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 | ₩87,656 | ₩87,977 | ₩87,602 | ₩87,682 | +0.03% | 4.3만 |
| 2026.10.08 | ₩86,263 | ₩87,816 | ₩86,169 | ₩87,816 | +1.80% | 2.9만 |
| 2026.10.07 | ₩86,450 | ₩86,691 | ₩86,182 | ₩86,450 | 0.00% | 3.3만 |
| 2026.10.06 | ₩86,879 | ₩87,053 | ₩86,437 | ₩86,772 | -0.12% | 7.3만 |
| 2026.10.05 | ₩86,021 | ₩86,772 | ₩85,740 | ₩86,651 | +0.73% | 6.8만 |
| 2026.10.02 | ₩86,705 | ₩86,705 | ₩86,035 | ₩86,088 | -0.71% | 38.1만 |
| 2026.10.01 | ₩86,263 | ₩86,664 | ₩85,874 | ₩86,450 | +0.22% | 3.9만 |
| 2026.09.30 | ₩85,807 | ₩86,196 | ₩85,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,700 |
| -0.12% |
| 5.2만 |
| 2026.09.29 | ₩85,861 | ₩85,968 | ₩85,405 | ₩85,834 | -0.03% | 3.9만 |
|---|
| 2026.09.28 | ₩86,276 | ₩86,571 | ₩85,887 | ₩86,102 | -0.20% | 7.9만 |
|---|
| 2026.09.25 | ₩86,477 | ₩87,039 | ₩86,249 | ₩86,812 | +0.39% | 8만 |
|---|
| 2026.09.24 | ₩87,227 | ₩87,227 | ₩86,504 | ₩86,557 | -0.77% | 7만 |
|---|
| 2026.09.23 | ₩87,883 | ₩88,031 | ₩87,414 | ₩87,428 | -0.52% | 5.3만 |
|---|
| 2026.09.22 | ₩89,303 | ₩89,450 | ₩88,111 | ₩88,151 | -1.29% | 6.3만 |
|---|
| 2026.09.21 | ₩89,089 | ₩89,183 | ₩88,553 | ₩88,821 | -0.30% | 13.2만 |
|---|
| 2026.09.18 | ₩89,571 | ₩89,571 | ₩88,821 | ₩88,834 | -0.82% | 4.2만 |
|---|
| 2026.09.17 | ₩90,321 | ₩90,321 | ₩89,651 | ₩89,799 | -0.58% | 13.7만 |
|---|
| 2026.09.16 | ₩90,643 | ₩90,750 | ₩89,477 | ₩89,933 | -0.78% | 7만 |
|---|
| 2026.09.15 | ₩91,272 | ₩91,687 | ₩90,884 | ₩91,031 | -0.26% | 3.3만 |
|---|
| 2026.09.14 | ₩91,004 | ₩91,835 | ₩90,991 | ₩91,701 | +0.77% | 10.6만 |
|---|
| 2026.09.11 | ₩89,852 | ₩90,160 | ₩89,531 | ₩90,067 | +0.24% | 4.3만 |
|---|
| 2026.09.10 | ₩89,357 | ₩89,759 | ₩89,250 | ₩89,317 | -0.04% | 8.9만 |
|---|
| 2026.09.09 | ₩90,455 | ₩90,602 | ₩89,531 | ₩89,598 | -0.95% | 7.6만 |
|---|
| 2026.09.08 | ₩92,170 | ₩92,170 | ₩90,562 | ₩90,602 | -1.70% | 6.4만 |
|---|
| 2026.09.04 | ₩93,402 | ₩93,402 | ₩92,638 | ₩92,880 | -0.56% | 6.1만 |
|---|
| 2026.09.03 | ₩93,857 | ₩94,206 | ₩93,456 | ₩94,018 | +0.17% | 7.3만 |
|---|
| 2026.09.02 | ₩92,839 | ₩93,576 | ₩92,839 | ₩93,255 | +0.45% | 7.9만 |
|---|
| 2026.09.01 | ₩93,121 | ₩93,630 | ₩92,746 | ₩92,853 | -0.29% | 113.4만 |
|---|
| 2026.08.31 | ₩93,670 | ₩93,670 | ₩93,054 | ₩93,281 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩93,589 | ₩93,965 | ₩93,469 | ₩93,777 | +0.20% | 3.7만 |
|---|
| 2026.08.27 | ₩93,241 | ₩93,978 | ₩93,241 | ₩93,683 | +0.47% | 5.3만 |
|---|
