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 | ₩37,446 | ₩37,446 | ₩37,366 | ₩37,374 | -0.19% | 2.1천 |
| 2026.10.08 | ₩36,953 | ₩37,062 | ₩36,953 | ₩37,062 | +0.30% | 200 |
| 2026.10.07 | ₩36,847 | ₩37,033 | ₩36,847 | ₩37,033 | +0.50% | 500 |
| 2026.10.06 | ₩37,273 | ₩37,273 | ₩37,252 | ₩37,252 | -0.06% | 500 |
| 2026.10.05 | ₩36,899 | ₩37,070 | ₩36,806 | ₩37,070 | +0.46% | 1.1천 |
| 2026.10.02 | ₩36,979 | ₩37,015 | ₩36,926 | ₩37,015 | +0.10% | 400 |
| 2026.10.01 | ₩36,659 | ₩36,873 | ₩36,659 | ₩36,873 | +0.58% | 3.4천 |
| 2026.09.30 | ₩37,099 | ₩37,099 | ₩36,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,891 |
| -0.56% |
| 2.4천 |
| 2026.09.29 | ₩37,153 | ₩37,153 | ₩36,993 | ₩37,075 | -0.21% | 4.9천 |
|---|
| 2026.09.28 | ₩37,233 | ₩37,233 | ₩37,113 | ₩37,138 | -0.25% | 1.5천 |
|---|
| 2026.09.25 | ₩37,113 | ₩37,348 | ₩37,099 | ₩37,348 | +0.63% | 4.1천 |
|---|
| 2026.09.24 | ₩37,034 | ₩37,071 | ₩37,019 | ₩37,071 | +0.10% | 1천 |
|---|
| 2026.09.23 | ₩37,145 | ₩37,145 | ₩37,145 | ₩37,145 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩37,513 | ₩37,513 | ₩37,357 | ₩37,357 | -0.42% | 700 |
|---|
| 2026.09.21 | ₩37,442 | ₩37,442 | ₩37,442 | ₩37,442 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩37,325 | ₩37,325 | ₩37,325 | ₩37,325 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,424 | ₩37,424 | ₩37,424 | ₩37,424 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,393 | ₩37,393 | ₩37,197 | ₩37,197 | -0.52% | 600 |
|---|
| 2026.09.15 | ₩37,520 | ₩37,605 | ₩37,520 | ₩37,605 | +0.23% | 400 |
|---|
| 2026.09.14 | ₩37,807 | ₩37,900 | ₩37,807 | ₩37,820 | +0.04% | 5천 |
|---|
| 2026.09.11 | ₩37,948 | ₩37,948 | ₩37,948 | ₩37,948 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,581 | ₩37,606 | ₩37,577 | ₩37,577 | -0.01% | 1.1천 |
|---|
| 2026.09.09 | ₩37,833 | ₩37,900 | ₩37,828 | ₩37,828 | -0.01% | 600 |
|---|
| 2026.09.08 | ₩38,062 | ₩38,062 | ₩38,062 | ₩38,062 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩38,374 | ₩38,434 | ₩38,374 | ₩38,429 | +0.14% | 700 |
|---|
| 2026.09.03 | ₩38,501 | ₩38,547 | ₩38,501 | ₩38,547 | +0.12% | 2.7천 |
|---|
| 2026.09.02 | ₩37,967 | ₩38,260 | ₩37,967 | ₩38,196 | +0.60% | 1.1천 |
|---|
| 2026.09.01 | ₩38,007 | ₩38,007 | ₩37,987 | ₩37,987 | -0.05% | 500 |
|---|
| 2026.08.31 | ₩38,260 | ₩38,260 | ₩38,260 | ₩38,260 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩38,394 | ₩38,423 | ₩38,394 | ₩38,423 | +0.08% | 300 |
|---|
| 2026.08.27 | ₩38,467 | ₩38,467 | ₩38,427 | ₩38,427 | -0.10% | 300 |
