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 | ₩57,317 | ₩57,431 | ₩57,263 | ₩57,263 | -0.09% | 7천 |
| 2026.10.08 | ₩56,733 | ₩57,405 | ₩56,572 | ₩57,405 | +1.18% | 1.2만 |
| 2026.10.07 | ₩56,344 | ₩56,693 | ₩56,344 | ₩56,570 | +0.40% | 2.8천 |
| 2026.10.06 | ₩57,122 | ₩57,122 | ₩57,089 | ₩57,089 | -0.06% | 600 |
| 2026.10.05 | ₩56,961 | ₩57,109 | ₩56,693 | ₩57,002 | +0.07% | 2.4천 |
| 2026.10.02 | ₩56,613 | ₩56,639 | ₩56,478 | ₩56,478 | -0.24% | 5.9천 |
| 2026.10.01 | ₩55,982 | ₩56,559 | ₩55,773 | ₩56,438 | +0.81% | 6천 |
| 2026.09.30 | ₩56,183 | ₩56,183 | ₩55,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,918 |
| -0.47% |
| 6천 |
| 2026.09.29 | ₩56,170 | ₩56,170 | ₩55,821 | ₩56,024 | -0.26% | 3.1천 |
|---|
| 2026.09.28 | ₩56,385 | ₩56,385 | ₩56,260 | ₩56,260 | -0.22% | 2.3천 |
|---|
| 2026.09.25 | ₩56,465 | ₩56,693 | ₩56,465 | ₩56,692 | +0.40% | 5.8천 |
|---|
| 2026.09.24 | ₩56,358 | ₩56,478 | ₩56,230 | ₩56,478 | +0.21% | 5.9천 |
|---|
| 2026.09.23 | ₩56,968 | ₩57,203 | ₩56,757 | ₩56,757 | -0.37% | 8.7천 |
|---|
| 2026.09.22 | ₩57,659 | ₩57,739 | ₩57,330 | ₩57,330 | -0.57% | 4.2천 |
|---|
| 2026.09.21 | ₩57,485 | ₩57,485 | ₩57,149 | ₩57,267 | -0.38% | 3.6천 |
|---|
| 2026.09.18 | ₩57,464 | ₩57,538 | ₩57,310 | ₩57,350 | -0.20% | 3.4천 |
|---|
| 2026.09.17 | ₩58,719 | ₩58,719 | ₩58,056 | ₩58,056 | -1.13% | 5.4천 |
|---|
| 2026.09.16 | ₩58,544 | ₩58,638 | ₩57,982 | ₩58,102 | -0.76% | 6.1천 |
|---|
| 2026.09.15 | ₩58,209 | ₩58,625 | ₩58,209 | ₩58,468 | +0.44% | 3.9천 |
|---|
| 2026.09.14 | ₩58,638 | ₩58,826 | ₩58,531 | ₩58,544 | -0.16% | 9.8천 |
|---|
| 2026.09.11 | ₩58,357 | ₩58,625 | ₩58,357 | ₩58,622 | +0.46% | 7.3천 |
|---|
| 2026.09.10 | ₩58,021 | ₩58,169 | ₩57,887 | ₩57,887 | -0.23% | 5.1만 |
|---|
| 2026.09.09 | ₩58,491 | ₩58,491 | ₩58,236 | ₩58,261 | -0.39% | 3.6천 |
|---|
| 2026.09.08 | ₩59,591 | ₩59,591 | ₩58,680 | ₩58,680 | -1.53% | 1.5천 |
|---|
| 2026.09.04 | ₩59,175 | ₩59,685 | ₩59,175 | ₩59,624 | +0.76% | 1.5천 |
|---|
| 2026.09.03 | ₩59,369 | ₩59,510 | ₩59,369 | ₩59,491 | +0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩59,027 | ₩59,497 | ₩59,027 | ₩59,305 | +0.47% | 4.6천 |
|---|
| 2026.09.01 | ₩59,148 | ₩59,155 | ₩58,721 | ₩58,721 | -0.72% | 2.2천 |
|---|
| 2026.08.31 | ₩59,510 | ₩59,510 | ₩59,168 | ₩59,242 | -0.45% | 6천 |
|---|
| 2026.08.28 | ₩59,665 | ₩59,665 | ₩59,463 | ₩59,560 | -0.18% | 2.9천 |
|---|
| 2026.08.27 | ₩58,947 | ₩59,390 | ₩58,947 | ₩59,324 | +0.64% | 2.8천 |
|---|
