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 | ₩87,590 | ₩87,911 | ₩87,537 | ₩87,617 | +0.03% | 4.3만 |
| 2026.10.08 | ₩86,198 | ₩87,751 | ₩86,104 | ₩87,751 | +1.80% | 2.9만 |
| 2026.10.07 | ₩86,386 | ₩86,626 | ₩86,118 | ₩86,386 | 0.00% | 3.3만 |
| 2026.10.06 | ₩86,814 | ₩86,988 | ₩86,372 | ₩86,707 | -0.12% | 7.3만 |
| 2026.10.05 | ₩85,957 | ₩86,707 | ₩85,676 | ₩86,586 | +0.73% | 6.8만 |
| 2026.10.02 | ₩86,640 | ₩86,640 | ₩85,971 | ₩86,024 | -0.71% | 38.1만 |
| 2026.10.01 | ₩86,198 | ₩86,600 | ₩85,810 | ₩86,386 | +0.22% | 3.9만 |
| 2026.09.30 | ₩85,743 | ₩86,131 | ₩85,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,636 |
| -0.12% |
| 5.2만 |
| 2026.09.29 | ₩85,797 | ₩85,904 | ₩85,341 | ₩85,770 | -0.03% | 3.9만 |
|---|
| 2026.09.28 | ₩86,212 | ₩86,506 | ₩85,823 | ₩86,037 | -0.20% | 7.9만 |
|---|
| 2026.09.25 | ₩86,412 | ₩86,974 | ₩86,185 | ₩86,747 | +0.39% | 8만 |
|---|
| 2026.09.24 | ₩87,162 | ₩87,162 | ₩86,439 | ₩86,493 | -0.77% | 7만 |
|---|
| 2026.09.23 | ₩87,818 | ₩87,965 | ₩87,349 | ₩87,363 | -0.52% | 5.3만 |
|---|
| 2026.09.22 | ₩89,236 | ₩89,384 | ₩88,045 | ₩88,085 | -1.29% | 6.3만 |
|---|
| 2026.09.21 | ₩89,022 | ₩89,116 | ₩88,487 | ₩88,755 | -0.30% | 13.2만 |
|---|
| 2026.09.18 | ₩89,504 | ₩89,504 | ₩88,755 | ₩88,768 | -0.82% | 4.2만 |
|---|
| 2026.09.17 | ₩90,254 | ₩90,254 | ₩89,584 | ₩89,732 | -0.58% | 13.7만 |
|---|
| 2026.09.16 | ₩90,575 | ₩90,682 | ₩89,410 | ₩89,866 | -0.78% | 7만 |
|---|
| 2026.09.15 | ₩91,204 | ₩91,619 | ₩90,816 | ₩90,963 | -0.26% | 3.3만 |
|---|
| 2026.09.14 | ₩90,936 | ₩91,766 | ₩90,923 | ₩91,632 | +0.77% | 10.6만 |
|---|
| 2026.09.11 | ₩89,785 | ₩90,093 | ₩89,464 | ₩89,999 | +0.24% | 4.3만 |
|---|
| 2026.09.10 | ₩89,290 | ₩89,692 | ₩89,183 | ₩89,250 | -0.04% | 8.9만 |
|---|
| 2026.09.09 | ₩90,388 | ₩90,535 | ₩89,464 | ₩89,531 | -0.95% | 7.6만 |
|---|
| 2026.09.08 | ₩92,101 | ₩92,101 | ₩90,495 | ₩90,535 | -1.70% | 6.4만 |
|---|
| 2026.09.04 | ₩93,332 | ₩93,332 | ₩92,569 | ₩92,810 | -0.56% | 6.1만 |
|---|
| 2026.09.03 | ₩93,787 | ₩94,135 | ₩93,386 | ₩93,948 | +0.17% | 7.3만 |
|---|
| 2026.09.02 | ₩92,770 | ₩93,506 | ₩92,770 | ₩93,185 | +0.45% | 7.9만 |
|---|
| 2026.09.01 | ₩93,051 | ₩93,560 | ₩92,676 | ₩92,783 | -0.29% | 113.4만 |
|---|
| 2026.08.31 | ₩93,600 | ₩93,600 | ₩92,984 | ₩93,212 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩93,520 | ₩93,894 | ₩93,399 | ₩93,707 | +0.20% | 3.7만 |
|---|
| 2026.08.27 | ₩93,172 | ₩93,908 | ₩93,172 | ₩93,613 | +0.47% | 5.3만 |
|---|
