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 | ₩37,464 | ₩37,464 | ₩37,384 | ₩37,392 | -0.19% | 2.1천 |
| 2026.10.08 | ₩36,970 | ₩37,080 | ₩36,970 | ₩37,080 | +0.30% | 200 |
| 2026.10.07 | ₩36,865 | ₩37,050 | ₩36,865 | ₩37,050 | +0.50% | 500 |
| 2026.10.06 | ₩37,291 | ₩37,291 | ₩37,269 | ₩37,269 | -0.06% | 500 |
| 2026.10.05 | ₩36,917 | ₩37,088 | ₩36,823 | ₩37,088 | +0.46% | 1.1천 |
| 2026.10.02 | ₩36,997 | ₩37,033 | ₩36,944 | ₩37,033 | +0.10% | 400 |
| 2026.10.01 | ₩36,677 | ₩36,890 | ₩36,677 | ₩36,890 | +0.58% | 3.4천 |
| 2026.09.30 | ₩37,117 | ₩37,117 | ₩36,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,909 |
| -0.56% |
| 2.4천 |
| 2026.09.29 | ₩37,171 | ₩37,171 | ₩37,010 | ₩37,093 | -0.21% | 4.9천 |
|---|
| 2026.09.28 | ₩37,251 | ₩37,251 | ₩37,131 | ₩37,156 | -0.25% | 1.5천 |
|---|
| 2026.09.25 | ₩37,131 | ₩37,366 | ₩37,117 | ₩37,366 | +0.63% | 4.1천 |
|---|
| 2026.09.24 | ₩37,052 | ₩37,089 | ₩37,037 | ₩37,089 | +0.10% | 1천 |
|---|
| 2026.09.23 | ₩37,163 | ₩37,163 | ₩37,163 | ₩37,163 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩37,531 | ₩37,531 | ₩37,375 | ₩37,375 | -0.42% | 700 |
|---|
| 2026.09.21 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩37,343 | ₩37,343 | ₩37,343 | ₩37,343 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,442 | ₩37,442 | ₩37,442 | ₩37,442 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,411 | ₩37,411 | ₩37,215 | ₩37,215 | -0.52% | 600 |
|---|
| 2026.09.15 | ₩37,538 | ₩37,623 | ₩37,538 | ₩37,623 | +0.23% | 400 |
|---|
| 2026.09.14 | ₩37,825 | ₩37,918 | ₩37,825 | ₩37,838 | +0.04% | 5천 |
|---|
| 2026.09.11 | ₩37,966 | ₩37,966 | ₩37,966 | ₩37,966 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,599 | ₩37,625 | ₩37,595 | ₩37,595 | -0.01% | 1.1천 |
|---|
| 2026.09.09 | ₩37,852 | ₩37,918 | ₩37,846 | ₩37,846 | -0.01% | 600 |
|---|
| 2026.09.08 | ₩38,080 | ₩38,080 | ₩38,080 | ₩38,080 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩38,392 | ₩38,452 | ₩38,392 | ₩38,447 | +0.14% | 700 |
|---|
| 2026.09.03 | ₩38,519 | ₩38,566 | ₩38,519 | ₩38,566 | +0.12% | 2.7천 |
|---|
| 2026.09.02 | ₩37,985 | ₩38,279 | ₩37,985 | ₩38,215 | +0.60% | 1.1천 |
|---|
| 2026.09.01 | ₩38,025 | ₩38,025 | ₩38,005 | ₩38,005 | -0.05% | 500 |
|---|
| 2026.08.31 | ₩38,279 | ₩38,279 | ₩38,279 | ₩38,279 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩38,412 | ₩38,442 | ₩38,412 | ₩38,442 | +0.08% | 300 |
|---|
| 2026.08.27 | ₩38,486 | ₩38,486 | ₩38,446 | ₩38,446 | -0.10% | 300 |
|---|
