시장 데이터를 불러오는 중
전체 종목
Distillate U.S. Fundamental Stability & Value ETF 과거 주가
Distillate U.S. Fundamental Stability & Value ETF · DSTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Distillate U.S. Fundamental Stability & Value ETF · DSTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,788 | ₩88,110 | ₩87,735 | ₩87,815 | +0.03% | 4.3만 |
| 2026.10.08 | ₩86,393 | ₩87,949 | ₩86,299 | ₩87,949 | +1.80% | 2.9만 |
| 2026.10.07 | ₩86,581 | ₩86,823 | ₩86,313 | ₩86,581 | 0.00% | 3.3만 |
| 2026.10.06 | ₩87,010 | ₩87,185 | ₩86,568 | ₩86,903 | -0.12% | 7.3만 |
| 2026.10.05 | ₩86,152 | ₩86,903 | ₩85,870 | ₩86,782 | +0.73% | 6.8만 |
| 2026.10.02 | ₩86,836 | ₩86,836 | ₩86,165 | ₩86,219 | -0.71% | 38.1만 |
| 2026.10.01 | ₩86,393 | ₩86,796 | ₩86,004 | ₩86,581 | +0.22% | 3.9만 |
| 2026.09.30 | ₩85,937 | ₩86,326 | ₩85,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,830 |
| -0.12% |
| 5.2만 |
| 2026.09.29 | ₩85,991 | ₩86,098 | ₩85,535 | ₩85,964 | -0.03% | 3.9만 |
|---|
| 2026.09.28 | ₩86,407 | ₩86,702 | ₩86,018 | ₩86,232 | -0.20% | 7.9만 |
|---|
| 2026.09.25 | ₩86,608 | ₩87,171 | ₩86,380 | ₩86,943 | +0.39% | 8만 |
|---|
| 2026.09.24 | ₩87,359 | ₩87,359 | ₩86,635 | ₩86,688 | -0.77% | 7만 |
|---|
| 2026.09.23 | ₩88,016 | ₩88,164 | ₩87,547 | ₩87,560 | -0.52% | 5.3만 |
|---|
| 2026.09.22 | ₩89,438 | ₩89,586 | ₩88,245 | ₩88,285 | -1.29% | 6.3만 |
|---|
| 2026.09.21 | ₩89,224 | ₩89,318 | ₩88,687 | ₩88,956 | -0.30% | 13.2만 |
|---|
| 2026.09.18 | ₩89,707 | ₩89,707 | ₩88,956 | ₩88,969 | -0.82% | 4.2만 |
|---|
| 2026.09.17 | ₩90,458 | ₩90,458 | ₩89,787 | ₩89,935 | -0.58% | 13.7만 |
|---|
| 2026.09.16 | ₩90,780 | ₩90,887 | ₩89,613 | ₩90,069 | -0.78% | 7만 |
|---|
| 2026.09.15 | ₩91,410 | ₩91,826 | ₩91,021 | ₩91,169 | -0.26% | 3.3만 |
|---|
| 2026.09.14 | ₩91,142 | ₩91,974 | ₩91,129 | ₩91,840 | +0.77% | 10.6만 |
|---|
| 2026.09.11 | ₩89,988 | ₩90,297 | ₩89,667 | ₩90,203 | +0.24% | 4.3만 |
|---|
| 2026.09.10 | ₩89,492 | ₩89,895 | ₩89,385 | ₩89,452 | -0.04% | 8.9만 |
|---|
| 2026.09.09 | ₩90,592 | ₩90,740 | ₩89,667 | ₩89,734 | -0.95% | 7.6만 |
|---|
| 2026.09.08 | ₩92,309 | ₩92,309 | ₩90,699 | ₩90,740 | -1.70% | 6.4만 |
|---|
| 2026.09.04 | ₩93,543 | ₩93,543 | ₩92,779 | ₩93,020 | -0.56% | 6.1만 |
|---|
| 2026.09.03 | ₩94,000 | ₩94,348 | ₩93,597 | ₩94,161 | +0.17% | 7.3만 |
|---|
| 2026.09.02 | ₩92,980 | ₩93,718 | ₩92,980 | ₩93,396 | +0.45% | 7.9만 |
|---|
| 2026.09.01 | ₩93,262 | ₩93,772 | ₩92,886 | ₩92,993 | -0.29% | 113.4만 |
|---|
