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 | ₩57,300 | ₩57,414 | ₩57,247 | ₩57,247 | -0.09% | 7천 |
| 2026.10.08 | ₩56,717 | ₩57,389 | ₩56,556 | ₩57,389 | +1.18% | 1.2만 |
| 2026.10.07 | ₩56,328 | ₩56,677 | ₩56,328 | ₩56,553 | +0.40% | 2.8천 |
| 2026.10.06 | ₩57,106 | ₩57,106 | ₩57,072 | ₩57,072 | -0.06% | 600 |
| 2026.10.05 | ₩56,945 | ₩57,092 | ₩56,677 | ₩56,985 | +0.07% | 2.4천 |
| 2026.10.02 | ₩56,596 | ₩56,623 | ₩56,462 | ₩56,462 | -0.24% | 5.9천 |
| 2026.10.01 | ₩55,966 | ₩56,542 | ₩55,757 | ₩56,422 | +0.81% | 6천 |
| 2026.09.30 | ₩56,167 | ₩56,167 | ₩55,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,901 |
| -0.47% |
| 6천 |
| 2026.09.29 | ₩56,154 | ₩56,154 | ₩55,805 | ₩56,007 | -0.26% | 3.1천 |
|---|
| 2026.09.28 | ₩56,368 | ₩56,368 | ₩56,243 | ₩56,243 | -0.22% | 2.3천 |
|---|
| 2026.09.25 | ₩56,449 | ₩56,677 | ₩56,449 | ₩56,675 | +0.40% | 5.8천 |
|---|
| 2026.09.24 | ₩56,341 | ₩56,462 | ₩56,214 | ₩56,462 | +0.21% | 5.9천 |
|---|
| 2026.09.23 | ₩56,952 | ₩57,186 | ₩56,741 | ₩56,741 | -0.37% | 8.7천 |
|---|
| 2026.09.22 | ₩57,642 | ₩57,723 | ₩57,314 | ₩57,314 | -0.57% | 4.2천 |
|---|
| 2026.09.21 | ₩57,468 | ₩57,468 | ₩57,133 | ₩57,251 | -0.38% | 3.6천 |
|---|
| 2026.09.18 | ₩57,448 | ₩57,521 | ₩57,294 | ₩57,334 | -0.20% | 3.4천 |
|---|
| 2026.09.17 | ₩58,702 | ₩58,702 | ₩58,039 | ₩58,039 | -1.13% | 5.4천 |
|---|
| 2026.09.16 | ₩58,527 | ₩58,621 | ₩57,965 | ₩58,085 | -0.76% | 6.1천 |
|---|
| 2026.09.15 | ₩58,192 | ₩58,608 | ₩58,192 | ₩58,451 | +0.44% | 3.9천 |
|---|
| 2026.09.14 | ₩58,621 | ₩58,809 | ₩58,514 | ₩58,527 | -0.16% | 9.8천 |
|---|
| 2026.09.11 | ₩58,340 | ₩58,608 | ₩58,340 | ₩58,605 | +0.46% | 7.3천 |
|---|
| 2026.09.10 | ₩58,004 | ₩58,152 | ₩57,870 | ₩57,870 | -0.23% | 5.1만 |
|---|
| 2026.09.09 | ₩58,474 | ₩58,474 | ₩58,219 | ₩58,244 | -0.39% | 3.6천 |
|---|
| 2026.09.08 | ₩59,573 | ₩59,573 | ₩58,663 | ₩58,663 | -1.53% | 1.5천 |
|---|
| 2026.09.04 | ₩59,158 | ₩59,667 | ₩59,158 | ₩59,607 | +0.76% | 1.5천 |
|---|
| 2026.09.03 | ₩59,352 | ₩59,493 | ₩59,352 | ₩59,474 | +0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩59,010 | ₩59,480 | ₩59,010 | ₩59,288 | +0.47% | 4.6천 |
|---|
| 2026.09.01 | ₩59,131 | ₩59,138 | ₩58,704 | ₩58,704 | -0.72% | 2.2천 |
|---|
| 2026.08.31 | ₩59,493 | ₩59,493 | ₩59,151 | ₩59,225 | -0.45% | 6천 |
|---|
| 2026.08.28 | ₩59,647 | ₩59,647 | ₩59,446 | ₩59,543 | -0.18% | 2.9천 |
|---|
| 2026.08.27 | ₩58,930 | ₩59,372 | ₩58,930 | ₩59,307 | +0.64% | 2.8천 |
|---|