| 2026.08.26 | ₩38,366 | ₩38,366 | ₩38,366 | ₩38,366 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,352 | ₩38,414 | ₩38,352 | ₩38,414 | +0.16% | 600 |
|---|
| 2026.08.24 | ₩38,185 | ₩38,332 | ₩38,185 | ₩38,327 | +0.37% | 6.9천 |
|---|
| 2026.08.21 | ₩38,352 | ₩38,352 | ₩38,340 | ₩38,340 | -0.03% | 400 |
|---|
| 2026.08.20 | ₩38,239 | ₩38,239 | ₩37,992 | ₩37,992 | -0.65% | 1천 |
|---|
| 2026.08.19 | ₩38,386 | ₩38,386 | ₩38,301 | ₩38,301 | -0.22% | 600 |
|---|
| 2026.08.18 | ₩38,332 | ₩38,332 | ₩38,265 | ₩38,273 | -0.15% | 500 |
|---|
| 2026.08.17 | ₩38,359 | ₩38,359 | ₩38,292 | ₩38,295 | -0.17% | 2.3천 |
|---|
| 2026.08.14 | ₩38,452 | ₩38,452 | ₩38,387 | ₩38,387 | -0.17% | 1.8천 |
|---|
| 2026.08.13 | ₩38,452 | ₩38,452 | ₩38,452 | ₩38,452 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩38,426 | ₩38,426 | ₩38,390 | ₩38,390 | -0.09% | 1.1천 |
|---|
| 2026.08.11 | ₩38,426 | ₩38,426 | ₩38,366 | ₩38,366 | -0.16% | 600 |
|---|
| 2026.08.10 | ₩38,451 | ₩38,451 | ₩38,372 | ₩38,414 | -0.10% | 1.2천 |
|---|
| 2026.08.07 | ₩38,693 | ₩38,693 | ₩38,412 | ₩38,442 | -0.65% | 600 |
|---|
| 2026.08.06 | ₩38,586 | ₩38,586 | ₩38,379 | ₩38,379 | -0.54% | 500 |
|---|
| 2026.08.05 | ₩38,532 | ₩38,619 | ₩38,532 | ₩38,599 | +0.17% | 3.9천 |
|---|
| 2026.08.04 | ₩38,412 | ₩38,506 | ₩38,412 | ₩38,452 | +0.10% | 2.6만 |
|---|
| 2026.08.03 | ₩37,992 | ₩38,034 | ₩37,988 | ₩38,034 | +0.11% | 1천 |
|---|
| 2026.07.31 | ₩37,678 | ₩37,678 | ₩37,678 | ₩37,678 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩37,037 | ₩37,440 | ₩37,037 | ₩37,440 | +1.09% | 1.9천 |
|---|
| 2026.07.29 | ₩37,344 | ₩37,503 | ₩37,038 | ₩37,038 | -0.82% | 4.9천 |
|---|
| 2026.07.28 | ₩37,651 | ₩37,758 | ₩37,638 | ₩37,737 | +0.23% | 1.3천 |
|---|
| 2026.07.27 | ₩37,344 | ₩37,392 | ₩37,344 | ₩37,392 | +0.13% | 300 |
|---|
| 2026.07.24 | ₩37,245 | ₩37,245 | ₩37,245 | ₩37,245 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩36,997 | ₩37,094 | ₩36,997 | ₩37,094 | +0.26% | 500 |
|---|
| 2026.07.22 | ₩37,430 | ₩37,430 | ₩37,430 | ₩37,430 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩37,399 | ₩37,399 | ₩37,399 | ₩37,399 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩37,344 | ₩37,383 | ₩37,177 | ₩37,177 | -0.45% | 800 |
|---|
| 2026.07.17 | ₩37,467 | ₩37,467 | ₩37,467 | ₩37,467 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩37,491 | ₩37,491 | ₩37,491 | ₩37,491 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,478 | ₩37,519 | ₩37,438 | ₩37,519 | +0.11% | 500 |
|---|