| 2026.08.26 | ₩92,973 | ₩93,536 | ₩92,973 | ₩93,134 | +0.17% | 6.7만 |
|---|
| 2026.08.25 | ₩93,509 | ₩93,683 | ₩93,188 | ₩93,576 | +0.07% | 5.3만 |
|---|
| 2026.08.24 | ₩93,563 | ₩94,125 | ₩93,549 | ₩93,844 | +0.30% | 3.6만 |
|---|
| 2026.08.21 | ₩92,973 | ₩93,898 | ₩92,947 | ₩93,509 | +0.58% | 4.9만 |
|---|
| 2026.08.20 | ₩92,638 | ₩93,268 | ₩92,585 | ₩92,625 | -0.01% | 4.6만 |
|---|
| 2026.08.19 | ₩91,902 | ₩93,831 | ₩91,902 | ₩93,080 | +1.28% | 9만 |
|---|
| 2026.08.18 | ₩91,098 | ₩92,036 | ₩91,098 | ₩91,152 | +0.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,299 | ₩91,366 | ₩90,562 | ₩90,576 | -0.79% | 8.2만 |
|---|
| 2026.08.14 | ₩92,344 | ₩92,344 | ₩91,634 | ₩91,835 | -0.55% | 12.1만 |
|---|
| 2026.08.13 | ₩91,098 | ₩92,290 | ₩90,602 | ₩92,290 | +1.31% | 27.6만 |
|---|
| 2026.08.12 | ₩90,643 | ₩90,777 | ₩89,919 | ₩90,669 | +0.03% | 5.9만 |
|---|
| 2026.08.11 | ₩90,763 | ₩91,446 | ₩90,750 | ₩91,098 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩90,120 | ₩91,004 | ₩89,705 | ₩91,004 | +0.98% | 7.2만 |
|---|
| 2026.08.07 | ₩89,209 | ₩90,388 | ₩89,209 | ₩90,214 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩88,995 | ₩89,236 | ₩88,580 | ₩89,236 | +0.27% | 8만 |
|---|
| 2026.08.05 | ₩89,692 | ₩89,692 | ₩88,767 | ₩89,156 | -0.60% | 5.9만 |
|---|
| 2026.08.04 | ₩87,468 | ₩89,183 | ₩87,468 | ₩89,156 | +1.93% | 7.4만 |
|---|
| 2026.08.03 | ₩88,218 | ₩88,915 | ₩87,790 | ₩87,950 | -0.30% | 5.2만 |
|---|
| 2026.07.31 | ₩87,080 | ₩87,548 | ₩86,530 | ₩87,334 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩88,473 | ₩88,473 | ₩86,410 | ₩87,656 | -0.92% | 8.5만 |
|---|
| 2026.07.29 | ₩89,504 | ₩90,335 | ₩89,464 | ₩89,571 | +0.07% | 13.5만 |
|---|
| 2026.07.28 | ₩87,106 | ₩89,169 | ₩87,106 | ₩88,928 | +2.09% | 7.3만 |
|---|
| 2026.07.27 | ₩85,245 | ₩86,718 | ₩85,245 | ₩86,249 | +1.18% | 7.4만 |
|---|
| 2026.07.24 | ₩83,316 | ₩84,990 | ₩83,316 | ₩84,615 | +1.56% | 2.5만 |
|---|
| 2026.07.23 | ₩83,115 | ₩83,208 | ₩82,646 | ₩82,807 | -0.37% | 6.2만 |
|---|
| 2026.07.22 | ₩84,280 | ₩84,280 | ₩83,128 | ₩83,275 | -1.19% | 5.6만 |
|---|
| 2026.07.21 | ₩84,146 | ₩84,481 | ₩83,932 | ₩83,932 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩84,360 | ₩84,950 | ₩84,026 | ₩84,548 | +0.22% | 5.3만 |
|---|
| 2026.07.17 | ₩86,102 | ₩86,102 | ₩84,628 | ₩84,762 | -1.56% | 5.5만 |
|---|
| 2026.07.16 | ₩83,851 | ₩85,325 | ₩83,851 | ₩85,298 | +1.73% | 6.6만 |
|---|
| 2026.07.15 | ₩83,208 | ₩84,146 | ₩83,208 | ₩83,356 | +0.18% | 4.3만 |