| 2026.08.26 | ₩59,144 | ₩59,225 | ₩59,010 | ₩59,056 | -0.15% | 7만 |
|---|
| 2026.08.25 | ₩58,896 | ₩59,056 | ₩58,856 | ₩59,056 | +0.27% | 4.3천 |
|---|
| 2026.08.24 | ₩59,332 | ₩59,332 | ₩59,050 | ₩59,117 | -0.36% | 3.6천 |
|---|
| 2026.08.21 | ₩59,037 | ₩59,285 | ₩59,037 | ₩59,269 | +0.39% | 3천 |
|---|
| 2026.08.20 | ₩58,849 | ₩59,359 | ₩58,688 | ₩58,698 | -0.26% | 7.1천 |
|---|
| 2026.08.19 | ₩59,520 | ₩59,520 | ₩59,163 | ₩59,163 | -0.60% | 3.6천 |
|---|
| 2026.08.18 | ₩58,474 | ₩58,635 | ₩58,313 | ₩58,313 | -0.28% | 2.5만 |
|---|
| 2026.08.17 | ₩58,554 | ₩58,554 | ₩58,058 | ₩58,117 | -0.75% | 6.5천 |
|---|
| 2026.08.14 | ₩58,829 | ₩58,829 | ₩58,806 | ₩58,806 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩58,454 | ₩58,843 | ₩58,212 | ₩58,843 | +0.67% | 1.7천 |
|---|
| 2026.08.12 | ₩57,790 | ₩58,192 | ₩57,642 | ₩58,165 | +0.65% | 2.7천 |
|---|
| 2026.08.11 | ₩58,855 | ₩58,855 | ₩58,277 | ₩58,277 | -0.98% | 3.4천 |
|---|
| 2026.08.10 | ₩58,433 | ₩58,640 | ₩58,433 | ₩58,460 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩58,675 | ₩58,849 | ₩58,652 | ₩58,652 | -0.04% | 6.1천 |
|---|
| 2026.08.06 | ₩58,165 | ₩58,212 | ₩57,937 | ₩58,024 | -0.24% | 5.7천 |
|---|
| 2026.08.05 | ₩58,366 | ₩58,648 | ₩58,165 | ₩58,165 | -0.34% | 8.6천 |
|---|
| 2026.08.04 | ₩57,609 | ₩58,836 | ₩57,609 | ₩58,829 | +2.12% | 2.4만 |
|---|
| 2026.08.03 | ₩58,018 | ₩58,112 | ₩57,910 | ₩58,078 | +0.10% | 1만 |
|---|
| 2026.07.31 | ₩56,730 | ₩57,139 | ₩56,730 | ₩57,139 | +0.72% | 6.2천 |
|---|
| 2026.07.30 | ₩56,985 | ₩57,279 | ₩56,891 | ₩57,279 | +0.52% | 4.4천 |
|---|
| 2026.07.29 | ₩58,125 | ₩58,125 | ₩57,830 | ₩57,920 | -0.35% | 5천 |
|---|
| 2026.07.28 | ₩57,414 | ₩58,046 | ₩57,414 | ₩58,046 | +1.10% | 2.6천 |
|---|
| 2026.07.27 | ₩56,851 | ₩56,931 | ₩56,851 | ₩56,887 | +0.06% | 1천 |
|---|
| 2026.07.24 | ₩56,133 | ₩56,180 | ₩56,046 | ₩56,061 | -0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩55,657 | ₩55,657 | ₩55,309 | ₩55,373 | -0.51% | 1.7천 |
|---|
| 2026.07.22 | ₩56,247 | ₩56,247 | ₩55,765 | ₩55,892 | -0.63% | 2.9천 |
|---|
| 2026.07.21 | ₩55,845 | ₩55,950 | ₩55,765 | ₩55,950 | +0.19% | 2.2천 |
|---|
| 2026.07.20 | ₩55,885 | ₩56,100 | ₩55,884 | ₩55,884 | -0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩56,650 | ₩56,650 | ₩55,932 | ₩56,136 | -0.91% | 3.9천 |
|---|
| 2026.07.16 | ₩55,604 | ₩56,677 | ₩55,604 | ₩56,536 | +1.68% | 1.4만 |
|---|
| 2026.07.15 | ₩55,362 | ₩55,671 | ₩55,356 | ₩55,538 | +0.32% | 1.3만 |
|---|
| 2026.07.14 | ₩54,960 | ₩55,004 | ₩54,960 | ₩55,004 | +0.08% | 1천 |
