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 | ₩57,307 | ₩57,421 | ₩57,254 | ₩57,254 | -0.09% | 7천 |
| 2026.10.08 | ₩56,724 | ₩57,396 | ₩56,563 | ₩57,396 | +1.18% | 1.2만 |
| 2026.10.07 | ₩56,335 | ₩56,684 | ₩56,335 | ₩56,560 | +0.40% | 2.8천 |
| 2026.10.06 | ₩57,113 | ₩57,113 | ₩57,079 | ₩57,079 | -0.06% | 600 |
| 2026.10.05 | ₩56,952 | ₩57,100 | ₩56,684 | ₩56,992 | +0.07% | 2.4천 |
| 2026.10.02 | ₩56,603 | ₩56,630 | ₩56,469 | ₩56,469 | -0.24% | 5.9천 |
| 2026.10.01 | ₩55,973 | ₩56,550 | ₩55,764 | ₩56,429 | +0.81% | 6천 |
| 2026.09.30 | ₩56,174 | ₩56,174 | ₩55,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,908 |
| -0.47% |
| 6천 |
| 2026.09.29 | ₩56,161 | ₩56,161 | ₩55,812 | ₩56,014 | -0.26% | 3.1천 |
|---|
| 2026.09.28 | ₩56,375 | ₩56,375 | ₩56,251 | ₩56,251 | -0.22% | 2.3천 |
|---|
| 2026.09.25 | ₩56,456 | ₩56,684 | ₩56,456 | ₩56,682 | +0.40% | 5.8천 |
|---|
| 2026.09.24 | ₩56,348 | ₩56,469 | ₩56,221 | ₩56,469 | +0.21% | 5.9천 |
|---|
| 2026.09.23 | ₩56,959 | ₩57,193 | ₩56,748 | ₩56,748 | -0.37% | 8.7천 |
|---|
| 2026.09.22 | ₩57,650 | ₩57,730 | ₩57,321 | ₩57,321 | -0.57% | 4.2천 |
|---|
| 2026.09.21 | ₩57,475 | ₩57,475 | ₩57,140 | ₩57,258 | -0.38% | 3.6천 |
|---|
| 2026.09.18 | ₩57,455 | ₩57,529 | ₩57,301 | ₩57,341 | -0.20% | 3.4천 |
|---|
| 2026.09.17 | ₩58,709 | ₩58,709 | ₩58,047 | ₩58,047 | -1.13% | 5.4천 |
|---|
| 2026.09.16 | ₩58,535 | ₩58,629 | ₩57,973 | ₩58,092 | -0.76% | 6.1천 |
|---|
| 2026.09.15 | ₩58,199 | ₩58,615 | ₩58,199 | ₩58,458 | +0.44% | 3.9천 |
|---|
| 2026.09.14 | ₩58,629 | ₩58,816 | ₩58,521 | ₩58,535 | -0.16% | 9.8천 |
|---|
| 2026.09.11 | ₩58,347 | ₩58,615 | ₩58,347 | ₩58,613 | +0.46% | 7.3천 |
|---|
| 2026.09.10 | ₩58,012 | ₩58,159 | ₩57,878 | ₩57,878 | -0.23% | 5.1만 |
|---|
| 2026.09.09 | ₩58,481 | ₩58,481 | ₩58,226 | ₩58,252 | -0.39% | 3.6천 |
|---|
| 2026.09.08 | ₩59,581 | ₩59,581 | ₩58,670 | ₩58,670 | -1.53% | 1.5천 |
|---|
| 2026.09.04 | ₩59,165 | ₩59,675 | ₩59,165 | ₩59,615 | +0.76% | 1.5천 |
|---|
| 2026.09.03 | ₩59,360 | ₩59,501 | ₩59,360 | ₩59,482 | +0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩59,018 | ₩59,487 | ₩59,018 | ₩59,295 | +0.47% | 4.6천 |
|---|
| 2026.09.01 | ₩59,138 | ₩59,145 | ₩58,712 | ₩58,712 | -0.72% | 2.2천 |
|---|
| 2026.08.31 | ₩59,501 | ₩59,501 | ₩59,158 | ₩59,232 | -0.45% | 6천 |
|---|
| 2026.08.28 | ₩59,655 | ₩59,655 | ₩59,454 | ₩59,550 | -0.18% | 2.9천 |
|---|
| 2026.08.27 | ₩58,937 | ₩59,380 | ₩58,937 | ₩59,314 | +0.64% | 2.8천 |
|---|
