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 | ₩37,462 | ₩37,462 | ₩37,381 | ₩37,389 | -0.19% | 2.1천 |
| 2026.10.08 | ₩36,968 | ₩37,077 | ₩36,968 | ₩37,077 | +0.30% | 200 |
| 2026.10.07 | ₩36,862 | ₩37,048 | ₩36,862 | ₩37,048 | +0.50% | 500 |
| 2026.10.06 | ₩37,288 | ₩37,288 | ₩37,267 | ₩37,267 | -0.06% | 500 |
| 2026.10.05 | ₩36,914 | ₩37,085 | ₩36,821 | ₩37,085 | +0.46% | 1.1천 |
| 2026.10.02 | ₩36,994 | ₩37,030 | ₩36,941 | ₩37,030 | +0.10% | 400 |
| 2026.10.01 | ₩36,674 | ₩36,887 | ₩36,674 | ₩36,887 | +0.58% | 3.4천 |
| 2026.09.30 | ₩37,114 | ₩37,114 | ₩36,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,906 |
| -0.56% |
| 2.4천 |
| 2026.09.29 | ₩37,168 | ₩37,168 | ₩37,008 | ₩37,090 | -0.21% | 4.9천 |
|---|
| 2026.09.28 | ₩37,248 | ₩37,248 | ₩37,128 | ₩37,153 | -0.25% | 1.5천 |
|---|
| 2026.09.25 | ₩37,128 | ₩37,363 | ₩37,114 | ₩37,363 | +0.63% | 4.1천 |
|---|
| 2026.09.24 | ₩37,049 | ₩37,086 | ₩37,034 | ₩37,086 | +0.10% | 1천 |
|---|
| 2026.09.23 | ₩37,160 | ₩37,160 | ₩37,160 | ₩37,160 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩37,528 | ₩37,528 | ₩37,372 | ₩37,372 | -0.42% | 700 |
|---|
| 2026.09.21 | ₩37,457 | ₩37,457 | ₩37,457 | ₩37,457 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩37,340 | ₩37,340 | ₩37,340 | ₩37,340 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,439 | ₩37,439 | ₩37,439 | ₩37,439 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,408 | ₩37,408 | ₩37,212 | ₩37,212 | -0.52% | 600 |
|---|
| 2026.09.15 | ₩37,535 | ₩37,620 | ₩37,535 | ₩37,620 | +0.23% | 400 |
|---|
| 2026.09.14 | ₩37,822 | ₩37,915 | ₩37,822 | ₩37,835 | +0.04% | 5천 |
|---|
| 2026.09.11 | ₩37,963 | ₩37,963 | ₩37,963 | ₩37,963 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,596 | ₩37,622 | ₩37,592 | ₩37,592 | -0.01% | 1.1천 |
|---|
| 2026.09.09 | ₩37,849 | ₩37,915 | ₩37,843 | ₩37,843 | -0.01% | 600 |
|---|
| 2026.09.08 | ₩38,077 | ₩38,077 | ₩38,077 | ₩38,077 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩38,389 | ₩38,449 | ₩38,389 | ₩38,444 | +0.14% | 700 |
|---|
| 2026.09.03 | ₩38,516 | ₩38,563 | ₩38,516 | ₩38,563 | +0.12% | 2.7천 |
|---|
| 2026.09.02 | ₩37,982 | ₩38,276 | ₩37,982 | ₩38,212 | +0.60% | 1.1천 |
|---|
| 2026.09.01 | ₩38,022 | ₩38,022 | ₩38,002 | ₩38,002 | -0.05% | 500 |
|---|
| 2026.08.31 | ₩38,276 | ₩38,276 | ₩38,276 | ₩38,276 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩38,409 | ₩38,439 | ₩38,409 | ₩38,439 | +0.08% | 300 |
|---|
| 2026.08.27 | ₩38,483 | ₩38,483 | ₩38,443 | ₩38,443 | -0.10% | 300 |
