | 2.6천 |
|---|
| 2026.02.06 | ₩36,317 | ₩36,503 | ₩36,317 | ₩36,503 | +0.51% | 1.3천 |
|---|
| 2026.02.05 | ₩35,756 | ₩35,801 | ₩35,743 | ₩35,801 | +0.13% | 3.3천 |
|---|
| 2026.02.04 | ₩36,003 | ₩36,144 | ₩36,003 | ₩36,144 | +0.39% | 700 |
|---|
| 2026.02.03 | ₩36,230 | ₩36,230 | ₩35,876 | ₩36,030 | -0.55% | 2천 |
|---|
| 2026.02.02 | ₩35,609 | ₩36,143 | ₩35,609 | ₩36,128 | +1.46% | 1.2천 |
|---|
| 2026.01.30 | ₩35,369 | ₩35,811 | ₩35,369 | ₩35,811 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩35,836 | ₩35,863 | ₩35,689 | ₩35,863 | +0.07% | 3.7천 |
|---|
| 2026.01.28 | ₩35,856 | ₩35,867 | ₩35,836 | ₩35,867 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩35,689 | ₩35,903 | ₩35,689 | ₩35,856 | +0.47% | 4.6천 |
|---|
| 2026.01.26 | ₩36,103 | ₩36,103 | ₩36,003 | ₩36,083 | -0.06% | 4천 |
|---|
| 2026.01.23 | ₩35,983 | ₩35,983 | ₩35,797 | ₩35,895 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,983 | ₩36,163 | ₩35,983 | ₩36,034 | +0.14% | 3.2천 |
|---|
| 2026.01.21 | ₩35,596 | ₩35,876 | ₩35,596 | ₩35,855 | +0.73% | 9.9천 |
|---|
| 2026.01.20 | ₩35,609 | ₩35,689 | ₩35,497 | ₩35,516 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩36,210 | ₩36,210 | ₩36,076 | ₩36,143 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩36,170 | ₩36,250 | ₩36,170 | ₩36,195 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩35,970 | ₩36,070 | ₩35,970 | ₩36,070 | +0.28% | 3.2천 |
|---|
| 2026.01.13 | ₩36,277 | ₩36,277 | ₩36,076 | ₩36,083 | -0.53% | 4.9천 |
|---|
| 2026.01.12 | ₩36,130 | ₩36,237 | ₩36,090 | ₩36,237 | +0.30% | 3.4천 |
|---|
| 2026.01.09 | ₩36,143 | ₩36,223 | ₩36,103 | ₩36,170 | +0.07% | 3.7천 |
|---|
| 2026.01.08 | ₩35,903 | ₩36,143 | ₩35,836 | ₩36,090 | +0.52% | 1.3만 |
|---|
| 2026.01.07 | ₩36,237 | ₩36,290 | ₩35,983 | ₩35,983 | -0.70% | 2.8만 |
|---|
| 2026.01.06 | ₩36,050 | ₩36,183 | ₩35,983 | ₩36,166 | +0.32% | 6.9천 |
|---|
| 2026.01.05 | ₩35,636 | ₩36,062 | ₩35,636 | ₩35,942 | +0.86% | 1.3만 |
|---|
| 2026.01.02 | ₩35,502 | ₩36,274 | ₩35,502 | ₩35,600 | +0.27% | 5.1천 |
|---|
| 2025.12.31 | ₩35,544 | ₩35,583 | ₩35,502 | ₩35,516 | -0.08% | 5.4천 |
|---|
| 2025.12.30 | ₩35,613 | ₩35,723 | ₩35,569 | ₩35,693 | +0.22% | 1.6만 |
|---|
| 2025.12.29 | ₩37,705 | ₩37,705 | ₩37,505 | ₩37,551 | -0.41% | 1만 |
|---|
| 2025.12.26 | ₩37,705 | ₩37,705 | ₩37,611 | ₩37,705 | 0.00% | 9.2천 |
|---|
| 2025.12.24 | ₩37,505 | ₩37,685 | ₩37,505 | ₩37,685 | +0.48% | 2.9천 |
|---|
| 2025.12.23 | ₩37,438 | ₩37,585 | ₩37,438 | ₩37,545 | +0.29% | 1.6만 |
|---|
| 2025.12.22 | ₩37,451 | ₩37,531 | ₩37,344 | ₩37,467 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩37,451 | ₩37,518 | ₩37,438 | ₩37,438 | -0.04% | 1만 |
|---|
| 2025.12.18 | ₩37,436 | ₩37,771 | ₩37,311 | ₩37,346 | -0.24% | 1.3만 |
|---|
| 2025.12.17 | ₩37,463 | ₩37,463 | ₩37,252 | ₩37,256 | -0.55% | 9천 |
|---|
| 2025.12.16 | ₩37,665 | ₩37,665 | ₩37,287 | ₩37,368 | -0.79% | 7.5천 |
|---|
| 2025.12.15 | ₩37,551 | ₩37,551 | ₩37,411 | ₩37,480 | -0.19% | 4천 |
|---|
| 2025.12.12 | ₩37,611 | ₩37,651 | ₩37,502 | ₩37,507 | -0.28% | 8천 |
|---|
| 2025.12.11 | ₩37,371 | ₩37,611 | ₩37,371 | ₩37,567 | +0.52% | 4.6천 |
|---|
| 2025.12.10 | ₩37,076 | ₩37,320 | ₩37,037 | ₩37,306 | +0.62% | 5.4천 |
|---|
| 2025.12.09 | ₩37,251 | ₩37,251 | ₩37,076 | ₩37,076 | -0.47% | 900 |