| 2026.08.26 | ₩59,152 | ₩59,232 | ₩59,018 | ₩59,063 | -0.15% | 7만 |
|---|
| 2026.08.25 | ₩58,904 | ₩59,063 | ₩58,863 | ₩59,063 | +0.27% | 4.3천 |
|---|
| 2026.08.24 | ₩59,340 | ₩59,340 | ₩59,058 | ₩59,125 | -0.36% | 3.6천 |
|---|
| 2026.08.21 | ₩59,044 | ₩59,293 | ₩59,044 | ₩59,277 | +0.39% | 3천 |
|---|
| 2026.08.20 | ₩58,857 | ₩59,366 | ₩58,696 | ₩58,705 | -0.26% | 7.1천 |
|---|
| 2026.08.19 | ₩59,527 | ₩59,527 | ₩59,171 | ₩59,171 | -0.60% | 3.6천 |
|---|
| 2026.08.18 | ₩58,481 | ₩58,642 | ₩58,320 | ₩58,320 | -0.28% | 2.5만 |
|---|
| 2026.08.17 | ₩58,562 | ₩58,562 | ₩58,065 | ₩58,124 | -0.75% | 6.5천 |
|---|
| 2026.08.14 | ₩58,837 | ₩58,837 | ₩58,814 | ₩58,814 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩58,461 | ₩58,850 | ₩58,220 | ₩58,850 | +0.67% | 1.7천 |
|---|
| 2026.08.12 | ₩57,797 | ₩58,199 | ₩57,650 | ₩58,173 | +0.65% | 2.7천 |
|---|
| 2026.08.11 | ₩58,862 | ₩58,862 | ₩58,284 | ₩58,284 | -0.98% | 3.4천 |
|---|
| 2026.08.10 | ₩58,441 | ₩58,647 | ₩58,441 | ₩58,468 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩58,682 | ₩58,857 | ₩58,660 | ₩58,660 | -0.04% | 6.1천 |
|---|
| 2026.08.06 | ₩58,173 | ₩58,220 | ₩57,945 | ₩58,032 | -0.24% | 5.7천 |
|---|
| 2026.08.05 | ₩58,374 | ₩58,655 | ₩58,173 | ₩58,173 | -0.34% | 8.6천 |
|---|
| 2026.08.04 | ₩57,616 | ₩58,843 | ₩57,616 | ₩58,837 | +2.12% | 2.4만 |
|---|
| 2026.08.03 | ₩58,025 | ₩58,119 | ₩57,918 | ₩58,085 | +0.10% | 1만 |
|---|
| 2026.07.31 | ₩56,737 | ₩57,147 | ₩56,737 | ₩57,147 | +0.72% | 6.2천 |
|---|
| 2026.07.30 | ₩56,992 | ₩57,286 | ₩56,898 | ₩57,286 | +0.52% | 4.4천 |
|---|
| 2026.07.29 | ₩58,132 | ₩58,132 | ₩57,837 | ₩57,927 | -0.35% | 5천 |
|---|
| 2026.07.28 | ₩57,421 | ₩58,053 | ₩57,421 | ₩58,053 | +1.10% | 2.6천 |
|---|
| 2026.07.27 | ₩56,858 | ₩56,939 | ₩56,858 | ₩56,894 | +0.06% | 1천 |
|---|
| 2026.07.24 | ₩56,141 | ₩56,187 | ₩56,053 | ₩56,068 | -0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩55,664 | ₩55,664 | ₩55,316 | ₩55,380 | -0.51% | 1.7천 |
|---|
| 2026.07.22 | ₩56,255 | ₩56,255 | ₩55,772 | ₩55,899 | -0.63% | 2.9천 |
|---|
| 2026.07.21 | ₩55,852 | ₩55,957 | ₩55,772 | ₩55,957 | +0.19% | 2.2천 |
|---|
| 2026.07.20 | ₩55,892 | ₩56,107 | ₩55,891 | ₩55,891 | -0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩56,657 | ₩56,657 | ₩55,939 | ₩56,143 | -0.91% | 3.9천 |
|---|
| 2026.07.16 | ₩55,611 | ₩56,684 | ₩55,611 | ₩56,543 | +1.68% | 1.4만 |
|---|
| 2026.07.15 | ₩55,369 | ₩55,678 | ₩55,363 | ₩55,545 | +0.32% | 1.3만 |
|---|
| 2026.07.14 | ₩54,967 | ₩55,011 | ₩54,967 | ₩55,011 | +0.08% | 1천 |
