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 | ₩57,147 | ₩57,261 | ₩57,093 | ₩57,093 | -0.09% | 7천 |
| 2026.10.08 | ₩56,565 | ₩57,235 | ₩56,404 | ₩57,235 | +1.18% | 1.2만 |
| 2026.10.07 | ₩56,177 | ₩56,525 | ₩56,177 | ₩56,402 | +0.40% | 2.8천 |
| 2026.10.06 | ₩56,953 | ₩56,953 | ₩56,919 | ₩56,919 | -0.06% | 600 |
| 2026.10.05 | ₩56,792 | ₩56,940 | ₩56,525 | ₩56,833 | +0.07% | 2.4천 |
| 2026.10.02 | ₩56,445 | ₩56,471 | ₩56,311 | ₩56,311 | -0.24% | 5.9천 |
| 2026.10.01 | ₩55,816 | ₩56,391 | ₩55,607 | ₩56,271 | +0.81% | 6천 |
| 2026.09.30 | ₩56,017 | ₩56,017 | ₩55,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,752 |
| -0.47% |
| 6천 |
| 2026.09.29 | ₩56,003 | ₩56,003 | ₩55,655 | ₩55,857 | -0.26% | 3.1천 |
|---|
| 2026.09.28 | ₩56,217 | ₩56,217 | ₩56,093 | ₩56,093 | -0.22% | 2.3천 |
|---|
| 2026.09.25 | ₩56,297 | ₩56,525 | ₩56,297 | ₩56,524 | +0.40% | 5.8천 |
|---|
| 2026.09.24 | ₩56,190 | ₩56,311 | ₩56,063 | ₩56,311 | +0.21% | 5.9천 |
|---|
| 2026.09.23 | ₩56,799 | ₩57,033 | ₩56,589 | ₩56,589 | -0.37% | 8.7천 |
|---|
| 2026.09.22 | ₩57,488 | ₩57,568 | ₩57,160 | ₩57,160 | -0.57% | 4.2천 |
|---|
| 2026.09.21 | ₩57,314 | ₩57,314 | ₩56,980 | ₩57,097 | -0.38% | 3.6천 |
|---|
| 2026.09.18 | ₩57,294 | ₩57,368 | ₩57,140 | ₩57,180 | -0.20% | 3.4천 |
|---|
| 2026.09.17 | ₩58,545 | ₩58,545 | ₩57,884 | ₩57,884 | -1.13% | 5.4천 |
|---|
| 2026.09.16 | ₩58,371 | ₩58,464 | ₩57,810 | ₩57,929 | -0.76% | 6.1천 |
|---|
| 2026.09.15 | ₩58,036 | ₩58,451 | ₩58,036 | ₩58,294 | +0.44% | 3.9천 |
|---|
| 2026.09.14 | ₩58,464 | ₩58,652 | ₩58,357 | ₩58,371 | -0.16% | 9.8천 |
|---|
| 2026.09.11 | ₩58,183 | ₩58,451 | ₩58,183 | ₩58,448 | +0.46% | 7.3천 |
|---|
| 2026.09.10 | ₩57,849 | ₩57,996 | ₩57,715 | ₩57,715 | -0.23% | 5.1만 |
|---|
| 2026.09.09 | ₩58,317 | ₩58,317 | ₩58,063 | ₩58,088 | -0.39% | 3.6천 |
|---|
| 2026.09.08 | ₩59,414 | ₩59,414 | ₩58,506 | ₩58,506 | -1.53% | 1.5천 |
|---|
| 2026.09.04 | ₩58,999 | ₩59,508 | ₩58,999 | ₩59,447 | +0.76% | 1.5천 |
|---|
| 2026.09.03 | ₩59,193 | ₩59,334 | ₩59,193 | ₩59,315 | +0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩58,852 | ₩59,320 | ₩58,852 | ₩59,129 | +0.47% | 4.6천 |
|---|
| 2026.09.01 | ₩58,973 | ₩58,979 | ₩58,547 | ₩58,547 | -0.72% | 2.2천 |
|---|
| 2026.08.31 | ₩59,334 | ₩59,334 | ₩58,993 | ₩59,066 | -0.45% | 6천 |
|---|
| 2026.08.28 | ₩59,488 | ₩59,488 | ₩59,287 | ₩59,383 | -0.18% | 2.9천 |
|---|
| 2026.08.27 | ₩58,772 | ₩59,213 | ₩58,772 | ₩59,148 | +0.64% | 2.8천 |
|---|
