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 | ₩57,297 | ₩57,411 | ₩57,244 | ₩57,244 | -0.09% | 7천 |
| 2026.10.08 | ₩56,714 | ₩57,386 | ₩56,553 | ₩57,386 | +1.18% | 1.2만 |
| 2026.10.07 | ₩56,325 | ₩56,674 | ₩56,325 | ₩56,550 | +0.40% | 2.8천 |
| 2026.10.06 | ₩57,103 | ₩57,103 | ₩57,069 | ₩57,069 | -0.06% | 600 |
| 2026.10.05 | ₩56,942 | ₩57,089 | ₩56,674 | ₩56,982 | +0.07% | 2.4천 |
| 2026.10.02 | ₩56,593 | ₩56,620 | ₩56,459 | ₩56,459 | -0.24% | 5.9천 |
| 2026.10.01 | ₩55,963 | ₩56,540 | ₩55,754 | ₩56,419 | +0.81% | 6천 |
| 2026.09.30 | ₩56,164 | ₩56,164 | ₩55,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,898 |
| -0.47% |
| 6천 |
| 2026.09.29 | ₩56,151 | ₩56,151 | ₩55,802 | ₩56,004 | -0.26% | 3.1천 |
|---|
| 2026.09.28 | ₩56,365 | ₩56,365 | ₩56,240 | ₩56,240 | -0.22% | 2.3천 |
|---|
| 2026.09.25 | ₩56,446 | ₩56,674 | ₩56,446 | ₩56,672 | +0.40% | 5.8천 |
|---|
| 2026.09.24 | ₩56,338 | ₩56,459 | ₩56,211 | ₩56,459 | +0.21% | 5.9천 |
|---|
| 2026.09.23 | ₩56,949 | ₩57,183 | ₩56,738 | ₩56,738 | -0.37% | 8.7천 |
|---|
| 2026.09.22 | ₩57,639 | ₩57,720 | ₩57,311 | ₩57,311 | -0.57% | 4.2천 |
|---|
| 2026.09.21 | ₩57,465 | ₩57,465 | ₩57,130 | ₩57,248 | -0.38% | 3.6천 |
|---|
| 2026.09.18 | ₩57,445 | ₩57,518 | ₩57,291 | ₩57,331 | -0.20% | 3.4천 |
|---|
| 2026.09.17 | ₩58,699 | ₩58,699 | ₩58,036 | ₩58,036 | -1.13% | 5.4천 |
|---|
| 2026.09.16 | ₩58,524 | ₩58,618 | ₩57,962 | ₩58,082 | -0.76% | 6.1천 |
|---|
| 2026.09.15 | ₩58,189 | ₩58,605 | ₩58,189 | ₩58,448 | +0.44% | 3.9천 |
|---|
| 2026.09.14 | ₩58,618 | ₩58,806 | ₩58,511 | ₩58,524 | -0.16% | 9.8천 |
|---|
| 2026.09.11 | ₩58,337 | ₩58,605 | ₩58,337 | ₩58,602 | +0.46% | 7.3천 |
|---|
| 2026.09.10 | ₩58,001 | ₩58,149 | ₩57,867 | ₩57,867 | -0.23% | 5.1만 |
|---|
| 2026.09.09 | ₩58,471 | ₩58,471 | ₩58,216 | ₩58,241 | -0.39% | 3.6천 |
|---|
| 2026.09.08 | ₩59,570 | ₩59,570 | ₩58,660 | ₩58,660 | -1.53% | 1.5천 |
|---|
| 2026.09.04 | ₩59,155 | ₩59,664 | ₩59,155 | ₩59,604 | +0.76% | 1.5천 |
|---|
| 2026.09.03 | ₩59,349 | ₩59,490 | ₩59,349 | ₩59,471 | +0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩59,007 | ₩59,476 | ₩59,007 | ₩59,285 | +0.47% | 4.6천 |
|---|
| 2026.09.01 | ₩59,128 | ₩59,134 | ₩58,701 | ₩58,701 | -0.72% | 2.2천 |
|---|
| 2026.08.31 | ₩59,490 | ₩59,490 | ₩59,148 | ₩59,222 | -0.45% | 6천 |
|---|
| 2026.08.28 | ₩59,644 | ₩59,644 | ₩59,443 | ₩59,539 | -0.18% | 2.9천 |
|---|
| 2026.08.27 | ₩58,927 | ₩59,369 | ₩58,927 | ₩59,303 | +0.64% | 2.8천 |
|---|
