시장 데이터를 불러오는 중
전체 종목
Distillate Small/Mid Cash Flow ETF 과거 주가
Distillate Small/Mid Cash Flow ETF · DSMC · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Distillate Small/Mid Cash Flow ETF · DSMC · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,252 | ₩57,366 | ₩57,199 | ₩57,199 | -0.09% | 7천 |
| 2026.10.08 | ₩56,669 | ₩57,341 | ₩56,509 | ₩57,341 | +1.18% | 1.2만 |
| 2026.10.07 | ₩56,281 | ₩56,629 | ₩56,281 | ₩56,506 | +0.40% | 2.8천 |
| 2026.10.06 | ₩57,058 | ₩57,058 | ₩57,025 | ₩57,025 | -0.06% | 600 |
| 2026.10.05 | ₩56,897 | ₩57,045 | ₩56,629 | ₩56,937 | +0.07% | 2.4천 |
| 2026.10.02 | ₩56,549 | ₩56,576 | ₩56,415 | ₩56,415 | -0.24% | 5.9천 |
| 2026.10.01 | ₩55,919 | ₩56,495 | ₩55,710 | ₩56,375 | +0.81% | 6천 |
| 2026.09.30 | ₩56,120 | ₩56,120 | ₩55,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,855 |
| -0.47% |
| 6천 |
| 2026.09.29 | ₩56,107 | ₩56,107 | ₩55,758 | ₩55,961 | -0.26% | 3.1천 |
|---|
| 2026.09.28 | ₩56,321 | ₩56,321 | ₩56,196 | ₩56,196 | -0.22% | 2.3천 |
|---|
| 2026.09.25 | ₩56,401 | ₩56,629 | ₩56,401 | ₩56,628 | +0.40% | 5.8천 |
|---|
| 2026.09.24 | ₩56,294 | ₩56,415 | ₩56,167 | ₩56,415 | +0.21% | 5.9천 |
|---|
| 2026.09.23 | ₩56,904 | ₩57,138 | ₩56,694 | ₩56,694 | -0.37% | 8.7천 |
|---|
| 2026.09.22 | ₩57,594 | ₩57,674 | ₩57,266 | ₩57,266 | -0.57% | 4.2천 |
|---|
| 2026.09.21 | ₩57,420 | ₩57,420 | ₩57,085 | ₩57,203 | -0.38% | 3.6천 |
|---|
| 2026.09.18 | ₩57,400 | ₩57,473 | ₩57,246 | ₩57,286 | -0.20% | 3.4천 |
|---|
| 2026.09.17 | ₩58,653 | ₩58,653 | ₩57,991 | ₩57,991 | -1.13% | 5.4천 |
|---|
| 2026.09.16 | ₩58,478 | ₩58,572 | ₩57,917 | ₩58,036 | -0.76% | 6.1천 |
|---|
| 2026.09.15 | ₩58,143 | ₩58,559 | ₩58,143 | ₩58,402 | +0.44% | 3.9천 |
|---|
| 2026.09.14 | ₩58,572 | ₩58,760 | ₩58,465 | ₩58,478 | -0.16% | 9.8천 |
|---|
| 2026.09.11 | ₩58,291 | ₩58,559 | ₩58,291 | ₩58,556 | +0.46% | 7.3천 |
|---|
| 2026.09.10 | ₩57,956 | ₩58,103 | ₩57,822 | ₩57,822 | -0.23% | 5.1만 |
|---|
| 2026.09.09 | ₩58,425 | ₩58,425 | ₩58,170 | ₩58,196 | -0.39% | 3.6천 |
|---|
| 2026.09.08 | ₩59,524 | ₩59,524 | ₩58,614 | ₩58,614 | -1.53% | 1.5천 |
|---|
| 2026.09.04 | ₩59,108 | ₩59,617 | ₩59,108 | ₩59,557 | +0.76% | 1.5천 |
|---|
| 2026.09.03 | ₩59,303 | ₩59,443 | ₩59,303 | ₩59,425 | +0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩58,961 | ₩59,430 | ₩58,961 | ₩59,238 | +0.47% | 4.6천 |
|---|
| 2026.09.01 | ₩59,081 | ₩59,088 | ₩58,655 | ₩58,655 | -0.72% | 2.2천 |
|---|
| 2026.08.31 | ₩59,443 | ₩59,443 | ₩59,102 | ₩59,175 | -0.45% | 6천 |
|---|
