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 | ₩87,775 | ₩88,097 | ₩87,722 | ₩87,802 | +0.03% | 4.3만 |
| 2026.10.08 | ₩86,380 | ₩87,936 | ₩86,286 | ₩87,936 | +1.80% | 2.9만 |
| 2026.10.07 | ₩86,568 | ₩86,810 | ₩86,300 | ₩86,568 | 0.00% | 3.3만 |
| 2026.10.06 | ₩86,997 | ₩87,172 | ₩86,555 | ₩86,890 | -0.12% | 7.3만 |
| 2026.10.05 | ₩86,139 | ₩86,890 | ₩85,857 | ₩86,769 | +0.73% | 6.8만 |
| 2026.10.02 | ₩86,823 | ₩86,823 | ₩86,152 | ₩86,206 | -0.71% | 38.1만 |
| 2026.10.01 | ₩86,380 | ₩86,783 | ₩85,991 | ₩86,568 | +0.22% | 3.9만 |
| 2026.09.30 | ₩85,924 | ₩86,313 | ₩85,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,817 |
| -0.12% |
| 5.2만 |
| 2026.09.29 | ₩85,978 | ₩86,085 | ₩85,522 | ₩85,951 | -0.03% | 3.9만 |
|---|
| 2026.09.28 | ₩86,394 | ₩86,689 | ₩86,005 | ₩86,219 | -0.20% | 7.9만 |
|---|
| 2026.09.25 | ₩86,595 | ₩87,158 | ₩86,367 | ₩86,930 | +0.39% | 8만 |
|---|
| 2026.09.24 | ₩87,346 | ₩87,346 | ₩86,622 | ₩86,675 | -0.77% | 7만 |
|---|
| 2026.09.23 | ₩88,003 | ₩88,151 | ₩87,534 | ₩87,547 | -0.52% | 5.3만 |
|---|
| 2026.09.22 | ₩89,425 | ₩89,573 | ₩88,231 | ₩88,272 | -1.29% | 6.3만 |
|---|
| 2026.09.21 | ₩89,211 | ₩89,304 | ₩88,674 | ₩88,942 | -0.30% | 13.2만 |
|---|
| 2026.09.18 | ₩89,693 | ₩89,693 | ₩88,942 | ₩88,956 | -0.82% | 4.2만 |
|---|
| 2026.09.17 | ₩90,445 | ₩90,445 | ₩89,774 | ₩89,921 | -0.58% | 13.7만 |
|---|
| 2026.09.16 | ₩90,766 | ₩90,874 | ₩89,600 | ₩90,056 | -0.78% | 7만 |
|---|
| 2026.09.15 | ₩91,397 | ₩91,813 | ₩91,008 | ₩91,155 | -0.26% | 3.3만 |
|---|
| 2026.09.14 | ₩91,129 | ₩91,960 | ₩91,115 | ₩91,826 | +0.77% | 10.6만 |
|---|
| 2026.09.11 | ₩89,975 | ₩90,284 | ₩89,653 | ₩90,190 | +0.24% | 4.3만 |
|---|
| 2026.09.10 | ₩89,479 | ₩89,881 | ₩89,371 | ₩89,439 | -0.04% | 8.9만 |
|---|
| 2026.09.09 | ₩90,579 | ₩90,726 | ₩89,653 | ₩89,720 | -0.95% | 7.6만 |
|---|
| 2026.09.08 | ₩92,296 | ₩92,296 | ₩90,686 | ₩90,726 | -1.70% | 6.4만 |
|---|
| 2026.09.04 | ₩93,530 | ₩93,530 | ₩92,765 | ₩93,006 | -0.56% | 6.1만 |
|---|
| 2026.09.03 | ₩93,986 | ₩94,334 | ₩93,583 | ₩94,147 | +0.17% | 7.3만 |
|---|
| 2026.09.02 | ₩92,966 | ₩93,704 | ₩92,966 | ₩93,382 | +0.45% | 7.9만 |
|---|
| 2026.09.01 | ₩93,248 | ₩93,758 | ₩92,872 | ₩92,980 | -0.29% | 113.4만 |
|---|