| 2026.08.26 | ₩59,141 | ₩59,222 | ₩59,007 | ₩59,053 | -0.15% | 7만 |
|---|
| 2026.08.25 | ₩58,893 | ₩59,053 | ₩58,853 | ₩59,053 | +0.27% | 4.3천 |
|---|
| 2026.08.24 | ₩59,329 | ₩59,329 | ₩59,047 | ₩59,114 | -0.36% | 3.6천 |
|---|
| 2026.08.21 | ₩59,034 | ₩59,282 | ₩59,034 | ₩59,266 | +0.39% | 3천 |
|---|
| 2026.08.20 | ₩58,846 | ₩59,356 | ₩58,685 | ₩58,695 | -0.26% | 7.1천 |
|---|
| 2026.08.19 | ₩59,517 | ₩59,517 | ₩59,160 | ₩59,160 | -0.60% | 3.6천 |
|---|
| 2026.08.18 | ₩58,471 | ₩58,632 | ₩58,310 | ₩58,310 | -0.28% | 2.5만 |
|---|
| 2026.08.17 | ₩58,551 | ₩58,551 | ₩58,055 | ₩58,114 | -0.75% | 6.5천 |
|---|
| 2026.08.14 | ₩58,826 | ₩58,826 | ₩58,803 | ₩58,803 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩58,451 | ₩58,839 | ₩58,209 | ₩58,839 | +0.67% | 1.7천 |
|---|
| 2026.08.12 | ₩57,787 | ₩58,189 | ₩57,639 | ₩58,162 | +0.65% | 2.7천 |
|---|
| 2026.08.11 | ₩58,852 | ₩58,852 | ₩58,274 | ₩58,274 | -0.98% | 3.4천 |
|---|
| 2026.08.10 | ₩58,430 | ₩58,637 | ₩58,430 | ₩58,457 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩58,672 | ₩58,846 | ₩58,649 | ₩58,649 | -0.04% | 6.1천 |
|---|
| 2026.08.06 | ₩58,162 | ₩58,209 | ₩57,934 | ₩58,021 | -0.24% | 5.7천 |
|---|
| 2026.08.05 | ₩58,363 | ₩58,645 | ₩58,162 | ₩58,162 | -0.34% | 8.6천 |
|---|
| 2026.08.04 | ₩57,606 | ₩58,833 | ₩57,606 | ₩58,826 | +2.12% | 2.4만 |
|---|
| 2026.08.03 | ₩58,015 | ₩58,109 | ₩57,907 | ₩58,075 | +0.10% | 1만 |
|---|
| 2026.07.31 | ₩56,727 | ₩57,136 | ₩56,727 | ₩57,136 | +0.72% | 6.2천 |
|---|
| 2026.07.30 | ₩56,982 | ₩57,276 | ₩56,888 | ₩57,276 | +0.52% | 4.4천 |
|---|
| 2026.07.29 | ₩58,122 | ₩58,122 | ₩57,827 | ₩57,917 | -0.35% | 5천 |
|---|
| 2026.07.28 | ₩57,411 | ₩58,043 | ₩57,411 | ₩58,043 | +1.10% | 2.6천 |
|---|
| 2026.07.27 | ₩56,848 | ₩56,928 | ₩56,848 | ₩56,884 | +0.06% | 1천 |
|---|
| 2026.07.24 | ₩56,130 | ₩56,177 | ₩56,043 | ₩56,058 | -0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩55,654 | ₩55,654 | ₩55,306 | ₩55,370 | -0.51% | 1.7천 |
|---|
| 2026.07.22 | ₩56,244 | ₩56,244 | ₩55,762 | ₩55,889 | -0.63% | 2.9천 |
|---|
| 2026.07.21 | ₩55,842 | ₩55,947 | ₩55,762 | ₩55,947 | +0.19% | 2.2천 |
|---|
| 2026.07.20 | ₩55,882 | ₩56,097 | ₩55,881 | ₩55,881 | -0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩56,647 | ₩56,647 | ₩55,929 | ₩56,133 | -0.91% | 3.9천 |
|---|
| 2026.07.16 | ₩55,601 | ₩56,674 | ₩55,601 | ₩56,533 | +1.68% | 1.4만 |
|---|
| 2026.07.15 | ₩55,359 | ₩55,668 | ₩55,353 | ₩55,535 | +0.32% | 1.3만 |
|---|
| 2026.07.14 | ₩54,957 | ₩55,001 | ₩54,957 | ₩55,001 | +0.08% | 1천 |
