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 | ₩57,101 | ₩57,215 | ₩57,048 | ₩57,048 | -0.09% | 7천 |
| 2026.10.08 | ₩56,520 | ₩57,189 | ₩56,359 | ₩57,189 | +1.18% | 1.2만 |
| 2026.10.07 | ₩56,132 | ₩56,480 | ₩56,132 | ₩56,357 | +0.40% | 2.8천 |
| 2026.10.06 | ₩56,907 | ₩56,907 | ₩56,874 | ₩56,874 | -0.06% | 600 |
| 2026.10.05 | ₩56,747 | ₩56,894 | ₩56,480 | ₩56,787 | +0.07% | 2.4천 |
| 2026.10.02 | ₩56,399 | ₩56,426 | ₩56,266 | ₩56,266 | -0.24% | 5.9천 |
| 2026.10.01 | ₩55,771 | ₩56,346 | ₩55,563 | ₩56,226 | +0.81% | 6천 |
| 2026.09.30 | ₩55,972 | ₩55,972 | ₩55,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,707 |
| -0.47% |
| 6천 |
| 2026.09.29 | ₩55,958 | ₩55,958 | ₩55,611 | ₩55,813 | -0.26% | 3.1천 |
|---|
| 2026.09.28 | ₩56,172 | ₩56,172 | ₩56,048 | ₩56,048 | -0.22% | 2.3천 |
|---|
| 2026.09.25 | ₩56,252 | ₩56,480 | ₩56,252 | ₩56,478 | +0.40% | 5.8천 |
|---|
| 2026.09.24 | ₩56,146 | ₩56,266 | ₩56,019 | ₩56,266 | +0.21% | 5.9천 |
|---|
| 2026.09.23 | ₩56,754 | ₩56,988 | ₩56,544 | ₩56,544 | -0.37% | 8.7천 |
|---|
| 2026.09.22 | ₩57,442 | ₩57,522 | ₩57,114 | ₩57,114 | -0.57% | 4.2천 |
|---|
| 2026.09.21 | ₩57,268 | ₩57,268 | ₩56,934 | ₩57,052 | -0.38% | 3.6천 |
|---|
| 2026.09.18 | ₩57,248 | ₩57,322 | ₩57,094 | ₩57,135 | -0.20% | 3.4천 |
|---|
| 2026.09.17 | ₩58,498 | ₩58,498 | ₩57,838 | ₩57,838 | -1.13% | 5.4천 |
|---|
| 2026.09.16 | ₩58,324 | ₩58,418 | ₩57,764 | ₩57,883 | -0.76% | 6.1천 |
|---|
| 2026.09.15 | ₩57,990 | ₩58,404 | ₩57,990 | ₩58,248 | +0.44% | 3.9천 |
|---|
| 2026.09.14 | ₩58,418 | ₩58,605 | ₩58,311 | ₩58,324 | -0.16% | 9.8천 |
|---|
| 2026.09.11 | ₩58,137 | ₩58,404 | ₩58,137 | ₩58,402 | +0.46% | 7.3천 |
|---|
| 2026.09.10 | ₩57,803 | ₩57,950 | ₩57,669 | ₩57,669 | -0.23% | 5.1만 |
|---|
| 2026.09.09 | ₩58,271 | ₩58,271 | ₩58,017 | ₩58,042 | -0.39% | 3.6천 |
|---|
| 2026.09.08 | ₩59,366 | ₩59,366 | ₩58,459 | ₩58,459 | -1.53% | 1.5천 |
|---|
| 2026.09.04 | ₩58,952 | ₩59,460 | ₩58,952 | ₩59,400 | +0.76% | 1.5천 |
|---|
| 2026.09.03 | ₩59,146 | ₩59,286 | ₩59,146 | ₩59,268 | +0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩58,805 | ₩59,273 | ₩58,805 | ₩59,082 | +0.47% | 4.6천 |
|---|
| 2026.09.01 | ₩58,925 | ₩58,932 | ₩58,500 | ₩58,500 | -0.72% | 2.2천 |
|---|
| 2026.08.31 | ₩59,286 | ₩59,286 | ₩58,945 | ₩59,019 | -0.45% | 6천 |
|---|
| 2026.08.28 | ₩59,440 | ₩59,440 | ₩59,239 | ₩59,336 | -0.18% | 2.9천 |
|---|
| 2026.08.27 | ₩58,725 | ₩59,166 | ₩58,725 | ₩59,100 | +0.64% | 2.8천 |
|---|