| 2026.08.28 | ₩59,597 | ₩59,597 | ₩59,396 | ₩59,493 | -0.18% | 2.9천 |
|---|
| 2026.08.27 | ₩58,880 | ₩59,323 | ₩58,880 | ₩59,257 | +0.64% | 2.8천 |
|---|
| 2026.08.26 | ₩59,095 | ₩59,175 | ₩58,961 | ₩59,006 | -0.15% | 7만 |
|---|
| 2026.08.25 | ₩58,847 | ₩59,006 | ₩58,807 | ₩59,006 | +0.27% | 4.3천 |
|---|
| 2026.08.24 | ₩59,282 | ₩59,282 | ₩59,001 | ₩59,068 | -0.36% | 3.6천 |
|---|
| 2026.08.21 | ₩58,988 | ₩59,236 | ₩58,988 | ₩59,220 | +0.39% | 3천 |
|---|
| 2026.08.20 | ₩58,800 | ₩59,309 | ₩58,639 | ₩58,649 | -0.26% | 7.1천 |
|---|
| 2026.08.19 | ₩59,470 | ₩59,470 | ₩59,114 | ₩59,114 | -0.60% | 3.6천 |
|---|
| 2026.08.18 | ₩58,425 | ₩58,586 | ₩58,264 | ₩58,264 | -0.28% | 2.5만 |
|---|
| 2026.08.17 | ₩58,505 | ₩58,505 | ₩58,009 | ₩58,068 | -0.75% | 6.5천 |
|---|
| 2026.08.14 | ₩58,780 | ₩58,780 | ₩58,757 | ₩58,757 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩58,405 | ₩58,793 | ₩58,164 | ₩58,793 | +0.67% | 1.7천 |
|---|
| 2026.08.12 | ₩57,741 | ₩58,143 | ₩57,594 | ₩58,117 | +0.65% | 2.7천 |
|---|
| 2026.08.11 | ₩58,805 | ₩58,805 | ₩58,228 | ₩58,228 | -0.98% | 3.4천 |
|---|
| 2026.08.10 | ₩58,385 | ₩58,591 | ₩58,385 | ₩58,411 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩58,626 | ₩58,800 | ₩58,603 | ₩58,603 | -0.04% | 6.1천 |
|---|
| 2026.08.06 | ₩58,117 | ₩58,164 | ₩57,889 | ₩57,976 | -0.24% | 5.7천 |
|---|
| 2026.08.05 | ₩58,318 | ₩58,599 | ₩58,117 | ₩58,117 | -0.34% | 8.6천 |
|---|
| 2026.08.04 | ₩57,561 | ₩58,787 | ₩57,561 | ₩58,780 | +2.12% | 2.4만 |
|---|
| 2026.08.03 | ₩57,969 | ₩58,063 | ₩57,862 | ₩58,030 | +0.10% | 1만 |
|---|
| 2026.07.31 | ₩56,683 | ₩57,092 | ₩56,683 | ₩57,092 | +0.72% | 6.2천 |
|---|
| 2026.07.30 | ₩56,937 | ₩57,231 | ₩56,844 | ₩57,231 | +0.52% | 4.4천 |
|---|
| 2026.07.29 | ₩58,076 | ₩58,076 | ₩57,782 | ₩57,871 | -0.35% | 5천 |
|---|
| 2026.07.28 | ₩57,366 | ₩57,997 | ₩57,366 | ₩57,997 | +1.10% | 2.6천 |
|---|
| 2026.07.27 | ₩56,803 | ₩56,884 | ₩56,803 | ₩56,840 | +0.06% | 1천 |
|---|
| 2026.07.24 | ₩56,087 | ₩56,133 | ₩55,999 | ₩56,014 | -0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩55,611 | ₩55,611 | ₩55,262 | ₩55,327 | -0.51% | 1.7천 |
|---|
| 2026.07.22 | ₩56,200 | ₩56,200 | ₩55,718 | ₩55,845 | -0.63% | 2.9천 |
|---|
| 2026.07.21 | ₩55,798 | ₩55,903 | ₩55,718 | ₩55,903 | +0.19% | 2.2천 |
|---|
| 2026.07.20 | ₩55,839 | ₩56,053 | ₩55,837 | ₩55,837 | -0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩56,602 | ₩56,602 | ₩55,886 | ₩56,089 | -0.91% | 3.9천 |
|---|
| 2026.07.16 | ₩55,557 | ₩56,629 | ₩55,557 | ₩56,489 | +1.68% | 1.4만 |