| 2026.08.26 | ₩58,986 | ₩59,066 | ₩58,852 | ₩58,898 | -0.15% | 7만 |
|---|
| 2026.08.25 | ₩58,739 | ₩58,898 | ₩58,698 | ₩58,898 | +0.27% | 4.3천 |
|---|
| 2026.08.24 | ₩59,173 | ₩59,173 | ₩58,892 | ₩58,959 | -0.36% | 3.6천 |
|---|
| 2026.08.21 | ₩58,879 | ₩59,126 | ₩58,879 | ₩59,110 | +0.39% | 3천 |
|---|
| 2026.08.20 | ₩58,692 | ₩59,200 | ₩58,531 | ₩58,541 | -0.26% | 7.1천 |
|---|
| 2026.08.19 | ₩59,360 | ₩59,360 | ₩59,005 | ₩59,005 | -0.60% | 3.6천 |
|---|
| 2026.08.18 | ₩58,317 | ₩58,478 | ₩58,157 | ₩58,157 | -0.28% | 2.5만 |
|---|
| 2026.08.17 | ₩58,397 | ₩58,397 | ₩57,903 | ₩57,961 | -0.75% | 6.5천 |
|---|
| 2026.08.14 | ₩58,672 | ₩58,672 | ₩58,649 | ₩58,649 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩58,297 | ₩58,685 | ₩58,056 | ₩58,685 | +0.67% | 1.7천 |
|---|
| 2026.08.12 | ₩57,635 | ₩58,036 | ₩57,488 | ₩58,010 | +0.65% | 2.7천 |
|---|
| 2026.08.11 | ₩58,697 | ₩58,697 | ₩58,121 | ₩58,121 | -0.98% | 3.4천 |
|---|
| 2026.08.10 | ₩58,277 | ₩58,483 | ₩58,277 | ₩58,304 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩58,518 | ₩58,692 | ₩58,495 | ₩58,495 | -0.04% | 6.1천 |
|---|
| 2026.08.06 | ₩58,010 | ₩58,056 | ₩57,782 | ₩57,869 | -0.24% | 5.7천 |
|---|
| 2026.08.05 | ₩58,210 | ₩58,491 | ₩58,010 | ₩58,010 | -0.34% | 8.6천 |
|---|
| 2026.08.04 | ₩57,454 | ₩58,678 | ₩57,454 | ₩58,672 | +2.12% | 2.4만 |
|---|
| 2026.08.03 | ₩57,862 | ₩57,956 | ₩57,755 | ₩57,923 | +0.10% | 1만 |
|---|
| 2026.07.31 | ₩56,578 | ₩56,986 | ₩56,578 | ₩56,986 | +0.72% | 6.2천 |
|---|
| 2026.07.30 | ₩56,833 | ₩57,125 | ₩56,739 | ₩57,125 | +0.52% | 4.4천 |
|---|
| 2026.07.29 | ₩57,969 | ₩57,969 | ₩57,675 | ₩57,765 | -0.35% | 5천 |
|---|
| 2026.07.28 | ₩57,261 | ₩57,890 | ₩57,261 | ₩57,890 | +1.10% | 2.6천 |
|---|
| 2026.07.27 | ₩56,699 | ₩56,779 | ₩56,699 | ₩56,735 | +0.06% | 1천 |
|---|
| 2026.07.24 | ₩55,983 | ₩56,030 | ₩55,896 | ₩55,911 | -0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩55,508 | ₩55,508 | ₩55,161 | ₩55,225 | -0.51% | 1.7천 |
|---|
| 2026.07.22 | ₩56,097 | ₩56,097 | ₩55,615 | ₩55,742 | -0.63% | 2.9천 |
|---|
| 2026.07.21 | ₩55,696 | ₩55,800 | ₩55,615 | ₩55,800 | +0.19% | 2.2천 |
|---|
| 2026.07.20 | ₩55,736 | ₩55,950 | ₩55,734 | ₩55,734 | -0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩56,498 | ₩56,498 | ₩55,783 | ₩55,986 | -0.91% | 3.9천 |
|---|
| 2026.07.16 | ₩55,455 | ₩56,525 | ₩55,455 | ₩56,384 | +1.68% | 1.4만 |
|---|
| 2026.07.15 | ₩55,214 | ₩55,522 | ₩55,207 | ₩55,389 | +0.32% | 1.3만 |
|---|
| 2026.07.14 | ₩54,813 | ₩54,857 | ₩54,813 | ₩54,857 | +0.08% | 1천 |
