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 | ₩87,793 | ₩88,115 | ₩87,739 | ₩87,820 | +0.03% | 4.3만 |
| 2026.10.08 | ₩86,398 | ₩87,954 | ₩86,304 | ₩87,954 | +1.80% | 2.9만 |
| 2026.10.07 | ₩86,586 | ₩86,827 | ₩86,317 | ₩86,586 | 0.00% | 3.3만 |
| 2026.10.06 | ₩87,015 | ₩87,189 | ₩86,572 | ₩86,908 | -0.12% | 7.3만 |
| 2026.10.05 | ₩86,156 | ₩86,908 | ₩85,875 | ₩86,787 | +0.73% | 6.8만 |
| 2026.10.02 | ₩86,840 | ₩86,840 | ₩86,170 | ₩86,223 | -0.71% | 38.1만 |
| 2026.10.01 | ₩86,398 | ₩86,800 | ₩86,009 | ₩86,586 | +0.22% | 3.9만 |
| 2026.09.30 | ₩85,942 | ₩86,331 | ₩85,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,834 |
| -0.12% |
| 5.2만 |
| 2026.09.29 | ₩85,995 | ₩86,103 | ₩85,539 | ₩85,968 | -0.03% | 3.9만 |
|---|
| 2026.09.28 | ₩86,411 | ₩86,706 | ₩86,022 | ₩86,237 | -0.20% | 7.9만 |
|---|
| 2026.09.25 | ₩86,612 | ₩87,176 | ₩86,384 | ₩86,948 | +0.39% | 8만 |
|---|
| 2026.09.24 | ₩87,364 | ₩87,364 | ₩86,639 | ₩86,693 | -0.77% | 7만 |
|---|
| 2026.09.23 | ₩88,021 | ₩88,169 | ₩87,552 | ₩87,565 | -0.52% | 5.3만 |
|---|
| 2026.09.22 | ₩89,443 | ₩89,591 | ₩88,249 | ₩88,289 | -1.29% | 6.3만 |
|---|
| 2026.09.21 | ₩89,228 | ₩89,322 | ₩88,692 | ₩88,960 | -0.30% | 13.2만 |
|---|
| 2026.09.18 | ₩89,711 | ₩89,711 | ₩88,960 | ₩88,974 | -0.82% | 4.2만 |
|---|
| 2026.09.17 | ₩90,463 | ₩90,463 | ₩89,792 | ₩89,940 | -0.58% | 13.7만 |
|---|
| 2026.09.16 | ₩90,785 | ₩90,892 | ₩89,618 | ₩90,074 | -0.78% | 7만 |
|---|
| 2026.09.15 | ₩91,415 | ₩91,831 | ₩91,026 | ₩91,174 | -0.26% | 3.3만 |
|---|
| 2026.09.14 | ₩91,147 | ₩91,979 | ₩91,134 | ₩91,845 | +0.77% | 10.6만 |
|---|
| 2026.09.11 | ₩89,993 | ₩90,302 | ₩89,671 | ₩90,208 | +0.24% | 4.3만 |
|---|
| 2026.09.10 | ₩89,497 | ₩89,899 | ₩89,389 | ₩89,457 | -0.04% | 8.9만 |
|---|
| 2026.09.09 | ₩90,597 | ₩90,744 | ₩89,671 | ₩89,738 | -0.95% | 7.6만 |
|---|
| 2026.09.08 | ₩92,314 | ₩92,314 | ₩90,704 | ₩90,744 | -1.70% | 6.4만 |
|---|
| 2026.09.04 | ₩93,548 | ₩93,548 | ₩92,784 | ₩93,025 | -0.56% | 6.1만 |
|---|
| 2026.09.03 | ₩94,005 | ₩94,353 | ₩93,602 | ₩94,166 | +0.17% | 7.3만 |
|---|
| 2026.09.02 | ₩92,985 | ₩93,723 | ₩92,985 | ₩93,401 | +0.45% | 7.9만 |
|---|
| 2026.09.01 | ₩93,267 | ₩93,776 | ₩92,891 | ₩92,998 | -0.29% | 113.4만 |
|---|
| 2026.08.31 | ₩93,817 | ₩93,817 | ₩93,200 | ₩93,428 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩93,736 | ₩94,112 | ₩93,615 | ₩93,924 | +0.20% | 3.7만 |
|---|
| 2026.08.27 | ₩93,387 | ₩94,125 | ₩93,387 | ₩93,830 | +0.47% | 5.3만 |
|---|
