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 | ₩37,454 | ₩37,454 | ₩37,374 | ₩37,382 | -0.19% | 2.1천 |
| 2026.10.08 | ₩36,960 | ₩37,070 | ₩36,960 | ₩37,070 | +0.30% | 200 |
| 2026.10.07 | ₩36,855 | ₩37,040 | ₩36,855 | ₩37,040 | +0.50% | 500 |
| 2026.10.06 | ₩37,280 | ₩37,280 | ₩37,259 | ₩37,259 | -0.06% | 500 |
| 2026.10.05 | ₩36,907 | ₩37,078 | ₩36,813 | ₩37,078 | +0.46% | 1.1천 |
| 2026.10.02 | ₩36,987 | ₩37,023 | ₩36,933 | ₩37,023 | +0.10% | 400 |
| 2026.10.01 | ₩36,666 | ₩36,880 | ₩36,666 | ₩36,880 | +0.58% | 3.4천 |
| 2026.09.30 | ₩37,107 | ₩37,107 | ₩36,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,899 |
| -0.56% |
| 2.4천 |
| 2026.09.29 | ₩37,160 | ₩37,160 | ₩37,000 | ₩37,083 | -0.21% | 4.9천 |
|---|
| 2026.09.28 | ₩37,240 | ₩37,240 | ₩37,120 | ₩37,146 | -0.25% | 1.5천 |
|---|
| 2026.09.25 | ₩37,120 | ₩37,355 | ₩37,107 | ₩37,355 | +0.63% | 4.1천 |
|---|
| 2026.09.24 | ₩37,041 | ₩37,079 | ₩37,027 | ₩37,079 | +0.10% | 1천 |
|---|
| 2026.09.23 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩37,521 | ₩37,521 | ₩37,364 | ₩37,364 | -0.42% | 700 |
|---|
| 2026.09.21 | ₩37,450 | ₩37,450 | ₩37,450 | ₩37,450 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩37,332 | ₩37,332 | ₩37,332 | ₩37,332 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,431 | ₩37,431 | ₩37,431 | ₩37,431 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,401 | ₩37,401 | ₩37,204 | ₩37,204 | -0.52% | 600 |
|---|
| 2026.09.15 | ₩37,527 | ₩37,613 | ₩37,527 | ₩37,613 | +0.23% | 400 |
|---|
| 2026.09.14 | ₩37,814 | ₩37,908 | ₩37,814 | ₩37,828 | +0.04% | 5천 |
|---|
| 2026.09.11 | ₩37,956 | ₩37,956 | ₩37,956 | ₩37,956 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,589 | ₩37,614 | ₩37,585 | ₩37,585 | -0.01% | 1.1천 |
|---|
| 2026.09.09 | ₩37,841 | ₩37,908 | ₩37,836 | ₩37,836 | -0.01% | 600 |
|---|
| 2026.09.08 | ₩38,069 | ₩38,069 | ₩38,069 | ₩38,069 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩38,382 | ₩38,442 | ₩38,382 | ₩38,436 | +0.14% | 700 |
|---|
| 2026.09.03 | ₩38,508 | ₩38,555 | ₩38,508 | ₩38,555 | +0.12% | 2.7천 |
|---|
| 2026.09.02 | ₩37,974 | ₩38,268 | ₩37,974 | ₩38,204 | +0.60% | 1.1천 |
|---|
| 2026.09.01 | ₩38,015 | ₩38,015 | ₩37,995 | ₩37,995 | -0.05% | 500 |
|---|
| 2026.08.31 | ₩38,268 | ₩38,268 | ₩38,268 | ₩38,268 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩38,402 | ₩38,431 | ₩38,402 | ₩38,431 | +0.08% | 300 |
|---|
| 2026.08.27 | ₩38,475 | ₩38,475 | ₩38,435 | ₩38,435 | -0.10% | 300 |
|---|