|---|
| 2026.07.13 | ₩55,078 | ₩55,547 | ₩55,078 | ₩55,386 | +0.56% | 1.5천 |
|---|
| 2026.07.10 | ₩55,051 | ₩55,051 | ₩54,810 | ₩55,011 | -0.07% | 4.9천 |
|---|
| 2026.07.09 | ₩54,287 | ₩54,634 | ₩54,287 | ₩54,634 | +0.64% | 6.2천 |
|---|
| 2026.07.08 | ₩54,930 | ₩54,944 | ₩54,374 | ₩54,442 | -0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩55,386 | ₩55,386 | ₩55,158 | ₩55,170 | -0.39% | 6.7천 |
|---|
| 2026.07.06 | ₩54,649 | ₩55,084 | ₩54,649 | ₩54,988 | +0.62% | 1.4천 |
|---|
| 2026.07.02 | ₩54,957 | ₩54,976 | ₩54,769 | ₩54,976 | +0.03% | 4.5천 |
|---|
| 2026.07.01 | ₩54,260 | ₩55,038 | ₩54,260 | ₩54,488 | +0.42% | 6.9천 |
|---|
| 2026.06.30 | ₩54,018 | ₩54,233 | ₩54,018 | ₩54,126 | +0.20% | 5.6천 |
|---|
| 2026.06.29 | ₩54,501 | ₩54,501 | ₩54,045 | ₩54,183 | -0.58% | 1.2만 |
|---|
| 2026.06.26 | ₩53,401 | ₩54,488 | ₩53,401 | ₩54,488 | +2.03% | 3.2천 |
|---|
| 2026.06.25 | ₩53,911 | ₩53,991 | ₩53,113 | ₩53,190 | -1.34% | 6.2천 |
|---|
| 2026.06.24 | ₩53,482 | ₩53,683 | ₩53,375 | ₩53,562 | +0.15% | 3.1천 |
|---|
| 2026.06.23 | ₩52,811 | ₩53,080 | ₩52,791 | ₩52,962 | +0.28% | 4.8천 |
|---|
| 2026.06.22 | ₩53,308 | ₩53,308 | ₩52,646 | ₩52,646 | -1.24% | 6.1천 |
|---|
| 2026.06.18 | ₩52,945 | ₩53,133 | ₩52,905 | ₩53,080 | +0.25% | 4.3천 |
|---|
| 2026.06.17 | ₩54,166 | ₩54,287 | ₩52,986 | ₩53,026 | -2.10% | 2.4천 |
|---|
| 2026.06.16 | ₩54,327 | ₩54,327 | ₩54,000 | ₩54,000 | -0.60% | 2.3천 |
|---|
| 2026.06.15 | ₩54,944 | ₩54,944 | ₩54,067 | ₩54,067 | -1.60% | 1.2만 |
|---|
| 2026.06.12 | ₩54,126 | ₩54,917 | ₩54,126 | ₩54,675 | +1.02% | 3.7천 |
|---|
| 2026.06.11 | ₩53,898 | ₩54,260 | ₩53,616 | ₩54,260 | +0.67% | 3.6천 |
|---|
| 2026.06.10 | ₩54,380 | ₩54,380 | ₩53,777 | ₩53,777 | -1.11% | 2.5천 |
|---|
| 2026.06.09 | ₩54,474 | ₩54,474 | ₩53,482 | ₩54,085 | -0.71% | 2.8천 |
|---|
| 2026.06.08 | ₩53,455 | ₩53,951 | ₩53,455 | ₩53,628 | +0.32% | 3.3천 |
|---|
| 2026.06.05 | ₩53,723 | ₩53,777 | ₩53,287 | ₩53,442 | -0.52% | 5.8천 |
|---|
| 2026.06.04 | ₩54,287 | ₩54,287 | ₩53,844 | ₩53,899 | -0.71% | 1.6천 |
|---|
| 2026.06.03 | ₩53,663 | ₩53,663 | ₩53,435 | ₩53,523 | -0.26% | 2.7천 |
|---|
| 2026.06.02 | ₩54,179 | ₩54,233 | ₩54,119 | ₩54,122 | -0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩53,817 | ₩54,429 | ₩53,817 | ₩54,429 | +1.14% | 7.8천 |
|---|
| 2026.05.29 | ₩53,750 | ₩53,924 | ₩53,586 | ₩53,586 | -0.30% | 3.4천 |
|---|
| 2026.05.28 | ₩54,246 | ₩54,246 | ₩53,784 | ₩54,005 | -0.44% | 4.1천 |
