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 | ₩57,152 | ₩57,266 | ₩57,099 | ₩57,099 | -0.09% | 7천 |
| 2026.10.08 | ₩56,570 | ₩57,241 | ₩56,410 | ₩57,241 | +1.18% | 1.2만 |
| 2026.10.07 | ₩56,183 | ₩56,530 | ₩56,183 | ₩56,407 | +0.40% | 2.8천 |
| 2026.10.06 | ₩56,958 | ₩56,958 | ₩56,925 | ₩56,925 | -0.06% | 600 |
| 2026.10.05 | ₩56,798 | ₩56,945 | ₩56,530 | ₩56,838 | +0.07% | 2.4천 |
| 2026.10.02 | ₩56,450 | ₩56,477 | ₩56,316 | ₩56,316 | -0.24% | 5.9천 |
| 2026.10.01 | ₩55,821 | ₩56,397 | ₩55,613 | ₩56,276 | +0.81% | 6천 |
| 2026.09.30 | ₩56,022 | ₩56,022 | ₩55,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,757 |
| -0.47% |
| 6천 |
| 2026.09.29 | ₩56,009 | ₩56,009 | ₩55,661 | ₩55,863 | -0.26% | 3.1천 |
|---|
| 2026.09.28 | ₩56,223 | ₩56,223 | ₩56,098 | ₩56,098 | -0.22% | 2.3천 |
|---|
| 2026.09.25 | ₩56,303 | ₩56,530 | ₩56,303 | ₩56,529 | +0.40% | 5.8천 |
|---|
| 2026.09.24 | ₩56,196 | ₩56,316 | ₩56,069 | ₩56,316 | +0.21% | 5.9천 |
|---|
| 2026.09.23 | ₩56,805 | ₩57,039 | ₩56,595 | ₩56,595 | -0.37% | 8.7천 |
|---|
| 2026.09.22 | ₩57,493 | ₩57,574 | ₩57,166 | ₩57,166 | -0.57% | 4.2천 |
|---|
| 2026.09.21 | ₩57,320 | ₩57,320 | ₩56,985 | ₩57,103 | -0.38% | 3.6천 |
|---|
| 2026.09.18 | ₩57,300 | ₩57,373 | ₩57,146 | ₩57,186 | -0.20% | 3.4천 |
|---|
| 2026.09.17 | ₩58,550 | ₩58,550 | ₩57,889 | ₩57,889 | -1.13% | 5.4천 |
|---|
| 2026.09.16 | ₩58,376 | ₩58,470 | ₩57,816 | ₩57,935 | -0.76% | 6.1천 |
|---|
| 2026.09.15 | ₩58,042 | ₩58,457 | ₩58,042 | ₩58,300 | +0.44% | 3.9천 |
|---|
| 2026.09.14 | ₩58,470 | ₩58,657 | ₩58,363 | ₩58,376 | -0.16% | 9.8천 |
|---|
| 2026.09.11 | ₩58,189 | ₩58,457 | ₩58,189 | ₩58,454 | +0.46% | 7.3천 |
|---|
| 2026.09.10 | ₩57,855 | ₩58,002 | ₩57,721 | ₩57,721 | -0.23% | 5.1만 |
|---|
| 2026.09.09 | ₩58,323 | ₩58,323 | ₩58,069 | ₩58,094 | -0.39% | 3.6천 |
|---|
| 2026.09.08 | ₩59,420 | ₩59,420 | ₩58,511 | ₩58,511 | -1.53% | 1.5천 |
|---|
| 2026.09.04 | ₩59,005 | ₩59,513 | ₩59,005 | ₩59,453 | +0.76% | 1.5천 |
|---|
| 2026.09.03 | ₩59,199 | ₩59,339 | ₩59,199 | ₩59,321 | +0.21% | 3.5천 |
|---|
| 2026.09.02 | ₩58,858 | ₩59,326 | ₩58,858 | ₩59,135 | +0.47% | 4.6천 |
|---|
| 2026.09.01 | ₩58,978 | ₩58,985 | ₩58,553 | ₩58,553 | -0.72% | 2.2천 |
|---|
| 2026.08.31 | ₩59,339 | ₩59,339 | ₩58,998 | ₩59,072 | -0.45% | 6천 |
|---|
| 2026.08.28 | ₩59,493 | ₩59,493 | ₩59,293 | ₩59,389 | -0.18% | 2.9천 |
|---|
| 2026.08.27 | ₩58,778 | ₩59,219 | ₩58,778 | ₩59,154 | +0.64% | 2.8천 |
|---|