|---|
| 2026.08.26 | ₩38,347 | ₩38,347 | ₩38,347 | ₩38,347 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,334 | ₩38,395 | ₩38,334 | ₩38,395 | +0.16% | 600 |
|---|
| 2026.08.24 | ₩38,167 | ₩38,314 | ₩38,167 | ₩38,308 | +0.37% | 6.9천 |
|---|
| 2026.08.21 | ₩38,334 | ₩38,334 | ₩38,322 | ₩38,322 | -0.03% | 400 |
|---|
| 2026.08.20 | ₩38,220 | ₩38,220 | ₩37,973 | ₩37,973 | -0.65% | 1천 |
|---|
| 2026.08.19 | ₩38,367 | ₩38,367 | ₩38,283 | ₩38,283 | -0.22% | 600 |
|---|
| 2026.08.18 | ₩38,314 | ₩38,314 | ₩38,247 | ₩38,255 | -0.15% | 500 |
|---|
| 2026.08.17 | ₩38,340 | ₩38,340 | ₩38,274 | ₩38,276 | -0.17% | 2.3천 |
|---|
| 2026.08.14 | ₩38,434 | ₩38,434 | ₩38,368 | ₩38,368 | -0.17% | 1.8천 |
|---|
| 2026.08.13 | ₩38,434 | ₩38,434 | ₩38,434 | ₩38,434 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩38,407 | ₩38,407 | ₩38,371 | ₩38,371 | -0.09% | 1.1천 |
|---|
| 2026.08.11 | ₩38,407 | ₩38,407 | ₩38,347 | ₩38,347 | -0.16% | 600 |
|---|
| 2026.08.10 | ₩38,433 | ₩38,433 | ₩38,354 | ₩38,395 | -0.10% | 1.2천 |
|---|
| 2026.08.07 | ₩38,674 | ₩38,674 | ₩38,394 | ₩38,423 | -0.65% | 600 |
|---|
| 2026.08.06 | ₩38,567 | ₩38,567 | ₩38,360 | ₩38,360 | -0.54% | 500 |
|---|
| 2026.08.05 | ₩38,514 | ₩38,601 | ₩38,514 | ₩38,581 | +0.17% | 3.9천 |
|---|
| 2026.08.04 | ₩38,394 | ₩38,487 | ₩38,394 | ₩38,434 | +0.10% | 2.6만 |
|---|
| 2026.08.03 | ₩37,973 | ₩38,016 | ₩37,969 | ₩38,016 | +0.11% | 1천 |
|---|
| 2026.07.31 | ₩37,660 | ₩37,660 | ₩37,660 | ₩37,660 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩37,019 | ₩37,422 | ₩37,019 | ₩37,422 | +1.09% | 1.9천 |
|---|
| 2026.07.29 | ₩37,326 | ₩37,485 | ₩37,021 | ₩37,021 | -0.82% | 4.9천 |
|---|
| 2026.07.28 | ₩37,633 | ₩37,740 | ₩37,620 | ₩37,719 | +0.23% | 1.3천 |
|---|
| 2026.07.27 | ₩37,326 | ₩37,374 | ₩37,326 | ₩37,374 | +0.13% | 300 |
|---|
| 2026.07.24 | ₩37,227 | ₩37,227 | ₩37,227 | ₩37,227 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩36,979 | ₩37,077 | ₩36,979 | ₩37,077 | +0.26% | 500 |
|---|
| 2026.07.22 | ₩37,412 | ₩37,412 | ₩37,412 | ₩37,412 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩37,381 | ₩37,381 | ₩37,381 | ₩37,381 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩37,326 | ₩37,365 | ₩37,159 | ₩37,159 | -0.45% | 800 |
|---|
| 2026.07.17 | ₩37,449 | ₩37,449 | ₩37,449 | ₩37,449 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩37,473 | ₩37,473 | ₩37,473 | ₩37,473 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,460 | ₩37,501 | ₩37,420 | ₩37,501 | +0.11% | 500 |