|---|
| 2026.07.13 | ₩55,088 | ₩55,557 | ₩55,088 | ₩55,396 | +0.56% | 1.5천 |
|---|
| 2026.07.10 | ₩55,061 | ₩55,061 | ₩54,819 | ₩55,021 | -0.07% | 4.9천 |
|---|
| 2026.07.09 | ₩54,296 | ₩54,644 | ₩54,296 | ₩54,644 | +0.64% | 6.2천 |
|---|
| 2026.07.08 | ₩54,940 | ₩54,953 | ₩54,383 | ₩54,452 | -0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩55,396 | ₩55,396 | ₩55,168 | ₩55,180 | -0.39% | 6.7천 |
|---|
| 2026.07.06 | ₩54,658 | ₩55,094 | ₩54,658 | ₩54,998 | +0.62% | 1.4천 |
|---|
| 2026.07.02 | ₩54,967 | ₩54,986 | ₩54,779 | ₩54,986 | +0.03% | 4.5천 |
|---|
| 2026.07.01 | ₩54,269 | ₩55,047 | ₩54,269 | ₩54,497 | +0.42% | 6.9천 |
|---|
| 2026.06.30 | ₩54,028 | ₩54,243 | ₩54,028 | ₩54,135 | +0.20% | 5.6천 |
|---|
| 2026.06.29 | ₩54,511 | ₩54,511 | ₩54,055 | ₩54,193 | -0.58% | 1.2만 |
|---|
| 2026.06.26 | ₩53,411 | ₩54,497 | ₩53,411 | ₩54,497 | +2.03% | 3.2천 |
|---|
| 2026.06.25 | ₩53,921 | ₩54,001 | ₩53,123 | ₩53,199 | -1.34% | 6.2천 |
|---|
| 2026.06.24 | ₩53,491 | ₩53,693 | ₩53,384 | ₩53,572 | +0.15% | 3.1천 |
|---|
| 2026.06.23 | ₩52,821 | ₩53,089 | ₩52,801 | ₩52,971 | +0.28% | 4.8천 |
|---|
| 2026.06.22 | ₩53,317 | ₩53,317 | ₩52,656 | ₩52,656 | -1.24% | 6.1천 |
|---|
| 2026.06.18 | ₩52,955 | ₩53,143 | ₩52,915 | ₩53,089 | +0.25% | 4.3천 |
|---|
| 2026.06.17 | ₩54,176 | ₩54,296 | ₩52,995 | ₩53,035 | -2.10% | 2.4천 |
|---|
| 2026.06.16 | ₩54,336 | ₩54,336 | ₩54,009 | ₩54,009 | -0.60% | 2.3천 |
|---|
| 2026.06.15 | ₩54,953 | ₩54,953 | ₩54,076 | ₩54,076 | -1.60% | 1.2만 |
|---|
| 2026.06.12 | ₩54,135 | ₩54,927 | ₩54,135 | ₩54,685 | +1.02% | 3.7천 |
|---|
| 2026.06.11 | ₩53,907 | ₩54,269 | ₩53,626 | ₩54,269 | +0.67% | 3.6천 |
|---|
| 2026.06.10 | ₩54,390 | ₩54,390 | ₩53,787 | ₩53,787 | -1.11% | 2.5천 |
|---|
| 2026.06.09 | ₩54,484 | ₩54,484 | ₩53,491 | ₩54,095 | -0.71% | 2.8천 |
|---|
| 2026.06.08 | ₩53,465 | ₩53,961 | ₩53,465 | ₩53,638 | +0.32% | 3.3천 |
|---|
| 2026.06.05 | ₩53,733 | ₩53,787 | ₩53,297 | ₩53,451 | -0.52% | 5.8천 |
|---|
| 2026.06.04 | ₩54,296 | ₩54,296 | ₩53,854 | ₩53,909 | -0.71% | 1.6천 |
|---|
| 2026.06.03 | ₩53,673 | ₩53,673 | ₩53,444 | ₩53,533 | -0.26% | 2.7천 |
|---|
| 2026.06.02 | ₩54,189 | ₩54,243 | ₩54,129 | ₩54,131 | -0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩53,827 | ₩54,438 | ₩53,827 | ₩54,438 | +1.14% | 7.8천 |
|---|
| 2026.05.29 | ₩53,760 | ₩53,934 | ₩53,596 | ₩53,596 | -0.30% | 3.4천 |
|---|
| 2026.05.28 | ₩54,256 | ₩54,256 | ₩53,793 | ₩54,015 | -0.44% | 4.1천 |