| 2026.08.31 | ₩93,798 | ₩93,798 | ₩93,181 | ₩93,409 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩93,717 | ₩94,093 | ₩93,597 | ₩93,905 | +0.20% | 3.7만 |
|---|
| 2026.08.27 | ₩93,369 | ₩94,106 | ₩93,369 | ₩93,811 | +0.47% | 5.3만 |
|---|
| 2026.08.26 | ₩93,100 | ₩93,664 | ₩93,100 | ₩93,261 | +0.17% | 6.7만 |
|---|
| 2026.08.25 | ₩93,637 | ₩93,811 | ₩93,315 | ₩93,704 | +0.07% | 5.3만 |
|---|
| 2026.08.24 | ₩93,691 | ₩94,254 | ₩93,677 | ₩93,972 | +0.30% | 3.6만 |
|---|
| 2026.08.21 | ₩93,100 | ₩94,026 | ₩93,074 | ₩93,637 | +0.58% | 4.9만 |
|---|
| 2026.08.20 | ₩92,765 | ₩93,395 | ₩92,711 | ₩92,752 | -0.01% | 4.6만 |
|---|
| 2026.08.19 | ₩92,027 | ₩93,959 | ₩92,027 | ₩93,208 | +1.28% | 9만 |
|---|
| 2026.08.18 | ₩91,222 | ₩92,161 | ₩91,222 | ₩91,276 | +0.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,424 | ₩91,491 | ₩90,686 | ₩90,699 | -0.79% | 8.2만 |
|---|
| 2026.08.14 | ₩92,470 | ₩92,470 | ₩91,759 | ₩91,960 | -0.55% | 12.1만 |
|---|
| 2026.08.13 | ₩91,222 | ₩92,416 | ₩90,726 | ₩92,416 | +1.31% | 27.6만 |
|---|
| 2026.08.12 | ₩90,766 | ₩90,901 | ₩90,042 | ₩90,793 | +0.03% | 5.9만 |
|---|
| 2026.08.11 | ₩90,887 | ₩91,571 | ₩90,874 | ₩91,222 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩90,243 | ₩91,129 | ₩89,828 | ₩91,129 | +0.98% | 7.2만 |
|---|
| 2026.08.07 | ₩89,331 | ₩90,512 | ₩89,331 | ₩90,337 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩89,117 | ₩89,358 | ₩88,701 | ₩89,358 | +0.27% | 8만 |
|---|
| 2026.08.05 | ₩89,814 | ₩89,814 | ₩88,889 | ₩89,278 | -0.60% | 5.9만 |
|---|
| 2026.08.04 | ₩87,588 | ₩89,304 | ₩87,588 | ₩89,278 | +1.93% | 7.4만 |
|---|
| 2026.08.03 | ₩88,339 | ₩89,036 | ₩87,909 | ₩88,070 | -0.30% | 5.2만 |
|---|
| 2026.07.31 | ₩87,199 | ₩87,668 | ₩86,649 | ₩87,453 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩88,594 | ₩88,594 | ₩86,528 | ₩87,775 | -0.92% | 8.5만 |
|---|
| 2026.07.29 | ₩89,626 | ₩90,458 | ₩89,586 | ₩89,693 | +0.07% | 13.5만 |
|---|
| 2026.07.28 | ₩87,225 | ₩89,291 | ₩87,225 | ₩89,050 | +2.09% | 7.3만 |
|---|
| 2026.07.27 | ₩85,361 | ₩86,836 | ₩85,361 | ₩86,367 | +1.18% | 7.4만 |
|---|
| 2026.07.24 | ₩83,429 | ₩85,106 | ₩83,429 | ₩84,731 | +1.56% | 2.5만 |
|---|
| 2026.07.23 | ₩83,228 | ₩83,322 | ₩82,759 | ₩82,920 | -0.37% | 6.2만 |
|---|
| 2026.07.22 | ₩84,395 | ₩84,395 | ₩83,242 | ₩83,389 | -1.19% | 5.6만 |
|---|
