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 | ₩87,790 | ₩88,112 | ₩87,737 | ₩87,817 | +0.03% | 4.3만 |
| 2026.10.08 | ₩86,395 | ₩87,951 | ₩86,301 | ₩87,951 | +1.80% | 2.9만 |
| 2026.10.07 | ₩86,583 | ₩86,824 | ₩86,315 | ₩86,583 | 0.00% | 3.3만 |
| 2026.10.06 | ₩87,012 | ₩87,187 | ₩86,570 | ₩86,905 | -0.12% | 7.3만 |
| 2026.10.05 | ₩86,154 | ₩86,905 | ₩85,872 | ₩86,784 | +0.73% | 6.8만 |
| 2026.10.02 | ₩86,838 | ₩86,838 | ₩86,167 | ₩86,221 | -0.71% | 38.1만 |
| 2026.10.01 | ₩86,395 | ₩86,798 | ₩86,006 | ₩86,583 | +0.22% | 3.9만 |
| 2026.09.30 | ₩85,939 | ₩86,328 | ₩85,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,832 |
| -0.12% |
| 5.2만 |
| 2026.09.29 | ₩85,993 | ₩86,100 | ₩85,537 | ₩85,966 | -0.03% | 3.9만 |
|---|
| 2026.09.28 | ₩86,409 | ₩86,704 | ₩86,020 | ₩86,234 | -0.20% | 7.9만 |
|---|
| 2026.09.25 | ₩86,610 | ₩87,173 | ₩86,382 | ₩86,945 | +0.39% | 8만 |
|---|
| 2026.09.24 | ₩87,361 | ₩87,361 | ₩86,637 | ₩86,690 | -0.77% | 7만 |
|---|
| 2026.09.23 | ₩88,018 | ₩88,166 | ₩87,549 | ₩87,562 | -0.52% | 5.3만 |
|---|
| 2026.09.22 | ₩89,440 | ₩89,588 | ₩88,246 | ₩88,287 | -1.29% | 6.3만 |
|---|
| 2026.09.21 | ₩89,226 | ₩89,320 | ₩88,689 | ₩88,958 | -0.30% | 13.2만 |
|---|
| 2026.09.18 | ₩89,709 | ₩89,709 | ₩88,958 | ₩88,971 | -0.82% | 4.2만 |
|---|
| 2026.09.17 | ₩90,460 | ₩90,460 | ₩89,789 | ₩89,937 | -0.58% | 13.7만 |
|---|
| 2026.09.16 | ₩90,782 | ₩90,889 | ₩89,615 | ₩90,071 | -0.78% | 7만 |
|---|
| 2026.09.15 | ₩91,413 | ₩91,828 | ₩91,023 | ₩91,171 | -0.26% | 3.3만 |
|---|
| 2026.09.14 | ₩91,144 | ₩91,976 | ₩91,131 | ₩91,842 | +0.77% | 10.6만 |
|---|
| 2026.09.11 | ₩89,991 | ₩90,299 | ₩89,669 | ₩90,205 | +0.24% | 4.3만 |
|---|
| 2026.09.10 | ₩89,494 | ₩89,897 | ₩89,387 | ₩89,454 | -0.04% | 8.9만 |
|---|
| 2026.09.09 | ₩90,594 | ₩90,742 | ₩89,669 | ₩89,736 | -0.95% | 7.6만 |
|---|
| 2026.09.08 | ₩92,311 | ₩92,311 | ₩90,702 | ₩90,742 | -1.70% | 6.4만 |
|---|
| 2026.09.04 | ₩93,546 | ₩93,546 | ₩92,781 | ₩93,022 | -0.56% | 6.1만 |
|---|
| 2026.09.03 | ₩94,002 | ₩94,351 | ₩93,599 | ₩94,163 | +0.17% | 7.3만 |
|---|
| 2026.09.02 | ₩92,982 | ₩93,720 | ₩92,982 | ₩93,398 | +0.45% | 7.9만 |
|---|
| 2026.09.01 | ₩93,264 | ₩93,774 | ₩92,888 | ₩92,996 | -0.29% | 113.4만 |
|---|
| 2026.08.31 | ₩93,814 | ₩93,814 | ₩93,197 | ₩93,425 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩93,733 | ₩94,109 | ₩93,613 | ₩93,921 | +0.20% | 3.7만 |
|---|
| 2026.08.27 | ₩93,385 | ₩94,122 | ₩93,385 | ₩93,827 | +0.47% | 5.3만 |
|---|