| 2026.08.26 | ₩58,939 | ₩59,019 | ₩58,805 | ₩58,851 | -0.15% | 7만 |
|---|
| 2026.08.25 | ₩58,692 | ₩58,851 | ₩58,651 | ₩58,851 | +0.27% | 4.3천 |
|---|
| 2026.08.24 | ₩59,126 | ₩59,126 | ₩58,845 | ₩58,912 | -0.36% | 3.6천 |
|---|
| 2026.08.21 | ₩58,832 | ₩59,079 | ₩58,832 | ₩59,063 | +0.39% | 3천 |
|---|
| 2026.08.20 | ₩58,645 | ₩59,153 | ₩58,484 | ₩58,494 | -0.26% | 7.1천 |
|---|
| 2026.08.19 | ₩59,313 | ₩59,313 | ₩58,957 | ₩58,957 | -0.60% | 3.6천 |
|---|
| 2026.08.18 | ₩58,271 | ₩58,431 | ₩58,110 | ₩58,110 | -0.28% | 2.5만 |
|---|
| 2026.08.17 | ₩58,351 | ₩58,351 | ₩57,856 | ₩57,915 | -0.75% | 6.5천 |
|---|
| 2026.08.14 | ₩58,625 | ₩58,625 | ₩58,602 | ₩58,602 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩58,250 | ₩58,638 | ₩58,010 | ₩58,638 | +0.67% | 1.7천 |
|---|
| 2026.08.12 | ₩57,589 | ₩57,990 | ₩57,442 | ₩57,963 | +0.65% | 2.7천 |
|---|
| 2026.08.11 | ₩58,650 | ₩58,650 | ₩58,074 | ₩58,074 | -0.98% | 3.4천 |
|---|
| 2026.08.10 | ₩58,230 | ₩58,436 | ₩58,230 | ₩58,257 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩58,471 | ₩58,645 | ₩58,448 | ₩58,448 | -0.04% | 6.1천 |
|---|
| 2026.08.06 | ₩57,963 | ₩58,010 | ₩57,736 | ₩57,823 | -0.24% | 5.7천 |
|---|
| 2026.08.05 | ₩58,164 | ₩58,444 | ₩57,963 | ₩57,963 | -0.34% | 8.6천 |
|---|
| 2026.08.04 | ₩57,409 | ₩58,631 | ₩57,409 | ₩58,625 | +2.12% | 2.4만 |
|---|
| 2026.08.03 | ₩57,816 | ₩57,910 | ₩57,709 | ₩57,876 | +0.10% | 1만 |
|---|
| 2026.07.31 | ₩56,533 | ₩56,941 | ₩56,533 | ₩56,941 | +0.72% | 6.2천 |
|---|
| 2026.07.30 | ₩56,787 | ₩57,080 | ₩56,693 | ₩57,080 | +0.52% | 4.4천 |
|---|
| 2026.07.29 | ₩57,923 | ₩57,923 | ₩57,629 | ₩57,719 | -0.35% | 5천 |
|---|
| 2026.07.28 | ₩57,215 | ₩57,844 | ₩57,215 | ₩57,844 | +1.10% | 2.6천 |
|---|
| 2026.07.27 | ₩56,653 | ₩56,734 | ₩56,653 | ₩56,689 | +0.06% | 1천 |
|---|
| 2026.07.24 | ₩55,938 | ₩55,985 | ₩55,852 | ₩55,866 | -0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩55,464 | ₩55,464 | ₩55,116 | ₩55,181 | -0.51% | 1.7천 |
|---|
| 2026.07.22 | ₩56,052 | ₩56,052 | ₩55,571 | ₩55,698 | -0.63% | 2.9천 |
|---|
| 2026.07.21 | ₩55,651 | ₩55,755 | ₩55,571 | ₩55,755 | +0.19% | 2.2천 |
|---|
| 2026.07.20 | ₩55,691 | ₩55,905 | ₩55,690 | ₩55,690 | -0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩56,453 | ₩56,453 | ₩55,738 | ₩55,941 | -0.91% | 3.9천 |
|---|
| 2026.07.16 | ₩55,410 | ₩56,480 | ₩55,410 | ₩56,339 | +1.68% | 1.4만 |
|---|
| 2026.07.15 | ₩55,170 | ₩55,477 | ₩55,163 | ₩55,345 | +0.32% | 1.3만 |
|---|
| 2026.07.14 | ₩54,769 | ₩54,813 | ₩54,769 | ₩54,813 | +0.08% | 1천 |
