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 | ₩37,440 | ₩37,440 | ₩37,360 | ₩37,368 | -0.19% | 2.1천 |
| 2026.10.08 | ₩36,947 | ₩37,056 | ₩36,947 | ₩37,056 | +0.30% | 200 |
| 2026.10.07 | ₩36,841 | ₩37,027 | ₩36,841 | ₩37,027 | +0.50% | 500 |
| 2026.10.06 | ₩37,267 | ₩37,267 | ₩37,246 | ₩37,246 | -0.06% | 500 |
| 2026.10.05 | ₩36,893 | ₩37,064 | ₩36,800 | ₩37,064 | +0.46% | 1.1천 |
| 2026.10.02 | ₩36,973 | ₩37,009 | ₩36,920 | ₩37,009 | +0.10% | 400 |
| 2026.10.01 | ₩36,653 | ₩36,867 | ₩36,653 | ₩36,867 | +0.58% | 3.4천 |
| 2026.09.30 | ₩37,094 | ₩37,094 | ₩36,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,885 |
| -0.56% |
| 2.4천 |
| 2026.09.29 | ₩37,147 | ₩37,147 | ₩36,987 | ₩37,070 | -0.21% | 4.9천 |
|---|
| 2026.09.28 | ₩37,227 | ₩37,227 | ₩37,107 | ₩37,132 | -0.25% | 1.5천 |
|---|
| 2026.09.25 | ₩37,107 | ₩37,342 | ₩37,094 | ₩37,342 | +0.63% | 4.1천 |
|---|
| 2026.09.24 | ₩37,028 | ₩37,066 | ₩37,013 | ₩37,066 | +0.10% | 1천 |
|---|
| 2026.09.23 | ₩37,139 | ₩37,139 | ₩37,139 | ₩37,139 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩37,507 | ₩37,507 | ₩37,351 | ₩37,351 | -0.42% | 700 |
|---|
| 2026.09.21 | ₩37,436 | ₩37,436 | ₩37,436 | ₩37,436 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩37,319 | ₩37,319 | ₩37,319 | ₩37,319 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,418 | ₩37,418 | ₩37,418 | ₩37,418 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,387 | ₩37,387 | ₩37,191 | ₩37,191 | -0.52% | 600 |
|---|
| 2026.09.15 | ₩37,514 | ₩37,599 | ₩37,514 | ₩37,599 | +0.23% | 400 |
|---|
| 2026.09.14 | ₩37,801 | ₩37,894 | ₩37,801 | ₩37,814 | +0.04% | 5천 |
|---|
| 2026.09.11 | ₩37,942 | ₩37,942 | ₩37,942 | ₩37,942 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,575 | ₩37,601 | ₩37,571 | ₩37,571 | -0.01% | 1.1천 |
|---|
| 2026.09.09 | ₩37,827 | ₩37,894 | ₩37,822 | ₩37,822 | -0.01% | 600 |
|---|
| 2026.09.08 | ₩38,056 | ₩38,056 | ₩38,056 | ₩38,056 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩38,368 | ₩38,428 | ₩38,368 | ₩38,423 | +0.14% | 700 |
|---|
| 2026.09.03 | ₩38,495 | ₩38,541 | ₩38,495 | ₩38,541 | +0.12% | 2.7천 |
|---|
| 2026.09.02 | ₩37,961 | ₩38,254 | ₩37,961 | ₩38,190 | +0.60% | 1.1천 |
|---|
| 2026.09.01 | ₩38,001 | ₩38,001 | ₩37,981 | ₩37,981 | -0.05% | 500 |
|---|
| 2026.08.31 | ₩38,254 | ₩38,254 | ₩38,254 | ₩38,254 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩38,388 | ₩38,417 | ₩38,388 | ₩38,417 | +0.08% | 300 |
|---|
| 2026.08.27 | ₩38,461 | ₩38,461 | ₩38,421 | ₩38,421 | -0.10% | 300 |