|---|
| 2026.05.27 | ₩53,160 | ₩53,851 | ₩53,160 | ₩53,501 | +0.64% | 3.8천 |
|---|
| 2026.05.26 | ₩53,294 | ₩53,415 | ₩53,254 | ₩53,330 | +0.07% | 6.6천 |
|---|
| 2026.05.22 | ₩52,697 | ₩52,944 | ₩52,507 | ₩52,944 | +0.47% | 7.6천 |
|---|
| 2026.05.21 | ₩51,671 | ₩52,275 | ₩51,671 | ₩52,101 | +0.83% | 2천 |
|---|
| 2026.05.20 | ₩51,309 | ₩52,020 | ₩51,215 | ₩52,020 | +1.39% | 3만 |
|---|
| 2026.05.19 | ₩51,588 | ₩51,588 | ₩51,258 | ₩51,258 | -0.64% | 1.5천 |
|---|
| 2026.05.18 | ₩51,940 | ₩51,940 | ₩51,741 | ₩51,741 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩51,376 | ₩51,376 | ₩51,240 | ₩51,240 | -0.27% | 1.4천 |
|---|
| 2026.05.14 | ₩51,510 | ₩51,899 | ₩51,510 | ₩51,548 | +0.07% | 6.4천 |
|---|
| 2026.05.13 | ₩51,443 | ₩51,443 | ₩51,001 | ₩51,340 | -0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩52,087 | ₩52,087 | ₩51,645 | ₩51,804 | -0.54% | 8천 |
|---|
| 2026.05.11 | ₩53,147 | ₩53,147 | ₩52,479 | ₩52,488 | -1.24% | 1.1만 |
|---|
| 2026.05.08 | ₩52,919 | ₩53,081 | ₩52,597 | ₩53,081 | +0.31% | 3.2천 |
|---|
| 2026.05.07 | ₩53,308 | ₩53,308 | ₩52,986 | ₩52,988 | -0.60% | 2.2천 |
|---|
| 2026.05.06 | ₩53,187 | ₩53,194 | ₩53,120 | ₩53,137 | -0.09% | 1.1천 |
|---|
| 2026.05.05 | ₩52,637 | ₩53,381 | ₩52,637 | ₩53,308 | +1.27% | 4.7천 |
|---|
| 2026.05.04 | ₩53,120 | ₩53,120 | ₩52,610 | ₩52,707 | -0.78% | 2.1천 |
|---|
| 2026.05.01 | ₩53,321 | ₩53,321 | ₩52,952 | ₩53,070 | -0.47% | 4.6천 |
|---|
| 2026.04.30 | ₩52,717 | ₩53,279 | ₩52,516 | ₩53,279 | +1.07% | 7.5천 |
|---|
| 2026.04.29 | ₩52,959 | ₩52,959 | ₩52,764 | ₩52,826 | -0.25% | 4.1천 |
|---|
| 2026.04.28 | ₩52,758 | ₩52,771 | ₩52,650 | ₩52,758 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩52,744 | ₩52,852 | ₩52,691 | ₩52,768 | +0.05% | 5.9천 |
|---|
| 2026.04.24 | ₩52,362 | ₩52,439 | ₩52,156 | ₩52,439 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩52,422 | ₩52,489 | ₩52,315 | ₩52,489 | +0.13% | 4천 |
|---|
| 2026.04.22 | ₩53,375 | ₩53,401 | ₩53,012 | ₩53,187 | -0.35% | 9.3천 |
|---|
| 2026.04.21 | ₩52,932 | ₩53,391 | ₩52,919 | ₩52,919 | -0.03% | 7.9천 |
|---|
| 2026.04.20 | ₩52,275 | ₩52,785 | ₩52,275 | ₩52,731 | +0.87% | 8.5천 |
|---|
| 2026.04.17 | ₩51,819 | ₩52,530 | ₩51,819 | ₩52,288 | +0.91% | 8.5천 |
|---|
| 2026.04.16 | ₩51,832 | ₩51,889 | ₩51,618 | ₩51,712 | -0.23% | 1.3만 |
|---|
| 2026.04.15 | ₩51,323 | ₩51,564 | ₩51,323 | ₩51,470 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩51,430 | ₩51,430 | ₩51,215 | ₩51,217 | -0.41% | 3.9천 |