|---|
| 2026.07.13 | ₩54,889 | ₩55,357 | ₩54,889 | ₩55,197 | +0.56% | 1.5천 |
|---|
| 2026.07.10 | ₩54,863 | ₩54,863 | ₩54,622 | ₩54,822 | -0.07% | 4.9천 |
|---|
| 2026.07.09 | ₩54,101 | ₩54,447 | ₩54,101 | ₩54,447 | +0.64% | 6.2천 |
|---|
| 2026.07.08 | ₩54,742 | ₩54,756 | ₩54,188 | ₩54,256 | -0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩55,197 | ₩55,197 | ₩54,969 | ₩54,981 | -0.39% | 6.7천 |
|---|
| 2026.07.06 | ₩54,462 | ₩54,896 | ₩54,462 | ₩54,800 | +0.62% | 1.4천 |
|---|
| 2026.07.02 | ₩54,769 | ₩54,788 | ₩54,582 | ₩54,788 | +0.03% | 4.5천 |
|---|
| 2026.07.01 | ₩54,074 | ₩54,849 | ₩54,074 | ₩54,301 | +0.42% | 6.9천 |
|---|
| 2026.06.30 | ₩53,833 | ₩54,047 | ₩53,833 | ₩53,940 | +0.20% | 5.6천 |
|---|
| 2026.06.29 | ₩54,315 | ₩54,315 | ₩53,860 | ₩53,998 | -0.58% | 1.2만 |
|---|
| 2026.06.26 | ₩53,219 | ₩54,301 | ₩53,219 | ₩54,301 | +2.03% | 3.2천 |
|---|
| 2026.06.25 | ₩53,726 | ₩53,807 | ₩52,931 | ₩53,007 | -1.34% | 6.2천 |
|---|
| 2026.06.24 | ₩53,299 | ₩53,499 | ₩53,192 | ₩53,379 | +0.15% | 3.1천 |
|---|
| 2026.06.23 | ₩52,631 | ₩52,898 | ₩52,611 | ₩52,780 | +0.28% | 4.8천 |
|---|
| 2026.06.22 | ₩53,125 | ₩53,125 | ₩52,466 | ₩52,466 | -1.24% | 6.1천 |
|---|
| 2026.06.18 | ₩52,764 | ₩52,951 | ₩52,724 | ₩52,898 | +0.25% | 4.3천 |
|---|
| 2026.06.17 | ₩53,980 | ₩54,101 | ₩52,804 | ₩52,844 | -2.10% | 2.4천 |
|---|
| 2026.06.16 | ₩54,141 | ₩54,141 | ₩53,815 | ₩53,815 | -0.60% | 2.3천 |
|---|
| 2026.06.15 | ₩54,756 | ₩54,756 | ₩53,882 | ₩53,882 | -1.60% | 1.2만 |
|---|
| 2026.06.12 | ₩53,940 | ₩54,729 | ₩53,940 | ₩54,488 | +1.02% | 3.7천 |
|---|
| 2026.06.11 | ₩53,713 | ₩54,074 | ₩53,432 | ₩54,074 | +0.67% | 3.6천 |
|---|
| 2026.06.10 | ₩54,194 | ₩54,194 | ₩53,593 | ₩53,593 | -1.11% | 2.5천 |
|---|
| 2026.06.09 | ₩54,288 | ₩54,288 | ₩53,299 | ₩53,900 | -0.71% | 2.8천 |
|---|
| 2026.06.08 | ₩53,272 | ₩53,767 | ₩53,272 | ₩53,444 | +0.32% | 3.3천 |
|---|
| 2026.06.05 | ₩53,539 | ₩53,593 | ₩53,105 | ₩53,259 | -0.52% | 5.8천 |
|---|
| 2026.06.04 | ₩54,101 | ₩54,101 | ₩53,660 | ₩53,714 | -0.71% | 1.6천 |
|---|
| 2026.06.03 | ₩53,479 | ₩53,479 | ₩53,252 | ₩53,340 | -0.26% | 2.7천 |
|---|
| 2026.06.02 | ₩53,994 | ₩54,047 | ₩53,934 | ₩53,936 | -0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩53,633 | ₩54,242 | ₩53,633 | ₩54,242 | +1.14% | 7.8천 |
|---|
| 2026.05.29 | ₩53,566 | ₩53,740 | ₩53,403 | ₩53,403 | -0.30% | 3.4천 |
|---|
| 2026.05.28 | ₩54,061 | ₩54,061 | ₩53,600 | ₩53,820 | -0.44% | 4.1천 |