|---|
| 2026.07.13 | ₩55,081 | ₩55,550 | ₩55,081 | ₩55,389 | +0.56% | 1.5천 |
|---|
| 2026.07.10 | ₩55,054 | ₩55,054 | ₩54,812 | ₩55,014 | -0.07% | 4.9천 |
|---|
| 2026.07.09 | ₩54,289 | ₩54,637 | ₩54,289 | ₩54,637 | +0.64% | 6.2천 |
|---|
| 2026.07.08 | ₩54,933 | ₩54,947 | ₩54,377 | ₩54,445 | -0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩55,389 | ₩55,389 | ₩55,161 | ₩55,173 | -0.39% | 6.7천 |
|---|
| 2026.07.06 | ₩54,651 | ₩55,087 | ₩54,651 | ₩54,991 | +0.62% | 1.4천 |
|---|
| 2026.07.02 | ₩54,960 | ₩54,979 | ₩54,772 | ₩54,979 | +0.03% | 4.5천 |
|---|
| 2026.07.01 | ₩54,263 | ₩55,040 | ₩54,263 | ₩54,491 | +0.42% | 6.9천 |
|---|
| 2026.06.30 | ₩54,021 | ₩54,236 | ₩54,021 | ₩54,128 | +0.20% | 5.6천 |
|---|
| 2026.06.29 | ₩54,504 | ₩54,504 | ₩54,048 | ₩54,186 | -0.58% | 1.2만 |
|---|
| 2026.06.26 | ₩53,404 | ₩54,491 | ₩53,404 | ₩54,491 | +2.03% | 3.2천 |
|---|
| 2026.06.25 | ₩53,914 | ₩53,994 | ₩53,116 | ₩53,192 | -1.34% | 6.2천 |
|---|
| 2026.06.24 | ₩53,485 | ₩53,686 | ₩53,377 | ₩53,565 | +0.15% | 3.1천 |
|---|
| 2026.06.23 | ₩52,814 | ₩53,082 | ₩52,794 | ₩52,964 | +0.28% | 4.8천 |
|---|
| 2026.06.22 | ₩53,310 | ₩53,310 | ₩52,649 | ₩52,649 | -1.24% | 6.1천 |
|---|
| 2026.06.18 | ₩52,948 | ₩53,136 | ₩52,908 | ₩53,082 | +0.25% | 4.3천 |
|---|
| 2026.06.17 | ₩54,169 | ₩54,289 | ₩52,988 | ₩53,029 | -2.10% | 2.4천 |
|---|
| 2026.06.16 | ₩54,330 | ₩54,330 | ₩54,002 | ₩54,002 | -0.60% | 2.3천 |
|---|
| 2026.06.15 | ₩54,947 | ₩54,947 | ₩54,069 | ₩54,069 | -1.60% | 1.2만 |
|---|
| 2026.06.12 | ₩54,128 | ₩54,920 | ₩54,128 | ₩54,678 | +1.02% | 3.7천 |
|---|
| 2026.06.11 | ₩53,900 | ₩54,263 | ₩53,619 | ₩54,263 | +0.67% | 3.6천 |
|---|
| 2026.06.10 | ₩54,383 | ₩54,383 | ₩53,780 | ₩53,780 | -1.11% | 2.5천 |
|---|
| 2026.06.09 | ₩54,477 | ₩54,477 | ₩53,485 | ₩54,088 | -0.71% | 2.8천 |
|---|
| 2026.06.08 | ₩53,458 | ₩53,954 | ₩53,458 | ₩53,631 | +0.32% | 3.3천 |
|---|
| 2026.06.05 | ₩53,726 | ₩53,780 | ₩53,290 | ₩53,444 | -0.52% | 5.8천 |
|---|
| 2026.06.04 | ₩54,289 | ₩54,289 | ₩53,847 | ₩53,902 | -0.71% | 1.6천 |
|---|
| 2026.06.03 | ₩53,666 | ₩53,666 | ₩53,438 | ₩53,526 | -0.26% | 2.7천 |
|---|
| 2026.06.02 | ₩54,182 | ₩54,236 | ₩54,122 | ₩54,124 | -0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩53,820 | ₩54,432 | ₩53,820 | ₩54,432 | +1.14% | 7.8천 |
|---|
| 2026.05.29 | ₩53,753 | ₩53,927 | ₩53,589 | ₩53,589 | -0.30% | 3.4천 |
|---|
| 2026.05.28 | ₩54,249 | ₩54,249 | ₩53,786 | ₩54,008 | -0.44% | 4.1천 |