| 2026.08.31 | ₩93,812 | ₩93,812 | ₩93,195 | ₩93,423 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩93,731 | ₩94,107 | ₩93,611 | ₩93,919 | +0.20% | 3.7만 |
|---|
| 2026.08.27 | ₩93,383 | ₩94,120 | ₩93,383 | ₩93,825 | +0.47% | 5.3만 |
|---|
| 2026.08.26 | ₩93,114 | ₩93,678 | ₩93,114 | ₩93,275 | +0.17% | 6.7만 |
|---|
| 2026.08.25 | ₩93,651 | ₩93,825 | ₩93,329 | ₩93,718 | +0.07% | 5.3만 |
|---|
| 2026.08.24 | ₩93,704 | ₩94,268 | ₩93,691 | ₩93,986 | +0.30% | 3.6만 |
|---|
| 2026.08.21 | ₩93,114 | ₩94,040 | ₩93,087 | ₩93,651 | +0.58% | 4.9만 |
|---|
| 2026.08.20 | ₩92,779 | ₩93,409 | ₩92,725 | ₩92,765 | -0.01% | 4.6만 |
|---|
| 2026.08.19 | ₩92,041 | ₩93,973 | ₩92,041 | ₩93,222 | +1.28% | 9만 |
|---|
| 2026.08.18 | ₩91,236 | ₩92,175 | ₩91,236 | ₩91,290 | +0.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,437 | ₩91,504 | ₩90,699 | ₩90,713 | -0.79% | 8.2만 |
|---|
| 2026.08.14 | ₩92,484 | ₩92,484 | ₩91,773 | ₩91,974 | -0.55% | 12.1만 |
|---|
| 2026.08.13 | ₩91,236 | ₩92,430 | ₩90,740 | ₩92,430 | +1.31% | 27.6만 |
|---|
| 2026.08.12 | ₩90,780 | ₩90,914 | ₩90,056 | ₩90,807 | +0.03% | 5.9만 |
|---|
| 2026.08.11 | ₩90,901 | ₩91,585 | ₩90,887 | ₩91,236 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩90,257 | ₩91,142 | ₩89,841 | ₩91,142 | +0.98% | 7.2만 |
|---|
| 2026.08.07 | ₩89,345 | ₩90,525 | ₩89,345 | ₩90,351 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩89,130 | ₩89,371 | ₩88,714 | ₩89,371 | +0.27% | 8만 |
|---|
| 2026.08.05 | ₩89,828 | ₩89,828 | ₩88,902 | ₩89,291 | -0.60% | 5.9만 |
|---|
| 2026.08.04 | ₩87,601 | ₩89,318 | ₩87,601 | ₩89,291 | +1.93% | 7.4만 |
|---|
| 2026.08.03 | ₩88,352 | ₩89,049 | ₩87,923 | ₩88,084 | -0.30% | 5.2만 |
|---|
| 2026.07.31 | ₩87,212 | ₩87,681 | ₩86,662 | ₩87,466 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩88,607 | ₩88,607 | ₩86,541 | ₩87,788 | -0.92% | 8.5만 |
|---|
| 2026.07.29 | ₩89,640 | ₩90,471 | ₩89,599 | ₩89,707 | +0.07% | 13.5만 |
|---|
| 2026.07.28 | ₩87,238 | ₩89,304 | ₩87,238 | ₩89,063 | +2.09% | 7.3만 |
|---|
| 2026.07.27 | ₩85,374 | ₩86,849 | ₩85,374 | ₩86,380 | +1.18% | 7.4만 |
|---|
| 2026.07.24 | ₩83,442 | ₩85,119 | ₩83,442 | ₩84,743 | +1.56% | 2.5만 |
|---|
| 2026.07.23 | ₩83,241 | ₩83,335 | ₩82,771 | ₩82,932 | -0.37% | 6.2만 |
|---|
| 2026.07.22 | ₩84,408 | ₩84,408 | ₩83,254 | ₩83,402 | -1.19% | 5.6만 |
|---|
| 2026.07.21 | ₩84,274 | ₩84,609 | ₩84,059 | ₩84,059 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩84,488 | ₩85,079 | ₩84,153 | ₩84,676 | +0.22% | 5.3만 |
|---|
| 2026.07.17 | ₩86,232 | ₩86,232 | ₩84,757 | ₩84,891 | -1.56% | 5.5만 |