| 2026.08.26 | ₩59,161 | ₩59,242 | ₩59,027 | ₩59,073 | -0.15% | 7만 |
|---|
| 2026.08.25 | ₩58,913 | ₩59,073 | ₩58,873 | ₩59,073 | +0.27% | 4.3천 |
|---|
| 2026.08.24 | ₩59,349 | ₩59,349 | ₩59,068 | ₩59,135 | -0.36% | 3.6천 |
|---|
| 2026.08.21 | ₩59,054 | ₩59,302 | ₩59,054 | ₩59,286 | +0.39% | 3천 |
|---|
| 2026.08.20 | ₩58,866 | ₩59,376 | ₩58,705 | ₩58,715 | -0.26% | 7.1천 |
|---|
| 2026.08.19 | ₩59,537 | ₩59,537 | ₩59,180 | ₩59,180 | -0.60% | 3.6천 |
|---|
| 2026.08.18 | ₩58,491 | ₩58,652 | ₩58,330 | ₩58,330 | -0.28% | 2.5만 |
|---|
| 2026.08.17 | ₩58,571 | ₩58,571 | ₩58,075 | ₩58,134 | -0.75% | 6.5천 |
|---|
| 2026.08.14 | ₩58,846 | ₩58,846 | ₩58,823 | ₩58,823 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩58,471 | ₩58,860 | ₩58,229 | ₩58,860 | +0.67% | 1.7천 |
|---|
| 2026.08.12 | ₩57,807 | ₩58,209 | ₩57,659 | ₩58,182 | +0.65% | 2.7천 |
|---|
| 2026.08.11 | ₩58,872 | ₩58,872 | ₩58,294 | ₩58,294 | -0.98% | 3.4천 |
|---|
| 2026.08.10 | ₩58,450 | ₩58,657 | ₩58,450 | ₩58,477 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩58,692 | ₩58,866 | ₩58,669 | ₩58,669 | -0.04% | 6.1천 |
|---|
| 2026.08.06 | ₩58,182 | ₩58,229 | ₩57,954 | ₩58,041 | -0.24% | 5.7천 |
|---|
| 2026.08.05 | ₩58,383 | ₩58,665 | ₩58,182 | ₩58,182 | -0.34% | 8.6천 |
|---|
| 2026.08.04 | ₩57,625 | ₩58,853 | ₩57,625 | ₩58,846 | +2.12% | 2.4만 |
|---|
| 2026.08.03 | ₩58,035 | ₩58,128 | ₩57,927 | ₩58,095 | +0.10% | 1만 |
|---|
| 2026.07.31 | ₩56,747 | ₩57,156 | ₩56,747 | ₩57,156 | +0.72% | 6.2천 |
|---|
| 2026.07.30 | ₩57,002 | ₩57,295 | ₩56,908 | ₩57,295 | +0.52% | 4.4천 |
|---|
| 2026.07.29 | ₩58,142 | ₩58,142 | ₩57,847 | ₩57,937 | -0.35% | 5천 |
|---|
| 2026.07.28 | ₩57,431 | ₩58,063 | ₩57,431 | ₩58,063 | +1.10% | 2.6천 |
|---|
| 2026.07.27 | ₩56,867 | ₩56,948 | ₩56,867 | ₩56,904 | +0.06% | 1천 |
|---|
| 2026.07.24 | ₩56,150 | ₩56,197 | ₩56,063 | ₩56,077 | -0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩55,673 | ₩55,673 | ₩55,325 | ₩55,389 | -0.51% | 1.7천 |
|---|
| 2026.07.22 | ₩56,264 | ₩56,264 | ₩55,781 | ₩55,908 | -0.63% | 2.9천 |
|---|
| 2026.07.21 | ₩55,861 | ₩55,966 | ₩55,781 | ₩55,966 | +0.19% | 2.2천 |
|---|
| 2026.07.20 | ₩55,902 | ₩56,116 | ₩55,900 | ₩55,900 | -0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩56,666 | ₩56,666 | ₩55,949 | ₩56,152 | -0.91% | 3.9천 |
|---|
| 2026.07.16 | ₩55,620 | ₩56,693 | ₩55,620 | ₩56,552 | +1.68% | 1.4만 |
|---|
| 2026.07.15 | ₩55,378 | ₩55,687 | ₩55,372 | ₩55,554 | +0.32% | 1.3만 |
|---|
| 2026.07.14 | ₩54,976 | ₩55,020 | ₩54,976 | ₩55,020 | +0.08% | 1천 |
