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 | ₩57,301 | ₩57,415 | ₩57,248 | ₩57,248 | -0.09% | 7천 |
| 2026.10.08 | ₩56,718 | ₩57,390 | ₩56,557 | ₩57,390 | +1.18% | 1.2만 |
| 2026.10.07 | ₩56,329 | ₩56,678 | ₩56,329 | ₩56,554 | +0.40% | 2.8천 |
| 2026.10.06 | ₩57,107 | ₩57,107 | ₩57,073 | ₩57,073 | -0.06% | 600 |
| 2026.10.05 | ₩56,946 | ₩57,094 | ₩56,678 | ₩56,986 | +0.07% | 2.4천 |
| 2026.10.02 | ₩56,597 | ₩56,624 | ₩56,463 | ₩56,463 | -0.24% | 5.9천 |
| 2026.10.01 | ₩55,967 | ₩56,544 | ₩55,758 | ₩56,423 | +0.81% | 6천 |
| 2026.09.30 | ₩56,168 | ₩56,168 | ₩55,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,903 |
| -0.47% |
| 6천 |
| 2026.09.29 | ₩56,155 | ₩56,155 | ₩55,806 | ₩56,009 | -0.26% | 3.1천 |
|---|
| 2026.09.28 | ₩56,369 | ₩56,369 | ₩56,245 | ₩56,245 | -0.22% | 2.3천 |
|---|
| 2026.09.25 | ₩56,450 | ₩56,678 | ₩56,450 | ₩56,677 | +0.40% | 5.8천 |
|---|
| 2026.09.24 | ₩56,343 | ₩56,463 | ₩56,215 | ₩56,463 | +0.21% | 5.9천 |
|---|
| 2026.09.23 | ₩56,953 | ₩57,187 | ₩56,742 | ₩56,742 | -0.37% | 8.7천 |
|---|
| 2026.09.22 | ₩57,643 | ₩57,724 | ₩57,315 | ₩57,315 | -0.57% | 4.2천 |
|---|
| 2026.09.21 | ₩57,469 | ₩57,469 | ₩57,134 | ₩57,252 | -0.38% | 3.6천 |
|---|
| 2026.09.18 | ₩57,449 | ₩57,523 | ₩57,295 | ₩57,335 | -0.20% | 3.4천 |
|---|
| 2026.09.17 | ₩58,703 | ₩58,703 | ₩58,040 | ₩58,040 | -1.13% | 5.4천 |
|---|
| 2026.09.16 | ₩58,529 | ₩58,623 | ₩57,967 | ₩58,086 | -0.76% | 6.1천 |
|---|
| 2026.09.15 | ₩58,193 | ₩58,609 | ₩58,193 | ₩58,452 | +0.44% | 3.9천 |
|---|
| 2026.09.14 | ₩58,623 | ₩58,810 | ₩58,515 | ₩58,529 | -0.16% | 9.8천 |
|---|
| 2026.09.11 | ₩58,341 | ₩58,609 | ₩58,341 | ₩58,606 | +0.46% | 7.3천 |
|---|
| 2026.09.10 | ₩58,006 | ₩58,153 | ₩57,871 | ₩57,871 | -0.23% | 5.1만 |
|---|
| 2026.09.09 | ₩58,475 | ₩58,475 | ₩58,220 | ₩58,246 | -0.39% | 3.6천 |
|---|
| 2026.09.08 | ₩59,575 | ₩59,575 | ₩58,664 | ₩58,664 | -1.53% | 1.5천 |
|---|
| 2026.09.04 | ₩59,159 | ₩59,669 | ₩59,159 | ₩59,608 | +0.76% | 1.5천 |
|---|
| 2026.09.03 | ₩59,353 | ₩59,494 | ₩59,353 | ₩59,476 | +0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩59,011 | ₩59,481 | ₩59,011 | ₩59,289 | +0.47% | 4.6천 |
|---|
| 2026.09.01 | ₩59,132 | ₩59,139 | ₩58,706 | ₩58,706 | -0.72% | 2.2천 |
|---|
| 2026.08.31 | ₩59,494 | ₩59,494 | ₩59,152 | ₩59,226 | -0.45% | 6천 |
|---|
| 2026.08.28 | ₩59,649 | ₩59,649 | ₩59,447 | ₩59,544 | -0.18% | 2.9천 |
|---|
| 2026.08.27 | ₩58,931 | ₩59,374 | ₩58,931 | ₩59,308 | +0.64% | 2.8천 |
|---|