|---|
| 2026.07.16 | ₩83,979 | ₩85,454 | ₩83,979 | ₩85,427 | +1.73% | 6.6만 |
|---|
| 2026.07.15 | ₩83,335 | ₩84,274 | ₩83,335 | ₩83,482 | +0.18% | 4.3만 |
|---|
| 2026.07.14 | ₩83,777 | ₩83,777 | ₩82,905 | ₩82,972 | -0.96% | 2.4만 |
|---|
| 2026.07.13 | ₩83,589 | ₩84,220 | ₩83,589 | ₩83,979 | +0.47% | 4.7만 |
|---|
| 2026.07.10 | ₩83,482 | ₩83,576 | ₩82,986 | ₩83,174 | -0.37% | 4.3만 |
|---|
| 2026.07.09 | ₩82,007 | ₩82,892 | ₩82,007 | ₩82,852 | +1.03% | 3.4만 |
|---|
| 2026.07.08 | ₩83,388 | ₩83,388 | ₩82,476 | ₩82,530 | -1.03% | 4.9만 |
|---|
| 2026.07.07 | ₩83,885 | ₩84,502 | ₩83,777 | ₩83,818 | -0.08% | 10.4만 |
|---|
| 2026.07.06 | ₩82,972 | ₩83,120 | ₩82,167 | ₩82,986 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩81,966 | ₩83,268 | ₩81,966 | ₩83,254 | +1.57% | 6.7만 |
|---|
| 2026.07.01 | ₩80,450 | ₩82,127 | ₩80,450 | ₩81,510 | +1.32% | 19.2만 |
|---|
| 2026.06.30 | ₩80,585 | ₩80,585 | ₩80,142 | ₩80,356 | -0.28% | 9.8만 |
|---|
| 2026.06.29 | ₩81,000 | ₩81,000 | ₩80,397 | ₩80,692 | -0.38% | 6.8만 |
|---|
| 2026.06.26 | ₩79,511 | ₩80,745 | ₩79,511 | ₩80,665 | +1.45% | 5.8만 |
|---|
| 2026.06.25 | ₩79,699 | ₩80,517 | ₩79,525 | ₩79,726 | +0.03% | 11.8만 |
|---|
| 2026.06.24 | ₩78,586 | ₩80,088 | ₩78,586 | ₩79,552 | +1.23% | 5.6만 |
|---|
| 2026.06.23 | ₩78,156 | ₩78,854 | ₩78,156 | ₩78,519 | +0.46% | 6.3만 |
|---|
| 2026.06.22 | ₩78,545 | ₩78,988 | ₩78,170 | ₩78,492 | -0.07% | 5.5만 |
|---|
| 2026.06.18 | ₩78,921 | ₩78,921 | ₩78,465 | ₩78,612 | -0.39% | 8.7만 |
|---|
| 2026.06.17 | ₩80,303 | ₩80,611 | ₩78,599 | ₩78,666 | -2.04% | 5.2만 |
|---|
| 2026.06.16 | ₩80,906 | ₩81,000 | ₩80,424 | ₩80,424 | -0.60% | 4.5만 |
|---|
| 2026.06.15 | ₩80,625 | ₩81,067 | ₩80,464 | ₩80,531 | -0.12% | 13.6만 |
|---|
| 2026.06.12 | ₩79,874 | ₩80,356 | ₩79,565 | ₩80,209 | +0.42% | 4.6만 |
|---|
| 2026.06.11 | ₩79,364 | ₩80,115 | ₩79,055 | ₩79,914 | +0.69% | 6.7만 |
|---|
| 2026.06.10 | ₩80,182 | ₩80,517 | ₩79,256 | ₩79,270 | -1.14% | 5.5만 |
|---|
| 2026.06.09 | ₩80,853 | ₩80,906 | ₩79,391 | ₩80,464 | -0.48% | 4.1만 |
|---|
| 2026.06.08 | ₩80,665 | ₩80,745 | ₩80,034 | ₩80,088 | -0.72% | 6.4만 |
|---|
| 2026.06.05 | ₩81,322 | ₩81,765 | ₩80,343 | ₩80,491 | -1.02% | 6.9만 |
|---|
| 2026.06.04 | ₩81,483 | ₩81,966 | ₩81,470 | ₩81,617 | +0.16% | 5.8만 |
|---|
| 2026.06.03 | ₩80,866 | ₩80,920 | ₩80,611 | ₩80,759 | -0.13% | 9.5만 |
|---|
| 2026.06.02 | ₩81,148 | ₩81,363 | ₩80,652 | ₩81,322 | +0.21% | 7.7만 |
|---|
| 2026.06.01 | ₩80,544 | ₩81,859 | ₩80,544 | ₩81,711 | +1.45% | 4.7만 |