| 2026.08.26 | ₩92,904 | ₩93,466 | ₩92,904 | ₩93,065 | +0.17% | 6.7만 |
|---|
| 2026.08.25 | ₩93,439 | ₩93,613 | ₩93,118 | ₩93,506 | +0.07% | 5.3만 |
|---|
| 2026.08.24 | ₩93,493 | ₩94,055 | ₩93,479 | ₩93,774 | +0.30% | 3.6만 |
|---|
| 2026.08.21 | ₩92,904 | ₩93,827 | ₩92,877 | ₩93,439 | +0.58% | 4.9만 |
|---|
| 2026.08.20 | ₩92,569 | ₩93,198 | ₩92,516 | ₩92,556 | -0.01% | 4.6만 |
|---|
| 2026.08.19 | ₩91,833 | ₩93,761 | ₩91,833 | ₩93,011 | +1.28% | 9만 |
|---|
| 2026.08.18 | ₩91,030 | ₩91,967 | ₩91,030 | ₩91,084 | +0.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,231 | ₩91,298 | ₩90,495 | ₩90,508 | -0.79% | 8.2만 |
|---|
| 2026.08.14 | ₩92,275 | ₩92,275 | ₩91,565 | ₩91,766 | -0.55% | 12.1만 |
|---|
| 2026.08.13 | ₩91,030 | ₩92,221 | ₩90,535 | ₩92,221 | +1.31% | 27.6만 |
|---|
| 2026.08.12 | ₩90,575 | ₩90,709 | ₩89,852 | ₩90,602 | +0.03% | 5.9만 |
|---|
| 2026.08.11 | ₩90,695 | ₩91,378 | ₩90,682 | ₩91,030 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩90,053 | ₩90,936 | ₩89,638 | ₩90,936 | +0.98% | 7.2만 |
|---|
| 2026.08.07 | ₩89,143 | ₩90,321 | ₩89,143 | ₩90,147 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩88,929 | ₩89,170 | ₩88,514 | ₩89,170 | +0.27% | 8만 |
|---|
| 2026.08.05 | ₩89,625 | ₩89,625 | ₩88,701 | ₩89,089 | -0.60% | 5.9만 |
|---|
| 2026.08.04 | ₩87,403 | ₩89,116 | ₩87,403 | ₩89,089 | +1.93% | 7.4만 |
|---|
| 2026.08.03 | ₩88,152 | ₩88,848 | ₩87,724 | ₩87,885 | -0.30% | 5.2만 |
|---|
| 2026.07.31 | ₩87,015 | ₩87,483 | ₩86,466 | ₩87,269 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩88,407 | ₩88,407 | ₩86,345 | ₩87,590 | -0.92% | 8.5만 |
|---|
| 2026.07.29 | ₩89,437 | ₩90,267 | ₩89,397 | ₩89,504 | +0.07% | 13.5만 |
|---|
| 2026.07.28 | ₩87,041 | ₩89,103 | ₩87,041 | ₩88,862 | +2.09% | 7.3만 |
|---|
| 2026.07.27 | ₩85,181 | ₩86,653 | ₩85,181 | ₩86,185 | +1.18% | 7.4만 |
|---|
| 2026.07.24 | ₩83,253 | ₩84,927 | ₩83,253 | ₩84,552 | +1.56% | 2.5만 |
|---|
| 2026.07.23 | ₩83,053 | ₩83,146 | ₩82,584 | ₩82,745 | -0.37% | 6.2만 |
|---|
| 2026.07.22 | ₩84,217 | ₩84,217 | ₩83,066 | ₩83,213 | -1.19% | 5.6만 |
|---|
| 2026.07.21 | ₩84,083 | ₩84,418 | ₩83,869 | ₩83,869 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩84,297 | ₩84,886 | ₩83,963 | ₩84,485 | +0.22% | 5.3만 |
|---|
| 2026.07.17 | ₩86,037 | ₩86,037 | ₩84,565 | ₩84,699 | -1.56% | 5.5만 |
|---|
| 2026.07.16 | ₩83,789 | ₩85,261 | ₩83,789 | ₩85,234 | +1.73% | 6.6만 |
|---|
| 2026.07.15 | ₩83,146 | ₩84,083 | ₩83,146 | ₩83,294 | +0.18% | 4.3만 |