| 2026.08.26 | ₩59,146 | ₩59,226 | ₩59,011 | ₩59,057 | -0.15% | 7만 |
|---|
| 2026.08.25 | ₩58,897 | ₩59,057 | ₩58,857 | ₩59,057 | +0.27% | 4.3천 |
|---|
| 2026.08.24 | ₩59,333 | ₩59,333 | ₩59,052 | ₩59,119 | -0.36% | 3.6천 |
|---|
| 2026.08.21 | ₩59,038 | ₩59,286 | ₩59,038 | ₩59,270 | +0.39% | 3천 |
|---|
| 2026.08.20 | ₩58,851 | ₩59,360 | ₩58,690 | ₩58,699 | -0.26% | 7.1천 |
|---|
| 2026.08.19 | ₩59,521 | ₩59,521 | ₩59,164 | ₩59,164 | -0.60% | 3.6천 |
|---|
| 2026.08.18 | ₩58,475 | ₩58,636 | ₩58,314 | ₩58,314 | -0.28% | 2.5만 |
|---|
| 2026.08.17 | ₩58,555 | ₩58,555 | ₩58,059 | ₩58,118 | -0.75% | 6.5천 |
|---|
| 2026.08.14 | ₩58,830 | ₩58,830 | ₩58,808 | ₩58,808 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩58,455 | ₩58,844 | ₩58,213 | ₩58,844 | +0.67% | 1.7천 |
|---|
| 2026.08.12 | ₩57,791 | ₩58,193 | ₩57,643 | ₩58,167 | +0.65% | 2.7천 |
|---|
| 2026.08.11 | ₩58,856 | ₩58,856 | ₩58,278 | ₩58,278 | -0.98% | 3.4천 |
|---|
| 2026.08.10 | ₩58,435 | ₩58,641 | ₩58,435 | ₩58,462 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩58,676 | ₩58,851 | ₩58,653 | ₩58,653 | -0.04% | 6.1천 |
|---|
| 2026.08.06 | ₩58,167 | ₩58,213 | ₩57,939 | ₩58,026 | -0.24% | 5.7천 |
|---|
| 2026.08.05 | ₩58,368 | ₩58,649 | ₩58,167 | ₩58,167 | -0.34% | 8.6천 |
|---|
| 2026.08.04 | ₩57,610 | ₩58,837 | ₩57,610 | ₩58,830 | +2.12% | 2.4만 |
|---|
| 2026.08.03 | ₩58,019 | ₩58,113 | ₩57,912 | ₩58,079 | +0.10% | 1만 |
|---|
| 2026.07.31 | ₩56,731 | ₩57,141 | ₩56,731 | ₩57,141 | +0.72% | 6.2천 |
|---|
| 2026.07.30 | ₩56,986 | ₩57,280 | ₩56,892 | ₩57,280 | +0.52% | 4.4천 |
|---|
| 2026.07.29 | ₩58,126 | ₩58,126 | ₩57,831 | ₩57,921 | -0.35% | 5천 |
|---|
| 2026.07.28 | ₩57,415 | ₩58,047 | ₩57,415 | ₩58,047 | +1.10% | 2.6천 |
|---|
| 2026.07.27 | ₩56,852 | ₩56,933 | ₩56,852 | ₩56,888 | +0.06% | 1천 |
|---|
| 2026.07.24 | ₩56,135 | ₩56,182 | ₩56,047 | ₩56,062 | -0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩55,659 | ₩55,659 | ₩55,310 | ₩55,374 | -0.51% | 1.7천 |
|---|
| 2026.07.22 | ₩56,249 | ₩56,249 | ₩55,766 | ₩55,893 | -0.63% | 2.9천 |
|---|
| 2026.07.21 | ₩55,846 | ₩55,951 | ₩55,766 | ₩55,951 | +0.19% | 2.2천 |
|---|
| 2026.07.20 | ₩55,887 | ₩56,101 | ₩55,885 | ₩55,885 | -0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩56,651 | ₩56,651 | ₩55,933 | ₩56,137 | -0.91% | 3.9천 |
|---|
| 2026.07.16 | ₩55,605 | ₩56,678 | ₩55,605 | ₩56,537 | +1.68% | 1.4만 |
|---|
| 2026.07.15 | ₩55,363 | ₩55,672 | ₩55,357 | ₩55,539 | +0.32% | 1.3만 |
|---|
| 2026.07.14 | ₩54,961 | ₩55,005 | ₩54,961 | ₩55,005 | +0.08% | 1천 |