| 2026.08.26 | ₩58,992 | ₩59,072 | ₩58,858 | ₩58,903 | -0.15% | 7만 |
|---|
| 2026.08.25 | ₩58,744 | ₩58,903 | ₩58,704 | ₩58,903 | +0.27% | 4.3천 |
|---|
| 2026.08.24 | ₩59,179 | ₩59,179 | ₩58,898 | ₩58,965 | -0.36% | 3.6천 |
|---|
| 2026.08.21 | ₩58,885 | ₩59,132 | ₩58,885 | ₩59,116 | +0.39% | 3천 |
|---|
| 2026.08.20 | ₩58,697 | ₩59,206 | ₩58,537 | ₩58,546 | -0.26% | 7.1천 |
|---|
| 2026.08.19 | ₩59,366 | ₩59,366 | ₩59,010 | ₩59,010 | -0.60% | 3.6천 |
|---|
| 2026.08.18 | ₩58,323 | ₩58,483 | ₩58,162 | ₩58,162 | -0.28% | 2.5만 |
|---|
| 2026.08.17 | ₩58,403 | ₩58,403 | ₩57,908 | ₩57,967 | -0.75% | 6.5천 |
|---|
| 2026.08.14 | ₩58,677 | ₩58,677 | ₩58,655 | ₩58,655 | -0.04% | 1.6천 |
|---|
| 2026.08.13 | ₩58,303 | ₩58,691 | ₩58,062 | ₩58,691 | +0.67% | 1.7천 |
|---|
| 2026.08.12 | ₩57,641 | ₩58,042 | ₩57,493 | ₩58,015 | +0.65% | 2.7천 |
|---|
| 2026.08.11 | ₩58,703 | ₩58,703 | ₩58,126 | ₩58,126 | -0.98% | 3.4천 |
|---|
| 2026.08.10 | ₩58,283 | ₩58,489 | ₩58,283 | ₩58,309 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩58,524 | ₩58,697 | ₩58,501 | ₩58,501 | -0.04% | 6.1천 |
|---|
| 2026.08.06 | ₩58,015 | ₩58,062 | ₩57,788 | ₩57,875 | -0.24% | 5.7천 |
|---|
| 2026.08.05 | ₩58,216 | ₩58,497 | ₩58,015 | ₩58,015 | -0.34% | 8.6천 |
|---|
| 2026.08.04 | ₩57,460 | ₩58,684 | ₩57,460 | ₩58,677 | +2.12% | 2.4만 |
|---|
| 2026.08.03 | ₩57,868 | ₩57,962 | ₩57,761 | ₩57,928 | +0.10% | 1만 |
|---|
| 2026.07.31 | ₩56,584 | ₩56,992 | ₩56,584 | ₩56,992 | +0.72% | 6.2천 |
|---|
| 2026.07.30 | ₩56,838 | ₩57,131 | ₩56,744 | ₩57,131 | +0.52% | 4.4천 |
|---|
| 2026.07.29 | ₩57,975 | ₩57,975 | ₩57,681 | ₩57,770 | -0.35% | 5천 |
|---|
| 2026.07.28 | ₩57,266 | ₩57,896 | ₩57,266 | ₩57,896 | +1.10% | 2.6천 |
|---|
| 2026.07.27 | ₩56,704 | ₩56,785 | ₩56,704 | ₩56,740 | +0.06% | 1천 |
|---|
| 2026.07.24 | ₩55,989 | ₩56,035 | ₩55,902 | ₩55,916 | -0.13% | 3.6천 |
|---|
| 2026.07.23 | ₩55,514 | ₩55,514 | ₩55,166 | ₩55,230 | -0.51% | 1.7천 |
|---|
| 2026.07.22 | ₩56,102 | ₩56,102 | ₩55,621 | ₩55,748 | -0.63% | 2.9천 |
|---|
| 2026.07.21 | ₩55,701 | ₩55,805 | ₩55,621 | ₩55,805 | +0.19% | 2.2천 |
|---|
| 2026.07.20 | ₩55,741 | ₩55,955 | ₩55,740 | ₩55,740 | -0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩56,504 | ₩56,504 | ₩55,788 | ₩55,991 | -0.91% | 3.9천 |
|---|
| 2026.07.16 | ₩55,460 | ₩56,530 | ₩55,460 | ₩56,390 | +1.68% | 1.4만 |
|---|
| 2026.07.15 | ₩55,219 | ₩55,527 | ₩55,213 | ₩55,395 | +0.32% | 1.3만 |
|---|
| 2026.07.14 | ₩54,818 | ₩54,862 | ₩54,818 | ₩54,862 | +0.08% | 1천 |