|---|
| 2026.05.29 | ₩80,424 | ₩81,094 | ₩80,356 | ₩80,678 | +0.32% | 5.2만 |
|---|
| 2026.05.28 | ₩79,511 | ₩80,249 | ₩79,511 | ₩80,155 | +0.81% | 7.9만 |
|---|
| 2026.05.27 | ₩79,565 | ₩80,209 | ₩79,538 | ₩79,578 | +0.02% | 25.5만 |
|---|
| 2026.05.26 | ₩79,780 | ₩79,941 | ₩79,619 | ₩79,659 | -0.15% | 9.4만 |
|---|
| 2026.05.22 | ₩79,149 | ₩79,806 | ₩79,149 | ₩79,726 | +0.73% | 4.1만 |
|---|
| 2026.05.21 | ₩77,901 | ₩78,747 | ₩77,338 | ₩78,653 | +0.96% | 5.4만 |
|---|
| 2026.05.20 | ₩77,687 | ₩78,465 | ₩77,137 | ₩78,465 | +1.00% | 6.6만 |
|---|
| 2026.05.19 | ₩78,358 | ₩78,894 | ₩77,781 | ₩77,794 | -0.72% | 7.7만 |
|---|
| 2026.05.18 | ₩77,459 | ₩78,452 | ₩77,432 | ₩78,452 | +1.28% | 4.4만 |
|---|
| 2026.05.15 | ₩77,553 | ₩77,660 | ₩77,164 | ₩77,351 | -0.26% | 6.1만 |
|---|
| 2026.05.14 | ₩77,526 | ₩78,089 | ₩77,365 | ₩77,660 | +0.17% | 6.4만 |
|---|
| 2026.05.13 | ₩78,049 | ₩78,049 | ₩77,204 | ₩77,539 | -0.65% | 23.4만 |
|---|
| 2026.05.12 | ₩78,666 | ₩78,666 | ₩78,009 | ₩78,250 | -0.53% | 8만 |
|---|
| 2026.05.11 | ₩79,444 | ₩79,592 | ₩78,572 | ₩78,720 | -0.91% | 6.5만 |
|---|
| 2026.05.08 | ₩79,511 | ₩79,511 | ₩78,747 | ₩79,297 | -0.27% | 7.3만 |
|---|
| 2026.05.07 | ₩79,967 | ₩80,169 | ₩79,484 | ₩79,605 | -0.45% | 8.9만 |
|---|
| 2026.05.06 | ₩80,263 | ₩80,289 | ₩79,820 | ₩79,833 | -0.53% | 14만 |
|---|
| 2026.05.05 | ₩79,887 | ₩80,182 | ₩79,310 | ₩80,061 | +0.22% | 13만 |
|---|
| 2026.05.04 | ₩80,048 | ₩80,517 | ₩79,565 | ₩79,753 | -0.37% | 13.9만 |
|---|
| 2026.05.01 | ₩80,665 | ₩80,745 | ₩80,115 | ₩80,169 | -0.62% | 10.2만 |
|---|
| 2026.04.30 | ₩79,699 | ₩80,128 | ₩79,230 | ₩80,048 | +0.44% | 5.2만 |
|---|
| 2026.04.29 | ₩79,002 | ₩79,578 | ₩79,002 | ₩79,538 | +0.68% | 10.2만 |
|---|
| 2026.04.28 | ₩79,686 | ₩79,900 | ₩78,961 | ₩79,082 | -0.76% | 7만 |
|---|
| 2026.04.27 | ₩79,525 | ₩80,061 | ₩79,498 | ₩79,538 | +0.02% | 8.7만 |
|---|
| 2026.04.24 | ₩79,632 | ₩79,645 | ₩79,283 | ₩79,619 | -0.02% | 15.5만 |
|---|
| 2026.04.23 | ₩80,330 | ₩80,383 | ₩79,082 | ₩79,927 | -0.50% | 11.7만 |
|---|
| 2026.04.22 | ₩81,470 | ₩81,483 | ₩80,397 | ₩80,705 | -0.94% | 6.4만 |
|---|
| 2026.04.21 | ₩81,671 | ₩82,087 | ₩80,960 | ₩81,027 | -0.79% | 5.9만 |
|---|
| 2026.04.20 | ₩80,732 | ₩81,336 | ₩80,732 | ₩81,336 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩80,410 | ₩81,322 | ₩80,410 | ₩80,826 | +0.52% | 8.9만 |
|---|
| 2026.04.16 | ₩79,645 | ₩80,182 | ₩79,645 | ₩79,887 | +0.30% | 5.1만 |
|---|
| 2026.04.15 | ₩79,323 | ₩79,686 | ₩79,095 | ₩79,458 | +0.17% | 6.9만 |