| 2026.08.26 | ₩93,119 | ₩93,683 | ₩93,119 | ₩93,280 | +0.17% | 6.7만 |
|---|
| 2026.08.25 | ₩93,656 | ₩93,830 | ₩93,334 | ₩93,723 | +0.07% | 5.3만 |
|---|
| 2026.08.24 | ₩93,709 | ₩94,273 | ₩93,696 | ₩93,991 | +0.30% | 3.6만 |
|---|
| 2026.08.21 | ₩93,119 | ₩94,045 | ₩93,092 | ₩93,656 | +0.58% | 4.9만 |
|---|
| 2026.08.20 | ₩92,784 | ₩93,414 | ₩92,730 | ₩92,770 | -0.01% | 4.6만 |
|---|
| 2026.08.19 | ₩92,046 | ₩93,978 | ₩92,046 | ₩93,226 | +1.28% | 9만 |
|---|
| 2026.08.18 | ₩91,241 | ₩92,180 | ₩91,241 | ₩91,295 | +0.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,442 | ₩91,509 | ₩90,704 | ₩90,718 | -0.79% | 8.2만 |
|---|
| 2026.08.14 | ₩92,489 | ₩92,489 | ₩91,777 | ₩91,979 | -0.55% | 12.1만 |
|---|
| 2026.08.13 | ₩91,241 | ₩92,435 | ₩90,744 | ₩92,435 | +1.31% | 27.6만 |
|---|
| 2026.08.12 | ₩90,785 | ₩90,919 | ₩90,060 | ₩90,812 | +0.03% | 5.9만 |
|---|
| 2026.08.11 | ₩90,905 | ₩91,590 | ₩90,892 | ₩91,241 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩90,262 | ₩91,147 | ₩89,846 | ₩91,147 | +0.98% | 7.2만 |
|---|
| 2026.08.07 | ₩89,349 | ₩90,530 | ₩89,349 | ₩90,355 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩89,135 | ₩89,376 | ₩88,719 | ₩89,376 | +0.27% | 8만 |
|---|
| 2026.08.05 | ₩89,832 | ₩89,832 | ₩88,907 | ₩89,296 | -0.60% | 5.9만 |
|---|
| 2026.08.04 | ₩87,605 | ₩89,322 | ₩87,605 | ₩89,296 | +1.93% | 7.4만 |
|---|
| 2026.08.03 | ₩88,356 | ₩89,054 | ₩87,927 | ₩88,088 | -0.30% | 5.2만 |
|---|
| 2026.07.31 | ₩87,216 | ₩87,686 | ₩86,666 | ₩87,471 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩88,611 | ₩88,611 | ₩86,545 | ₩87,793 | -0.92% | 8.5만 |
|---|
| 2026.07.29 | ₩89,644 | ₩90,476 | ₩89,604 | ₩89,711 | +0.07% | 13.5만 |
|---|
| 2026.07.28 | ₩87,243 | ₩89,309 | ₩87,243 | ₩89,067 | +2.09% | 7.3만 |
|---|
| 2026.07.27 | ₩85,378 | ₩86,854 | ₩85,378 | ₩86,384 | +1.18% | 7.4만 |
|---|
| 2026.07.24 | ₩83,446 | ₩85,123 | ₩83,446 | ₩84,748 | +1.56% | 2.5만 |
|---|
| 2026.07.23 | ₩83,245 | ₩83,339 | ₩82,775 | ₩82,936 | -0.37% | 6.2만 |
|---|
| 2026.07.22 | ₩84,412 | ₩84,412 | ₩83,258 | ₩83,406 | -1.19% | 5.6만 |
|---|
| 2026.07.21 | ₩84,278 | ₩84,613 | ₩84,063 | ₩84,063 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩84,493 | ₩85,083 | ₩84,157 | ₩84,681 | +0.22% | 5.3만 |
|---|
| 2026.07.17 | ₩86,237 | ₩86,237 | ₩84,761 | ₩84,895 | -1.56% | 5.5만 |
|---|
| 2026.07.16 | ₩83,983 | ₩85,459 | ₩83,983 | ₩85,432 | +1.73% | 6.6만 |
|---|
| 2026.07.15 | ₩83,339 | ₩84,278 | ₩83,339 | ₩83,487 | +0.18% | 4.3만 |