|---|
| 2026.07.13 | ₩54,933 | ₩55,401 | ₩54,933 | ₩55,241 | +0.56% | 1.5천 |
|---|
| 2026.07.10 | ₩54,906 | ₩54,906 | ₩54,666 | ₩54,866 | -0.07% | 4.9천 |
|---|
| 2026.07.09 | ₩54,144 | ₩54,490 | ₩54,144 | ₩54,490 | +0.64% | 6.2천 |
|---|
| 2026.07.08 | ₩54,786 | ₩54,799 | ₩54,231 | ₩54,299 | -0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩55,241 | ₩55,241 | ₩55,013 | ₩55,025 | -0.39% | 6.7천 |
|---|
| 2026.07.06 | ₩54,505 | ₩54,940 | ₩54,505 | ₩54,844 | +0.62% | 1.4천 |
|---|
| 2026.07.02 | ₩54,813 | ₩54,832 | ₩54,626 | ₩54,832 | +0.03% | 4.5천 |
|---|
| 2026.07.01 | ₩54,117 | ₩54,893 | ₩54,117 | ₩54,345 | +0.42% | 6.9천 |
|---|
| 2026.06.30 | ₩53,877 | ₩54,091 | ₩53,877 | ₩53,984 | +0.20% | 5.6천 |
|---|
| 2026.06.29 | ₩54,358 | ₩54,358 | ₩53,903 | ₩54,041 | -0.58% | 1.2만 |
|---|
| 2026.06.26 | ₩53,261 | ₩54,345 | ₩53,261 | ₩54,345 | +2.03% | 3.2천 |
|---|
| 2026.06.25 | ₩53,770 | ₩53,850 | ₩52,974 | ₩53,050 | -1.34% | 6.2천 |
|---|
| 2026.06.24 | ₩53,341 | ₩53,542 | ₩53,234 | ₩53,422 | +0.15% | 3.1천 |
|---|
| 2026.06.23 | ₩52,673 | ₩52,940 | ₩52,653 | ₩52,823 | +0.28% | 4.8천 |
|---|
| 2026.06.22 | ₩53,168 | ₩53,168 | ₩52,508 | ₩52,508 | -1.24% | 6.1천 |
|---|
| 2026.06.18 | ₩52,806 | ₩52,994 | ₩52,766 | ₩52,940 | +0.25% | 4.3천 |
|---|
| 2026.06.17 | ₩54,024 | ₩54,144 | ₩52,847 | ₩52,887 | -2.10% | 2.4천 |
|---|
| 2026.06.16 | ₩54,184 | ₩54,184 | ₩53,858 | ₩53,858 | -0.60% | 2.3천 |
|---|
| 2026.06.15 | ₩54,799 | ₩54,799 | ₩53,925 | ₩53,925 | -1.60% | 1.2만 |
|---|
| 2026.06.12 | ₩53,984 | ₩54,773 | ₩53,984 | ₩54,532 | +1.02% | 3.7천 |
|---|
| 2026.06.11 | ₩53,756 | ₩54,117 | ₩53,475 | ₩54,117 | +0.67% | 3.6천 |
|---|
| 2026.06.10 | ₩54,238 | ₩54,238 | ₩53,636 | ₩53,636 | -1.11% | 2.5천 |
|---|
| 2026.06.09 | ₩54,331 | ₩54,331 | ₩53,341 | ₩53,943 | -0.71% | 2.8천 |
|---|
| 2026.06.08 | ₩53,315 | ₩53,810 | ₩53,315 | ₩53,487 | +0.32% | 3.3천 |
|---|
| 2026.06.05 | ₩53,582 | ₩53,636 | ₩53,148 | ₩53,301 | -0.52% | 5.8천 |
|---|
| 2026.06.04 | ₩54,144 | ₩54,144 | ₩53,703 | ₩53,757 | -0.71% | 1.6천 |
|---|
| 2026.06.03 | ₩53,522 | ₩53,522 | ₩53,295 | ₩53,383 | -0.26% | 2.7천 |
|---|
| 2026.06.02 | ₩54,037 | ₩54,091 | ₩53,977 | ₩53,980 | -0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩53,676 | ₩54,286 | ₩53,676 | ₩54,286 | +1.14% | 7.8천 |
|---|
| 2026.05.29 | ₩53,609 | ₩53,783 | ₩53,446 | ₩53,446 | -0.30% | 3.4천 |
|---|
| 2026.05.28 | ₩54,104 | ₩54,104 | ₩53,642 | ₩53,863 | -0.44% | 4.1천 |