|---|
| 2026.07.13 | ₩55,097 | ₩55,566 | ₩55,097 | ₩55,405 | +0.56% | 1.5천 |
|---|
| 2026.07.10 | ₩55,070 | ₩55,070 | ₩54,828 | ₩55,030 | -0.07% | 4.9천 |
|---|
| 2026.07.09 | ₩54,305 | ₩54,653 | ₩54,305 | ₩54,653 | +0.64% | 6.2천 |
|---|
| 2026.07.08 | ₩54,949 | ₩54,962 | ₩54,392 | ₩54,461 | -0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩55,405 | ₩55,405 | ₩55,177 | ₩55,189 | -0.39% | 6.7천 |
|---|
| 2026.07.06 | ₩54,667 | ₩55,103 | ₩54,667 | ₩55,007 | +0.62% | 1.4천 |
|---|
| 2026.07.02 | ₩54,976 | ₩54,995 | ₩54,788 | ₩54,995 | +0.03% | 4.5천 |
|---|
| 2026.07.01 | ₩54,278 | ₩55,056 | ₩54,278 | ₩54,506 | +0.42% | 6.9천 |
|---|
| 2026.06.30 | ₩54,037 | ₩54,251 | ₩54,037 | ₩54,144 | +0.20% | 5.6천 |
|---|
| 2026.06.29 | ₩54,520 | ₩54,520 | ₩54,064 | ₩54,202 | -0.58% | 1.2만 |
|---|
| 2026.06.26 | ₩53,420 | ₩54,506 | ₩53,420 | ₩54,506 | +2.03% | 3.2천 |
|---|
| 2026.06.25 | ₩53,930 | ₩54,010 | ₩53,131 | ₩53,208 | -1.34% | 6.2천 |
|---|
| 2026.06.24 | ₩53,500 | ₩53,701 | ₩53,393 | ₩53,581 | +0.15% | 3.1천 |
|---|
| 2026.06.23 | ₩52,829 | ₩53,098 | ₩52,809 | ₩52,980 | +0.28% | 4.8천 |
|---|
| 2026.06.22 | ₩53,326 | ₩53,326 | ₩52,664 | ₩52,664 | -1.24% | 6.1천 |
|---|
| 2026.06.18 | ₩52,964 | ₩53,151 | ₩52,923 | ₩53,098 | +0.25% | 4.3천 |
|---|
| 2026.06.17 | ₩54,184 | ₩54,305 | ₩53,004 | ₩53,044 | -2.10% | 2.4천 |
|---|
| 2026.06.16 | ₩54,345 | ₩54,345 | ₩54,018 | ₩54,018 | -0.60% | 2.3천 |
|---|
| 2026.06.15 | ₩54,962 | ₩54,962 | ₩54,085 | ₩54,085 | -1.60% | 1.2만 |
|---|
| 2026.06.12 | ₩54,144 | ₩54,936 | ₩54,144 | ₩54,694 | +1.02% | 3.7천 |
|---|
| 2026.06.11 | ₩53,916 | ₩54,278 | ₩53,634 | ₩54,278 | +0.67% | 3.6천 |
|---|
| 2026.06.10 | ₩54,399 | ₩54,399 | ₩53,795 | ₩53,795 | -1.11% | 2.5천 |
|---|
| 2026.06.09 | ₩54,493 | ₩54,493 | ₩53,500 | ₩54,104 | -0.71% | 2.8천 |
|---|
| 2026.06.08 | ₩53,473 | ₩53,970 | ₩53,473 | ₩53,646 | +0.32% | 3.3천 |
|---|
| 2026.06.05 | ₩53,742 | ₩53,795 | ₩53,306 | ₩53,460 | -0.52% | 5.8천 |
|---|
| 2026.06.04 | ₩54,305 | ₩54,305 | ₩53,862 | ₩53,917 | -0.71% | 1.6천 |
|---|
| 2026.06.03 | ₩53,681 | ₩53,681 | ₩53,453 | ₩53,542 | -0.26% | 2.7천 |
|---|
| 2026.06.02 | ₩54,198 | ₩54,251 | ₩54,137 | ₩54,140 | -0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩53,836 | ₩54,447 | ₩53,836 | ₩54,447 | +1.14% | 7.8천 |
|---|
| 2026.05.29 | ₩53,769 | ₩53,943 | ₩53,605 | ₩53,605 | -0.30% | 3.4천 |
|---|
| 2026.05.28 | ₩54,265 | ₩54,265 | ₩53,802 | ₩54,023 | -0.44% | 4.1천 |