|---|
| 2026.07.14 | ₩83,782 | ₩83,782 | ₩82,910 | ₩82,977 | -0.96% | 2.4만 |
|---|
| 2026.07.13 | ₩83,594 | ₩84,224 | ₩83,594 | ₩83,983 | +0.47% | 4.7만 |
|---|
| 2026.07.10 | ₩83,487 | ₩83,580 | ₩82,990 | ₩83,178 | -0.37% | 4.3만 |
|---|
| 2026.07.09 | ₩82,011 | ₩82,896 | ₩82,011 | ₩82,856 | +1.03% | 3.4만 |
|---|
| 2026.07.08 | ₩83,393 | ₩83,393 | ₩82,480 | ₩82,534 | -1.03% | 4.9만 |
|---|
| 2026.07.07 | ₩83,889 | ₩84,506 | ₩83,782 | ₩83,822 | -0.08% | 10.4만 |
|---|
| 2026.07.06 | ₩82,977 | ₩83,124 | ₩82,172 | ₩82,990 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩81,971 | ₩83,272 | ₩81,971 | ₩83,258 | +1.57% | 6.7만 |
|---|
| 2026.07.01 | ₩80,455 | ₩82,132 | ₩80,455 | ₩81,514 | +1.32% | 19.2만 |
|---|
| 2026.06.30 | ₩80,589 | ₩80,589 | ₩80,146 | ₩80,361 | -0.28% | 9.8만 |
|---|
| 2026.06.29 | ₩81,005 | ₩81,005 | ₩80,401 | ₩80,696 | -0.38% | 6.8만 |
|---|
| 2026.06.26 | ₩79,515 | ₩80,750 | ₩79,515 | ₩80,669 | +1.45% | 5.8만 |
|---|
| 2026.06.25 | ₩79,703 | ₩80,522 | ₩79,529 | ₩79,730 | +0.03% | 11.8만 |
|---|
| 2026.06.24 | ₩78,590 | ₩80,092 | ₩78,590 | ₩79,556 | +1.23% | 5.6만 |
|---|
| 2026.06.23 | ₩78,160 | ₩78,858 | ₩78,160 | ₩78,523 | +0.46% | 6.3만 |
|---|
| 2026.06.22 | ₩78,550 | ₩78,992 | ₩78,174 | ₩78,496 | -0.07% | 5.5만 |
|---|
| 2026.06.18 | ₩78,925 | ₩78,925 | ₩78,469 | ₩78,617 | -0.39% | 8.7만 |
|---|
| 2026.06.17 | ₩80,307 | ₩80,616 | ₩78,603 | ₩78,670 | -2.04% | 5.2만 |
|---|
| 2026.06.16 | ₩80,911 | ₩81,005 | ₩80,428 | ₩80,428 | -0.60% | 4.5만 |
|---|
| 2026.06.15 | ₩80,629 | ₩81,072 | ₩80,468 | ₩80,535 | -0.12% | 13.6만 |
|---|
| 2026.06.12 | ₩79,878 | ₩80,361 | ₩79,569 | ₩80,213 | +0.42% | 4.6만 |
|---|
| 2026.06.11 | ₩79,368 | ₩80,119 | ₩79,059 | ₩79,918 | +0.69% | 6.7만 |
|---|
| 2026.06.10 | ₩80,186 | ₩80,522 | ₩79,261 | ₩79,274 | -1.14% | 5.5만 |
|---|
| 2026.06.09 | ₩80,857 | ₩80,911 | ₩79,395 | ₩80,468 | -0.48% | 4.1만 |
|---|
| 2026.06.08 | ₩80,669 | ₩80,750 | ₩80,039 | ₩80,092 | -0.72% | 6.4만 |
|---|
| 2026.06.05 | ₩81,327 | ₩81,769 | ₩80,347 | ₩80,495 | -1.02% | 6.9만 |
|---|
| 2026.06.04 | ₩81,488 | ₩81,971 | ₩81,474 | ₩81,622 | +0.16% | 5.8만 |
|---|
| 2026.06.03 | ₩80,870 | ₩80,924 | ₩80,616 | ₩80,763 | -0.13% | 9.5만 |
|---|
| 2026.06.02 | ₩81,152 | ₩81,367 | ₩80,656 | ₩81,327 | +0.21% | 7.7만 |
|---|
| 2026.06.01 | ₩80,548 | ₩81,863 | ₩80,548 | ₩81,716 | +1.45% | 4.7만 |
|---|
| 2026.05.29 | ₩80,428 | ₩81,099 | ₩80,361 | ₩80,683 | +0.32% | 5.2만 |
|---|
| 2026.05.28 | ₩79,515 | ₩80,253 | ₩79,515 | ₩80,159 | +0.81% | 7.9만 |