|---|
| 2026.04.14 | ₩79,082 | ₩79,364 | ₩78,908 | ₩79,015 | -0.08% | 6.7만 |
|---|
| 2026.04.13 | ₩77,258 | ₩78,921 | ₩77,258 | ₩78,921 | +2.15% | 18.9만 |
|---|
| 2026.04.10 | ₩78,237 | ₩78,237 | ₩77,164 | ₩77,258 | -1.25% | 14만 |
|---|
| 2026.04.09 | ₩78,331 | ₩78,331 | ₩77,727 | ₩78,277 | -0.07% | 8.8만 |
|---|
| 2026.04.08 | ₩78,934 | ₩79,230 | ₩78,519 | ₩78,733 | -0.25% | 8.1만 |
|---|
| 2026.04.07 | ₩77,834 | ₩77,995 | ₩77,351 | ₩77,512 | -0.41% | 10.1만 |
|---|
| 2026.04.06 | ₩77,633 | ₩78,049 | ₩77,633 | ₩77,969 | +0.43% | 7.2만 |
|---|
| 2026.04.02 | ₩77,271 | ₩78,089 | ₩76,989 | ₩77,808 | +0.69% | 6.4만 |
|---|
| 2026.04.01 | ₩77,781 | ₩78,022 | ₩77,177 | ₩77,620 | -0.21% | 12.5만 |
|---|
| 2026.03.31 | ₩77,003 | ₩78,049 | ₩76,694 | ₩77,647 | +0.84% | 6만 |
|---|
| 2026.03.30 | ₩76,573 | ₩76,989 | ₩76,104 | ₩76,386 | -0.25% | 5.5만 |
|---|
| 2026.03.27 | ₩76,949 | ₩76,976 | ₩75,929 | ₩76,037 | -1.19% | 8.2만 |
|---|
| 2026.03.26 | ₩77,123 | ₩78,264 | ₩77,123 | ₩77,271 | +0.19% | 5.9만 |
|---|
| 2026.03.25 | ₩78,223 | ₩78,358 | ₩77,083 | ₩77,901 | -0.41% | 5.5만 |
|---|
| 2026.03.24 | ₩77,553 | ₩77,942 | ₩77,003 | ₩77,539 | -0.02% | 6.4만 |
|---|
| 2026.03.23 | ₩78,237 | ₩78,867 | ₩77,888 | ₩77,995 | -0.31% | 11.7만 |
|---|
| 2026.03.20 | ₩77,687 | ₩77,901 | ₩76,869 | ₩77,258 | -0.55% | 7.1만 |
|---|
| 2026.03.19 | ₩77,673 | ₩78,478 | ₩77,472 | ₩77,848 | +0.22% | 9만 |
|---|
| 2026.03.18 | ₩78,827 | ₩79,055 | ₩77,995 | ₩78,036 | -1.00% | 16.7만 |
|---|
| 2026.03.17 | ₩79,511 | ₩79,981 | ₩79,377 | ₩79,377 | -0.17% | 10.9만 |
|---|
| 2026.03.16 | ₩79,230 | ₩79,377 | ₩78,854 | ₩79,069 | -0.20% | 13.1만 |
|---|
| 2026.03.13 | ₩79,149 | ₩79,270 | ₩78,559 | ₩78,639 | -0.64% | 8.3만 |
|---|
| 2026.03.12 | ₩79,270 | ₩79,793 | ₩78,666 | ₩78,693 | -0.73% | 14.9만 |
|---|
| 2026.03.11 | ₩80,034 | ₩80,034 | ₩79,458 | ₩79,806 | -0.28% | 17.9만 |
|---|
| 2026.03.10 | ₩80,236 | ₩80,906 | ₩80,021 | ₩80,034 | -0.25% | 11.3만 |
|---|
| 2026.03.09 | ₩80,410 | ₩81,121 | ₩79,364 | ₩80,933 | +0.65% | 5.1만 |
|---|
| 2026.03.06 | ₩81,000 | ₩81,175 | ₩80,303 | ₩81,094 | +0.12% | 7.7만 |
|---|
| 2026.03.05 | ₩82,141 | ₩82,543 | ₩81,443 | ₩81,778 | -0.44% | 7.9만 |
|---|
| 2026.03.04 | ₩82,422 | ₩82,731 | ₩82,167 | ₩82,583 | +0.20% | 11.9만 |
|---|
| 2026.03.03 | ₩81,792 | ₩82,785 | ₩81,041 | ₩82,355 | +0.69% | 9.3만 |
|---|
| 2026.03.02 | ₩82,691 | ₩83,200 | ₩82,396 | ₩83,013 | +0.39% | 15.3만 |
|---|
| 2026.02.27 | ₩82,248 | ₩83,187 | ₩82,167 | ₩83,187 | +1.14% | 13.5만 |