| 2026.08.26 | ₩93,116 | ₩93,680 | ₩93,116 | ₩93,277 | +0.17% | 6.7만 |
|---|
| 2026.08.25 | ₩93,653 | ₩93,827 | ₩93,331 | ₩93,720 | +0.07% | 5.3만 |
|---|
| 2026.08.24 | ₩93,707 | ₩94,270 | ₩93,693 | ₩93,988 | +0.30% | 3.6만 |
|---|
| 2026.08.21 | ₩93,116 | ₩94,042 | ₩93,089 | ₩93,653 | +0.58% | 4.9만 |
|---|
| 2026.08.20 | ₩92,781 | ₩93,411 | ₩92,727 | ₩92,767 | -0.01% | 4.6만 |
|---|
| 2026.08.19 | ₩92,043 | ₩93,975 | ₩92,043 | ₩93,224 | +1.28% | 9만 |
|---|
| 2026.08.18 | ₩91,238 | ₩92,177 | ₩91,238 | ₩91,292 | +0.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,439 | ₩91,506 | ₩90,702 | ₩90,715 | -0.79% | 8.2만 |
|---|
| 2026.08.14 | ₩92,486 | ₩92,486 | ₩91,775 | ₩91,976 | -0.55% | 12.1만 |
|---|
| 2026.08.13 | ₩91,238 | ₩92,432 | ₩90,742 | ₩92,432 | +1.31% | 27.6만 |
|---|
| 2026.08.12 | ₩90,782 | ₩90,916 | ₩90,058 | ₩90,809 | +0.03% | 5.9만 |
|---|
| 2026.08.11 | ₩90,903 | ₩91,587 | ₩90,889 | ₩91,238 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩90,259 | ₩91,144 | ₩89,843 | ₩91,144 | +0.98% | 7.2만 |
|---|
| 2026.08.07 | ₩89,347 | ₩90,527 | ₩89,347 | ₩90,353 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩89,132 | ₩89,373 | ₩88,716 | ₩89,373 | +0.27% | 8만 |
|---|
| 2026.08.05 | ₩89,830 | ₩89,830 | ₩88,904 | ₩89,293 | -0.60% | 5.9만 |
|---|
| 2026.08.04 | ₩87,603 | ₩89,320 | ₩87,603 | ₩89,293 | +1.93% | 7.4만 |
|---|
| 2026.08.03 | ₩88,354 | ₩89,051 | ₩87,925 | ₩88,086 | -0.30% | 5.2만 |
|---|
| 2026.07.31 | ₩87,214 | ₩87,683 | ₩86,663 | ₩87,468 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩88,609 | ₩88,609 | ₩86,543 | ₩87,790 | -0.92% | 8.5만 |
|---|
| 2026.07.29 | ₩89,642 | ₩90,473 | ₩89,601 | ₩89,709 | +0.07% | 13.5만 |
|---|
| 2026.07.28 | ₩87,240 | ₩89,306 | ₩87,240 | ₩89,065 | +2.09% | 7.3만 |
|---|
| 2026.07.27 | ₩85,376 | ₩86,851 | ₩85,376 | ₩86,382 | +1.18% | 7.4만 |
|---|
| 2026.07.24 | ₩83,444 | ₩85,121 | ₩83,444 | ₩84,745 | +1.56% | 2.5만 |
|---|
| 2026.07.23 | ₩83,243 | ₩83,336 | ₩82,773 | ₩82,934 | -0.37% | 6.2만 |
|---|
| 2026.07.22 | ₩84,410 | ₩84,410 | ₩83,256 | ₩83,404 | -1.19% | 5.6만 |
|---|
| 2026.07.21 | ₩84,276 | ₩84,611 | ₩84,061 | ₩84,061 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩84,490 | ₩85,080 | ₩84,155 | ₩84,678 | +0.22% | 5.3만 |
|---|
| 2026.07.17 | ₩86,234 | ₩86,234 | ₩84,758 | ₩84,893 | -1.56% | 5.5만 |
|---|
| 2026.07.16 | ₩83,980 | ₩85,456 | ₩83,980 | ₩85,429 | +1.73% | 6.6만 |
|---|
| 2026.07.15 | ₩83,336 | ₩84,276 | ₩83,336 | ₩83,484 | +0.18% | 4.3만 |