|---|
| 2026.04.13 | ₩50,485 | ₩51,229 | ₩50,485 | ₩51,229 | +1.47% | 5.2천 |
|---|
| 2026.04.10 | ₩51,055 | ₩51,055 | ₩50,385 | ₩50,424 | -1.23% | 7.1천 |
|---|
| 2026.04.09 | ₩50,746 | ₩50,746 | ₩50,491 | ₩50,733 | -0.03% | 9.4천 |
|---|
| 2026.04.08 | ₩51,135 | ₩51,229 | ₩50,746 | ₩50,746 | -0.76% | 2.2만 |
|---|
| 2026.04.07 | ₩50,961 | ₩50,961 | ₩50,491 | ₩50,545 | -0.82% | 1.3만 |
|---|
| 2026.04.06 | ₩50,277 | ₩50,705 | ₩50,277 | ₩50,705 | +0.85% | 2.8천 |
|---|
| 2026.04.02 | ₩49,941 | ₩50,353 | ₩49,740 | ₩50,353 | +0.82% | 1.4천 |
|---|
| 2026.04.01 | ₩50,196 | ₩50,505 | ₩50,062 | ₩50,198 | +0.00% | 3.2만 |
|---|
| 2026.03.31 | ₩50,116 | ₩50,599 | ₩49,968 | ₩50,187 | +0.14% | 1.4천 |
|---|
| 2026.03.30 | ₩50,109 | ₩50,143 | ₩49,512 | ₩49,652 | -0.91% | 4.3천 |
|---|
| 2026.03.27 | ₩49,821 | ₩50,116 | ₩49,790 | ₩49,790 | -0.06% | 5.7천 |
|---|
| 2026.03.26 | ₩50,800 | ₩50,800 | ₩50,304 | ₩50,330 | -0.92% | 1.8천 |
|---|
| 2026.03.25 | ₩49,995 | ₩50,439 | ₩49,901 | ₩50,439 | +0.89% | 3.7천 |
|---|
| 2026.03.24 | ₩49,700 | ₩50,572 | ₩49,700 | ₩50,210 | +1.03% | 8.9천 |
|---|
| 2026.03.23 | ₩49,807 | ₩50,129 | ₩49,693 | ₩49,849 | +0.08% | 5.4천 |
|---|
| 2026.03.20 | ₩49,083 | ₩49,256 | ₩49,064 | ₩49,064 | -0.04% | 5.9천 |
|---|
| 2026.03.19 | ₩48,936 | ₩49,459 | ₩48,936 | ₩49,405 | +0.96% | 9.8천 |
|---|
| 2026.03.18 | ₩49,392 | ₩49,459 | ₩49,090 | ₩49,090 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩50,009 | ₩50,009 | ₩49,540 | ₩49,566 | -0.88% | 3.9천 |
|---|
| 2026.03.16 | ₩49,251 | ₩49,392 | ₩49,123 | ₩49,145 | -0.22% | 4만 |
|---|
| 2026.03.13 | ₩49,190 | ₩49,244 | ₩48,828 | ₩48,962 | -0.46% | 5.8천 |
|---|
| 2026.03.12 | ₩49,459 | ₩49,713 | ₩49,072 | ₩49,072 | -0.78% | 9.9천 |
|---|
| 2026.03.11 | ₩49,727 | ₩49,868 | ₩49,586 | ₩49,868 | +0.28% | 5천 |
|---|
| 2026.03.10 | ₩49,915 | ₩50,290 | ₩49,660 | ₩49,660 | -0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩49,244 | ₩50,317 | ₩49,177 | ₩50,183 | +1.91% | 2.2천 |
|---|
| 2026.03.06 | ₩50,169 | ₩50,478 | ₩50,102 | ₩50,443 | +0.55% | 2.7천 |
|---|
| 2026.03.05 | ₩51,578 | ₩51,578 | ₩50,894 | ₩51,202 | -0.73% | 6천 |
|---|
| 2026.03.04 | ₩50,786 | ₩51,470 | ₩50,786 | ₩51,470 | +1.35% | 4.9천 |
|---|
| 2026.03.03 | ₩50,129 | ₩51,194 | ₩49,915 | ₩50,974 | +1.69% | 4.4천 |
|---|
| 2026.03.02 | ₩50,397 | ₩50,920 | ₩50,183 | ₩50,920 | +1.04% | 7.8천 |
|---|
| 2026.02.27 | ₩50,035 | ₩50,679 | ₩50,035 | ₩50,676 | +1.28% | 1.9만 |
|---|
| 2026.02.26 | ₩51,162 | ₩51,229 | ₩50,827 | ₩51,162 | 0.00% | 5.1천 |