|---|
| 2026.08.26 | ₩38,341 | ₩38,341 | ₩38,341 | ₩38,341 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,328 | ₩38,389 | ₩38,328 | ₩38,389 | +0.16% | 600 |
|---|
| 2026.08.24 | ₩38,161 | ₩38,308 | ₩38,161 | ₩38,302 | +0.37% | 6.9천 |
|---|
| 2026.08.21 | ₩38,328 | ₩38,328 | ₩38,316 | ₩38,316 | -0.03% | 400 |
|---|
| 2026.08.20 | ₩38,214 | ₩38,214 | ₩37,968 | ₩37,968 | -0.65% | 1천 |
|---|
| 2026.08.19 | ₩38,361 | ₩38,361 | ₩38,277 | ₩38,277 | -0.22% | 600 |
|---|
| 2026.08.18 | ₩38,308 | ₩38,308 | ₩38,241 | ₩38,249 | -0.15% | 500 |
|---|
| 2026.08.17 | ₩38,334 | ₩38,334 | ₩38,268 | ₩38,270 | -0.17% | 2.3천 |
|---|
| 2026.08.14 | ₩38,428 | ₩38,428 | ₩38,362 | ₩38,362 | -0.17% | 1.8천 |
|---|
| 2026.08.13 | ₩38,428 | ₩38,428 | ₩38,428 | ₩38,428 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩38,401 | ₩38,401 | ₩38,365 | ₩38,365 | -0.09% | 1.1천 |
|---|
| 2026.08.11 | ₩38,401 | ₩38,401 | ₩38,341 | ₩38,341 | -0.16% | 600 |
|---|
| 2026.08.10 | ₩38,427 | ₩38,427 | ₩38,348 | ₩38,389 | -0.10% | 1.2천 |
|---|
| 2026.08.07 | ₩38,668 | ₩38,668 | ₩38,388 | ₩38,417 | -0.65% | 600 |
|---|
| 2026.08.06 | ₩38,561 | ₩38,561 | ₩38,354 | ₩38,354 | -0.54% | 500 |
|---|
| 2026.08.05 | ₩38,508 | ₩38,595 | ₩38,508 | ₩38,575 | +0.17% | 3.9천 |
|---|
| 2026.08.04 | ₩38,388 | ₩38,481 | ₩38,388 | ₩38,428 | +0.10% | 2.6만 |
|---|
| 2026.08.03 | ₩37,968 | ₩38,010 | ₩37,964 | ₩38,010 | +0.11% | 1천 |
|---|
| 2026.07.31 | ₩37,654 | ₩37,654 | ₩37,654 | ₩37,654 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩37,013 | ₩37,416 | ₩37,013 | ₩37,416 | +1.09% | 1.9천 |
|---|
| 2026.07.29 | ₩37,320 | ₩37,479 | ₩37,015 | ₩37,015 | -0.82% | 4.9천 |
|---|
| 2026.07.28 | ₩37,627 | ₩37,734 | ₩37,614 | ₩37,713 | +0.23% | 1.3천 |
|---|
| 2026.07.27 | ₩37,320 | ₩37,368 | ₩37,320 | ₩37,368 | +0.13% | 300 |
|---|
| 2026.07.24 | ₩37,222 | ₩37,222 | ₩37,222 | ₩37,222 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩36,973 | ₩37,071 | ₩36,973 | ₩37,071 | +0.26% | 500 |
|---|
| 2026.07.22 | ₩37,406 | ₩37,406 | ₩37,406 | ₩37,406 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩37,375 | ₩37,375 | ₩37,375 | ₩37,375 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩37,320 | ₩37,359 | ₩37,154 | ₩37,154 | -0.45% | 800 |
|---|
| 2026.07.17 | ₩37,443 | ₩37,443 | ₩37,443 | ₩37,443 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩37,467 | ₩37,467 | ₩37,467 | ₩37,467 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,454 | ₩37,495 | ₩37,414 | ₩37,495 | +0.11% | 500 |