|---|
| 2026.07.13 | ₩55,082 | ₩55,551 | ₩55,082 | ₩55,390 | +0.56% | 1.5천 |
|---|
| 2026.07.10 | ₩55,055 | ₩55,055 | ₩54,814 | ₩55,015 | -0.07% | 4.9천 |
|---|
| 2026.07.09 | ₩54,291 | ₩54,638 | ₩54,291 | ₩54,638 | +0.64% | 6.2천 |
|---|
| 2026.07.08 | ₩54,934 | ₩54,948 | ₩54,378 | ₩54,446 | -0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩55,390 | ₩55,390 | ₩55,162 | ₩55,174 | -0.39% | 6.7천 |
|---|
| 2026.07.06 | ₩54,653 | ₩55,089 | ₩54,653 | ₩54,992 | +0.62% | 1.4천 |
|---|
| 2026.07.02 | ₩54,961 | ₩54,980 | ₩54,773 | ₩54,980 | +0.03% | 4.5천 |
|---|
| 2026.07.01 | ₩54,264 | ₩55,042 | ₩54,264 | ₩54,492 | +0.42% | 6.9천 |
|---|
| 2026.06.30 | ₩54,022 | ₩54,237 | ₩54,022 | ₩54,130 | +0.20% | 5.6천 |
|---|
| 2026.06.29 | ₩54,505 | ₩54,505 | ₩54,049 | ₩54,187 | -0.58% | 1.2만 |
|---|
| 2026.06.26 | ₩53,405 | ₩54,492 | ₩53,405 | ₩54,492 | +2.03% | 3.2천 |
|---|
| 2026.06.25 | ₩53,915 | ₩53,996 | ₩53,117 | ₩53,193 | -1.34% | 6.2천 |
|---|
| 2026.06.24 | ₩53,486 | ₩53,687 | ₩53,379 | ₩53,566 | +0.15% | 3.1천 |
|---|
| 2026.06.23 | ₩52,815 | ₩53,084 | ₩52,795 | ₩52,965 | +0.28% | 4.8천 |
|---|
| 2026.06.22 | ₩53,312 | ₩53,312 | ₩52,650 | ₩52,650 | -1.24% | 6.1천 |
|---|
| 2026.06.18 | ₩52,949 | ₩53,137 | ₩52,909 | ₩53,084 | +0.25% | 4.3천 |
|---|
| 2026.06.17 | ₩54,170 | ₩54,291 | ₩52,990 | ₩53,030 | -2.10% | 2.4천 |
|---|
| 2026.06.16 | ₩54,331 | ₩54,331 | ₩54,004 | ₩54,004 | -0.60% | 2.3천 |
|---|
| 2026.06.15 | ₩54,948 | ₩54,948 | ₩54,071 | ₩54,071 | -1.60% | 1.2만 |
|---|
| 2026.06.12 | ₩54,130 | ₩54,921 | ₩54,130 | ₩54,680 | +1.02% | 3.7천 |
|---|
| 2026.06.11 | ₩53,902 | ₩54,264 | ₩53,620 | ₩54,264 | +0.67% | 3.6천 |
|---|
| 2026.06.10 | ₩54,384 | ₩54,384 | ₩53,781 | ₩53,781 | -1.11% | 2.5천 |
|---|
| 2026.06.09 | ₩54,478 | ₩54,478 | ₩53,486 | ₩54,089 | -0.71% | 2.8천 |
|---|
| 2026.06.08 | ₩53,459 | ₩53,955 | ₩53,459 | ₩53,632 | +0.32% | 3.3천 |
|---|
| 2026.06.05 | ₩53,727 | ₩53,781 | ₩53,291 | ₩53,446 | -0.52% | 5.8천 |
|---|
| 2026.06.04 | ₩54,291 | ₩54,291 | ₩53,848 | ₩53,903 | -0.71% | 1.6천 |
|---|
| 2026.06.03 | ₩53,667 | ₩53,667 | ₩53,439 | ₩53,527 | -0.26% | 2.7천 |
|---|
| 2026.06.02 | ₩54,183 | ₩54,237 | ₩54,123 | ₩54,126 | -0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩53,821 | ₩54,433 | ₩53,821 | ₩54,433 | +1.14% | 7.8천 |
|---|
| 2026.05.29 | ₩53,754 | ₩53,928 | ₩53,590 | ₩53,590 | -0.30% | 3.4천 |
|---|
| 2026.05.28 | ₩54,250 | ₩54,250 | ₩53,788 | ₩54,009 | -0.44% | 4.1천 |