|---|
| 2026.08.26 | ₩38,363 | ₩38,363 | ₩38,363 | ₩38,363 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,349 | ₩38,411 | ₩38,349 | ₩38,411 | +0.16% | 600 |
|---|
| 2026.08.24 | ₩38,182 | ₩38,329 | ₩38,182 | ₩38,324 | +0.37% | 6.9천 |
|---|
| 2026.08.21 | ₩38,349 | ₩38,349 | ₩38,337 | ₩38,337 | -0.03% | 400 |
|---|
| 2026.08.20 | ₩38,236 | ₩38,236 | ₩37,989 | ₩37,989 | -0.65% | 1천 |
|---|
| 2026.08.19 | ₩38,383 | ₩38,383 | ₩38,299 | ₩38,299 | -0.22% | 600 |
|---|
| 2026.08.18 | ₩38,329 | ₩38,329 | ₩38,263 | ₩38,271 | -0.15% | 500 |
|---|
| 2026.08.17 | ₩38,356 | ₩38,356 | ₩38,289 | ₩38,292 | -0.17% | 2.3천 |
|---|
| 2026.08.14 | ₩38,449 | ₩38,449 | ₩38,384 | ₩38,384 | -0.17% | 1.8천 |
|---|
| 2026.08.13 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩38,423 | ₩38,423 | ₩38,387 | ₩38,387 | -0.09% | 1.1천 |
|---|
| 2026.08.11 | ₩38,423 | ₩38,423 | ₩38,363 | ₩38,363 | -0.16% | 600 |
|---|
| 2026.08.10 | ₩38,448 | ₩38,448 | ₩38,369 | ₩38,411 | -0.10% | 1.2천 |
|---|
| 2026.08.07 | ₩38,690 | ₩38,690 | ₩38,409 | ₩38,439 | -0.65% | 600 |
|---|
| 2026.08.06 | ₩38,583 | ₩38,583 | ₩38,376 | ₩38,376 | -0.54% | 500 |
|---|
| 2026.08.05 | ₩38,530 | ₩38,616 | ₩38,530 | ₩38,596 | +0.17% | 3.9천 |
|---|
| 2026.08.04 | ₩38,409 | ₩38,503 | ₩38,409 | ₩38,449 | +0.10% | 2.6만 |
|---|
| 2026.08.03 | ₩37,989 | ₩38,032 | ₩37,985 | ₩38,032 | +0.11% | 1천 |
|---|
| 2026.07.31 | ₩37,675 | ₩37,675 | ₩37,675 | ₩37,675 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩37,034 | ₩37,437 | ₩37,034 | ₩37,437 | +1.09% | 1.9천 |
|---|
| 2026.07.29 | ₩37,341 | ₩37,500 | ₩37,036 | ₩37,036 | -0.82% | 4.9천 |
|---|
| 2026.07.28 | ₩37,648 | ₩37,755 | ₩37,635 | ₩37,734 | +0.23% | 1.3천 |
|---|
| 2026.07.27 | ₩37,341 | ₩37,389 | ₩37,341 | ₩37,389 | +0.13% | 300 |
|---|
| 2026.07.24 | ₩37,243 | ₩37,243 | ₩37,243 | ₩37,243 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩36,994 | ₩37,092 | ₩36,994 | ₩37,092 | +0.26% | 500 |
|---|
| 2026.07.22 | ₩37,427 | ₩37,427 | ₩37,427 | ₩37,427 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩37,396 | ₩37,396 | ₩37,396 | ₩37,396 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩37,341 | ₩37,380 | ₩37,174 | ₩37,174 | -0.45% | 800 |
|---|
| 2026.07.17 | ₩37,464 | ₩37,464 | ₩37,464 | ₩37,464 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩37,488 | ₩37,488 | ₩37,488 | ₩37,488 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,475 | ₩37,516 | ₩37,435 | ₩37,516 | +0.11% | 500 |
|---|