|---|
| 2026.05.27 | ₩53,178 | ₩53,869 | ₩53,178 | ₩53,519 | +0.64% | 3.8천 |
|---|
| 2026.05.26 | ₩53,312 | ₩53,433 | ₩53,272 | ₩53,349 | +0.07% | 6.6천 |
|---|
| 2026.05.22 | ₩52,715 | ₩52,962 | ₩52,525 | ₩52,962 | +0.47% | 7.6천 |
|---|
| 2026.05.21 | ₩51,689 | ₩52,293 | ₩51,689 | ₩52,118 | +0.83% | 2천 |
|---|
| 2026.05.20 | ₩51,327 | ₩52,038 | ₩51,233 | ₩52,038 | +1.39% | 3만 |
|---|
| 2026.05.19 | ₩51,606 | ₩51,606 | ₩51,276 | ₩51,276 | -0.64% | 1.5천 |
|---|
| 2026.05.18 | ₩51,957 | ₩51,957 | ₩51,759 | ₩51,759 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩51,394 | ₩51,394 | ₩51,257 | ₩51,257 | -0.27% | 1.4천 |
|---|
| 2026.05.14 | ₩51,528 | ₩51,917 | ₩51,528 | ₩51,566 | +0.07% | 6.4천 |
|---|
| 2026.05.13 | ₩51,461 | ₩51,461 | ₩51,018 | ₩51,358 | -0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩52,105 | ₩52,105 | ₩51,662 | ₩51,822 | -0.54% | 8천 |
|---|
| 2026.05.11 | ₩53,165 | ₩53,165 | ₩52,497 | ₩52,506 | -1.24% | 1.1만 |
|---|
| 2026.05.08 | ₩52,937 | ₩53,099 | ₩52,615 | ₩53,099 | +0.31% | 3.2천 |
|---|
| 2026.05.07 | ₩53,326 | ₩53,326 | ₩53,004 | ₩53,007 | -0.60% | 2.2천 |
|---|
| 2026.05.06 | ₩53,205 | ₩53,212 | ₩53,138 | ₩53,155 | -0.09% | 1.1천 |
|---|
| 2026.05.05 | ₩52,655 | ₩53,400 | ₩52,655 | ₩53,326 | +1.27% | 4.7천 |
|---|
| 2026.05.04 | ₩53,138 | ₩53,138 | ₩52,628 | ₩52,725 | -0.78% | 2.1천 |
|---|
| 2026.05.01 | ₩53,339 | ₩53,339 | ₩52,970 | ₩53,088 | -0.47% | 4.6천 |
|---|
| 2026.04.30 | ₩52,736 | ₩53,298 | ₩52,534 | ₩53,298 | +1.07% | 7.5천 |
|---|
| 2026.04.29 | ₩52,977 | ₩52,977 | ₩52,782 | ₩52,844 | -0.25% | 4.1천 |
|---|
| 2026.04.28 | ₩52,776 | ₩52,789 | ₩52,668 | ₩52,776 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩52,762 | ₩52,870 | ₩52,709 | ₩52,787 | +0.05% | 5.9천 |
|---|
| 2026.04.24 | ₩52,380 | ₩52,457 | ₩52,173 | ₩52,457 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩52,440 | ₩52,507 | ₩52,333 | ₩52,507 | +0.13% | 4천 |
|---|
| 2026.04.22 | ₩53,393 | ₩53,420 | ₩53,031 | ₩53,205 | -0.35% | 9.3천 |
|---|
| 2026.04.21 | ₩52,950 | ₩53,409 | ₩52,937 | ₩52,937 | -0.03% | 7.9천 |
|---|
| 2026.04.20 | ₩52,293 | ₩52,803 | ₩52,293 | ₩52,749 | +0.87% | 8.5천 |
|---|
| 2026.04.17 | ₩51,837 | ₩52,548 | ₩51,837 | ₩52,306 | +0.91% | 8.5천 |
|---|
| 2026.04.16 | ₩51,850 | ₩51,906 | ₩51,635 | ₩51,729 | -0.23% | 1.3만 |
|---|
| 2026.04.15 | ₩51,340 | ₩51,582 | ₩51,340 | ₩51,488 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩51,448 | ₩51,448 | ₩51,233 | ₩51,234 | -0.41% | 3.9천 |