|---|
| 2026.02.26 | ₩82,610 | ₩82,852 | ₩82,235 | ₩82,731 | +0.15% | 15.6만 |
|---|
| 2026.02.25 | ₩82,865 | ₩82,932 | ₩81,953 | ₩82,516 | -0.42% | 12.4만 |
|---|
| 2026.02.24 | ₩82,235 | ₩82,986 | ₩81,993 | ₩82,865 | +0.77% | 14.7만 |
|---|
| 2026.02.23 | ₩82,583 | ₩82,731 | ₩81,913 | ₩82,181 | -0.49% | 7.6만 |
|---|
| 2026.02.20 | ₩82,409 | ₩83,039 | ₩82,275 | ₩82,878 | +0.57% | 9.8만 |
|---|
| 2026.02.19 | ₩82,570 | ₩82,637 | ₩82,127 | ₩82,489 | -0.10% | 12.7만 |
|---|
| 2026.02.18 | ₩82,530 | ₩82,932 | ₩82,194 | ₩82,838 | +0.37% | 8.6만 |
|---|
| 2026.02.17 | ₩82,610 | ₩82,610 | ₩81,752 | ₩82,328 | -0.34% | 14.9만 |
|---|
| 2026.02.13 | ₩81,752 | ₩82,691 | ₩81,577 | ₩82,476 | +0.89% | 6.8만 |
|---|
| 2026.02.12 | ₩82,771 | ₩83,093 | ₩81,604 | ₩81,644 | -1.36% | 16.2만 |
|---|
| 2026.02.11 | ₩82,624 | ₩82,718 | ₩82,449 | ₩82,704 | +0.10% | 10.7만 |
|---|
| 2026.02.10 | ₩82,302 | ₩82,946 | ₩82,302 | ₩82,610 | +0.37% | 20.9만 |
|---|
| 2026.02.09 | ₩82,449 | ₩82,449 | ₩81,886 | ₩82,302 | -0.18% | 8.4만 |
|---|
| 2026.02.06 | ₩81,738 | ₩82,624 | ₩81,738 | ₩82,543 | +0.98% | 7.3만 |
|---|
| 2026.02.05 | ₩80,987 | ₩81,604 | ₩80,987 | ₩81,228 | +0.30% | 9.9만 |
|---|
| 2026.02.04 | ₩80,155 | ₩81,443 | ₩80,155 | ₩81,135 | +1.22% | 10만 |
|---|
| 2026.02.03 | ₩80,195 | ₩80,839 | ₩79,699 | ₩80,142 | -0.07% | 10.5만 |
|---|
| 2026.02.02 | ₩80,209 | ₩80,853 | ₩80,209 | ₩80,853 | +0.80% | 9.2만 |
|---|
| 2026.01.30 | ₩80,008 | ₩80,397 | ₩79,860 | ₩80,397 | +0.49% | 10.1만 |
|---|
| 2026.01.29 | ₩80,263 | ₩80,772 | ₩79,820 | ₩80,088 | -0.22% | 12.2만 |
|---|
| 2026.01.28 | ₩80,531 | ₩80,759 | ₩80,061 | ₩80,195 | -0.42% | 6.9만 |
|---|
| 2026.01.27 | ₩80,799 | ₩80,799 | ₩80,464 | ₩80,705 | -0.12% | 44.9만 |
|---|
| 2026.01.26 | ₩80,893 | ₩81,067 | ₩80,772 | ₩80,933 | +0.05% | 25.9만 |
|---|
| 2026.01.23 | ₩80,987 | ₩81,121 | ₩80,504 | ₩80,759 | -0.28% | 7.9만 |
|---|
| 2026.01.22 | ₩80,974 | ₩81,336 | ₩80,974 | ₩81,094 | +0.15% | 9.9만 |
|---|
| 2026.01.21 | ₩79,806 | ₩80,987 | ₩79,806 | ₩80,692 | +1.11% | 23.8만 |
|---|
| 2026.01.20 | ₩79,954 | ₩80,370 | ₩79,471 | ₩79,565 | -0.49% | 7.2만 |
|---|
| 2026.01.16 | ₩81,309 | ₩81,309 | ₩80,853 | ₩80,880 | -0.53% | 4.2만 |
|---|
| 2026.01.15 | ₩81,403 | ₩81,564 | ₩81,202 | ₩81,470 | +0.08% | 7.1만 |
|---|
| 2026.01.14 | ₩80,571 | ₩81,269 | ₩80,571 | ₩81,228 | +0.82% | 5.2만 |
|---|
| 2026.01.13 | ₩81,054 | ₩81,054 | ₩80,477 | ₩80,705 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩80,759 | ₩80,960 | ₩80,410 | ₩80,893 | +0.17% | 12.1만 |