|---|
| 2025.12.08 | ₩37,204 | ₩37,204 | ₩37,104 | ₩37,132 | -0.19% | 4.3천 |
|---|
| 2025.12.05 | ₩37,238 | ₩37,291 | ₩37,199 | ₩37,215 | -0.06% | 3.3천 |
|---|
| 2025.12.04 | ₩37,204 | ₩37,211 | ₩37,144 | ₩37,171 | -0.09% | 2.4천 |
|---|
| 2025.12.03 | ₩37,064 | ₩37,238 | ₩37,064 | ₩37,184 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩36,957 | ₩37,037 | ₩36,957 | ₩36,997 | +0.11% | 3.3천 |
|---|
| 2025.12.01 | ₩37,157 | ₩37,157 | ₩36,879 | ₩36,879 | -0.75% | 2.3천 |
|---|
| 2025.11.28 | ₩36,964 | ₩37,091 | ₩36,964 | ₩37,051 | +0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩36,851 | ₩36,984 | ₩36,851 | ₩36,960 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩36,383 | ₩36,784 | ₩36,357 | ₩36,764 | +1.05% | 2.1천 |
|---|
| 2025.11.24 | ₩36,383 | ₩36,450 | ₩36,297 | ₩36,406 | +0.06% | 5천 |
|---|
| 2025.11.21 | ₩36,223 | ₩36,570 | ₩36,223 | ₩36,463 | +0.66% | 1천 |
|---|
| 2025.11.20 | ₩36,512 | ₩36,570 | ₩35,956 | ₩36,020 | -1.35% | 7.5천 |
|---|
| 2025.11.19 | ₩36,235 | ₩36,237 | ₩36,103 | ₩36,198 | -0.10% | 4천 |
|---|
| 2025.11.18 | ₩36,142 | ₩36,289 | ₩36,052 | ₩36,201 | +0.16% | 7.1천 |
|---|
| 2025.11.17 | ₩37,064 | ₩37,064 | ₩36,330 | ₩36,373 | -1.87% | 2.2천 |
|---|
| 2025.11.14 | ₩36,451 | ₩36,704 | ₩36,451 | ₩36,617 | +0.45% | 1.8천 |
|---|
| 2025.11.13 | ₩37,104 | ₩37,104 | ₩36,729 | ₩36,729 | -1.01% | 1.9천 |
|---|
| 2025.11.12 | ₩37,131 | ₩37,131 | ₩37,037 | ₩37,087 | -0.12% | 2.5천 |
|---|
| 2025.11.11 | ₩36,690 | ₩36,947 | ₩36,690 | ₩36,947 | +0.70% | 1.7천 |
|---|
| 2025.11.10 | ₩36,637 | ₩36,704 | ₩36,513 | ₩36,704 | +0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩36,397 | ₩36,482 | ₩36,237 | ₩36,482 | +0.23% | 3천 |
|---|
| 2025.11.06 | ₩36,544 | ₩36,544 | ₩36,385 | ₩36,442 | -0.28% | 1.1천 |
|---|
| 2025.11.05 | ₩36,510 | ₩36,657 | ₩36,510 | ₩36,646 | +0.37% | 2.7천 |
|---|
| 2025.11.04 | ₩36,545 | ₩36,561 | ₩36,497 | ₩36,497 | -0.13% | 3.6천 |
|---|
| 2025.11.03 | ₩36,610 | ₩36,637 | ₩36,490 | ₩36,609 | -0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩36,770 | ₩36,770 | ₩36,730 | ₩36,737 | -0.09% | 2천 |
|---|
| 2025.10.30 | ₩36,797 | ₩36,889 | ₩36,678 | ₩36,678 | -0.32% | 1.6천 |
|---|
| 2025.10.29 | ₩36,891 | ₩36,904 | ₩36,717 | ₩36,732 | -0.43% | 3.1천 |
|---|
| 2025.10.28 | ₩36,744 | ₩36,891 | ₩36,744 | ₩36,792 | +0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩36,557 | ₩36,730 | ₩36,557 | ₩36,730 | +0.47% | 7.6천 |
|---|
| 2025.10.24 | ₩36,417 | ₩36,553 | ₩36,417 | ₩36,553 | +0.37% | 800 |
|---|
| 2025.10.23 | ₩36,263 | ₩36,343 | ₩36,263 | ₩36,290 | +0.07% | 500 |
|---|
| 2025.10.22 | ₩36,343 | ₩36,343 | ₩36,090 | ₩36,199 | -0.40% | 2.2천 |
|---|
| 2025.10.21 | ₩36,290 | ₩36,462 | ₩36,290 | ₩36,398 | +0.30% | 2.8천 |
|---|
| 2025.10.20 | ₩36,115 | ₩36,303 | ₩36,115 | ₩36,262 | +0.41% | 2.6천 |
|---|
| 2025.10.17 | ₩36,156 | ₩36,171 | ₩36,139 | ₩36,139 | -0.05% | 700 |
|---|
| 2025.10.16 | ₩36,295 | ₩36,295 | ₩35,930 | ₩35,944 | -0.97% | 1.8천 |
|---|
| 2025.10.15 | ₩36,343 | ₩36,343 | ₩36,131 | ₩36,131 | -0.58% | 1.3천 |
|---|
| 2025.10.14 | ₩35,781 | ₩36,303 | ₩35,781 | ₩36,139 | +1.00% | 2.1천 |
|---|
| 2025.10.13 | ₩35,863 | ₩36,075 | ₩35,863 | ₩36,022 | +0.44% | 2.3천 |
|---|
| 2025.10.10 | ₩36,250 | ₩36,263 | ₩35,587 | ₩35,587 | -1.83% | 3.7천 |
|---|