|---|
| 2026.07.13 | ₩54,939 | ₩55,407 | ₩54,939 | ₩55,246 | +0.56% | 1.5천 |
|---|
| 2026.07.10 | ₩54,912 | ₩54,912 | ₩54,671 | ₩54,872 | -0.07% | 4.9천 |
|---|
| 2026.07.09 | ₩54,149 | ₩54,496 | ₩54,149 | ₩54,496 | +0.64% | 6.2천 |
|---|
| 2026.07.08 | ₩54,791 | ₩54,805 | ₩54,236 | ₩54,304 | -0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩55,246 | ₩55,246 | ₩55,019 | ₩55,031 | -0.39% | 6.7천 |
|---|
| 2026.07.06 | ₩54,510 | ₩54,945 | ₩54,510 | ₩54,849 | +0.62% | 1.4천 |
|---|
| 2026.07.02 | ₩54,818 | ₩54,837 | ₩54,631 | ₩54,837 | +0.03% | 4.5천 |
|---|
| 2026.07.01 | ₩54,123 | ₩54,898 | ₩54,123 | ₩54,350 | +0.42% | 6.9천 |
|---|
| 2026.06.30 | ₩53,882 | ₩54,096 | ₩53,882 | ₩53,989 | +0.20% | 5.6천 |
|---|
| 2026.06.29 | ₩54,363 | ₩54,363 | ₩53,909 | ₩54,046 | -0.58% | 1.2만 |
|---|
| 2026.06.26 | ₩53,266 | ₩54,350 | ₩53,266 | ₩54,350 | +2.03% | 3.2천 |
|---|
| 2026.06.25 | ₩53,775 | ₩53,855 | ₩52,979 | ₩53,055 | -1.34% | 6.2천 |
|---|
| 2026.06.24 | ₩53,347 | ₩53,547 | ₩53,240 | ₩53,427 | +0.15% | 3.1천 |
|---|
| 2026.06.23 | ₩52,678 | ₩52,945 | ₩52,658 | ₩52,828 | +0.28% | 4.8천 |
|---|
| 2026.06.22 | ₩53,173 | ₩53,173 | ₩52,513 | ₩52,513 | -1.24% | 6.1천 |
|---|
| 2026.06.18 | ₩52,812 | ₩52,999 | ₩52,771 | ₩52,945 | +0.25% | 4.3천 |
|---|
| 2026.06.17 | ₩54,029 | ₩54,149 | ₩52,852 | ₩52,892 | -2.10% | 2.4천 |
|---|
| 2026.06.16 | ₩54,189 | ₩54,189 | ₩53,863 | ₩53,863 | -0.60% | 2.3천 |
|---|
| 2026.06.15 | ₩54,805 | ₩54,805 | ₩53,930 | ₩53,930 | -1.60% | 1.2만 |
|---|
| 2026.06.12 | ₩53,989 | ₩54,778 | ₩53,989 | ₩54,537 | +1.02% | 3.7천 |
|---|
| 2026.06.11 | ₩53,761 | ₩54,123 | ₩53,480 | ₩54,123 | +0.67% | 3.6천 |
|---|
| 2026.06.10 | ₩54,243 | ₩54,243 | ₩53,641 | ₩53,641 | -1.11% | 2.5천 |
|---|
| 2026.06.09 | ₩54,337 | ₩54,337 | ₩53,347 | ₩53,949 | -0.71% | 2.8천 |
|---|
| 2026.06.08 | ₩53,320 | ₩53,815 | ₩53,320 | ₩53,492 | +0.32% | 3.3천 |
|---|
| 2026.06.05 | ₩53,587 | ₩53,641 | ₩53,153 | ₩53,307 | -0.52% | 5.8천 |
|---|
| 2026.06.04 | ₩54,149 | ₩54,149 | ₩53,708 | ₩53,763 | -0.71% | 1.6천 |
|---|
| 2026.06.03 | ₩53,527 | ₩53,527 | ₩53,300 | ₩53,388 | -0.26% | 2.7천 |
|---|
| 2026.06.02 | ₩54,042 | ₩54,096 | ₩53,982 | ₩53,985 | -0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩53,681 | ₩54,291 | ₩53,681 | ₩54,291 | +1.14% | 7.8천 |
|---|
| 2026.05.29 | ₩53,614 | ₩53,788 | ₩53,451 | ₩53,451 | -0.30% | 3.4천 |
|---|
| 2026.05.28 | ₩54,109 | ₩54,109 | ₩53,648 | ₩53,868 | -0.44% | 4.1천 |
|---|