|---|
| 2026.07.14 | ₩83,588 | ₩83,588 | ₩82,718 | ₩82,785 | -0.96% | 2.4만 |
|---|
| 2026.07.13 | ₩83,401 | ₩84,030 | ₩83,401 | ₩83,789 | +0.47% | 4.7만 |
|---|
| 2026.07.10 | ₩83,294 | ₩83,387 | ₩82,798 | ₩82,986 | -0.37% | 4.3만 |
|---|
| 2026.07.09 | ₩81,821 | ₩82,705 | ₩81,821 | ₩82,665 | +1.03% | 3.4만 |
|---|
| 2026.07.08 | ₩83,200 | ₩83,200 | ₩82,290 | ₩82,343 | -1.03% | 4.9만 |
|---|
| 2026.07.07 | ₩83,695 | ₩84,311 | ₩83,588 | ₩83,628 | -0.08% | 10.4만 |
|---|
| 2026.07.06 | ₩82,785 | ₩82,932 | ₩81,982 | ₩82,798 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩81,781 | ₩83,079 | ₩81,781 | ₩83,066 | +1.57% | 6.7만 |
|---|
| 2026.07.01 | ₩80,269 | ₩81,942 | ₩80,269 | ₩81,326 | +1.32% | 19.2만 |
|---|
| 2026.06.30 | ₩80,402 | ₩80,402 | ₩79,961 | ₩80,175 | -0.28% | 9.8만 |
|---|
| 2026.06.29 | ₩80,817 | ₩80,817 | ₩80,215 | ₩80,510 | -0.38% | 6.8만 |
|---|
| 2026.06.26 | ₩79,332 | ₩80,563 | ₩79,332 | ₩80,483 | +1.45% | 5.8만 |
|---|
| 2026.06.25 | ₩79,519 | ₩80,336 | ₩79,345 | ₩79,546 | +0.03% | 11.8만 |
|---|
| 2026.06.24 | ₩78,408 | ₩79,907 | ₩78,408 | ₩79,372 | +1.23% | 5.6만 |
|---|
| 2026.06.23 | ₩77,980 | ₩78,676 | ₩77,980 | ₩78,341 | +0.46% | 6.3만 |
|---|
| 2026.06.22 | ₩78,368 | ₩78,810 | ₩77,993 | ₩78,314 | -0.07% | 5.5만 |
|---|
| 2026.06.18 | ₩78,743 | ₩78,743 | ₩78,288 | ₩78,435 | -0.39% | 8.7만 |
|---|
| 2026.06.17 | ₩80,121 | ₩80,429 | ₩78,422 | ₩78,488 | -2.04% | 5.2만 |
|---|
| 2026.06.16 | ₩80,724 | ₩80,817 | ₩80,242 | ₩80,242 | -0.60% | 4.5만 |
|---|
| 2026.06.15 | ₩80,443 | ₩80,884 | ₩80,282 | ₩80,349 | -0.12% | 13.6만 |
|---|
| 2026.06.12 | ₩79,693 | ₩80,175 | ₩79,385 | ₩80,028 | +0.42% | 4.6만 |
|---|
| 2026.06.11 | ₩79,184 | ₩79,934 | ₩78,877 | ₩79,733 | +0.69% | 6.7만 |
|---|
| 2026.06.10 | ₩80,001 | ₩80,336 | ₩79,077 | ₩79,091 | -1.14% | 5.5만 |
|---|
| 2026.06.09 | ₩80,670 | ₩80,724 | ₩79,211 | ₩80,282 | -0.48% | 4.1만 |
|---|
| 2026.06.08 | ₩80,483 | ₩80,563 | ₩79,854 | ₩79,907 | -0.72% | 6.4만 |
|---|
| 2026.06.05 | ₩81,139 | ₩81,580 | ₩80,162 | ₩80,309 | -1.02% | 6.9만 |
|---|
| 2026.06.04 | ₩81,299 | ₩81,781 | ₩81,286 | ₩81,433 | +0.16% | 5.8만 |
|---|
| 2026.06.03 | ₩80,684 | ₩80,737 | ₩80,429 | ₩80,576 | -0.13% | 9.5만 |
|---|
| 2026.06.02 | ₩80,965 | ₩81,179 | ₩80,469 | ₩81,139 | +0.21% | 7.7만 |
|---|
| 2026.06.01 | ₩80,362 | ₩81,674 | ₩80,362 | ₩81,527 | +1.45% | 4.7만 |
|---|
| 2026.05.29 | ₩80,242 | ₩80,911 | ₩80,175 | ₩80,496 | +0.32% | 5.2만 |
|---|
| 2026.05.28 | ₩79,332 | ₩80,068 | ₩79,332 | ₩79,974 | +0.81% | 7.9만 |