| 2026.07.21 | ₩84,261 | ₩84,596 | ₩84,046 | ₩84,046 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩84,476 | ₩85,066 | ₩84,140 | ₩84,663 | +0.22% | 5.3만 |
|---|
| 2026.07.17 | ₩86,219 | ₩86,219 | ₩84,744 | ₩84,878 | -1.56% | 5.5만 |
|---|
| 2026.07.16 | ₩83,966 | ₩85,441 | ₩83,966 | ₩85,415 | +1.73% | 6.6만 |
|---|
| 2026.07.15 | ₩83,322 | ₩84,261 | ₩83,322 | ₩83,470 | +0.18% | 4.3만 |
|---|
| 2026.07.14 | ₩83,765 | ₩83,765 | ₩82,893 | ₩82,960 | -0.96% | 2.4만 |
|---|
| 2026.07.13 | ₩83,577 | ₩84,207 | ₩83,577 | ₩83,966 | +0.47% | 4.7만 |
|---|
| 2026.07.10 | ₩83,470 | ₩83,564 | ₩82,973 | ₩83,161 | -0.37% | 4.3만 |
|---|
| 2026.07.09 | ₩81,994 | ₩82,880 | ₩81,994 | ₩82,839 | +1.03% | 3.4만 |
|---|
| 2026.07.08 | ₩83,376 | ₩83,376 | ₩82,464 | ₩82,517 | -1.03% | 4.9만 |
|---|
| 2026.07.07 | ₩83,872 | ₩84,489 | ₩83,765 | ₩83,805 | -0.08% | 10.4만 |
|---|
| 2026.07.06 | ₩82,960 | ₩83,108 | ₩82,155 | ₩82,973 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩81,954 | ₩83,255 | ₩81,954 | ₩83,242 | +1.57% | 6.7만 |
|---|
| 2026.07.01 | ₩80,438 | ₩82,115 | ₩80,438 | ₩81,498 | +1.32% | 19.2만 |
|---|
| 2026.06.30 | ₩80,572 | ₩80,572 | ₩80,130 | ₩80,344 | -0.28% | 9.8만 |
|---|
| 2026.06.29 | ₩80,988 | ₩80,988 | ₩80,385 | ₩80,680 | -0.38% | 6.8만 |
|---|
| 2026.06.26 | ₩79,499 | ₩80,733 | ₩79,499 | ₩80,653 | +1.45% | 5.8만 |
|---|
| 2026.06.25 | ₩79,687 | ₩80,505 | ₩79,513 | ₩79,714 | +0.03% | 11.8만 |
|---|
| 2026.06.24 | ₩78,574 | ₩80,076 | ₩78,574 | ₩79,540 | +1.23% | 5.6만 |
|---|
| 2026.06.23 | ₩78,145 | ₩78,842 | ₩78,145 | ₩78,507 | +0.46% | 6.3만 |
|---|
| 2026.06.22 | ₩78,534 | ₩78,976 | ₩78,158 | ₩78,480 | -0.07% | 5.5만 |
|---|
| 2026.06.18 | ₩78,909 | ₩78,909 | ₩78,453 | ₩78,601 | -0.39% | 8.7만 |
|---|
| 2026.06.17 | ₩80,291 | ₩80,599 | ₩78,587 | ₩78,654 | -2.04% | 5.2만 |
|---|
| 2026.06.16 | ₩80,894 | ₩80,988 | ₩80,412 | ₩80,412 | -0.60% | 4.5만 |
|---|
| 2026.06.15 | ₩80,613 | ₩81,055 | ₩80,452 | ₩80,519 | -0.12% | 13.6만 |
|---|
| 2026.06.12 | ₩79,862 | ₩80,344 | ₩79,553 | ₩80,197 | +0.42% | 4.6만 |
|---|
| 2026.06.11 | ₩79,352 | ₩80,103 | ₩79,043 | ₩79,902 | +0.69% | 6.7만 |
|---|
| 2026.06.10 | ₩80,170 | ₩80,505 | ₩79,245 | ₩79,258 | -1.14% | 5.5만 |
|---|
| 2026.06.09 | ₩80,841 | ₩80,894 | ₩79,379 | ₩80,452 | -0.48% | 4.1만 |