|---|
| 2026.05.27 | ₩53,170 | ₩53,860 | ₩53,170 | ₩53,510 | +0.64% | 3.8천 |
|---|
| 2026.05.26 | ₩53,304 | ₩53,424 | ₩53,263 | ₩53,340 | +0.07% | 6.6천 |
|---|
| 2026.05.22 | ₩52,707 | ₩52,954 | ₩52,516 | ₩52,954 | +0.47% | 7.6천 |
|---|
| 2026.05.21 | ₩51,681 | ₩52,284 | ₩51,681 | ₩52,110 | +0.83% | 2천 |
|---|
| 2026.05.20 | ₩51,319 | ₩52,029 | ₩51,225 | ₩52,029 | +1.39% | 3만 |
|---|
| 2026.05.19 | ₩51,598 | ₩51,598 | ₩51,268 | ₩51,268 | -0.64% | 1.5천 |
|---|
| 2026.05.18 | ₩51,949 | ₩51,949 | ₩51,750 | ₩51,750 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩51,386 | ₩51,386 | ₩51,249 | ₩51,249 | -0.27% | 1.4천 |
|---|
| 2026.05.14 | ₩51,520 | ₩51,909 | ₩51,520 | ₩51,557 | +0.07% | 6.4천 |
|---|
| 2026.05.13 | ₩51,453 | ₩51,453 | ₩51,010 | ₩51,349 | -0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩52,096 | ₩52,096 | ₩51,654 | ₩51,813 | -0.54% | 8천 |
|---|
| 2026.05.11 | ₩53,156 | ₩53,156 | ₩52,488 | ₩52,498 | -1.24% | 1.1만 |
|---|
| 2026.05.08 | ₩52,928 | ₩53,090 | ₩52,606 | ₩53,090 | +0.31% | 3.2천 |
|---|
| 2026.05.07 | ₩53,317 | ₩53,317 | ₩52,995 | ₩52,998 | -0.60% | 2.2천 |
|---|
| 2026.05.06 | ₩53,196 | ₩53,203 | ₩53,129 | ₩53,147 | -0.09% | 1.1천 |
|---|
| 2026.05.05 | ₩52,646 | ₩53,391 | ₩52,646 | ₩53,317 | +1.27% | 4.7천 |
|---|
| 2026.05.04 | ₩53,129 | ₩53,129 | ₩52,620 | ₩52,716 | -0.78% | 2.1천 |
|---|
| 2026.05.01 | ₩53,330 | ₩53,330 | ₩52,962 | ₩53,080 | -0.47% | 4.6천 |
|---|
| 2026.04.30 | ₩52,727 | ₩53,289 | ₩52,526 | ₩53,289 | +1.07% | 7.5천 |
|---|
| 2026.04.29 | ₩52,968 | ₩52,968 | ₩52,774 | ₩52,836 | -0.25% | 4.1천 |
|---|
| 2026.04.28 | ₩52,767 | ₩52,781 | ₩52,660 | ₩52,767 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩52,754 | ₩52,861 | ₩52,700 | ₩52,778 | +0.05% | 5.9천 |
|---|
| 2026.04.24 | ₩52,371 | ₩52,448 | ₩52,165 | ₩52,448 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩52,432 | ₩52,499 | ₩52,325 | ₩52,499 | +0.13% | 4천 |
|---|
| 2026.04.22 | ₩53,384 | ₩53,411 | ₩53,022 | ₩53,196 | -0.35% | 9.3천 |
|---|
| 2026.04.21 | ₩52,942 | ₩53,400 | ₩52,928 | ₩52,928 | -0.03% | 7.9천 |
|---|
| 2026.04.20 | ₩52,284 | ₩52,794 | ₩52,284 | ₩52,740 | +0.87% | 8.5천 |
|---|
| 2026.04.17 | ₩51,828 | ₩52,539 | ₩51,828 | ₩52,298 | +0.91% | 8.5천 |
|---|
| 2026.04.16 | ₩51,842 | ₩51,898 | ₩51,627 | ₩51,721 | -0.23% | 1.3만 |
|---|
| 2026.04.15 | ₩51,332 | ₩51,573 | ₩51,332 | ₩51,479 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩51,439 | ₩51,439 | ₩51,225 | ₩51,226 | -0.41% | 3.9천 |