| 2026.08.26 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,342 | ₩38,403 | ₩38,342 | ₩38,403 | +0.16% | 600 |
|---|
| 2026.08.24 | ₩38,175 | ₩38,322 | ₩38,175 | ₩38,316 | +0.37% | 6.9천 |
|---|
| 2026.08.21 | ₩38,342 | ₩38,342 | ₩38,330 | ₩38,330 | -0.03% | 400 |
|---|
| 2026.08.20 | ₩38,228 | ₩38,228 | ₩37,981 | ₩37,981 | -0.65% | 1천 |
|---|
| 2026.08.19 | ₩38,375 | ₩38,375 | ₩38,291 | ₩38,291 | -0.22% | 600 |
|---|
| 2026.08.18 | ₩38,322 | ₩38,322 | ₩38,255 | ₩38,263 | -0.15% | 500 |
|---|
| 2026.08.17 | ₩38,348 | ₩38,348 | ₩38,281 | ₩38,284 | -0.17% | 2.3천 |
|---|
| 2026.08.14 | ₩38,442 | ₩38,442 | ₩38,376 | ₩38,376 | -0.17% | 1.8천 |
|---|
| 2026.08.13 | ₩38,442 | ₩38,442 | ₩38,442 | ₩38,442 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩38,415 | ₩38,415 | ₩38,379 | ₩38,379 | -0.09% | 1.1천 |
|---|
| 2026.08.11 | ₩38,415 | ₩38,415 | ₩38,355 | ₩38,355 | -0.16% | 600 |
|---|
| 2026.08.10 | ₩38,440 | ₩38,440 | ₩38,362 | ₩38,403 | -0.10% | 1.2천 |
|---|
| 2026.08.07 | ₩38,682 | ₩38,682 | ₩38,402 | ₩38,431 | -0.65% | 600 |
|---|
| 2026.08.06 | ₩38,575 | ₩38,575 | ₩38,368 | ₩38,368 | -0.54% | 500 |
|---|
| 2026.08.05 | ₩38,522 | ₩38,609 | ₩38,522 | ₩38,588 | +0.17% | 3.9천 |
|---|
| 2026.08.04 | ₩38,402 | ₩38,495 | ₩38,402 | ₩38,442 | +0.10% | 2.6만 |
|---|
| 2026.08.03 | ₩37,981 | ₩38,024 | ₩37,977 | ₩38,024 | +0.11% | 1천 |
|---|
| 2026.07.31 | ₩37,667 | ₩37,667 | ₩37,667 | ₩37,667 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩37,027 | ₩37,430 | ₩37,027 | ₩37,430 | +1.09% | 1.9천 |
|---|
| 2026.07.29 | ₩37,334 | ₩37,493 | ₩37,028 | ₩37,028 | -0.82% | 4.9천 |
|---|
| 2026.07.28 | ₩37,641 | ₩37,748 | ₩37,627 | ₩37,726 | +0.23% | 1.3천 |
|---|
| 2026.07.27 | ₩37,334 | ₩37,382 | ₩37,334 | ₩37,382 | +0.13% | 300 |
|---|
| 2026.07.24 | ₩37,235 | ₩37,235 | ₩37,235 | ₩37,235 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩36,987 | ₩37,084 | ₩36,987 | ₩37,084 | +0.26% | 500 |
|---|
| 2026.07.22 | ₩37,419 | ₩37,419 | ₩37,419 | ₩37,419 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩37,389 | ₩37,389 | ₩37,389 | ₩37,389 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩37,334 | ₩37,373 | ₩37,167 | ₩37,167 | -0.45% | 800 |
|---|
| 2026.07.17 | ₩37,457 | ₩37,457 | ₩37,457 | ₩37,457 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩37,481 | ₩37,481 | ₩37,481 | ₩37,481 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,467 | ₩37,509 | ₩37,427 | ₩37,509 | +0.11% | 500 |
|---|