|---|
| 2026.05.27 | ₩79,569 | ₩80,213 | ₩79,542 | ₩79,583 | +0.02% | 25.5만 |
|---|
| 2026.05.26 | ₩79,784 | ₩79,945 | ₩79,623 | ₩79,663 | -0.15% | 9.4만 |
|---|
| 2026.05.22 | ₩79,153 | ₩79,811 | ₩79,153 | ₩79,730 | +0.73% | 4.1만 |
|---|
| 2026.05.21 | ₩77,906 | ₩78,751 | ₩77,342 | ₩78,657 | +0.96% | 5.4만 |
|---|
| 2026.05.20 | ₩77,691 | ₩78,469 | ₩77,141 | ₩78,469 | +1.00% | 6.6만 |
|---|
| 2026.05.19 | ₩78,362 | ₩78,898 | ₩77,785 | ₩77,798 | -0.72% | 7.7만 |
|---|
| 2026.05.18 | ₩77,463 | ₩78,456 | ₩77,436 | ₩78,456 | +1.28% | 4.4만 |
|---|
| 2026.05.15 | ₩77,557 | ₩77,664 | ₩77,168 | ₩77,356 | -0.26% | 6.1만 |
|---|
| 2026.05.14 | ₩77,530 | ₩78,093 | ₩77,369 | ₩77,664 | +0.17% | 6.4만 |
|---|
| 2026.05.13 | ₩78,053 | ₩78,053 | ₩77,208 | ₩77,543 | -0.65% | 23.4만 |
|---|
| 2026.05.12 | ₩78,670 | ₩78,670 | ₩78,013 | ₩78,254 | -0.53% | 8만 |
|---|
| 2026.05.11 | ₩79,448 | ₩79,596 | ₩78,576 | ₩78,724 | -0.91% | 6.5만 |
|---|
| 2026.05.08 | ₩79,515 | ₩79,515 | ₩78,751 | ₩79,301 | -0.27% | 7.3만 |
|---|
| 2026.05.07 | ₩79,972 | ₩80,173 | ₩79,489 | ₩79,609 | -0.45% | 8.9만 |
|---|
| 2026.05.06 | ₩80,267 | ₩80,294 | ₩79,824 | ₩79,837 | -0.53% | 14만 |
|---|
| 2026.05.05 | ₩79,891 | ₩80,186 | ₩79,314 | ₩80,065 | +0.22% | 13만 |
|---|
| 2026.05.04 | ₩80,052 | ₩80,522 | ₩79,569 | ₩79,757 | -0.37% | 13.9만 |
|---|
| 2026.05.01 | ₩80,669 | ₩80,750 | ₩80,119 | ₩80,173 | -0.62% | 10.2만 |
|---|
| 2026.04.30 | ₩79,703 | ₩80,133 | ₩79,234 | ₩80,052 | +0.44% | 5.2만 |
|---|
| 2026.04.29 | ₩79,006 | ₩79,583 | ₩79,006 | ₩79,542 | +0.68% | 10.2만 |
|---|
| 2026.04.28 | ₩79,690 | ₩79,905 | ₩78,965 | ₩79,086 | -0.76% | 7만 |
|---|
| 2026.04.27 | ₩79,529 | ₩80,065 | ₩79,502 | ₩79,542 | +0.02% | 8.7만 |
|---|
| 2026.04.24 | ₩79,636 | ₩79,650 | ₩79,287 | ₩79,623 | -0.02% | 15.5만 |
|---|
| 2026.04.23 | ₩80,334 | ₩80,387 | ₩79,086 | ₩79,931 | -0.50% | 11.7만 |
|---|
| 2026.04.22 | ₩81,474 | ₩81,488 | ₩80,401 | ₩80,709 | -0.94% | 6.4만 |
|---|
| 2026.04.21 | ₩81,675 | ₩82,091 | ₩80,964 | ₩81,031 | -0.79% | 5.9만 |
|---|
| 2026.04.20 | ₩80,736 | ₩81,340 | ₩80,736 | ₩81,340 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩80,414 | ₩81,327 | ₩80,414 | ₩80,830 | +0.52% | 8.9만 |
|---|
| 2026.04.16 | ₩79,650 | ₩80,186 | ₩79,650 | ₩79,891 | +0.30% | 5.1만 |
|---|
| 2026.04.15 | ₩79,328 | ₩79,690 | ₩79,100 | ₩79,462 | +0.17% | 6.9만 |
|---|
| 2026.04.14 | ₩79,086 | ₩79,368 | ₩78,912 | ₩79,019 | -0.08% | 6.7만 |
|---|