|---|
| 2026.07.14 | ₩37,446 | ₩37,450 | ₩37,446 | ₩37,450 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩37,420 | ₩37,420 | ₩37,420 | ₩37,420 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩37,393 | ₩37,494 | ₩37,393 | ₩37,494 | +0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩37,353 | ₩37,420 | ₩37,353 | ₩37,365 | +0.03% | 1.6천 |
|---|
| 2026.07.08 | ₩37,233 | ₩37,314 | ₩37,186 | ₩37,314 | +0.22% | 1.6천 |
|---|
| 2026.07.07 | ₩37,640 | ₩37,640 | ₩37,553 | ₩37,570 | -0.18% | 2.7천 |
|---|
| 2026.07.06 | ₩37,473 | ₩37,593 | ₩37,473 | ₩37,593 | +0.32% | 500 |
|---|
| 2026.07.02 | ₩37,420 | ₩37,481 | ₩37,233 | ₩37,481 | +0.16% | 2.5천 |
|---|
| 2026.07.01 | ₩37,178 | ₩37,420 | ₩37,178 | ₩37,250 | +0.19% | 1.7천 |
|---|
| 2026.06.30 | ₩37,219 | ₩37,240 | ₩37,126 | ₩37,191 | -0.08% | 2.3천 |
|---|
| 2026.06.29 | ₩37,053 | ₩37,053 | ₩36,873 | ₩37,041 | -0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩36,712 | ₩36,926 | ₩36,712 | ₩36,881 | +0.46% | 1.1천 |
|---|
| 2026.06.25 | ₩36,966 | ₩37,039 | ₩36,806 | ₩36,806 | -0.43% | 5.9천 |
|---|
| 2026.06.24 | ₩36,859 | ₩36,966 | ₩36,859 | ₩36,859 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩36,792 | ₩36,873 | ₩36,764 | ₩36,764 | -0.08% | 2.2천 |
|---|
| 2026.06.22 | ₩36,632 | ₩36,806 | ₩36,632 | ₩36,806 | +0.47% | 3.4천 |
|---|
| 2026.06.18 | ₩36,938 | ₩36,966 | ₩36,832 | ₩36,921 | -0.05% | 9.1천 |
|---|
| 2026.06.17 | ₩37,133 | ₩37,133 | ₩36,898 | ₩36,898 | -0.63% | 700 |
|---|
| 2026.06.16 | ₩37,093 | ₩37,113 | ₩37,087 | ₩37,087 | -0.01% | 700 |
|---|
| 2026.06.15 | ₩36,966 | ₩37,019 | ₩36,950 | ₩36,950 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩36,619 | ₩36,799 | ₩36,552 | ₩36,751 | +0.36% | 4.8천 |
|---|
| 2026.06.11 | ₩36,219 | ₩36,572 | ₩36,219 | ₩36,572 | +0.98% | 3.6천 |
|---|
| 2026.06.10 | ₩36,472 | ₩36,472 | ₩36,132 | ₩36,132 | -0.93% | 1.4천 |
|---|
| 2026.06.09 | ₩36,339 | ₩36,538 | ₩36,205 | ₩36,538 | +0.55% | 9.2천 |
|---|
| 2026.06.08 | ₩36,699 | ₩36,699 | ₩36,508 | ₩36,508 | -0.52% | 6.1천 |
|---|
| 2026.06.05 | ₩36,819 | ₩36,819 | ₩36,526 | ₩36,534 | -0.78% | 4천 |
|---|
| 2026.06.04 | ₩36,752 | ₩36,913 | ₩36,752 | ₩36,913 | +0.44% | 4.8천 |
|---|
| 2026.06.03 | ₩36,666 | ₩36,666 | ₩36,499 | ₩36,499 | -0.45% | 3.1천 |
|---|
| 2026.06.02 | ₩36,459 | ₩36,738 | ₩36,459 | ₩36,738 | +0.77% | 1.8천 |
|---|
| 2026.06.01 | ₩36,806 | ₩36,806 | ₩36,512 | ₩36,619 | -0.51% | 3.7천 |
|---|
| 2026.05.29 | ₩36,445 | ₩36,579 | ₩36,445 | ₩36,559 | +0.31% | 900 |
|---|