|---|
| 2026.04.13 | ₩50,502 | ₩51,246 | ₩50,502 | ₩51,246 | +1.47% | 5.2천 |
|---|
| 2026.04.10 | ₩51,072 | ₩51,072 | ₩50,403 | ₩50,442 | -1.23% | 7.1천 |
|---|
| 2026.04.09 | ₩50,763 | ₩50,763 | ₩50,509 | ₩50,750 | -0.03% | 9.4천 |
|---|
| 2026.04.08 | ₩51,153 | ₩51,246 | ₩50,763 | ₩50,763 | -0.76% | 2.2만 |
|---|
| 2026.04.07 | ₩50,978 | ₩50,978 | ₩50,509 | ₩50,562 | -0.82% | 1.3만 |
|---|
| 2026.04.06 | ₩50,294 | ₩50,722 | ₩50,294 | ₩50,722 | +0.85% | 2.8천 |
|---|
| 2026.04.02 | ₩49,959 | ₩50,370 | ₩49,757 | ₩50,370 | +0.82% | 1.4천 |
|---|
| 2026.04.01 | ₩50,213 | ₩50,522 | ₩50,079 | ₩50,215 | +0.00% | 3.2만 |
|---|
| 2026.03.31 | ₩50,133 | ₩50,616 | ₩49,985 | ₩50,204 | +0.14% | 1.4천 |
|---|
| 2026.03.30 | ₩50,126 | ₩50,160 | ₩49,529 | ₩49,669 | -0.91% | 4.3천 |
|---|
| 2026.03.27 | ₩49,838 | ₩50,133 | ₩49,807 | ₩49,807 | -0.06% | 5.7천 |
|---|
| 2026.03.26 | ₩50,817 | ₩50,817 | ₩50,321 | ₩50,348 | -0.92% | 1.8천 |
|---|
| 2026.03.25 | ₩50,012 | ₩50,456 | ₩49,918 | ₩50,456 | +0.89% | 3.7천 |
|---|
| 2026.03.24 | ₩49,717 | ₩50,589 | ₩49,717 | ₩50,227 | +1.03% | 8.9천 |
|---|
| 2026.03.23 | ₩49,824 | ₩50,146 | ₩49,710 | ₩49,866 | +0.08% | 5.4천 |
|---|
| 2026.03.20 | ₩49,100 | ₩49,273 | ₩49,081 | ₩49,081 | -0.04% | 5.9천 |
|---|
| 2026.03.19 | ₩48,952 | ₩49,476 | ₩48,952 | ₩49,422 | +0.96% | 9.8천 |
|---|
| 2026.03.18 | ₩49,409 | ₩49,476 | ₩49,107 | ₩49,107 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩50,026 | ₩50,026 | ₩49,557 | ₩49,583 | -0.88% | 3.9천 |
|---|
| 2026.03.16 | ₩49,268 | ₩49,409 | ₩49,140 | ₩49,162 | -0.22% | 4만 |
|---|
| 2026.03.13 | ₩49,207 | ₩49,261 | ₩48,845 | ₩48,979 | -0.46% | 5.8천 |
|---|
| 2026.03.12 | ₩49,476 | ₩49,731 | ₩49,089 | ₩49,089 | -0.78% | 9.9천 |
|---|
| 2026.03.11 | ₩49,744 | ₩49,885 | ₩49,603 | ₩49,885 | +0.28% | 5천 |
|---|
| 2026.03.10 | ₩49,932 | ₩50,307 | ₩49,677 | ₩49,677 | -0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩49,261 | ₩50,334 | ₩49,194 | ₩50,200 | +1.91% | 2.2천 |
|---|
| 2026.03.06 | ₩50,187 | ₩50,495 | ₩50,120 | ₩50,460 | +0.55% | 2.7천 |
|---|
| 2026.03.05 | ₩51,595 | ₩51,595 | ₩50,911 | ₩51,220 | -0.73% | 6천 |
|---|
| 2026.03.04 | ₩50,804 | ₩51,488 | ₩50,804 | ₩51,488 | +1.35% | 4.9천 |
|---|
| 2026.03.03 | ₩50,146 | ₩51,212 | ₩49,932 | ₩50,992 | +1.69% | 4.4천 |
|---|
| 2026.03.02 | ₩50,415 | ₩50,938 | ₩50,200 | ₩50,938 | +1.04% | 7.8천 |
|---|
| 2026.02.27 | ₩50,052 | ₩50,696 | ₩50,052 | ₩50,694 | +1.28% | 1.9만 |
|---|
| 2026.02.26 | ₩51,179 | ₩51,246 | ₩50,844 | ₩51,179 | 0.00% | 5.1천 |