| 2026.07.14 | ₩37,454 | ₩37,458 | ₩37,454 | ₩37,458 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩37,427 | ₩37,427 | ₩37,427 | ₩37,427 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩37,401 | ₩37,502 | ₩37,401 | ₩37,502 | +0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩37,360 | ₩37,427 | ₩37,360 | ₩37,373 | +0.03% | 1.6천 |
|---|
| 2026.07.08 | ₩37,240 | ₩37,322 | ₩37,194 | ₩37,322 | +0.22% | 1.6천 |
|---|
| 2026.07.07 | ₩37,647 | ₩37,647 | ₩37,561 | ₩37,578 | -0.18% | 2.7천 |
|---|
| 2026.07.06 | ₩37,481 | ₩37,601 | ₩37,481 | ₩37,601 | +0.32% | 500 |
|---|
| 2026.07.02 | ₩37,427 | ₩37,489 | ₩37,240 | ₩37,489 | +0.16% | 2.5천 |
|---|
| 2026.07.01 | ₩37,186 | ₩37,427 | ₩37,186 | ₩37,258 | +0.19% | 1.7천 |
|---|
| 2026.06.30 | ₩37,227 | ₩37,247 | ₩37,134 | ₩37,199 | -0.08% | 2.3천 |
|---|
| 2026.06.29 | ₩37,060 | ₩37,060 | ₩36,880 | ₩37,048 | -0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩36,720 | ₩36,933 | ₩36,720 | ₩36,888 | +0.46% | 1.1천 |
|---|
| 2026.06.25 | ₩36,973 | ₩37,047 | ₩36,813 | ₩36,813 | -0.43% | 5.9천 |
|---|
| 2026.06.24 | ₩36,867 | ₩36,973 | ₩36,867 | ₩36,867 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩36,800 | ₩36,880 | ₩36,772 | ₩36,772 | -0.08% | 2.2천 |
|---|
| 2026.06.22 | ₩36,640 | ₩36,813 | ₩36,640 | ₩36,813 | +0.47% | 3.4천 |
|---|
| 2026.06.18 | ₩36,945 | ₩36,973 | ₩36,840 | ₩36,928 | -0.05% | 9.1천 |
|---|
| 2026.06.17 | ₩37,140 | ₩37,140 | ₩36,905 | ₩36,905 | -0.63% | 700 |
|---|
| 2026.06.16 | ₩37,100 | ₩37,120 | ₩37,095 | ₩37,095 | -0.01% | 700 |
|---|
| 2026.06.15 | ₩36,973 | ₩37,027 | ₩36,957 | ₩36,957 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩36,626 | ₩36,807 | ₩36,560 | ₩36,759 | +0.36% | 4.8천 |
|---|
| 2026.06.11 | ₩36,226 | ₩36,580 | ₩36,226 | ₩36,580 | +0.98% | 3.6천 |
|---|
| 2026.06.10 | ₩36,480 | ₩36,480 | ₩36,139 | ₩36,139 | -0.93% | 1.4천 |
|---|
| 2026.06.09 | ₩36,346 | ₩36,545 | ₩36,213 | ₩36,545 | +0.55% | 9.2천 |
|---|
| 2026.06.08 | ₩36,706 | ₩36,706 | ₩36,516 | ₩36,516 | -0.52% | 6.1천 |
|---|
| 2026.06.05 | ₩36,827 | ₩36,827 | ₩36,533 | ₩36,541 | -0.78% | 4천 |
|---|
| 2026.06.04 | ₩36,760 | ₩36,920 | ₩36,760 | ₩36,920 | +0.44% | 4.8천 |
|---|
| 2026.06.03 | ₩36,673 | ₩36,673 | ₩36,506 | ₩36,506 | -0.45% | 3.1천 |
|---|
| 2026.06.02 | ₩36,466 | ₩36,745 | ₩36,466 | ₩36,745 | +0.77% | 1.8천 |
|---|
| 2026.06.01 | ₩36,813 | ₩36,813 | ₩36,520 | ₩36,626 | -0.51% | 3.7천 |
|---|
| 2026.05.29 | ₩36,453 | ₩36,586 | ₩36,453 | ₩36,566 | +0.31% | 900 |
|---|
| 2026.05.28 | ₩36,266 | ₩36,439 | ₩36,266 | ₩36,406 | +0.39% | 2.6천 |