| 2026.07.14 | ₩37,462 | ₩37,466 | ₩37,462 | ₩37,466 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩37,435 | ₩37,435 | ₩37,435 | ₩37,435 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩37,408 | ₩37,510 | ₩37,408 | ₩37,510 | +0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩37,368 | ₩37,435 | ₩37,368 | ₩37,380 | +0.03% | 1.6천 |
|---|
| 2026.07.08 | ₩37,248 | ₩37,329 | ₩37,201 | ₩37,329 | +0.22% | 1.6천 |
|---|
| 2026.07.07 | ₩37,655 | ₩37,655 | ₩37,568 | ₩37,586 | -0.18% | 2.7천 |
|---|
| 2026.07.06 | ₩37,488 | ₩37,608 | ₩37,488 | ₩37,608 | +0.32% | 500 |
|---|
| 2026.07.02 | ₩37,435 | ₩37,496 | ₩37,248 | ₩37,496 | +0.16% | 2.5천 |
|---|
| 2026.07.01 | ₩37,193 | ₩37,435 | ₩37,193 | ₩37,265 | +0.19% | 1.7천 |
|---|
| 2026.06.30 | ₩37,235 | ₩37,255 | ₩37,141 | ₩37,207 | -0.08% | 2.3천 |
|---|
| 2026.06.29 | ₩37,068 | ₩37,068 | ₩36,887 | ₩37,056 | -0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩36,727 | ₩36,941 | ₩36,727 | ₩36,895 | +0.46% | 1.1천 |
|---|
| 2026.06.25 | ₩36,981 | ₩37,054 | ₩36,821 | ₩36,821 | -0.43% | 5.9천 |
|---|
| 2026.06.24 | ₩36,874 | ₩36,981 | ₩36,874 | ₩36,874 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩36,807 | ₩36,887 | ₩36,779 | ₩36,779 | -0.08% | 2.2천 |
|---|
| 2026.06.22 | ₩36,647 | ₩36,821 | ₩36,647 | ₩36,821 | +0.47% | 3.4천 |
|---|
| 2026.06.18 | ₩36,953 | ₩36,981 | ₩36,847 | ₩36,935 | -0.05% | 9.1천 |
|---|
| 2026.06.17 | ₩37,148 | ₩37,148 | ₩36,913 | ₩36,913 | -0.63% | 700 |
|---|
| 2026.06.16 | ₩37,108 | ₩37,128 | ₩37,102 | ₩37,102 | -0.01% | 700 |
|---|
| 2026.06.15 | ₩36,981 | ₩37,034 | ₩36,965 | ₩36,965 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩36,634 | ₩36,814 | ₩36,567 | ₩36,766 | +0.36% | 4.8천 |
|---|
| 2026.06.11 | ₩36,233 | ₩36,587 | ₩36,233 | ₩36,587 | +0.98% | 3.6천 |
|---|
| 2026.06.10 | ₩36,487 | ₩36,487 | ₩36,146 | ₩36,146 | -0.93% | 1.4천 |
|---|
| 2026.06.09 | ₩36,353 | ₩36,552 | ₩36,220 | ₩36,552 | +0.55% | 9.2천 |
|---|
| 2026.06.08 | ₩36,714 | ₩36,714 | ₩36,523 | ₩36,523 | -0.52% | 6.1천 |
|---|
| 2026.06.05 | ₩36,834 | ₩36,834 | ₩36,540 | ₩36,548 | -0.78% | 4천 |
|---|
| 2026.06.04 | ₩36,767 | ₩36,927 | ₩36,767 | ₩36,927 | +0.44% | 4.8천 |
|---|
| 2026.06.03 | ₩36,680 | ₩36,680 | ₩36,514 | ₩36,514 | -0.45% | 3.1천 |
|---|
| 2026.06.02 | ₩36,474 | ₩36,753 | ₩36,474 | ₩36,753 | +0.77% | 1.8천 |
|---|
| 2026.06.01 | ₩36,821 | ₩36,821 | ₩36,527 | ₩36,634 | -0.51% | 3.7천 |
|---|
| 2026.05.29 | ₩36,460 | ₩36,594 | ₩36,460 | ₩36,574 | +0.31% | 900 |
|---|