|---|
| 2026.05.27 | ₩53,020 | ₩53,709 | ₩53,020 | ₩53,360 | +0.64% | 3.8천 |
|---|
| 2026.05.26 | ₩53,154 | ₩53,275 | ₩53,114 | ₩53,190 | +0.07% | 6.6천 |
|---|
| 2026.05.22 | ₩52,559 | ₩52,805 | ₩52,369 | ₩52,805 | +0.47% | 7.6천 |
|---|
| 2026.05.21 | ₩51,536 | ₩52,138 | ₩51,536 | ₩51,964 | +0.83% | 2천 |
|---|
| 2026.05.20 | ₩51,175 | ₩51,884 | ₩51,081 | ₩51,884 | +1.39% | 3만 |
|---|
| 2026.05.19 | ₩51,453 | ₩51,453 | ₩51,124 | ₩51,124 | -0.64% | 1.5천 |
|---|
| 2026.05.18 | ₩51,803 | ₩51,803 | ₩51,605 | ₩51,605 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩51,242 | ₩51,242 | ₩51,105 | ₩51,105 | -0.27% | 1.4천 |
|---|
| 2026.05.14 | ₩51,375 | ₩51,763 | ₩51,375 | ₩51,413 | +0.07% | 6.4천 |
|---|
| 2026.05.13 | ₩51,308 | ₩51,308 | ₩50,867 | ₩51,205 | -0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩51,950 | ₩51,950 | ₩51,509 | ₩51,668 | -0.54% | 8천 |
|---|
| 2026.05.11 | ₩53,007 | ₩53,007 | ₩52,341 | ₩52,350 | -1.24% | 1.1만 |
|---|
| 2026.05.08 | ₩52,780 | ₩52,942 | ₩52,459 | ₩52,942 | +0.31% | 3.2천 |
|---|
| 2026.05.07 | ₩53,168 | ₩53,168 | ₩52,847 | ₩52,849 | -0.60% | 2.2천 |
|---|
| 2026.05.06 | ₩53,047 | ₩53,054 | ₩52,980 | ₩52,998 | -0.09% | 1.1천 |
|---|
| 2026.05.05 | ₩52,499 | ₩53,241 | ₩52,499 | ₩53,168 | +1.27% | 4.7천 |
|---|
| 2026.05.04 | ₩52,980 | ₩52,980 | ₩52,472 | ₩52,568 | -0.78% | 2.1천 |
|---|
| 2026.05.01 | ₩53,181 | ₩53,181 | ₩52,813 | ₩52,931 | -0.47% | 4.6천 |
|---|
| 2026.04.30 | ₩52,579 | ₩53,140 | ₩52,378 | ₩53,140 | +1.07% | 7.5천 |
|---|
| 2026.04.29 | ₩52,820 | ₩52,820 | ₩52,626 | ₩52,687 | -0.25% | 4.1천 |
|---|
| 2026.04.28 | ₩52,619 | ₩52,633 | ₩52,512 | ₩52,619 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩52,606 | ₩52,713 | ₩52,552 | ₩52,630 | +0.05% | 5.9천 |
|---|
| 2026.04.24 | ₩52,225 | ₩52,301 | ₩52,019 | ₩52,301 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩52,285 | ₩52,352 | ₩52,178 | ₩52,352 | +0.13% | 4천 |
|---|
| 2026.04.22 | ₩53,234 | ₩53,261 | ₩52,873 | ₩53,047 | -0.35% | 9.3천 |
|---|
| 2026.04.21 | ₩52,793 | ₩53,251 | ₩52,780 | ₩52,780 | -0.03% | 7.9천 |
|---|
| 2026.04.20 | ₩52,138 | ₩52,646 | ₩52,138 | ₩52,592 | +0.87% | 8.5천 |
|---|
| 2026.04.17 | ₩51,683 | ₩52,392 | ₩51,683 | ₩52,151 | +0.91% | 8.5천 |
|---|
| 2026.04.16 | ₩51,696 | ₩51,752 | ₩51,482 | ₩51,576 | -0.23% | 1.3만 |
|---|
| 2026.04.15 | ₩51,188 | ₩51,429 | ₩51,188 | ₩51,335 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩51,295 | ₩51,295 | ₩51,081 | ₩51,082 | -0.41% | 3.9천 |