|---|
| 2026.07.14 | ₩37,440 | ₩37,444 | ₩37,440 | ₩37,444 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩37,414 | ₩37,414 | ₩37,414 | ₩37,414 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩37,387 | ₩37,488 | ₩37,387 | ₩37,488 | +0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩37,347 | ₩37,414 | ₩37,347 | ₩37,359 | +0.03% | 1.6천 |
|---|
| 2026.07.08 | ₩37,227 | ₩37,308 | ₩37,180 | ₩37,308 | +0.22% | 1.6천 |
|---|
| 2026.07.07 | ₩37,634 | ₩37,634 | ₩37,547 | ₩37,565 | -0.18% | 2.7천 |
|---|
| 2026.07.06 | ₩37,467 | ₩37,587 | ₩37,467 | ₩37,587 | +0.32% | 500 |
|---|
| 2026.07.02 | ₩37,414 | ₩37,475 | ₩37,227 | ₩37,475 | +0.16% | 2.5천 |
|---|
| 2026.07.01 | ₩37,172 | ₩37,414 | ₩37,172 | ₩37,244 | +0.19% | 1.7천 |
|---|
| 2026.06.30 | ₩37,214 | ₩37,234 | ₩37,120 | ₩37,186 | -0.08% | 2.3천 |
|---|
| 2026.06.29 | ₩37,047 | ₩37,047 | ₩36,867 | ₩37,035 | -0.03% | 1.2천 |
|---|
| 2026.06.26 | ₩36,707 | ₩36,920 | ₩36,707 | ₩36,875 | +0.46% | 1.1천 |
|---|
| 2026.06.25 | ₩36,960 | ₩37,033 | ₩36,800 | ₩36,800 | -0.43% | 5.9천 |
|---|
| 2026.06.24 | ₩36,853 | ₩36,960 | ₩36,853 | ₩36,853 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩36,787 | ₩36,867 | ₩36,759 | ₩36,759 | -0.08% | 2.2천 |
|---|
| 2026.06.22 | ₩36,627 | ₩36,800 | ₩36,627 | ₩36,800 | +0.47% | 3.4천 |
|---|
| 2026.06.18 | ₩36,932 | ₩36,960 | ₩36,827 | ₩36,915 | -0.05% | 9.1천 |
|---|
| 2026.06.17 | ₩37,127 | ₩37,127 | ₩36,892 | ₩36,892 | -0.63% | 700 |
|---|
| 2026.06.16 | ₩37,087 | ₩37,107 | ₩37,082 | ₩37,082 | -0.01% | 700 |
|---|
| 2026.06.15 | ₩36,960 | ₩37,013 | ₩36,944 | ₩36,944 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩36,613 | ₩36,793 | ₩36,546 | ₩36,745 | +0.36% | 4.8천 |
|---|
| 2026.06.11 | ₩36,213 | ₩36,566 | ₩36,213 | ₩36,566 | +0.98% | 3.6천 |
|---|
| 2026.06.10 | ₩36,466 | ₩36,466 | ₩36,126 | ₩36,126 | -0.93% | 1.4천 |
|---|
| 2026.06.09 | ₩36,333 | ₩36,532 | ₩36,200 | ₩36,532 | +0.55% | 9.2천 |
|---|
| 2026.06.08 | ₩36,693 | ₩36,693 | ₩36,502 | ₩36,502 | -0.52% | 6.1천 |
|---|
| 2026.06.05 | ₩36,813 | ₩36,813 | ₩36,520 | ₩36,528 | -0.78% | 4천 |
|---|
| 2026.06.04 | ₩36,747 | ₩36,907 | ₩36,747 | ₩36,907 | +0.44% | 4.8천 |
|---|
| 2026.06.03 | ₩36,660 | ₩36,660 | ₩36,493 | ₩36,493 | -0.45% | 3.1천 |
|---|
| 2026.06.02 | ₩36,453 | ₩36,732 | ₩36,453 | ₩36,732 | +0.77% | 1.8천 |
|---|
| 2026.06.01 | ₩36,800 | ₩36,800 | ₩36,506 | ₩36,613 | -0.51% | 3.7천 |
|---|
| 2026.05.29 | ₩36,440 | ₩36,573 | ₩36,440 | ₩36,553 | +0.31% | 900 |