| 2026.05.28 | ₩36,273 | ₩36,447 | ₩36,273 | ₩36,413 | +0.39% | 2.6천 |
|---|
| 2026.05.27 | ₩36,367 | ₩36,434 | ₩36,353 | ₩36,388 | +0.06% | 6.3천 |
|---|
| 2026.05.26 | ₩36,674 | ₩36,674 | ₩36,247 | ₩36,300 | -1.02% | 5.5천 |
|---|
| 2026.05.22 | ₩36,300 | ₩36,500 | ₩36,287 | ₩36,325 | +0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩36,000 | ₩36,126 | ₩35,886 | ₩36,126 | +0.35% | 2.8천 |
|---|
| 2026.05.20 | ₩35,611 | ₩35,985 | ₩35,566 | ₩35,985 | +1.05% | 1.5천 |
|---|
| 2026.05.19 | ₩35,646 | ₩35,779 | ₩35,592 | ₩35,592 | -0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩35,759 | ₩35,846 | ₩35,759 | ₩35,787 | +0.08% | 2.5천 |
|---|
| 2026.05.15 | ₩35,859 | ₩35,980 | ₩35,815 | ₩35,830 | -0.08% | 7.3천 |
|---|
| 2026.05.14 | ₩36,060 | ₩36,171 | ₩36,060 | ₩36,144 | +0.23% | 4.8천 |
|---|
| 2026.05.13 | ₩35,886 | ₩35,912 | ₩35,797 | ₩35,893 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩35,793 | ₩35,957 | ₩35,793 | ₩35,957 | +0.46% | 1.5천 |
|---|
| 2026.05.11 | ₩35,741 | ₩35,873 | ₩35,741 | ₩35,869 | +0.36% | 4.1천 |
|---|
| 2026.05.08 | ₩35,713 | ₩35,873 | ₩35,713 | ₩35,786 | +0.21% | 7.2천 |
|---|
| 2026.05.07 | ₩35,966 | ₩35,966 | ₩35,714 | ₩35,730 | -0.66% | 2.5천 |
|---|
| 2026.05.06 | ₩35,859 | ₩35,968 | ₩35,859 | ₩35,968 | +0.30% | 1.1천 |
|---|
| 2026.05.05 | ₩35,432 | ₩35,579 | ₩35,432 | ₩35,566 | +0.38% | 3.3천 |
|---|
| 2026.05.04 | ₩35,606 | ₩35,639 | ₩35,332 | ₩35,332 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩35,846 | ₩35,926 | ₩35,705 | ₩35,705 | -0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩35,446 | ₩35,769 | ₩35,446 | ₩35,769 | +0.91% | 600 |
|---|
| 2026.04.29 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,474 | ₩35,474 | ₩35,419 | ₩35,419 | -0.15% | 900 |
|---|
| 2026.04.27 | ₩35,325 | ₩35,444 | ₩35,325 | ₩35,444 | +0.34% | 5.2천 |
|---|
| 2026.04.24 | ₩35,526 | ₩35,526 | ₩35,352 | ₩35,450 | -0.21% | 2.6천 |
|---|
| 2026.04.23 | ₩35,486 | ₩35,486 | ₩35,459 | ₩35,459 | -0.08% | 600 |
|---|
| 2026.04.22 | ₩35,572 | ₩35,658 | ₩35,512 | ₩35,555 | -0.05% | 1.7천 |
|---|
| 2026.04.21 | ₩35,352 | ₩35,392 | ₩35,352 | ₩35,392 | +0.11% | 700 |
|---|
| 2026.04.20 | ₩35,564 | ₩35,564 | ₩35,512 | ₩35,515 | -0.14% | 1.4천 |
|---|
| 2026.04.17 | ₩35,432 | ₩35,793 | ₩35,392 | ₩35,649 | +0.61% | 1.9천 |
|---|
| 2026.04.16 | ₩35,116 | ₩35,179 | ₩35,112 | ₩35,152 | +0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩35,053 | ₩35,112 | ₩35,018 | ₩35,112 | +0.17% | 3천 |
|---|
| 2026.04.14 | ₩35,112 | ₩35,139 | ₩35,085 | ₩35,127 | +0.04% | 3천 |