|---|
| 2026.02.25 | ₩50,840 | ₩50,840 | ₩50,357 | ₩50,800 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩50,880 | ₩51,014 | ₩50,800 | ₩50,813 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩50,304 | ₩50,619 | ₩50,290 | ₩50,464 | +0.32% | 8.2천 |
|---|
| 2026.02.20 | ₩51,430 | ₩51,806 | ₩51,283 | ₩51,725 | +0.57% | 1.5만 |
|---|
| 2026.02.19 | ₩51,363 | ₩51,578 | ₩51,309 | ₩51,578 | +0.42% | 7.8천 |
|---|
| 2026.02.18 | ₩51,162 | ₩51,777 | ₩51,162 | ₩51,555 | +0.77% | 8.2천 |
|---|
| 2026.02.17 | ₩51,425 | ₩51,425 | ₩50,639 | ₩51,207 | -0.42% | 9.4천 |
|---|
| 2026.02.13 | ₩50,920 | ₩51,564 | ₩50,920 | ₩51,454 | +1.05% | 1.6만 |
|---|
| 2026.02.12 | ₩51,980 | ₩52,007 | ₩50,438 | ₩50,867 | -2.14% | 7.6천 |
|---|
| 2026.02.11 | ₩52,489 | ₩52,582 | ₩51,886 | ₩52,034 | -0.87% | 1.2만 |
|---|
| 2026.02.10 | ₩52,007 | ₩52,449 | ₩52,007 | ₩52,168 | +0.31% | 7만 |
|---|
| 2026.02.09 | ₩51,980 | ₩52,087 | ₩51,698 | ₩51,993 | +0.03% | 6.9천 |
|---|
| 2026.02.06 | ₩51,524 | ₩52,261 | ₩51,524 | ₩52,261 | +1.43% | 3.3만 |
|---|
| 2026.02.05 | ₩51,376 | ₩51,457 | ₩50,920 | ₩51,081 | -0.57% | 1.3만 |
|---|
| 2026.02.04 | ₩51,457 | ₩51,885 | ₩51,443 | ₩51,700 | +0.47% | 8천 |
|---|
| 2026.02.03 | ₩49,955 | ₩51,175 | ₩49,955 | ₩50,536 | +1.16% | 1.6만 |
|---|
| 2026.02.02 | ₩50,235 | ₩51,055 | ₩50,235 | ₩50,894 | +1.31% | 6.5천 |
|---|
| 2026.01.30 | ₩50,129 | ₩50,545 | ₩49,982 | ₩50,545 | +0.83% | 1.2만 |
|---|
| 2026.01.29 | ₩49,955 | ₩50,223 | ₩49,740 | ₩50,129 | +0.35% | 2.6만 |
|---|
| 2026.01.28 | ₩50,491 | ₩50,491 | ₩49,967 | ₩49,967 | -1.04% | 9천 |
|---|
| 2026.01.27 | ₩50,169 | ₩50,286 | ₩50,027 | ₩50,210 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩50,290 | ₩50,401 | ₩50,116 | ₩50,384 | +0.19% | 8.1천 |
|---|
| 2026.01.23 | ₩51,041 | ₩51,041 | ₩50,357 | ₩50,451 | -1.16% | 7.4천 |
|---|
| 2026.01.22 | ₩51,148 | ₩51,309 | ₩50,867 | ₩50,987 | -0.31% | 1.1만 |
|---|
| 2026.01.21 | ₩50,786 | ₩50,867 | ₩49,861 | ₩50,867 | +0.16% | 1.4만 |
|---|
| 2026.01.20 | ₩49,730 | ₩49,861 | ₩49,392 | ₩49,453 | -0.56% | 1.1만 |
|---|
| 2026.01.16 | ₩50,451 | ₩50,464 | ₩50,223 | ₩50,263 | -0.37% | 4.1천 |
|---|
| 2026.01.15 | ₩50,156 | ₩50,733 | ₩50,116 | ₩50,652 | +0.99% | 4.1천 |
|---|
| 2026.01.14 | ₩50,397 | ₩50,397 | ₩50,062 | ₩50,196 | -0.40% | 6.1천 |
|---|
| 2026.01.13 | ₩50,022 | ₩50,062 | ₩49,794 | ₩49,874 | -0.29% | 6.2천 |
|---|
| 2026.01.12 | ₩49,700 | ₩50,397 | ₩49,553 | ₩50,397 | +1.40% | 5.5천 |
|---|