|---|
| 2026.05.28 | ₩36,253 | ₩36,426 | ₩36,253 | ₩36,393 | +0.39% | 2.6천 |
|---|
| 2026.05.27 | ₩36,346 | ₩36,413 | ₩36,333 | ₩36,368 | +0.06% | 6.3천 |
|---|
| 2026.05.26 | ₩36,653 | ₩36,653 | ₩36,226 | ₩36,280 | -1.02% | 5.5천 |
|---|
| 2026.05.22 | ₩36,280 | ₩36,480 | ₩36,266 | ₩36,305 | +0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩35,979 | ₩36,106 | ₩35,866 | ₩36,106 | +0.35% | 2.8천 |
|---|
| 2026.05.20 | ₩35,591 | ₩35,965 | ₩35,546 | ₩35,965 | +1.05% | 1.5천 |
|---|
| 2026.05.19 | ₩35,626 | ₩35,759 | ₩35,572 | ₩35,572 | -0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩35,739 | ₩35,826 | ₩35,739 | ₩35,767 | +0.08% | 2.5천 |
|---|
| 2026.05.15 | ₩35,839 | ₩35,959 | ₩35,795 | ₩35,810 | -0.08% | 7.3천 |
|---|
| 2026.05.14 | ₩36,039 | ₩36,150 | ₩36,039 | ₩36,124 | +0.23% | 4.8천 |
|---|
| 2026.05.13 | ₩35,866 | ₩35,891 | ₩35,777 | ₩35,873 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩35,773 | ₩35,937 | ₩35,773 | ₩35,937 | +0.46% | 1.5천 |
|---|
| 2026.05.11 | ₩35,721 | ₩35,853 | ₩35,721 | ₩35,849 | +0.36% | 4.1천 |
|---|
| 2026.05.08 | ₩35,693 | ₩35,853 | ₩35,693 | ₩35,766 | +0.21% | 7.2천 |
|---|
| 2026.05.07 | ₩35,946 | ₩35,946 | ₩35,694 | ₩35,710 | -0.66% | 2.5천 |
|---|
| 2026.05.06 | ₩35,839 | ₩35,947 | ₩35,839 | ₩35,947 | +0.30% | 1.1천 |
|---|
| 2026.05.05 | ₩35,412 | ₩35,559 | ₩35,412 | ₩35,546 | +0.38% | 3.3천 |
|---|
| 2026.05.04 | ₩35,586 | ₩35,619 | ₩35,312 | ₩35,312 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩35,826 | ₩35,906 | ₩35,685 | ₩35,685 | -0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩35,426 | ₩35,749 | ₩35,426 | ₩35,749 | +0.91% | 600 |
|---|
| 2026.04.29 | ₩35,232 | ₩35,232 | ₩35,232 | ₩35,232 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,454 | ₩35,454 | ₩35,399 | ₩35,399 | -0.15% | 900 |
|---|
| 2026.04.27 | ₩35,306 | ₩35,424 | ₩35,306 | ₩35,424 | +0.34% | 5.2천 |
|---|
| 2026.04.24 | ₩35,506 | ₩35,506 | ₩35,332 | ₩35,430 | -0.21% | 2.6천 |
|---|
| 2026.04.23 | ₩35,466 | ₩35,466 | ₩35,439 | ₩35,439 | -0.08% | 600 |
|---|
| 2026.04.22 | ₩35,552 | ₩35,638 | ₩35,492 | ₩35,535 | -0.05% | 1.7천 |
|---|
| 2026.04.21 | ₩35,332 | ₩35,372 | ₩35,332 | ₩35,372 | +0.11% | 700 |
|---|
| 2026.04.20 | ₩35,544 | ₩35,544 | ₩35,492 | ₩35,495 | -0.14% | 1.4천 |
|---|
| 2026.04.17 | ₩35,412 | ₩35,773 | ₩35,372 | ₩35,628 | +0.61% | 1.9천 |
|---|
| 2026.04.16 | ₩35,096 | ₩35,159 | ₩35,092 | ₩35,132 | +0.10% | 1.7천 |
|---|
| 2026.04.15 | ₩35,033 | ₩35,092 | ₩34,999 | ₩35,092 | +0.17% | 3천 |
