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 | ₩57,007 | ₩57,121 | ₩56,954 | ₩56,954 | -0.09% | 7천 |
| 2026.10.08 | ₩56,427 | ₩57,095 | ₩56,267 | ₩57,095 | +1.18% | 1.2만 |
| 2026.10.07 | ₩56,040 | ₩56,387 | ₩56,040 | ₩56,264 | +0.40% | 2.8천 |
| 2026.10.06 | ₩56,814 | ₩56,814 | ₩56,780 | ₩56,780 | -0.06% | 600 |
| 2026.10.05 | ₩56,654 | ₩56,800 | ₩56,387 | ₩56,694 | +0.07% | 2.4천 |
| 2026.10.02 | ₩56,307 | ₩56,333 | ₩56,173 | ₩56,173 | -0.24% | 5.9천 |
| 2026.10.01 | ₩55,680 | ₩56,253 | ₩55,471 | ₩56,133 | +0.81% | 6천 |
| 2026.09.30 | ₩55,880 | ₩55,880 | ₩55,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,615 |
| -0.47% |
| 6천 |
| 2026.09.29 | ₩55,866 | ₩55,866 | ₩55,519 | ₩55,721 | -0.26% | 3.1천 |
|---|
| 2026.09.28 | ₩56,080 | ₩56,080 | ₩55,956 | ₩55,956 | -0.22% | 2.3천 |
|---|
| 2026.09.25 | ₩56,160 | ₩56,387 | ₩56,160 | ₩56,385 | +0.40% | 5.8천 |
|---|
| 2026.09.24 | ₩56,053 | ₩56,173 | ₩55,926 | ₩56,173 | +0.21% | 5.9천 |
|---|
| 2026.09.23 | ₩56,660 | ₩56,894 | ₩56,451 | ₩56,451 | -0.37% | 8.7천 |
|---|
| 2026.09.22 | ₩57,347 | ₩57,427 | ₩57,020 | ₩57,020 | -0.57% | 4.2천 |
|---|
| 2026.09.21 | ₩57,174 | ₩57,174 | ₩56,840 | ₩56,958 | -0.38% | 3.6천 |
|---|
| 2026.09.18 | ₩57,154 | ₩57,227 | ₩57,000 | ₩57,040 | -0.20% | 3.4천 |
|---|
| 2026.09.17 | ₩58,401 | ₩58,401 | ₩57,742 | ₩57,742 | -1.13% | 5.4천 |
|---|
| 2026.09.16 | ₩58,228 | ₩58,321 | ₩57,669 | ₩57,788 | -0.76% | 6.1천 |
|---|
| 2026.09.15 | ₩57,894 | ₩58,308 | ₩57,894 | ₩58,152 | +0.44% | 3.9천 |
|---|
| 2026.09.14 | ₩58,321 | ₩58,508 | ₩58,215 | ₩58,228 | -0.16% | 9.8천 |
|---|
| 2026.09.11 | ₩58,041 | ₩58,308 | ₩58,041 | ₩58,305 | +0.46% | 7.3천 |
|---|
| 2026.09.10 | ₩57,708 | ₩57,854 | ₩57,574 | ₩57,574 | -0.23% | 5.1만 |
|---|
| 2026.09.09 | ₩58,175 | ₩58,175 | ₩57,921 | ₩57,946 | -0.39% | 3.6천 |
|---|
| 2026.09.08 | ₩59,269 | ₩59,269 | ₩58,363 | ₩58,363 | -1.53% | 1.5천 |
|---|
| 2026.09.04 | ₩58,855 | ₩59,362 | ₩58,855 | ₩59,302 | +0.76% | 1.5천 |
|---|
| 2026.09.03 | ₩59,049 | ₩59,189 | ₩59,049 | ₩59,170 | +0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩58,708 | ₩59,175 | ₩58,708 | ₩58,985 | +0.47% | 4.6천 |
|---|
| 2026.09.01 | ₩58,828 | ₩58,835 | ₩58,404 | ₩58,404 | -0.72% | 2.2천 |
|---|
| 2026.08.31 | ₩59,189 | ₩59,189 | ₩58,848 | ₩58,922 | -0.45% | 6천 |
|---|
| 2026.08.28 | ₩59,342 | ₩59,342 | ₩59,142 | ₩59,238 | -0.18% | 2.9천 |
|---|
| 2026.08.27 | ₩58,628 | ₩59,069 | ₩58,628 | ₩59,003 | +0.64% | 2.8천 |
|---|