| 2026.05.28 | ₩36,259 | ₩36,432 | ₩36,259 | ₩36,399 | +0.39% | 2.6천 |
|---|
| 2026.05.27 | ₩36,352 | ₩36,419 | ₩36,339 | ₩36,373 | +0.06% | 6.3천 |
|---|
| 2026.05.26 | ₩36,659 | ₩36,659 | ₩36,232 | ₩36,285 | -1.02% | 5.5천 |
|---|
| 2026.05.22 | ₩36,285 | ₩36,486 | ₩36,272 | ₩36,311 | +0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩35,985 | ₩36,112 | ₩35,872 | ₩36,112 | +0.35% | 2.8천 |
|---|
| 2026.05.20 | ₩35,597 | ₩35,970 | ₩35,551 | ₩35,970 | +1.05% | 1.5천 |
|---|
| 2026.05.19 | ₩35,631 | ₩35,765 | ₩35,578 | ₩35,578 | -0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩35,745 | ₩35,832 | ₩35,745 | ₩35,773 | +0.08% | 2.5천 |
|---|
| 2026.05.15 | ₩35,845 | ₩35,965 | ₩35,801 | ₩35,816 | -0.08% | 7.3천 |
|---|
| 2026.05.14 | ₩36,045 | ₩36,156 | ₩36,045 | ₩36,129 | +0.23% | 4.8천 |
|---|
| 2026.05.13 | ₩35,872 | ₩35,897 | ₩35,782 | ₩35,878 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩35,778 | ₩35,942 | ₩35,778 | ₩35,942 | +0.46% | 1.5천 |
|---|
| 2026.05.11 | ₩35,726 | ₩35,858 | ₩35,726 | ₩35,854 | +0.36% | 4.1천 |
|---|
| 2026.05.08 | ₩35,698 | ₩35,858 | ₩35,698 | ₩35,772 | +0.21% | 7.2천 |
|---|
| 2026.05.07 | ₩35,952 | ₩35,952 | ₩35,699 | ₩35,715 | -0.66% | 2.5천 |
|---|
| 2026.05.06 | ₩35,845 | ₩35,953 | ₩35,845 | ₩35,953 | +0.30% | 1.1천 |
|---|
| 2026.05.05 | ₩35,418 | ₩35,565 | ₩35,418 | ₩35,551 | +0.38% | 3.3천 |
|---|
| 2026.05.04 | ₩35,591 | ₩35,625 | ₩35,318 | ₩35,318 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩35,832 | ₩35,912 | ₩35,690 | ₩35,690 | -0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩35,431 | ₩35,754 | ₩35,431 | ₩35,754 | +0.91% | 600 |
|---|
| 2026.04.29 | ₩35,238 | ₩35,238 | ₩35,238 | ₩35,238 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,459 | ₩35,459 | ₩35,405 | ₩35,405 | -0.15% | 900 |
|---|
| 2026.04.27 | ₩35,311 | ₩35,430 | ₩35,311 | ₩35,430 | +0.34% | 5.2천 |
|---|
| 2026.04.24 | ₩35,511 | ₩35,511 | ₩35,338 | ₩35,435 | -0.21% | 2.6천 |
|---|
| 2026.04.23 | ₩35,471 | ₩35,471 | ₩35,445 | ₩35,445 | -0.08% | 600 |
|---|
| 2026.04.22 | ₩35,558 | ₩35,643 | ₩35,498 | ₩35,541 | -0.05% | 1.7천 |
|---|
| 2026.04.21 | ₩35,338 | ₩35,378 | ₩35,338 | ₩35,378 | +0.11% | 700 |
|---|
| 2026.04.20 | ₩35,550 | ₩35,550 | ₩35,498 | ₩35,501 | -0.14% | 1.4천 |
|---|
| 2026.04.17 | ₩35,418 | ₩35,778 | ₩35,378 | ₩35,634 | +0.61% | 1.9천 |
|---|
| 2026.04.16 | ₩35,102 | ₩35,164 | ₩35,098 | ₩35,138 | +0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩35,039 | ₩35,098 | ₩35,004 | ₩35,098 | +0.17% | 3천 |
|---|