| 2026.07.14 | ₩37,464 | ₩37,468 | ₩37,464 | ₩37,468 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩37,438 | ₩37,438 | ₩37,438 | ₩37,438 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩37,411 | ₩37,512 | ₩37,411 | ₩37,512 | +0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩37,371 | ₩37,438 | ₩37,371 | ₩37,383 | +0.03% | 1.6천 |
|---|
| 2026.07.08 | ₩37,251 | ₩37,332 | ₩37,204 | ₩37,332 | +0.22% | 1.6천 |
|---|
| 2026.07.07 | ₩37,658 | ₩37,658 | ₩37,571 | ₩37,588 | -0.18% | 2.7천 |
|---|
| 2026.07.06 | ₩37,491 | ₩37,611 | ₩37,491 | ₩37,611 | +0.32% | 500 |
|---|
| 2026.07.02 | ₩37,438 | ₩37,499 | ₩37,251 | ₩37,499 | +0.16% | 2.5천 |
|---|
| 2026.07.01 | ₩37,196 | ₩37,438 | ₩37,196 | ₩37,268 | +0.19% | 1.7천 |
|---|
| 2026.06.30 | ₩37,237 | ₩37,257 | ₩37,144 | ₩37,209 | -0.08% | 2.3천 |
|---|
| 2026.06.29 | ₩37,070 | ₩37,070 | ₩36,890 | ₩37,058 | -0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩36,730 | ₩36,944 | ₩36,730 | ₩36,898 | +0.46% | 1.1천 |
|---|
| 2026.06.25 | ₩36,984 | ₩37,057 | ₩36,823 | ₩36,823 | -0.43% | 5.9천 |
|---|
| 2026.06.24 | ₩36,877 | ₩36,984 | ₩36,877 | ₩36,877 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩36,810 | ₩36,890 | ₩36,782 | ₩36,782 | -0.08% | 2.2천 |
|---|
| 2026.06.22 | ₩36,650 | ₩36,823 | ₩36,650 | ₩36,823 | +0.47% | 3.4천 |
|---|
| 2026.06.18 | ₩36,956 | ₩36,984 | ₩36,850 | ₩36,938 | -0.05% | 9.1천 |
|---|
| 2026.06.17 | ₩37,151 | ₩37,151 | ₩36,916 | ₩36,916 | -0.63% | 700 |
|---|
| 2026.06.16 | ₩37,110 | ₩37,131 | ₩37,105 | ₩37,105 | -0.01% | 700 |
|---|
| 2026.06.15 | ₩36,984 | ₩37,037 | ₩36,968 | ₩36,968 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩36,637 | ₩36,817 | ₩36,570 | ₩36,769 | +0.36% | 4.8천 |
|---|
| 2026.06.11 | ₩36,236 | ₩36,590 | ₩36,236 | ₩36,590 | +0.98% | 3.6천 |
|---|
| 2026.06.10 | ₩36,490 | ₩36,490 | ₩36,149 | ₩36,149 | -0.93% | 1.4천 |
|---|
| 2026.06.09 | ₩36,356 | ₩36,555 | ₩36,223 | ₩36,555 | +0.55% | 9.2천 |
|---|
| 2026.06.08 | ₩36,717 | ₩36,717 | ₩36,526 | ₩36,526 | -0.52% | 6.1천 |
|---|
| 2026.06.05 | ₩36,837 | ₩36,837 | ₩36,543 | ₩36,551 | -0.78% | 4천 |
|---|
| 2026.06.04 | ₩36,770 | ₩36,930 | ₩36,770 | ₩36,930 | +0.44% | 4.8천 |
|---|
| 2026.06.03 | ₩36,683 | ₩36,683 | ₩36,516 | ₩36,516 | -0.45% | 3.1천 |
|---|
| 2026.06.02 | ₩36,476 | ₩36,755 | ₩36,476 | ₩36,755 | +0.77% | 1.8천 |
|---|
| 2026.06.01 | ₩36,823 | ₩36,823 | ₩36,530 | ₩36,637 | -0.51% | 3.7천 |
|---|
| 2026.05.29 | ₩36,463 | ₩36,596 | ₩36,463 | ₩36,576 | +0.31% | 900 |
|---|