| 2026.05.27 | ₩53,026 | ₩53,715 | ₩53,026 | ₩53,365 | +0.64% | 3.8천 |
|---|
| 2026.05.26 | ₩53,159 | ₩53,280 | ₩53,119 | ₩53,196 | +0.07% | 6.6천 |
|---|
| 2026.05.22 | ₩52,564 | ₩52,810 | ₩52,374 | ₩52,810 | +0.47% | 7.6천 |
|---|
| 2026.05.21 | ₩51,541 | ₩52,143 | ₩51,541 | ₩51,969 | +0.83% | 2천 |
|---|
| 2026.05.20 | ₩51,180 | ₩51,889 | ₩51,086 | ₩51,889 | +1.39% | 3만 |
|---|
| 2026.05.19 | ₩51,458 | ₩51,458 | ₩51,129 | ₩51,129 | -0.64% | 1.5천 |
|---|
| 2026.05.18 | ₩51,808 | ₩51,808 | ₩51,610 | ₩51,610 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩51,247 | ₩51,247 | ₩51,110 | ₩51,110 | -0.27% | 1.4천 |
|---|
| 2026.05.14 | ₩51,380 | ₩51,768 | ₩51,380 | ₩51,418 | +0.07% | 6.4천 |
|---|
| 2026.05.13 | ₩51,313 | ₩51,313 | ₩50,872 | ₩51,210 | -0.20% | 2.9천 |
|---|
| 2026.05.12 | ₩51,955 | ₩51,955 | ₩51,514 | ₩51,673 | -0.54% | 8천 |
|---|
| 2026.05.11 | ₩53,012 | ₩53,012 | ₩52,346 | ₩52,355 | -1.24% | 1.1만 |
|---|
| 2026.05.08 | ₩52,785 | ₩52,947 | ₩52,464 | ₩52,947 | +0.31% | 3.2천 |
|---|
| 2026.05.07 | ₩53,173 | ₩53,173 | ₩52,852 | ₩52,854 | -0.60% | 2.2천 |
|---|
| 2026.05.06 | ₩53,052 | ₩53,059 | ₩52,986 | ₩53,003 | -0.09% | 1.1천 |
|---|
| 2026.05.05 | ₩52,504 | ₩53,246 | ₩52,504 | ₩53,173 | +1.27% | 4.7천 |
|---|
| 2026.05.04 | ₩52,986 | ₩52,986 | ₩52,477 | ₩52,573 | -0.78% | 2.1천 |
|---|
| 2026.05.01 | ₩53,186 | ₩53,186 | ₩52,818 | ₩52,936 | -0.47% | 4.6천 |
|---|
| 2026.04.30 | ₩52,584 | ₩53,145 | ₩52,384 | ₩53,145 | +1.07% | 7.5천 |
|---|
| 2026.04.29 | ₩52,825 | ₩52,825 | ₩52,631 | ₩52,693 | -0.25% | 4.1천 |
|---|
| 2026.04.28 | ₩52,624 | ₩52,638 | ₩52,517 | ₩52,624 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩52,611 | ₩52,718 | ₩52,557 | ₩52,635 | +0.05% | 5.9천 |
|---|
| 2026.04.24 | ₩52,230 | ₩52,306 | ₩52,024 | ₩52,306 | +0.15% | 3.2천 |
|---|
| 2026.04.23 | ₩52,290 | ₩52,357 | ₩52,183 | ₩52,357 | +0.13% | 4천 |
|---|
| 2026.04.22 | ₩53,240 | ₩53,266 | ₩52,878 | ₩53,052 | -0.35% | 9.3천 |
|---|
| 2026.04.21 | ₩52,798 | ₩53,256 | ₩52,785 | ₩52,785 | -0.03% | 7.9천 |
|---|
| 2026.04.20 | ₩52,143 | ₩52,651 | ₩52,143 | ₩52,598 | +0.87% | 8.5천 |
|---|
| 2026.04.17 | ₩51,688 | ₩52,397 | ₩51,688 | ₩52,156 | +0.91% | 8.5천 |
|---|
| 2026.04.16 | ₩51,701 | ₩51,758 | ₩51,487 | ₩51,581 | -0.23% | 1.3만 |
|---|
| 2026.04.15 | ₩51,193 | ₩51,434 | ₩51,193 | ₩51,340 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩51,300 | ₩51,300 | ₩51,086 | ₩51,087 | -0.41% | 3.9천 |
|---|