|---|
| 2026.07.14 | ₩83,651 | ₩83,651 | ₩82,780 | ₩82,847 | -0.96% | 2.4만 |
|---|
| 2026.07.13 | ₩83,463 | ₩84,093 | ₩83,463 | ₩83,851 | +0.47% | 4.7만 |
|---|
| 2026.07.10 | ₩83,356 | ₩83,450 | ₩82,860 | ₩83,048 | -0.37% | 4.3만 |
|---|
| 2026.07.09 | ₩81,882 | ₩82,766 | ₩81,882 | ₩82,726 | +1.03% | 3.4만 |
|---|
| 2026.07.08 | ₩83,262 | ₩83,262 | ₩82,351 | ₩82,405 | -1.03% | 4.9만 |
|---|
| 2026.07.07 | ₩83,758 | ₩84,374 | ₩83,651 | ₩83,691 | -0.08% | 10.4만 |
|---|
| 2026.07.06 | ₩82,847 | ₩82,994 | ₩82,043 | ₩82,860 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩81,842 | ₩83,142 | ₩81,842 | ₩83,128 | +1.57% | 6.7만 |
|---|
| 2026.07.01 | ₩80,329 | ₩82,003 | ₩80,329 | ₩81,387 | +1.32% | 19.2만 |
|---|
| 2026.06.30 | ₩80,463 | ₩80,463 | ₩80,021 | ₩80,235 | -0.28% | 9.8만 |
|---|
| 2026.06.29 | ₩80,878 | ₩80,878 | ₩80,275 | ₩80,570 | -0.38% | 6.8만 |
|---|
| 2026.06.26 | ₩79,391 | ₩80,623 | ₩79,391 | ₩80,543 | +1.45% | 5.8만 |
|---|
| 2026.06.25 | ₩79,579 | ₩80,396 | ₩79,404 | ₩79,605 | +0.03% | 11.8만 |
|---|
| 2026.06.24 | ₩78,467 | ₩79,967 | ₩78,467 | ₩79,431 | +1.23% | 5.6만 |
|---|
| 2026.06.23 | ₩78,038 | ₩78,735 | ₩78,038 | ₩78,400 | +0.46% | 6.3만 |
|---|
| 2026.06.22 | ₩78,427 | ₩78,869 | ₩78,052 | ₩78,373 | -0.07% | 5.5만 |
|---|
| 2026.06.18 | ₩78,802 | ₩78,802 | ₩78,346 | ₩78,494 | -0.39% | 8.7만 |
|---|
| 2026.06.17 | ₩80,181 | ₩80,489 | ₩78,480 | ₩78,547 | -2.04% | 5.2만 |
|---|
| 2026.06.16 | ₩80,784 | ₩80,878 | ₩80,302 | ₩80,302 | -0.60% | 4.5만 |
|---|
| 2026.06.15 | ₩80,503 | ₩80,945 | ₩80,342 | ₩80,409 | -0.12% | 13.6만 |
|---|
| 2026.06.12 | ₩79,753 | ₩80,235 | ₩79,445 | ₩80,088 | +0.42% | 4.6만 |
|---|
| 2026.06.11 | ₩79,244 | ₩79,994 | ₩78,936 | ₩79,793 | +0.69% | 6.7만 |
|---|
| 2026.06.10 | ₩80,061 | ₩80,396 | ₩79,136 | ₩79,150 | -1.14% | 5.5만 |
|---|
| 2026.06.09 | ₩80,730 | ₩80,784 | ₩79,270 | ₩80,342 | -0.48% | 4.1만 |
|---|
| 2026.06.08 | ₩80,543 | ₩80,623 | ₩79,913 | ₩79,967 | -0.72% | 6.4만 |
|---|
| 2026.06.05 | ₩81,199 | ₩81,641 | ₩80,221 | ₩80,369 | -1.02% | 6.9만 |
|---|
| 2026.06.04 | ₩81,360 | ₩81,842 | ₩81,347 | ₩81,494 | +0.16% | 5.8만 |
|---|
| 2026.06.03 | ₩80,744 | ₩80,797 | ₩80,489 | ₩80,637 | -0.13% | 9.5만 |
|---|
| 2026.06.02 | ₩81,025 | ₩81,239 | ₩80,530 | ₩81,199 | +0.21% | 7.7만 |
|---|
| 2026.06.01 | ₩80,422 | ₩81,735 | ₩80,422 | ₩81,588 | +1.45% | 4.7만 |
|---|
| 2026.05.29 | ₩80,302 | ₩80,972 | ₩80,235 | ₩80,556 | +0.32% | 5.2만 |
|---|
| 2026.05.28 | ₩79,391 | ₩80,128 | ₩79,391 | ₩80,034 | +0.81% | 7.9만 |