|---|
| 2026.05.27 | ₩36,359 | ₩36,426 | ₩36,346 | ₩36,381 | +0.06% | 6.3천 |
|---|
| 2026.05.26 | ₩36,666 | ₩36,666 | ₩36,239 | ₩36,293 | -1.02% | 5.5천 |
|---|
| 2026.05.22 | ₩36,293 | ₩36,493 | ₩36,279 | ₩36,318 | +0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩35,992 | ₩36,119 | ₩35,879 | ₩36,119 | +0.35% | 2.8천 |
|---|
| 2026.05.20 | ₩35,604 | ₩35,978 | ₩35,559 | ₩35,978 | +1.05% | 1.5천 |
|---|
| 2026.05.19 | ₩35,639 | ₩35,772 | ₩35,585 | ₩35,585 | -0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩35,752 | ₩35,839 | ₩35,752 | ₩35,780 | +0.08% | 2.5천 |
|---|
| 2026.05.15 | ₩35,852 | ₩35,972 | ₩35,808 | ₩35,823 | -0.08% | 7.3천 |
|---|
| 2026.05.14 | ₩36,052 | ₩36,163 | ₩36,052 | ₩36,136 | +0.23% | 4.8천 |
|---|
| 2026.05.13 | ₩35,879 | ₩35,904 | ₩35,789 | ₩35,886 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩35,785 | ₩35,950 | ₩35,785 | ₩35,950 | +0.46% | 1.5천 |
|---|
| 2026.05.11 | ₩35,733 | ₩35,866 | ₩35,733 | ₩35,862 | +0.36% | 4.1천 |
|---|
| 2026.05.08 | ₩35,705 | ₩35,866 | ₩35,705 | ₩35,779 | +0.21% | 7.2천 |
|---|
| 2026.05.07 | ₩35,959 | ₩35,959 | ₩35,707 | ₩35,723 | -0.66% | 2.5천 |
|---|
| 2026.05.06 | ₩35,852 | ₩35,960 | ₩35,852 | ₩35,960 | +0.30% | 1.1천 |
|---|
| 2026.05.05 | ₩35,425 | ₩35,572 | ₩35,425 | ₩35,559 | +0.38% | 3.3천 |
|---|
| 2026.05.04 | ₩35,599 | ₩35,632 | ₩35,325 | ₩35,325 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩35,839 | ₩35,919 | ₩35,697 | ₩35,697 | -0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩35,438 | ₩35,761 | ₩35,438 | ₩35,761 | +0.91% | 600 |
|---|
| 2026.04.29 | ₩35,245 | ₩35,245 | ₩35,245 | ₩35,245 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,466 | ₩35,466 | ₩35,412 | ₩35,412 | -0.15% | 900 |
|---|
| 2026.04.27 | ₩35,318 | ₩35,437 | ₩35,318 | ₩35,437 | +0.34% | 5.2천 |
|---|
| 2026.04.24 | ₩35,518 | ₩35,518 | ₩35,345 | ₩35,442 | -0.21% | 2.6천 |
|---|
| 2026.04.23 | ₩35,478 | ₩35,478 | ₩35,452 | ₩35,452 | -0.08% | 600 |
|---|
| 2026.04.22 | ₩35,565 | ₩35,651 | ₩35,505 | ₩35,548 | -0.05% | 1.7천 |
|---|
| 2026.04.21 | ₩35,345 | ₩35,385 | ₩35,345 | ₩35,385 | +0.11% | 700 |
|---|
| 2026.04.20 | ₩35,557 | ₩35,557 | ₩35,505 | ₩35,508 | -0.14% | 1.4천 |
|---|
| 2026.04.17 | ₩35,425 | ₩35,785 | ₩35,385 | ₩35,641 | +0.61% | 1.9천 |
|---|
| 2026.04.16 | ₩35,109 | ₩35,171 | ₩35,105 | ₩35,145 | +0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩35,046 | ₩35,105 | ₩35,011 | ₩35,105 | +0.17% | 3천 |
|---|
| 2026.04.14 | ₩35,105 | ₩35,131 | ₩35,078 | ₩35,119 | +0.04% | 3천 |