|---|
| 2026.06.08 | ₩80,653 | ₩80,733 | ₩80,023 | ₩80,076 | -0.72% | 6.4만 |
|---|
| 2026.06.05 | ₩81,310 | ₩81,753 | ₩80,331 | ₩80,479 | -1.02% | 6.9만 |
|---|
| 2026.06.04 | ₩81,471 | ₩81,954 | ₩81,458 | ₩81,605 | +0.16% | 5.8만 |
|---|
| 2026.06.03 | ₩80,854 | ₩80,908 | ₩80,599 | ₩80,747 | -0.13% | 9.5만 |
|---|
| 2026.06.02 | ₩81,136 | ₩81,350 | ₩80,640 | ₩81,310 | +0.21% | 7.7만 |
|---|
| 2026.06.01 | ₩80,532 | ₩81,847 | ₩80,532 | ₩81,699 | +1.45% | 4.7만 |
|---|
| 2026.05.29 | ₩80,412 | ₩81,082 | ₩80,344 | ₩80,666 | +0.32% | 5.2만 |
|---|
| 2026.05.28 | ₩79,499 | ₩80,237 | ₩79,499 | ₩80,143 | +0.81% | 7.9만 |
|---|
| 2026.05.27 | ₩79,553 | ₩80,197 | ₩79,526 | ₩79,567 | +0.02% | 25.5만 |
|---|
| 2026.05.26 | ₩79,768 | ₩79,929 | ₩79,607 | ₩79,647 | -0.15% | 9.4만 |
|---|
| 2026.05.22 | ₩79,137 | ₩79,795 | ₩79,137 | ₩79,714 | +0.73% | 4.1만 |
|---|
| 2026.05.21 | ₩77,890 | ₩78,735 | ₩77,327 | ₩78,641 | +0.96% | 5.4만 |
|---|
| 2026.05.20 | ₩77,675 | ₩78,453 | ₩77,125 | ₩78,453 | +1.00% | 6.6만 |
|---|
| 2026.05.19 | ₩78,346 | ₩78,882 | ₩77,769 | ₩77,783 | -0.72% | 7.7만 |
|---|
| 2026.05.18 | ₩77,447 | ₩78,440 | ₩77,420 | ₩78,440 | +1.28% | 4.4만 |
|---|
| 2026.05.15 | ₩77,541 | ₩77,648 | ₩77,152 | ₩77,340 | -0.26% | 6.1만 |
|---|
| 2026.05.14 | ₩77,514 | ₩78,078 | ₩77,353 | ₩77,648 | +0.17% | 6.4만 |
|---|
| 2026.05.13 | ₩78,037 | ₩78,037 | ₩77,192 | ₩77,528 | -0.65% | 23.4만 |
|---|
| 2026.05.12 | ₩78,654 | ₩78,654 | ₩77,997 | ₩78,239 | -0.53% | 8만 |
|---|
| 2026.05.11 | ₩79,432 | ₩79,580 | ₩78,561 | ₩78,708 | -0.91% | 6.5만 |
|---|
| 2026.05.08 | ₩79,499 | ₩79,499 | ₩78,735 | ₩79,285 | -0.27% | 7.3만 |
|---|
| 2026.05.07 | ₩79,955 | ₩80,157 | ₩79,473 | ₩79,593 | -0.45% | 8.9만 |
|---|
| 2026.05.06 | ₩80,251 | ₩80,277 | ₩79,808 | ₩79,821 | -0.53% | 14만 |
|---|
| 2026.05.05 | ₩79,875 | ₩80,170 | ₩79,298 | ₩80,049 | +0.22% | 13만 |
|---|
| 2026.05.04 | ₩80,036 | ₩80,505 | ₩79,553 | ₩79,741 | -0.37% | 13.9만 |
|---|
| 2026.05.01 | ₩80,653 | ₩80,733 | ₩80,103 | ₩80,157 | -0.62% | 10.2만 |
|---|
| 2026.04.30 | ₩79,687 | ₩80,116 | ₩79,218 | ₩80,036 | +0.44% | 5.2만 |
|---|
| 2026.04.29 | ₩78,990 | ₩79,567 | ₩78,990 | ₩79,526 | +0.68% | 10.2만 |
|---|
| 2026.04.28 | ₩79,674 | ₩79,888 | ₩78,950 | ₩79,070 | -0.76% | 7만 |
|---|