|---|
| 2026.04.14 | ₩35,092 | ₩35,119 | ₩35,065 | ₩35,107 | +0.04% | 3천 |
|---|
| 2026.04.13 | ₩34,745 | ₩34,983 | ₩34,745 | ₩34,983 | +0.68% | 3.8천 |
|---|
| 2026.04.10 | ₩34,919 | ₩34,919 | ₩34,855 | ₩34,855 | -0.18% | 1.1천 |
|---|
| 2026.04.09 | ₩34,945 | ₩34,945 | ₩34,759 | ₩34,921 | -0.07% | 3.1천 |
|---|
| 2026.04.08 | ₩34,732 | ₩34,825 | ₩34,732 | ₩34,813 | +0.23% | 1.3천 |
|---|
| 2026.04.07 | ₩34,066 | ₩34,175 | ₩34,051 | ₩34,175 | +0.32% | 600 |
|---|
| 2026.04.06 | ₩34,138 | ₩34,242 | ₩34,138 | ₩34,242 | +0.30% | 700 |
|---|
| 2026.04.02 | ₩34,011 | ₩34,135 | ₩34,011 | ₩34,135 | +0.36% | 600 |
|---|
| 2026.04.01 | ₩34,065 | ₩34,238 | ₩34,065 | ₩34,145 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩33,804 | ₩33,993 | ₩33,804 | ₩33,993 | +0.56% | 300 |
|---|
| 2026.03.30 | ₩33,398 | ₩33,411 | ₩33,355 | ₩33,355 | -0.13% | 1.3천 |
|---|
| 2026.03.27 | ₩33,518 | ₩33,531 | ₩33,251 | ₩33,256 | -0.78% | 3.1천 |
|---|
| 2026.03.26 | ₩33,986 | ₩33,986 | ₩33,727 | ₩33,727 | -0.76% | 900 |
|---|
| 2026.03.25 | ₩34,025 | ₩34,091 | ₩33,985 | ₩34,001 | -0.07% | 2천 |
|---|
| 2026.03.24 | ₩33,798 | ₩33,945 | ₩33,798 | ₩33,812 | +0.04% | 2.3천 |
|---|
| 2026.03.23 | ₩34,078 | ₩34,078 | ₩33,875 | ₩33,875 | -0.60% | 900 |
|---|
| 2026.03.20 | ₩33,811 | ₩33,825 | ₩33,638 | ₩33,688 | -0.36% | 1.1천 |
|---|
| 2026.03.19 | ₩33,998 | ₩34,002 | ₩33,865 | ₩34,002 | +0.01% | 4.2천 |
|---|
| 2026.03.18 | ₩34,425 | ₩34,438 | ₩34,131 | ₩34,141 | -0.83% | 4.3천 |
|---|
| 2026.03.17 | ₩34,805 | ₩34,805 | ₩34,721 | ₩34,721 | -0.24% | 1.1천 |
|---|
| 2026.03.16 | ₩34,759 | ₩34,759 | ₩34,665 | ₩34,682 | -0.22% | 2.2천 |
|---|
| 2026.03.13 | ₩34,665 | ₩34,665 | ₩34,385 | ₩34,390 | -0.79% | 2.4천 |
|---|
| 2026.03.12 | ₩34,612 | ₩34,625 | ₩34,484 | ₩34,484 | -0.37% | 5.7천 |
|---|
| 2026.03.11 | ₩35,165 | ₩35,165 | ₩34,932 | ₩35,003 | -0.46% | 4.8천 |
|---|
| 2026.03.10 | ₩35,172 | ₩35,499 | ₩35,059 | ₩35,199 | +0.08% | 3.2천 |
|---|
| 2026.03.09 | ₩34,532 | ₩35,312 | ₩34,532 | ₩35,185 | +1.89% | 1.3만 |
|---|
| 2026.03.06 | ₩34,959 | ₩35,035 | ₩34,692 | ₩35,035 | +0.22% | 3천 |
|---|
| 2026.03.05 | ₩35,632 | ₩35,632 | ₩35,119 | ₩35,399 | -0.66% | 2.9천 |
|---|
| 2026.03.04 | ₩35,766 | ₩35,945 | ₩35,766 | ₩35,945 | +0.50% | 2.3천 |
|---|
| 2026.03.03 | ₩35,226 | ₩35,759 | ₩35,159 | ₩35,733 | +1.44% | 3.1천 |
|---|
| 2026.03.02 | ₩35,799 | ₩36,011 | ₩35,799 | ₩36,011 | +0.59% | 1.5천 |
|---|
| 2026.02.27 | ₩36,186 | ₩36,186 | ₩35,846 | ₩35,995 | -0.53% | 4.7천 |