|---|
| 2026.05.27 | ₩53,164 | ₩53,855 | ₩53,164 | ₩53,505 | +0.64% | 3.8천 |
|---|
| 2026.05.26 | ₩53,298 | ₩53,419 | ₩53,258 | ₩53,334 | +0.07% | 6.6천 |
|---|
| 2026.05.22 | ₩52,701 | ₩52,948 | ₩52,511 | ₩52,948 | +0.47% | 7.6천 |
|---|
| 2026.05.21 | ₩51,675 | ₩52,279 | ₩51,675 | ₩52,104 | +0.83% | 2천 |
|---|
| 2026.05.20 | ₩51,313 | ₩52,024 | ₩51,219 | ₩52,024 | +1.39% | 3만 |
|---|
| 2026.05.19 | ₩51,592 | ₩51,592 | ₩51,262 | ₩51,262 | -0.64% | 1.5천 |
|---|
| 2026.05.18 | ₩51,944 | ₩51,944 | ₩51,745 | ₩51,745 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩51,380 | ₩51,380 | ₩51,243 | ₩51,243 | -0.27% | 1.4천 |
|---|
| 2026.05.14 | ₩51,514 | ₩51,903 | ₩51,514 | ₩51,552 | +0.07% | 6.4천 |
|---|
| 2026.05.13 | ₩51,447 | ₩51,447 | ₩51,005 | ₩51,344 | -0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩52,091 | ₩52,091 | ₩51,648 | ₩51,808 | -0.54% | 8천 |
|---|
| 2026.05.11 | ₩53,151 | ₩53,151 | ₩52,483 | ₩52,492 | -1.24% | 1.1만 |
|---|
| 2026.05.08 | ₩52,923 | ₩53,085 | ₩52,601 | ₩53,085 | +0.31% | 3.2천 |
|---|
| 2026.05.07 | ₩53,312 | ₩53,312 | ₩52,990 | ₩52,992 | -0.60% | 2.2천 |
|---|
| 2026.05.06 | ₩53,191 | ₩53,198 | ₩53,124 | ₩53,141 | -0.09% | 1.1천 |
|---|
| 2026.05.05 | ₩52,641 | ₩53,385 | ₩52,641 | ₩53,312 | +1.27% | 4.7천 |
|---|
| 2026.05.04 | ₩53,124 | ₩53,124 | ₩52,614 | ₩52,711 | -0.78% | 2.1천 |
|---|
| 2026.05.01 | ₩53,325 | ₩53,325 | ₩52,956 | ₩53,074 | -0.47% | 4.6천 |
|---|
| 2026.04.30 | ₩52,721 | ₩53,283 | ₩52,520 | ₩53,283 | +1.07% | 7.5천 |
|---|
| 2026.04.29 | ₩52,963 | ₩52,963 | ₩52,768 | ₩52,830 | -0.25% | 4.1천 |
|---|
| 2026.04.28 | ₩52,762 | ₩52,775 | ₩52,654 | ₩52,762 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩52,748 | ₩52,856 | ₩52,695 | ₩52,772 | +0.05% | 5.9천 |
|---|
| 2026.04.24 | ₩52,366 | ₩52,442 | ₩52,159 | ₩52,442 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩52,426 | ₩52,493 | ₩52,319 | ₩52,493 | +0.13% | 4천 |
|---|
| 2026.04.22 | ₩53,379 | ₩53,405 | ₩53,016 | ₩53,191 | -0.35% | 9.3천 |
|---|
| 2026.04.21 | ₩52,936 | ₩53,395 | ₩52,923 | ₩52,923 | -0.03% | 7.9천 |
|---|
| 2026.04.20 | ₩52,279 | ₩52,788 | ₩52,279 | ₩52,735 | +0.87% | 8.5천 |
|---|
| 2026.04.17 | ₩51,823 | ₩52,534 | ₩51,823 | ₩52,292 | +0.91% | 8.5천 |
|---|
| 2026.04.16 | ₩51,836 | ₩51,893 | ₩51,622 | ₩51,716 | -0.23% | 1.3만 |
|---|
| 2026.04.15 | ₩51,327 | ₩51,568 | ₩51,327 | ₩51,474 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩51,434 | ₩51,434 | ₩51,219 | ₩51,221 | -0.41% | 3.9천 |