| 2026.08.26 | ₩58,842 | ₩58,922 | ₩58,708 | ₩58,754 | -0.15% | 7만 |
|---|
| 2026.08.25 | ₩58,595 | ₩58,754 | ₩58,555 | ₩58,754 | +0.27% | 4.3천 |
|---|
| 2026.08.24 | ₩59,029 | ₩59,029 | ₩58,748 | ₩58,815 | -0.36% | 3.6천 |
|---|
| 2026.08.21 | ₩58,735 | ₩58,982 | ₩58,735 | ₩58,966 | +0.39% | 3천 |
|---|
| 2026.08.20 | ₩58,548 | ₩59,055 | ₩58,388 | ₩58,397 | -0.26% | 7.1천 |
|---|
| 2026.08.19 | ₩59,215 | ₩59,215 | ₩58,860 | ₩58,860 | -0.60% | 3.6천 |
|---|
| 2026.08.18 | ₩58,175 | ₩58,335 | ₩58,014 | ₩58,014 | -0.28% | 2.5만 |
|---|
| 2026.08.17 | ₩58,255 | ₩58,255 | ₩57,761 | ₩57,820 | -0.75% | 6.5천 |
|---|
| 2026.08.14 | ₩58,528 | ₩58,528 | ₩58,506 | ₩58,506 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩58,155 | ₩58,542 | ₩57,914 | ₩58,542 | +0.67% | 1.7천 |
|---|
| 2026.08.12 | ₩57,494 | ₩57,894 | ₩57,347 | ₩57,868 | +0.65% | 2.7천 |
|---|
| 2026.08.11 | ₩58,554 | ₩58,554 | ₩57,978 | ₩57,978 | -0.98% | 3.4천 |
|---|
| 2026.08.10 | ₩58,135 | ₩58,340 | ₩58,135 | ₩58,161 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩58,375 | ₩58,548 | ₩58,352 | ₩58,352 | -0.04% | 6.1천 |
|---|
| 2026.08.06 | ₩57,868 | ₩57,914 | ₩57,641 | ₩57,728 | -0.24% | 5.7천 |
|---|
| 2026.08.05 | ₩58,068 | ₩58,348 | ₩57,868 | ₩57,868 | -0.34% | 8.6천 |
|---|
| 2026.08.04 | ₩57,314 | ₩58,535 | ₩57,314 | ₩58,528 | +2.12% | 2.4만 |
|---|
| 2026.08.03 | ₩57,721 | ₩57,814 | ₩57,614 | ₩57,781 | +0.10% | 1만 |
|---|
| 2026.07.31 | ₩56,440 | ₩56,847 | ₩56,440 | ₩56,847 | +0.72% | 6.2천 |
|---|
| 2026.07.30 | ₩56,694 | ₩56,986 | ₩56,600 | ₩56,986 | +0.52% | 4.4천 |
|---|
| 2026.07.29 | ₩57,828 | ₩57,828 | ₩57,534 | ₩57,624 | -0.35% | 5천 |
|---|
| 2026.07.28 | ₩57,121 | ₩57,749 | ₩57,121 | ₩57,749 | +1.10% | 2.6천 |
|---|
| 2026.07.27 | ₩56,560 | ₩56,640 | ₩56,560 | ₩56,596 | +0.06% | 1천 |
|---|
| 2026.07.24 | ₩55,846 | ₩55,893 | ₩55,760 | ₩55,774 | -0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩55,373 | ₩55,373 | ₩55,026 | ₩55,090 | -0.51% | 1.7천 |
|---|
| 2026.07.22 | ₩55,960 | ₩55,960 | ₩55,479 | ₩55,606 | -0.63% | 2.9천 |
|---|
| 2026.07.21 | ₩55,559 | ₩55,663 | ₩55,479 | ₩55,663 | +0.19% | 2.2천 |
|---|
| 2026.07.20 | ₩55,599 | ₩55,813 | ₩55,598 | ₩55,598 | -0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩56,360 | ₩56,360 | ₩55,646 | ₩55,849 | -0.91% | 3.9천 |
|---|
| 2026.07.16 | ₩55,319 | ₩56,387 | ₩55,319 | ₩56,247 | +1.68% | 1.4만 |
|---|
| 2026.07.15 | ₩55,079 | ₩55,386 | ₩55,072 | ₩55,254 | +0.32% | 1.3만 |
|---|
| 2026.07.14 | ₩54,679 | ₩54,723 | ₩54,679 | ₩54,723 | +0.08% | 1천 |