|---|
| 2026.05.27 | ₩79,385 | ₩80,028 | ₩79,358 | ₩79,399 | +0.02% | 25.5만 |
|---|
| 2026.05.26 | ₩79,599 | ₩79,760 | ₩79,439 | ₩79,479 | -0.15% | 9.4만 |
|---|
| 2026.05.22 | ₩78,970 | ₩79,626 | ₩78,970 | ₩79,546 | +0.73% | 4.1만 |
|---|
| 2026.05.21 | ₩77,726 | ₩78,569 | ₩77,163 | ₩78,475 | +0.96% | 5.4만 |
|---|
| 2026.05.20 | ₩77,511 | ₩78,288 | ₩76,963 | ₩78,288 | +1.00% | 6.6만 |
|---|
| 2026.05.19 | ₩78,181 | ₩78,716 | ₩77,605 | ₩77,618 | -0.72% | 7.7만 |
|---|
| 2026.05.18 | ₩77,284 | ₩78,274 | ₩77,257 | ₩78,274 | +1.28% | 4.4만 |
|---|
| 2026.05.15 | ₩77,378 | ₩77,485 | ₩76,989 | ₩77,177 | -0.26% | 6.1만 |
|---|
| 2026.05.14 | ₩77,351 | ₩77,913 | ₩77,190 | ₩77,485 | +0.17% | 6.4만 |
|---|
| 2026.05.13 | ₩77,873 | ₩77,873 | ₩77,030 | ₩77,364 | -0.65% | 23.4만 |
|---|
| 2026.05.12 | ₩78,488 | ₩78,488 | ₩77,833 | ₩78,074 | -0.53% | 8만 |
|---|
| 2026.05.11 | ₩79,265 | ₩79,412 | ₩78,395 | ₩78,542 | -0.91% | 6.5만 |
|---|
| 2026.05.08 | ₩79,332 | ₩79,332 | ₩78,569 | ₩79,118 | -0.27% | 7.3만 |
|---|
| 2026.05.07 | ₩79,787 | ₩79,988 | ₩79,305 | ₩79,425 | -0.45% | 8.9만 |
|---|
| 2026.05.06 | ₩80,081 | ₩80,108 | ₩79,640 | ₩79,653 | -0.53% | 14만 |
|---|
| 2026.05.05 | ₩79,706 | ₩80,001 | ₩79,131 | ₩79,880 | +0.22% | 13만 |
|---|
| 2026.05.04 | ₩79,867 | ₩80,336 | ₩79,385 | ₩79,573 | -0.37% | 13.9만 |
|---|
| 2026.05.01 | ₩80,483 | ₩80,563 | ₩79,934 | ₩79,988 | -0.62% | 10.2만 |
|---|
| 2026.04.30 | ₩79,519 | ₩79,947 | ₩79,051 | ₩79,867 | +0.44% | 5.2만 |
|---|
| 2026.04.29 | ₩78,823 | ₩79,399 | ₩78,823 | ₩79,358 | +0.68% | 10.2만 |
|---|
| 2026.04.28 | ₩79,506 | ₩79,720 | ₩78,783 | ₩78,903 | -0.76% | 7만 |
|---|
| 2026.04.27 | ₩79,345 | ₩79,880 | ₩79,318 | ₩79,358 | +0.02% | 8.7만 |
|---|
| 2026.04.24 | ₩79,452 | ₩79,466 | ₩79,104 | ₩79,439 | -0.02% | 15.5만 |
|---|
| 2026.04.23 | ₩80,148 | ₩80,202 | ₩78,903 | ₩79,747 | -0.50% | 11.7만 |
|---|
| 2026.04.22 | ₩81,286 | ₩81,299 | ₩80,215 | ₩80,523 | -0.94% | 6.4만 |
|---|
| 2026.04.21 | ₩81,487 | ₩81,902 | ₩80,777 | ₩80,844 | -0.79% | 5.9만 |
|---|
| 2026.04.20 | ₩80,550 | ₩81,152 | ₩80,550 | ₩81,152 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩80,228 | ₩81,139 | ₩80,228 | ₩80,643 | +0.52% | 8.9만 |
|---|
| 2026.04.16 | ₩79,466 | ₩80,001 | ₩79,466 | ₩79,706 | +0.30% | 5.1만 |
|---|
| 2026.04.15 | ₩79,144 | ₩79,506 | ₩78,917 | ₩79,278 | +0.17% | 6.9만 |
|---|
| 2026.04.14 | ₩78,903 | ₩79,184 | ₩78,729 | ₩78,836 | -0.08% | 6.7만 |
|---|