| 2026.04.14 | ₩35,098 | ₩35,124 | ₩35,071 | ₩35,112 | +0.04% | 3천 |
|---|
| 2026.04.13 | ₩34,751 | ₩34,988 | ₩34,751 | ₩34,988 | +0.68% | 3.8천 |
|---|
| 2026.04.10 | ₩34,924 | ₩34,924 | ₩34,860 | ₩34,860 | -0.18% | 1.1천 |
|---|
| 2026.04.09 | ₩34,951 | ₩34,951 | ₩34,764 | ₩34,927 | -0.07% | 3.1천 |
|---|
| 2026.04.08 | ₩34,737 | ₩34,831 | ₩34,737 | ₩34,819 | +0.23% | 1.3천 |
|---|
| 2026.04.07 | ₩34,071 | ₩34,181 | ₩34,057 | ₩34,181 | +0.32% | 600 |
|---|
| 2026.04.06 | ₩34,143 | ₩34,248 | ₩34,143 | ₩34,248 | +0.30% | 700 |
|---|
| 2026.04.02 | ₩34,017 | ₩34,141 | ₩34,017 | ₩34,141 | +0.36% | 600 |
|---|
| 2026.04.01 | ₩34,070 | ₩34,244 | ₩34,070 | ₩34,150 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩33,810 | ₩33,998 | ₩33,810 | ₩33,998 | +0.56% | 300 |
|---|
| 2026.03.30 | ₩33,403 | ₩33,416 | ₩33,360 | ₩33,360 | -0.13% | 1.3천 |
|---|
| 2026.03.27 | ₩33,523 | ₩33,536 | ₩33,256 | ₩33,261 | -0.78% | 3.1천 |
|---|
| 2026.03.26 | ₩33,991 | ₩33,991 | ₩33,732 | ₩33,732 | -0.76% | 900 |
|---|
| 2026.03.25 | ₩34,030 | ₩34,097 | ₩33,990 | ₩34,006 | -0.07% | 2천 |
|---|
| 2026.03.24 | ₩33,803 | ₩33,950 | ₩33,803 | ₩33,818 | +0.04% | 2.3천 |
|---|
| 2026.03.23 | ₩34,083 | ₩34,083 | ₩33,881 | ₩33,881 | -0.60% | 900 |
|---|
| 2026.03.20 | ₩33,816 | ₩33,830 | ₩33,643 | ₩33,694 | -0.36% | 1.1천 |
|---|
| 2026.03.19 | ₩34,003 | ₩34,007 | ₩33,870 | ₩34,007 | +0.01% | 4.2천 |
|---|
| 2026.03.18 | ₩34,430 | ₩34,444 | ₩34,137 | ₩34,146 | -0.83% | 4.3천 |
|---|
| 2026.03.17 | ₩34,811 | ₩34,811 | ₩34,727 | ₩34,727 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩34,764 | ₩34,764 | ₩34,671 | ₩34,688 | -0.22% | 2.2천 |
|---|
| 2026.03.13 | ₩34,671 | ₩34,671 | ₩34,390 | ₩34,396 | -0.79% | 2.4천 |
|---|
| 2026.03.12 | ₩34,617 | ₩34,631 | ₩34,489 | ₩34,489 | -0.37% | 5.7천 |
|---|
| 2026.03.11 | ₩35,171 | ₩35,171 | ₩34,937 | ₩35,008 | -0.46% | 4.8천 |
|---|
| 2026.03.10 | ₩35,178 | ₩35,505 | ₩35,064 | ₩35,204 | +0.08% | 3.2천 |
|---|
| 2026.03.09 | ₩34,537 | ₩35,318 | ₩34,537 | ₩35,191 | +1.89% | 1.3만 |
|---|
| 2026.03.06 | ₩34,964 | ₩35,040 | ₩34,697 | ₩35,040 | +0.22% | 3천 |
|---|
| 2026.03.05 | ₩35,638 | ₩35,638 | ₩35,124 | ₩35,405 | -0.66% | 2.9천 |
|---|
| 2026.03.04 | ₩35,772 | ₩35,950 | ₩35,772 | ₩35,950 | +0.50% | 2.3천 |
|---|
| 2026.03.03 | ₩35,231 | ₩35,765 | ₩35,164 | ₩35,738 | +1.44% | 3.1천 |
|---|
| 2026.03.02 | ₩35,805 | ₩36,017 | ₩35,805 | ₩36,017 | +0.59% | 1.5천 |
|---|
| 2026.02.27 | ₩36,192 | ₩36,192 | ₩35,852 | ₩36,001 | -0.53% | 4.7천 |
|---|