|---|
| 2026.07.13 | ₩54,799 | ₩55,266 | ₩54,799 | ₩55,106 | +0.56% | 1.5천 |
|---|
| 2026.07.10 | ₩54,772 | ₩54,772 | ₩54,532 | ₩54,732 | -0.07% | 4.9천 |
|---|
| 2026.07.09 | ₩54,012 | ₩54,357 | ₩54,012 | ₩54,357 | +0.64% | 6.2천 |
|---|
| 2026.07.08 | ₩54,652 | ₩54,665 | ₩54,098 | ₩54,166 | -0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩55,106 | ₩55,106 | ₩54,879 | ₩54,891 | -0.39% | 6.7천 |
|---|
| 2026.07.06 | ₩54,372 | ₩54,806 | ₩54,372 | ₩54,709 | +0.62% | 1.4천 |
|---|
| 2026.07.02 | ₩54,679 | ₩54,697 | ₩54,492 | ₩54,697 | +0.03% | 4.5천 |
|---|
| 2026.07.01 | ₩53,985 | ₩54,759 | ₩53,985 | ₩54,212 | +0.42% | 6.9천 |
|---|
| 2026.06.30 | ₩53,745 | ₩53,958 | ₩53,745 | ₩53,852 | +0.20% | 5.6천 |
|---|
| 2026.06.29 | ₩54,225 | ₩54,225 | ₩53,771 | ₩53,909 | -0.58% | 1.2만 |
|---|
| 2026.06.26 | ₩53,131 | ₩54,212 | ₩53,131 | ₩54,212 | +2.03% | 3.2천 |
|---|
| 2026.06.25 | ₩53,638 | ₩53,718 | ₩52,844 | ₩52,920 | -1.34% | 6.2천 |
|---|
| 2026.06.24 | ₩53,211 | ₩53,411 | ₩53,104 | ₩53,291 | +0.15% | 3.1천 |
|---|
| 2026.06.23 | ₩52,544 | ₩52,811 | ₩52,524 | ₩52,693 | +0.28% | 4.8천 |
|---|
| 2026.06.22 | ₩53,038 | ₩53,038 | ₩52,380 | ₩52,380 | -1.24% | 6.1천 |
|---|
| 2026.06.18 | ₩52,677 | ₩52,864 | ₩52,637 | ₩52,811 | +0.25% | 4.3천 |
|---|
| 2026.06.17 | ₩53,892 | ₩54,012 | ₩52,717 | ₩52,757 | -2.10% | 2.4천 |
|---|
| 2026.06.16 | ₩54,052 | ₩54,052 | ₩53,726 | ₩53,726 | -0.60% | 2.3천 |
|---|
| 2026.06.15 | ₩54,665 | ₩54,665 | ₩53,793 | ₩53,793 | -1.60% | 1.2만 |
|---|
| 2026.06.12 | ₩53,852 | ₩54,639 | ₩53,852 | ₩54,399 | +1.02% | 3.7천 |
|---|
| 2026.06.11 | ₩53,625 | ₩53,985 | ₩53,345 | ₩53,985 | +0.67% | 3.6천 |
|---|
| 2026.06.10 | ₩54,105 | ₩54,105 | ₩53,505 | ₩53,505 | -1.11% | 2.5천 |
|---|
| 2026.06.09 | ₩54,198 | ₩54,198 | ₩53,211 | ₩53,812 | -0.71% | 2.8천 |
|---|
| 2026.06.08 | ₩53,184 | ₩53,678 | ₩53,184 | ₩53,357 | +0.32% | 3.3천 |
|---|
| 2026.06.05 | ₩53,451 | ₩53,505 | ₩53,018 | ₩53,171 | -0.52% | 5.8천 |
|---|
| 2026.06.04 | ₩54,012 | ₩54,012 | ₩53,571 | ₩53,626 | -0.71% | 1.6천 |
|---|
| 2026.06.03 | ₩53,391 | ₩53,391 | ₩53,164 | ₩53,252 | -0.26% | 2.7천 |
|---|
| 2026.06.02 | ₩53,905 | ₩53,958 | ₩53,845 | ₩53,848 | -0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩53,545 | ₩54,153 | ₩53,545 | ₩54,153 | +1.14% | 7.8천 |
|---|
| 2026.05.29 | ₩53,478 | ₩53,651 | ₩53,315 | ₩53,315 | -0.30% | 3.4천 |
|---|
| 2026.05.28 | ₩53,972 | ₩53,972 | ₩53,511 | ₩53,731 | -0.44% | 4.1천 |