|---|
| 2026.04.13 | ₩34,765 | ₩35,002 | ₩34,765 | ₩35,002 | +0.68% | 3.8천 |
|---|
| 2026.04.10 | ₩34,938 | ₩34,938 | ₩34,874 | ₩34,874 | -0.18% | 1.1천 |
|---|
| 2026.04.09 | ₩34,965 | ₩34,965 | ₩34,778 | ₩34,941 | -0.07% | 3.1천 |
|---|
| 2026.04.08 | ₩34,751 | ₩34,845 | ₩34,751 | ₩34,833 | +0.23% | 1.3천 |
|---|
| 2026.04.07 | ₩34,085 | ₩34,195 | ₩34,070 | ₩34,195 | +0.32% | 600 |
|---|
| 2026.04.06 | ₩34,157 | ₩34,261 | ₩34,157 | ₩34,261 | +0.30% | 700 |
|---|
| 2026.04.02 | ₩34,030 | ₩34,155 | ₩34,030 | ₩34,155 | +0.36% | 600 |
|---|
| 2026.04.01 | ₩34,084 | ₩34,257 | ₩34,084 | ₩34,164 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩33,823 | ₩34,012 | ₩33,823 | ₩34,012 | +0.56% | 300 |
|---|
| 2026.03.30 | ₩33,416 | ₩33,430 | ₩33,374 | ₩33,374 | -0.13% | 1.3천 |
|---|
| 2026.03.27 | ₩33,536 | ₩33,550 | ₩33,269 | ₩33,275 | -0.78% | 3.1천 |
|---|
| 2026.03.26 | ₩34,005 | ₩34,005 | ₩33,746 | ₩33,746 | -0.76% | 900 |
|---|
| 2026.03.25 | ₩34,044 | ₩34,111 | ₩34,004 | ₩34,020 | -0.07% | 2천 |
|---|
| 2026.03.24 | ₩33,817 | ₩33,964 | ₩33,817 | ₩33,832 | +0.04% | 2.3천 |
|---|
| 2026.03.23 | ₩34,097 | ₩34,097 | ₩33,894 | ₩33,894 | -0.60% | 900 |
|---|
| 2026.03.20 | ₩33,830 | ₩33,844 | ₩33,657 | ₩33,707 | -0.36% | 1.1천 |
|---|
| 2026.03.19 | ₩34,017 | ₩34,021 | ₩33,884 | ₩34,021 | +0.01% | 4.2천 |
|---|
| 2026.03.18 | ₩34,444 | ₩34,458 | ₩34,151 | ₩34,160 | -0.83% | 4.3천 |
|---|
| 2026.03.17 | ₩34,825 | ₩34,825 | ₩34,741 | ₩34,741 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩34,778 | ₩34,778 | ₩34,685 | ₩34,702 | -0.22% | 2.2천 |
|---|
| 2026.03.13 | ₩34,685 | ₩34,685 | ₩34,404 | ₩34,410 | -0.79% | 2.4천 |
|---|
| 2026.03.12 | ₩34,631 | ₩34,645 | ₩34,503 | ₩34,503 | -0.37% | 5.7천 |
|---|
| 2026.03.11 | ₩35,185 | ₩35,185 | ₩34,952 | ₩35,022 | -0.46% | 4.8천 |
|---|
| 2026.03.10 | ₩35,192 | ₩35,519 | ₩35,078 | ₩35,219 | +0.08% | 3.2천 |
|---|
| 2026.03.09 | ₩34,551 | ₩35,332 | ₩34,551 | ₩35,205 | +1.89% | 1.3만 |
|---|
| 2026.03.06 | ₩34,978 | ₩35,054 | ₩34,711 | ₩35,054 | +0.22% | 3천 |
|---|
| 2026.03.05 | ₩35,653 | ₩35,653 | ₩35,139 | ₩35,419 | -0.66% | 2.9천 |
|---|
| 2026.03.04 | ₩35,786 | ₩35,965 | ₩35,786 | ₩35,965 | +0.50% | 2.3천 |
|---|
| 2026.03.03 | ₩35,245 | ₩35,779 | ₩35,179 | ₩35,753 | +1.44% | 3.1천 |
|---|
| 2026.03.02 | ₩35,819 | ₩36,032 | ₩35,819 | ₩36,032 | +0.59% | 1.5천 |
|---|
| 2026.02.27 | ₩36,207 | ₩36,207 | ₩35,866 | ₩36,016 | -0.53% | 4.7천 |
|---|
| 2026.02.26 | ₩36,447 | ₩36,447 | ₩36,197 | ₩36,393 | -0.15% | 3.6천 |