|---|
| 2026.07.14 | ₩83,779 | ₩83,779 | ₩82,907 | ₩82,974 | -0.96% | 2.4만 |
|---|
| 2026.07.13 | ₩83,591 | ₩84,222 | ₩83,591 | ₩83,980 | +0.47% | 4.7만 |
|---|
| 2026.07.10 | ₩83,484 | ₩83,578 | ₩82,988 | ₩83,175 | -0.37% | 4.3만 |
|---|
| 2026.07.09 | ₩82,008 | ₩82,894 | ₩82,008 | ₩82,854 | +1.03% | 3.4만 |
|---|
| 2026.07.08 | ₩83,390 | ₩83,390 | ₩82,478 | ₩82,532 | -1.03% | 4.9만 |
|---|
| 2026.07.07 | ₩83,886 | ₩84,504 | ₩83,779 | ₩83,819 | -0.08% | 10.4만 |
|---|
| 2026.07.06 | ₩82,974 | ₩83,122 | ₩82,169 | ₩82,988 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩81,968 | ₩83,269 | ₩81,968 | ₩83,256 | +1.57% | 6.7만 |
|---|
| 2026.07.01 | ₩80,452 | ₩82,129 | ₩80,452 | ₩81,512 | +1.32% | 19.2만 |
|---|
| 2026.06.30 | ₩80,586 | ₩80,586 | ₩80,144 | ₩80,358 | -0.28% | 9.8만 |
|---|
| 2026.06.29 | ₩81,002 | ₩81,002 | ₩80,398 | ₩80,694 | -0.38% | 6.8만 |
|---|
| 2026.06.26 | ₩79,513 | ₩80,747 | ₩79,513 | ₩80,667 | +1.45% | 5.8만 |
|---|
| 2026.06.25 | ₩79,701 | ₩80,519 | ₩79,526 | ₩79,728 | +0.03% | 11.8만 |
|---|
| 2026.06.24 | ₩78,587 | ₩80,090 | ₩78,587 | ₩79,553 | +1.23% | 5.6만 |
|---|
| 2026.06.23 | ₩78,158 | ₩78,856 | ₩78,158 | ₩78,520 | +0.46% | 6.3만 |
|---|
| 2026.06.22 | ₩78,547 | ₩78,990 | ₩78,172 | ₩78,494 | -0.07% | 5.5만 |
|---|
| 2026.06.18 | ₩78,923 | ₩78,923 | ₩78,467 | ₩78,614 | -0.39% | 8.7만 |
|---|
| 2026.06.17 | ₩80,305 | ₩80,613 | ₩78,601 | ₩78,668 | -2.04% | 5.2만 |
|---|
| 2026.06.16 | ₩80,908 | ₩81,002 | ₩80,425 | ₩80,425 | -0.60% | 4.5만 |
|---|
| 2026.06.15 | ₩80,627 | ₩81,069 | ₩80,466 | ₩80,533 | -0.12% | 13.6만 |
|---|
| 2026.06.12 | ₩79,875 | ₩80,358 | ₩79,567 | ₩80,211 | +0.42% | 4.6만 |
|---|
| 2026.06.11 | ₩79,366 | ₩80,117 | ₩79,057 | ₩79,916 | +0.69% | 6.7만 |
|---|
| 2026.06.10 | ₩80,184 | ₩80,519 | ₩79,258 | ₩79,272 | -1.14% | 5.5만 |
|---|
| 2026.06.09 | ₩80,855 | ₩80,908 | ₩79,392 | ₩80,466 | -0.48% | 4.1만 |
|---|
| 2026.06.08 | ₩80,667 | ₩80,747 | ₩80,036 | ₩80,090 | -0.72% | 6.4만 |
|---|
| 2026.06.05 | ₩81,324 | ₩81,767 | ₩80,345 | ₩80,492 | -1.02% | 6.9만 |
|---|
| 2026.06.04 | ₩81,485 | ₩81,968 | ₩81,472 | ₩81,619 | +0.16% | 5.8만 |
|---|
| 2026.06.03 | ₩80,868 | ₩80,922 | ₩80,613 | ₩80,761 | -0.13% | 9.5만 |
|---|
| 2026.06.02 | ₩81,150 | ₩81,364 | ₩80,653 | ₩81,324 | +0.21% | 7.7만 |
|---|
| 2026.06.01 | ₩80,546 | ₩81,861 | ₩80,546 | ₩81,713 | +1.45% | 4.7만 |
|---|
| 2026.05.29 | ₩80,425 | ₩81,096 | ₩80,358 | ₩80,680 | +0.32% | 5.2만 |
|---|
| 2026.05.28 | ₩79,513 | ₩80,251 | ₩79,513 | ₩80,157 | +0.81% | 7.9만 |