| 2026.02.26 | ₩36,432 | ₩36,432 | ₩36,183 | ₩36,379 | -0.15% | 3.6천 |
|---|
| 2026.02.25 | ₩36,239 | ₩36,345 | ₩36,191 | ₩36,345 | +0.29% | 2.4천 |
|---|
| 2026.02.24 | ₩36,112 | ₩36,179 | ₩36,098 | ₩36,160 | +0.13% | 1천 |
|---|
| 2026.02.23 | ₩36,299 | ₩36,299 | ₩35,844 | ₩35,844 | -1.25% | 2.5천 |
|---|
| 2026.02.20 | ₩36,419 | ₩36,792 | ₩36,352 | ₩36,444 | +0.07% | 3천 |
|---|
| 2026.02.19 | ₩36,259 | ₩36,332 | ₩36,259 | ₩36,288 | +0.08% | 1.6천 |
|---|
| 2026.02.18 | ₩36,539 | ₩36,539 | ₩36,303 | ₩36,431 | -0.30% | 6.2천 |
|---|
| 2026.02.17 | ₩36,085 | ₩36,317 | ₩36,085 | ₩36,317 | +0.64% | 3.1천 |
|---|
| 2026.02.13 | ₩36,152 | ₩36,239 | ₩36,032 | ₩36,239 | +0.24% | 1.6천 |
|---|
| 2026.02.12 | ₩36,686 | ₩36,686 | ₩36,205 | ₩36,232 | -1.24% | 8.7천 |
|---|
| 2026.02.11 | ₩36,859 | ₩36,859 | ₩36,486 | ₩36,556 | -0.82% | 3.7천 |
|---|
| 2026.02.10 | ₩36,626 | ₩36,659 | ₩36,547 | ₩36,547 | -0.21% | 5.1천 |
|---|
| 2026.02.09 | ₩36,632 | ₩36,632 | ₩36,365 | ₩36,519 | -0.31% | 2.6천 |
|---|
| 2026.02.06 | ₩36,312 | ₩36,499 | ₩36,312 | ₩36,499 | +0.51% | 1.3천 |
|---|
| 2026.02.05 | ₩35,752 | ₩35,797 | ₩35,738 | ₩35,797 | +0.13% | 3.3천 |
|---|
| 2026.02.04 | ₩35,998 | ₩36,140 | ₩35,998 | ₩36,140 | +0.39% | 700 |
|---|
| 2026.02.03 | ₩36,225 | ₩36,225 | ₩35,872 | ₩36,025 | -0.55% | 2천 |
|---|
| 2026.02.02 | ₩35,605 | ₩36,139 | ₩35,605 | ₩36,124 | +1.46% | 1.2천 |
|---|
| 2026.01.30 | ₩35,365 | ₩35,806 | ₩35,365 | ₩35,806 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩35,832 | ₩35,858 | ₩35,685 | ₩35,858 | +0.07% | 3.7천 |
|---|
| 2026.01.28 | ₩35,852 | ₩35,862 | ₩35,832 | ₩35,862 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩35,685 | ₩35,898 | ₩35,685 | ₩35,852 | +0.47% | 4.6천 |
|---|
| 2026.01.26 | ₩36,098 | ₩36,098 | ₩35,998 | ₩36,078 | -0.06% | 4천 |
|---|
| 2026.01.23 | ₩35,978 | ₩35,978 | ₩35,793 | ₩35,890 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,978 | ₩36,159 | ₩35,978 | ₩36,029 | +0.14% | 3.2천 |
|---|
| 2026.01.21 | ₩35,591 | ₩35,872 | ₩35,591 | ₩35,850 | +0.73% | 9.9천 |
|---|
| 2026.01.20 | ₩35,605 | ₩35,685 | ₩35,493 | ₩35,511 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩36,205 | ₩36,205 | ₩36,072 | ₩36,139 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩36,165 | ₩36,245 | ₩36,165 | ₩36,191 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩35,965 | ₩36,065 | ₩35,965 | ₩36,065 | +0.28% | 3.2천 |
|---|
| 2026.01.13 | ₩36,272 | ₩36,272 | ₩36,072 | ₩36,078 | -0.53% | 4.9천 |
|---|
| 2026.01.12 | ₩36,125 | ₩36,232 | ₩36,085 | ₩36,232 | +0.30% | 3.4천 |