|---|
| 2026.02.25 | ₩50,857 | ₩50,857 | ₩50,374 | ₩50,817 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩50,898 | ₩51,032 | ₩50,817 | ₩50,831 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩50,321 | ₩50,636 | ₩50,307 | ₩50,482 | +0.32% | 8.2천 |
|---|
| 2026.02.20 | ₩51,448 | ₩51,823 | ₩51,300 | ₩51,743 | +0.57% | 1.5만 |
|---|
| 2026.02.19 | ₩51,381 | ₩51,595 | ₩51,327 | ₩51,595 | +0.42% | 7.8천 |
|---|
| 2026.02.18 | ₩51,179 | ₩51,795 | ₩51,179 | ₩51,572 | +0.77% | 8.2천 |
|---|
| 2026.02.17 | ₩51,442 | ₩51,442 | ₩50,656 | ₩51,225 | -0.42% | 9.4천 |
|---|
| 2026.02.13 | ₩50,938 | ₩51,582 | ₩50,938 | ₩51,472 | +1.05% | 1.6만 |
|---|
| 2026.02.12 | ₩51,998 | ₩52,025 | ₩50,455 | ₩50,884 | -2.14% | 7.6천 |
|---|
| 2026.02.11 | ₩52,507 | ₩52,600 | ₩51,904 | ₩52,051 | -0.87% | 1.2만 |
|---|
| 2026.02.10 | ₩52,025 | ₩52,467 | ₩52,025 | ₩52,186 | +0.31% | 7만 |
|---|
| 2026.02.09 | ₩51,998 | ₩52,105 | ₩51,716 | ₩52,011 | +0.03% | 6.9천 |
|---|
| 2026.02.06 | ₩51,542 | ₩52,279 | ₩51,542 | ₩52,279 | +1.43% | 3.3만 |
|---|
| 2026.02.05 | ₩51,394 | ₩51,475 | ₩50,938 | ₩51,099 | -0.57% | 1.3만 |
|---|
| 2026.02.04 | ₩51,475 | ₩51,902 | ₩51,461 | ₩51,717 | +0.47% | 8천 |
|---|
| 2026.02.03 | ₩49,972 | ₩51,193 | ₩49,972 | ₩50,553 | +1.16% | 1.6만 |
|---|
| 2026.02.02 | ₩50,252 | ₩51,072 | ₩50,252 | ₩50,911 | +1.31% | 6.5천 |
|---|
| 2026.01.30 | ₩50,146 | ₩50,562 | ₩49,999 | ₩50,562 | +0.83% | 1.2만 |
|---|
| 2026.01.29 | ₩49,972 | ₩50,240 | ₩49,757 | ₩50,146 | +0.35% | 2.6만 |
|---|
| 2026.01.28 | ₩50,509 | ₩50,509 | ₩49,984 | ₩49,984 | -1.04% | 9천 |
|---|
| 2026.01.27 | ₩50,187 | ₩50,303 | ₩50,044 | ₩50,227 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩50,307 | ₩50,419 | ₩50,133 | ₩50,401 | +0.19% | 8.1천 |
|---|
| 2026.01.23 | ₩51,059 | ₩51,059 | ₩50,374 | ₩50,468 | -1.16% | 7.4천 |
|---|
| 2026.01.22 | ₩51,166 | ₩51,327 | ₩50,884 | ₩51,005 | -0.31% | 1.1만 |
|---|
| 2026.01.21 | ₩50,804 | ₩50,884 | ₩49,878 | ₩50,884 | +0.16% | 1.4만 |
|---|
| 2026.01.20 | ₩49,747 | ₩49,878 | ₩49,409 | ₩49,470 | -0.56% | 1.1만 |
|---|
| 2026.01.16 | ₩50,468 | ₩50,482 | ₩50,240 | ₩50,281 | -0.37% | 4.1천 |
|---|
| 2026.01.15 | ₩50,173 | ₩50,750 | ₩50,133 | ₩50,670 | +0.99% | 4.1천 |
|---|
| 2026.01.14 | ₩50,415 | ₩50,415 | ₩50,079 | ₩50,213 | -0.40% | 6.1천 |
|---|
| 2026.01.13 | ₩50,039 | ₩50,079 | ₩49,811 | ₩49,891 | -0.29% | 6.2천 |
|---|
| 2026.01.12 | ₩49,717 | ₩50,415 | ₩49,570 | ₩50,415 | +1.40% | 5.5천 |
|---|