|---|
| 2026.04.13 | ₩50,352 | ₩51,094 | ₩50,352 | ₩51,094 | +1.47% | 5.2천 |
|---|
| 2026.04.10 | ₩50,921 | ₩50,921 | ₩50,253 | ₩50,292 | -1.23% | 7.1천 |
|---|
| 2026.04.09 | ₩50,613 | ₩50,613 | ₩50,359 | ₩50,600 | -0.03% | 9.4천 |
|---|
| 2026.04.08 | ₩51,001 | ₩51,094 | ₩50,613 | ₩50,613 | -0.76% | 2.2만 |
|---|
| 2026.04.07 | ₩50,827 | ₩50,827 | ₩50,359 | ₩50,412 | -0.82% | 1.3만 |
|---|
| 2026.04.06 | ₩50,145 | ₩50,571 | ₩50,145 | ₩50,571 | +0.85% | 2.8천 |
|---|
| 2026.04.02 | ₩49,810 | ₩50,221 | ₩49,610 | ₩50,221 | +0.82% | 1.4천 |
|---|
| 2026.04.01 | ₩50,064 | ₩50,372 | ₩49,931 | ₩50,066 | +0.00% | 3.2만 |
|---|
| 2026.03.31 | ₩49,984 | ₩50,466 | ₩49,837 | ₩50,055 | +0.14% | 1.4천 |
|---|
| 2026.03.30 | ₩49,978 | ₩50,011 | ₩49,382 | ₩49,521 | -0.91% | 4.3천 |
|---|
| 2026.03.27 | ₩49,690 | ₩49,984 | ₩49,659 | ₩49,659 | -0.06% | 5.7천 |
|---|
| 2026.03.26 | ₩50,666 | ₩50,666 | ₩50,171 | ₩50,198 | -0.92% | 1.8천 |
|---|
| 2026.03.25 | ₩49,864 | ₩50,307 | ₩49,770 | ₩50,307 | +0.89% | 3.7천 |
|---|
| 2026.03.24 | ₩49,570 | ₩50,439 | ₩49,570 | ₩50,078 | +1.03% | 8.9천 |
|---|
| 2026.03.23 | ₩49,677 | ₩49,998 | ₩49,563 | ₩49,718 | +0.08% | 5.4천 |
|---|
| 2026.03.20 | ₩48,954 | ₩49,127 | ₩48,936 | ₩48,936 | -0.04% | 5.9천 |
|---|
| 2026.03.19 | ₩48,807 | ₩49,329 | ₩48,807 | ₩49,275 | +0.96% | 9.8천 |
|---|
| 2026.03.18 | ₩49,262 | ₩49,329 | ₩48,961 | ₩48,961 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩49,877 | ₩49,877 | ₩49,410 | ₩49,436 | -0.88% | 3.9천 |
|---|
| 2026.03.16 | ₩49,122 | ₩49,262 | ₩48,994 | ₩49,016 | -0.22% | 4만 |
|---|
| 2026.03.13 | ₩49,061 | ₩49,115 | ₩48,700 | ₩48,834 | -0.46% | 5.8천 |
|---|
| 2026.03.12 | ₩49,329 | ₩49,583 | ₩48,944 | ₩48,944 | -0.78% | 9.9천 |
|---|
| 2026.03.11 | ₩49,596 | ₩49,737 | ₩49,456 | ₩49,737 | +0.28% | 5천 |
|---|
| 2026.03.10 | ₩49,784 | ₩50,158 | ₩49,529 | ₩49,529 | -0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩49,115 | ₩50,185 | ₩49,048 | ₩50,051 | +1.91% | 2.2천 |
|---|
| 2026.03.06 | ₩50,038 | ₩50,345 | ₩49,971 | ₩50,311 | +0.55% | 2.7천 |
|---|
| 2026.03.05 | ₩51,442 | ₩51,442 | ₩50,760 | ₩51,068 | -0.73% | 6천 |
|---|
| 2026.03.04 | ₩50,653 | ₩51,335 | ₩50,653 | ₩51,335 | +1.35% | 4.9천 |
|---|
| 2026.03.03 | ₩49,998 | ₩51,060 | ₩49,784 | ₩50,840 | +1.69% | 4.4천 |
|---|
| 2026.03.02 | ₩50,265 | ₩50,787 | ₩50,051 | ₩50,787 | +1.04% | 7.8천 |
|---|
| 2026.02.27 | ₩49,904 | ₩50,546 | ₩49,904 | ₩50,543 | +1.28% | 1.9만 |
|---|
| 2026.02.26 | ₩51,028 | ₩51,094 | ₩50,693 | ₩51,028 | 0.00% | 5.1천 |