|---|
| 2026.05.27 | ₩52,891 | ₩53,578 | ₩52,891 | ₩53,230 | +0.64% | 3.8천 |
|---|
| 2026.05.26 | ₩53,024 | ₩53,144 | ₩52,984 | ₩53,060 | +0.07% | 6.6천 |
|---|
| 2026.05.22 | ₩52,431 | ₩52,676 | ₩52,241 | ₩52,676 | +0.47% | 7.6천 |
|---|
| 2026.05.21 | ₩51,410 | ₩52,010 | ₩51,410 | ₩51,837 | +0.83% | 2천 |
|---|
| 2026.05.20 | ₩51,050 | ₩51,757 | ₩50,956 | ₩51,757 | +1.39% | 3만 |
|---|
| 2026.05.19 | ₩51,327 | ₩51,327 | ₩50,999 | ₩50,999 | -0.64% | 1.5천 |
|---|
| 2026.05.18 | ₩51,677 | ₩51,677 | ₩51,479 | ₩51,479 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩51,116 | ₩51,116 | ₩50,980 | ₩50,980 | -0.27% | 1.4천 |
|---|
| 2026.05.14 | ₩51,250 | ₩51,637 | ₩51,250 | ₩51,287 | +0.07% | 6.4천 |
|---|
| 2026.05.13 | ₩51,183 | ₩51,183 | ₩50,743 | ₩51,080 | -0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩51,823 | ₩51,823 | ₩51,383 | ₩51,542 | -0.54% | 8천 |
|---|
| 2026.05.11 | ₩52,878 | ₩52,878 | ₩52,213 | ₩52,222 | -1.24% | 1.1만 |
|---|
| 2026.05.08 | ₩52,651 | ₩52,812 | ₩52,330 | ₩52,812 | +0.31% | 3.2천 |
|---|
| 2026.05.07 | ₩53,038 | ₩53,038 | ₩52,717 | ₩52,720 | -0.60% | 2.2천 |
|---|
| 2026.05.06 | ₩52,918 | ₩52,924 | ₩52,851 | ₩52,868 | -0.09% | 1.1천 |
|---|
| 2026.05.05 | ₩52,370 | ₩53,111 | ₩52,370 | ₩53,038 | +1.27% | 4.7천 |
|---|
| 2026.05.04 | ₩52,851 | ₩52,851 | ₩52,344 | ₩52,440 | -0.78% | 2.1천 |
|---|
| 2026.05.01 | ₩53,051 | ₩53,051 | ₩52,684 | ₩52,801 | -0.47% | 4.6천 |
|---|
| 2026.04.30 | ₩52,451 | ₩53,010 | ₩52,250 | ₩53,010 | +1.07% | 7.5천 |
|---|
| 2026.04.29 | ₩52,691 | ₩52,691 | ₩52,497 | ₩52,559 | -0.25% | 4.1천 |
|---|
| 2026.04.28 | ₩52,491 | ₩52,504 | ₩52,384 | ₩52,491 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩52,477 | ₩52,584 | ₩52,424 | ₩52,501 | +0.05% | 5.9천 |
|---|
| 2026.04.24 | ₩52,097 | ₩52,173 | ₩51,891 | ₩52,173 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩52,157 | ₩52,224 | ₩52,050 | ₩52,224 | +0.13% | 4천 |
|---|
| 2026.04.22 | ₩53,104 | ₩53,131 | ₩52,744 | ₩52,918 | -0.35% | 9.3천 |
|---|
| 2026.04.21 | ₩52,664 | ₩53,120 | ₩52,651 | ₩52,651 | -0.03% | 7.9천 |
|---|
| 2026.04.20 | ₩52,010 | ₩52,517 | ₩52,010 | ₩52,464 | +0.87% | 8.5천 |
|---|
| 2026.04.17 | ₩51,557 | ₩52,264 | ₩51,557 | ₩52,024 | +0.91% | 8.5천 |
|---|
| 2026.04.16 | ₩51,570 | ₩51,626 | ₩51,356 | ₩51,450 | -0.23% | 1.3만 |
|---|
| 2026.04.15 | ₩51,063 | ₩51,303 | ₩51,063 | ₩51,210 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩51,170 | ₩51,170 | ₩50,956 | ₩50,957 | -0.41% | 3.9천 |