|---|
| 2026.05.27 | ₩52,978 | ₩53,666 | ₩52,978 | ₩53,318 | +0.64% | 3.8천 |
|---|
| 2026.05.26 | ₩53,112 | ₩53,232 | ₩53,072 | ₩53,148 | +0.07% | 6.6천 |
|---|
| 2026.05.22 | ₩52,517 | ₩52,763 | ₩52,327 | ₩52,763 | +0.47% | 7.6천 |
|---|
| 2026.05.21 | ₩51,495 | ₩52,096 | ₩51,495 | ₩51,922 | +0.83% | 2천 |
|---|
| 2026.05.20 | ₩51,134 | ₩51,842 | ₩51,040 | ₩51,842 | +1.39% | 3만 |
|---|
| 2026.05.19 | ₩51,412 | ₩51,412 | ₩51,083 | ₩51,083 | -0.64% | 1.5천 |
|---|
| 2026.05.18 | ₩51,762 | ₩51,762 | ₩51,564 | ₩51,564 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩51,201 | ₩51,201 | ₩51,064 | ₩51,064 | -0.27% | 1.4천 |
|---|
| 2026.05.14 | ₩51,334 | ₩51,722 | ₩51,334 | ₩51,372 | +0.07% | 6.4천 |
|---|
| 2026.05.13 | ₩51,267 | ₩51,267 | ₩50,826 | ₩51,164 | -0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩51,909 | ₩51,909 | ₩51,468 | ₩51,627 | -0.54% | 8천 |
|---|
| 2026.05.11 | ₩52,965 | ₩52,965 | ₩52,299 | ₩52,308 | -1.24% | 1.1만 |
|---|
| 2026.05.08 | ₩52,737 | ₩52,899 | ₩52,417 | ₩52,899 | +0.31% | 3.2천 |
|---|
| 2026.05.07 | ₩53,125 | ₩53,125 | ₩52,804 | ₩52,807 | -0.60% | 2.2천 |
|---|
| 2026.05.06 | ₩53,005 | ₩53,011 | ₩52,938 | ₩52,955 | -0.09% | 1.1천 |
|---|
| 2026.05.05 | ₩52,457 | ₩53,199 | ₩52,457 | ₩53,125 | +1.27% | 4.7천 |
|---|
| 2026.05.04 | ₩52,938 | ₩52,938 | ₩52,430 | ₩52,526 | -0.78% | 2.1천 |
|---|
| 2026.05.01 | ₩53,138 | ₩53,138 | ₩52,771 | ₩52,889 | -0.47% | 4.6천 |
|---|
| 2026.04.30 | ₩52,537 | ₩53,097 | ₩52,337 | ₩53,097 | +1.07% | 7.5천 |
|---|
| 2026.04.29 | ₩52,778 | ₩52,778 | ₩52,584 | ₩52,645 | -0.25% | 4.1천 |
|---|
| 2026.04.28 | ₩52,577 | ₩52,590 | ₩52,470 | ₩52,577 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩52,564 | ₩52,671 | ₩52,510 | ₩52,588 | +0.05% | 5.9천 |
|---|
| 2026.04.24 | ₩52,183 | ₩52,259 | ₩51,977 | ₩52,259 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩52,243 | ₩52,310 | ₩52,136 | ₩52,310 | +0.13% | 4천 |
|---|
| 2026.04.22 | ₩53,192 | ₩53,219 | ₩52,831 | ₩53,005 | -0.35% | 9.3천 |
|---|
| 2026.04.21 | ₩52,751 | ₩53,208 | ₩52,737 | ₩52,737 | -0.03% | 7.9천 |
|---|
| 2026.04.20 | ₩52,096 | ₩52,604 | ₩52,096 | ₩52,550 | +0.87% | 8.5천 |
|---|
| 2026.04.17 | ₩51,642 | ₩52,350 | ₩51,642 | ₩52,109 | +0.91% | 8.5천 |
|---|
| 2026.04.16 | ₩51,655 | ₩51,711 | ₩51,441 | ₩51,535 | -0.23% | 1.3만 |
|---|
| 2026.04.15 | ₩51,147 | ₩51,388 | ₩51,147 | ₩51,294 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩51,254 | ₩51,254 | ₩51,040 | ₩51,042 | -0.41% | 3.9천 |