|---|
| 2026.02.25 | ₩50,707 | ₩50,707 | ₩50,225 | ₩50,666 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩50,747 | ₩50,880 | ₩50,666 | ₩50,680 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩50,171 | ₩50,486 | ₩50,158 | ₩50,332 | +0.32% | 8.2천 |
|---|
| 2026.02.20 | ₩51,295 | ₩51,670 | ₩51,148 | ₩51,589 | +0.57% | 1.5만 |
|---|
| 2026.02.19 | ₩51,228 | ₩51,442 | ₩51,175 | ₩51,442 | +0.42% | 7.8천 |
|---|
| 2026.02.18 | ₩51,028 | ₩51,641 | ₩51,028 | ₩51,419 | +0.77% | 8.2천 |
|---|
| 2026.02.17 | ₩51,290 | ₩51,290 | ₩50,506 | ₩51,073 | -0.42% | 9.4천 |
|---|
| 2026.02.13 | ₩50,787 | ₩51,429 | ₩50,787 | ₩51,319 | +1.05% | 1.6만 |
|---|
| 2026.02.12 | ₩51,843 | ₩51,870 | ₩50,305 | ₩50,733 | -2.14% | 7.6천 |
|---|
| 2026.02.11 | ₩52,352 | ₩52,444 | ₩51,750 | ₩51,897 | -0.87% | 1.2만 |
|---|
| 2026.02.10 | ₩51,870 | ₩52,312 | ₩51,870 | ₩52,031 | +0.31% | 7만 |
|---|
| 2026.02.09 | ₩51,843 | ₩51,950 | ₩51,563 | ₩51,857 | +0.03% | 6.9천 |
|---|
| 2026.02.06 | ₩51,389 | ₩52,124 | ₩51,389 | ₩52,124 | +1.43% | 3.3만 |
|---|
| 2026.02.05 | ₩51,242 | ₩51,322 | ₩50,787 | ₩50,947 | -0.57% | 1.3만 |
|---|
| 2026.02.04 | ₩51,322 | ₩51,748 | ₩51,308 | ₩51,564 | +0.47% | 8천 |
|---|
| 2026.02.03 | ₩49,824 | ₩51,041 | ₩49,824 | ₩50,403 | +1.16% | 1.6만 |
|---|
| 2026.02.02 | ₩50,103 | ₩50,921 | ₩50,103 | ₩50,760 | +1.31% | 6.5천 |
|---|
| 2026.01.30 | ₩49,998 | ₩50,412 | ₩49,850 | ₩50,412 | +0.83% | 1.2만 |
|---|
| 2026.01.29 | ₩49,824 | ₩50,091 | ₩49,610 | ₩49,998 | +0.35% | 2.6만 |
|---|
| 2026.01.28 | ₩50,359 | ₩50,359 | ₩49,836 | ₩49,836 | -1.04% | 9천 |
|---|
| 2026.01.27 | ₩50,038 | ₩50,154 | ₩49,896 | ₩50,078 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩50,158 | ₩50,269 | ₩49,984 | ₩50,252 | +0.19% | 8.1천 |
|---|
| 2026.01.23 | ₩50,907 | ₩50,907 | ₩50,225 | ₩50,319 | -1.16% | 7.4천 |
|---|
| 2026.01.22 | ₩51,014 | ₩51,175 | ₩50,733 | ₩50,854 | -0.31% | 1.1만 |
|---|
| 2026.01.21 | ₩50,653 | ₩50,733 | ₩49,730 | ₩50,733 | +0.16% | 1.4만 |
|---|
| 2026.01.20 | ₩49,599 | ₩49,730 | ₩49,262 | ₩49,323 | -0.56% | 1.1만 |
|---|
| 2026.01.16 | ₩50,319 | ₩50,332 | ₩50,091 | ₩50,131 | -0.37% | 4.1천 |
|---|
| 2026.01.15 | ₩50,024 | ₩50,600 | ₩49,984 | ₩50,519 | +0.99% | 4.1천 |
|---|
| 2026.01.14 | ₩50,265 | ₩50,265 | ₩49,931 | ₩50,064 | -0.40% | 6.1천 |
|---|
| 2026.01.13 | ₩49,891 | ₩49,931 | ₩49,663 | ₩49,743 | -0.29% | 6.2천 |
|---|
| 2026.01.12 | ₩49,570 | ₩50,265 | ₩49,422 | ₩50,265 | +1.40% | 5.5천 |
|---|