|---|
| 2026.04.13 | ₩50,229 | ₩50,969 | ₩50,229 | ₩50,969 | +1.47% | 5.2천 |
|---|
| 2026.04.10 | ₩50,796 | ₩50,796 | ₩50,130 | ₩50,169 | -1.23% | 7.1천 |
|---|
| 2026.04.09 | ₩50,489 | ₩50,489 | ₩50,236 | ₩50,476 | -0.03% | 9.4천 |
|---|
| 2026.04.08 | ₩50,876 | ₩50,969 | ₩50,489 | ₩50,489 | -0.76% | 2.2만 |
|---|
| 2026.04.07 | ₩50,703 | ₩50,703 | ₩50,236 | ₩50,289 | -0.82% | 1.3만 |
|---|
| 2026.04.06 | ₩50,022 | ₩50,448 | ₩50,022 | ₩50,448 | +0.85% | 2.8천 |
|---|
| 2026.04.02 | ₩49,689 | ₩50,098 | ₩49,488 | ₩50,098 | +0.82% | 1.4천 |
|---|
| 2026.04.01 | ₩49,942 | ₩50,249 | ₩49,809 | ₩49,943 | +0.00% | 3.2만 |
|---|
| 2026.03.31 | ₩49,862 | ₩50,342 | ₩49,715 | ₩49,933 | +0.14% | 1.4천 |
|---|
| 2026.03.30 | ₩49,855 | ₩49,889 | ₩49,262 | ₩49,400 | -0.91% | 4.3천 |
|---|
| 2026.03.27 | ₩49,569 | ₩49,862 | ₩49,538 | ₩49,538 | -0.06% | 5.7천 |
|---|
| 2026.03.26 | ₩50,543 | ₩50,543 | ₩50,049 | ₩50,076 | -0.92% | 1.8천 |
|---|
| 2026.03.25 | ₩49,742 | ₩50,184 | ₩49,649 | ₩50,184 | +0.89% | 3.7천 |
|---|
| 2026.03.24 | ₩49,448 | ₩50,316 | ₩49,448 | ₩49,955 | +1.03% | 8.9천 |
|---|
| 2026.03.23 | ₩49,555 | ₩49,875 | ₩49,442 | ₩49,597 | +0.08% | 5.4천 |
|---|
| 2026.03.20 | ₩48,835 | ₩49,007 | ₩48,816 | ₩48,816 | -0.04% | 5.9천 |
|---|
| 2026.03.19 | ₩48,688 | ₩49,208 | ₩48,688 | ₩49,155 | +0.96% | 9.8천 |
|---|
| 2026.03.18 | ₩49,142 | ₩49,208 | ₩48,841 | ₩48,841 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩49,755 | ₩49,755 | ₩49,290 | ₩49,315 | -0.88% | 3.9천 |
|---|
| 2026.03.16 | ₩49,001 | ₩49,142 | ₩48,875 | ₩48,896 | -0.22% | 4만 |
|---|
| 2026.03.13 | ₩48,941 | ₩48,995 | ₩48,581 | ₩48,715 | -0.46% | 5.8천 |
|---|
| 2026.03.12 | ₩49,208 | ₩49,462 | ₩48,824 | ₩48,824 | -0.78% | 9.9천 |
|---|
| 2026.03.11 | ₩49,475 | ₩49,615 | ₩49,335 | ₩49,615 | +0.28% | 5천 |
|---|
| 2026.03.10 | ₩49,662 | ₩50,036 | ₩49,408 | ₩49,408 | -0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩48,995 | ₩50,062 | ₩48,928 | ₩49,929 | +1.91% | 2.2천 |
|---|
| 2026.03.06 | ₩49,915 | ₩50,222 | ₩49,849 | ₩50,188 | +0.55% | 2.7천 |
|---|
| 2026.03.05 | ₩51,316 | ₩51,316 | ₩50,636 | ₩50,943 | -0.73% | 6천 |
|---|
| 2026.03.04 | ₩50,529 | ₩51,210 | ₩50,529 | ₩51,210 | +1.35% | 4.9천 |
|---|
| 2026.03.03 | ₩49,875 | ₩50,935 | ₩49,662 | ₩50,716 | +1.69% | 4.4천 |
|---|
| 2026.03.02 | ₩50,142 | ₩50,663 | ₩49,929 | ₩50,663 | +1.04% | 7.8천 |
|---|
| 2026.02.27 | ₩49,782 | ₩50,422 | ₩49,782 | ₩50,420 | +1.28% | 1.9만 |
|---|
| 2026.02.26 | ₩50,903 | ₩50,969 | ₩50,569 | ₩50,903 | 0.00% | 5.1천 |