| 2026.04.13 | ₩77,262 | ₩78,925 | ₩77,262 | ₩78,925 | +2.15% | 18.9만 |
|---|
| 2026.04.10 | ₩78,241 | ₩78,241 | ₩77,168 | ₩77,262 | -1.25% | 14만 |
|---|
| 2026.04.09 | ₩78,335 | ₩78,335 | ₩77,731 | ₩78,281 | -0.07% | 8.8만 |
|---|
| 2026.04.08 | ₩78,939 | ₩79,234 | ₩78,523 | ₩78,737 | -0.25% | 8.1만 |
|---|
| 2026.04.07 | ₩77,838 | ₩77,999 | ₩77,356 | ₩77,516 | -0.41% | 10.1만 |
|---|
| 2026.04.06 | ₩77,637 | ₩78,053 | ₩77,637 | ₩77,973 | +0.43% | 7.2만 |
|---|
| 2026.04.02 | ₩77,275 | ₩78,093 | ₩76,993 | ₩77,812 | +0.69% | 6.4만 |
|---|
| 2026.04.01 | ₩77,785 | ₩78,026 | ₩77,181 | ₩77,624 | -0.21% | 12.5만 |
|---|
| 2026.03.31 | ₩77,007 | ₩78,053 | ₩76,698 | ₩77,651 | +0.84% | 6만 |
|---|
| 2026.03.30 | ₩76,577 | ₩76,993 | ₩76,108 | ₩76,390 | -0.25% | 5.5만 |
|---|
| 2026.03.27 | ₩76,953 | ₩76,980 | ₩75,933 | ₩76,041 | -1.19% | 8.2만 |
|---|
| 2026.03.26 | ₩77,127 | ₩78,268 | ₩77,127 | ₩77,275 | +0.19% | 5.9만 |
|---|
| 2026.03.25 | ₩78,228 | ₩78,362 | ₩77,087 | ₩77,906 | -0.41% | 5.5만 |
|---|
| 2026.03.24 | ₩77,557 | ₩77,946 | ₩77,007 | ₩77,543 | -0.02% | 6.4만 |
|---|
| 2026.03.23 | ₩78,241 | ₩78,871 | ₩77,892 | ₩77,999 | -0.31% | 11.7만 |
|---|
| 2026.03.20 | ₩77,691 | ₩77,906 | ₩76,873 | ₩77,262 | -0.55% | 7.1만 |
|---|
| 2026.03.19 | ₩77,677 | ₩78,482 | ₩77,476 | ₩77,852 | +0.22% | 9만 |
|---|
| 2026.03.18 | ₩78,831 | ₩79,059 | ₩77,999 | ₩78,040 | -1.00% | 16.7만 |
|---|
| 2026.03.17 | ₩79,515 | ₩79,985 | ₩79,381 | ₩79,381 | -0.17% | 10.9만 |
|---|
| 2026.03.16 | ₩79,234 | ₩79,381 | ₩78,858 | ₩79,073 | -0.20% | 13.1만 |
|---|
| 2026.03.13 | ₩79,153 | ₩79,274 | ₩78,563 | ₩78,643 | -0.64% | 8.3만 |
|---|
| 2026.03.12 | ₩79,274 | ₩79,797 | ₩78,670 | ₩78,697 | -0.73% | 14.9만 |
|---|
| 2026.03.11 | ₩80,039 | ₩80,039 | ₩79,462 | ₩79,811 | -0.28% | 17.9만 |
|---|
| 2026.03.10 | ₩80,240 | ₩80,911 | ₩80,025 | ₩80,039 | -0.25% | 11.3만 |
|---|
| 2026.03.09 | ₩80,414 | ₩81,125 | ₩79,368 | ₩80,938 | +0.65% | 5.1만 |
|---|
| 2026.03.06 | ₩81,005 | ₩81,179 | ₩80,307 | ₩81,099 | +0.12% | 7.7만 |
|---|
| 2026.03.05 | ₩82,145 | ₩82,547 | ₩81,447 | ₩81,783 | -0.44% | 7.9만 |
|---|
| 2026.03.04 | ₩82,427 | ₩82,735 | ₩82,172 | ₩82,588 | +0.20% | 11.9만 |
|---|
| 2026.03.03 | ₩81,796 | ₩82,789 | ₩81,045 | ₩82,360 | +0.69% | 9.3만 |
|---|
| 2026.03.02 | ₩82,695 | ₩83,205 | ₩82,400 | ₩83,017 | +0.39% | 15.3만 |
|---|
| 2026.02.27 | ₩82,252 | ₩83,191 | ₩82,172 | ₩83,191 | +1.14% | 13.5만 |
|---|
| 2026.02.26 | ₩82,614 | ₩82,856 | ₩82,239 | ₩82,735 | +0.15% | 15.6만 |