|---|
| 2026.05.27 | ₩79,567 | ₩80,211 | ₩79,540 | ₩79,580 | +0.02% | 25.5만 |
|---|
| 2026.05.26 | ₩79,781 | ₩79,942 | ₩79,620 | ₩79,661 | -0.15% | 9.4만 |
|---|
| 2026.05.22 | ₩79,151 | ₩79,808 | ₩79,151 | ₩79,728 | +0.73% | 4.1만 |
|---|
| 2026.05.21 | ₩77,903 | ₩78,748 | ₩77,340 | ₩78,654 | +0.96% | 5.4만 |
|---|
| 2026.05.20 | ₩77,689 | ₩78,467 | ₩77,139 | ₩78,467 | +1.00% | 6.6만 |
|---|
| 2026.05.19 | ₩78,359 | ₩78,896 | ₩77,782 | ₩77,796 | -0.72% | 7.7만 |
|---|
| 2026.05.18 | ₩77,461 | ₩78,453 | ₩77,434 | ₩78,453 | +1.28% | 4.4만 |
|---|
| 2026.05.15 | ₩77,554 | ₩77,662 | ₩77,165 | ₩77,353 | -0.26% | 6.1만 |
|---|
| 2026.05.14 | ₩77,528 | ₩78,091 | ₩77,367 | ₩77,662 | +0.17% | 6.4만 |
|---|
| 2026.05.13 | ₩78,051 | ₩78,051 | ₩77,206 | ₩77,541 | -0.65% | 23.4만 |
|---|
| 2026.05.12 | ₩78,668 | ₩78,668 | ₩78,011 | ₩78,252 | -0.53% | 8만 |
|---|
| 2026.05.11 | ₩79,446 | ₩79,594 | ₩78,574 | ₩78,722 | -0.91% | 6.5만 |
|---|
| 2026.05.08 | ₩79,513 | ₩79,513 | ₩78,748 | ₩79,298 | -0.27% | 7.3만 |
|---|
| 2026.05.07 | ₩79,969 | ₩80,170 | ₩79,486 | ₩79,607 | -0.45% | 8.9만 |
|---|
| 2026.05.06 | ₩80,264 | ₩80,291 | ₩79,822 | ₩79,835 | -0.53% | 14만 |
|---|
| 2026.05.05 | ₩79,889 | ₩80,184 | ₩79,312 | ₩80,063 | +0.22% | 13만 |
|---|
| 2026.05.04 | ₩80,050 | ₩80,519 | ₩79,567 | ₩79,755 | -0.37% | 13.9만 |
|---|
| 2026.05.01 | ₩80,667 | ₩80,747 | ₩80,117 | ₩80,170 | -0.62% | 10.2만 |
|---|
| 2026.04.30 | ₩79,701 | ₩80,130 | ₩79,231 | ₩80,050 | +0.44% | 5.2만 |
|---|
| 2026.04.29 | ₩79,003 | ₩79,580 | ₩79,003 | ₩79,540 | +0.68% | 10.2만 |
|---|
| 2026.04.28 | ₩79,687 | ₩79,902 | ₩78,963 | ₩79,084 | -0.76% | 7만 |
|---|
| 2026.04.27 | ₩79,526 | ₩80,063 | ₩79,500 | ₩79,540 | +0.02% | 8.7만 |
|---|
| 2026.04.24 | ₩79,634 | ₩79,647 | ₩79,285 | ₩79,620 | -0.02% | 15.5만 |
|---|
| 2026.04.23 | ₩80,331 | ₩80,385 | ₩79,084 | ₩79,929 | -0.50% | 11.7만 |
|---|
| 2026.04.22 | ₩81,472 | ₩81,485 | ₩80,398 | ₩80,707 | -0.94% | 6.4만 |
|---|
| 2026.04.21 | ₩81,673 | ₩82,089 | ₩80,962 | ₩81,029 | -0.79% | 5.9만 |
|---|
| 2026.04.20 | ₩80,734 | ₩81,338 | ₩80,734 | ₩81,338 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩80,412 | ₩81,324 | ₩80,412 | ₩80,828 | +0.52% | 8.9만 |
|---|
| 2026.04.16 | ₩79,647 | ₩80,184 | ₩79,647 | ₩79,889 | +0.30% | 5.1만 |
|---|
| 2026.04.15 | ₩79,325 | ₩79,687 | ₩79,097 | ₩79,459 | +0.17% | 6.9만 |
|---|
| 2026.04.14 | ₩79,084 | ₩79,366 | ₩78,909 | ₩79,017 | -0.08% | 6.7만 |
|---|