|---|
| 2026.02.25 | ₩36,253 | ₩36,360 | ₩36,205 | ₩36,360 | +0.29% | 2.4천 |
|---|
| 2026.02.24 | ₩36,126 | ₩36,193 | ₩36,113 | ₩36,175 | +0.13% | 1천 |
|---|
| 2026.02.23 | ₩36,313 | ₩36,313 | ₩35,858 | ₩35,858 | -1.25% | 2.5천 |
|---|
| 2026.02.20 | ₩36,434 | ₩36,807 | ₩36,367 | ₩36,459 | +0.07% | 3천 |
|---|
| 2026.02.19 | ₩36,273 | ₩36,347 | ₩36,273 | ₩36,303 | +0.08% | 1.6천 |
|---|
| 2026.02.18 | ₩36,554 | ₩36,554 | ₩36,317 | ₩36,446 | -0.30% | 6.2천 |
|---|
| 2026.02.17 | ₩36,100 | ₩36,332 | ₩36,100 | ₩36,332 | +0.64% | 3.1천 |
|---|
| 2026.02.13 | ₩36,167 | ₩36,253 | ₩36,046 | ₩36,253 | +0.24% | 1.6천 |
|---|
| 2026.02.12 | ₩36,701 | ₩36,701 | ₩36,220 | ₩36,247 | -1.24% | 8.7천 |
|---|
| 2026.02.11 | ₩36,874 | ₩36,874 | ₩36,500 | ₩36,571 | -0.82% | 3.7천 |
|---|
| 2026.02.10 | ₩36,640 | ₩36,674 | ₩36,562 | ₩36,562 | -0.21% | 5.1천 |
|---|
| 2026.02.09 | ₩36,647 | ₩36,647 | ₩36,380 | ₩36,534 | -0.31% | 2.6천 |
|---|
| 2026.02.06 | ₩36,327 | ₩36,514 | ₩36,327 | ₩36,514 | +0.51% | 1.3천 |
|---|
| 2026.02.05 | ₩35,766 | ₩35,811 | ₩35,753 | ₩35,811 | +0.13% | 3.3천 |
|---|
| 2026.02.04 | ₩36,013 | ₩36,154 | ₩36,013 | ₩36,154 | +0.39% | 700 |
|---|
| 2026.02.03 | ₩36,240 | ₩36,240 | ₩35,886 | ₩36,040 | -0.55% | 2천 |
|---|
| 2026.02.02 | ₩35,619 | ₩36,153 | ₩35,619 | ₩36,138 | +1.46% | 1.2천 |
|---|
| 2026.01.30 | ₩35,379 | ₩35,821 | ₩35,379 | ₩35,821 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩35,846 | ₩35,873 | ₩35,699 | ₩35,873 | +0.07% | 3.7천 |
|---|
| 2026.01.28 | ₩35,866 | ₩35,877 | ₩35,846 | ₩35,877 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩35,699 | ₩35,913 | ₩35,699 | ₩35,866 | +0.47% | 4.6천 |
|---|
| 2026.01.26 | ₩36,113 | ₩36,113 | ₩36,013 | ₩36,093 | -0.06% | 4천 |
|---|
| 2026.01.23 | ₩35,993 | ₩35,993 | ₩35,807 | ₩35,905 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,993 | ₩36,173 | ₩35,993 | ₩36,044 | +0.14% | 3.2천 |
|---|
| 2026.01.21 | ₩35,606 | ₩35,886 | ₩35,606 | ₩35,865 | +0.73% | 9.9천 |
|---|
| 2026.01.20 | ₩35,619 | ₩35,699 | ₩35,507 | ₩35,526 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩36,220 | ₩36,220 | ₩36,086 | ₩36,153 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩36,180 | ₩36,260 | ₩36,180 | ₩36,205 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩35,980 | ₩36,080 | ₩35,980 | ₩36,080 | +0.28% | 3.2천 |
|---|
| 2026.01.13 | ₩36,287 | ₩36,287 | ₩36,086 | ₩36,093 | -0.53% | 4.9천 |
|---|
| 2026.01.12 | ₩36,140 | ₩36,247 | ₩36,100 | ₩36,247 | +0.30% | 3.4천 |