|---|
| 2026.04.13 | ₩50,494 | ₩51,238 | ₩50,494 | ₩51,238 | +1.47% | 5.2천 |
|---|
| 2026.04.10 | ₩51,064 | ₩51,064 | ₩50,394 | ₩50,433 | -1.23% | 7.1천 |
|---|
| 2026.04.09 | ₩50,755 | ₩50,755 | ₩50,500 | ₩50,742 | -0.03% | 9.4천 |
|---|
| 2026.04.08 | ₩51,144 | ₩51,238 | ₩50,755 | ₩50,755 | -0.76% | 2.2만 |
|---|
| 2026.04.07 | ₩50,970 | ₩50,970 | ₩50,500 | ₩50,554 | -0.82% | 1.3만 |
|---|
| 2026.04.06 | ₩50,286 | ₩50,714 | ₩50,286 | ₩50,714 | +0.85% | 2.8천 |
|---|
| 2026.04.02 | ₩49,950 | ₩50,362 | ₩49,749 | ₩50,362 | +0.82% | 1.4천 |
|---|
| 2026.04.01 | ₩50,205 | ₩50,514 | ₩50,071 | ₩50,207 | +0.00% | 3.2만 |
|---|
| 2026.03.31 | ₩50,125 | ₩50,608 | ₩49,977 | ₩50,196 | +0.14% | 1.4천 |
|---|
| 2026.03.30 | ₩50,118 | ₩50,152 | ₩49,521 | ₩49,661 | -0.91% | 4.3천 |
|---|
| 2026.03.27 | ₩49,830 | ₩50,125 | ₩49,799 | ₩49,799 | -0.06% | 5.7천 |
|---|
| 2026.03.26 | ₩50,809 | ₩50,809 | ₩50,313 | ₩50,339 | -0.92% | 1.8천 |
|---|
| 2026.03.25 | ₩50,004 | ₩50,448 | ₩49,910 | ₩50,448 | +0.89% | 3.7천 |
|---|
| 2026.03.24 | ₩49,709 | ₩50,581 | ₩49,709 | ₩50,219 | +1.03% | 8.9천 |
|---|
| 2026.03.23 | ₩49,816 | ₩50,138 | ₩49,702 | ₩49,858 | +0.08% | 5.4천 |
|---|
| 2026.03.20 | ₩49,092 | ₩49,265 | ₩49,073 | ₩49,073 | -0.04% | 5.9천 |
|---|
| 2026.03.19 | ₩48,944 | ₩49,468 | ₩48,944 | ₩49,414 | +0.96% | 9.8천 |
|---|
| 2026.03.18 | ₩49,400 | ₩49,468 | ₩49,099 | ₩49,099 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩50,017 | ₩50,017 | ₩49,549 | ₩49,575 | -0.88% | 3.9천 |
|---|
| 2026.03.16 | ₩49,260 | ₩49,400 | ₩49,132 | ₩49,154 | -0.22% | 4만 |
|---|
| 2026.03.13 | ₩49,199 | ₩49,253 | ₩48,837 | ₩48,971 | -0.46% | 5.8천 |
|---|
| 2026.03.12 | ₩49,468 | ₩49,722 | ₩49,081 | ₩49,081 | -0.78% | 9.9천 |
|---|
| 2026.03.11 | ₩49,736 | ₩49,877 | ₩49,595 | ₩49,877 | +0.28% | 5천 |
|---|
| 2026.03.10 | ₩49,924 | ₩50,299 | ₩49,669 | ₩49,669 | -0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩49,253 | ₩50,326 | ₩49,186 | ₩50,192 | +1.91% | 2.2천 |
|---|
| 2026.03.06 | ₩50,178 | ₩50,487 | ₩50,111 | ₩50,452 | +0.55% | 2.7천 |
|---|
| 2026.03.05 | ₩51,587 | ₩51,587 | ₩50,903 | ₩51,211 | -0.73% | 6천 |
|---|
| 2026.03.04 | ₩50,795 | ₩51,479 | ₩50,795 | ₩51,479 | +1.35% | 4.9천 |
|---|
| 2026.03.03 | ₩50,138 | ₩51,203 | ₩49,924 | ₩50,983 | +1.69% | 4.4천 |
|---|
| 2026.03.02 | ₩50,406 | ₩50,930 | ₩50,192 | ₩50,930 | +1.04% | 7.8천 |
|---|
| 2026.02.27 | ₩50,044 | ₩50,688 | ₩50,044 | ₩50,685 | +1.28% | 1.9만 |
|---|
| 2026.02.26 | ₩51,171 | ₩51,238 | ₩50,836 | ₩51,171 | 0.00% | 5.1천 |