| 2026.04.13 | ₩77,259 | ₩78,923 | ₩77,259 | ₩78,923 | +2.15% | 18.9만 |
|---|
| 2026.04.10 | ₩78,239 | ₩78,239 | ₩77,165 | ₩77,259 | -1.25% | 14만 |
|---|
| 2026.04.09 | ₩78,333 | ₩78,333 | ₩77,729 | ₩78,279 | -0.07% | 8.8만 |
|---|
| 2026.04.08 | ₩78,936 | ₩79,231 | ₩78,520 | ₩78,735 | -0.25% | 8.1만 |
|---|
| 2026.04.07 | ₩77,836 | ₩77,997 | ₩77,353 | ₩77,514 | -0.41% | 10.1만 |
|---|
| 2026.04.06 | ₩77,635 | ₩78,051 | ₩77,635 | ₩77,970 | +0.43% | 7.2만 |
|---|
| 2026.04.02 | ₩77,273 | ₩78,091 | ₩76,991 | ₩77,809 | +0.69% | 6.4만 |
|---|
| 2026.04.01 | ₩77,782 | ₩78,024 | ₩77,179 | ₩77,622 | -0.21% | 12.5만 |
|---|
| 2026.03.31 | ₩77,004 | ₩78,051 | ₩76,696 | ₩77,648 | +0.84% | 6만 |
|---|
| 2026.03.30 | ₩76,575 | ₩76,991 | ₩76,106 | ₩76,387 | -0.25% | 5.5만 |
|---|
| 2026.03.27 | ₩76,951 | ₩76,978 | ₩75,931 | ₩76,038 | -1.19% | 8.2만 |
|---|
| 2026.03.26 | ₩77,125 | ₩78,265 | ₩77,125 | ₩77,273 | +0.19% | 5.9만 |
|---|
| 2026.03.25 | ₩78,225 | ₩78,359 | ₩77,085 | ₩77,903 | -0.41% | 5.5만 |
|---|
| 2026.03.24 | ₩77,554 | ₩77,943 | ₩77,004 | ₩77,541 | -0.02% | 6.4만 |
|---|
| 2026.03.23 | ₩78,239 | ₩78,869 | ₩77,890 | ₩77,997 | -0.31% | 11.7만 |
|---|
| 2026.03.20 | ₩77,689 | ₩77,903 | ₩76,870 | ₩77,259 | -0.55% | 7.1만 |
|---|
| 2026.03.19 | ₩77,675 | ₩78,480 | ₩77,474 | ₩77,850 | +0.22% | 9만 |
|---|
| 2026.03.18 | ₩78,829 | ₩79,057 | ₩77,997 | ₩78,037 | -1.00% | 16.7만 |
|---|
| 2026.03.17 | ₩79,513 | ₩79,983 | ₩79,379 | ₩79,379 | -0.17% | 10.9만 |
|---|
| 2026.03.16 | ₩79,231 | ₩79,379 | ₩78,856 | ₩79,070 | -0.20% | 13.1만 |
|---|
| 2026.03.13 | ₩79,151 | ₩79,272 | ₩78,561 | ₩78,641 | -0.64% | 8.3만 |
|---|
| 2026.03.12 | ₩79,272 | ₩79,795 | ₩78,668 | ₩78,695 | -0.73% | 14.9만 |
|---|
| 2026.03.11 | ₩80,036 | ₩80,036 | ₩79,459 | ₩79,808 | -0.28% | 17.9만 |
|---|
| 2026.03.10 | ₩80,238 | ₩80,908 | ₩80,023 | ₩80,036 | -0.25% | 11.3만 |
|---|
| 2026.03.09 | ₩80,412 | ₩81,123 | ₩79,366 | ₩80,935 | +0.65% | 5.1만 |
|---|
| 2026.03.06 | ₩81,002 | ₩81,177 | ₩80,305 | ₩81,096 | +0.12% | 7.7만 |
|---|
| 2026.03.05 | ₩82,142 | ₩82,545 | ₩81,445 | ₩81,780 | -0.44% | 7.9만 |
|---|
| 2026.03.04 | ₩82,424 | ₩82,733 | ₩82,169 | ₩82,585 | +0.20% | 11.9만 |
|---|
| 2026.03.03 | ₩81,794 | ₩82,786 | ₩81,042 | ₩82,357 | +0.69% | 9.3만 |
|---|
| 2026.03.02 | ₩82,693 | ₩83,202 | ₩82,397 | ₩83,014 | +0.39% | 15.3만 |
|---|
| 2026.02.27 | ₩82,250 | ₩83,189 | ₩82,169 | ₩83,189 | +1.14% | 13.5만 |
|---|
| 2026.02.26 | ₩82,612 | ₩82,854 | ₩82,236 | ₩82,733 | +0.15% | 15.6만 |