| 2026.04.13 | ₩50,357 | ₩51,099 | ₩50,357 | ₩51,099 | +1.47% | 5.2천 |
|---|
| 2026.04.10 | ₩50,925 | ₩50,925 | ₩50,258 | ₩50,297 | -1.23% | 7.1천 |
|---|
| 2026.04.09 | ₩50,618 | ₩50,618 | ₩50,364 | ₩50,604 | -0.03% | 9.4천 |
|---|
| 2026.04.08 | ₩51,006 | ₩51,099 | ₩50,618 | ₩50,618 | -0.76% | 2.2만 |
|---|
| 2026.04.07 | ₩50,832 | ₩50,832 | ₩50,364 | ₩50,417 | -0.82% | 1.3만 |
|---|
| 2026.04.06 | ₩50,150 | ₩50,576 | ₩50,150 | ₩50,576 | +0.85% | 2.8천 |
|---|
| 2026.04.02 | ₩49,815 | ₩50,226 | ₩49,615 | ₩50,226 | +0.82% | 1.4천 |
|---|
| 2026.04.01 | ₩50,069 | ₩50,377 | ₩49,936 | ₩50,071 | +0.00% | 3.2만 |
|---|
| 2026.03.31 | ₩49,989 | ₩50,471 | ₩49,842 | ₩50,060 | +0.14% | 1.4천 |
|---|
| 2026.03.30 | ₩49,982 | ₩50,016 | ₩49,387 | ₩49,526 | -0.91% | 4.3천 |
|---|
| 2026.03.27 | ₩49,695 | ₩49,989 | ₩49,664 | ₩49,664 | -0.06% | 5.7천 |
|---|
| 2026.03.26 | ₩50,671 | ₩50,671 | ₩50,176 | ₩50,203 | -0.92% | 1.8천 |
|---|
| 2026.03.25 | ₩49,869 | ₩50,311 | ₩49,775 | ₩50,311 | +0.89% | 3.7천 |
|---|
| 2026.03.24 | ₩49,574 | ₩50,444 | ₩49,574 | ₩50,083 | +1.03% | 8.9천 |
|---|
| 2026.03.23 | ₩49,681 | ₩50,002 | ₩49,568 | ₩49,723 | +0.08% | 5.4천 |
|---|
| 2026.03.20 | ₩48,959 | ₩49,132 | ₩48,940 | ₩48,940 | -0.04% | 5.9천 |
|---|
| 2026.03.19 | ₩48,812 | ₩49,334 | ₩48,812 | ₩49,280 | +0.96% | 9.8천 |
|---|
| 2026.03.18 | ₩49,267 | ₩49,334 | ₩48,966 | ₩48,966 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩49,882 | ₩49,882 | ₩49,415 | ₩49,441 | -0.88% | 3.9천 |
|---|
| 2026.03.16 | ₩49,126 | ₩49,267 | ₩48,999 | ₩49,021 | -0.22% | 4만 |
|---|
| 2026.03.13 | ₩49,066 | ₩49,120 | ₩48,705 | ₩48,839 | -0.46% | 5.8천 |
|---|
| 2026.03.12 | ₩49,334 | ₩49,588 | ₩48,948 | ₩48,948 | -0.78% | 9.9천 |
|---|
| 2026.03.11 | ₩49,601 | ₩49,742 | ₩49,461 | ₩49,742 | +0.28% | 5천 |
|---|
| 2026.03.10 | ₩49,788 | ₩50,163 | ₩49,534 | ₩49,534 | -0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩49,120 | ₩50,190 | ₩49,053 | ₩50,056 | +1.91% | 2.2천 |
|---|
| 2026.03.06 | ₩50,043 | ₩50,350 | ₩49,976 | ₩50,315 | +0.55% | 2.7천 |
|---|
| 2026.03.05 | ₩51,447 | ₩51,447 | ₩50,765 | ₩51,073 | -0.73% | 6천 |
|---|
| 2026.03.04 | ₩50,658 | ₩51,340 | ₩50,658 | ₩51,340 | +1.35% | 4.9천 |
|---|
| 2026.03.03 | ₩50,002 | ₩51,065 | ₩49,788 | ₩50,845 | +1.69% | 4.4천 |
|---|
| 2026.03.02 | ₩50,270 | ₩50,792 | ₩50,056 | ₩50,792 | +1.04% | 7.8천 |
|---|
| 2026.02.27 | ₩49,909 | ₩50,551 | ₩49,909 | ₩50,548 | +1.28% | 1.9만 |
|---|
| 2026.02.26 | ₩51,032 | ₩51,099 | ₩50,698 | ₩51,032 | 0.00% | 5.1천 |