|---|
| 2026.07.15 | ₩55,316 | ₩55,624 | ₩55,309 | ₩55,492 | +0.32% | 1.3만 |
|---|
| 2026.07.14 | ₩54,914 | ₩54,958 | ₩54,914 | ₩54,958 | +0.08% | 1천 |
|---|
| 2026.07.13 | ₩55,035 | ₩55,504 | ₩55,035 | ₩55,343 | +0.56% | 1.5천 |
|---|
| 2026.07.10 | ₩55,008 | ₩55,008 | ₩54,767 | ₩54,968 | -0.07% | 4.9천 |
|---|
| 2026.07.09 | ₩54,244 | ₩54,591 | ₩54,244 | ₩54,591 | +0.64% | 6.2천 |
|---|
| 2026.07.08 | ₩54,887 | ₩54,901 | ₩54,331 | ₩54,399 | -0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩55,343 | ₩55,343 | ₩55,115 | ₩55,127 | -0.39% | 6.7천 |
|---|
| 2026.07.06 | ₩54,606 | ₩55,041 | ₩54,606 | ₩54,945 | +0.62% | 1.4천 |
|---|
| 2026.07.02 | ₩54,914 | ₩54,933 | ₩54,726 | ₩54,933 | +0.03% | 4.5천 |
|---|
| 2026.07.01 | ₩54,217 | ₩54,994 | ₩54,217 | ₩54,445 | +0.42% | 6.9천 |
|---|
| 2026.06.30 | ₩53,976 | ₩54,190 | ₩53,976 | ₩54,083 | +0.20% | 5.6천 |
|---|
| 2026.06.29 | ₩54,458 | ₩54,458 | ₩54,003 | ₩54,141 | -0.58% | 1.2만 |
|---|
| 2026.06.26 | ₩53,360 | ₩54,445 | ₩53,360 | ₩54,445 | +2.03% | 3.2천 |
|---|
| 2026.06.25 | ₩53,869 | ₩53,949 | ₩53,071 | ₩53,148 | -1.34% | 6.2천 |
|---|
| 2026.06.24 | ₩53,440 | ₩53,641 | ₩53,333 | ₩53,520 | +0.15% | 3.1천 |
|---|
| 2026.06.23 | ₩52,770 | ₩53,038 | ₩52,750 | ₩52,920 | +0.28% | 4.8천 |
|---|
| 2026.06.22 | ₩53,266 | ₩53,266 | ₩52,605 | ₩52,605 | -1.24% | 6.1천 |
|---|
| 2026.06.18 | ₩52,904 | ₩53,092 | ₩52,864 | ₩53,038 | +0.25% | 4.3천 |
|---|
| 2026.06.17 | ₩54,123 | ₩54,244 | ₩52,944 | ₩52,984 | -2.10% | 2.4천 |
|---|
| 2026.06.16 | ₩54,284 | ₩54,284 | ₩53,957 | ₩53,957 | -0.60% | 2.3천 |
|---|
| 2026.06.15 | ₩54,901 | ₩54,901 | ₩54,024 | ₩54,024 | -1.60% | 1.2만 |
|---|
| 2026.06.12 | ₩54,083 | ₩54,874 | ₩54,083 | ₩54,633 | +1.02% | 3.7천 |
|---|
| 2026.06.11 | ₩53,855 | ₩54,217 | ₩53,574 | ₩54,217 | +0.67% | 3.6천 |
|---|
| 2026.06.10 | ₩54,338 | ₩54,338 | ₩53,735 | ₩53,735 | -1.11% | 2.5천 |
|---|
| 2026.06.09 | ₩54,432 | ₩54,432 | ₩53,440 | ₩54,043 | -0.71% | 2.8천 |
|---|
| 2026.06.08 | ₩53,413 | ₩53,909 | ₩53,413 | ₩53,586 | +0.32% | 3.3천 |
|---|
| 2026.06.05 | ₩53,681 | ₩53,735 | ₩53,246 | ₩53,400 | -0.52% | 5.8천 |
|---|
| 2026.06.04 | ₩54,244 | ₩54,244 | ₩53,802 | ₩53,857 | -0.71% | 1.6천 |
|---|
| 2026.06.03 | ₩53,621 | ₩53,621 | ₩53,393 | ₩53,482 | -0.26% | 2.7천 |
|---|
| 2026.06.02 | ₩54,137 | ₩54,190 | ₩54,077 | ₩54,079 | -0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩53,775 | ₩54,386 | ₩53,775 | ₩54,386 | +1.14% | 7.8천 |
|---|