|---|
| 2026.05.27 | ₩79,445 | ₩80,088 | ₩79,418 | ₩79,458 | +0.02% | 25.5만 |
|---|
| 2026.05.26 | ₩79,659 | ₩79,820 | ₩79,498 | ₩79,538 | -0.15% | 9.4만 |
|---|
| 2026.05.22 | ₩79,029 | ₩79,686 | ₩79,029 | ₩79,605 | +0.73% | 4.1만 |
|---|
| 2026.05.21 | ₩77,784 | ₩78,627 | ₩77,221 | ₩78,534 | +0.96% | 5.4만 |
|---|
| 2026.05.20 | ₩77,569 | ₩78,346 | ₩77,020 | ₩78,346 | +1.00% | 6.6만 |
|---|
| 2026.05.19 | ₩78,239 | ₩78,775 | ₩77,663 | ₩77,676 | -0.72% | 7.7만 |
|---|
| 2026.05.18 | ₩77,342 | ₩78,333 | ₩77,315 | ₩78,333 | +1.28% | 4.4만 |
|---|
| 2026.05.15 | ₩77,435 | ₩77,542 | ₩77,047 | ₩77,234 | -0.26% | 6.1만 |
|---|
| 2026.05.14 | ₩77,409 | ₩77,971 | ₩77,248 | ₩77,542 | +0.17% | 6.4만 |
|---|
| 2026.05.13 | ₩77,931 | ₩77,931 | ₩77,087 | ₩77,422 | -0.65% | 23.4만 |
|---|
| 2026.05.12 | ₩78,547 | ₩78,547 | ₩77,891 | ₩78,132 | -0.53% | 8만 |
|---|
| 2026.05.11 | ₩79,324 | ₩79,471 | ₩78,453 | ₩78,601 | -0.91% | 6.5만 |
|---|
| 2026.05.08 | ₩79,391 | ₩79,391 | ₩78,627 | ₩79,177 | -0.27% | 7.3만 |
|---|
| 2026.05.07 | ₩79,846 | ₩80,047 | ₩79,364 | ₩79,485 | -0.45% | 8.9만 |
|---|
| 2026.05.06 | ₩80,141 | ₩80,168 | ₩79,699 | ₩79,712 | -0.53% | 14만 |
|---|
| 2026.05.05 | ₩79,766 | ₩80,061 | ₩79,190 | ₩79,940 | +0.22% | 13만 |
|---|
| 2026.05.04 | ₩79,927 | ₩80,396 | ₩79,445 | ₩79,632 | -0.37% | 13.9만 |
|---|
| 2026.05.01 | ₩80,543 | ₩80,623 | ₩79,994 | ₩80,047 | -0.62% | 10.2만 |
|---|
| 2026.04.30 | ₩79,579 | ₩80,007 | ₩79,110 | ₩79,927 | +0.44% | 5.2만 |
|---|
| 2026.04.29 | ₩78,882 | ₩79,458 | ₩78,882 | ₩79,418 | +0.68% | 10.2만 |
|---|
| 2026.04.28 | ₩79,565 | ₩79,779 | ₩78,842 | ₩78,962 | -0.76% | 7만 |
|---|
| 2026.04.27 | ₩79,404 | ₩79,940 | ₩79,378 | ₩79,418 | +0.02% | 8.7만 |
|---|
| 2026.04.24 | ₩79,512 | ₩79,525 | ₩79,163 | ₩79,498 | -0.02% | 15.5만 |
|---|
| 2026.04.23 | ₩80,208 | ₩80,262 | ₩78,962 | ₩79,806 | -0.50% | 11.7만 |
|---|
| 2026.04.22 | ₩81,347 | ₩81,360 | ₩80,275 | ₩80,583 | -0.94% | 6.4만 |
|---|
| 2026.04.21 | ₩81,548 | ₩81,963 | ₩80,838 | ₩80,905 | -0.79% | 5.9만 |
|---|
| 2026.04.20 | ₩80,610 | ₩81,213 | ₩80,610 | ₩81,213 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩80,288 | ₩81,199 | ₩80,288 | ₩80,704 | +0.52% | 8.9만 |
|---|
| 2026.04.16 | ₩79,525 | ₩80,061 | ₩79,525 | ₩79,766 | +0.30% | 5.1만 |
|---|
| 2026.04.15 | ₩79,203 | ₩79,565 | ₩78,976 | ₩79,337 | +0.17% | 6.9만 |
|---|
| 2026.04.14 | ₩78,962 | ₩79,244 | ₩78,788 | ₩78,895 | -0.08% | 6.7만 |
|---|