|---|
| 2026.01.09 | ₩80,732 | ₩80,974 | ₩80,464 | ₩80,839 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩79,632 | ₩80,665 | ₩79,632 | ₩80,450 | +1.03% | 16.3만 |
|---|
| 2026.01.07 | ₩80,517 | ₩80,517 | ₩79,699 | ₩79,820 | -0.87% | 5.9만 |
|---|
| 2026.01.06 | ₩79,471 | ₩80,424 | ₩79,471 | ₩80,356 | +1.11% | 8.3만 |
|---|
| 2026.01.05 | ₩79,256 | ₩79,806 | ₩79,122 | ₩79,565 | +0.39% | 13.9만 |
|---|
| 2026.01.02 | ₩79,176 | ₩79,310 | ₩78,680 | ₩79,082 | -0.12% | 8.9만 |
|---|
| 2025.12.31 | ₩79,552 | ₩79,552 | ₩78,975 | ₩79,015 | -0.67% | 9.9만 |
|---|
| 2025.12.30 | ₩79,860 | ₩79,981 | ₩79,672 | ₩79,699 | -0.20% | 7.7만 |
|---|
| 2025.12.29 | ₩80,075 | ₩80,142 | ₩79,793 | ₩79,887 | -0.23% | 4.4만 |
|---|
| 2025.12.26 | ₩80,142 | ₩80,383 | ₩80,048 | ₩80,370 | +0.28% | 5.3만 |
|---|
| 2025.12.24 | ₩79,900 | ₩80,397 | ₩79,900 | ₩80,263 | +0.45% | 3.6만 |
|---|
| 2025.12.23 | ₩79,833 | ₩79,967 | ₩79,713 | ₩79,900 | +0.08% | 9.7만 |
|---|
| 2025.12.22 | ₩79,619 | ₩80,061 | ₩79,619 | ₩80,008 | +0.49% | 8.2만 |
|---|
| 2025.12.19 | ₩79,337 | ₩79,713 | ₩79,337 | ₩79,484 | +0.19% | 12.3만 |
|---|
| 2025.12.18 | ₩79,699 | ₩79,914 | ₩79,243 | ₩79,377 | -0.40% | 5.3만 |
|---|
| 2025.12.17 | ₩79,484 | ₩80,034 | ₩79,431 | ₩79,498 | +0.02% | 5.4만 |
|---|
| 2025.12.16 | ₩80,128 | ₩80,128 | ₩79,163 | ₩79,484 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩80,195 | ₩80,209 | ₩79,780 | ₩80,115 | -0.10% | 5.9만 |
|---|
| 2025.12.12 | ₩80,222 | ₩80,370 | ₩79,726 | ₩79,874 | -0.43% | 6.2만 |
|---|
| 2025.12.11 | ₩79,726 | ₩80,048 | ₩79,726 | ₩80,021 | +0.37% | 21.5만 |
|---|
| 2025.12.10 | ₩78,425 | ₩79,565 | ₩78,264 | ₩79,377 | +1.21% | 15.2만 |
|---|
| 2025.12.09 | ₩78,559 | ₩78,787 | ₩78,291 | ₩78,291 | -0.34% | 17.2만 |
|---|
| 2025.12.08 | ₩79,176 | ₩79,176 | ₩78,519 | ₩78,559 | -0.78% | 11만 |
|---|
| 2025.12.05 | ₩79,055 | ₩79,525 | ₩79,055 | ₩79,109 | +0.07% | 5.5만 |
|---|
| 2025.12.04 | ₩79,082 | ₩79,189 | ₩78,760 | ₩78,948 | -0.17% | 7.2만 |
|---|
| 2025.12.03 | ₩78,438 | ₩79,069 | ₩78,438 | ₩78,988 | +0.70% | 6만 |
|---|
| 2025.12.02 | ₩78,438 | ₩78,559 | ₩77,942 | ₩78,304 | -0.17% | 6.2만 |
|---|
| 2025.12.01 | ₩78,344 | ₩78,988 | ₩78,317 | ₩78,371 | +0.03% | 5.2만 |
|---|
| 2025.11.28 | ₩78,532 | ₩78,908 | ₩78,519 | ₩78,800 | +0.34% | 2.9만 |
|---|
| 2025.11.26 | ₩78,250 | ₩78,747 | ₩78,250 | ₩78,545 | +0.38% | 10.7만 |
|---|
| 2025.11.25 | ₩77,593 | ₩78,358 | ₩77,566 | ₩78,264 | +0.86% | 22.7만 |
|---|