|---|
| 2026.02.25 | ₩50,849 | ₩50,849 | ₩50,366 | ₩50,809 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩50,889 | ₩51,023 | ₩50,809 | ₩50,822 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩50,313 | ₩50,628 | ₩50,299 | ₩50,473 | +0.32% | 8.2천 |
|---|
| 2026.02.20 | ₩51,439 | ₩51,815 | ₩51,292 | ₩51,734 | +0.57% | 1.5만 |
|---|
| 2026.02.19 | ₩51,372 | ₩51,587 | ₩51,319 | ₩51,587 | +0.42% | 7.8천 |
|---|
| 2026.02.18 | ₩51,171 | ₩51,787 | ₩51,171 | ₩51,564 | +0.77% | 8.2천 |
|---|
| 2026.02.17 | ₩51,434 | ₩51,434 | ₩50,648 | ₩51,217 | -0.42% | 9.4천 |
|---|
| 2026.02.13 | ₩50,930 | ₩51,573 | ₩50,930 | ₩51,463 | +1.05% | 1.6만 |
|---|
| 2026.02.12 | ₩51,989 | ₩52,016 | ₩50,447 | ₩50,876 | -2.14% | 7.6천 |
|---|
| 2026.02.11 | ₩52,499 | ₩52,591 | ₩51,895 | ₩52,043 | -0.87% | 1.2만 |
|---|
| 2026.02.10 | ₩52,016 | ₩52,459 | ₩52,016 | ₩52,177 | +0.31% | 7만 |
|---|
| 2026.02.09 | ₩51,989 | ₩52,096 | ₩51,707 | ₩52,003 | +0.03% | 6.9천 |
|---|
| 2026.02.06 | ₩51,533 | ₩52,271 | ₩51,533 | ₩52,271 | +1.43% | 3.3만 |
|---|
| 2026.02.05 | ₩51,386 | ₩51,466 | ₩50,930 | ₩51,090 | -0.57% | 1.3만 |
|---|
| 2026.02.04 | ₩51,466 | ₩51,894 | ₩51,453 | ₩51,709 | +0.47% | 8천 |
|---|
| 2026.02.03 | ₩49,964 | ₩51,184 | ₩49,964 | ₩50,545 | +1.16% | 1.6만 |
|---|
| 2026.02.02 | ₩50,244 | ₩51,064 | ₩50,244 | ₩50,903 | +1.31% | 6.5천 |
|---|
| 2026.01.30 | ₩50,138 | ₩50,554 | ₩49,991 | ₩50,554 | +0.83% | 1.2만 |
|---|
| 2026.01.29 | ₩49,964 | ₩50,232 | ₩49,749 | ₩50,138 | +0.35% | 2.6만 |
|---|
| 2026.01.28 | ₩50,500 | ₩50,500 | ₩49,976 | ₩49,976 | -1.04% | 9천 |
|---|
| 2026.01.27 | ₩50,178 | ₩50,295 | ₩50,036 | ₩50,219 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩50,299 | ₩50,410 | ₩50,125 | ₩50,393 | +0.19% | 8.1천 |
|---|
| 2026.01.23 | ₩51,050 | ₩51,050 | ₩50,366 | ₩50,460 | -1.16% | 7.4천 |
|---|
| 2026.01.22 | ₩51,158 | ₩51,319 | ₩50,876 | ₩50,997 | -0.31% | 1.1만 |
|---|
| 2026.01.21 | ₩50,795 | ₩50,876 | ₩49,870 | ₩50,876 | +0.16% | 1.4만 |
|---|
| 2026.01.20 | ₩49,738 | ₩49,870 | ₩49,400 | ₩49,462 | -0.56% | 1.1만 |
|---|
| 2026.01.16 | ₩50,460 | ₩50,473 | ₩50,232 | ₩50,272 | -0.37% | 4.1천 |
|---|
| 2026.01.15 | ₩50,165 | ₩50,742 | ₩50,125 | ₩50,661 | +0.99% | 4.1천 |
|---|
| 2026.01.14 | ₩50,406 | ₩50,406 | ₩50,071 | ₩50,205 | -0.40% | 6.1천 |
|---|
| 2026.01.13 | ₩50,031 | ₩50,071 | ₩49,803 | ₩49,883 | -0.29% | 6.2천 |
|---|
| 2026.01.12 | ₩49,709 | ₩50,406 | ₩49,561 | ₩50,406 | +1.40% | 5.5천 |
|---|