| 2026.04.13 | ₩77,141 | ₩78,802 | ₩77,141 | ₩78,802 | +2.15% | 18.9만 |
|---|
| 2026.04.10 | ₩78,118 | ₩78,118 | ₩77,047 | ₩77,141 | -1.25% | 14만 |
|---|
| 2026.04.09 | ₩78,212 | ₩78,212 | ₩77,609 | ₩78,159 | -0.07% | 8.8만 |
|---|
| 2026.04.08 | ₩78,815 | ₩79,110 | ₩78,400 | ₩78,614 | -0.25% | 8.1만 |
|---|
| 2026.04.07 | ₩77,717 | ₩77,877 | ₩77,234 | ₩77,395 | -0.41% | 10.1만 |
|---|
| 2026.04.06 | ₩77,516 | ₩77,931 | ₩77,516 | ₩77,851 | +0.43% | 7.2만 |
|---|
| 2026.04.02 | ₩77,154 | ₩77,971 | ₩76,873 | ₩77,690 | +0.69% | 6.4만 |
|---|
| 2026.04.01 | ₩77,663 | ₩77,904 | ₩77,060 | ₩77,502 | -0.21% | 12.5만 |
|---|
| 2026.03.31 | ₩76,886 | ₩77,931 | ₩76,578 | ₩77,529 | +0.84% | 6만 |
|---|
| 2026.03.30 | ₩76,458 | ₩76,873 | ₩75,989 | ₩76,270 | -0.25% | 5.5만 |
|---|
| 2026.03.27 | ₩76,833 | ₩76,859 | ₩75,815 | ₩75,922 | -1.19% | 8.2만 |
|---|
| 2026.03.26 | ₩77,007 | ₩78,145 | ₩77,007 | ₩77,154 | +0.19% | 5.9만 |
|---|
| 2026.03.25 | ₩78,105 | ₩78,239 | ₩76,967 | ₩77,784 | -0.41% | 5.5만 |
|---|
| 2026.03.24 | ₩77,435 | ₩77,824 | ₩76,886 | ₩77,422 | -0.02% | 6.4만 |
|---|
| 2026.03.23 | ₩78,118 | ₩78,748 | ₩77,770 | ₩77,877 | -0.31% | 11.7만 |
|---|
| 2026.03.20 | ₩77,569 | ₩77,784 | ₩76,752 | ₩77,141 | -0.55% | 7.1만 |
|---|
| 2026.03.19 | ₩77,556 | ₩78,360 | ₩77,355 | ₩77,730 | +0.22% | 9만 |
|---|
| 2026.03.18 | ₩78,708 | ₩78,936 | ₩77,877 | ₩77,918 | -1.00% | 16.7만 |
|---|
| 2026.03.17 | ₩79,391 | ₩79,860 | ₩79,257 | ₩79,257 | -0.17% | 10.9만 |
|---|
| 2026.03.16 | ₩79,110 | ₩79,257 | ₩78,735 | ₩78,949 | -0.20% | 13.1만 |
|---|
| 2026.03.13 | ₩79,029 | ₩79,150 | ₩78,440 | ₩78,520 | -0.64% | 8.3만 |
|---|
| 2026.03.12 | ₩79,150 | ₩79,672 | ₩78,547 | ₩78,574 | -0.73% | 14.9만 |
|---|
| 2026.03.11 | ₩79,913 | ₩79,913 | ₩79,337 | ₩79,686 | -0.28% | 17.9만 |
|---|
| 2026.03.10 | ₩80,114 | ₩80,784 | ₩79,900 | ₩79,913 | -0.25% | 11.3만 |
|---|
| 2026.03.09 | ₩80,288 | ₩80,998 | ₩79,244 | ₩80,811 | +0.65% | 5.1만 |
|---|
| 2026.03.06 | ₩80,878 | ₩81,052 | ₩80,181 | ₩80,972 | +0.12% | 7.7만 |
|---|
| 2026.03.05 | ₩82,016 | ₩82,418 | ₩81,320 | ₩81,655 | -0.44% | 7.9만 |
|---|
| 2026.03.04 | ₩82,298 | ₩82,606 | ₩82,043 | ₩82,458 | +0.20% | 11.9만 |
|---|
| 2026.03.03 | ₩81,668 | ₩82,659 | ₩80,918 | ₩82,231 | +0.69% | 9.3만 |
|---|
| 2026.03.02 | ₩82,566 | ₩83,075 | ₩82,271 | ₩82,887 | +0.39% | 15.3만 |
|---|
| 2026.02.27 | ₩82,124 | ₩83,061 | ₩82,043 | ₩83,061 | +1.14% | 13.5만 |
|---|
| 2026.02.26 | ₩82,485 | ₩82,726 | ₩82,110 | ₩82,606 | +0.15% | 15.6만 |