| 2026.04.13 | ₩77,083 | ₩78,743 | ₩77,083 | ₩78,743 | +2.15% | 18.9만 |
|---|
| 2026.04.10 | ₩78,060 | ₩78,060 | ₩76,989 | ₩77,083 | -1.25% | 14만 |
|---|
| 2026.04.09 | ₩78,154 | ₩78,154 | ₩77,552 | ₩78,100 | -0.07% | 8.8만 |
|---|
| 2026.04.08 | ₩78,756 | ₩79,051 | ₩78,341 | ₩78,555 | -0.25% | 8.1만 |
|---|
| 2026.04.07 | ₩77,659 | ₩77,819 | ₩77,177 | ₩77,337 | -0.41% | 10.1만 |
|---|
| 2026.04.06 | ₩77,458 | ₩77,873 | ₩77,458 | ₩77,792 | +0.43% | 7.2만 |
|---|
| 2026.04.02 | ₩77,096 | ₩77,913 | ₩76,815 | ₩77,632 | +0.69% | 6.4만 |
|---|
| 2026.04.01 | ₩77,605 | ₩77,846 | ₩77,003 | ₩77,444 | -0.21% | 12.5만 |
|---|
| 2026.03.31 | ₩76,829 | ₩77,873 | ₩76,521 | ₩77,471 | +0.84% | 6만 |
|---|
| 2026.03.30 | ₩76,400 | ₩76,815 | ₩75,932 | ₩76,213 | -0.25% | 5.5만 |
|---|
| 2026.03.27 | ₩76,775 | ₩76,802 | ₩75,758 | ₩75,865 | -1.19% | 8.2만 |
|---|
| 2026.03.26 | ₩76,949 | ₩78,087 | ₩76,949 | ₩77,096 | +0.19% | 5.9만 |
|---|
| 2026.03.25 | ₩78,047 | ₩78,181 | ₩76,909 | ₩77,726 | -0.41% | 5.5만 |
|---|
| 2026.03.24 | ₩77,378 | ₩77,766 | ₩76,829 | ₩77,364 | -0.02% | 6.4만 |
|---|
| 2026.03.23 | ₩78,060 | ₩78,689 | ₩77,712 | ₩77,819 | -0.31% | 11.7만 |
|---|
| 2026.03.20 | ₩77,511 | ₩77,726 | ₩76,695 | ₩77,083 | -0.55% | 7.1만 |
|---|
| 2026.03.19 | ₩77,498 | ₩78,301 | ₩77,297 | ₩77,672 | +0.22% | 9만 |
|---|
| 2026.03.18 | ₩78,649 | ₩78,877 | ₩77,819 | ₩77,859 | -1.00% | 16.7만 |
|---|
| 2026.03.17 | ₩79,332 | ₩79,800 | ₩79,198 | ₩79,198 | -0.17% | 10.9만 |
|---|
| 2026.03.16 | ₩79,051 | ₩79,198 | ₩78,676 | ₩78,890 | -0.20% | 13.1만 |
|---|
| 2026.03.13 | ₩78,970 | ₩79,091 | ₩78,381 | ₩78,462 | -0.64% | 8.3만 |
|---|
| 2026.03.12 | ₩79,091 | ₩79,613 | ₩78,488 | ₩78,515 | -0.73% | 14.9만 |
|---|
| 2026.03.11 | ₩79,854 | ₩79,854 | ₩79,278 | ₩79,626 | -0.28% | 17.9만 |
|---|
| 2026.03.10 | ₩80,054 | ₩80,724 | ₩79,840 | ₩79,854 | -0.25% | 11.3만 |
|---|
| 2026.03.09 | ₩80,228 | ₩80,938 | ₩79,184 | ₩80,751 | +0.65% | 5.1만 |
|---|
| 2026.03.06 | ₩80,817 | ₩80,991 | ₩80,121 | ₩80,911 | +0.12% | 7.7만 |
|---|
| 2026.03.05 | ₩81,955 | ₩82,357 | ₩81,259 | ₩81,594 | -0.44% | 7.9만 |
|---|
| 2026.03.04 | ₩82,236 | ₩82,544 | ₩81,982 | ₩82,397 | +0.20% | 11.9만 |
|---|
| 2026.03.03 | ₩81,607 | ₩82,598 | ₩80,858 | ₩82,169 | +0.69% | 9.3만 |
|---|
| 2026.03.02 | ₩82,504 | ₩83,013 | ₩82,209 | ₩82,825 | +0.39% | 15.3만 |
|---|
| 2026.02.27 | ₩82,062 | ₩82,999 | ₩81,982 | ₩82,999 | +1.14% | 13.5만 |
|---|
| 2026.02.26 | ₩82,424 | ₩82,665 | ₩82,049 | ₩82,544 | +0.15% | 15.6만 |