|---|
| 2026.05.27 | ₩53,163 | ₩53,853 | ₩53,163 | ₩53,503 | +0.64% | 3.8천 |
|---|
| 2026.05.26 | ₩53,297 | ₩53,418 | ₩53,257 | ₩53,333 | +0.07% | 6.6천 |
|---|
| 2026.05.22 | ₩52,700 | ₩52,947 | ₩52,510 | ₩52,947 | +0.47% | 7.6천 |
|---|
| 2026.05.21 | ₩51,674 | ₩52,278 | ₩51,674 | ₩52,103 | +0.83% | 2천 |
|---|
| 2026.05.20 | ₩51,312 | ₩52,023 | ₩51,218 | ₩52,023 | +1.39% | 3만 |
|---|
| 2026.05.19 | ₩51,591 | ₩51,591 | ₩51,261 | ₩51,261 | -0.64% | 1.5천 |
|---|
| 2026.05.18 | ₩51,942 | ₩51,942 | ₩51,744 | ₩51,744 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩51,379 | ₩51,379 | ₩51,242 | ₩51,242 | -0.27% | 1.4천 |
|---|
| 2026.05.14 | ₩51,513 | ₩51,902 | ₩51,513 | ₩51,551 | +0.07% | 6.4천 |
|---|
| 2026.05.13 | ₩51,446 | ₩51,446 | ₩51,004 | ₩51,343 | -0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩52,090 | ₩52,090 | ₩51,647 | ₩51,807 | -0.54% | 8천 |
|---|
| 2026.05.11 | ₩53,149 | ₩53,149 | ₩52,481 | ₩52,491 | -1.24% | 1.1만 |
|---|
| 2026.05.08 | ₩52,921 | ₩53,084 | ₩52,600 | ₩53,084 | +0.31% | 3.2천 |
|---|
| 2026.05.07 | ₩53,310 | ₩53,310 | ₩52,988 | ₩52,991 | -0.60% | 2.2천 |
|---|
| 2026.05.06 | ₩53,190 | ₩53,196 | ₩53,123 | ₩53,140 | -0.09% | 1.1천 |
|---|
| 2026.05.05 | ₩52,640 | ₩53,384 | ₩52,640 | ₩53,310 | +1.27% | 4.7천 |
|---|
| 2026.05.04 | ₩53,123 | ₩53,123 | ₩52,613 | ₩52,709 | -0.78% | 2.1천 |
|---|
| 2026.05.01 | ₩53,324 | ₩53,324 | ₩52,955 | ₩53,073 | -0.47% | 4.6천 |
|---|
| 2026.04.30 | ₩52,720 | ₩53,282 | ₩52,519 | ₩53,282 | +1.07% | 7.5천 |
|---|
| 2026.04.29 | ₩52,962 | ₩52,962 | ₩52,767 | ₩52,829 | -0.25% | 4.1천 |
|---|
| 2026.04.28 | ₩52,760 | ₩52,774 | ₩52,653 | ₩52,760 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩52,747 | ₩52,854 | ₩52,693 | ₩52,771 | +0.05% | 5.9천 |
|---|
| 2026.04.24 | ₩52,365 | ₩52,441 | ₩52,158 | ₩52,441 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩52,425 | ₩52,492 | ₩52,318 | ₩52,492 | +0.13% | 4천 |
|---|
| 2026.04.22 | ₩53,377 | ₩53,404 | ₩53,015 | ₩53,190 | -0.35% | 9.3천 |
|---|
| 2026.04.21 | ₩52,935 | ₩53,393 | ₩52,921 | ₩52,921 | -0.03% | 7.9천 |
|---|
| 2026.04.20 | ₩52,278 | ₩52,787 | ₩52,278 | ₩52,734 | +0.87% | 8.5천 |
|---|
| 2026.04.17 | ₩51,822 | ₩52,532 | ₩51,822 | ₩52,291 | +0.91% | 8.5천 |
|---|
| 2026.04.16 | ₩51,835 | ₩51,891 | ₩51,620 | ₩51,714 | -0.23% | 1.3만 |
|---|
| 2026.04.15 | ₩51,325 | ₩51,567 | ₩51,325 | ₩51,473 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩51,433 | ₩51,433 | ₩51,218 | ₩51,219 | -0.41% | 3.9천 |