|---|
| 2026.04.13 | ₩50,488 | ₩51,233 | ₩50,488 | ₩51,233 | +1.47% | 5.2천 |
|---|
| 2026.04.10 | ₩51,058 | ₩51,058 | ₩50,389 | ₩50,428 | -1.23% | 7.1천 |
|---|
| 2026.04.09 | ₩50,750 | ₩50,750 | ₩50,495 | ₩50,736 | -0.03% | 9.4천 |
|---|
| 2026.04.08 | ₩51,139 | ₩51,233 | ₩50,750 | ₩50,750 | -0.76% | 2.2만 |
|---|
| 2026.04.07 | ₩50,964 | ₩50,964 | ₩50,495 | ₩50,549 | -0.82% | 1.3만 |
|---|
| 2026.04.06 | ₩50,280 | ₩50,708 | ₩50,280 | ₩50,708 | +0.85% | 2.8천 |
|---|
| 2026.04.02 | ₩49,945 | ₩50,357 | ₩49,744 | ₩50,357 | +0.82% | 1.4천 |
|---|
| 2026.04.01 | ₩50,200 | ₩50,508 | ₩50,066 | ₩50,201 | +0.00% | 3.2만 |
|---|
| 2026.03.31 | ₩50,120 | ₩50,602 | ₩49,972 | ₩50,191 | +0.14% | 1.4천 |
|---|
| 2026.03.30 | ₩50,113 | ₩50,146 | ₩49,516 | ₩49,655 | -0.91% | 4.3천 |
|---|
| 2026.03.27 | ₩49,824 | ₩50,120 | ₩49,794 | ₩49,794 | -0.06% | 5.7천 |
|---|
| 2026.03.26 | ₩50,804 | ₩50,804 | ₩50,307 | ₩50,334 | -0.92% | 1.8천 |
|---|
| 2026.03.25 | ₩49,999 | ₩50,443 | ₩49,905 | ₩50,443 | +0.89% | 3.7천 |
|---|
| 2026.03.24 | ₩49,704 | ₩50,576 | ₩49,704 | ₩50,213 | +1.03% | 8.9천 |
|---|
| 2026.03.23 | ₩49,811 | ₩50,133 | ₩49,697 | ₩49,853 | +0.08% | 5.4천 |
|---|
| 2026.03.20 | ₩49,087 | ₩49,260 | ₩49,068 | ₩49,068 | -0.04% | 5.9천 |
|---|
| 2026.03.19 | ₩48,939 | ₩49,462 | ₩48,939 | ₩49,409 | +0.96% | 9.8천 |
|---|
| 2026.03.18 | ₩49,395 | ₩49,462 | ₩49,094 | ₩49,094 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩50,012 | ₩50,012 | ₩49,544 | ₩49,570 | -0.88% | 3.9천 |
|---|
| 2026.03.16 | ₩49,254 | ₩49,395 | ₩49,127 | ₩49,149 | -0.22% | 4만 |
|---|
| 2026.03.13 | ₩49,194 | ₩49,248 | ₩48,832 | ₩48,966 | -0.46% | 5.8천 |
|---|
| 2026.03.12 | ₩49,462 | ₩49,717 | ₩49,076 | ₩49,076 | -0.78% | 9.9천 |
|---|
| 2026.03.11 | ₩49,731 | ₩49,871 | ₩49,590 | ₩49,871 | +0.28% | 5천 |
|---|
| 2026.03.10 | ₩49,918 | ₩50,294 | ₩49,664 | ₩49,664 | -0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩49,248 | ₩50,321 | ₩49,181 | ₩50,187 | +1.91% | 2.2천 |
|---|
| 2026.03.06 | ₩50,173 | ₩50,482 | ₩50,106 | ₩50,447 | +0.55% | 2.7천 |
|---|
| 2026.03.05 | ₩51,581 | ₩51,581 | ₩50,897 | ₩51,206 | -0.73% | 6천 |
|---|
| 2026.03.04 | ₩50,790 | ₩51,474 | ₩50,790 | ₩51,474 | +1.35% | 4.9천 |
|---|
| 2026.03.03 | ₩50,133 | ₩51,198 | ₩49,918 | ₩50,978 | +1.69% | 4.4천 |
|---|
| 2026.03.02 | ₩50,401 | ₩50,924 | ₩50,187 | ₩50,924 | +1.04% | 7.8천 |
|---|
| 2026.02.27 | ₩50,039 | ₩50,683 | ₩50,039 | ₩50,680 | +1.28% | 1.9만 |
|---|
| 2026.02.26 | ₩51,166 | ₩51,233 | ₩50,830 | ₩51,166 | 0.00% | 5.1천 |