|---|
| 2026.02.25 | ₩82,678 | ₩82,745 | ₩81,768 | ₩82,330 | -0.42% | 12.4만 |
|---|
| 2026.02.24 | ₩82,049 | ₩82,798 | ₩81,808 | ₩82,678 | +0.77% | 14.7만 |
|---|
| 2026.02.23 | ₩82,397 | ₩82,544 | ₩81,728 | ₩81,995 | -0.49% | 7.6만 |
|---|
| 2026.02.20 | ₩82,223 | ₩82,852 | ₩82,089 | ₩82,691 | +0.57% | 9.8만 |
|---|
| 2026.02.19 | ₩82,383 | ₩82,450 | ₩81,942 | ₩82,303 | -0.10% | 12.7만 |
|---|
| 2026.02.18 | ₩82,343 | ₩82,745 | ₩82,009 | ₩82,651 | +0.37% | 8.6만 |
|---|
| 2026.02.17 | ₩82,424 | ₩82,424 | ₩81,567 | ₩82,143 | -0.34% | 14.9만 |
|---|
| 2026.02.13 | ₩81,567 | ₩82,504 | ₩81,393 | ₩82,290 | +0.89% | 6.8만 |
|---|
| 2026.02.12 | ₩82,584 | ₩82,905 | ₩81,420 | ₩81,460 | -1.36% | 16.2만 |
|---|
| 2026.02.11 | ₩82,437 | ₩82,531 | ₩82,263 | ₩82,517 | +0.10% | 10.7만 |
|---|
| 2026.02.10 | ₩82,116 | ₩82,758 | ₩82,116 | ₩82,424 | +0.37% | 20.9만 |
|---|
| 2026.02.09 | ₩82,263 | ₩82,263 | ₩81,701 | ₩82,116 | -0.18% | 8.4만 |
|---|
| 2026.02.06 | ₩81,554 | ₩82,437 | ₩81,554 | ₩82,357 | +0.98% | 7.3만 |
|---|
| 2026.02.05 | ₩80,804 | ₩81,420 | ₩80,804 | ₩81,045 | +0.30% | 9.9만 |
|---|
| 2026.02.04 | ₩79,974 | ₩81,259 | ₩79,974 | ₩80,951 | +1.22% | 10만 |
|---|
| 2026.02.03 | ₩80,014 | ₩80,657 | ₩79,519 | ₩79,961 | -0.07% | 10.5만 |
|---|
| 2026.02.02 | ₩80,028 | ₩80,670 | ₩80,028 | ₩80,670 | +0.80% | 9.2만 |
|---|
| 2026.01.30 | ₩79,827 | ₩80,215 | ₩79,680 | ₩80,215 | +0.49% | 10.1만 |
|---|
| 2026.01.29 | ₩80,081 | ₩80,590 | ₩79,640 | ₩79,907 | -0.22% | 12.2만 |
|---|
| 2026.01.28 | ₩80,349 | ₩80,576 | ₩79,880 | ₩80,014 | -0.42% | 6.9만 |
|---|
| 2026.01.27 | ₩80,617 | ₩80,617 | ₩80,282 | ₩80,523 | -0.12% | 44.9만 |
|---|
| 2026.01.26 | ₩80,710 | ₩80,884 | ₩80,590 | ₩80,751 | +0.05% | 25.9만 |
|---|
| 2026.01.23 | ₩80,804 | ₩80,938 | ₩80,322 | ₩80,576 | -0.28% | 7.9만 |
|---|
| 2026.01.22 | ₩80,791 | ₩81,152 | ₩80,791 | ₩80,911 | +0.15% | 9.9만 |
|---|
| 2026.01.21 | ₩79,626 | ₩80,804 | ₩79,626 | ₩80,510 | +1.11% | 23.8만 |
|---|
| 2026.01.20 | ₩79,773 | ₩80,188 | ₩79,292 | ₩79,385 | -0.49% | 7.2만 |
|---|
| 2026.01.16 | ₩81,125 | ₩81,125 | ₩80,670 | ₩80,697 | -0.53% | 4.2만 |
|---|
| 2026.01.15 | ₩81,219 | ₩81,380 | ₩81,018 | ₩81,286 | +0.08% | 7.1만 |
|---|
| 2026.01.14 | ₩80,389 | ₩81,085 | ₩80,389 | ₩81,045 | +0.82% | 5.2만 |
|---|
| 2026.01.13 | ₩80,871 | ₩80,871 | ₩80,295 | ₩80,523 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩80,576 | ₩80,777 | ₩80,228 | ₩80,710 | +0.17% | 12.1만 |
|---|