| 2026.05.29 | ₩53,708 | ₩53,882 | ₩53,545 | ₩53,545 | -0.30% | 3.4천 |
|---|
| 2026.05.28 | ₩54,204 | ₩54,204 | ₩53,742 | ₩53,963 | -0.44% | 4.1천 |
|---|
| 2026.05.27 | ₩53,118 | ₩53,809 | ₩53,118 | ₩53,459 | +0.64% | 3.8천 |
|---|
| 2026.05.26 | ₩53,252 | ₩53,373 | ₩53,212 | ₩53,289 | +0.07% | 6.6천 |
|---|
| 2026.05.22 | ₩52,656 | ₩52,903 | ₩52,466 | ₩52,903 | +0.47% | 7.6천 |
|---|
| 2026.05.21 | ₩51,631 | ₩52,234 | ₩51,631 | ₩52,060 | +0.83% | 2천 |
|---|
| 2026.05.20 | ₩51,269 | ₩51,979 | ₩51,175 | ₩51,979 | +1.39% | 3만 |
|---|
| 2026.05.19 | ₩51,548 | ₩51,548 | ₩51,218 | ₩51,218 | -0.64% | 1.5천 |
|---|
| 2026.05.18 | ₩51,899 | ₩51,899 | ₩51,701 | ₩51,701 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩51,336 | ₩51,336 | ₩51,199 | ₩51,199 | -0.27% | 1.4천 |
|---|
| 2026.05.14 | ₩51,470 | ₩51,859 | ₩51,470 | ₩51,508 | +0.07% | 6.4천 |
|---|
| 2026.05.13 | ₩51,403 | ₩51,403 | ₩50,961 | ₩51,300 | -0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩52,046 | ₩52,046 | ₩51,604 | ₩51,764 | -0.54% | 8천 |
|---|
| 2026.05.11 | ₩53,105 | ₩53,105 | ₩52,438 | ₩52,447 | -1.24% | 1.1만 |
|---|
| 2026.05.08 | ₩52,877 | ₩53,039 | ₩52,556 | ₩53,039 | +0.31% | 3.2천 |
|---|
| 2026.05.07 | ₩53,266 | ₩53,266 | ₩52,944 | ₩52,947 | -0.60% | 2.2천 |
|---|
| 2026.05.06 | ₩53,145 | ₩53,152 | ₩53,078 | ₩53,096 | -0.09% | 1.1천 |
|---|
| 2026.05.05 | ₩52,596 | ₩53,339 | ₩52,596 | ₩53,266 | +1.27% | 4.7천 |
|---|
| 2026.05.04 | ₩53,078 | ₩53,078 | ₩52,569 | ₩52,665 | -0.78% | 2.1천 |
|---|
| 2026.05.01 | ₩53,279 | ₩53,279 | ₩52,911 | ₩53,029 | -0.47% | 4.6천 |
|---|
| 2026.04.30 | ₩52,676 | ₩53,238 | ₩52,475 | ₩53,238 | +1.07% | 7.5천 |
|---|
| 2026.04.29 | ₩52,917 | ₩52,917 | ₩52,723 | ₩52,785 | -0.25% | 4.1천 |
|---|
| 2026.04.28 | ₩52,716 | ₩52,730 | ₩52,609 | ₩52,716 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩52,703 | ₩52,810 | ₩52,649 | ₩52,727 | +0.05% | 5.9천 |
|---|
| 2026.04.24 | ₩52,321 | ₩52,397 | ₩52,115 | ₩52,397 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩52,381 | ₩52,448 | ₩52,274 | ₩52,448 | +0.13% | 4천 |
|---|
| 2026.04.22 | ₩53,333 | ₩53,360 | ₩52,971 | ₩53,145 | -0.35% | 9.3천 |
|---|
| 2026.04.21 | ₩52,891 | ₩53,349 | ₩52,877 | ₩52,877 | -0.03% | 7.9천 |
|---|
| 2026.04.20 | ₩52,234 | ₩52,743 | ₩52,234 | ₩52,690 | +0.87% | 8.5천 |
|---|
| 2026.04.17 | ₩51,778 | ₩52,489 | ₩51,778 | ₩52,247 | +0.91% | 8.5천 |
|---|
| 2026.04.16 | ₩51,792 | ₩51,848 | ₩51,577 | ₩51,671 | -0.23% | 1.3만 |
|---|