| 2026.05.28 | ₩36,276 | ₩36,450 | ₩36,276 | ₩36,416 | +0.39% | 2.6천 |
|---|
| 2026.05.27 | ₩36,369 | ₩36,436 | ₩36,356 | ₩36,391 | +0.06% | 6.3천 |
|---|
| 2026.05.26 | ₩36,677 | ₩36,677 | ₩36,249 | ₩36,303 | -1.02% | 5.5천 |
|---|
| 2026.05.22 | ₩36,303 | ₩36,503 | ₩36,289 | ₩36,328 | +0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩36,002 | ₩36,129 | ₩35,889 | ₩36,129 | +0.35% | 2.8천 |
|---|
| 2026.05.20 | ₩35,614 | ₩35,988 | ₩35,568 | ₩35,988 | +1.05% | 1.5천 |
|---|
| 2026.05.19 | ₩35,649 | ₩35,782 | ₩35,595 | ₩35,595 | -0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩35,762 | ₩35,849 | ₩35,762 | ₩35,790 | +0.08% | 2.5천 |
|---|
| 2026.05.15 | ₩35,862 | ₩35,982 | ₩35,818 | ₩35,833 | -0.08% | 7.3천 |
|---|
| 2026.05.14 | ₩36,062 | ₩36,173 | ₩36,062 | ₩36,147 | +0.23% | 4.8천 |
|---|
| 2026.05.13 | ₩35,889 | ₩35,914 | ₩35,799 | ₩35,896 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩35,795 | ₩35,960 | ₩35,795 | ₩35,960 | +0.46% | 1.5천 |
|---|
| 2026.05.11 | ₩35,743 | ₩35,875 | ₩35,743 | ₩35,871 | +0.36% | 4.1천 |
|---|
| 2026.05.08 | ₩35,715 | ₩35,875 | ₩35,715 | ₩35,789 | +0.21% | 7.2천 |
|---|
| 2026.05.07 | ₩35,969 | ₩35,969 | ₩35,717 | ₩35,733 | -0.66% | 2.5천 |
|---|
| 2026.05.06 | ₩35,862 | ₩35,970 | ₩35,862 | ₩35,970 | +0.30% | 1.1천 |
|---|
| 2026.05.05 | ₩35,435 | ₩35,582 | ₩35,435 | ₩35,568 | +0.38% | 3.3천 |
|---|
| 2026.05.04 | ₩35,608 | ₩35,642 | ₩35,335 | ₩35,335 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩35,849 | ₩35,929 | ₩35,707 | ₩35,707 | -0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩35,448 | ₩35,771 | ₩35,448 | ₩35,771 | +0.91% | 600 |
|---|
| 2026.04.29 | ₩35,255 | ₩35,255 | ₩35,255 | ₩35,255 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,476 | ₩35,476 | ₩35,422 | ₩35,422 | -0.15% | 900 |
|---|
| 2026.04.27 | ₩35,328 | ₩35,447 | ₩35,328 | ₩35,447 | +0.34% | 5.2천 |
|---|
| 2026.04.24 | ₩35,528 | ₩35,528 | ₩35,355 | ₩35,452 | -0.21% | 2.6천 |
|---|
| 2026.04.23 | ₩35,488 | ₩35,488 | ₩35,462 | ₩35,462 | -0.08% | 600 |
|---|
| 2026.04.22 | ₩35,575 | ₩35,661 | ₩35,515 | ₩35,558 | -0.05% | 1.7천 |
|---|
| 2026.04.21 | ₩35,355 | ₩35,395 | ₩35,355 | ₩35,395 | +0.11% | 700 |
|---|
| 2026.04.20 | ₩35,567 | ₩35,567 | ₩35,515 | ₩35,518 | -0.14% | 1.4천 |
|---|
| 2026.04.17 | ₩35,435 | ₩35,795 | ₩35,395 | ₩35,651 | +0.61% | 1.9천 |
|---|
| 2026.04.16 | ₩35,118 | ₩35,181 | ₩35,114 | ₩35,154 | +0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩35,056 | ₩35,114 | ₩35,021 | ₩35,114 | +0.17% | 3천 |
|---|