|---|
| 2026.02.25 | ₩50,844 | ₩50,844 | ₩50,361 | ₩50,804 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩50,884 | ₩51,018 | ₩50,804 | ₩50,817 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩50,307 | ₩50,622 | ₩50,294 | ₩50,468 | +0.32% | 8.2천 |
|---|
| 2026.02.20 | ₩51,434 | ₩51,809 | ₩51,286 | ₩51,729 | +0.57% | 1.5만 |
|---|
| 2026.02.19 | ₩51,367 | ₩51,581 | ₩51,313 | ₩51,581 | +0.42% | 7.8천 |
|---|
| 2026.02.18 | ₩51,166 | ₩51,781 | ₩51,166 | ₩51,559 | +0.77% | 8.2천 |
|---|
| 2026.02.17 | ₩51,429 | ₩51,429 | ₩50,643 | ₩51,211 | -0.42% | 9.4천 |
|---|
| 2026.02.13 | ₩50,924 | ₩51,568 | ₩50,924 | ₩51,458 | +1.05% | 1.6만 |
|---|
| 2026.02.12 | ₩51,984 | ₩52,011 | ₩50,441 | ₩50,871 | -2.14% | 7.6천 |
|---|
| 2026.02.11 | ₩52,493 | ₩52,586 | ₩51,890 | ₩52,037 | -0.87% | 1.2만 |
|---|
| 2026.02.10 | ₩52,011 | ₩52,453 | ₩52,011 | ₩52,172 | +0.31% | 7만 |
|---|
| 2026.02.09 | ₩51,984 | ₩52,091 | ₩51,702 | ₩51,997 | +0.03% | 6.9천 |
|---|
| 2026.02.06 | ₩51,528 | ₩52,265 | ₩51,528 | ₩52,265 | +1.43% | 3.3만 |
|---|
| 2026.02.05 | ₩51,380 | ₩51,461 | ₩50,924 | ₩51,085 | -0.57% | 1.3만 |
|---|
| 2026.02.04 | ₩51,461 | ₩51,889 | ₩51,447 | ₩51,703 | +0.47% | 8천 |
|---|
| 2026.02.03 | ₩49,959 | ₩51,179 | ₩49,959 | ₩50,539 | +1.16% | 1.6만 |
|---|
| 2026.02.02 | ₩50,239 | ₩51,058 | ₩50,239 | ₩50,897 | +1.31% | 6.5천 |
|---|
| 2026.01.30 | ₩50,133 | ₩50,549 | ₩49,985 | ₩50,549 | +0.83% | 1.2만 |
|---|
| 2026.01.29 | ₩49,959 | ₩50,227 | ₩49,744 | ₩50,133 | +0.35% | 2.6만 |
|---|
| 2026.01.28 | ₩50,495 | ₩50,495 | ₩49,971 | ₩49,971 | -1.04% | 9천 |
|---|
| 2026.01.27 | ₩50,173 | ₩50,290 | ₩50,031 | ₩50,213 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩50,294 | ₩50,405 | ₩50,120 | ₩50,388 | +0.19% | 8.1천 |
|---|
| 2026.01.23 | ₩51,045 | ₩51,045 | ₩50,361 | ₩50,455 | -1.16% | 7.4천 |
|---|
| 2026.01.22 | ₩51,152 | ₩51,313 | ₩50,871 | ₩50,991 | -0.31% | 1.1만 |
|---|
| 2026.01.21 | ₩50,790 | ₩50,871 | ₩49,865 | ₩50,871 | +0.16% | 1.4만 |
|---|
| 2026.01.20 | ₩49,733 | ₩49,865 | ₩49,395 | ₩49,457 | -0.56% | 1.1만 |
|---|
| 2026.01.16 | ₩50,455 | ₩50,468 | ₩50,227 | ₩50,267 | -0.37% | 4.1천 |
|---|
| 2026.01.15 | ₩50,160 | ₩50,736 | ₩50,120 | ₩50,656 | +0.99% | 4.1천 |
|---|
| 2026.01.14 | ₩50,401 | ₩50,401 | ₩50,066 | ₩50,200 | -0.40% | 6.1천 |
|---|
| 2026.01.13 | ₩50,026 | ₩50,066 | ₩49,798 | ₩49,878 | -0.29% | 6.2천 |
|---|
| 2026.01.12 | ₩49,704 | ₩50,401 | ₩49,556 | ₩50,401 | +1.40% | 5.5천 |
|---|