|---|
| 2026.02.25 | ₩50,583 | ₩50,583 | ₩50,102 | ₩50,543 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩50,623 | ₩50,756 | ₩50,543 | ₩50,556 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩50,049 | ₩50,362 | ₩50,036 | ₩50,209 | +0.32% | 8.2천 |
|---|
| 2026.02.20 | ₩51,170 | ₩51,543 | ₩51,023 | ₩51,463 | +0.57% | 1.5만 |
|---|
| 2026.02.19 | ₩51,103 | ₩51,316 | ₩51,050 | ₩51,316 | +0.42% | 7.8천 |
|---|
| 2026.02.18 | ₩50,903 | ₩51,515 | ₩50,903 | ₩51,294 | +0.77% | 8.2천 |
|---|
| 2026.02.17 | ₩51,164 | ₩51,164 | ₩50,382 | ₩50,948 | -0.42% | 9.4천 |
|---|
| 2026.02.13 | ₩50,663 | ₩51,303 | ₩50,663 | ₩51,194 | +1.05% | 1.6만 |
|---|
| 2026.02.12 | ₩51,717 | ₩51,743 | ₩50,182 | ₩50,609 | -2.14% | 7.6천 |
|---|
| 2026.02.11 | ₩52,224 | ₩52,316 | ₩51,623 | ₩51,770 | -0.87% | 1.2만 |
|---|
| 2026.02.10 | ₩51,743 | ₩52,184 | ₩51,743 | ₩51,903 | +0.31% | 7만 |
|---|
| 2026.02.09 | ₩51,717 | ₩51,823 | ₩51,436 | ₩51,730 | +0.03% | 6.9천 |
|---|
| 2026.02.06 | ₩51,263 | ₩51,997 | ₩51,263 | ₩51,997 | +1.43% | 3.3만 |
|---|
| 2026.02.05 | ₩51,116 | ₩51,196 | ₩50,663 | ₩50,823 | -0.57% | 1.3만 |
|---|
| 2026.02.04 | ₩51,196 | ₩51,622 | ₩51,183 | ₩51,438 | +0.47% | 8천 |
|---|
| 2026.02.03 | ₩49,702 | ₩50,916 | ₩49,702 | ₩50,280 | +1.16% | 1.6만 |
|---|
| 2026.02.02 | ₩49,981 | ₩50,796 | ₩49,981 | ₩50,636 | +1.31% | 6.5천 |
|---|
| 2026.01.30 | ₩49,875 | ₩50,289 | ₩49,729 | ₩50,289 | +0.83% | 1.2만 |
|---|
| 2026.01.29 | ₩49,702 | ₩49,969 | ₩49,488 | ₩49,875 | +0.35% | 2.6만 |
|---|
| 2026.01.28 | ₩50,236 | ₩50,236 | ₩49,714 | ₩49,714 | -1.04% | 9천 |
|---|
| 2026.01.27 | ₩49,915 | ₩50,031 | ₩49,774 | ₩49,955 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩50,036 | ₩50,146 | ₩49,862 | ₩50,129 | +0.19% | 8.1천 |
|---|
| 2026.01.23 | ₩50,783 | ₩50,783 | ₩50,102 | ₩50,196 | -1.16% | 7.4천 |
|---|
| 2026.01.22 | ₩50,889 | ₩51,050 | ₩50,609 | ₩50,729 | -0.31% | 1.1만 |
|---|
| 2026.01.21 | ₩50,529 | ₩50,609 | ₩49,609 | ₩50,609 | +0.16% | 1.4만 |
|---|
| 2026.01.20 | ₩49,478 | ₩49,609 | ₩49,142 | ₩49,203 | -0.56% | 1.1만 |
|---|
| 2026.01.16 | ₩50,196 | ₩50,209 | ₩49,969 | ₩50,009 | -0.37% | 4.1천 |
|---|
| 2026.01.15 | ₩49,902 | ₩50,476 | ₩49,862 | ₩50,396 | +0.99% | 4.1천 |
|---|
| 2026.01.14 | ₩50,142 | ₩50,142 | ₩49,809 | ₩49,942 | -0.40% | 6.1천 |
|---|
| 2026.01.13 | ₩49,769 | ₩49,809 | ₩49,542 | ₩49,622 | -0.29% | 6.2천 |
|---|
| 2026.01.12 | ₩49,448 | ₩50,142 | ₩49,302 | ₩50,142 | +1.40% | 5.5천 |
|---|