| 2026.04.14 | ₩35,114 | ₩35,141 | ₩35,088 | ₩35,129 | +0.04% | 3천 |
|---|
| 2026.04.13 | ₩34,767 | ₩35,005 | ₩34,767 | ₩35,005 | +0.68% | 3.8천 |
|---|
| 2026.04.10 | ₩34,941 | ₩34,941 | ₩34,877 | ₩34,877 | -0.18% | 1.1천 |
|---|
| 2026.04.09 | ₩34,968 | ₩34,968 | ₩34,781 | ₩34,944 | -0.07% | 3.1천 |
|---|
| 2026.04.08 | ₩34,754 | ₩34,847 | ₩34,754 | ₩34,835 | +0.23% | 1.3천 |
|---|
| 2026.04.07 | ₩34,088 | ₩34,197 | ₩34,073 | ₩34,197 | +0.32% | 600 |
|---|
| 2026.04.06 | ₩34,160 | ₩34,264 | ₩34,160 | ₩34,264 | +0.30% | 700 |
|---|
| 2026.04.02 | ₩34,033 | ₩34,157 | ₩34,033 | ₩34,157 | +0.36% | 600 |
|---|
| 2026.04.01 | ₩34,086 | ₩34,260 | ₩34,086 | ₩34,166 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩33,826 | ₩34,014 | ₩33,826 | ₩34,014 | +0.56% | 300 |
|---|
| 2026.03.30 | ₩33,419 | ₩33,432 | ₩33,376 | ₩33,376 | -0.13% | 1.3천 |
|---|
| 2026.03.27 | ₩33,539 | ₩33,552 | ₩33,272 | ₩33,277 | -0.78% | 3.1천 |
|---|
| 2026.03.26 | ₩34,008 | ₩34,008 | ₩33,749 | ₩33,749 | -0.76% | 900 |
|---|
| 2026.03.25 | ₩34,046 | ₩34,113 | ₩34,006 | ₩34,022 | -0.07% | 2천 |
|---|
| 2026.03.24 | ₩33,819 | ₩33,966 | ₩33,819 | ₩33,834 | +0.04% | 2.3천 |
|---|
| 2026.03.23 | ₩34,100 | ₩34,100 | ₩33,897 | ₩33,897 | -0.60% | 900 |
|---|
| 2026.03.20 | ₩33,833 | ₩33,846 | ₩33,659 | ₩33,710 | -0.36% | 1.1천 |
|---|
| 2026.03.19 | ₩34,020 | ₩34,024 | ₩33,886 | ₩34,024 | +0.01% | 4.2천 |
|---|
| 2026.03.18 | ₩34,447 | ₩34,460 | ₩34,153 | ₩34,162 | -0.83% | 4.3천 |
|---|
| 2026.03.17 | ₩34,827 | ₩34,827 | ₩34,743 | ₩34,743 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩34,781 | ₩34,781 | ₩34,687 | ₩34,705 | -0.22% | 2.2천 |
|---|
| 2026.03.13 | ₩34,687 | ₩34,687 | ₩34,407 | ₩34,412 | -0.79% | 2.4천 |
|---|
| 2026.03.12 | ₩34,634 | ₩34,647 | ₩34,506 | ₩34,506 | -0.37% | 5.7천 |
|---|
| 2026.03.11 | ₩35,188 | ₩35,188 | ₩34,954 | ₩35,025 | -0.46% | 4.8천 |
|---|
| 2026.03.10 | ₩35,195 | ₩35,522 | ₩35,081 | ₩35,221 | +0.08% | 3.2천 |
|---|
| 2026.03.09 | ₩34,554 | ₩35,335 | ₩34,554 | ₩35,208 | +1.89% | 1.3만 |
|---|
| 2026.03.06 | ₩34,981 | ₩35,057 | ₩34,714 | ₩35,057 | +0.22% | 3천 |
|---|
| 2026.03.05 | ₩35,655 | ₩35,655 | ₩35,141 | ₩35,422 | -0.66% | 2.9천 |
|---|
| 2026.03.04 | ₩35,789 | ₩35,968 | ₩35,789 | ₩35,968 | +0.50% | 2.3천 |
|---|
| 2026.03.03 | ₩35,248 | ₩35,782 | ₩35,181 | ₩35,755 | +1.44% | 3.1천 |
|---|
| 2026.03.02 | ₩35,822 | ₩36,034 | ₩35,822 | ₩36,034 | +0.59% | 1.5천 |
|---|
| 2026.02.27 | ₩36,209 | ₩36,209 | ₩35,869 | ₩36,018 | -0.53% | 4.7천 |
|---|