|---|
| 2026.04.13 | ₩34,758 | ₩34,995 | ₩34,758 | ₩34,995 | +0.68% | 3.8천 |
|---|
| 2026.04.10 | ₩34,931 | ₩34,931 | ₩34,867 | ₩34,867 | -0.18% | 1.1천 |
|---|
| 2026.04.09 | ₩34,958 | ₩34,958 | ₩34,771 | ₩34,934 | -0.07% | 3.1천 |
|---|
| 2026.04.08 | ₩34,744 | ₩34,838 | ₩34,744 | ₩34,826 | +0.23% | 1.3천 |
|---|
| 2026.04.07 | ₩34,078 | ₩34,188 | ₩34,064 | ₩34,188 | +0.32% | 600 |
|---|
| 2026.04.06 | ₩34,150 | ₩34,254 | ₩34,150 | ₩34,254 | +0.30% | 700 |
|---|
| 2026.04.02 | ₩34,024 | ₩34,148 | ₩34,024 | ₩34,148 | +0.36% | 600 |
|---|
| 2026.04.01 | ₩34,077 | ₩34,250 | ₩34,077 | ₩34,157 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩33,817 | ₩34,005 | ₩33,817 | ₩34,005 | +0.56% | 300 |
|---|
| 2026.03.30 | ₩33,410 | ₩33,423 | ₩33,367 | ₩33,367 | -0.13% | 1.3천 |
|---|
| 2026.03.27 | ₩33,530 | ₩33,543 | ₩33,263 | ₩33,268 | -0.78% | 3.1천 |
|---|
| 2026.03.26 | ₩33,998 | ₩33,998 | ₩33,739 | ₩33,739 | -0.76% | 900 |
|---|
| 2026.03.25 | ₩34,037 | ₩34,104 | ₩33,997 | ₩34,013 | -0.07% | 2천 |
|---|
| 2026.03.24 | ₩33,810 | ₩33,957 | ₩33,810 | ₩33,825 | +0.04% | 2.3천 |
|---|
| 2026.03.23 | ₩34,090 | ₩34,090 | ₩33,887 | ₩33,887 | -0.60% | 900 |
|---|
| 2026.03.20 | ₩33,823 | ₩33,837 | ₩33,650 | ₩33,701 | -0.36% | 1.1천 |
|---|
| 2026.03.19 | ₩34,010 | ₩34,014 | ₩33,877 | ₩34,014 | +0.01% | 4.2천 |
|---|
| 2026.03.18 | ₩34,437 | ₩34,451 | ₩34,144 | ₩34,153 | -0.83% | 4.3천 |
|---|
| 2026.03.17 | ₩34,818 | ₩34,818 | ₩34,734 | ₩34,734 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩34,771 | ₩34,771 | ₩34,678 | ₩34,695 | -0.22% | 2.2천 |
|---|
| 2026.03.13 | ₩34,678 | ₩34,678 | ₩34,397 | ₩34,403 | -0.79% | 2.4천 |
|---|
| 2026.03.12 | ₩34,624 | ₩34,638 | ₩34,496 | ₩34,496 | -0.37% | 5.7천 |
|---|
| 2026.03.11 | ₩35,178 | ₩35,178 | ₩34,945 | ₩35,015 | -0.46% | 4.8천 |
|---|
| 2026.03.10 | ₩35,185 | ₩35,512 | ₩35,071 | ₩35,211 | +0.08% | 3.2천 |
|---|
| 2026.03.09 | ₩34,544 | ₩35,325 | ₩34,544 | ₩35,198 | +1.89% | 1.3만 |
|---|
| 2026.03.06 | ₩34,971 | ₩35,047 | ₩34,704 | ₩35,047 | +0.22% | 3천 |
|---|
| 2026.03.05 | ₩35,645 | ₩35,645 | ₩35,131 | ₩35,412 | -0.66% | 2.9천 |
|---|
| 2026.03.04 | ₩35,779 | ₩35,958 | ₩35,779 | ₩35,958 | +0.50% | 2.3천 |
|---|
| 2026.03.03 | ₩35,238 | ₩35,772 | ₩35,171 | ₩35,745 | +1.44% | 3.1천 |
|---|
| 2026.03.02 | ₩35,812 | ₩36,024 | ₩35,812 | ₩36,024 | +0.59% | 1.5천 |
|---|
| 2026.02.27 | ₩36,199 | ₩36,199 | ₩35,859 | ₩36,008 | -0.53% | 4.7천 |
|---|
| 2026.02.26 | ₩36,439 | ₩36,439 | ₩36,190 | ₩36,386 | -0.15% | 3.6천 |