|---|
| 2026.04.13 | ₩50,312 | ₩51,054 | ₩50,312 | ₩51,054 | +1.47% | 5.2천 |
|---|
| 2026.04.10 | ₩50,880 | ₩50,880 | ₩50,213 | ₩50,252 | -1.23% | 7.1천 |
|---|
| 2026.04.09 | ₩50,572 | ₩50,572 | ₩50,318 | ₩50,559 | -0.03% | 9.4천 |
|---|
| 2026.04.08 | ₩50,960 | ₩51,054 | ₩50,572 | ₩50,572 | -0.76% | 2.2만 |
|---|
| 2026.04.07 | ₩50,786 | ₩50,786 | ₩50,318 | ₩50,372 | -0.82% | 1.3만 |
|---|
| 2026.04.06 | ₩50,105 | ₩50,531 | ₩50,105 | ₩50,531 | +0.85% | 2.8천 |
|---|
| 2026.04.02 | ₩49,771 | ₩50,181 | ₩49,570 | ₩50,181 | +0.82% | 1.4천 |
|---|
| 2026.04.01 | ₩50,024 | ₩50,332 | ₩49,891 | ₩50,026 | +0.00% | 3.2만 |
|---|
| 2026.03.31 | ₩49,944 | ₩50,425 | ₩49,797 | ₩50,015 | +0.14% | 1.4천 |
|---|
| 2026.03.30 | ₩49,938 | ₩49,971 | ₩49,343 | ₩49,482 | -0.91% | 4.3천 |
|---|
| 2026.03.27 | ₩49,650 | ₩49,944 | ₩49,619 | ₩49,619 | -0.06% | 5.7천 |
|---|
| 2026.03.26 | ₩50,626 | ₩50,626 | ₩50,131 | ₩50,158 | -0.92% | 1.8천 |
|---|
| 2026.03.25 | ₩49,824 | ₩50,266 | ₩49,730 | ₩50,266 | +0.89% | 3.7천 |
|---|
| 2026.03.24 | ₩49,530 | ₩50,399 | ₩49,530 | ₩50,038 | +1.03% | 8.9천 |
|---|
| 2026.03.23 | ₩49,637 | ₩49,958 | ₩49,523 | ₩49,678 | +0.08% | 5.4천 |
|---|
| 2026.03.20 | ₩48,915 | ₩49,088 | ₩48,896 | ₩48,896 | -0.04% | 5.9천 |
|---|
| 2026.03.19 | ₩48,768 | ₩49,289 | ₩48,768 | ₩49,236 | +0.96% | 9.8천 |
|---|
| 2026.03.18 | ₩49,223 | ₩49,289 | ₩48,922 | ₩48,922 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩49,837 | ₩49,837 | ₩49,371 | ₩49,396 | -0.88% | 3.9천 |
|---|
| 2026.03.16 | ₩49,082 | ₩49,223 | ₩48,955 | ₩48,977 | -0.22% | 4만 |
|---|
| 2026.03.13 | ₩49,022 | ₩49,076 | ₩48,661 | ₩48,795 | -0.46% | 5.8천 |
|---|
| 2026.03.12 | ₩49,289 | ₩49,543 | ₩48,904 | ₩48,904 | -0.78% | 9.9천 |
|---|
| 2026.03.11 | ₩49,557 | ₩49,697 | ₩49,416 | ₩49,697 | +0.28% | 5천 |
|---|
| 2026.03.10 | ₩49,744 | ₩50,118 | ₩49,490 | ₩49,490 | -0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩49,076 | ₩50,145 | ₩49,009 | ₩50,011 | +1.91% | 2.2천 |
|---|
| 2026.03.06 | ₩49,998 | ₩50,305 | ₩49,931 | ₩50,270 | +0.55% | 2.7천 |
|---|
| 2026.03.05 | ₩51,401 | ₩51,401 | ₩50,719 | ₩51,027 | -0.73% | 6천 |
|---|
| 2026.03.04 | ₩50,612 | ₩51,294 | ₩50,612 | ₩51,294 | +1.35% | 4.9천 |
|---|
| 2026.03.03 | ₩49,958 | ₩51,019 | ₩49,744 | ₩50,800 | +1.69% | 4.4천 |
|---|
| 2026.03.02 | ₩50,225 | ₩50,746 | ₩50,011 | ₩50,746 | +1.04% | 7.8천 |
|---|
| 2026.02.27 | ₩49,864 | ₩50,506 | ₩49,864 | ₩50,503 | +1.28% | 1.9만 |
|---|
| 2026.02.26 | ₩50,987 | ₩51,054 | ₩50,653 | ₩50,987 | 0.00% | 5.1천 |