| 2026.01.09 | ₩49,555 | ₩49,622 | ₩49,056 | ₩49,609 | +0.11% | 8.3천 |
|---|
| 2026.01.08 | ₩48,768 | ₩49,524 | ₩48,728 | ₩49,326 | +1.14% | 1.3만 |
|---|
| 2026.01.07 | ₩48,514 | ₩48,514 | ₩48,208 | ₩48,341 | -0.36% | 7.1천 |
|---|
| 2026.01.06 | ₩48,448 | ₩48,795 | ₩48,434 | ₩48,795 | +0.72% | 2.6천 |
|---|
| 2026.01.05 | ₩48,074 | ₩48,554 | ₩48,074 | ₩48,185 | +0.23% | 1.3만 |
|---|
| 2026.01.02 | ₩47,394 | ₩47,847 | ₩47,394 | ₩47,686 | +0.62% | 6.9천 |
|---|
| 2025.12.31 | ₩47,474 | ₩47,500 | ₩47,327 | ₩47,327 | -0.31% | 2.1만 |
|---|
| 2025.12.30 | ₩48,087 | ₩48,087 | ₩47,767 | ₩47,767 | -0.67% | 7.6천 |
|---|
| 2025.12.29 | ₩47,847 | ₩47,981 | ₩47,834 | ₩47,954 | +0.22% | 4.6천 |
|---|
| 2025.12.26 | ₩48,141 | ₩48,248 | ₩48,034 | ₩48,248 | +0.22% | 5.5천 |
|---|
| 2025.12.24 | ₩48,127 | ₩48,248 | ₩48,127 | ₩48,208 | +0.17% | 3.3천 |
|---|
| 2025.12.23 | ₩48,067 | ₩48,114 | ₩47,954 | ₩48,047 | -0.04% | 1.6만 |
|---|
| 2025.12.22 | ₩48,261 | ₩48,474 | ₩48,234 | ₩48,314 | +0.11% | 7.6천 |
|---|
| 2025.12.19 | ₩48,141 | ₩48,194 | ₩47,994 | ₩47,995 | -0.30% | 6.2천 |
|---|
| 2025.12.18 | ₩48,635 | ₩48,781 | ₩48,194 | ₩48,208 | -0.88% | 1만 |
|---|
| 2025.12.17 | ₩48,528 | ₩48,715 | ₩48,188 | ₩48,354 | -0.36% | 1.3만 |
|---|
| 2025.12.16 | ₩48,592 | ₩48,592 | ₩48,168 | ₩48,202 | -0.80% | 8.8천 |
|---|
| 2025.12.15 | ₩48,835 | ₩48,915 | ₩48,408 | ₩48,569 | -0.54% | 1.2만 |
|---|
| 2025.12.12 | ₩49,049 | ₩49,049 | ₩48,719 | ₩48,755 | -0.60% | 3.6천 |
|---|
| 2025.12.11 | ₩48,821 | ₩48,955 | ₩48,759 | ₩48,955 | +0.27% | 2.8천 |
|---|
| 2025.12.10 | ₩47,977 | ₩48,808 | ₩47,687 | ₩48,621 | +1.34% | 3천 |
|---|
| 2025.12.09 | ₩47,300 | ₩47,647 | ₩47,300 | ₩47,526 | +0.48% | 6.4천 |
|---|
| 2025.12.08 | ₩47,607 | ₩47,660 | ₩47,327 | ₩47,340 | -0.56% | 4.6천 |
|---|
| 2025.12.05 | ₩47,914 | ₩47,934 | ₩47,701 | ₩47,701 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩47,620 | ₩47,821 | ₩47,558 | ₩47,615 | -0.01% | 3.6만 |
|---|
| 2025.12.03 | ₩47,607 | ₩47,841 | ₩47,514 | ₩47,821 | +0.45% | 8.4천 |
|---|
| 2025.12.02 | ₩47,113 | ₩47,113 | ₩46,713 | ₩46,995 | -0.25% | 2.7만 |
|---|
| 2025.12.01 | ₩47,100 | ₩47,390 | ₩47,012 | ₩47,012 | -0.19% | 2.8천 |
|---|
| 2025.11.28 | ₩46,820 | ₩46,993 | ₩46,820 | ₩46,912 | +0.20% | 3.9천 |
|---|
| 2025.11.26 | ₩46,993 | ₩47,193 | ₩46,863 | ₩46,863 | -0.28% | 9.9천 |
|---|
| 2025.11.25 | ₩46,073 | ₩46,673 | ₩46,073 | ₩46,549 | +1.03% | 9.6천 |
|---|
| 2025.11.24 | ₩45,245 | ₩45,672 | ₩45,245 | ₩45,567 | +0.71% | 2.1만 |