|---|
| 2026.02.25 | ₩36,246 | ₩36,353 | ₩36,198 | ₩36,353 | +0.29% | 2.4천 |
|---|
| 2026.02.24 | ₩36,119 | ₩36,186 | ₩36,106 | ₩36,167 | +0.13% | 1천 |
|---|
| 2026.02.23 | ₩36,306 | ₩36,306 | ₩35,851 | ₩35,851 | -1.25% | 2.5천 |
|---|
| 2026.02.20 | ₩36,426 | ₩36,800 | ₩36,359 | ₩36,452 | +0.07% | 3천 |
|---|
| 2026.02.19 | ₩36,266 | ₩36,339 | ₩36,266 | ₩36,295 | +0.08% | 1.6천 |
|---|
| 2026.02.18 | ₩36,546 | ₩36,546 | ₩36,310 | ₩36,438 | -0.30% | 6.2천 |
|---|
| 2026.02.17 | ₩36,092 | ₩36,325 | ₩36,092 | ₩36,325 | +0.64% | 3.1천 |
|---|
| 2026.02.13 | ₩36,159 | ₩36,246 | ₩36,039 | ₩36,246 | +0.24% | 1.6천 |
|---|
| 2026.02.12 | ₩36,693 | ₩36,693 | ₩36,213 | ₩36,239 | -1.24% | 8.7천 |
|---|
| 2026.02.11 | ₩36,867 | ₩36,867 | ₩36,493 | ₩36,564 | -0.82% | 3.7천 |
|---|
| 2026.02.10 | ₩36,633 | ₩36,666 | ₩36,554 | ₩36,554 | -0.21% | 5.1천 |
|---|
| 2026.02.09 | ₩36,640 | ₩36,640 | ₩36,373 | ₩36,526 | -0.31% | 2.6천 |
|---|
| 2026.02.06 | ₩36,319 | ₩36,506 | ₩36,319 | ₩36,506 | +0.51% | 1.3천 |
|---|
| 2026.02.05 | ₩35,759 | ₩35,804 | ₩35,745 | ₩35,804 | +0.13% | 3.3천 |
|---|
| 2026.02.04 | ₩36,006 | ₩36,147 | ₩36,006 | ₩36,147 | +0.39% | 700 |
|---|
| 2026.02.03 | ₩36,233 | ₩36,233 | ₩35,879 | ₩36,032 | -0.55% | 2천 |
|---|
| 2026.02.02 | ₩35,612 | ₩36,146 | ₩35,612 | ₩36,131 | +1.46% | 1.2천 |
|---|
| 2026.01.30 | ₩35,372 | ₩35,813 | ₩35,372 | ₩35,813 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩35,839 | ₩35,866 | ₩35,692 | ₩35,866 | +0.07% | 3.7천 |
|---|
| 2026.01.28 | ₩35,859 | ₩35,870 | ₩35,839 | ₩35,870 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩35,692 | ₩35,906 | ₩35,692 | ₩35,859 | +0.47% | 4.6천 |
|---|
| 2026.01.26 | ₩36,106 | ₩36,106 | ₩36,006 | ₩36,086 | -0.06% | 4천 |
|---|
| 2026.01.23 | ₩35,986 | ₩35,986 | ₩35,800 | ₩35,898 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,986 | ₩36,166 | ₩35,986 | ₩36,036 | +0.14% | 3.2천 |
|---|
| 2026.01.21 | ₩35,599 | ₩35,879 | ₩35,599 | ₩35,858 | +0.73% | 9.9천 |
|---|
| 2026.01.20 | ₩35,612 | ₩35,692 | ₩35,500 | ₩35,518 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩36,213 | ₩36,213 | ₩36,079 | ₩36,146 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩36,173 | ₩36,253 | ₩36,173 | ₩36,198 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩35,972 | ₩36,072 | ₩35,972 | ₩36,072 | +0.28% | 3.2천 |
|---|
| 2026.01.13 | ₩36,279 | ₩36,279 | ₩36,079 | ₩36,086 | -0.53% | 4.9천 |
|---|
| 2026.01.12 | ₩36,132 | ₩36,239 | ₩36,092 | ₩36,239 | +0.30% | 3.4천 |