| 2026.01.09 | ₩49,824 | ₩49,891 | ₩49,323 | ₩49,878 | +0.11% | 8.3천 |
|---|
| 2026.01.08 | ₩49,033 | ₩49,794 | ₩48,993 | ₩49,594 | +1.14% | 1.3만 |
|---|
| 2026.01.07 | ₩48,778 | ₩48,778 | ₩48,469 | ₩48,604 | -0.36% | 7.1천 |
|---|
| 2026.01.06 | ₩48,711 | ₩49,060 | ₩48,698 | ₩49,060 | +0.72% | 2.6천 |
|---|
| 2026.01.05 | ₩48,335 | ₩48,818 | ₩48,335 | ₩48,447 | +0.23% | 1.3만 |
|---|
| 2026.01.02 | ₩47,651 | ₩48,107 | ₩47,651 | ₩47,945 | +0.62% | 6.9천 |
|---|
| 2025.12.31 | ₩47,732 | ₩47,758 | ₩47,584 | ₩47,584 | -0.31% | 2.1만 |
|---|
| 2025.12.30 | ₩48,349 | ₩48,349 | ₩48,027 | ₩48,027 | -0.67% | 7.6천 |
|---|
| 2025.12.29 | ₩48,107 | ₩48,241 | ₩48,094 | ₩48,215 | +0.22% | 4.6천 |
|---|
| 2025.12.26 | ₩48,402 | ₩48,510 | ₩48,295 | ₩48,510 | +0.22% | 5.5천 |
|---|
| 2025.12.24 | ₩48,389 | ₩48,510 | ₩48,389 | ₩48,469 | +0.17% | 3.3천 |
|---|
| 2025.12.23 | ₩48,329 | ₩48,376 | ₩48,215 | ₩48,308 | -0.04% | 1.6만 |
|---|
| 2025.12.22 | ₩48,523 | ₩48,738 | ₩48,496 | ₩48,577 | +0.11% | 7.6천 |
|---|
| 2025.12.19 | ₩48,402 | ₩48,456 | ₩48,255 | ₩48,256 | -0.30% | 6.2천 |
|---|
| 2025.12.18 | ₩48,899 | ₩49,046 | ₩48,456 | ₩48,469 | -0.88% | 1만 |
|---|
| 2025.12.17 | ₩48,791 | ₩48,979 | ₩48,449 | ₩48,617 | -0.36% | 1.3만 |
|---|
| 2025.12.16 | ₩48,856 | ₩48,856 | ₩48,429 | ₩48,464 | -0.80% | 8.8천 |
|---|
| 2025.12.15 | ₩49,100 | ₩49,180 | ₩48,671 | ₩48,833 | -0.54% | 1.2만 |
|---|
| 2025.12.12 | ₩49,316 | ₩49,316 | ₩48,983 | ₩49,020 | -0.60% | 3.6천 |
|---|
| 2025.12.11 | ₩49,087 | ₩49,221 | ₩49,024 | ₩49,221 | +0.27% | 2.8천 |
|---|
| 2025.12.10 | ₩48,237 | ₩49,073 | ₩47,946 | ₩48,885 | +1.34% | 3천 |
|---|
| 2025.12.09 | ₩47,557 | ₩47,906 | ₩47,557 | ₩47,784 | +0.48% | 6.4천 |
|---|
| 2025.12.08 | ₩47,866 | ₩47,919 | ₩47,584 | ₩47,597 | -0.56% | 4.6천 |
|---|
| 2025.12.05 | ₩48,174 | ₩48,194 | ₩47,960 | ₩47,960 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩47,879 | ₩48,080 | ₩47,816 | ₩47,874 | -0.01% | 3.6만 |
|---|
| 2025.12.03 | ₩47,866 | ₩48,101 | ₩47,772 | ₩48,080 | +0.45% | 8.4천 |
|---|
| 2025.12.02 | ₩47,369 | ₩47,369 | ₩46,967 | ₩47,250 | -0.25% | 2.7만 |
|---|
| 2025.12.01 | ₩47,356 | ₩47,647 | ₩47,267 | ₩47,267 | -0.19% | 2.8천 |
|---|
| 2025.11.28 | ₩47,074 | ₩47,249 | ₩47,074 | ₩47,167 | +0.20% | 3.9천 |
|---|
| 2025.11.26 | ₩47,249 | ₩47,450 | ₩47,117 | ₩47,117 | -0.28% | 9.9천 |
|---|
| 2025.11.25 | ₩46,323 | ₩46,927 | ₩46,323 | ₩46,802 | +1.03% | 9.6천 |
|---|
| 2025.11.24 | ₩45,491 | ₩45,921 | ₩45,491 | ₩45,815 | +0.71% | 2.1만 |