|---|
| 2026.01.09 | ₩36,153 | ₩36,233 | ₩36,113 | ₩36,180 | +0.07% | 3.7천 |
|---|
| 2026.01.08 | ₩35,913 | ₩36,153 | ₩35,846 | ₩36,100 | +0.52% | 1.3만 |
|---|
| 2026.01.07 | ₩36,247 | ₩36,300 | ₩35,993 | ₩35,993 | -0.70% | 2.8만 |
|---|
| 2026.01.06 | ₩36,060 | ₩36,193 | ₩35,993 | ₩36,176 | +0.32% | 6.9천 |
|---|
| 2026.01.05 | ₩35,646 | ₩36,072 | ₩35,646 | ₩35,952 | +0.86% | 1.3만 |
|---|
| 2026.01.02 | ₩35,512 | ₩36,284 | ₩35,512 | ₩35,610 | +0.27% | 5.1천 |
|---|
| 2025.12.31 | ₩35,554 | ₩35,592 | ₩35,512 | ₩35,526 | -0.08% | 5.4천 |
|---|
| 2025.12.30 | ₩35,623 | ₩35,733 | ₩35,579 | ₩35,703 | +0.22% | 1.6만 |
|---|
| 2025.12.29 | ₩37,715 | ₩37,715 | ₩37,515 | ₩37,562 | -0.41% | 1만 |
|---|
| 2025.12.26 | ₩37,715 | ₩37,715 | ₩37,622 | ₩37,715 | 0.00% | 9.2천 |
|---|
| 2025.12.24 | ₩37,515 | ₩37,695 | ₩37,515 | ₩37,695 | +0.48% | 2.9천 |
|---|
| 2025.12.23 | ₩37,448 | ₩37,595 | ₩37,448 | ₩37,555 | +0.29% | 1.6만 |
|---|
| 2025.12.22 | ₩37,462 | ₩37,542 | ₩37,355 | ₩37,478 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩37,462 | ₩37,528 | ₩37,448 | ₩37,448 | -0.04% | 1만 |
|---|
| 2025.12.18 | ₩37,447 | ₩37,782 | ₩37,321 | ₩37,356 | -0.24% | 1.3만 |
|---|
| 2025.12.17 | ₩37,474 | ₩37,474 | ₩37,263 | ₩37,267 | -0.55% | 9천 |
|---|
| 2025.12.16 | ₩37,675 | ₩37,675 | ₩37,297 | ₩37,379 | -0.79% | 7.5천 |
|---|
| 2025.12.15 | ₩37,562 | ₩37,562 | ₩37,421 | ₩37,491 | -0.19% | 4천 |
|---|
| 2025.12.12 | ₩37,622 | ₩37,662 | ₩37,512 | ₩37,518 | -0.28% | 8천 |
|---|
| 2025.12.11 | ₩37,381 | ₩37,622 | ₩37,381 | ₩37,578 | +0.52% | 4.6천 |
|---|
| 2025.12.10 | ₩37,086 | ₩37,331 | ₩37,048 | ₩37,316 | +0.62% | 5.4천 |
|---|
| 2025.12.09 | ₩37,261 | ₩37,261 | ₩37,086 | ₩37,086 | -0.47% | 900 |
|---|
| 2025.12.08 | ₩37,215 | ₩37,215 | ₩37,114 | ₩37,142 | -0.19% | 4.3천 |
|---|
| 2025.12.05 | ₩37,248 | ₩37,301 | ₩37,209 | ₩37,225 | -0.06% | 3.3천 |
|---|
| 2025.12.04 | ₩37,215 | ₩37,221 | ₩37,154 | ₩37,181 | -0.09% | 2.4천 |
|---|
| 2025.12.03 | ₩37,074 | ₩37,248 | ₩37,074 | ₩37,194 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩36,968 | ₩37,048 | ₩36,968 | ₩37,008 | +0.11% | 3.3천 |
|---|
| 2025.12.01 | ₩37,168 | ₩37,168 | ₩36,889 | ₩36,889 | -0.75% | 2.3천 |
|---|
| 2025.11.28 | ₩36,974 | ₩37,101 | ₩36,974 | ₩37,061 | +0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩36,861 | ₩36,994 | ₩36,861 | ₩36,970 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩36,393 | ₩36,794 | ₩36,367 | ₩36,774 | +1.05% | 2.1천 |
|---|