|---|
| 2026.01.09 | ₩36,146 | ₩36,226 | ₩36,106 | ₩36,173 | +0.07% | 3.7천 |
|---|
| 2026.01.08 | ₩35,906 | ₩36,146 | ₩35,839 | ₩36,092 | +0.52% | 1.3만 |
|---|
| 2026.01.07 | ₩36,239 | ₩36,293 | ₩35,986 | ₩35,986 | -0.70% | 2.8만 |
|---|
| 2026.01.06 | ₩36,052 | ₩36,186 | ₩35,986 | ₩36,169 | +0.32% | 6.9천 |
|---|
| 2026.01.05 | ₩35,639 | ₩36,064 | ₩35,639 | ₩35,944 | +0.86% | 1.3만 |
|---|
| 2026.01.02 | ₩35,505 | ₩36,277 | ₩35,505 | ₩35,603 | +0.27% | 5.1천 |
|---|
| 2025.12.31 | ₩35,547 | ₩35,585 | ₩35,505 | ₩35,518 | -0.08% | 5.4천 |
|---|
| 2025.12.30 | ₩35,616 | ₩35,725 | ₩35,572 | ₩35,696 | +0.22% | 1.6만 |
|---|
| 2025.12.29 | ₩37,708 | ₩37,708 | ₩37,507 | ₩37,554 | -0.41% | 1만 |
|---|
| 2025.12.26 | ₩37,708 | ₩37,708 | ₩37,614 | ₩37,708 | 0.00% | 9.2천 |
|---|
| 2025.12.24 | ₩37,507 | ₩37,688 | ₩37,507 | ₩37,688 | +0.48% | 2.9천 |
|---|
| 2025.12.23 | ₩37,441 | ₩37,587 | ₩37,441 | ₩37,547 | +0.29% | 1.6만 |
|---|
| 2025.12.22 | ₩37,454 | ₩37,534 | ₩37,347 | ₩37,470 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩37,454 | ₩37,521 | ₩37,441 | ₩37,441 | -0.04% | 1만 |
|---|
| 2025.12.18 | ₩37,439 | ₩37,774 | ₩37,314 | ₩37,348 | -0.24% | 1.3만 |
|---|
| 2025.12.17 | ₩37,466 | ₩37,466 | ₩37,255 | ₩37,259 | -0.55% | 9천 |
|---|
| 2025.12.16 | ₩37,667 | ₩37,667 | ₩37,290 | ₩37,371 | -0.79% | 7.5천 |
|---|
| 2025.12.15 | ₩37,554 | ₩37,554 | ₩37,414 | ₩37,483 | -0.19% | 4천 |
|---|
| 2025.12.12 | ₩37,614 | ₩37,654 | ₩37,505 | ₩37,510 | -0.28% | 8천 |
|---|
| 2025.12.11 | ₩37,374 | ₩37,614 | ₩37,374 | ₩37,570 | +0.52% | 4.6천 |
|---|
| 2025.12.10 | ₩37,079 | ₩37,323 | ₩37,040 | ₩37,308 | +0.62% | 5.4천 |
|---|
| 2025.12.09 | ₩37,254 | ₩37,254 | ₩37,079 | ₩37,079 | -0.47% | 900 |
|---|
| 2025.12.08 | ₩37,207 | ₩37,207 | ₩37,107 | ₩37,135 | -0.19% | 4.3천 |
|---|
| 2025.12.05 | ₩37,240 | ₩37,294 | ₩37,202 | ₩37,218 | -0.06% | 3.3천 |
|---|
| 2025.12.04 | ₩37,207 | ₩37,214 | ₩37,147 | ₩37,174 | -0.09% | 2.4천 |
|---|
| 2025.12.03 | ₩37,067 | ₩37,240 | ₩37,067 | ₩37,187 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩36,960 | ₩37,040 | ₩36,960 | ₩37,000 | +0.11% | 3.3천 |
|---|
| 2025.12.01 | ₩37,160 | ₩37,160 | ₩36,881 | ₩36,881 | -0.75% | 2.3천 |
|---|
| 2025.11.28 | ₩36,967 | ₩37,094 | ₩36,967 | ₩37,053 | +0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩36,853 | ₩36,987 | ₩36,853 | ₩36,963 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩36,386 | ₩36,787 | ₩36,359 | ₩36,767 | +1.05% | 2.1천 |
|---|