|---|
| 2026.04.13 | ₩50,487 | ₩51,232 | ₩50,487 | ₩51,232 | +1.47% | 5.2천 |
|---|
| 2026.04.10 | ₩51,057 | ₩51,057 | ₩50,388 | ₩50,427 | -1.23% | 7.1천 |
|---|
| 2026.04.09 | ₩50,749 | ₩50,749 | ₩50,494 | ₩50,735 | -0.03% | 9.4천 |
|---|
| 2026.04.08 | ₩51,138 | ₩51,232 | ₩50,749 | ₩50,749 | -0.76% | 2.2만 |
|---|
| 2026.04.07 | ₩50,963 | ₩50,963 | ₩50,494 | ₩50,548 | -0.82% | 1.3만 |
|---|
| 2026.04.06 | ₩50,279 | ₩50,707 | ₩50,279 | ₩50,707 | +0.85% | 2.8천 |
|---|
| 2026.04.02 | ₩49,944 | ₩50,356 | ₩49,743 | ₩50,356 | +0.82% | 1.4천 |
|---|
| 2026.04.01 | ₩50,199 | ₩50,507 | ₩50,065 | ₩50,200 | +0.00% | 3.2만 |
|---|
| 2026.03.31 | ₩50,118 | ₩50,601 | ₩49,971 | ₩50,189 | +0.14% | 1.4천 |
|---|
| 2026.03.30 | ₩50,112 | ₩50,145 | ₩49,515 | ₩49,654 | -0.91% | 4.3천 |
|---|
| 2026.03.27 | ₩49,823 | ₩50,118 | ₩49,793 | ₩49,793 | -0.06% | 5.7천 |
|---|
| 2026.03.26 | ₩50,802 | ₩50,802 | ₩50,306 | ₩50,333 | -0.92% | 1.8천 |
|---|
| 2026.03.25 | ₩49,998 | ₩50,442 | ₩49,904 | ₩50,442 | +0.89% | 3.7천 |
|---|
| 2026.03.24 | ₩49,703 | ₩50,574 | ₩49,703 | ₩50,212 | +1.03% | 8.9천 |
|---|
| 2026.03.23 | ₩49,810 | ₩50,132 | ₩49,696 | ₩49,852 | +0.08% | 5.4천 |
|---|
| 2026.03.20 | ₩49,086 | ₩49,259 | ₩49,067 | ₩49,067 | -0.04% | 5.9천 |
|---|
| 2026.03.19 | ₩48,938 | ₩49,461 | ₩48,938 | ₩49,408 | +0.96% | 9.8천 |
|---|
| 2026.03.18 | ₩49,394 | ₩49,461 | ₩49,092 | ₩49,092 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩50,011 | ₩50,011 | ₩49,543 | ₩49,569 | -0.88% | 3.9천 |
|---|
| 2026.03.16 | ₩49,253 | ₩49,394 | ₩49,126 | ₩49,147 | -0.22% | 4만 |
|---|
| 2026.03.13 | ₩49,193 | ₩49,247 | ₩48,831 | ₩48,965 | -0.46% | 5.8천 |
|---|
| 2026.03.12 | ₩49,461 | ₩49,716 | ₩49,075 | ₩49,075 | -0.78% | 9.9천 |
|---|
| 2026.03.11 | ₩49,729 | ₩49,870 | ₩49,589 | ₩49,870 | +0.28% | 5천 |
|---|
| 2026.03.10 | ₩49,917 | ₩50,293 | ₩49,662 | ₩49,662 | -0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩49,247 | ₩50,320 | ₩49,180 | ₩50,185 | +1.91% | 2.2천 |
|---|
| 2026.03.06 | ₩50,172 | ₩50,481 | ₩50,105 | ₩50,446 | +0.55% | 2.7천 |
|---|
| 2026.03.05 | ₩51,580 | ₩51,580 | ₩50,896 | ₩51,205 | -0.73% | 6천 |
|---|
| 2026.03.04 | ₩50,789 | ₩51,473 | ₩50,789 | ₩51,473 | +1.35% | 4.9천 |
|---|
| 2026.03.03 | ₩50,132 | ₩51,197 | ₩49,917 | ₩50,977 | +1.69% | 4.4천 |
|---|
| 2026.03.02 | ₩50,400 | ₩50,923 | ₩50,185 | ₩50,923 | +1.04% | 7.8천 |
|---|
| 2026.02.27 | ₩50,038 | ₩50,682 | ₩50,038 | ₩50,679 | +1.28% | 1.9만 |
|---|
| 2026.02.26 | ₩51,164 | ₩51,232 | ₩50,829 | ₩51,164 | 0.00% | 5.1천 |