|---|
| 2026.02.26 | ₩36,426 | ₩36,426 | ₩36,177 | ₩36,373 | -0.15% | 3.6천 |
|---|
| 2026.02.25 | ₩36,233 | ₩36,340 | ₩36,185 | ₩36,340 | +0.29% | 2.4천 |
|---|
| 2026.02.24 | ₩36,106 | ₩36,173 | ₩36,093 | ₩36,154 | +0.13% | 1천 |
|---|
| 2026.02.23 | ₩36,293 | ₩36,293 | ₩35,838 | ₩35,838 | -1.25% | 2.5천 |
|---|
| 2026.02.20 | ₩36,413 | ₩36,787 | ₩36,346 | ₩36,438 | +0.07% | 3천 |
|---|
| 2026.02.19 | ₩36,253 | ₩36,326 | ₩36,253 | ₩36,282 | +0.08% | 1.6천 |
|---|
| 2026.02.18 | ₩36,533 | ₩36,533 | ₩36,297 | ₩36,425 | -0.30% | 6.2천 |
|---|
| 2026.02.17 | ₩36,079 | ₩36,312 | ₩36,079 | ₩36,312 | +0.64% | 3.1천 |
|---|
| 2026.02.13 | ₩36,146 | ₩36,233 | ₩36,026 | ₩36,233 | +0.24% | 1.6천 |
|---|
| 2026.02.12 | ₩36,680 | ₩36,680 | ₩36,200 | ₩36,226 | -1.24% | 8.7천 |
|---|
| 2026.02.11 | ₩36,853 | ₩36,853 | ₩36,480 | ₩36,550 | -0.82% | 3.7천 |
|---|
| 2026.02.10 | ₩36,620 | ₩36,653 | ₩36,541 | ₩36,541 | -0.21% | 5.1천 |
|---|
| 2026.02.09 | ₩36,627 | ₩36,627 | ₩36,360 | ₩36,513 | -0.31% | 2.6천 |
|---|
| 2026.02.06 | ₩36,306 | ₩36,493 | ₩36,306 | ₩36,493 | +0.51% | 1.3천 |
|---|
| 2026.02.05 | ₩35,746 | ₩35,791 | ₩35,733 | ₩35,791 | +0.13% | 3.3천 |
|---|
| 2026.02.04 | ₩35,993 | ₩36,134 | ₩35,993 | ₩36,134 | +0.39% | 700 |
|---|
| 2026.02.03 | ₩36,220 | ₩36,220 | ₩35,866 | ₩36,019 | -0.55% | 2천 |
|---|
| 2026.02.02 | ₩35,599 | ₩36,133 | ₩35,599 | ₩36,118 | +1.46% | 1.2천 |
|---|
| 2026.01.30 | ₩35,359 | ₩35,801 | ₩35,359 | ₩35,801 | +1.25% | 3.2천 |
|---|
| 2026.01.29 | ₩35,826 | ₩35,853 | ₩35,679 | ₩35,853 | +0.07% | 3.7천 |
|---|
| 2026.01.28 | ₩35,846 | ₩35,857 | ₩35,826 | ₩35,857 | +0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩35,679 | ₩35,893 | ₩35,679 | ₩35,846 | +0.47% | 4.6천 |
|---|
| 2026.01.26 | ₩36,093 | ₩36,093 | ₩35,993 | ₩36,073 | -0.06% | 4천 |
|---|
| 2026.01.23 | ₩35,973 | ₩35,973 | ₩35,787 | ₩35,885 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,973 | ₩36,153 | ₩35,973 | ₩36,023 | +0.14% | 3.2천 |
|---|
| 2026.01.21 | ₩35,586 | ₩35,866 | ₩35,586 | ₩35,845 | +0.73% | 9.9천 |
|---|
| 2026.01.20 | ₩35,599 | ₩35,679 | ₩35,487 | ₩35,506 | -0.26% | 2.6천 |
|---|
| 2026.01.16 | ₩36,200 | ₩36,200 | ₩36,066 | ₩36,133 | -0.18% | 2.1천 |
|---|
| 2026.01.15 | ₩36,160 | ₩36,240 | ₩36,160 | ₩36,185 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩35,959 | ₩36,059 | ₩35,959 | ₩36,059 | +0.28% | 3.2천 |
|---|
| 2026.01.13 | ₩36,266 | ₩36,266 | ₩36,066 | ₩36,073 | -0.53% | 4.9천 |
|---|
| 2026.01.12 | ₩36,120 | ₩36,226 | ₩36,079 | ₩36,226 | +0.30% | 3.4천 |