|---|
| 2026.02.25 | ₩50,666 | ₩50,666 | ₩50,185 | ₩50,626 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩50,706 | ₩50,840 | ₩50,626 | ₩50,639 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩50,131 | ₩50,445 | ₩50,118 | ₩50,292 | +0.32% | 8.2천 |
|---|
| 2026.02.20 | ₩51,254 | ₩51,628 | ₩51,107 | ₩51,548 | +0.57% | 1.5만 |
|---|
| 2026.02.19 | ₩51,187 | ₩51,401 | ₩51,134 | ₩51,401 | +0.42% | 7.8천 |
|---|
| 2026.02.18 | ₩50,987 | ₩51,600 | ₩50,987 | ₩51,378 | +0.77% | 8.2천 |
|---|
| 2026.02.17 | ₩51,249 | ₩51,249 | ₩50,465 | ₩51,032 | -0.42% | 9.4천 |
|---|
| 2026.02.13 | ₩50,746 | ₩51,388 | ₩50,746 | ₩51,278 | +1.05% | 1.6만 |
|---|
| 2026.02.12 | ₩51,802 | ₩51,829 | ₩50,265 | ₩50,693 | -2.14% | 7.6천 |
|---|
| 2026.02.11 | ₩52,310 | ₩52,402 | ₩51,708 | ₩51,855 | -0.87% | 1.2만 |
|---|
| 2026.02.10 | ₩51,829 | ₩52,270 | ₩51,829 | ₩51,989 | +0.31% | 7만 |
|---|
| 2026.02.09 | ₩51,802 | ₩51,909 | ₩51,521 | ₩51,815 | +0.03% | 6.9천 |
|---|
| 2026.02.06 | ₩51,348 | ₩52,083 | ₩51,348 | ₩52,083 | +1.43% | 3.3만 |
|---|
| 2026.02.05 | ₩51,201 | ₩51,281 | ₩50,746 | ₩50,907 | -0.57% | 1.3만 |
|---|
| 2026.02.04 | ₩51,281 | ₩51,707 | ₩51,267 | ₩51,523 | +0.47% | 8천 |
|---|
| 2026.02.03 | ₩49,784 | ₩51,000 | ₩49,784 | ₩50,363 | +1.16% | 1.6만 |
|---|
| 2026.02.02 | ₩50,063 | ₩50,880 | ₩50,063 | ₩50,719 | +1.31% | 6.5천 |
|---|
| 2026.01.30 | ₩49,958 | ₩50,372 | ₩49,811 | ₩50,372 | +0.83% | 1.2만 |
|---|
| 2026.01.29 | ₩49,784 | ₩50,051 | ₩49,570 | ₩49,958 | +0.35% | 2.6만 |
|---|
| 2026.01.28 | ₩50,318 | ₩50,318 | ₩49,796 | ₩49,796 | -1.04% | 9천 |
|---|
| 2026.01.27 | ₩49,998 | ₩50,114 | ₩49,856 | ₩50,038 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩50,118 | ₩50,229 | ₩49,944 | ₩50,212 | +0.19% | 8.1천 |
|---|
| 2026.01.23 | ₩50,866 | ₩50,866 | ₩50,185 | ₩50,278 | -1.16% | 7.4천 |
|---|
| 2026.01.22 | ₩50,973 | ₩51,134 | ₩50,693 | ₩50,813 | -0.31% | 1.1만 |
|---|
| 2026.01.21 | ₩50,612 | ₩50,693 | ₩49,690 | ₩50,693 | +0.16% | 1.4만 |
|---|
| 2026.01.20 | ₩49,559 | ₩49,690 | ₩49,223 | ₩49,284 | -0.56% | 1.1만 |
|---|
| 2026.01.16 | ₩50,278 | ₩50,292 | ₩50,051 | ₩50,091 | -0.37% | 4.1천 |
|---|
| 2026.01.15 | ₩49,984 | ₩50,559 | ₩49,944 | ₩50,479 | +0.99% | 4.1천 |
|---|
| 2026.01.14 | ₩50,225 | ₩50,225 | ₩49,891 | ₩50,024 | -0.40% | 6.1천 |
|---|
| 2026.01.13 | ₩49,851 | ₩49,891 | ₩49,624 | ₩49,704 | -0.29% | 6.2천 |
|---|
| 2026.01.12 | ₩49,530 | ₩50,225 | ₩49,383 | ₩50,225 | +1.40% | 5.5천 |
|---|