| 2026.04.15 | ₩51,283 | ₩51,524 | ₩51,283 | ₩51,430 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩51,390 | ₩51,390 | ₩51,175 | ₩51,177 | -0.41% | 3.9천 |
|---|
| 2026.04.13 | ₩50,445 | ₩51,189 | ₩50,445 | ₩51,189 | +1.47% | 5.2천 |
|---|
| 2026.04.10 | ₩51,015 | ₩51,015 | ₩50,346 | ₩50,385 | -1.23% | 7.1천 |
|---|
| 2026.04.09 | ₩50,706 | ₩50,706 | ₩50,452 | ₩50,693 | -0.03% | 9.4천 |
|---|
| 2026.04.08 | ₩51,095 | ₩51,189 | ₩50,706 | ₩50,706 | -0.76% | 2.2만 |
|---|
| 2026.04.07 | ₩50,921 | ₩50,921 | ₩50,452 | ₩50,505 | -0.82% | 1.3만 |
|---|
| 2026.04.06 | ₩50,237 | ₩50,665 | ₩50,237 | ₩50,665 | +0.85% | 2.8천 |
|---|
| 2026.04.02 | ₩49,902 | ₩50,314 | ₩49,701 | ₩50,314 | +0.82% | 1.4천 |
|---|
| 2026.04.01 | ₩50,157 | ₩50,465 | ₩50,023 | ₩50,158 | +0.00% | 3.2만 |
|---|
| 2026.03.31 | ₩50,077 | ₩50,559 | ₩49,929 | ₩50,148 | +0.14% | 1.4천 |
|---|
| 2026.03.30 | ₩50,070 | ₩50,103 | ₩49,474 | ₩49,613 | -0.91% | 4.3천 |
|---|
| 2026.03.27 | ₩49,782 | ₩50,077 | ₩49,751 | ₩49,751 | -0.06% | 5.7천 |
|---|
| 2026.03.26 | ₩50,760 | ₩50,760 | ₩50,264 | ₩50,291 | -0.92% | 1.8천 |
|---|
| 2026.03.25 | ₩49,956 | ₩50,399 | ₩49,862 | ₩50,399 | +0.89% | 3.7천 |
|---|
| 2026.03.24 | ₩49,661 | ₩50,532 | ₩49,661 | ₩50,170 | +1.03% | 8.9천 |
|---|
| 2026.03.23 | ₩49,768 | ₩50,090 | ₩49,654 | ₩49,810 | +0.08% | 5.4천 |
|---|
| 2026.03.20 | ₩49,045 | ₩49,218 | ₩49,026 | ₩49,026 | -0.04% | 5.9천 |
|---|
| 2026.03.19 | ₩48,897 | ₩49,420 | ₩48,897 | ₩49,366 | +0.96% | 9.8천 |
|---|
| 2026.03.18 | ₩49,353 | ₩49,420 | ₩49,051 | ₩49,051 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩49,969 | ₩49,969 | ₩49,502 | ₩49,527 | -0.88% | 3.9천 |
|---|
| 2026.03.16 | ₩49,212 | ₩49,353 | ₩49,085 | ₩49,106 | -0.22% | 4만 |
|---|
| 2026.03.13 | ₩49,152 | ₩49,206 | ₩48,790 | ₩48,924 | -0.46% | 5.8천 |
|---|
| 2026.03.12 | ₩49,420 | ₩49,675 | ₩49,034 | ₩49,034 | -0.78% | 9.9천 |
|---|
| 2026.03.11 | ₩49,688 | ₩49,829 | ₩49,547 | ₩49,829 | +0.28% | 5천 |
|---|
| 2026.03.10 | ₩49,876 | ₩50,251 | ₩49,621 | ₩49,621 | -0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩49,206 | ₩50,278 | ₩49,139 | ₩50,144 | +1.91% | 2.2천 |
|---|
| 2026.03.06 | ₩50,130 | ₩50,438 | ₩50,063 | ₩50,404 | +0.55% | 2.7천 |
|---|
| 2026.03.05 | ₩51,537 | ₩51,537 | ₩50,854 | ₩51,162 | -0.73% | 6천 |
|---|
| 2026.03.04 | ₩50,747 | ₩51,430 | ₩50,747 | ₩51,430 | +1.35% | 4.9천 |
|---|
| 2026.03.03 | ₩50,090 | ₩51,154 | ₩49,876 | ₩50,934 | +1.69% | 4.4천 |
|---|
| 2026.03.02 | ₩50,358 | ₩50,881 | ₩50,144 | ₩50,881 | +1.04% | 7.8천 |
|---|
| 2026.02.27 | ₩49,996 | ₩50,639 | ₩49,996 | ₩50,637 | +1.28% | 1.9만 |