|---|
| 2026.01.09 | ₩36,133 | ₩36,213 | ₩36,093 | ₩36,160 | +0.07% | 3.7천 |
|---|
| 2026.01.08 | ₩35,893 | ₩36,133 | ₩35,826 | ₩36,079 | +0.52% | 1.3만 |
|---|
| 2026.01.07 | ₩36,226 | ₩36,280 | ₩35,973 | ₩35,973 | -0.70% | 2.8만 |
|---|
| 2026.01.06 | ₩36,039 | ₩36,173 | ₩35,973 | ₩36,156 | +0.32% | 6.9천 |
|---|
| 2026.01.05 | ₩35,626 | ₩36,051 | ₩35,626 | ₩35,931 | +0.86% | 1.3만 |
|---|
| 2026.01.02 | ₩35,492 | ₩36,264 | ₩35,492 | ₩35,590 | +0.27% | 5.1천 |
|---|
| 2025.12.31 | ₩35,534 | ₩35,572 | ₩35,492 | ₩35,506 | -0.08% | 5.4천 |
|---|
| 2025.12.30 | ₩35,603 | ₩35,713 | ₩35,559 | ₩35,683 | +0.22% | 1.6만 |
|---|
| 2025.12.29 | ₩37,694 | ₩37,694 | ₩37,494 | ₩37,541 | -0.41% | 1만 |
|---|
| 2025.12.26 | ₩37,694 | ₩37,694 | ₩37,601 | ₩37,694 | 0.00% | 9.2천 |
|---|
| 2025.12.24 | ₩37,494 | ₩37,674 | ₩37,494 | ₩37,674 | +0.48% | 2.9천 |
|---|
| 2025.12.23 | ₩37,427 | ₩37,574 | ₩37,427 | ₩37,534 | +0.29% | 1.6만 |
|---|
| 2025.12.22 | ₩37,440 | ₩37,521 | ₩37,334 | ₩37,456 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩37,440 | ₩37,507 | ₩37,427 | ₩37,427 | -0.04% | 1만 |
|---|
| 2025.12.18 | ₩37,426 | ₩37,761 | ₩37,300 | ₩37,335 | -0.24% | 1.3만 |
|---|
| 2025.12.17 | ₩37,452 | ₩37,452 | ₩37,242 | ₩37,246 | -0.55% | 9천 |
|---|
| 2025.12.16 | ₩37,654 | ₩37,654 | ₩37,276 | ₩37,358 | -0.79% | 7.5천 |
|---|
| 2025.12.15 | ₩37,541 | ₩37,541 | ₩37,400 | ₩37,470 | -0.19% | 4천 |
|---|
| 2025.12.12 | ₩37,601 | ₩37,641 | ₩37,491 | ₩37,496 | -0.28% | 8천 |
|---|
| 2025.12.11 | ₩37,360 | ₩37,601 | ₩37,360 | ₩37,557 | +0.52% | 4.6천 |
|---|
| 2025.12.10 | ₩37,066 | ₩37,310 | ₩37,027 | ₩37,295 | +0.62% | 5.4천 |
|---|
| 2025.12.09 | ₩37,240 | ₩37,240 | ₩37,066 | ₩37,066 | -0.47% | 900 |
|---|
| 2025.12.08 | ₩37,194 | ₩37,194 | ₩37,094 | ₩37,122 | -0.19% | 4.3천 |
|---|
| 2025.12.05 | ₩37,227 | ₩37,280 | ₩37,188 | ₩37,204 | -0.06% | 3.3천 |
|---|
| 2025.12.04 | ₩37,194 | ₩37,200 | ₩37,134 | ₩37,160 | -0.09% | 2.4천 |
|---|
| 2025.12.03 | ₩37,054 | ₩37,227 | ₩37,054 | ₩37,174 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩36,947 | ₩37,027 | ₩36,947 | ₩36,987 | +0.11% | 3.3천 |
|---|
| 2025.12.01 | ₩37,147 | ₩37,147 | ₩36,868 | ₩36,868 | -0.75% | 2.3천 |
|---|
| 2025.11.28 | ₩36,953 | ₩37,080 | ₩36,953 | ₩37,040 | +0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩36,840 | ₩36,973 | ₩36,840 | ₩36,949 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩36,373 | ₩36,773 | ₩36,346 | ₩36,753 | +1.05% | 2.1천 |