|---|
| 2026.02.25 | ₩50,711 | ₩50,711 | ₩50,230 | ₩50,671 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩50,752 | ₩50,885 | ₩50,671 | ₩50,685 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩50,176 | ₩50,491 | ₩50,163 | ₩50,337 | +0.32% | 8.2천 |
|---|
| 2026.02.20 | ₩51,300 | ₩51,675 | ₩51,153 | ₩51,594 | +0.57% | 1.5만 |
|---|
| 2026.02.19 | ₩51,233 | ₩51,447 | ₩51,180 | ₩51,447 | +0.42% | 7.8천 |
|---|
| 2026.02.18 | ₩51,032 | ₩51,646 | ₩51,032 | ₩51,424 | +0.77% | 8.2천 |
|---|
| 2026.02.17 | ₩51,295 | ₩51,295 | ₩50,511 | ₩51,078 | -0.42% | 9.4천 |
|---|
| 2026.02.13 | ₩50,792 | ₩51,434 | ₩50,792 | ₩51,324 | +1.05% | 1.6만 |
|---|
| 2026.02.12 | ₩51,848 | ₩51,875 | ₩50,310 | ₩50,738 | -2.14% | 7.6천 |
|---|
| 2026.02.11 | ₩52,357 | ₩52,449 | ₩51,755 | ₩51,902 | -0.87% | 1.2만 |
|---|
| 2026.02.10 | ₩51,875 | ₩52,317 | ₩51,875 | ₩52,036 | +0.31% | 7만 |
|---|
| 2026.02.09 | ₩51,848 | ₩51,955 | ₩51,568 | ₩51,862 | +0.03% | 6.9천 |
|---|
| 2026.02.06 | ₩51,394 | ₩52,129 | ₩51,394 | ₩52,129 | +1.43% | 3.3만 |
|---|
| 2026.02.05 | ₩51,247 | ₩51,327 | ₩50,792 | ₩50,952 | -0.57% | 1.3만 |
|---|
| 2026.02.04 | ₩51,327 | ₩51,754 | ₩51,313 | ₩51,569 | +0.47% | 8천 |
|---|
| 2026.02.03 | ₩49,829 | ₩51,046 | ₩49,829 | ₩50,408 | +1.16% | 1.6만 |
|---|
| 2026.02.02 | ₩50,108 | ₩50,925 | ₩50,108 | ₩50,765 | +1.31% | 6.5천 |
|---|
| 2026.01.30 | ₩50,002 | ₩50,417 | ₩49,855 | ₩50,417 | +0.83% | 1.2만 |
|---|
| 2026.01.29 | ₩49,829 | ₩50,096 | ₩49,615 | ₩50,002 | +0.35% | 2.6만 |
|---|
| 2026.01.28 | ₩50,364 | ₩50,364 | ₩49,841 | ₩49,841 | -1.04% | 9천 |
|---|
| 2026.01.27 | ₩50,043 | ₩50,159 | ₩49,901 | ₩50,083 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩50,163 | ₩50,274 | ₩49,989 | ₩50,257 | +0.19% | 8.1천 |
|---|
| 2026.01.23 | ₩50,912 | ₩50,912 | ₩50,230 | ₩50,324 | -1.16% | 7.4천 |
|---|
| 2026.01.22 | ₩51,019 | ₩51,180 | ₩50,738 | ₩50,859 | -0.31% | 1.1만 |
|---|
| 2026.01.21 | ₩50,658 | ₩50,738 | ₩49,735 | ₩50,738 | +0.16% | 1.4만 |
|---|
| 2026.01.20 | ₩49,604 | ₩49,735 | ₩49,267 | ₩49,328 | -0.56% | 1.1만 |
|---|
| 2026.01.16 | ₩50,324 | ₩50,337 | ₩50,096 | ₩50,136 | -0.37% | 4.1천 |
|---|
| 2026.01.15 | ₩50,029 | ₩50,604 | ₩49,989 | ₩50,524 | +0.99% | 4.1천 |
|---|
| 2026.01.14 | ₩50,270 | ₩50,270 | ₩49,936 | ₩50,069 | -0.40% | 6.1천 |
|---|
| 2026.01.13 | ₩49,895 | ₩49,936 | ₩49,668 | ₩49,748 | -0.29% | 6.2천 |
|---|
| 2026.01.12 | ₩49,574 | ₩50,270 | ₩49,427 | ₩50,270 | +1.40% | 5.5천 |
|---|