|---|
| 2025.11.21 | ₩44,672 | ₩45,614 | ₩44,672 | ₩45,390 | +1.61% | 1.3만 |
|---|
| 2025.11.20 | ₩44,952 | ₩45,059 | ₩43,951 | ₩43,961 | -2.21% | 7.2천 |
|---|
| 2025.11.19 | ₩44,541 | ₩44,670 | ₩44,485 | ₩44,576 | +0.08% | 9.6천 |
|---|
| 2025.11.18 | ₩44,422 | ₩44,858 | ₩44,422 | ₩44,814 | +0.88% | 1.9만 |
|---|
| 2025.11.17 | ₩45,592 | ₩45,592 | ₩44,525 | ₩44,602 | -2.17% | 2만 |
|---|
| 2025.11.14 | ₩45,558 | ₩45,819 | ₩45,558 | ₩45,654 | +0.21% | 7.8천 |
|---|
| 2025.11.13 | ₩46,646 | ₩46,686 | ₩45,873 | ₩45,910 | -1.58% | 3.4천 |
|---|
| 2025.11.12 | ₩46,927 | ₩46,927 | ₩46,486 | ₩46,486 | -0.94% | 4.9천 |
|---|
| 2025.11.11 | ₩46,513 | ₩46,593 | ₩46,446 | ₩46,505 | -0.02% | 2.5천 |
|---|
| 2025.11.10 | ₩45,981 | ₩46,239 | ₩45,819 | ₩46,151 | +0.37% | 6.1천 |
|---|
| 2025.11.07 | ₩45,704 | ₩45,915 | ₩45,579 | ₩45,915 | +0.46% | 6.7천 |
|---|
| 2025.11.06 | ₩45,966 | ₩45,966 | ₩45,446 | ₩45,468 | -1.08% | 2.3천 |
|---|
| 2025.11.05 | ₩45,672 | ₩46,206 | ₩45,606 | ₩46,126 | +0.99% | 3.6만 |
|---|
| 2025.11.04 | ₩45,392 | ₩45,766 | ₩45,392 | ₩45,567 | +0.39% | 1.1만 |
|---|
| 2025.11.03 | ₩46,540 | ₩46,540 | ₩45,672 | ₩46,053 | -1.05% | 8.7천 |
|---|
| 2025.10.31 | ₩46,046 | ₩46,151 | ₩45,949 | ₩46,151 | +0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩46,526 | ₩46,526 | ₩46,005 | ₩46,005 | -1.12% | 1천 |
|---|
| 2025.10.29 | ₩47,153 | ₩47,354 | ₩46,326 | ₩46,505 | -1.38% | 1.7만 |
|---|
| 2025.10.28 | ₩47,340 | ₩47,594 | ₩47,220 | ₩47,288 | -0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩47,794 | ₩47,807 | ₩47,448 | ₩47,522 | -0.57% | 9.5천 |
|---|
| 2025.10.24 | ₩47,807 | ₩47,815 | ₩47,443 | ₩47,443 | -0.76% | 9.5천 |
|---|
| 2025.10.23 | ₩47,113 | ₩47,567 | ₩47,087 | ₩47,563 | +0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩47,300 | ₩47,398 | ₩47,015 | ₩47,100 | -0.42% | 4.5천 |
|---|
| 2025.10.21 | ₩47,013 | ₩47,580 | ₩47,013 | ₩47,459 | +0.95% | 5.7천 |
|---|
| 2025.10.20 | ₩46,873 | ₩47,193 | ₩46,873 | ₩47,120 | +0.53% | 1.8만 |
|---|
| 2025.10.17 | ₩46,486 | ₩46,633 | ₩46,406 | ₩46,606 | +0.26% | 7.5천 |
|---|
| 2025.10.16 | ₩47,033 | ₩47,033 | ₩46,364 | ₩46,565 | -1.00% | 4.6천 |
|---|
| 2025.10.15 | ₩47,411 | ₩47,411 | ₩46,913 | ₩46,913 | -1.05% | 5.7천 |
|---|
| 2025.10.14 | ₩45,712 | ₩46,993 | ₩45,712 | ₩46,844 | +2.48% | 1.1만 |
|---|
| 2025.10.13 | ₩45,979 | ₩46,316 | ₩45,913 | ₩46,316 | +0.73% | 5.7천 |
|---|
| 2025.10.10 | ₩47,020 | ₩47,020 | ₩45,479 | ₩45,479 | -3.28% | 1.8만 |
|---|