|---|
| 2026.02.25 | ₩82,740 | ₩82,807 | ₩81,829 | ₩82,391 | -0.42% | 12.4만 |
|---|
| 2026.02.24 | ₩82,110 | ₩82,860 | ₩81,869 | ₩82,740 | +0.77% | 14.7만 |
|---|
| 2026.02.23 | ₩82,458 | ₩82,606 | ₩81,789 | ₩82,057 | -0.49% | 7.6만 |
|---|
| 2026.02.20 | ₩82,284 | ₩82,914 | ₩82,150 | ₩82,753 | +0.57% | 9.8만 |
|---|
| 2026.02.19 | ₩82,445 | ₩82,512 | ₩82,003 | ₩82,365 | -0.10% | 12.7만 |
|---|
| 2026.02.18 | ₩82,405 | ₩82,807 | ₩82,070 | ₩82,713 | +0.37% | 8.6만 |
|---|
| 2026.02.17 | ₩82,485 | ₩82,485 | ₩81,628 | ₩82,204 | -0.34% | 14.9만 |
|---|
| 2026.02.13 | ₩81,628 | ₩82,566 | ₩81,454 | ₩82,351 | +0.89% | 6.8만 |
|---|
| 2026.02.12 | ₩82,646 | ₩82,967 | ₩81,481 | ₩81,521 | -1.36% | 16.2만 |
|---|
| 2026.02.11 | ₩82,499 | ₩82,592 | ₩82,324 | ₩82,579 | +0.10% | 10.7만 |
|---|
| 2026.02.10 | ₩82,177 | ₩82,820 | ₩82,177 | ₩82,485 | +0.37% | 20.9만 |
|---|
| 2026.02.09 | ₩82,324 | ₩82,324 | ₩81,762 | ₩82,177 | -0.18% | 8.4만 |
|---|
| 2026.02.06 | ₩81,615 | ₩82,499 | ₩81,615 | ₩82,418 | +0.98% | 7.3만 |
|---|
| 2026.02.05 | ₩80,864 | ₩81,481 | ₩80,864 | ₩81,106 | +0.30% | 9.9만 |
|---|
| 2026.02.04 | ₩80,034 | ₩81,320 | ₩80,034 | ₩81,012 | +1.22% | 10만 |
|---|
| 2026.02.03 | ₩80,074 | ₩80,717 | ₩79,579 | ₩80,021 | -0.07% | 10.5만 |
|---|
| 2026.02.02 | ₩80,088 | ₩80,730 | ₩80,088 | ₩80,730 | +0.80% | 9.2만 |
|---|
| 2026.01.30 | ₩79,887 | ₩80,275 | ₩79,739 | ₩80,275 | +0.49% | 10.1만 |
|---|
| 2026.01.29 | ₩80,141 | ₩80,650 | ₩79,699 | ₩79,967 | -0.22% | 12.2만 |
|---|
| 2026.01.28 | ₩80,409 | ₩80,637 | ₩79,940 | ₩80,074 | -0.42% | 6.9만 |
|---|
| 2026.01.27 | ₩80,677 | ₩80,677 | ₩80,342 | ₩80,583 | -0.12% | 44.9만 |
|---|
| 2026.01.26 | ₩80,771 | ₩80,945 | ₩80,650 | ₩80,811 | +0.05% | 25.9만 |
|---|
| 2026.01.23 | ₩80,864 | ₩80,998 | ₩80,382 | ₩80,637 | -0.28% | 7.9만 |
|---|
| 2026.01.22 | ₩80,851 | ₩81,213 | ₩80,851 | ₩80,972 | +0.15% | 9.9만 |
|---|
| 2026.01.21 | ₩79,686 | ₩80,864 | ₩79,686 | ₩80,570 | +1.11% | 23.8만 |
|---|
| 2026.01.20 | ₩79,833 | ₩80,248 | ₩79,351 | ₩79,445 | -0.49% | 7.2만 |
|---|
| 2026.01.16 | ₩81,186 | ₩81,186 | ₩80,730 | ₩80,757 | -0.53% | 4.2만 |
|---|
| 2026.01.15 | ₩81,280 | ₩81,440 | ₩81,079 | ₩81,347 | +0.08% | 7.1만 |
|---|
| 2026.01.14 | ₩80,449 | ₩81,146 | ₩80,449 | ₩81,106 | +0.82% | 5.2만 |
|---|
| 2026.01.13 | ₩80,931 | ₩80,931 | ₩80,355 | ₩80,583 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩80,637 | ₩80,838 | ₩80,288 | ₩80,771 | +0.17% | 12.1만 |
|---|