|---|
| 2026.02.25 | ₩82,867 | ₩82,934 | ₩81,955 | ₩82,518 | -0.42% | 12.4만 |
|---|
| 2026.02.24 | ₩82,236 | ₩82,988 | ₩81,995 | ₩82,867 | +0.77% | 14.7만 |
|---|
| 2026.02.23 | ₩82,585 | ₩82,733 | ₩81,914 | ₩82,183 | -0.49% | 7.6만 |
|---|
| 2026.02.20 | ₩82,411 | ₩83,041 | ₩82,277 | ₩82,880 | +0.57% | 9.8만 |
|---|
| 2026.02.19 | ₩82,572 | ₩82,639 | ₩82,129 | ₩82,491 | -0.10% | 12.7만 |
|---|
| 2026.02.18 | ₩82,532 | ₩82,934 | ₩82,196 | ₩82,840 | +0.37% | 8.6만 |
|---|
| 2026.02.17 | ₩82,612 | ₩82,612 | ₩81,753 | ₩82,330 | -0.34% | 14.9만 |
|---|
| 2026.02.13 | ₩81,753 | ₩82,693 | ₩81,579 | ₩82,478 | +0.89% | 6.8만 |
|---|
| 2026.02.12 | ₩82,773 | ₩83,095 | ₩81,606 | ₩81,646 | -1.36% | 16.2만 |
|---|
| 2026.02.11 | ₩82,625 | ₩82,719 | ₩82,451 | ₩82,706 | +0.10% | 10.7만 |
|---|
| 2026.02.10 | ₩82,303 | ₩82,947 | ₩82,303 | ₩82,612 | +0.37% | 20.9만 |
|---|
| 2026.02.09 | ₩82,451 | ₩82,451 | ₩81,888 | ₩82,303 | -0.18% | 8.4만 |
|---|
| 2026.02.06 | ₩81,740 | ₩82,625 | ₩81,740 | ₩82,545 | +0.98% | 7.3만 |
|---|
| 2026.02.05 | ₩80,989 | ₩81,606 | ₩80,989 | ₩81,230 | +0.30% | 9.9만 |
|---|
| 2026.02.04 | ₩80,157 | ₩81,445 | ₩80,157 | ₩81,136 | +1.22% | 10만 |
|---|
| 2026.02.03 | ₩80,197 | ₩80,841 | ₩79,701 | ₩80,144 | -0.07% | 10.5만 |
|---|
| 2026.02.02 | ₩80,211 | ₩80,855 | ₩80,211 | ₩80,855 | +0.80% | 9.2만 |
|---|
| 2026.01.30 | ₩80,009 | ₩80,398 | ₩79,862 | ₩80,398 | +0.49% | 10.1만 |
|---|
| 2026.01.29 | ₩80,264 | ₩80,774 | ₩79,822 | ₩80,090 | -0.22% | 12.2만 |
|---|
| 2026.01.28 | ₩80,533 | ₩80,761 | ₩80,063 | ₩80,197 | -0.42% | 6.9만 |
|---|
| 2026.01.27 | ₩80,801 | ₩80,801 | ₩80,466 | ₩80,707 | -0.12% | 44.9만 |
|---|
| 2026.01.26 | ₩80,895 | ₩81,069 | ₩80,774 | ₩80,935 | +0.05% | 25.9만 |
|---|
| 2026.01.23 | ₩80,989 | ₩81,123 | ₩80,506 | ₩80,761 | -0.28% | 7.9만 |
|---|
| 2026.01.22 | ₩80,975 | ₩81,338 | ₩80,975 | ₩81,096 | +0.15% | 9.9만 |
|---|
| 2026.01.21 | ₩79,808 | ₩80,989 | ₩79,808 | ₩80,694 | +1.11% | 23.8만 |
|---|
| 2026.01.20 | ₩79,956 | ₩80,372 | ₩79,473 | ₩79,567 | -0.49% | 7.2만 |
|---|
| 2026.01.16 | ₩81,311 | ₩81,311 | ₩80,855 | ₩80,881 | -0.53% | 4.2만 |
|---|
| 2026.01.15 | ₩81,405 | ₩81,566 | ₩81,203 | ₩81,472 | +0.08% | 7.1만 |
|---|
| 2026.01.14 | ₩80,573 | ₩81,270 | ₩80,573 | ₩81,230 | +0.82% | 5.2만 |
|---|
| 2026.01.13 | ₩81,056 | ₩81,056 | ₩80,479 | ₩80,707 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩80,761 | ₩80,962 | ₩80,412 | ₩80,895 | +0.17% | 12.1만 |
|---|