| 2026.01.09 | ₩49,677 | ₩49,743 | ₩49,176 | ₩49,730 | +0.11% | 8.3천 |
|---|
| 2026.01.08 | ₩48,887 | ₩49,646 | ₩48,847 | ₩49,447 | +1.14% | 1.3만 |
|---|
| 2026.01.07 | ₩48,633 | ₩48,633 | ₩48,326 | ₩48,459 | -0.36% | 7.1천 |
|---|
| 2026.01.06 | ₩48,566 | ₩48,914 | ₩48,553 | ₩48,914 | +0.72% | 2.6천 |
|---|
| 2026.01.05 | ₩48,192 | ₩48,673 | ₩48,192 | ₩48,303 | +0.23% | 1.3만 |
|---|
| 2026.01.02 | ₩47,510 | ₩47,965 | ₩47,510 | ₩47,803 | +0.62% | 6.9천 |
|---|
| 2025.12.31 | ₩47,590 | ₩47,617 | ₩47,443 | ₩47,443 | -0.31% | 2.1만 |
|---|
| 2025.12.30 | ₩48,205 | ₩48,205 | ₩47,884 | ₩47,884 | -0.67% | 7.6천 |
|---|
| 2025.12.29 | ₩47,965 | ₩48,098 | ₩47,951 | ₩48,072 | +0.22% | 4.6천 |
|---|
| 2025.12.26 | ₩48,259 | ₩48,366 | ₩48,152 | ₩48,366 | +0.22% | 5.5천 |
|---|
| 2025.12.24 | ₩48,245 | ₩48,366 | ₩48,245 | ₩48,326 | +0.17% | 3.3천 |
|---|
| 2025.12.23 | ₩48,185 | ₩48,232 | ₩48,072 | ₩48,165 | -0.04% | 1.6만 |
|---|
| 2025.12.22 | ₩48,379 | ₩48,593 | ₩48,352 | ₩48,433 | +0.11% | 7.6천 |
|---|
| 2025.12.19 | ₩48,259 | ₩48,312 | ₩48,112 | ₩48,113 | -0.30% | 6.2천 |
|---|
| 2025.12.18 | ₩48,754 | ₩48,901 | ₩48,312 | ₩48,326 | -0.88% | 1만 |
|---|
| 2025.12.17 | ₩48,647 | ₩48,834 | ₩48,306 | ₩48,473 | -0.36% | 1.3만 |
|---|
| 2025.12.16 | ₩48,711 | ₩48,711 | ₩48,286 | ₩48,320 | -0.80% | 8.8천 |
|---|
| 2025.12.15 | ₩48,954 | ₩49,035 | ₩48,526 | ₩48,688 | -0.54% | 1.2만 |
|---|
| 2025.12.12 | ₩49,170 | ₩49,170 | ₩48,838 | ₩48,874 | -0.60% | 3.6천 |
|---|
| 2025.12.11 | ₩48,941 | ₩49,075 | ₩48,878 | ₩49,075 | +0.27% | 2.8천 |
|---|
| 2025.12.10 | ₩48,094 | ₩48,928 | ₩47,804 | ₩48,740 | +1.34% | 3천 |
|---|
| 2025.12.09 | ₩47,416 | ₩47,764 | ₩47,416 | ₩47,642 | +0.48% | 6.4천 |
|---|
| 2025.12.08 | ₩47,724 | ₩47,777 | ₩47,443 | ₩47,456 | -0.56% | 4.6천 |
|---|
| 2025.12.05 | ₩48,031 | ₩48,051 | ₩47,817 | ₩47,817 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩47,737 | ₩47,938 | ₩47,674 | ₩47,732 | -0.01% | 3.6만 |
|---|
| 2025.12.03 | ₩47,724 | ₩47,958 | ₩47,630 | ₩47,938 | +0.45% | 8.4천 |
|---|
| 2025.12.02 | ₩47,229 | ₩47,229 | ₩46,828 | ₩47,110 | -0.25% | 2.7만 |
|---|
| 2025.12.01 | ₩47,216 | ₩47,506 | ₩47,127 | ₩47,127 | -0.19% | 2.8천 |
|---|
| 2025.11.28 | ₩46,935 | ₩47,109 | ₩46,935 | ₩47,027 | +0.20% | 3.9천 |
|---|
| 2025.11.26 | ₩47,109 | ₩47,309 | ₩46,977 | ₩46,977 | -0.28% | 9.9천 |
|---|
| 2025.11.25 | ₩46,186 | ₩46,787 | ₩46,186 | ₩46,663 | +1.03% | 9.6천 |
|---|
| 2025.11.24 | ₩45,356 | ₩45,784 | ₩45,356 | ₩45,679 | +0.71% | 2.1만 |