| 2026.02.26 | ₩36,450 | ₩36,450 | ₩36,200 | ₩36,396 | -0.15% | 3.6천 |
|---|
| 2026.02.25 | ₩36,256 | ₩36,363 | ₩36,208 | ₩36,363 | +0.29% | 2.4천 |
|---|
| 2026.02.24 | ₩36,129 | ₩36,196 | ₩36,116 | ₩36,177 | +0.13% | 1천 |
|---|
| 2026.02.23 | ₩36,316 | ₩36,316 | ₩35,861 | ₩35,861 | -1.25% | 2.5천 |
|---|
| 2026.02.20 | ₩36,436 | ₩36,810 | ₩36,369 | ₩36,462 | +0.07% | 3천 |
|---|
| 2026.02.19 | ₩36,276 | ₩36,349 | ₩36,276 | ₩36,305 | +0.08% | 1.6천 |
|---|
| 2026.02.18 | ₩36,556 | ₩36,556 | ₩36,320 | ₩36,448 | -0.30% | 6.2천 |
|---|
| 2026.02.17 | ₩36,102 | ₩36,335 | ₩36,102 | ₩36,335 | +0.64% | 3.1천 |
|---|
| 2026.02.13 | ₩36,169 | ₩36,256 | ₩36,049 | ₩36,256 | +0.24% | 1.6천 |
|---|
| 2026.02.12 | ₩36,703 | ₩36,703 | ₩36,223 | ₩36,249 | -1.24% | 8.7천 |
|---|
| 2026.02.11 | ₩36,877 | ₩36,877 | ₩36,503 | ₩36,574 | -0.82% | 3.7천 |
|---|
| 2026.02.10 | ₩36,643 | ₩36,677 | ₩36,564 | ₩36,564 | -0.21% | 5.1천 |
|---|
| 2026.02.09 | ₩36,650 | ₩36,650 | ₩36,383 | ₩36,536 | -0.31% | 2.6천 |
|---|
| 2026.02.06 | ₩36,329 | ₩36,516 | ₩36,329 | ₩36,516 | +0.51% | 1.3천 |
|---|
| 2026.02.05 | ₩35,769 | ₩35,814 | ₩35,755 | ₩35,814 | +0.13% | 3.3천 |
|---|
| 2026.02.04 | ₩36,016 | ₩36,157 | ₩36,016 | ₩36,157 | +0.39% | 700 |
|---|
| 2026.02.03 | ₩36,243 | ₩36,243 | ₩35,889 | ₩36,042 | -0.55% | 2천 |
|---|
| 2026.02.02 | ₩35,622 | ₩36,156 | ₩35,622 | ₩36,141 | +1.46% | 1.2천 |
|---|
| 2026.01.30 | ₩35,381 | ₩35,823 | ₩35,381 | ₩35,823 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩35,849 | ₩35,875 | ₩35,702 | ₩35,875 | +0.07% | 3.7천 |
|---|
| 2026.01.28 | ₩35,869 | ₩35,879 | ₩35,849 | ₩35,879 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩35,702 | ₩35,916 | ₩35,702 | ₩35,869 | +0.47% | 4.6천 |
|---|
| 2026.01.26 | ₩36,116 | ₩36,116 | ₩36,016 | ₩36,096 | -0.06% | 4천 |
|---|
| 2026.01.23 | ₩35,996 | ₩35,996 | ₩35,810 | ₩35,908 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,996 | ₩36,176 | ₩35,996 | ₩36,046 | +0.14% | 3.2천 |
|---|
| 2026.01.21 | ₩35,608 | ₩35,889 | ₩35,608 | ₩35,867 | +0.73% | 9.9천 |
|---|
| 2026.01.20 | ₩35,622 | ₩35,702 | ₩35,510 | ₩35,528 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩36,223 | ₩36,223 | ₩36,089 | ₩36,156 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩36,183 | ₩36,263 | ₩36,183 | ₩36,208 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩35,982 | ₩36,082 | ₩35,982 | ₩36,082 | +0.28% | 3.2천 |
|---|
| 2026.01.13 | ₩36,289 | ₩36,289 | ₩36,089 | ₩36,096 | -0.53% | 4.9천 |
|---|
| 2026.01.12 | ₩36,143 | ₩36,249 | ₩36,102 | ₩36,249 | +0.30% | 3.4천 |