|---|
| 2026.02.26 | ₩51,122 | ₩51,189 | ₩50,787 | ₩51,122 | 0.00% | 5.1천 |
|---|
| 2026.02.25 | ₩50,800 | ₩50,800 | ₩50,318 | ₩50,760 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩50,840 | ₩50,974 | ₩50,760 | ₩50,773 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩50,264 | ₩50,579 | ₩50,251 | ₩50,425 | +0.32% | 8.2천 |
|---|
| 2026.02.20 | ₩51,390 | ₩51,765 | ₩51,242 | ₩51,685 | +0.57% | 1.5만 |
|---|
| 2026.02.19 | ₩51,323 | ₩51,537 | ₩51,269 | ₩51,537 | +0.42% | 7.8천 |
|---|
| 2026.02.18 | ₩51,122 | ₩51,737 | ₩51,122 | ₩51,514 | +0.77% | 8.2천 |
|---|
| 2026.02.17 | ₩51,384 | ₩51,384 | ₩50,599 | ₩51,167 | -0.42% | 9.4천 |
|---|
| 2026.02.13 | ₩50,881 | ₩51,524 | ₩50,881 | ₩51,414 | +1.05% | 1.6만 |
|---|
| 2026.02.12 | ₩51,939 | ₩51,966 | ₩50,398 | ₩50,827 | -2.14% | 7.6천 |
|---|
| 2026.02.11 | ₩52,448 | ₩52,541 | ₩51,845 | ₩51,993 | -0.87% | 1.2만 |
|---|
| 2026.02.10 | ₩51,966 | ₩52,408 | ₩51,966 | ₩52,127 | +0.31% | 7만 |
|---|
| 2026.02.09 | ₩51,939 | ₩52,046 | ₩51,658 | ₩51,953 | +0.03% | 6.9천 |
|---|
| 2026.02.06 | ₩51,484 | ₩52,221 | ₩51,484 | ₩52,221 | +1.43% | 3.3만 |
|---|
| 2026.02.05 | ₩51,336 | ₩51,417 | ₩50,881 | ₩51,041 | -0.57% | 1.3만 |
|---|
| 2026.02.04 | ₩51,417 | ₩51,844 | ₩51,403 | ₩51,659 | +0.47% | 8천 |
|---|
| 2026.02.03 | ₩49,916 | ₩51,135 | ₩49,916 | ₩50,496 | +1.16% | 1.6만 |
|---|
| 2026.02.02 | ₩50,196 | ₩51,015 | ₩50,196 | ₩50,854 | +1.31% | 6.5천 |
|---|
| 2026.01.30 | ₩50,090 | ₩50,505 | ₩49,943 | ₩50,505 | +0.83% | 1.2만 |
|---|
| 2026.01.29 | ₩49,916 | ₩50,184 | ₩49,701 | ₩50,090 | +0.35% | 2.6만 |
|---|
| 2026.01.28 | ₩50,452 | ₩50,452 | ₩49,928 | ₩49,928 | -1.04% | 9천 |
|---|
| 2026.01.27 | ₩50,130 | ₩50,247 | ₩49,988 | ₩50,170 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩50,251 | ₩50,362 | ₩50,077 | ₩50,345 | +0.19% | 8.1천 |
|---|
| 2026.01.23 | ₩51,001 | ₩51,001 | ₩50,318 | ₩50,412 | -1.16% | 7.4천 |
|---|
| 2026.01.22 | ₩51,108 | ₩51,269 | ₩50,827 | ₩50,948 | -0.31% | 1.1만 |
|---|
| 2026.01.21 | ₩50,747 | ₩50,827 | ₩49,822 | ₩50,827 | +0.16% | 1.4만 |
|---|
| 2026.01.20 | ₩49,691 | ₩49,822 | ₩49,353 | ₩49,415 | -0.56% | 1.1만 |
|---|
| 2026.01.16 | ₩50,412 | ₩50,425 | ₩50,184 | ₩50,224 | -0.37% | 4.1천 |
|---|
| 2026.01.15 | ₩50,117 | ₩50,693 | ₩50,077 | ₩50,613 | +0.99% | 4.1천 |
|---|
| 2026.01.14 | ₩50,358 | ₩50,358 | ₩50,023 | ₩50,157 | -0.40% | 6.1천 |
|---|
| 2026.01.13 | ₩49,983 | ₩50,023 | ₩49,755 | ₩49,835 | -0.29% | 6.2천 |
|---|