|---|
| 2026.02.25 | ₩50,843 | ₩50,843 | ₩50,360 | ₩50,802 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩50,883 | ₩51,017 | ₩50,802 | ₩50,816 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩50,306 | ₩50,621 | ₩50,293 | ₩50,467 | +0.32% | 8.2천 |
|---|
| 2026.02.20 | ₩51,433 | ₩51,808 | ₩51,285 | ₩51,728 | +0.57% | 1.5만 |
|---|
| 2026.02.19 | ₩51,366 | ₩51,580 | ₩51,312 | ₩51,580 | +0.42% | 7.8천 |
|---|
| 2026.02.18 | ₩51,164 | ₩51,780 | ₩51,164 | ₩51,557 | +0.77% | 8.2천 |
|---|
| 2026.02.17 | ₩51,427 | ₩51,427 | ₩50,641 | ₩51,210 | -0.42% | 9.4천 |
|---|
| 2026.02.13 | ₩50,923 | ₩51,567 | ₩50,923 | ₩51,457 | +1.05% | 1.6만 |
|---|
| 2026.02.12 | ₩51,983 | ₩52,009 | ₩50,440 | ₩50,869 | -2.14% | 7.6천 |
|---|
| 2026.02.11 | ₩52,492 | ₩52,585 | ₩51,889 | ₩52,036 | -0.87% | 1.2만 |
|---|
| 2026.02.10 | ₩52,009 | ₩52,452 | ₩52,009 | ₩52,170 | +0.31% | 7만 |
|---|
| 2026.02.09 | ₩51,983 | ₩52,090 | ₩51,701 | ₩51,996 | +0.03% | 6.9천 |
|---|
| 2026.02.06 | ₩51,527 | ₩52,264 | ₩51,527 | ₩52,264 | +1.43% | 3.3만 |
|---|
| 2026.02.05 | ₩51,379 | ₩51,460 | ₩50,923 | ₩51,084 | -0.57% | 1.3만 |
|---|
| 2026.02.04 | ₩51,460 | ₩51,887 | ₩51,446 | ₩51,702 | +0.47% | 8천 |
|---|
| 2026.02.03 | ₩49,957 | ₩51,178 | ₩49,957 | ₩50,538 | +1.16% | 1.6만 |
|---|
| 2026.02.02 | ₩50,238 | ₩51,057 | ₩50,238 | ₩50,896 | +1.31% | 6.5천 |
|---|
| 2026.01.30 | ₩50,132 | ₩50,548 | ₩49,984 | ₩50,548 | +0.83% | 1.2만 |
|---|
| 2026.01.29 | ₩49,957 | ₩50,226 | ₩49,743 | ₩50,132 | +0.35% | 2.6만 |
|---|
| 2026.01.28 | ₩50,494 | ₩50,494 | ₩49,970 | ₩49,970 | -1.04% | 9천 |
|---|
| 2026.01.27 | ₩50,172 | ₩50,289 | ₩50,030 | ₩50,212 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩50,293 | ₩50,404 | ₩50,118 | ₩50,387 | +0.19% | 8.1천 |
|---|
| 2026.01.23 | ₩51,044 | ₩51,044 | ₩50,360 | ₩50,454 | -1.16% | 7.4천 |
|---|
| 2026.01.22 | ₩51,151 | ₩51,312 | ₩50,869 | ₩50,990 | -0.31% | 1.1만 |
|---|
| 2026.01.21 | ₩50,789 | ₩50,869 | ₩49,864 | ₩50,869 | +0.16% | 1.4만 |
|---|
| 2026.01.20 | ₩49,732 | ₩49,864 | ₩49,394 | ₩49,456 | -0.56% | 1.1만 |
|---|
| 2026.01.16 | ₩50,454 | ₩50,467 | ₩50,226 | ₩50,266 | -0.37% | 4.1천 |
|---|
| 2026.01.15 | ₩50,159 | ₩50,735 | ₩50,118 | ₩50,655 | +0.99% | 4.1천 |
|---|
| 2026.01.14 | ₩50,400 | ₩50,400 | ₩50,065 | ₩50,199 | -0.40% | 6.1천 |
|---|
| 2026.01.13 | ₩50,025 | ₩50,065 | ₩49,797 | ₩49,877 | -0.29% | 6.2천 |
|---|
| 2026.01.12 | ₩49,703 | ₩50,400 | ₩49,555 | ₩50,400 | +1.40% | 5.5천 |
|---|