| 2026.01.09 | ₩49,816 | ₩49,883 | ₩49,315 | ₩49,870 | +0.11% | 8.3천 |
|---|
| 2026.01.08 | ₩49,025 | ₩49,785 | ₩48,985 | ₩49,586 | +1.14% | 1.3만 |
|---|
| 2026.01.07 | ₩48,770 | ₩48,770 | ₩48,462 | ₩48,596 | -0.36% | 7.1천 |
|---|
| 2026.01.06 | ₩48,703 | ₩49,052 | ₩48,690 | ₩49,052 | +0.72% | 2.6천 |
|---|
| 2026.01.05 | ₩48,327 | ₩48,810 | ₩48,327 | ₩48,439 | +0.23% | 1.3만 |
|---|
| 2026.01.02 | ₩47,643 | ₩48,099 | ₩47,643 | ₩47,937 | +0.62% | 6.9천 |
|---|
| 2025.12.31 | ₩47,724 | ₩47,751 | ₩47,576 | ₩47,576 | -0.31% | 2.1만 |
|---|
| 2025.12.30 | ₩48,341 | ₩48,341 | ₩48,019 | ₩48,019 | -0.67% | 7.6천 |
|---|
| 2025.12.29 | ₩48,099 | ₩48,234 | ₩48,086 | ₩48,207 | +0.22% | 4.6천 |
|---|
| 2025.12.26 | ₩48,394 | ₩48,502 | ₩48,287 | ₩48,502 | +0.22% | 5.5천 |
|---|
| 2025.12.24 | ₩48,381 | ₩48,502 | ₩48,381 | ₩48,462 | +0.17% | 3.3천 |
|---|
| 2025.12.23 | ₩48,321 | ₩48,368 | ₩48,207 | ₩48,301 | -0.04% | 1.6만 |
|---|
| 2025.12.22 | ₩48,515 | ₩48,730 | ₩48,488 | ₩48,569 | +0.11% | 7.6천 |
|---|
| 2025.12.19 | ₩48,394 | ₩48,448 | ₩48,247 | ₩48,248 | -0.30% | 6.2천 |
|---|
| 2025.12.18 | ₩48,891 | ₩49,038 | ₩48,448 | ₩48,462 | -0.88% | 1만 |
|---|
| 2025.12.17 | ₩48,783 | ₩48,971 | ₩48,441 | ₩48,609 | -0.36% | 1.3만 |
|---|
| 2025.12.16 | ₩48,848 | ₩48,848 | ₩48,421 | ₩48,456 | -0.80% | 8.8천 |
|---|
| 2025.12.15 | ₩49,092 | ₩49,172 | ₩48,663 | ₩48,825 | -0.54% | 1.2만 |
|---|
| 2025.12.12 | ₩49,308 | ₩49,308 | ₩48,975 | ₩49,011 | -0.60% | 3.6천 |
|---|
| 2025.12.11 | ₩49,079 | ₩49,213 | ₩49,015 | ₩49,213 | +0.27% | 2.8천 |
|---|
| 2025.12.10 | ₩48,229 | ₩49,065 | ₩47,938 | ₩48,877 | +1.34% | 3천 |
|---|
| 2025.12.09 | ₩47,549 | ₩47,898 | ₩47,549 | ₩47,776 | +0.48% | 6.4천 |
|---|
| 2025.12.08 | ₩47,858 | ₩47,912 | ₩47,576 | ₩47,590 | -0.56% | 4.6천 |
|---|
| 2025.12.05 | ₩48,166 | ₩48,187 | ₩47,952 | ₩47,952 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩47,871 | ₩48,073 | ₩47,808 | ₩47,866 | -0.01% | 3.6만 |
|---|
| 2025.12.03 | ₩47,858 | ₩48,093 | ₩47,764 | ₩48,073 | +0.45% | 8.4천 |
|---|
| 2025.12.02 | ₩47,362 | ₩47,362 | ₩46,959 | ₩47,242 | -0.25% | 2.7만 |
|---|
| 2025.12.01 | ₩47,348 | ₩47,639 | ₩47,260 | ₩47,260 | -0.19% | 2.8천 |
|---|
| 2025.11.28 | ₩47,067 | ₩47,241 | ₩47,067 | ₩47,159 | +0.20% | 3.9천 |
|---|
| 2025.11.26 | ₩47,241 | ₩47,442 | ₩47,109 | ₩47,109 | -0.28% | 9.9천 |
|---|
| 2025.11.25 | ₩46,315 | ₩46,919 | ₩46,315 | ₩46,794 | +1.03% | 9.6천 |
|---|
| 2025.11.24 | ₩45,484 | ₩45,913 | ₩45,484 | ₩45,807 | +0.71% | 2.1만 |