| 2026.01.12 | ₩49,661 | ₩50,358 | ₩49,514 | ₩50,358 | +1.40% | 5.5천 |
|---|
| 2026.01.09 | ₩49,768 | ₩49,835 | ₩49,267 | ₩49,822 | +0.11% | 8.3천 |
|---|
| 2026.01.08 | ₩48,978 | ₩49,738 | ₩48,938 | ₩49,538 | +1.14% | 1.3만 |
|---|
| 2026.01.07 | ₩48,723 | ₩48,723 | ₩48,415 | ₩48,549 | -0.36% | 7.1천 |
|---|
| 2026.01.06 | ₩48,656 | ₩49,005 | ₩48,643 | ₩49,005 | +0.72% | 2.6천 |
|---|
| 2026.01.05 | ₩48,281 | ₩48,763 | ₩48,281 | ₩48,392 | +0.23% | 1.3만 |
|---|
| 2026.01.02 | ₩47,598 | ₩48,053 | ₩47,598 | ₩47,891 | +0.62% | 6.9천 |
|---|
| 2025.12.31 | ₩47,678 | ₩47,705 | ₩47,531 | ₩47,531 | -0.31% | 2.1만 |
|---|
| 2025.12.30 | ₩48,294 | ₩48,294 | ₩47,973 | ₩47,973 | -0.67% | 7.6천 |
|---|
| 2025.12.29 | ₩48,053 | ₩48,187 | ₩48,040 | ₩48,160 | +0.22% | 4.6천 |
|---|
| 2025.12.26 | ₩48,348 | ₩48,455 | ₩48,241 | ₩48,455 | +0.22% | 5.5천 |
|---|
| 2025.12.24 | ₩48,335 | ₩48,455 | ₩48,335 | ₩48,415 | +0.17% | 3.3천 |
|---|
| 2025.12.23 | ₩48,274 | ₩48,321 | ₩48,160 | ₩48,254 | -0.04% | 1.6만 |
|---|
| 2025.12.22 | ₩48,469 | ₩48,683 | ₩48,442 | ₩48,522 | +0.11% | 7.6천 |
|---|
| 2025.12.19 | ₩48,348 | ₩48,402 | ₩48,201 | ₩48,202 | -0.30% | 6.2천 |
|---|
| 2025.12.18 | ₩48,844 | ₩48,991 | ₩48,402 | ₩48,415 | -0.88% | 1만 |
|---|
| 2025.12.17 | ₩48,737 | ₩48,924 | ₩48,395 | ₩48,562 | -0.36% | 1.3만 |
|---|
| 2025.12.16 | ₩48,801 | ₩48,801 | ₩48,375 | ₩48,410 | -0.80% | 8.8천 |
|---|
| 2025.12.15 | ₩49,045 | ₩49,125 | ₩48,616 | ₩48,778 | -0.54% | 1.2만 |
|---|
| 2025.12.12 | ₩49,260 | ₩49,260 | ₩48,928 | ₩48,964 | -0.60% | 3.6천 |
|---|
| 2025.12.11 | ₩49,031 | ₩49,165 | ₩48,968 | ₩49,165 | +0.27% | 2.8천 |
|---|
| 2025.12.10 | ₩48,183 | ₩49,018 | ₩47,892 | ₩48,830 | +1.34% | 3천 |
|---|
| 2025.12.09 | ₩47,504 | ₩47,852 | ₩47,504 | ₩47,730 | +0.48% | 6.4천 |
|---|
| 2025.12.08 | ₩47,812 | ₩47,866 | ₩47,531 | ₩47,544 | -0.56% | 4.6천 |
|---|
| 2025.12.05 | ₩48,120 | ₩48,140 | ₩47,906 | ₩47,906 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩47,825 | ₩48,026 | ₩47,762 | ₩47,820 | -0.01% | 3.6만 |
|---|
| 2025.12.03 | ₩47,812 | ₩48,046 | ₩47,718 | ₩48,026 | +0.45% | 8.4천 |
|---|
| 2025.12.02 | ₩47,316 | ₩47,316 | ₩46,914 | ₩47,197 | -0.25% | 2.7만 |
|---|
| 2025.12.01 | ₩47,303 | ₩47,593 | ₩47,214 | ₩47,214 | -0.19% | 2.8천 |
|---|
| 2025.11.28 | ₩47,021 | ₩47,196 | ₩47,021 | ₩47,114 | +0.20% | 3.9천 |
|---|
| 2025.11.26 | ₩47,196 | ₩47,397 | ₩47,064 | ₩47,064 | -0.28% | 9.9천 |
|---|
| 2025.11.25 | ₩46,271 | ₩46,874 | ₩46,271 | ₩46,749 | +1.03% | 9.6천 |
|---|