|---|
| 2026.01.09 | ₩36,156 | ₩36,236 | ₩36,116 | ₩36,183 | +0.07% | 3.7천 |
|---|
| 2026.01.08 | ₩35,916 | ₩36,156 | ₩35,849 | ₩36,102 | +0.52% | 1.3만 |
|---|
| 2026.01.07 | ₩36,249 | ₩36,303 | ₩35,996 | ₩35,996 | -0.70% | 2.8만 |
|---|
| 2026.01.06 | ₩36,062 | ₩36,196 | ₩35,996 | ₩36,179 | +0.32% | 6.9천 |
|---|
| 2026.01.05 | ₩35,649 | ₩36,074 | ₩35,649 | ₩35,954 | +0.86% | 1.3만 |
|---|
| 2026.01.02 | ₩35,515 | ₩36,287 | ₩35,515 | ₩35,612 | +0.27% | 5.1천 |
|---|
| 2025.12.31 | ₩35,556 | ₩35,595 | ₩35,515 | ₩35,528 | -0.08% | 5.4천 |
|---|
| 2025.12.30 | ₩35,626 | ₩35,735 | ₩35,582 | ₩35,706 | +0.22% | 1.6만 |
|---|
| 2025.12.29 | ₩37,718 | ₩37,718 | ₩37,518 | ₩37,564 | -0.41% | 1만 |
|---|
| 2025.12.26 | ₩37,718 | ₩37,718 | ₩37,625 | ₩37,718 | 0.00% | 9.2천 |
|---|
| 2025.12.24 | ₩37,518 | ₩37,698 | ₩37,518 | ₩37,698 | +0.48% | 2.9천 |
|---|
| 2025.12.23 | ₩37,451 | ₩37,598 | ₩37,451 | ₩37,558 | +0.29% | 1.6만 |
|---|
| 2025.12.22 | ₩37,464 | ₩37,544 | ₩37,357 | ₩37,480 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩37,464 | ₩37,531 | ₩37,451 | ₩37,451 | -0.04% | 1만 |
|---|
| 2025.12.18 | ₩37,450 | ₩37,785 | ₩37,324 | ₩37,359 | -0.24% | 1.3만 |
|---|
| 2025.12.17 | ₩37,476 | ₩37,476 | ₩37,265 | ₩37,269 | -0.55% | 9천 |
|---|
| 2025.12.16 | ₩37,678 | ₩37,678 | ₩37,300 | ₩37,382 | -0.79% | 7.5천 |
|---|
| 2025.12.15 | ₩37,564 | ₩37,564 | ₩37,424 | ₩37,494 | -0.19% | 4천 |
|---|
| 2025.12.12 | ₩37,625 | ₩37,665 | ₩37,515 | ₩37,520 | -0.28% | 8천 |
|---|
| 2025.12.11 | ₩37,384 | ₩37,625 | ₩37,384 | ₩37,580 | +0.52% | 4.6천 |
|---|
| 2025.12.10 | ₩37,089 | ₩37,333 | ₩37,050 | ₩37,319 | +0.62% | 5.4천 |
|---|
| 2025.12.09 | ₩37,264 | ₩37,264 | ₩37,089 | ₩37,089 | -0.47% | 900 |
|---|
| 2025.12.08 | ₩37,217 | ₩37,217 | ₩37,117 | ₩37,145 | -0.19% | 4.3천 |
|---|
| 2025.12.05 | ₩37,251 | ₩37,304 | ₩37,212 | ₩37,228 | -0.06% | 3.3천 |
|---|
| 2025.12.04 | ₩37,217 | ₩37,224 | ₩37,157 | ₩37,184 | -0.09% | 2.4천 |
|---|
| 2025.12.03 | ₩37,077 | ₩37,251 | ₩37,077 | ₩37,197 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩36,970 | ₩37,050 | ₩36,970 | ₩37,010 | +0.11% | 3.3천 |
|---|
| 2025.12.01 | ₩37,171 | ₩37,171 | ₩36,892 | ₩36,892 | -0.75% | 2.3천 |
|---|
| 2025.11.28 | ₩36,977 | ₩37,104 | ₩36,977 | ₩37,064 | +0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩36,863 | ₩36,997 | ₩36,863 | ₩36,973 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩36,396 | ₩36,797 | ₩36,369 | ₩36,777 | +1.05% | 2.1천 |
|---|