| 2026.01.09 | ₩49,681 | ₩49,748 | ₩49,181 | ₩49,735 | +0.11% | 8.3천 |
|---|
| 2026.01.08 | ₩48,892 | ₩49,651 | ₩48,852 | ₩49,451 | +1.14% | 1.3만 |
|---|
| 2026.01.07 | ₩48,638 | ₩48,638 | ₩48,330 | ₩48,464 | -0.36% | 7.1천 |
|---|
| 2026.01.06 | ₩48,571 | ₩48,919 | ₩48,558 | ₩48,919 | +0.72% | 2.6천 |
|---|
| 2026.01.05 | ₩48,197 | ₩48,678 | ₩48,197 | ₩48,308 | +0.23% | 1.3만 |
|---|
| 2026.01.02 | ₩47,514 | ₩47,969 | ₩47,514 | ₩47,807 | +0.62% | 6.9천 |
|---|
| 2025.12.31 | ₩47,595 | ₩47,621 | ₩47,448 | ₩47,448 | -0.31% | 2.1만 |
|---|
| 2025.12.30 | ₩48,210 | ₩48,210 | ₩47,889 | ₩47,889 | -0.67% | 7.6천 |
|---|
| 2025.12.29 | ₩47,969 | ₩48,103 | ₩47,956 | ₩48,076 | +0.22% | 4.6천 |
|---|
| 2025.12.26 | ₩48,263 | ₩48,371 | ₩48,156 | ₩48,371 | +0.22% | 5.5천 |
|---|
| 2025.12.24 | ₩48,250 | ₩48,371 | ₩48,250 | ₩48,330 | +0.17% | 3.3천 |
|---|
| 2025.12.23 | ₩48,190 | ₩48,237 | ₩48,076 | ₩48,170 | -0.04% | 1.6만 |
|---|
| 2025.12.22 | ₩48,384 | ₩48,598 | ₩48,357 | ₩48,437 | +0.11% | 7.6천 |
|---|
| 2025.12.19 | ₩48,263 | ₩48,317 | ₩48,116 | ₩48,118 | -0.30% | 6.2천 |
|---|
| 2025.12.18 | ₩48,758 | ₩48,906 | ₩48,317 | ₩48,330 | -0.88% | 1만 |
|---|
| 2025.12.17 | ₩48,651 | ₩48,839 | ₩48,310 | ₩48,478 | -0.36% | 1.3만 |
|---|
| 2025.12.16 | ₩48,716 | ₩48,716 | ₩48,290 | ₩48,325 | -0.80% | 8.8천 |
|---|
| 2025.12.15 | ₩48,959 | ₩49,039 | ₩48,531 | ₩48,693 | -0.54% | 1.2만 |
|---|
| 2025.12.12 | ₩49,174 | ₩49,174 | ₩48,843 | ₩48,879 | -0.60% | 3.6천 |
|---|
| 2025.12.11 | ₩48,946 | ₩49,079 | ₩48,883 | ₩49,079 | +0.27% | 2.8천 |
|---|
| 2025.12.10 | ₩48,099 | ₩48,932 | ₩47,809 | ₩48,745 | +1.34% | 3천 |
|---|
| 2025.12.09 | ₩47,421 | ₩47,769 | ₩47,421 | ₩47,647 | +0.48% | 6.4천 |
|---|
| 2025.12.08 | ₩47,728 | ₩47,782 | ₩47,448 | ₩47,461 | -0.56% | 4.6천 |
|---|
| 2025.12.05 | ₩48,036 | ₩48,056 | ₩47,822 | ₩47,822 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩47,742 | ₩47,942 | ₩47,679 | ₩47,736 | -0.01% | 3.6만 |
|---|
| 2025.12.03 | ₩47,728 | ₩47,963 | ₩47,635 | ₩47,942 | +0.45% | 8.4천 |
|---|
| 2025.12.02 | ₩47,233 | ₩47,233 | ₩46,832 | ₩47,114 | -0.25% | 2.7만 |
|---|
| 2025.12.01 | ₩47,220 | ₩47,510 | ₩47,132 | ₩47,132 | -0.19% | 2.8천 |
|---|
| 2025.11.28 | ₩46,939 | ₩47,113 | ₩46,939 | ₩47,031 | +0.20% | 3.9천 |
|---|
| 2025.11.26 | ₩47,113 | ₩47,314 | ₩46,982 | ₩46,982 | -0.28% | 9.9천 |
|---|
| 2025.11.25 | ₩46,190 | ₩46,792 | ₩46,190 | ₩46,668 | +1.03% | 9.6천 |
|---|
| 2025.11.24 | ₩45,361 | ₩45,789 | ₩45,361 | ₩45,683 | +0.71% | 2.1만 |