| 2025.11.24 | ₩45,440 | ₩45,869 | ₩45,440 | ₩45,763 | +0.71% | 2.1만 |
|---|
| 2025.11.21 | ₩44,864 | ₩45,810 | ₩44,864 | ₩45,585 | +1.61% | 1.3만 |
|---|
| 2025.11.20 | ₩45,145 | ₩45,252 | ₩44,140 | ₩44,150 | -2.21% | 7.2천 |
|---|
| 2025.11.19 | ₩44,733 | ₩44,863 | ₩44,676 | ₩44,767 | +0.08% | 9.6천 |
|---|
| 2025.11.18 | ₩44,613 | ₩45,051 | ₩44,613 | ₩45,007 | +0.88% | 1.9만 |
|---|
| 2025.11.17 | ₩45,788 | ₩45,788 | ₩44,716 | ₩44,794 | -2.17% | 2만 |
|---|
| 2025.11.14 | ₩45,754 | ₩46,016 | ₩45,754 | ₩45,850 | +0.21% | 7.8천 |
|---|
| 2025.11.13 | ₩46,847 | ₩46,887 | ₩46,070 | ₩46,107 | -1.58% | 3.4천 |
|---|
| 2025.11.12 | ₩47,129 | ₩47,129 | ₩46,686 | ₩46,686 | -0.94% | 4.9천 |
|---|
| 2025.11.11 | ₩46,713 | ₩46,793 | ₩46,646 | ₩46,705 | -0.02% | 2.5천 |
|---|
| 2025.11.10 | ₩46,178 | ₩46,438 | ₩46,016 | ₩46,350 | +0.37% | 6.1천 |
|---|
| 2025.11.07 | ₩45,901 | ₩46,113 | ₩45,775 | ₩46,113 | +0.46% | 6.7천 |
|---|
| 2025.11.06 | ₩46,164 | ₩46,164 | ₩45,641 | ₩45,664 | -1.08% | 2.3천 |
|---|
| 2025.11.05 | ₩45,869 | ₩46,405 | ₩45,802 | ₩46,324 | +0.99% | 3.6만 |
|---|
| 2025.11.04 | ₩45,587 | ₩45,963 | ₩45,587 | ₩45,763 | +0.39% | 1.1만 |
|---|
| 2025.11.03 | ₩46,740 | ₩46,740 | ₩45,869 | ₩46,251 | -1.05% | 8.7천 |
|---|
| 2025.10.31 | ₩46,244 | ₩46,350 | ₩46,146 | ₩46,350 | +0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩46,726 | ₩46,726 | ₩46,203 | ₩46,203 | -1.12% | 1천 |
|---|
| 2025.10.29 | ₩47,356 | ₩47,557 | ₩46,525 | ₩46,705 | -1.38% | 1.7만 |
|---|
| 2025.10.28 | ₩47,544 | ₩47,799 | ₩47,423 | ₩47,492 | -0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩48,000 | ₩48,013 | ₩47,652 | ₩47,726 | -0.57% | 9.5천 |
|---|
| 2025.10.24 | ₩48,013 | ₩48,021 | ₩47,647 | ₩47,647 | -0.76% | 9.5천 |
|---|
| 2025.10.23 | ₩47,316 | ₩47,772 | ₩47,289 | ₩47,768 | +0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩47,504 | ₩47,602 | ₩47,217 | ₩47,303 | -0.42% | 4.5천 |
|---|
| 2025.10.21 | ₩47,216 | ₩47,785 | ₩47,216 | ₩47,663 | +0.95% | 5.7천 |
|---|
| 2025.10.20 | ₩47,075 | ₩47,397 | ₩47,075 | ₩47,323 | +0.53% | 1.8만 |
|---|
| 2025.10.17 | ₩46,686 | ₩46,834 | ₩46,606 | ₩46,807 | +0.26% | 7.5천 |
|---|
| 2025.10.16 | ₩47,236 | ₩47,236 | ₩46,563 | ₩46,765 | -1.00% | 4.6천 |
|---|
| 2025.10.15 | ₩47,615 | ₩47,615 | ₩47,115 | ₩47,115 | -1.05% | 5.7천 |
|---|
| 2025.10.14 | ₩45,909 | ₩47,196 | ₩45,909 | ₩47,045 | +2.48% | 1.1만 |
|---|
| 2025.10.13 | ₩46,177 | ₩46,515 | ₩46,110 | ₩46,515 | +0.73% | 5.7천 |
|---|
| 2025.10.10 | ₩47,222 | ₩47,222 | ₩45,675 | ₩45,675 | -3.28% | 1.8만 |
|---|