| 2026.01.09 | ₩80,550 | ₩80,791 | ₩80,282 | ₩80,657 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩79,452 | ₩80,483 | ₩79,452 | ₩80,269 | +1.03% | 16.3만 |
|---|
| 2026.01.07 | ₩80,336 | ₩80,336 | ₩79,519 | ₩79,640 | -0.87% | 5.9만 |
|---|
| 2026.01.06 | ₩79,292 | ₩80,242 | ₩79,292 | ₩80,175 | +1.11% | 8.3만 |
|---|
| 2026.01.05 | ₩79,077 | ₩79,626 | ₩78,944 | ₩79,385 | +0.39% | 13.9만 |
|---|
| 2026.01.02 | ₩78,997 | ₩79,131 | ₩78,502 | ₩78,903 | -0.12% | 8.9만 |
|---|
| 2025.12.31 | ₩79,372 | ₩79,372 | ₩78,796 | ₩78,836 | -0.67% | 9.9만 |
|---|
| 2025.12.30 | ₩79,680 | ₩79,800 | ₩79,492 | ₩79,519 | -0.20% | 7.7만 |
|---|
| 2025.12.29 | ₩79,894 | ₩79,961 | ₩79,613 | ₩79,706 | -0.23% | 4.4만 |
|---|
| 2025.12.26 | ₩79,961 | ₩80,202 | ₩79,867 | ₩80,188 | +0.28% | 5.3만 |
|---|
| 2025.12.24 | ₩79,720 | ₩80,215 | ₩79,720 | ₩80,081 | +0.45% | 3.6만 |
|---|
| 2025.12.23 | ₩79,653 | ₩79,787 | ₩79,532 | ₩79,720 | +0.08% | 9.7만 |
|---|
| 2025.12.22 | ₩79,439 | ₩79,880 | ₩79,439 | ₩79,827 | +0.49% | 8.2만 |
|---|
| 2025.12.19 | ₩79,158 | ₩79,532 | ₩79,158 | ₩79,305 | +0.19% | 12.3만 |
|---|
| 2025.12.18 | ₩79,519 | ₩79,733 | ₩79,064 | ₩79,198 | -0.40% | 5.3만 |
|---|
| 2025.12.17 | ₩79,305 | ₩79,854 | ₩79,251 | ₩79,318 | +0.02% | 5.4만 |
|---|
| 2025.12.16 | ₩79,947 | ₩79,947 | ₩78,984 | ₩79,305 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩80,014 | ₩80,028 | ₩79,599 | ₩79,934 | -0.10% | 5.9만 |
|---|
| 2025.12.12 | ₩80,041 | ₩80,188 | ₩79,546 | ₩79,693 | -0.43% | 6.2만 |
|---|
| 2025.12.11 | ₩79,546 | ₩79,867 | ₩79,546 | ₩79,840 | +0.37% | 21.5만 |
|---|
| 2025.12.10 | ₩78,248 | ₩79,385 | ₩78,087 | ₩79,198 | +1.21% | 15.2만 |
|---|
| 2025.12.09 | ₩78,381 | ₩78,609 | ₩78,114 | ₩78,114 | -0.34% | 17.2만 |
|---|
| 2025.12.08 | ₩78,997 | ₩78,997 | ₩78,341 | ₩78,381 | -0.78% | 11만 |
|---|
| 2025.12.05 | ₩78,877 | ₩79,345 | ₩78,877 | ₩78,930 | +0.07% | 5.5만 |
|---|
| 2025.12.04 | ₩78,903 | ₩79,010 | ₩78,582 | ₩78,770 | -0.17% | 7.2만 |
|---|
| 2025.12.03 | ₩78,261 | ₩78,890 | ₩78,261 | ₩78,810 | +0.70% | 6만 |
|---|
| 2025.12.02 | ₩78,261 | ₩78,381 | ₩77,766 | ₩78,127 | -0.17% | 6.2만 |
|---|
| 2025.12.01 | ₩78,167 | ₩78,810 | ₩78,140 | ₩78,194 | +0.03% | 5.2만 |
|---|
| 2025.11.28 | ₩78,355 | ₩78,729 | ₩78,341 | ₩78,622 | +0.34% | 2.9만 |
|---|
| 2025.11.26 | ₩78,074 | ₩78,569 | ₩78,074 | ₩78,368 | +0.38% | 10.7만 |
|---|
| 2025.11.25 | ₩77,418 | ₩78,181 | ₩77,391 | ₩78,087 | +0.86% | 22.7만 |
|---|
| 2025.11.24 | ₩77,030 | ₩77,083 | ₩76,628 | ₩76,762 | -0.35% | 5.9만 |