| 2026.01.09 | ₩80,610 | ₩80,851 | ₩80,342 | ₩80,717 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩79,512 | ₩80,543 | ₩79,512 | ₩80,329 | +1.03% | 16.3만 |
|---|
| 2026.01.07 | ₩80,396 | ₩80,396 | ₩79,579 | ₩79,699 | -0.87% | 5.9만 |
|---|
| 2026.01.06 | ₩79,351 | ₩80,302 | ₩79,351 | ₩80,235 | +1.11% | 8.3만 |
|---|
| 2026.01.05 | ₩79,136 | ₩79,686 | ₩79,003 | ₩79,445 | +0.39% | 13.9만 |
|---|
| 2026.01.02 | ₩79,056 | ₩79,190 | ₩78,561 | ₩78,962 | -0.12% | 8.9만 |
|---|
| 2025.12.31 | ₩79,431 | ₩79,431 | ₩78,855 | ₩78,895 | -0.67% | 9.9만 |
|---|
| 2025.12.30 | ₩79,739 | ₩79,860 | ₩79,552 | ₩79,579 | -0.20% | 7.7만 |
|---|
| 2025.12.29 | ₩79,954 | ₩80,021 | ₩79,672 | ₩79,766 | -0.23% | 4.4만 |
|---|
| 2025.12.26 | ₩80,021 | ₩80,262 | ₩79,927 | ₩80,248 | +0.28% | 5.3만 |
|---|
| 2025.12.24 | ₩79,779 | ₩80,275 | ₩79,779 | ₩80,141 | +0.45% | 3.6만 |
|---|
| 2025.12.23 | ₩79,712 | ₩79,846 | ₩79,592 | ₩79,779 | +0.08% | 9.7만 |
|---|
| 2025.12.22 | ₩79,498 | ₩79,940 | ₩79,498 | ₩79,887 | +0.49% | 8.2만 |
|---|
| 2025.12.19 | ₩79,217 | ₩79,592 | ₩79,217 | ₩79,364 | +0.19% | 12.3만 |
|---|
| 2025.12.18 | ₩79,579 | ₩79,793 | ₩79,123 | ₩79,257 | -0.40% | 5.3만 |
|---|
| 2025.12.17 | ₩79,364 | ₩79,913 | ₩79,311 | ₩79,378 | +0.02% | 5.4만 |
|---|
| 2025.12.16 | ₩80,007 | ₩80,007 | ₩79,043 | ₩79,364 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩80,074 | ₩80,088 | ₩79,659 | ₩79,994 | -0.10% | 5.9만 |
|---|
| 2025.12.12 | ₩80,101 | ₩80,248 | ₩79,605 | ₩79,753 | -0.43% | 6.2만 |
|---|
| 2025.12.11 | ₩79,605 | ₩79,927 | ₩79,605 | ₩79,900 | +0.37% | 21.5만 |
|---|
| 2025.12.10 | ₩78,306 | ₩79,445 | ₩78,145 | ₩79,257 | +1.21% | 15.2만 |
|---|
| 2025.12.09 | ₩78,440 | ₩78,668 | ₩78,172 | ₩78,172 | -0.34% | 17.2만 |
|---|
| 2025.12.08 | ₩79,056 | ₩79,056 | ₩78,400 | ₩78,440 | -0.78% | 11만 |
|---|
| 2025.12.05 | ₩78,936 | ₩79,404 | ₩78,936 | ₩78,989 | +0.07% | 5.5만 |
|---|
| 2025.12.04 | ₩78,962 | ₩79,070 | ₩78,641 | ₩78,828 | -0.17% | 7.2만 |
|---|
| 2025.12.03 | ₩78,319 | ₩78,949 | ₩78,319 | ₩78,869 | +0.70% | 6만 |
|---|
| 2025.12.02 | ₩78,319 | ₩78,440 | ₩77,824 | ₩78,185 | -0.17% | 6.2만 |
|---|
| 2025.12.01 | ₩78,226 | ₩78,869 | ₩78,199 | ₩78,252 | +0.03% | 5.2만 |
|---|
| 2025.11.28 | ₩78,413 | ₩78,788 | ₩78,400 | ₩78,681 | +0.34% | 2.9만 |
|---|
| 2025.11.26 | ₩78,132 | ₩78,627 | ₩78,132 | ₩78,427 | +0.38% | 10.7만 |
|---|
| 2025.11.25 | ₩77,476 | ₩78,239 | ₩77,449 | ₩78,145 | +0.86% | 22.7만 |
|---|
| 2025.11.24 | ₩77,087 | ₩77,141 | ₩76,685 | ₩76,819 | -0.35% | 5.9만 |