|---|
| 2026.01.09 | ₩36,139 | ₩36,219 | ₩36,098 | ₩36,165 | +0.07% | 3.7천 |
|---|
| 2026.01.08 | ₩35,898 | ₩36,139 | ₩35,832 | ₩36,085 | +0.52% | 1.3만 |
|---|
| 2026.01.07 | ₩36,232 | ₩36,285 | ₩35,978 | ₩35,978 | -0.70% | 2.8만 |
|---|
| 2026.01.06 | ₩36,045 | ₩36,179 | ₩35,978 | ₩36,161 | +0.32% | 6.9천 |
|---|
| 2026.01.05 | ₩35,631 | ₩36,057 | ₩35,631 | ₩35,937 | +0.86% | 1.3만 |
|---|
| 2026.01.02 | ₩35,498 | ₩36,269 | ₩35,498 | ₩35,595 | +0.27% | 5.1천 |
|---|
| 2025.12.31 | ₩35,539 | ₩35,578 | ₩35,498 | ₩35,511 | -0.08% | 5.4천 |
|---|
| 2025.12.30 | ₩35,609 | ₩35,718 | ₩35,565 | ₩35,689 | +0.22% | 1.6만 |
|---|
| 2025.12.29 | ₩37,700 | ₩37,700 | ₩37,500 | ₩37,546 | -0.41% | 1만 |
|---|
| 2025.12.26 | ₩37,700 | ₩37,700 | ₩37,606 | ₩37,700 | 0.00% | 9.2천 |
|---|
| 2025.12.24 | ₩37,500 | ₩37,680 | ₩37,500 | ₩37,680 | +0.48% | 2.9천 |
|---|
| 2025.12.23 | ₩37,433 | ₩37,580 | ₩37,433 | ₩37,540 | +0.29% | 1.6만 |
|---|
| 2025.12.22 | ₩37,446 | ₩37,526 | ₩37,340 | ₩37,462 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩37,446 | ₩37,513 | ₩37,433 | ₩37,433 | -0.04% | 1만 |
|---|
| 2025.12.18 | ₩37,432 | ₩37,767 | ₩37,306 | ₩37,341 | -0.24% | 1.3만 |
|---|
| 2025.12.17 | ₩37,458 | ₩37,458 | ₩37,248 | ₩37,252 | -0.55% | 9천 |
|---|
| 2025.12.16 | ₩37,660 | ₩37,660 | ₩37,282 | ₩37,364 | -0.79% | 7.5천 |
|---|
| 2025.12.15 | ₩37,546 | ₩37,546 | ₩37,406 | ₩37,476 | -0.19% | 4천 |
|---|
| 2025.12.12 | ₩37,606 | ₩37,647 | ₩37,497 | ₩37,502 | -0.28% | 8천 |
|---|
| 2025.12.11 | ₩37,366 | ₩37,606 | ₩37,366 | ₩37,562 | +0.52% | 4.6천 |
|---|
| 2025.12.10 | ₩37,071 | ₩37,316 | ₩37,033 | ₩37,301 | +0.62% | 5.4천 |
|---|
| 2025.12.09 | ₩37,246 | ₩37,246 | ₩37,071 | ₩37,071 | -0.47% | 900 |
|---|
| 2025.12.08 | ₩37,199 | ₩37,199 | ₩37,099 | ₩37,127 | -0.19% | 4.3천 |
|---|
| 2025.12.05 | ₩37,233 | ₩37,286 | ₩37,194 | ₩37,210 | -0.06% | 3.3천 |
|---|
| 2025.12.04 | ₩37,199 | ₩37,206 | ₩37,139 | ₩37,166 | -0.09% | 2.4천 |
|---|
| 2025.12.03 | ₩37,059 | ₩37,233 | ₩37,059 | ₩37,179 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩36,953 | ₩37,033 | ₩36,953 | ₩36,993 | +0.11% | 3.3천 |
|---|
| 2025.12.01 | ₩37,153 | ₩37,153 | ₩36,874 | ₩36,874 | -0.75% | 2.3천 |
|---|
| 2025.11.28 | ₩36,959 | ₩37,086 | ₩36,959 | ₩37,046 | +0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩36,846 | ₩36,979 | ₩36,846 | ₩36,955 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩36,379 | ₩36,779 | ₩36,352 | ₩36,759 | +1.05% | 2.1천 |
|---|