| 2025.11.24 | ₩36,396 | ₩36,463 | ₩36,309 | ₩36,419 | +0.06% | 5천 |
|---|
| 2025.11.21 | ₩36,236 | ₩36,583 | ₩36,236 | ₩36,476 | +0.66% | 1천 |
|---|
| 2025.11.20 | ₩36,524 | ₩36,583 | ₩35,969 | ₩36,033 | -1.35% | 7.5천 |
|---|
| 2025.11.19 | ₩36,248 | ₩36,249 | ₩36,116 | ₩36,211 | -0.10% | 4천 |
|---|
| 2025.11.18 | ₩36,155 | ₩36,301 | ₩36,065 | ₩36,213 | +0.16% | 7.1천 |
|---|
| 2025.11.17 | ₩37,077 | ₩37,077 | ₩36,343 | ₩36,386 | -1.87% | 2.2천 |
|---|
| 2025.11.14 | ₩36,464 | ₩36,717 | ₩36,464 | ₩36,630 | +0.45% | 1.8천 |
|---|
| 2025.11.13 | ₩37,117 | ₩37,117 | ₩36,742 | ₩36,742 | -1.01% | 1.9천 |
|---|
| 2025.11.12 | ₩37,144 | ₩37,144 | ₩37,050 | ₩37,100 | -0.12% | 2.5천 |
|---|
| 2025.11.11 | ₩36,703 | ₩36,960 | ₩36,703 | ₩36,960 | +0.70% | 1.7천 |
|---|
| 2025.11.10 | ₩36,650 | ₩36,717 | ₩36,526 | ₩36,717 | +0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩36,410 | ₩36,495 | ₩36,249 | ₩36,495 | +0.23% | 3천 |
|---|
| 2025.11.06 | ₩36,556 | ₩36,556 | ₩36,398 | ₩36,455 | -0.28% | 1.1천 |
|---|
| 2025.11.05 | ₩36,523 | ₩36,670 | ₩36,523 | ₩36,659 | +0.37% | 2.7천 |
|---|
| 2025.11.04 | ₩36,558 | ₩36,574 | ₩36,510 | ₩36,510 | -0.13% | 3.6천 |
|---|
| 2025.11.03 | ₩36,623 | ₩36,650 | ₩36,503 | ₩36,622 | -0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩36,783 | ₩36,783 | ₩36,743 | ₩36,750 | -0.09% | 2천 |
|---|
| 2025.10.30 | ₩36,810 | ₩36,902 | ₩36,691 | ₩36,691 | -0.32% | 1.6천 |
|---|
| 2025.10.29 | ₩36,904 | ₩36,917 | ₩36,730 | ₩36,745 | -0.43% | 3.1천 |
|---|
| 2025.10.28 | ₩36,757 | ₩36,904 | ₩36,757 | ₩36,805 | +0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩36,570 | ₩36,743 | ₩36,570 | ₩36,743 | +0.47% | 7.6천 |
|---|
| 2025.10.24 | ₩36,430 | ₩36,566 | ₩36,430 | ₩36,566 | +0.37% | 800 |
|---|
| 2025.10.23 | ₩36,276 | ₩36,356 | ₩36,276 | ₩36,303 | +0.07% | 500 |
|---|
| 2025.10.22 | ₩36,356 | ₩36,356 | ₩36,102 | ₩36,212 | -0.40% | 2.2천 |
|---|
| 2025.10.21 | ₩36,303 | ₩36,475 | ₩36,303 | ₩36,411 | +0.30% | 2.8천 |
|---|
| 2025.10.20 | ₩36,128 | ₩36,316 | ₩36,128 | ₩36,275 | +0.41% | 2.6천 |
|---|
| 2025.10.17 | ₩36,169 | ₩36,184 | ₩36,152 | ₩36,152 | -0.05% | 700 |
|---|
| 2025.10.16 | ₩36,308 | ₩36,308 | ₩35,942 | ₩35,957 | -0.97% | 1.8천 |
|---|
| 2025.10.15 | ₩36,356 | ₩36,356 | ₩36,144 | ₩36,144 | -0.58% | 1.3천 |
|---|
| 2025.10.14 | ₩35,794 | ₩36,316 | ₩35,794 | ₩36,152 | +1.00% | 2.1천 |
|---|
| 2025.10.13 | ₩35,875 | ₩36,088 | ₩35,875 | ₩36,034 | +0.44% | 2.3천 |
|---|
| 2025.10.10 | ₩36,263 | ₩36,276 | ₩35,599 | ₩35,599 | -1.83% | 3.7천 |
|---|