|---|
| 2025.11.21 | ₩44,907 | ₩45,854 | ₩44,907 | ₩45,629 | +1.61% | 1.3만 |
|---|
| 2025.11.20 | ₩45,189 | ₩45,296 | ₩44,183 | ₩44,192 | -2.21% | 7.2천 |
|---|
| 2025.11.19 | ₩44,776 | ₩44,906 | ₩44,719 | ₩44,810 | +0.08% | 9.6천 |
|---|
| 2025.11.18 | ₩44,656 | ₩45,095 | ₩44,656 | ₩45,051 | +0.88% | 1.9만 |
|---|
| 2025.11.17 | ₩45,833 | ₩45,833 | ₩44,760 | ₩44,837 | -2.17% | 2만 |
|---|
| 2025.11.14 | ₩45,798 | ₩46,061 | ₩45,798 | ₩45,894 | +0.21% | 7.8천 |
|---|
| 2025.11.13 | ₩46,892 | ₩46,932 | ₩46,114 | ₩46,152 | -1.58% | 3.4천 |
|---|
| 2025.11.12 | ₩47,174 | ₩47,174 | ₩46,731 | ₩46,731 | -0.94% | 4.9천 |
|---|
| 2025.11.11 | ₩46,758 | ₩46,839 | ₩46,691 | ₩46,750 | -0.02% | 2.5천 |
|---|
| 2025.11.10 | ₩46,223 | ₩46,483 | ₩46,061 | ₩46,395 | +0.37% | 6.1천 |
|---|
| 2025.11.07 | ₩45,945 | ₩46,157 | ₩45,819 | ₩46,157 | +0.46% | 6.7천 |
|---|
| 2025.11.06 | ₩46,208 | ₩46,208 | ₩45,685 | ₩45,708 | -1.08% | 2.3천 |
|---|
| 2025.11.05 | ₩45,913 | ₩46,450 | ₩45,846 | ₩46,369 | +0.99% | 3.6만 |
|---|
| 2025.11.04 | ₩45,631 | ₩46,007 | ₩45,631 | ₩45,807 | +0.39% | 1.1만 |
|---|
| 2025.11.03 | ₩46,785 | ₩46,785 | ₩45,913 | ₩46,295 | -1.05% | 8.7천 |
|---|
| 2025.10.31 | ₩46,289 | ₩46,395 | ₩46,191 | ₩46,395 | +0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩46,771 | ₩46,771 | ₩46,247 | ₩46,247 | -1.12% | 1천 |
|---|
| 2025.10.29 | ₩47,402 | ₩47,603 | ₩46,570 | ₩46,750 | -1.38% | 1.7만 |
|---|
| 2025.10.28 | ₩47,590 | ₩47,845 | ₩47,469 | ₩47,537 | -0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩48,046 | ₩48,059 | ₩47,698 | ₩47,772 | -0.57% | 9.5천 |
|---|
| 2025.10.24 | ₩48,059 | ₩48,067 | ₩47,693 | ₩47,693 | -0.76% | 9.5천 |
|---|
| 2025.10.23 | ₩47,362 | ₩47,818 | ₩47,335 | ₩47,814 | +0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩47,549 | ₩47,647 | ₩47,262 | ₩47,348 | -0.42% | 4.5천 |
|---|
| 2025.10.21 | ₩47,261 | ₩47,831 | ₩47,261 | ₩47,709 | +0.95% | 5.7천 |
|---|
| 2025.10.20 | ₩47,120 | ₩47,442 | ₩47,120 | ₩47,368 | +0.53% | 1.8만 |
|---|
| 2025.10.17 | ₩46,731 | ₩46,879 | ₩46,651 | ₩46,852 | +0.26% | 7.5천 |
|---|
| 2025.10.16 | ₩47,281 | ₩47,281 | ₩46,608 | ₩46,810 | -1.00% | 4.6천 |
|---|
| 2025.10.15 | ₩47,661 | ₩47,661 | ₩47,160 | ₩47,160 | -1.05% | 5.7천 |
|---|
| 2025.10.14 | ₩45,953 | ₩47,241 | ₩45,953 | ₩47,091 | +2.48% | 1.1만 |
|---|
| 2025.10.13 | ₩46,222 | ₩46,560 | ₩46,154 | ₩46,560 | +0.73% | 5.7천 |
|---|
| 2025.10.10 | ₩47,268 | ₩47,268 | ₩45,719 | ₩45,719 | -3.28% | 1.8만 |
|---|