| 2026.01.09 | ₩49,807 | ₩49,874 | ₩49,306 | ₩49,861 | +0.11% | 8.3천 |
|---|
| 2026.01.08 | ₩49,016 | ₩49,776 | ₩48,976 | ₩49,577 | +1.14% | 1.3만 |
|---|
| 2026.01.07 | ₩48,761 | ₩48,761 | ₩48,453 | ₩48,587 | -0.36% | 7.1천 |
|---|
| 2026.01.06 | ₩48,694 | ₩49,043 | ₩48,681 | ₩49,043 | +0.72% | 2.6천 |
|---|
| 2026.01.05 | ₩48,319 | ₩48,802 | ₩48,319 | ₩48,430 | +0.23% | 1.3만 |
|---|
| 2026.01.02 | ₩47,635 | ₩48,091 | ₩47,635 | ₩47,928 | +0.62% | 6.9천 |
|---|
| 2025.12.31 | ₩47,715 | ₩47,742 | ₩47,568 | ₩47,568 | -0.31% | 2.1만 |
|---|
| 2025.12.30 | ₩48,332 | ₩48,332 | ₩48,010 | ₩48,010 | -0.67% | 7.6천 |
|---|
| 2025.12.29 | ₩48,091 | ₩48,225 | ₩48,077 | ₩48,198 | +0.22% | 4.6천 |
|---|
| 2025.12.26 | ₩48,386 | ₩48,493 | ₩48,279 | ₩48,493 | +0.22% | 5.5천 |
|---|
| 2025.12.24 | ₩48,372 | ₩48,493 | ₩48,372 | ₩48,453 | +0.17% | 3.3천 |
|---|
| 2025.12.23 | ₩48,312 | ₩48,359 | ₩48,198 | ₩48,292 | -0.04% | 1.6만 |
|---|
| 2025.12.22 | ₩48,506 | ₩48,721 | ₩48,480 | ₩48,560 | +0.11% | 7.6천 |
|---|
| 2025.12.19 | ₩48,386 | ₩48,439 | ₩48,238 | ₩48,240 | -0.30% | 6.2천 |
|---|
| 2025.12.18 | ₩48,882 | ₩49,030 | ₩48,439 | ₩48,453 | -0.88% | 1만 |
|---|
| 2025.12.17 | ₩48,775 | ₩48,962 | ₩48,433 | ₩48,600 | -0.36% | 1.3만 |
|---|
| 2025.12.16 | ₩48,839 | ₩48,839 | ₩48,413 | ₩48,447 | -0.80% | 8.8천 |
|---|
| 2025.12.15 | ₩49,083 | ₩49,164 | ₩48,654 | ₩48,816 | -0.54% | 1.2만 |
|---|
| 2025.12.12 | ₩49,299 | ₩49,299 | ₩48,966 | ₩49,003 | -0.60% | 3.6천 |
|---|
| 2025.12.11 | ₩49,070 | ₩49,204 | ₩49,007 | ₩49,204 | +0.27% | 2.8천 |
|---|
| 2025.12.10 | ₩48,221 | ₩49,056 | ₩47,930 | ₩48,869 | +1.34% | 3천 |
|---|
| 2025.12.09 | ₩47,541 | ₩47,890 | ₩47,541 | ₩47,768 | +0.48% | 6.4천 |
|---|
| 2025.12.08 | ₩47,849 | ₩47,903 | ₩47,568 | ₩47,581 | -0.56% | 4.6천 |
|---|
| 2025.12.05 | ₩48,158 | ₩48,178 | ₩47,943 | ₩47,943 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩47,863 | ₩48,064 | ₩47,800 | ₩47,857 | -0.01% | 3.6만 |
|---|
| 2025.12.03 | ₩47,849 | ₩48,084 | ₩47,756 | ₩48,064 | +0.45% | 8.4천 |
|---|
| 2025.12.02 | ₩47,353 | ₩47,353 | ₩46,951 | ₩47,234 | -0.25% | 2.7만 |
|---|
| 2025.12.01 | ₩47,340 | ₩47,631 | ₩47,251 | ₩47,251 | -0.19% | 2.8천 |
|---|
| 2025.11.28 | ₩47,058 | ₩47,232 | ₩47,058 | ₩47,151 | +0.20% | 3.9천 |
|---|
| 2025.11.26 | ₩47,232 | ₩47,434 | ₩47,101 | ₩47,101 | -0.28% | 9.9천 |
|---|
| 2025.11.25 | ₩46,307 | ₩46,911 | ₩46,307 | ₩46,786 | +1.03% | 9.6천 |
|---|
| 2025.11.24 | ₩45,476 | ₩45,905 | ₩45,476 | ₩45,799 | +0.71% | 2.1만 |