| 2025.11.24 | ₩77,204 | ₩77,258 | ₩76,801 | ₩76,936 | -0.35% | 5.9만 |
|---|
| 2025.11.21 | ₩75,715 | ₩77,472 | ₩75,715 | ₩77,083 | +1.81% | 18.7만 |
|---|
| 2025.11.20 | ₩76,386 | ₩76,614 | ₩75,326 | ₩75,406 | -1.28% | 6.1만 |
|---|
| 2025.11.19 | ₩76,251 | ₩76,345 | ₩75,822 | ₩75,997 | -0.33% | 6.5만 |
|---|
| 2025.11.18 | ₩75,943 | ₩76,573 | ₩75,862 | ₩76,319 | +0.49% | 12.9만 |
|---|
| 2025.11.17 | ₩76,721 | ₩77,016 | ₩75,997 | ₩76,171 | -0.72% | 7.8만 |
|---|
| 2025.11.14 | ₩76,654 | ₩77,190 | ₩76,493 | ₩76,708 | +0.07% | 9.4만 |
|---|
| 2025.11.13 | ₩77,298 | ₩77,834 | ₩76,962 | ₩76,962 | -0.43% | 8.1만 |
|---|
| 2025.11.12 | ₩77,459 | ₩77,566 | ₩77,325 | ₩77,351 | -0.14% | 12.6만 |
|---|
| 2025.11.11 | ₩76,278 | ₩77,123 | ₩76,278 | ₩77,043 | +1.00% | 5만 |
|---|
| 2025.11.10 | ₩76,319 | ₩76,319 | ₩75,514 | ₩76,158 | -0.21% | 3.8만 |
|---|
| 2025.11.07 | ₩75,433 | ₩76,144 | ₩75,433 | ₩76,144 | +0.94% | 6.4만 |
|---|
| 2025.11.06 | ₩75,903 | ₩75,903 | ₩75,232 | ₩75,487 | -0.55% | 17.3만 |
|---|
| 2025.11.05 | ₩75,701 | ₩76,292 | ₩75,540 | ₩76,037 | +0.44% | 13.5만 |
|---|
| 2025.11.04 | ₩75,500 | ₩75,809 | ₩75,420 | ₩75,701 | +0.27% | 21.5만 |
|---|
| 2025.11.03 | ₩76,345 | ₩76,345 | ₩75,286 | ₩75,956 | -0.51% | 7.4만 |
|---|
| 2025.10.31 | ₩75,997 | ₩76,614 | ₩75,903 | ₩76,453 | +0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩76,171 | ₩77,043 | ₩76,171 | ₩76,171 | 0.00% | 10.7만 |
|---|
| 2025.10.29 | ₩77,459 | ₩77,459 | ₩76,345 | ₩76,520 | -1.21% | 37.6만 |
|---|
| 2025.10.28 | ₩78,344 | ₩78,626 | ₩78,076 | ₩78,103 | -0.31% | 8.8만 |
|---|
| 2025.10.27 | ₩78,143 | ₩78,586 | ₩78,116 | ₩78,545 | +0.52% | 7.4만 |
|---|
| 2025.10.24 | ₩78,626 | ₩78,626 | ₩77,928 | ₩77,928 | -0.89% | 14.2만 |
|---|
| 2025.10.23 | ₩77,901 | ₩78,183 | ₩77,660 | ₩78,076 | +0.22% | 12만 |
|---|
| 2025.10.22 | ₩78,156 | ₩78,425 | ₩77,834 | ₩77,928 | -0.29% | 10.7만 |
|---|
| 2025.10.21 | ₩77,499 | ₩78,478 | ₩77,499 | ₩78,371 | +1.13% | 8.6만 |
|---|
| 2025.10.20 | ₩77,311 | ₩77,875 | ₩77,311 | ₩77,741 | +0.56% | 10.6만 |
|---|
| 2025.10.17 | ₩76,278 | ₩77,043 | ₩76,278 | ₩76,949 | +0.88% | 6만 |
|---|
| 2025.10.16 | ₩77,164 | ₩77,164 | ₩76,184 | ₩76,372 | -1.03% | 6.1만 |
|---|
| 2025.10.15 | ₩77,499 | ₩77,700 | ₩76,600 | ₩76,855 | -0.83% | 6.3만 |
|---|
| 2025.10.14 | ₩75,956 | ₩77,459 | ₩75,956 | ₩77,217 | +1.66% | 5.6만 |
|---|
| 2025.10.13 | ₩76,466 | ₩76,748 | ₩76,305 | ₩76,520 | +0.07% | 6.8만 |
|---|
| 2025.10.10 | ₩77,673 | ₩77,901 | ₩76,090 | ₩76,104 | -2.02% | 8.4만 |
|---|