|---|
| 2026.02.25 | ₩82,869 | ₩82,936 | ₩81,957 | ₩82,521 | -0.42% | 12.4만 |
|---|
| 2026.02.24 | ₩82,239 | ₩82,990 | ₩81,997 | ₩82,869 | +0.77% | 14.7만 |
|---|
| 2026.02.23 | ₩82,588 | ₩82,735 | ₩81,917 | ₩82,185 | -0.49% | 7.6만 |
|---|
| 2026.02.20 | ₩82,413 | ₩83,044 | ₩82,279 | ₩82,883 | +0.57% | 9.8만 |
|---|
| 2026.02.19 | ₩82,574 | ₩82,641 | ₩82,132 | ₩82,494 | -0.10% | 12.7만 |
|---|
| 2026.02.18 | ₩82,534 | ₩82,936 | ₩82,199 | ₩82,843 | +0.37% | 8.6만 |
|---|
| 2026.02.17 | ₩82,614 | ₩82,614 | ₩81,756 | ₩82,333 | -0.34% | 14.9만 |
|---|
| 2026.02.13 | ₩81,756 | ₩82,695 | ₩81,581 | ₩82,480 | +0.89% | 6.8만 |
|---|
| 2026.02.12 | ₩82,775 | ₩83,097 | ₩81,608 | ₩81,649 | -1.36% | 16.2만 |
|---|
| 2026.02.11 | ₩82,628 | ₩82,722 | ₩82,454 | ₩82,708 | +0.10% | 10.7만 |
|---|
| 2026.02.10 | ₩82,306 | ₩82,950 | ₩82,306 | ₩82,614 | +0.37% | 20.9만 |
|---|
| 2026.02.09 | ₩82,454 | ₩82,454 | ₩81,890 | ₩82,306 | -0.18% | 8.4만 |
|---|
| 2026.02.06 | ₩81,742 | ₩82,628 | ₩81,742 | ₩82,547 | +0.98% | 7.3만 |
|---|
| 2026.02.05 | ₩80,991 | ₩81,608 | ₩80,991 | ₩81,233 | +0.30% | 9.9만 |
|---|
| 2026.02.04 | ₩80,159 | ₩81,447 | ₩80,159 | ₩81,139 | +1.22% | 10만 |
|---|
| 2026.02.03 | ₩80,200 | ₩80,844 | ₩79,703 | ₩80,146 | -0.07% | 10.5만 |
|---|
| 2026.02.02 | ₩80,213 | ₩80,857 | ₩80,213 | ₩80,857 | +0.80% | 9.2만 |
|---|
| 2026.01.30 | ₩80,012 | ₩80,401 | ₩79,864 | ₩80,401 | +0.49% | 10.1만 |
|---|
| 2026.01.29 | ₩80,267 | ₩80,777 | ₩79,824 | ₩80,092 | -0.22% | 12.2만 |
|---|
| 2026.01.28 | ₩80,535 | ₩80,763 | ₩80,065 | ₩80,200 | -0.42% | 6.9만 |
|---|
| 2026.01.27 | ₩80,803 | ₩80,803 | ₩80,468 | ₩80,709 | -0.12% | 44.9만 |
|---|
| 2026.01.26 | ₩80,897 | ₩81,072 | ₩80,777 | ₩80,938 | +0.05% | 25.9만 |
|---|
| 2026.01.23 | ₩80,991 | ₩81,125 | ₩80,508 | ₩80,763 | -0.28% | 7.9만 |
|---|
| 2026.01.22 | ₩80,978 | ₩81,340 | ₩80,978 | ₩81,099 | +0.15% | 9.9만 |
|---|
| 2026.01.21 | ₩79,811 | ₩80,991 | ₩79,811 | ₩80,696 | +1.11% | 23.8만 |
|---|
| 2026.01.20 | ₩79,958 | ₩80,374 | ₩79,475 | ₩79,569 | -0.49% | 7.2만 |
|---|
| 2026.01.16 | ₩81,313 | ₩81,313 | ₩80,857 | ₩80,884 | -0.53% | 4.2만 |
|---|
| 2026.01.15 | ₩81,407 | ₩81,568 | ₩81,206 | ₩81,474 | +0.08% | 7.1만 |
|---|
| 2026.01.14 | ₩80,575 | ₩81,273 | ₩80,575 | ₩81,233 | +0.82% | 5.2만 |
|---|
| 2026.01.13 | ₩81,058 | ₩81,058 | ₩80,481 | ₩80,709 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩80,763 | ₩80,964 | ₩80,414 | ₩80,897 | +0.17% | 12.1만 |
|---|