|---|
| 2025.11.21 | ₩44,786 | ₩45,730 | ₩44,786 | ₩45,505 | +1.61% | 1.3만 |
|---|
| 2025.11.20 | ₩45,066 | ₩45,173 | ₩44,063 | ₩44,073 | -2.21% | 7.2천 |
|---|
| 2025.11.19 | ₩44,654 | ₩44,784 | ₩44,598 | ₩44,689 | +0.08% | 9.6천 |
|---|
| 2025.11.18 | ₩44,535 | ₩44,973 | ₩44,535 | ₩44,929 | +0.88% | 1.9만 |
|---|
| 2025.11.17 | ₩45,709 | ₩45,709 | ₩44,638 | ₩44,716 | -2.17% | 2만 |
|---|
| 2025.11.14 | ₩45,674 | ₩45,936 | ₩45,674 | ₩45,770 | +0.21% | 7.8천 |
|---|
| 2025.11.13 | ₩46,765 | ₩46,805 | ₩45,989 | ₩46,027 | -1.58% | 3.4천 |
|---|
| 2025.11.12 | ₩47,046 | ₩47,046 | ₩46,605 | ₩46,605 | -0.94% | 4.9천 |
|---|
| 2025.11.11 | ₩46,632 | ₩46,712 | ₩46,565 | ₩46,623 | -0.02% | 2.5천 |
|---|
| 2025.11.10 | ₩46,098 | ₩46,357 | ₩45,936 | ₩46,269 | +0.37% | 6.1천 |
|---|
| 2025.11.07 | ₩45,821 | ₩46,032 | ₩45,695 | ₩46,032 | +0.46% | 6.7천 |
|---|
| 2025.11.06 | ₩46,083 | ₩46,083 | ₩45,561 | ₩45,584 | -1.08% | 2.3천 |
|---|
| 2025.11.05 | ₩45,789 | ₩46,324 | ₩45,722 | ₩46,244 | +0.99% | 3.6만 |
|---|
| 2025.11.04 | ₩45,508 | ₩45,882 | ₩45,508 | ₩45,683 | +0.39% | 1.1만 |
|---|
| 2025.11.03 | ₩46,658 | ₩46,658 | ₩45,789 | ₩46,170 | -1.05% | 8.7천 |
|---|
| 2025.10.31 | ₩46,163 | ₩46,269 | ₩46,066 | ₩46,269 | +0.23% | 7.7천 |
|---|
| 2025.10.30 | ₩46,645 | ₩46,645 | ₩46,122 | ₩46,122 | -1.12% | 1천 |
|---|
| 2025.10.29 | ₩47,274 | ₩47,474 | ₩46,444 | ₩46,623 | -1.38% | 1.7만 |
|---|
| 2025.10.28 | ₩47,461 | ₩47,715 | ₩47,340 | ₩47,409 | -0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩47,916 | ₩47,929 | ₩47,569 | ₩47,643 | -0.57% | 9.5천 |
|---|
| 2025.10.24 | ₩47,929 | ₩47,937 | ₩47,564 | ₩47,564 | -0.76% | 9.5천 |
|---|
| 2025.10.23 | ₩47,233 | ₩47,688 | ₩47,207 | ₩47,684 | +0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩47,421 | ₩47,518 | ₩47,134 | ₩47,220 | -0.42% | 4.5천 |
|---|
| 2025.10.21 | ₩47,133 | ₩47,702 | ₩47,133 | ₩47,580 | +0.95% | 5.7천 |
|---|
| 2025.10.20 | ₩46,993 | ₩47,314 | ₩46,993 | ₩47,240 | +0.53% | 1.8만 |
|---|
| 2025.10.17 | ₩46,605 | ₩46,752 | ₩46,525 | ₩46,725 | +0.26% | 7.5천 |
|---|
| 2025.10.16 | ₩47,153 | ₩47,153 | ₩46,482 | ₩46,684 | -1.00% | 4.6천 |
|---|
| 2025.10.15 | ₩47,532 | ₩47,532 | ₩47,033 | ₩47,033 | -1.05% | 5.7천 |
|---|
| 2025.10.14 | ₩45,829 | ₩47,113 | ₩45,829 | ₩46,963 | +2.48% | 1.1만 |
|---|
| 2025.10.13 | ₩46,096 | ₩46,434 | ₩46,030 | ₩46,434 | +0.73% | 5.7천 |
|---|
| 2025.10.10 | ₩47,140 | ₩47,140 | ₩45,595 | ₩45,595 | -3.28% | 1.8만 |
|---|