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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩86,056 | ₩88,013 | ₩85,775 | ₩87,718 | +1.93% | 24.5만 |
| 2026.09.28–2026.10.02 | ₩86,311 | ₩86,739 | ₩85,440 | ₩86,123 | -0.22% | 59.1만 |
| 2026.09.21–2026.09.25 | ₩89,125 | ₩89,487 | ₩86,284 | ₩86,847 | -2.56% | 39.7만 |
| 2026.09.14–2026.09.18 | ₩91,041 | ₩91,872 | ₩88,857 | ₩88,870 | -2.38% | 38.8만 |
| 2026.09.08–2026.09.11 | ₩92,207 | ₩92,207 | ₩89,286 | ₩90,103 | -2.28% | 27.2만 |
| 2026.08.31–2026.09.04 | ₩93,708 | ₩94,244 | ₩92,676 | ₩92,917 | -0.84% | 139.9만 |
| 2026.08.24–2026.08.28 | ₩93,600 | ₩94,163 | ₩93,011 | ₩93,815 | +0.23% | 24.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,935 |
| ₩90,599 |
| ₩93,547 |
| +2.42% |
| 37.8만 |
| 2026.08.10–2026.08.14 | ₩90,157 | ₩92,381 | ₩89,741 | ₩91,872 | +1.90% | 62.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,254 | ₩90,425 | ₩87,503 | ₩90,250 | +2.26% | 34.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩85,279 | ₩90,371 | ₩85,279 | ₩87,369 | +2.45% | 42.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩84,394 | ₩85,024 | ₩82,679 | ₩84,649 | +0.30% | 23.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,497 | ₩86,136 | ₩82,813 | ₩84,796 | +1.56% | 23.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩82,880 | ₩84,408 | ₩81,915 | ₩83,081 | +0.24% | 26.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,910 | ₩83,175 | ₩80,053 | ₩83,162 | +2.78% | 42.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,458 | ₩80,656 | ₩78,070 | ₩80,575 | +2.70% | 35만 |
|---|
| 2026.06.15–2026.06.18 | ₩80,535 | ₩80,977 | ₩78,378 | ₩78,525 | -2.50% | 32만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,575 | ₩80,817 | ₩78,967 | ₩80,120 | -0.57% | 27.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩80,455 | ₩81,875 | ₩80,254 | ₩80,401 | -0.07% | 34.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩79,691 | ₩81,004 | ₩79,423 | ₩80,589 | +1.13% | 48만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,373 | ₩79,718 | ₩77,051 | ₩79,637 | +2.93% | 28.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,356 | ₩79,503 | ₩77,078 | ₩77,266 | -2.63% | 50.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩79,959 | ₩80,428 | ₩78,659 | ₩79,209 | -0.94% | 57.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩79,436 | ₩80,656 | ₩78,874 | ₩80,080 | +0.81% | 41.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩80,642 | ₩81,996 | ₩78,994 | ₩79,530 | -1.38% | 45.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,172 | ₩81,232 | ₩77,172 | ₩80,736 | +4.62% | 46.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,547 | ₩79,142 | ₩77,078 | ₩77,172 | -0.48% | 48.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,488 | ₩78,003 | ₩76,019 | ₩77,721 | +1.61% | 30.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,150 | ₩78,780 | ₩75,845 | ₩75,952 | -2.81% | 37.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,142 | ₩79,892 | ₩76,783 | ₩77,172 | -2.49% | 56.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩80,321 | ₩81,031 | ₩78,472 | ₩78,552 | -2.20% | 57.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,599 | ₩83,108 | ₩80,214 | ₩81,004 | -1.93% | 52.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,492 | ₩83,095 | ₩81,822 | ₩83,095 | +0.73% | 63.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩82,518 | ₩82,947 | ₩81,661 | ₩82,786 | +0.32% | 45.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,358 | ₩83,001 | ₩81,487 | ₩82,384 | +0.03% | 63만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,120 | ₩82,532 | ₩79,611 | ₩82,451 | +2.91% | 47만 |
|---|
| 2026.01.26–2026.01.30 | ₩80,803 | ₩80,977 | ₩79,731 | ₩80,307 | -0.61% | 99.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩79,865 | ₩81,245 | ₩79,383 | ₩80,669 | +1.01% | 48.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,669 | ₩81,473 | ₩80,321 | ₩80,790 | +0.15% | 35.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,168 | ₩80,884 | ₩79,034 | ₩80,750 | +2.00% | 57만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,986 | ₩80,053 | ₩78,592 | ₩78,994 | -1.24% | 30.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,530 | ₩80,307 | ₩79,530 | ₩80,281 | +0.94% | 26.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩80,106 | ₩80,120 | ₩79,075 | ₩79,396 | -0.89% | 36만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,088 | ₩80,281 | ₩78,177 | ₩79,785 | +0.88% | 71.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,257 | ₩79,436 | ₩77,855 | ₩79,021 | +0.98% | 30.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,118 | ₩78,820 | ₩76,716 | ₩78,713 | +2.07% | 42.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩76,636 | ₩77,386 | ₩75,242 | ₩76,998 | +0.47% | 52만 |
|---|
| 2025.11.10–2025.11.14 | ₩76,234 | ₩77,748 | ₩75,430 | ₩76,622 | +0.51% | 39만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,261 | ₩76,261 | ₩75,148 | ₩76,060 | -0.26% | 66.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,056 | ₩78,539 | ₩75,818 | ₩76,368 | -2.16% | 70.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,225 | ₩78,539 | ₩77,225 | ₩77,842 | +0.80% | 56.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,381 | ₩77,614 | ₩75,872 | ₩76,864 | +0.63% | 30.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,587 | ₩77,815 | ₩76,006 | ₩76,019 | -2.02% | 8.4만 |
|---|