| 2026.01.09 | ₩80,734 | ₩80,975 | ₩80,466 | ₩80,841 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩79,634 | ₩80,667 | ₩79,634 | ₩80,452 | +1.03% | 16.3만 |
|---|
| 2026.01.07 | ₩80,519 | ₩80,519 | ₩79,701 | ₩79,822 | -0.87% | 5.9만 |
|---|
| 2026.01.06 | ₩79,473 | ₩80,425 | ₩79,473 | ₩80,358 | +1.11% | 8.3만 |
|---|
| 2026.01.05 | ₩79,258 | ₩79,808 | ₩79,124 | ₩79,567 | +0.39% | 13.9만 |
|---|
| 2026.01.02 | ₩79,178 | ₩79,312 | ₩78,681 | ₩79,084 | -0.12% | 8.9만 |
|---|
| 2025.12.31 | ₩79,553 | ₩79,553 | ₩78,976 | ₩79,017 | -0.67% | 9.9만 |
|---|
| 2025.12.30 | ₩79,862 | ₩79,983 | ₩79,674 | ₩79,701 | -0.20% | 7.7만 |
|---|
| 2025.12.29 | ₩80,077 | ₩80,144 | ₩79,795 | ₩79,889 | -0.23% | 4.4만 |
|---|
| 2025.12.26 | ₩80,144 | ₩80,385 | ₩80,050 | ₩80,372 | +0.28% | 5.3만 |
|---|
| 2025.12.24 | ₩79,902 | ₩80,398 | ₩79,902 | ₩80,264 | +0.45% | 3.6만 |
|---|
| 2025.12.23 | ₩79,835 | ₩79,969 | ₩79,714 | ₩79,902 | +0.08% | 9.7만 |
|---|
| 2025.12.22 | ₩79,620 | ₩80,063 | ₩79,620 | ₩80,009 | +0.49% | 8.2만 |
|---|
| 2025.12.19 | ₩79,339 | ₩79,714 | ₩79,339 | ₩79,486 | +0.19% | 12.3만 |
|---|
| 2025.12.18 | ₩79,701 | ₩79,916 | ₩79,245 | ₩79,379 | -0.40% | 5.3만 |
|---|
| 2025.12.17 | ₩79,486 | ₩80,036 | ₩79,433 | ₩79,500 | +0.02% | 5.4만 |
|---|
| 2025.12.16 | ₩80,130 | ₩80,130 | ₩79,164 | ₩79,486 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩80,197 | ₩80,211 | ₩79,781 | ₩80,117 | -0.10% | 5.9만 |
|---|
| 2025.12.12 | ₩80,224 | ₩80,372 | ₩79,728 | ₩79,875 | -0.43% | 6.2만 |
|---|
| 2025.12.11 | ₩79,728 | ₩80,050 | ₩79,728 | ₩80,023 | +0.37% | 21.5만 |
|---|
| 2025.12.10 | ₩78,426 | ₩79,567 | ₩78,265 | ₩79,379 | +1.21% | 15.2만 |
|---|
| 2025.12.09 | ₩78,561 | ₩78,789 | ₩78,292 | ₩78,292 | -0.34% | 17.2만 |
|---|
| 2025.12.08 | ₩79,178 | ₩79,178 | ₩78,520 | ₩78,561 | -0.78% | 11만 |
|---|
| 2025.12.05 | ₩79,057 | ₩79,526 | ₩79,057 | ₩79,111 | +0.07% | 5.5만 |
|---|
| 2025.12.04 | ₩79,084 | ₩79,191 | ₩78,762 | ₩78,950 | -0.17% | 7.2만 |
|---|
| 2025.12.03 | ₩78,440 | ₩79,070 | ₩78,440 | ₩78,990 | +0.70% | 6만 |
|---|
| 2025.12.02 | ₩78,440 | ₩78,561 | ₩77,943 | ₩78,306 | -0.17% | 6.2만 |
|---|
| 2025.12.01 | ₩78,346 | ₩78,990 | ₩78,319 | ₩78,373 | +0.03% | 5.2만 |
|---|
| 2025.11.28 | ₩78,534 | ₩78,909 | ₩78,520 | ₩78,802 | +0.34% | 2.9만 |
|---|
| 2025.11.26 | ₩78,252 | ₩78,748 | ₩78,252 | ₩78,547 | +0.38% | 10.7만 |
|---|
| 2025.11.25 | ₩77,595 | ₩78,359 | ₩77,568 | ₩78,265 | +0.86% | 22.7만 |
|---|
| 2025.11.24 | ₩77,206 | ₩77,259 | ₩76,803 | ₩76,937 | -0.35% | 5.9만 |