| 2025.11.24 | ₩36,386 | ₩36,453 | ₩36,299 | ₩36,409 | +0.06% | 5천 |
|---|
| 2025.11.21 | ₩36,226 | ₩36,573 | ₩36,226 | ₩36,466 | +0.66% | 1천 |
|---|
| 2025.11.20 | ₩36,514 | ₩36,573 | ₩35,959 | ₩36,023 | -1.35% | 7.5천 |
|---|
| 2025.11.19 | ₩36,238 | ₩36,239 | ₩36,106 | ₩36,201 | -0.10% | 4천 |
|---|
| 2025.11.18 | ₩36,145 | ₩36,291 | ₩36,055 | ₩36,203 | +0.16% | 7.1천 |
|---|
| 2025.11.17 | ₩37,067 | ₩37,067 | ₩36,333 | ₩36,375 | -1.87% | 2.2천 |
|---|
| 2025.11.14 | ₩36,454 | ₩36,706 | ₩36,454 | ₩36,620 | +0.45% | 1.8천 |
|---|
| 2025.11.13 | ₩37,107 | ₩37,107 | ₩36,732 | ₩36,732 | -1.01% | 1.9천 |
|---|
| 2025.11.12 | ₩37,134 | ₩37,134 | ₩37,040 | ₩37,090 | -0.12% | 2.5천 |
|---|
| 2025.11.11 | ₩36,693 | ₩36,949 | ₩36,693 | ₩36,949 | +0.70% | 1.7천 |
|---|
| 2025.11.10 | ₩36,640 | ₩36,706 | ₩36,516 | ₩36,706 | +0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩36,399 | ₩36,485 | ₩36,239 | ₩36,485 | +0.23% | 3천 |
|---|
| 2025.11.06 | ₩36,546 | ₩36,546 | ₩36,387 | ₩36,445 | -0.28% | 1.1천 |
|---|
| 2025.11.05 | ₩36,513 | ₩36,660 | ₩36,513 | ₩36,649 | +0.37% | 2.7천 |
|---|
| 2025.11.04 | ₩36,548 | ₩36,564 | ₩36,500 | ₩36,500 | -0.13% | 3.6천 |
|---|
| 2025.11.03 | ₩36,613 | ₩36,640 | ₩36,493 | ₩36,612 | -0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩36,773 | ₩36,773 | ₩36,733 | ₩36,740 | -0.09% | 2천 |
|---|
| 2025.10.30 | ₩36,800 | ₩36,892 | ₩36,681 | ₩36,681 | -0.32% | 1.6천 |
|---|
| 2025.10.29 | ₩36,893 | ₩36,907 | ₩36,720 | ₩36,734 | -0.43% | 3.1천 |
|---|
| 2025.10.28 | ₩36,746 | ₩36,893 | ₩36,746 | ₩36,795 | +0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩36,560 | ₩36,733 | ₩36,560 | ₩36,733 | +0.47% | 7.6천 |
|---|
| 2025.10.24 | ₩36,419 | ₩36,556 | ₩36,419 | ₩36,556 | +0.37% | 800 |
|---|
| 2025.10.23 | ₩36,266 | ₩36,346 | ₩36,266 | ₩36,293 | +0.07% | 500 |
|---|
| 2025.10.22 | ₩36,346 | ₩36,346 | ₩36,092 | ₩36,202 | -0.40% | 2.2천 |
|---|
| 2025.10.21 | ₩36,293 | ₩36,465 | ₩36,293 | ₩36,401 | +0.30% | 2.8천 |
|---|
| 2025.10.20 | ₩36,118 | ₩36,306 | ₩36,118 | ₩36,265 | +0.41% | 2.6천 |
|---|
| 2025.10.17 | ₩36,159 | ₩36,174 | ₩36,142 | ₩36,142 | -0.05% | 700 |
|---|
| 2025.10.16 | ₩36,298 | ₩36,298 | ₩35,932 | ₩35,947 | -0.97% | 1.8천 |
|---|
| 2025.10.15 | ₩36,346 | ₩36,346 | ₩36,134 | ₩36,134 | -0.58% | 1.3천 |
|---|
| 2025.10.14 | ₩35,784 | ₩36,306 | ₩35,784 | ₩36,142 | +1.00% | 2.1천 |
|---|
| 2025.10.13 | ₩35,866 | ₩36,078 | ₩35,866 | ₩36,024 | +0.44% | 2.3천 |
|---|
| 2025.10.10 | ₩36,253 | ₩36,266 | ₩35,589 | ₩35,589 | -1.83% | 3.7천 |
|---|