| 2026.01.09 | ₩49,810 | ₩49,877 | ₩49,308 | ₩49,864 | +0.11% | 8.3천 |
|---|
| 2026.01.08 | ₩49,019 | ₩49,779 | ₩48,978 | ₩49,579 | +1.14% | 1.3만 |
|---|
| 2026.01.07 | ₩48,764 | ₩48,764 | ₩48,455 | ₩48,590 | -0.36% | 7.1천 |
|---|
| 2026.01.06 | ₩48,697 | ₩49,045 | ₩48,683 | ₩49,045 | +0.72% | 2.6천 |
|---|
| 2026.01.05 | ₩48,321 | ₩48,804 | ₩48,321 | ₩48,433 | +0.23% | 1.3만 |
|---|
| 2026.01.02 | ₩47,637 | ₩48,093 | ₩47,637 | ₩47,931 | +0.62% | 6.9천 |
|---|
| 2025.12.31 | ₩47,718 | ₩47,745 | ₩47,570 | ₩47,570 | -0.31% | 2.1만 |
|---|
| 2025.12.30 | ₩48,335 | ₩48,335 | ₩48,013 | ₩48,013 | -0.67% | 7.6천 |
|---|
| 2025.12.29 | ₩48,093 | ₩48,227 | ₩48,080 | ₩48,201 | +0.22% | 4.6천 |
|---|
| 2025.12.26 | ₩48,388 | ₩48,496 | ₩48,281 | ₩48,496 | +0.22% | 5.5천 |
|---|
| 2025.12.24 | ₩48,375 | ₩48,496 | ₩48,375 | ₩48,455 | +0.17% | 3.3천 |
|---|
| 2025.12.23 | ₩48,315 | ₩48,362 | ₩48,201 | ₩48,294 | -0.04% | 1.6만 |
|---|
| 2025.12.22 | ₩48,509 | ₩48,724 | ₩48,482 | ₩48,563 | +0.11% | 7.6천 |
|---|
| 2025.12.19 | ₩48,388 | ₩48,442 | ₩48,241 | ₩48,242 | -0.30% | 6.2천 |
|---|
| 2025.12.18 | ₩48,885 | ₩49,032 | ₩48,442 | ₩48,455 | -0.88% | 1만 |
|---|
| 2025.12.17 | ₩48,777 | ₩48,965 | ₩48,435 | ₩48,603 | -0.36% | 1.3만 |
|---|
| 2025.12.16 | ₩48,842 | ₩48,842 | ₩48,415 | ₩48,450 | -0.80% | 8.8천 |
|---|
| 2025.12.15 | ₩49,086 | ₩49,166 | ₩48,657 | ₩48,819 | -0.54% | 1.2만 |
|---|
| 2025.12.12 | ₩49,302 | ₩49,302 | ₩48,969 | ₩49,005 | -0.60% | 3.6천 |
|---|
| 2025.12.11 | ₩49,072 | ₩49,206 | ₩49,009 | ₩49,206 | +0.27% | 2.8천 |
|---|
| 2025.12.10 | ₩48,223 | ₩49,059 | ₩47,932 | ₩48,871 | +1.34% | 3천 |
|---|
| 2025.12.09 | ₩47,543 | ₩47,892 | ₩47,543 | ₩47,770 | +0.48% | 6.4천 |
|---|
| 2025.12.08 | ₩47,852 | ₩47,906 | ₩47,570 | ₩47,584 | -0.56% | 4.6천 |
|---|
| 2025.12.05 | ₩48,160 | ₩48,180 | ₩47,946 | ₩47,946 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩47,865 | ₩48,066 | ₩47,802 | ₩47,860 | -0.01% | 3.6만 |
|---|
| 2025.12.03 | ₩47,852 | ₩48,087 | ₩47,758 | ₩48,066 | +0.45% | 8.4천 |
|---|
| 2025.12.02 | ₩47,356 | ₩47,356 | ₩46,953 | ₩47,236 | -0.25% | 2.7만 |
|---|
| 2025.12.01 | ₩47,342 | ₩47,633 | ₩47,254 | ₩47,254 | -0.19% | 2.8천 |
|---|
| 2025.11.28 | ₩47,061 | ₩47,235 | ₩47,061 | ₩47,153 | +0.20% | 3.9천 |
|---|
| 2025.11.26 | ₩47,235 | ₩47,436 | ₩47,104 | ₩47,104 | -0.28% | 9.9천 |
|---|
| 2025.11.25 | ₩46,310 | ₩46,913 | ₩46,310 | ₩46,788 | +1.03% | 9.6천 |
|---|
| 2025.11.24 | ₩45,478 | ₩45,907 | ₩45,478 | ₩45,801 | +0.71% | 2.1만 |