|---|
| 2025.11.21 | ₩44,914 | ₩45,862 | ₩44,914 | ₩45,636 | +1.61% | 1.3만 |
|---|
| 2025.11.20 | ₩45,196 | ₩45,303 | ₩44,190 | ₩44,199 | -2.21% | 7.2천 |
|---|
| 2025.11.19 | ₩44,783 | ₩44,913 | ₩44,727 | ₩44,818 | +0.08% | 9.6천 |
|---|
| 2025.11.18 | ₩44,664 | ₩45,102 | ₩44,664 | ₩45,058 | +0.88% | 1.9만 |
|---|
| 2025.11.17 | ₩45,840 | ₩45,840 | ₩44,767 | ₩44,845 | -2.17% | 2만 |
|---|
| 2025.11.14 | ₩45,805 | ₩46,068 | ₩45,805 | ₩45,902 | +0.21% | 7.8천 |
|---|
| 2025.11.13 | ₩46,900 | ₩46,940 | ₩46,122 | ₩46,159 | -1.58% | 3.4천 |
|---|
| 2025.11.12 | ₩47,182 | ₩47,182 | ₩46,739 | ₩46,739 | -0.94% | 4.9천 |
|---|
| 2025.11.11 | ₩46,766 | ₩46,846 | ₩46,699 | ₩46,758 | -0.02% | 2.5천 |
|---|
| 2025.11.10 | ₩46,230 | ₩46,491 | ₩46,068 | ₩46,402 | +0.37% | 6.1천 |
|---|
| 2025.11.07 | ₩45,953 | ₩46,165 | ₩45,827 | ₩46,165 | +0.46% | 6.7천 |
|---|
| 2025.11.06 | ₩46,216 | ₩46,216 | ₩45,693 | ₩45,715 | -1.08% | 2.3천 |
|---|
| 2025.11.05 | ₩45,921 | ₩46,457 | ₩45,853 | ₩46,377 | +0.99% | 3.6만 |
|---|
| 2025.11.04 | ₩45,639 | ₩46,014 | ₩45,639 | ₩45,815 | +0.39% | 1.1만 |
|---|
| 2025.11.03 | ₩46,793 | ₩46,793 | ₩45,921 | ₩46,303 | -1.05% | 8.7천 |
|---|
| 2025.10.31 | ₩46,296 | ₩46,402 | ₩46,198 | ₩46,402 | +0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩46,779 | ₩46,779 | ₩46,255 | ₩46,255 | -1.12% | 1천 |
|---|
| 2025.10.29 | ₩47,410 | ₩47,611 | ₩46,578 | ₩46,758 | -1.38% | 1.7만 |
|---|
| 2025.10.28 | ₩47,597 | ₩47,852 | ₩47,477 | ₩47,545 | -0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩48,054 | ₩48,067 | ₩47,706 | ₩47,780 | -0.57% | 9.5천 |
|---|
| 2025.10.24 | ₩48,067 | ₩48,075 | ₩47,701 | ₩47,701 | -0.76% | 9.5천 |
|---|
| 2025.10.23 | ₩47,369 | ₩47,826 | ₩47,343 | ₩47,822 | +0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩47,557 | ₩47,655 | ₩47,270 | ₩47,356 | -0.42% | 4.5천 |
|---|
| 2025.10.21 | ₩47,269 | ₩47,839 | ₩47,269 | ₩47,717 | +0.95% | 5.7천 |
|---|
| 2025.10.20 | ₩47,128 | ₩47,450 | ₩47,128 | ₩47,376 | +0.53% | 1.8만 |
|---|
| 2025.10.17 | ₩46,739 | ₩46,886 | ₩46,658 | ₩46,860 | +0.26% | 7.5천 |
|---|
| 2025.10.16 | ₩47,289 | ₩47,289 | ₩46,615 | ₩46,818 | -1.00% | 4.6천 |
|---|
| 2025.10.15 | ₩47,669 | ₩47,669 | ₩47,168 | ₩47,168 | -1.05% | 5.7천 |
|---|
| 2025.10.14 | ₩45,961 | ₩47,249 | ₩45,961 | ₩47,098 | +2.48% | 1.1만 |
|---|
| 2025.10.13 | ₩46,229 | ₩46,567 | ₩46,162 | ₩46,567 | +0.73% | 5.7천 |
|---|
| 2025.10.10 | ₩47,276 | ₩47,276 | ₩45,726 | ₩45,726 | -3.28% | 1.8만 |
|---|