|---|
| 2025.11.21 | ₩44,781 | ₩45,725 | ₩44,781 | ₩45,501 | +1.61% | 1.3만 |
|---|
| 2025.11.20 | ₩45,062 | ₩45,169 | ₩44,059 | ₩44,068 | -2.21% | 7.2천 |
|---|
| 2025.11.19 | ₩44,650 | ₩44,780 | ₩44,594 | ₩44,685 | +0.08% | 9.6천 |
|---|
| 2025.11.18 | ₩44,531 | ₩44,968 | ₩44,531 | ₩44,924 | +0.88% | 1.9만 |
|---|
| 2025.11.17 | ₩45,704 | ₩45,704 | ₩44,634 | ₩44,712 | -2.17% | 2만 |
|---|
| 2025.11.14 | ₩45,669 | ₩45,931 | ₩45,669 | ₩45,766 | +0.21% | 7.8천 |
|---|
| 2025.11.13 | ₩46,761 | ₩46,801 | ₩45,985 | ₩46,022 | -1.58% | 3.4천 |
|---|
| 2025.11.12 | ₩47,042 | ₩47,042 | ₩46,600 | ₩46,600 | -0.94% | 4.9천 |
|---|
| 2025.11.11 | ₩46,627 | ₩46,707 | ₩46,560 | ₩46,619 | -0.02% | 2.5천 |
|---|
| 2025.11.10 | ₩46,093 | ₩46,353 | ₩45,931 | ₩46,265 | +0.37% | 6.1천 |
|---|
| 2025.11.07 | ₩45,816 | ₩46,028 | ₩45,691 | ₩46,028 | +0.46% | 6.7천 |
|---|
| 2025.11.06 | ₩46,079 | ₩46,079 | ₩45,557 | ₩45,580 | -1.08% | 2.3천 |
|---|
| 2025.11.05 | ₩45,784 | ₩46,319 | ₩45,717 | ₩46,239 | +0.99% | 3.6만 |
|---|
| 2025.11.04 | ₩45,503 | ₩45,878 | ₩45,503 | ₩45,679 | +0.39% | 1.1만 |
|---|
| 2025.11.03 | ₩46,654 | ₩46,654 | ₩45,784 | ₩46,166 | -1.05% | 8.7천 |
|---|
| 2025.10.31 | ₩46,159 | ₩46,265 | ₩46,061 | ₩46,265 | +0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩46,640 | ₩46,640 | ₩46,117 | ₩46,117 | -1.12% | 1천 |
|---|
| 2025.10.29 | ₩47,269 | ₩47,470 | ₩46,440 | ₩46,619 | -1.38% | 1.7만 |
|---|
| 2025.10.28 | ₩47,456 | ₩47,710 | ₩47,336 | ₩47,404 | -0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩47,911 | ₩47,924 | ₩47,565 | ₩47,638 | -0.57% | 9.5천 |
|---|
| 2025.10.24 | ₩47,924 | ₩47,932 | ₩47,559 | ₩47,559 | -0.76% | 9.5천 |
|---|
| 2025.10.23 | ₩47,229 | ₩47,684 | ₩47,202 | ₩47,680 | +0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩47,416 | ₩47,514 | ₩47,130 | ₩47,216 | -0.42% | 4.5천 |
|---|
| 2025.10.21 | ₩47,129 | ₩47,697 | ₩47,129 | ₩47,575 | +0.95% | 5.7천 |
|---|
| 2025.10.20 | ₩46,988 | ₩47,309 | ₩46,988 | ₩47,236 | +0.53% | 1.8만 |
|---|
| 2025.10.17 | ₩46,600 | ₩46,747 | ₩46,520 | ₩46,721 | +0.26% | 7.5천 |
|---|
| 2025.10.16 | ₩47,149 | ₩47,149 | ₩46,477 | ₩46,679 | -1.00% | 4.6천 |
|---|
| 2025.10.15 | ₩47,527 | ₩47,527 | ₩47,028 | ₩47,028 | -1.05% | 5.7천 |
|---|
| 2025.10.14 | ₩45,824 | ₩47,109 | ₩45,824 | ₩46,959 | +2.48% | 1.1만 |
|---|
| 2025.10.13 | ₩46,092 | ₩46,429 | ₩46,025 | ₩46,429 | +0.73% | 5.7천 |
|---|
| 2025.10.10 | ₩47,135 | ₩47,135 | ₩45,590 | ₩45,590 | -3.28% | 1.8만 |
|---|