| 2026.01.09 | ₩80,736 | ₩80,978 | ₩80,468 | ₩80,844 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩79,636 | ₩80,669 | ₩79,636 | ₩80,455 | +1.03% | 16.3만 |
|---|
| 2026.01.07 | ₩80,522 | ₩80,522 | ₩79,703 | ₩79,824 | -0.87% | 5.9만 |
|---|
| 2026.01.06 | ₩79,475 | ₩80,428 | ₩79,475 | ₩80,361 | +1.11% | 8.3만 |
|---|
| 2026.01.05 | ₩79,261 | ₩79,811 | ₩79,126 | ₩79,569 | +0.39% | 13.9만 |
|---|
| 2026.01.02 | ₩79,180 | ₩79,314 | ₩78,684 | ₩79,086 | -0.12% | 8.9만 |
|---|
| 2025.12.31 | ₩79,556 | ₩79,556 | ₩78,979 | ₩79,019 | -0.67% | 9.9만 |
|---|
| 2025.12.30 | ₩79,864 | ₩79,985 | ₩79,676 | ₩79,703 | -0.20% | 7.7만 |
|---|
| 2025.12.29 | ₩80,079 | ₩80,146 | ₩79,797 | ₩79,891 | -0.23% | 4.4만 |
|---|
| 2025.12.26 | ₩80,146 | ₩80,387 | ₩80,052 | ₩80,374 | +0.28% | 5.3만 |
|---|
| 2025.12.24 | ₩79,905 | ₩80,401 | ₩79,905 | ₩80,267 | +0.45% | 3.6만 |
|---|
| 2025.12.23 | ₩79,837 | ₩79,972 | ₩79,717 | ₩79,905 | +0.08% | 9.7만 |
|---|
| 2025.12.22 | ₩79,623 | ₩80,065 | ₩79,623 | ₩80,012 | +0.49% | 8.2만 |
|---|
| 2025.12.19 | ₩79,341 | ₩79,717 | ₩79,341 | ₩79,489 | +0.19% | 12.3만 |
|---|
| 2025.12.18 | ₩79,703 | ₩79,918 | ₩79,247 | ₩79,381 | -0.40% | 5.3만 |
|---|
| 2025.12.17 | ₩79,489 | ₩80,039 | ₩79,435 | ₩79,502 | +0.02% | 5.4만 |
|---|
| 2025.12.16 | ₩80,133 | ₩80,133 | ₩79,167 | ₩79,489 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩80,200 | ₩80,213 | ₩79,784 | ₩80,119 | -0.10% | 5.9만 |
|---|
| 2025.12.12 | ₩80,226 | ₩80,374 | ₩79,730 | ₩79,878 | -0.43% | 6.2만 |
|---|
| 2025.12.11 | ₩79,730 | ₩80,052 | ₩79,730 | ₩80,025 | +0.37% | 21.5만 |
|---|
| 2025.12.10 | ₩78,429 | ₩79,569 | ₩78,268 | ₩79,381 | +1.21% | 15.2만 |
|---|
| 2025.12.09 | ₩78,563 | ₩78,791 | ₩78,295 | ₩78,295 | -0.34% | 17.2만 |
|---|
| 2025.12.08 | ₩79,180 | ₩79,180 | ₩78,523 | ₩78,563 | -0.78% | 11만 |
|---|
| 2025.12.05 | ₩79,059 | ₩79,529 | ₩79,059 | ₩79,113 | +0.07% | 5.5만 |
|---|
| 2025.12.04 | ₩79,086 | ₩79,193 | ₩78,764 | ₩78,952 | -0.17% | 7.2만 |
|---|
| 2025.12.03 | ₩78,442 | ₩79,073 | ₩78,442 | ₩78,992 | +0.70% | 6만 |
|---|
| 2025.12.02 | ₩78,442 | ₩78,563 | ₩77,946 | ₩78,308 | -0.17% | 6.2만 |
|---|
| 2025.12.01 | ₩78,348 | ₩78,992 | ₩78,321 | ₩78,375 | +0.03% | 5.2만 |
|---|
| 2025.11.28 | ₩78,536 | ₩78,912 | ₩78,523 | ₩78,804 | +0.34% | 2.9만 |
|---|
| 2025.11.26 | ₩78,254 | ₩78,751 | ₩78,254 | ₩78,550 | +0.38% | 10.7만 |
|---|
| 2025.11.25 | ₩77,597 | ₩78,362 | ₩77,570 | ₩78,268 | +0.86% | 22.7만 |
|---|
| 2025.11.24 | ₩77,208 | ₩77,262 | ₩76,805 | ₩76,940 | -0.35% | 5.9만 |