|---|
| 2025.11.21 | ₩75,717 | ₩77,474 | ₩75,717 | ₩77,085 | +1.81% | 18.7만 |
|---|
| 2025.11.20 | ₩76,387 | ₩76,615 | ₩75,327 | ₩75,408 | -1.28% | 6.1만 |
|---|
| 2025.11.19 | ₩76,253 | ₩76,347 | ₩75,824 | ₩75,998 | -0.33% | 6.5만 |
|---|
| 2025.11.18 | ₩75,945 | ₩76,575 | ₩75,864 | ₩76,320 | +0.49% | 12.9만 |
|---|
| 2025.11.17 | ₩76,723 | ₩77,018 | ₩75,998 | ₩76,173 | -0.72% | 7.8만 |
|---|
| 2025.11.14 | ₩76,656 | ₩77,192 | ₩76,495 | ₩76,709 | +0.07% | 9.4만 |
|---|
| 2025.11.13 | ₩77,300 | ₩77,836 | ₩76,964 | ₩76,964 | -0.43% | 8.1만 |
|---|
| 2025.11.12 | ₩77,461 | ₩77,568 | ₩77,326 | ₩77,353 | -0.14% | 12.6만 |
|---|
| 2025.11.11 | ₩76,280 | ₩77,125 | ₩76,280 | ₩77,045 | +1.00% | 5만 |
|---|
| 2025.11.10 | ₩76,320 | ₩76,320 | ₩75,515 | ₩76,159 | -0.21% | 3.8만 |
|---|
| 2025.11.07 | ₩75,435 | ₩76,146 | ₩75,435 | ₩76,146 | +0.94% | 6.4만 |
|---|
| 2025.11.06 | ₩75,904 | ₩75,904 | ₩75,234 | ₩75,488 | -0.55% | 17.3만 |
|---|
| 2025.11.05 | ₩75,703 | ₩76,293 | ₩75,542 | ₩76,038 | +0.44% | 13.5만 |
|---|
| 2025.11.04 | ₩75,502 | ₩75,810 | ₩75,421 | ₩75,703 | +0.27% | 21.5만 |
|---|
| 2025.11.03 | ₩76,347 | ₩76,347 | ₩75,287 | ₩75,958 | -0.51% | 7.4만 |
|---|
| 2025.10.31 | ₩75,998 | ₩76,615 | ₩75,904 | ₩76,454 | +0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩76,173 | ₩77,045 | ₩76,173 | ₩76,173 | 0.00% | 10.7만 |
|---|
| 2025.10.29 | ₩77,461 | ₩77,461 | ₩76,347 | ₩76,521 | -1.21% | 37.6만 |
|---|
| 2025.10.28 | ₩78,346 | ₩78,628 | ₩78,078 | ₩78,104 | -0.31% | 8.8만 |
|---|
| 2025.10.27 | ₩78,145 | ₩78,587 | ₩78,118 | ₩78,547 | +0.52% | 7.4만 |
|---|
| 2025.10.24 | ₩78,628 | ₩78,628 | ₩77,930 | ₩77,930 | -0.89% | 14.2만 |
|---|
| 2025.10.23 | ₩77,903 | ₩78,185 | ₩77,662 | ₩78,078 | +0.22% | 12만 |
|---|
| 2025.10.22 | ₩78,158 | ₩78,426 | ₩77,836 | ₩77,930 | -0.29% | 10.7만 |
|---|
| 2025.10.21 | ₩77,501 | ₩78,480 | ₩77,501 | ₩78,373 | +1.13% | 8.6만 |
|---|
| 2025.10.20 | ₩77,313 | ₩77,876 | ₩77,313 | ₩77,742 | +0.56% | 10.6만 |
|---|
| 2025.10.17 | ₩76,280 | ₩77,045 | ₩76,280 | ₩76,951 | +0.88% | 6만 |
|---|
| 2025.10.16 | ₩77,165 | ₩77,165 | ₩76,186 | ₩76,374 | -1.03% | 6.1만 |
|---|
| 2025.10.15 | ₩77,501 | ₩77,702 | ₩76,602 | ₩76,857 | -0.83% | 6.3만 |
|---|
| 2025.10.14 | ₩75,958 | ₩77,461 | ₩75,958 | ₩77,219 | +1.66% | 5.6만 |
|---|
| 2025.10.13 | ₩76,468 | ₩76,750 | ₩76,307 | ₩76,521 | +0.07% | 6.8만 |
|---|
| 2025.10.10 | ₩77,675 | ₩77,903 | ₩76,092 | ₩76,106 | -2.02% | 8.4만 |
|---|