| 2026.01.09 | ₩49,811 | ₩49,878 | ₩49,309 | ₩49,865 | +0.11% | 8.3천 |
|---|
| 2026.01.08 | ₩49,020 | ₩49,780 | ₩48,980 | ₩49,580 | +1.14% | 1.3만 |
|---|
| 2026.01.07 | ₩48,765 | ₩48,765 | ₩48,456 | ₩48,591 | -0.36% | 7.1천 |
|---|
| 2026.01.06 | ₩48,698 | ₩49,047 | ₩48,684 | ₩49,047 | +0.72% | 2.6천 |
|---|
| 2026.01.05 | ₩48,322 | ₩48,805 | ₩48,322 | ₩48,434 | +0.23% | 1.3만 |
|---|
| 2026.01.02 | ₩47,638 | ₩48,094 | ₩47,638 | ₩47,932 | +0.62% | 6.9천 |
|---|
| 2025.12.31 | ₩47,719 | ₩47,746 | ₩47,571 | ₩47,571 | -0.31% | 2.1만 |
|---|
| 2025.12.30 | ₩48,336 | ₩48,336 | ₩48,014 | ₩48,014 | -0.67% | 7.6천 |
|---|
| 2025.12.29 | ₩48,094 | ₩48,228 | ₩48,081 | ₩48,202 | +0.22% | 4.6천 |
|---|
| 2025.12.26 | ₩48,389 | ₩48,497 | ₩48,282 | ₩48,497 | +0.22% | 5.5천 |
|---|
| 2025.12.24 | ₩48,376 | ₩48,497 | ₩48,376 | ₩48,456 | +0.17% | 3.3천 |
|---|
| 2025.12.23 | ₩48,316 | ₩48,363 | ₩48,202 | ₩48,296 | -0.04% | 1.6만 |
|---|
| 2025.12.22 | ₩48,510 | ₩48,725 | ₩48,483 | ₩48,564 | +0.11% | 7.6천 |
|---|
| 2025.12.19 | ₩48,389 | ₩48,443 | ₩48,242 | ₩48,243 | -0.30% | 6.2천 |
|---|
| 2025.12.18 | ₩48,886 | ₩49,033 | ₩48,443 | ₩48,456 | -0.88% | 1만 |
|---|
| 2025.12.17 | ₩48,778 | ₩48,966 | ₩48,436 | ₩48,604 | -0.36% | 1.3만 |
|---|
| 2025.12.16 | ₩48,843 | ₩48,843 | ₩48,416 | ₩48,451 | -0.80% | 8.8천 |
|---|
| 2025.12.15 | ₩49,087 | ₩49,167 | ₩48,658 | ₩48,820 | -0.54% | 1.2만 |
|---|
| 2025.12.12 | ₩49,303 | ₩49,303 | ₩48,970 | ₩49,006 | -0.60% | 3.6천 |
|---|
| 2025.12.11 | ₩49,073 | ₩49,208 | ₩49,010 | ₩49,208 | +0.27% | 2.8천 |
|---|
| 2025.12.10 | ₩48,224 | ₩49,060 | ₩47,933 | ₩48,872 | +1.34% | 3천 |
|---|
| 2025.12.09 | ₩47,544 | ₩47,893 | ₩47,544 | ₩47,771 | +0.48% | 6.4천 |
|---|
| 2025.12.08 | ₩47,853 | ₩47,907 | ₩47,571 | ₩47,585 | -0.56% | 4.6천 |
|---|
| 2025.12.05 | ₩48,161 | ₩48,182 | ₩47,947 | ₩47,947 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩47,866 | ₩48,068 | ₩47,803 | ₩47,861 | -0.01% | 3.6만 |
|---|
| 2025.12.03 | ₩47,853 | ₩48,088 | ₩47,759 | ₩48,068 | +0.45% | 8.4천 |
|---|
| 2025.12.02 | ₩47,357 | ₩47,357 | ₩46,954 | ₩47,237 | -0.25% | 2.7만 |
|---|
| 2025.12.01 | ₩47,343 | ₩47,634 | ₩47,255 | ₩47,255 | -0.19% | 2.8천 |
|---|
| 2025.11.28 | ₩47,062 | ₩47,236 | ₩47,062 | ₩47,154 | +0.20% | 3.9천 |
|---|
| 2025.11.26 | ₩47,236 | ₩47,437 | ₩47,105 | ₩47,105 | -0.28% | 9.9천 |
|---|
| 2025.11.25 | ₩46,311 | ₩46,914 | ₩46,311 | ₩46,789 | +1.03% | 9.6천 |
|---|
| 2025.11.24 | ₩45,479 | ₩45,908 | ₩45,479 | ₩45,802 | +0.71% | 2.1만 |