|---|
| 2025.11.24 | ₩36,373 | ₩36,440 | ₩36,286 | ₩36,396 | +0.06% | 5천 |
|---|
| 2025.11.21 | ₩36,213 | ₩36,560 | ₩36,213 | ₩36,453 | +0.66% | 1천 |
|---|
| 2025.11.20 | ₩36,501 | ₩36,560 | ₩35,946 | ₩36,010 | -1.35% | 7.5천 |
|---|
| 2025.11.19 | ₩36,225 | ₩36,226 | ₩36,093 | ₩36,188 | -0.10% | 4천 |
|---|
| 2025.11.18 | ₩36,132 | ₩36,278 | ₩36,042 | ₩36,190 | +0.16% | 7.1천 |
|---|
| 2025.11.17 | ₩37,054 | ₩37,054 | ₩36,320 | ₩36,362 | -1.87% | 2.2천 |
|---|
| 2025.11.14 | ₩36,441 | ₩36,693 | ₩36,441 | ₩36,607 | +0.45% | 1.8천 |
|---|
| 2025.11.13 | ₩37,094 | ₩37,094 | ₩36,719 | ₩36,719 | -1.01% | 1.9천 |
|---|
| 2025.11.12 | ₩37,120 | ₩37,120 | ₩37,027 | ₩37,076 | -0.12% | 2.5천 |
|---|
| 2025.11.11 | ₩36,680 | ₩36,936 | ₩36,680 | ₩36,936 | +0.70% | 1.7천 |
|---|
| 2025.11.10 | ₩36,627 | ₩36,693 | ₩36,502 | ₩36,693 | +0.18% | 1.4천 |
|---|
| 2025.11.07 | ₩36,386 | ₩36,472 | ₩36,226 | ₩36,472 | +0.23% | 3천 |
|---|
| 2025.11.06 | ₩36,533 | ₩36,533 | ₩36,374 | ₩36,432 | -0.28% | 1.1천 |
|---|
| 2025.11.05 | ₩36,500 | ₩36,647 | ₩36,500 | ₩36,636 | +0.37% | 2.7천 |
|---|
| 2025.11.04 | ₩36,534 | ₩36,550 | ₩36,486 | ₩36,486 | -0.13% | 3.6천 |
|---|
| 2025.11.03 | ₩36,600 | ₩36,627 | ₩36,480 | ₩36,599 | -0.00% | 7.9천 |
|---|
| 2025.10.31 | ₩36,760 | ₩36,760 | ₩36,720 | ₩36,727 | -0.09% | 2천 |
|---|
| 2025.10.30 | ₩36,787 | ₩36,879 | ₩36,668 | ₩36,668 | -0.32% | 1.6천 |
|---|
| 2025.10.29 | ₩36,880 | ₩36,893 | ₩36,707 | ₩36,721 | -0.43% | 3.1천 |
|---|
| 2025.10.28 | ₩36,733 | ₩36,880 | ₩36,733 | ₩36,781 | +0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩36,546 | ₩36,720 | ₩36,546 | ₩36,720 | +0.47% | 7.6천 |
|---|
| 2025.10.24 | ₩36,406 | ₩36,542 | ₩36,406 | ₩36,542 | +0.37% | 800 |
|---|
| 2025.10.23 | ₩36,253 | ₩36,333 | ₩36,253 | ₩36,280 | +0.07% | 500 |
|---|
| 2025.10.22 | ₩36,333 | ₩36,333 | ₩36,079 | ₩36,189 | -0.40% | 2.2천 |
|---|
| 2025.10.21 | ₩36,280 | ₩36,452 | ₩36,280 | ₩36,388 | +0.30% | 2.8천 |
|---|
| 2025.10.20 | ₩36,105 | ₩36,293 | ₩36,105 | ₩36,252 | +0.41% | 2.6천 |
|---|
| 2025.10.17 | ₩36,146 | ₩36,161 | ₩36,129 | ₩36,129 | -0.05% | 700 |
|---|
| 2025.10.16 | ₩36,285 | ₩36,285 | ₩35,919 | ₩35,934 | -0.97% | 1.8천 |
|---|
| 2025.10.15 | ₩36,333 | ₩36,333 | ₩36,121 | ₩36,121 | -0.58% | 1.3천 |
|---|
| 2025.10.14 | ₩35,771 | ₩36,293 | ₩35,771 | ₩36,129 | +1.00% | 2.1천 |
|---|
| 2025.10.13 | ₩35,853 | ₩36,065 | ₩35,853 | ₩36,011 | +0.44% | 2.3천 |
|---|
| 2025.10.10 | ₩36,240 | ₩36,253 | ₩35,576 | ₩35,576 | -1.83% | 3.7천 |
|---|