| 2025.11.24 | ₩36,379 | ₩36,445 | ₩36,292 | ₩36,401 | +0.06% | 5천 |
|---|
| 2025.11.21 | ₩36,219 | ₩36,566 | ₩36,219 | ₩36,459 | +0.66% | 1천 |
|---|
| 2025.11.20 | ₩36,507 | ₩36,566 | ₩35,952 | ₩36,016 | -1.35% | 7.5천 |
|---|
| 2025.11.19 | ₩36,231 | ₩36,232 | ₩36,098 | ₩36,193 | -0.10% | 4천 |
|---|
| 2025.11.18 | ₩36,137 | ₩36,284 | ₩36,048 | ₩36,196 | +0.16% | 7.1천 |
|---|
| 2025.11.17 | ₩37,059 | ₩37,059 | ₩36,325 | ₩36,368 | -1.87% | 2.2천 |
|---|
| 2025.11.14 | ₩36,447 | ₩36,699 | ₩36,447 | ₩36,612 | +0.45% | 1.8천 |
|---|
| 2025.11.13 | ₩37,099 | ₩37,099 | ₩36,724 | ₩36,724 | -1.01% | 1.9천 |
|---|
| 2025.11.12 | ₩37,126 | ₩37,126 | ₩37,033 | ₩37,082 | -0.12% | 2.5천 |
|---|
| 2025.11.11 | ₩36,686 | ₩36,942 | ₩36,686 | ₩36,942 | +0.70% | 1.7천 |
|---|
| 2025.11.10 | ₩36,632 | ₩36,699 | ₩36,508 | ₩36,699 | +0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩36,392 | ₩36,477 | ₩36,232 | ₩36,477 | +0.23% | 3천 |
|---|
| 2025.11.06 | ₩36,539 | ₩36,539 | ₩36,380 | ₩36,437 | -0.28% | 1.1천 |
|---|
| 2025.11.05 | ₩36,506 | ₩36,652 | ₩36,506 | ₩36,642 | +0.37% | 2.7천 |
|---|
| 2025.11.04 | ₩36,540 | ₩36,556 | ₩36,492 | ₩36,492 | -0.13% | 3.6천 |
|---|
| 2025.11.03 | ₩36,606 | ₩36,632 | ₩36,486 | ₩36,604 | -0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩36,766 | ₩36,766 | ₩36,726 | ₩36,732 | -0.09% | 2천 |
|---|
| 2025.10.30 | ₩36,792 | ₩36,885 | ₩36,674 | ₩36,674 | -0.32% | 1.6천 |
|---|
| 2025.10.29 | ₩36,886 | ₩36,899 | ₩36,712 | ₩36,727 | -0.43% | 3.1천 |
|---|
| 2025.10.28 | ₩36,739 | ₩36,886 | ₩36,739 | ₩36,787 | +0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩36,552 | ₩36,726 | ₩36,552 | ₩36,726 | +0.47% | 7.6천 |
|---|
| 2025.10.24 | ₩36,412 | ₩36,548 | ₩36,412 | ₩36,548 | +0.37% | 800 |
|---|
| 2025.10.23 | ₩36,259 | ₩36,339 | ₩36,259 | ₩36,285 | +0.07% | 500 |
|---|
| 2025.10.22 | ₩36,339 | ₩36,339 | ₩36,085 | ₩36,195 | -0.40% | 2.2천 |
|---|
| 2025.10.21 | ₩36,285 | ₩36,457 | ₩36,285 | ₩36,393 | +0.30% | 2.8천 |
|---|
| 2025.10.20 | ₩36,111 | ₩36,299 | ₩36,111 | ₩36,257 | +0.41% | 2.6천 |
|---|
| 2025.10.17 | ₩36,152 | ₩36,167 | ₩36,135 | ₩36,135 | -0.05% | 700 |
|---|
| 2025.10.16 | ₩36,291 | ₩36,291 | ₩35,925 | ₩35,940 | -0.97% | 1.8천 |
|---|
| 2025.10.15 | ₩36,339 | ₩36,339 | ₩36,127 | ₩36,127 | -0.58% | 1.3천 |
|---|
| 2025.10.14 | ₩35,777 | ₩36,299 | ₩35,777 | ₩36,135 | +1.00% | 2.1천 |
|---|
| 2025.10.13 | ₩35,858 | ₩36,070 | ₩35,858 | ₩36,017 | +0.44% | 2.3천 |
|---|
| 2025.10.10 | ₩36,245 | ₩36,259 | ₩35,582 | ₩35,582 | -1.83% | 3.7천 |
|---|