|---|
| 2025.11.21 | ₩44,902 | ₩45,849 | ₩44,902 | ₩45,624 | +1.61% | 1.3만 |
|---|
| 2025.11.20 | ₩45,184 | ₩45,291 | ₩44,178 | ₩44,188 | -2.21% | 7.2천 |
|---|
| 2025.11.19 | ₩44,771 | ₩44,901 | ₩44,715 | ₩44,806 | +0.08% | 9.6천 |
|---|
| 2025.11.18 | ₩44,652 | ₩45,090 | ₩44,652 | ₩45,046 | +0.88% | 1.9만 |
|---|
| 2025.11.17 | ₩45,828 | ₩45,828 | ₩44,755 | ₩44,833 | -2.17% | 2만 |
|---|
| 2025.11.14 | ₩45,793 | ₩46,056 | ₩45,793 | ₩45,889 | +0.21% | 7.8천 |
|---|
| 2025.11.13 | ₩46,887 | ₩46,928 | ₩46,109 | ₩46,147 | -1.58% | 3.4천 |
|---|
| 2025.11.12 | ₩47,169 | ₩47,169 | ₩46,726 | ₩46,726 | -0.94% | 4.9천 |
|---|
| 2025.11.11 | ₩46,753 | ₩46,834 | ₩46,686 | ₩46,745 | -0.02% | 2.5천 |
|---|
| 2025.11.10 | ₩46,218 | ₩46,478 | ₩46,056 | ₩46,390 | +0.37% | 6.1천 |
|---|
| 2025.11.07 | ₩45,940 | ₩46,152 | ₩45,814 | ₩46,152 | +0.46% | 6.7천 |
|---|
| 2025.11.06 | ₩46,203 | ₩46,203 | ₩45,680 | ₩45,703 | -1.08% | 2.3천 |
|---|
| 2025.11.05 | ₩45,908 | ₩46,445 | ₩45,841 | ₩46,364 | +0.99% | 3.6만 |
|---|
| 2025.11.04 | ₩45,627 | ₩46,002 | ₩45,627 | ₩45,802 | +0.39% | 1.1만 |
|---|
| 2025.11.03 | ₩46,780 | ₩46,780 | ₩45,908 | ₩46,290 | -1.05% | 8.7천 |
|---|
| 2025.10.31 | ₩46,284 | ₩46,390 | ₩46,186 | ₩46,390 | +0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩46,767 | ₩46,767 | ₩46,242 | ₩46,242 | -1.12% | 1천 |
|---|
| 2025.10.29 | ₩47,397 | ₩47,598 | ₩46,565 | ₩46,745 | -1.38% | 1.7만 |
|---|
| 2025.10.28 | ₩47,585 | ₩47,840 | ₩47,464 | ₩47,532 | -0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩48,041 | ₩48,054 | ₩47,693 | ₩47,767 | -0.57% | 9.5천 |
|---|
| 2025.10.24 | ₩48,054 | ₩48,062 | ₩47,688 | ₩47,688 | -0.76% | 9.5천 |
|---|
| 2025.10.23 | ₩47,357 | ₩47,813 | ₩47,330 | ₩47,809 | +0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩47,544 | ₩47,642 | ₩47,257 | ₩47,343 | -0.42% | 4.5천 |
|---|
| 2025.10.21 | ₩47,256 | ₩47,826 | ₩47,256 | ₩47,704 | +0.95% | 5.7천 |
|---|
| 2025.10.20 | ₩47,115 | ₩47,437 | ₩47,115 | ₩47,363 | +0.53% | 1.8만 |
|---|
| 2025.10.17 | ₩46,726 | ₩46,874 | ₩46,646 | ₩46,847 | +0.26% | 7.5천 |
|---|
| 2025.10.16 | ₩47,276 | ₩47,276 | ₩46,603 | ₩46,805 | -1.00% | 4.6천 |
|---|
| 2025.10.15 | ₩47,656 | ₩47,656 | ₩47,156 | ₩47,156 | -1.05% | 5.7천 |
|---|
| 2025.10.14 | ₩45,948 | ₩47,236 | ₩45,948 | ₩47,086 | +2.48% | 1.1만 |
|---|
| 2025.10.13 | ₩46,217 | ₩46,555 | ₩46,150 | ₩46,555 | +0.73% | 5.7천 |
|---|
| 2025.10.10 | ₩47,263 | ₩47,263 | ₩45,714 | ₩45,714 | -3.28% | 1.8만 |
|---|