| 2025.11.24 | ₩36,393 | ₩36,460 | ₩36,307 | ₩36,416 | +0.06% | 5천 |
|---|
| 2025.11.21 | ₩36,233 | ₩36,580 | ₩36,233 | ₩36,474 | +0.66% | 1천 |
|---|
| 2025.11.20 | ₩36,522 | ₩36,580 | ₩35,966 | ₩36,030 | -1.35% | 7.5천 |
|---|
| 2025.11.19 | ₩36,245 | ₩36,247 | ₩36,113 | ₩36,208 | -0.10% | 4천 |
|---|
| 2025.11.18 | ₩36,152 | ₩36,299 | ₩36,062 | ₩36,211 | +0.16% | 7.1천 |
|---|
| 2025.11.17 | ₩37,074 | ₩37,074 | ₩36,340 | ₩36,383 | -1.87% | 2.2천 |
|---|
| 2025.11.14 | ₩36,462 | ₩36,714 | ₩36,462 | ₩36,627 | +0.45% | 1.8천 |
|---|
| 2025.11.13 | ₩37,114 | ₩37,114 | ₩36,739 | ₩36,739 | -1.01% | 1.9천 |
|---|
| 2025.11.12 | ₩37,141 | ₩37,141 | ₩37,048 | ₩37,097 | -0.12% | 2.5천 |
|---|
| 2025.11.11 | ₩36,701 | ₩36,957 | ₩36,701 | ₩36,957 | +0.70% | 1.7천 |
|---|
| 2025.11.10 | ₩36,647 | ₩36,714 | ₩36,523 | ₩36,714 | +0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩36,407 | ₩36,492 | ₩36,247 | ₩36,492 | +0.23% | 3천 |
|---|
| 2025.11.06 | ₩36,554 | ₩36,554 | ₩36,395 | ₩36,452 | -0.28% | 1.1천 |
|---|
| 2025.11.05 | ₩36,520 | ₩36,667 | ₩36,520 | ₩36,656 | +0.37% | 2.7천 |
|---|
| 2025.11.04 | ₩36,555 | ₩36,571 | ₩36,507 | ₩36,507 | -0.13% | 3.6천 |
|---|
| 2025.11.03 | ₩36,620 | ₩36,647 | ₩36,500 | ₩36,619 | -0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩36,781 | ₩36,781 | ₩36,741 | ₩36,747 | -0.09% | 2천 |
|---|
| 2025.10.30 | ₩36,807 | ₩36,899 | ₩36,689 | ₩36,689 | -0.32% | 1.6천 |
|---|
| 2025.10.29 | ₩36,901 | ₩36,914 | ₩36,727 | ₩36,742 | -0.43% | 3.1천 |
|---|
| 2025.10.28 | ₩36,754 | ₩36,901 | ₩36,754 | ₩36,802 | +0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩36,567 | ₩36,741 | ₩36,567 | ₩36,741 | +0.47% | 7.6천 |
|---|
| 2025.10.24 | ₩36,427 | ₩36,563 | ₩36,427 | ₩36,563 | +0.37% | 800 |
|---|
| 2025.10.23 | ₩36,273 | ₩36,353 | ₩36,273 | ₩36,300 | +0.07% | 500 |
|---|
| 2025.10.22 | ₩36,353 | ₩36,353 | ₩36,100 | ₩36,209 | -0.40% | 2.2천 |
|---|
| 2025.10.21 | ₩36,300 | ₩36,472 | ₩36,300 | ₩36,408 | +0.30% | 2.8천 |
|---|
| 2025.10.20 | ₩36,125 | ₩36,313 | ₩36,125 | ₩36,272 | +0.41% | 2.6천 |
|---|
| 2025.10.17 | ₩36,167 | ₩36,181 | ₩36,149 | ₩36,149 | -0.05% | 700 |
|---|
| 2025.10.16 | ₩36,305 | ₩36,305 | ₩35,940 | ₩35,954 | -0.97% | 1.8천 |
|---|
| 2025.10.15 | ₩36,353 | ₩36,353 | ₩36,141 | ₩36,141 | -0.58% | 1.3천 |
|---|
| 2025.10.14 | ₩35,791 | ₩36,313 | ₩35,791 | ₩36,149 | +1.00% | 2.1천 |
|---|
| 2025.10.13 | ₩35,873 | ₩36,085 | ₩35,873 | ₩36,032 | +0.44% | 2.3천 |
|---|
| 2025.10.10 | ₩36,260 | ₩36,273 | ₩35,596 | ₩35,596 | -1.83% | 3.7천 |
|---|