| 2026.01.09 | ₩49,637 | ₩49,704 | ₩49,137 | ₩49,690 | +0.11% | 8.3천 |
|---|
| 2026.01.08 | ₩48,848 | ₩49,606 | ₩48,808 | ₩49,407 | +1.14% | 1.3만 |
|---|
| 2026.01.07 | ₩48,594 | ₩48,594 | ₩48,287 | ₩48,421 | -0.36% | 7.1천 |
|---|
| 2026.01.06 | ₩48,528 | ₩48,875 | ₩48,514 | ₩48,875 | +0.72% | 2.6천 |
|---|
| 2026.01.05 | ₩48,153 | ₩48,635 | ₩48,153 | ₩48,264 | +0.23% | 1.3만 |
|---|
| 2026.01.02 | ₩47,472 | ₩47,926 | ₩47,472 | ₩47,764 | +0.62% | 6.9천 |
|---|
| 2025.12.31 | ₩47,552 | ₩47,579 | ₩47,405 | ₩47,405 | -0.31% | 2.1만 |
|---|
| 2025.12.30 | ₩48,167 | ₩48,167 | ₩47,846 | ₩47,846 | -0.67% | 7.6천 |
|---|
| 2025.12.29 | ₩47,926 | ₩48,060 | ₩47,913 | ₩48,033 | +0.22% | 4.6천 |
|---|
| 2025.12.26 | ₩48,220 | ₩48,327 | ₩48,113 | ₩48,327 | +0.22% | 5.5천 |
|---|
| 2025.12.24 | ₩48,207 | ₩48,327 | ₩48,207 | ₩48,287 | +0.17% | 3.3천 |
|---|
| 2025.12.23 | ₩48,147 | ₩48,193 | ₩48,033 | ₩48,127 | -0.04% | 1.6만 |
|---|
| 2025.12.22 | ₩48,340 | ₩48,554 | ₩48,314 | ₩48,394 | +0.11% | 7.6천 |
|---|
| 2025.12.19 | ₩48,220 | ₩48,274 | ₩48,073 | ₩48,075 | -0.30% | 6.2천 |
|---|
| 2025.12.18 | ₩48,715 | ₩48,862 | ₩48,274 | ₩48,287 | -0.88% | 1만 |
|---|
| 2025.12.17 | ₩48,608 | ₩48,795 | ₩48,267 | ₩48,434 | -0.36% | 1.3만 |
|---|
| 2025.12.16 | ₩48,672 | ₩48,672 | ₩48,247 | ₩48,282 | -0.80% | 8.8천 |
|---|
| 2025.12.15 | ₩48,915 | ₩48,995 | ₩48,487 | ₩48,649 | -0.54% | 1.2만 |
|---|
| 2025.12.12 | ₩49,130 | ₩49,130 | ₩48,799 | ₩48,835 | -0.60% | 3.6천 |
|---|
| 2025.12.11 | ₩48,902 | ₩49,035 | ₩48,839 | ₩49,035 | +0.27% | 2.8천 |
|---|
| 2025.12.10 | ₩48,056 | ₩48,888 | ₩47,766 | ₩48,701 | +1.34% | 3천 |
|---|
| 2025.12.09 | ₩47,378 | ₩47,726 | ₩47,378 | ₩47,604 | +0.48% | 6.4천 |
|---|
| 2025.12.08 | ₩47,686 | ₩47,739 | ₩47,405 | ₩47,418 | -0.56% | 4.6천 |
|---|
| 2025.12.05 | ₩47,993 | ₩48,013 | ₩47,779 | ₩47,779 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩47,699 | ₩47,899 | ₩47,636 | ₩47,694 | -0.01% | 3.6만 |
|---|
| 2025.12.03 | ₩47,686 | ₩47,919 | ₩47,592 | ₩47,899 | +0.45% | 8.4천 |
|---|
| 2025.12.02 | ₩47,191 | ₩47,191 | ₩46,790 | ₩47,072 | -0.25% | 2.7만 |
|---|
| 2025.12.01 | ₩47,178 | ₩47,468 | ₩47,090 | ₩47,090 | -0.19% | 2.8천 |
|---|
| 2025.11.28 | ₩46,897 | ₩47,071 | ₩46,897 | ₩46,989 | +0.20% | 3.9천 |
|---|
| 2025.11.26 | ₩47,071 | ₩47,271 | ₩46,940 | ₩46,940 | -0.28% | 9.9천 |
|---|
| 2025.11.25 | ₩46,149 | ₩46,750 | ₩46,149 | ₩46,626 | +1.03% | 9.6천 |
|---|
| 2025.11.24 | ₩45,320 | ₩45,748 | ₩45,320 | ₩45,642 | +0.71% | 2.1만 |