|---|
| 2025.11.21 | ₩44,899 | ₩45,846 | ₩44,899 | ₩45,621 | +1.61% | 1.3만 |
|---|
| 2025.11.20 | ₩45,181 | ₩45,288 | ₩44,175 | ₩44,184 | -2.21% | 7.2천 |
|---|
| 2025.11.19 | ₩44,768 | ₩44,898 | ₩44,711 | ₩44,802 | +0.08% | 9.6천 |
|---|
| 2025.11.18 | ₩44,648 | ₩45,087 | ₩44,648 | ₩45,043 | +0.88% | 1.9만 |
|---|
| 2025.11.17 | ₩45,824 | ₩45,824 | ₩44,752 | ₩44,829 | -2.17% | 2만 |
|---|
| 2025.11.14 | ₩45,789 | ₩46,052 | ₩45,789 | ₩45,886 | +0.21% | 7.8천 |
|---|
| 2025.11.13 | ₩46,884 | ₩46,924 | ₩46,106 | ₩46,144 | -1.58% | 3.4천 |
|---|
| 2025.11.12 | ₩47,165 | ₩47,165 | ₩46,723 | ₩46,723 | -0.94% | 4.9천 |
|---|
| 2025.11.11 | ₩46,750 | ₩46,830 | ₩46,683 | ₩46,742 | -0.02% | 2.5천 |
|---|
| 2025.11.10 | ₩46,215 | ₩46,475 | ₩46,052 | ₩46,386 | +0.37% | 6.1천 |
|---|
| 2025.11.07 | ₩45,937 | ₩46,149 | ₩45,811 | ₩46,149 | +0.46% | 6.7천 |
|---|
| 2025.11.06 | ₩46,200 | ₩46,200 | ₩45,677 | ₩45,700 | -1.08% | 2.3천 |
|---|
| 2025.11.05 | ₩45,905 | ₩46,441 | ₩45,838 | ₩46,361 | +0.99% | 3.6만 |
|---|
| 2025.11.04 | ₩45,623 | ₩45,999 | ₩45,623 | ₩45,799 | +0.39% | 1.1만 |
|---|
| 2025.11.03 | ₩46,777 | ₩46,777 | ₩45,905 | ₩46,287 | -1.05% | 8.7천 |
|---|
| 2025.10.31 | ₩46,280 | ₩46,386 | ₩46,182 | ₩46,386 | +0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩46,763 | ₩46,763 | ₩46,239 | ₩46,239 | -1.12% | 1천 |
|---|
| 2025.10.29 | ₩47,393 | ₩47,595 | ₩46,562 | ₩46,742 | -1.38% | 1.7만 |
|---|
| 2025.10.28 | ₩47,581 | ₩47,836 | ₩47,460 | ₩47,529 | -0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩48,037 | ₩48,051 | ₩47,690 | ₩47,764 | -0.57% | 9.5천 |
|---|
| 2025.10.24 | ₩48,051 | ₩48,059 | ₩47,684 | ₩47,684 | -0.76% | 9.5천 |
|---|
| 2025.10.23 | ₩47,353 | ₩47,809 | ₩47,326 | ₩47,805 | +0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩47,541 | ₩47,639 | ₩47,254 | ₩47,340 | -0.42% | 4.5천 |
|---|
| 2025.10.21 | ₩47,253 | ₩47,823 | ₩47,253 | ₩47,701 | +0.95% | 5.7천 |
|---|
| 2025.10.20 | ₩47,112 | ₩47,434 | ₩47,112 | ₩47,360 | +0.53% | 1.8만 |
|---|
| 2025.10.17 | ₩46,723 | ₩46,870 | ₩46,642 | ₩46,844 | +0.26% | 7.5천 |
|---|
| 2025.10.16 | ₩47,273 | ₩47,273 | ₩46,600 | ₩46,802 | -1.00% | 4.6천 |
|---|
| 2025.10.15 | ₩47,652 | ₩47,652 | ₩47,152 | ₩47,152 | -1.05% | 5.7천 |
|---|
| 2025.10.14 | ₩45,945 | ₩47,232 | ₩45,945 | ₩47,082 | +2.48% | 1.1만 |
|---|
| 2025.10.13 | ₩46,213 | ₩46,551 | ₩46,146 | ₩46,551 | +0.73% | 5.7천 |
|---|
| 2025.10.10 | ₩47,259 | ₩47,259 | ₩45,710 | ₩45,710 | -3.28% | 1.8만 |
|---|