|---|
| 2025.11.21 | ₩75,544 | ₩77,297 | ₩75,544 | ₩76,909 | +1.81% | 18.7만 |
|---|
| 2025.11.20 | ₩76,213 | ₩76,441 | ₩75,156 | ₩75,236 | -1.28% | 6.1만 |
|---|
| 2025.11.19 | ₩76,079 | ₩76,173 | ₩75,651 | ₩75,825 | -0.33% | 6.5만 |
|---|
| 2025.11.18 | ₩75,771 | ₩76,400 | ₩75,691 | ₩76,146 | +0.49% | 12.9만 |
|---|
| 2025.11.17 | ₩76,548 | ₩76,842 | ₩75,825 | ₩75,999 | -0.72% | 7.8만 |
|---|
| 2025.11.14 | ₩76,481 | ₩77,016 | ₩76,320 | ₩76,534 | +0.07% | 9.4만 |
|---|
| 2025.11.13 | ₩77,123 | ₩77,659 | ₩76,789 | ₩76,789 | -0.43% | 8.1만 |
|---|
| 2025.11.12 | ₩77,284 | ₩77,391 | ₩77,150 | ₩77,177 | -0.14% | 12.6만 |
|---|
| 2025.11.11 | ₩76,106 | ₩76,949 | ₩76,106 | ₩76,869 | +1.00% | 5만 |
|---|
| 2025.11.10 | ₩76,146 | ₩76,146 | ₩75,343 | ₩75,986 | -0.21% | 3.8만 |
|---|
| 2025.11.07 | ₩75,263 | ₩75,972 | ₩75,263 | ₩75,972 | +0.94% | 6.4만 |
|---|
| 2025.11.06 | ₩75,731 | ₩75,731 | ₩75,062 | ₩75,316 | -0.55% | 17.3만 |
|---|
| 2025.11.05 | ₩75,530 | ₩76,119 | ₩75,370 | ₩75,865 | +0.44% | 13.5만 |
|---|
| 2025.11.04 | ₩75,330 | ₩75,638 | ₩75,249 | ₩75,530 | +0.27% | 21.5만 |
|---|
| 2025.11.03 | ₩76,173 | ₩76,173 | ₩75,115 | ₩75,785 | -0.51% | 7.4만 |
|---|
| 2025.10.31 | ₩75,825 | ₩76,441 | ₩75,731 | ₩76,280 | +0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩75,999 | ₩76,869 | ₩75,999 | ₩75,999 | 0.00% | 10.7만 |
|---|
| 2025.10.29 | ₩77,284 | ₩77,284 | ₩76,173 | ₩76,347 | -1.21% | 37.6만 |
|---|
| 2025.10.28 | ₩78,167 | ₩78,448 | ₩77,900 | ₩77,926 | -0.31% | 8.8만 |
|---|
| 2025.10.27 | ₩77,966 | ₩78,408 | ₩77,940 | ₩78,368 | +0.52% | 7.4만 |
|---|
| 2025.10.24 | ₩78,448 | ₩78,448 | ₩77,752 | ₩77,752 | -0.89% | 14.2만 |
|---|
| 2025.10.23 | ₩77,726 | ₩78,007 | ₩77,485 | ₩77,900 | +0.22% | 12만 |
|---|
| 2025.10.22 | ₩77,980 | ₩78,248 | ₩77,659 | ₩77,752 | -0.29% | 10.7만 |
|---|
| 2025.10.21 | ₩77,324 | ₩78,301 | ₩77,324 | ₩78,194 | +1.13% | 8.6만 |
|---|
| 2025.10.20 | ₩77,137 | ₩77,699 | ₩77,137 | ₩77,565 | +0.56% | 10.6만 |
|---|
| 2025.10.17 | ₩76,106 | ₩76,869 | ₩76,106 | ₩76,775 | +0.88% | 6만 |
|---|
| 2025.10.16 | ₩76,989 | ₩76,989 | ₩76,012 | ₩76,200 | -1.03% | 6.1만 |
|---|
| 2025.10.15 | ₩77,324 | ₩77,525 | ₩76,427 | ₩76,682 | -0.83% | 6.3만 |
|---|
| 2025.10.14 | ₩75,785 | ₩77,284 | ₩75,785 | ₩77,043 | +1.66% | 5.6만 |
|---|
| 2025.10.13 | ₩76,293 | ₩76,574 | ₩76,133 | ₩76,347 | +0.07% | 6.8만 |
|---|
| 2025.10.10 | ₩77,498 | ₩77,726 | ₩75,919 | ₩75,932 | -2.02% | 8.4만 |
|---|