|---|
| 2025.11.21 | ₩75,719 | ₩77,476 | ₩75,719 | ₩77,087 | +1.81% | 18.7만 |
|---|
| 2025.11.20 | ₩76,390 | ₩76,618 | ₩75,330 | ₩75,410 | -1.28% | 6.1만 |
|---|
| 2025.11.19 | ₩76,255 | ₩76,349 | ₩75,826 | ₩76,001 | -0.33% | 6.5만 |
|---|
| 2025.11.18 | ₩75,947 | ₩76,577 | ₩75,866 | ₩76,322 | +0.49% | 12.9만 |
|---|
| 2025.11.17 | ₩76,725 | ₩77,020 | ₩76,001 | ₩76,175 | -0.72% | 7.8만 |
|---|
| 2025.11.14 | ₩76,658 | ₩77,195 | ₩76,497 | ₩76,712 | +0.07% | 9.4만 |
|---|
| 2025.11.13 | ₩77,302 | ₩77,838 | ₩76,966 | ₩76,966 | -0.43% | 8.1만 |
|---|
| 2025.11.12 | ₩77,463 | ₩77,570 | ₩77,329 | ₩77,356 | -0.14% | 12.6만 |
|---|
| 2025.11.11 | ₩76,282 | ₩77,127 | ₩76,282 | ₩77,047 | +1.00% | 5만 |
|---|
| 2025.11.10 | ₩76,322 | ₩76,322 | ₩75,518 | ₩76,161 | -0.21% | 3.8만 |
|---|
| 2025.11.07 | ₩75,437 | ₩76,148 | ₩75,437 | ₩76,148 | +0.94% | 6.4만 |
|---|
| 2025.11.06 | ₩75,907 | ₩75,907 | ₩75,236 | ₩75,491 | -0.55% | 17.3만 |
|---|
| 2025.11.05 | ₩75,705 | ₩76,296 | ₩75,544 | ₩76,041 | +0.44% | 13.5만 |
|---|
| 2025.11.04 | ₩75,504 | ₩75,813 | ₩75,424 | ₩75,705 | +0.27% | 21.5만 |
|---|
| 2025.11.03 | ₩76,349 | ₩76,349 | ₩75,289 | ₩75,960 | -0.51% | 7.4만 |
|---|
| 2025.10.31 | ₩76,001 | ₩76,618 | ₩75,907 | ₩76,457 | +0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩76,175 | ₩77,047 | ₩76,175 | ₩76,175 | 0.00% | 10.7만 |
|---|
| 2025.10.29 | ₩77,463 | ₩77,463 | ₩76,349 | ₩76,524 | -1.21% | 37.6만 |
|---|
| 2025.10.28 | ₩78,348 | ₩78,630 | ₩78,080 | ₩78,107 | -0.31% | 8.8만 |
|---|
| 2025.10.27 | ₩78,147 | ₩78,590 | ₩78,120 | ₩78,550 | +0.52% | 7.4만 |
|---|
| 2025.10.24 | ₩78,630 | ₩78,630 | ₩77,932 | ₩77,932 | -0.89% | 14.2만 |
|---|
| 2025.10.23 | ₩77,906 | ₩78,187 | ₩77,664 | ₩78,080 | +0.22% | 12만 |
|---|
| 2025.10.22 | ₩78,160 | ₩78,429 | ₩77,838 | ₩77,932 | -0.29% | 10.7만 |
|---|
| 2025.10.21 | ₩77,503 | ₩78,482 | ₩77,503 | ₩78,375 | +1.13% | 8.6만 |
|---|
| 2025.10.20 | ₩77,315 | ₩77,879 | ₩77,315 | ₩77,745 | +0.56% | 10.6만 |
|---|
| 2025.10.17 | ₩76,282 | ₩77,047 | ₩76,282 | ₩76,953 | +0.88% | 6만 |
|---|
| 2025.10.16 | ₩77,168 | ₩77,168 | ₩76,188 | ₩76,376 | -1.03% | 6.1만 |
|---|
| 2025.10.15 | ₩77,503 | ₩77,704 | ₩76,604 | ₩76,859 | -0.83% | 6.3만 |
|---|
| 2025.10.14 | ₩75,960 | ₩77,463 | ₩75,960 | ₩77,221 | +1.66% | 5.6만 |
|---|
| 2025.10.13 | ₩76,470 | ₩76,752 | ₩76,309 | ₩76,524 | +0.07% | 6.8만 |
|---|
| 2025.10.10 | ₩77,677 | ₩77,906 | ₩76,094 | ₩76,108 | -2.02% | 8.4만 |
|---|