|---|
| 2025.11.21 | ₩75,600 | ₩77,355 | ₩75,600 | ₩76,967 | +1.81% | 18.7만 |
|---|
| 2025.11.20 | ₩76,270 | ₩76,498 | ₩75,212 | ₩75,292 | -1.28% | 6.1만 |
|---|
| 2025.11.19 | ₩76,136 | ₩76,230 | ₩75,707 | ₩75,882 | -0.33% | 6.5만 |
|---|
| 2025.11.18 | ₩75,828 | ₩76,458 | ₩75,748 | ₩76,203 | +0.49% | 12.9만 |
|---|
| 2025.11.17 | ₩76,605 | ₩76,900 | ₩75,882 | ₩76,056 | -0.72% | 7.8만 |
|---|
| 2025.11.14 | ₩76,538 | ₩77,074 | ₩76,377 | ₩76,591 | +0.07% | 9.4만 |
|---|
| 2025.11.13 | ₩77,181 | ₩77,717 | ₩76,846 | ₩76,846 | -0.43% | 8.1만 |
|---|
| 2025.11.12 | ₩77,342 | ₩77,449 | ₩77,208 | ₩77,234 | -0.14% | 12.6만 |
|---|
| 2025.11.11 | ₩76,163 | ₩77,007 | ₩76,163 | ₩76,926 | +1.00% | 5만 |
|---|
| 2025.11.10 | ₩76,203 | ₩76,203 | ₩75,399 | ₩76,042 | -0.21% | 3.8만 |
|---|
| 2025.11.07 | ₩75,319 | ₩76,029 | ₩75,319 | ₩76,029 | +0.94% | 6.4만 |
|---|
| 2025.11.06 | ₩75,788 | ₩75,788 | ₩75,118 | ₩75,373 | -0.55% | 17.3만 |
|---|
| 2025.11.05 | ₩75,587 | ₩76,176 | ₩75,426 | ₩75,922 | +0.44% | 13.5만 |
|---|
| 2025.11.04 | ₩75,386 | ₩75,694 | ₩75,306 | ₩75,587 | +0.27% | 21.5만 |
|---|
| 2025.11.03 | ₩76,230 | ₩76,230 | ₩75,172 | ₩75,841 | -0.51% | 7.4만 |
|---|
| 2025.10.31 | ₩75,882 | ₩76,498 | ₩75,788 | ₩76,337 | +0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩76,056 | ₩76,926 | ₩76,056 | ₩76,056 | 0.00% | 10.7만 |
|---|
| 2025.10.29 | ₩77,342 | ₩77,342 | ₩76,230 | ₩76,404 | -1.21% | 37.6만 |
|---|
| 2025.10.28 | ₩78,226 | ₩78,507 | ₩77,958 | ₩77,985 | -0.31% | 8.8만 |
|---|
| 2025.10.27 | ₩78,025 | ₩78,467 | ₩77,998 | ₩78,427 | +0.52% | 7.4만 |
|---|
| 2025.10.24 | ₩78,507 | ₩78,507 | ₩77,810 | ₩77,810 | -0.89% | 14.2만 |
|---|
| 2025.10.23 | ₩77,784 | ₩78,065 | ₩77,542 | ₩77,958 | +0.22% | 12만 |
|---|
| 2025.10.22 | ₩78,038 | ₩78,306 | ₩77,717 | ₩77,810 | -0.29% | 10.7만 |
|---|
| 2025.10.21 | ₩77,382 | ₩78,360 | ₩77,382 | ₩78,252 | +1.13% | 8.6만 |
|---|
| 2025.10.20 | ₩77,194 | ₩77,757 | ₩77,194 | ₩77,623 | +0.56% | 10.6만 |
|---|
| 2025.10.17 | ₩76,163 | ₩76,926 | ₩76,163 | ₩76,833 | +0.88% | 6만 |
|---|
| 2025.10.16 | ₩77,047 | ₩77,047 | ₩76,069 | ₩76,257 | -1.03% | 6.1만 |
|---|
| 2025.10.15 | ₩77,382 | ₩77,583 | ₩76,484 | ₩76,739 | -0.83% | 6.3만 |
|---|
| 2025.10.14 | ₩75,841 | ₩77,342 | ₩75,841 | ₩77,100 | +1.66% | 5.6만 |
|---|
| 2025.10.13 | ₩76,350 | ₩76,632 | ₩76,190 | ₩76,404 | +0.07% | 6.8만 |
|---|
| 2025.10.10 | ₩77,556 | ₩77,784 | ₩75,975 | ₩75,989 | -2.02% | 8.4만 |
|---|