|---|
| 2025.11.21 | ₩44,901 | ₩45,848 | ₩44,901 | ₩45,623 | +1.61% | 1.3만 |
|---|
| 2025.11.20 | ₩45,183 | ₩45,290 | ₩44,177 | ₩44,187 | -2.21% | 7.2천 |
|---|
| 2025.11.19 | ₩44,770 | ₩44,900 | ₩44,714 | ₩44,805 | +0.08% | 9.6천 |
|---|
| 2025.11.18 | ₩44,651 | ₩45,089 | ₩44,651 | ₩45,045 | +0.88% | 1.9만 |
|---|
| 2025.11.17 | ₩45,827 | ₩45,827 | ₩44,754 | ₩44,832 | -2.17% | 2만 |
|---|
| 2025.11.14 | ₩45,792 | ₩46,055 | ₩45,792 | ₩45,888 | +0.21% | 7.8천 |
|---|
| 2025.11.13 | ₩46,886 | ₩46,926 | ₩46,108 | ₩46,146 | -1.58% | 3.4천 |
|---|
| 2025.11.12 | ₩47,168 | ₩47,168 | ₩46,725 | ₩46,725 | -0.94% | 4.9천 |
|---|
| 2025.11.11 | ₩46,752 | ₩46,833 | ₩46,685 | ₩46,744 | -0.02% | 2.5천 |
|---|
| 2025.11.10 | ₩46,217 | ₩46,477 | ₩46,055 | ₩46,389 | +0.37% | 6.1천 |
|---|
| 2025.11.07 | ₩45,939 | ₩46,151 | ₩45,813 | ₩46,151 | +0.46% | 6.7천 |
|---|
| 2025.11.06 | ₩46,202 | ₩46,202 | ₩45,679 | ₩45,702 | -1.08% | 2.3천 |
|---|
| 2025.11.05 | ₩45,907 | ₩46,444 | ₩45,840 | ₩46,363 | +0.99% | 3.6만 |
|---|
| 2025.11.04 | ₩45,626 | ₩46,001 | ₩45,626 | ₩45,801 | +0.39% | 1.1만 |
|---|
| 2025.11.03 | ₩46,779 | ₩46,779 | ₩45,907 | ₩46,289 | -1.05% | 8.7천 |
|---|
| 2025.10.31 | ₩46,283 | ₩46,389 | ₩46,185 | ₩46,389 | +0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩46,766 | ₩46,766 | ₩46,241 | ₩46,241 | -1.12% | 1천 |
|---|
| 2025.10.29 | ₩47,396 | ₩47,597 | ₩46,564 | ₩46,744 | -1.38% | 1.7만 |
|---|
| 2025.10.28 | ₩47,584 | ₩47,838 | ₩47,463 | ₩47,531 | -0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩48,040 | ₩48,053 | ₩47,692 | ₩47,766 | -0.57% | 9.5천 |
|---|
| 2025.10.24 | ₩48,053 | ₩48,061 | ₩47,687 | ₩47,687 | -0.76% | 9.5천 |
|---|
| 2025.10.23 | ₩47,356 | ₩47,812 | ₩47,329 | ₩47,808 | +0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩47,543 | ₩47,641 | ₩47,256 | ₩47,342 | -0.42% | 4.5천 |
|---|
| 2025.10.21 | ₩47,255 | ₩47,825 | ₩47,255 | ₩47,703 | +0.95% | 5.7천 |
|---|
| 2025.10.20 | ₩47,114 | ₩47,436 | ₩47,114 | ₩47,362 | +0.53% | 1.8만 |
|---|
| 2025.10.17 | ₩46,725 | ₩46,873 | ₩46,645 | ₩46,846 | +0.26% | 7.5천 |
|---|
| 2025.10.16 | ₩47,275 | ₩47,275 | ₩46,602 | ₩46,804 | -1.00% | 4.6천 |
|---|
| 2025.10.15 | ₩47,655 | ₩47,655 | ₩47,154 | ₩47,154 | -1.05% | 5.7천 |
|---|
| 2025.10.14 | ₩45,947 | ₩47,235 | ₩45,947 | ₩47,085 | +2.48% | 1.1만 |
|---|
| 2025.10.13 | ₩46,216 | ₩46,554 | ₩46,149 | ₩46,554 | +0.73% | 5.7천 |
|---|
| 2025.10.10 | ₩47,262 | ₩47,262 | ₩45,713 | ₩45,713 | -3.28% | 1.8만 |
|---|