|---|
| 2025.11.21 | ₩44,745 | ₩45,689 | ₩44,745 | ₩45,464 | +1.61% | 1.3만 |
|---|
| 2025.11.20 | ₩45,026 | ₩45,133 | ₩44,024 | ₩44,033 | -2.21% | 7.2천 |
|---|
| 2025.11.19 | ₩44,614 | ₩44,744 | ₩44,558 | ₩44,649 | +0.08% | 9.6천 |
|---|
| 2025.11.18 | ₩44,495 | ₩44,932 | ₩44,495 | ₩44,888 | +0.88% | 1.9만 |
|---|
| 2025.11.17 | ₩45,668 | ₩45,668 | ₩44,598 | ₩44,676 | -2.17% | 2만 |
|---|
| 2025.11.14 | ₩45,633 | ₩45,895 | ₩45,633 | ₩45,729 | +0.21% | 7.8천 |
|---|
| 2025.11.13 | ₩46,723 | ₩46,763 | ₩45,948 | ₩45,986 | -1.58% | 3.4천 |
|---|
| 2025.11.12 | ₩47,004 | ₩47,004 | ₩46,563 | ₩46,563 | -0.94% | 4.9천 |
|---|
| 2025.11.11 | ₩46,590 | ₩46,670 | ₩46,523 | ₩46,582 | -0.02% | 2.5천 |
|---|
| 2025.11.10 | ₩46,056 | ₩46,316 | ₩45,895 | ₩46,228 | +0.37% | 6.1천 |
|---|
| 2025.11.07 | ₩45,780 | ₩45,991 | ₩45,654 | ₩45,991 | +0.46% | 6.7천 |
|---|
| 2025.11.06 | ₩46,042 | ₩46,042 | ₩45,521 | ₩45,543 | -1.08% | 2.3천 |
|---|
| 2025.11.05 | ₩45,748 | ₩46,282 | ₩45,681 | ₩46,202 | +0.99% | 3.6만 |
|---|
| 2025.11.04 | ₩45,467 | ₩45,841 | ₩45,467 | ₩45,642 | +0.39% | 1.1만 |
|---|
| 2025.11.03 | ₩46,616 | ₩46,616 | ₩45,748 | ₩46,129 | -1.05% | 8.7천 |
|---|
| 2025.10.31 | ₩46,122 | ₩46,228 | ₩46,024 | ₩46,228 | +0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩46,603 | ₩46,603 | ₩46,080 | ₩46,080 | -1.12% | 1천 |
|---|
| 2025.10.29 | ₩47,231 | ₩47,432 | ₩46,403 | ₩46,582 | -1.38% | 1.7만 |
|---|
| 2025.10.28 | ₩47,418 | ₩47,672 | ₩47,298 | ₩47,366 | -0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩47,873 | ₩47,886 | ₩47,527 | ₩47,600 | -0.57% | 9.5천 |
|---|
| 2025.10.24 | ₩47,886 | ₩47,894 | ₩47,521 | ₩47,521 | -0.76% | 9.5천 |
|---|
| 2025.10.23 | ₩47,191 | ₩47,646 | ₩47,164 | ₩47,642 | +0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩47,378 | ₩47,476 | ₩47,092 | ₩47,178 | -0.42% | 4.5천 |
|---|
| 2025.10.21 | ₩47,091 | ₩47,659 | ₩47,091 | ₩47,537 | +0.95% | 5.7천 |
|---|
| 2025.10.20 | ₩46,951 | ₩47,271 | ₩46,951 | ₩47,198 | +0.53% | 1.8만 |
|---|
| 2025.10.17 | ₩46,563 | ₩46,710 | ₩46,483 | ₩46,683 | +0.26% | 7.5천 |
|---|
| 2025.10.16 | ₩47,111 | ₩47,111 | ₩46,440 | ₩46,642 | -1.00% | 4.6천 |
|---|
| 2025.10.15 | ₩47,489 | ₩47,489 | ₩46,991 | ₩46,991 | -1.05% | 5.7천 |
|---|
| 2025.10.14 | ₩45,788 | ₩47,071 | ₩45,788 | ₩46,921 | +2.48% | 1.1만 |
|---|
| 2025.10.13 | ₩46,055 | ₩46,392 | ₩45,988 | ₩46,392 | +0.73% | 5.7천 |
|---|
| 2025.10.10 | ₩47,098 | ₩47,098 | ₩45,554 | ₩45,554 | -3.28% | 1.8만 |
|---|