| 2026.04.27 | ₩79,513 | ₩80,049 | ₩79,486 | ₩79,526 | +0.02% | 8.7만 |
|---|
| 2026.04.24 | ₩79,620 | ₩79,634 | ₩79,271 | ₩79,607 | -0.02% | 15.5만 |
|---|
| 2026.04.23 | ₩80,318 | ₩80,371 | ₩79,070 | ₩79,915 | -0.50% | 11.7만 |
|---|
| 2026.04.22 | ₩81,458 | ₩81,471 | ₩80,385 | ₩80,693 | -0.94% | 6.4만 |
|---|
| 2026.04.21 | ₩81,659 | ₩82,075 | ₩80,948 | ₩81,015 | -0.79% | 5.9만 |
|---|
| 2026.04.20 | ₩80,720 | ₩81,324 | ₩80,720 | ₩81,324 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩80,398 | ₩81,310 | ₩80,398 | ₩80,814 | +0.52% | 8.9만 |
|---|
| 2026.04.16 | ₩79,634 | ₩80,170 | ₩79,634 | ₩79,875 | +0.30% | 5.1만 |
|---|
| 2026.04.15 | ₩79,312 | ₩79,674 | ₩79,084 | ₩79,446 | +0.17% | 6.9만 |
|---|
| 2026.04.14 | ₩79,070 | ₩79,352 | ₩78,896 | ₩79,003 | -0.08% | 6.7만 |
|---|
| 2026.04.13 | ₩77,246 | ₩78,909 | ₩77,246 | ₩78,909 | +2.15% | 18.9만 |
|---|
| 2026.04.10 | ₩78,225 | ₩78,225 | ₩77,152 | ₩77,246 | -1.25% | 14만 |
|---|
| 2026.04.09 | ₩78,319 | ₩78,319 | ₩77,715 | ₩78,265 | -0.07% | 8.8만 |
|---|
| 2026.04.08 | ₩78,923 | ₩79,218 | ₩78,507 | ₩78,721 | -0.25% | 8.1만 |
|---|
| 2026.04.07 | ₩77,823 | ₩77,984 | ₩77,340 | ₩77,501 | -0.41% | 10.1만 |
|---|
| 2026.04.06 | ₩77,622 | ₩78,037 | ₩77,622 | ₩77,957 | +0.43% | 7.2만 |
|---|
| 2026.04.02 | ₩77,259 | ₩78,078 | ₩76,978 | ₩77,796 | +0.69% | 6.4만 |
|---|
| 2026.04.01 | ₩77,769 | ₩78,011 | ₩77,166 | ₩77,608 | -0.21% | 12.5만 |
|---|
| 2026.03.31 | ₩76,991 | ₩78,037 | ₩76,683 | ₩77,635 | +0.84% | 6만 |
|---|
| 2026.03.30 | ₩76,562 | ₩76,978 | ₩76,093 | ₩76,374 | -0.25% | 5.5만 |
|---|
| 2026.03.27 | ₩76,938 | ₩76,964 | ₩75,918 | ₩76,025 | -1.19% | 8.2만 |
|---|
| 2026.03.26 | ₩77,112 | ₩78,252 | ₩77,112 | ₩77,259 | +0.19% | 5.9만 |
|---|
| 2026.03.25 | ₩78,212 | ₩78,346 | ₩77,072 | ₩77,890 | -0.41% | 5.5만 |
|---|
| 2026.03.24 | ₩77,541 | ₩77,930 | ₩76,991 | ₩77,528 | -0.02% | 6.4만 |
|---|
| 2026.03.23 | ₩78,225 | ₩78,856 | ₩77,876 | ₩77,984 | -0.31% | 11.7만 |
|---|
| 2026.03.20 | ₩77,675 | ₩77,890 | ₩76,857 | ₩77,246 | -0.55% | 7.1만 |
|---|
| 2026.03.19 | ₩77,662 | ₩78,467 | ₩77,461 | ₩77,836 | +0.22% | 9만 |
|---|
| 2026.03.18 | ₩78,815 | ₩79,043 | ₩77,984 | ₩78,024 | -1.00% | 16.7만 |
|---|
| 2026.03.17 | ₩79,499 | ₩79,969 | ₩79,365 | ₩79,365 | -0.17% | 10.9만 |
|---|
| 2026.03.16 | ₩79,218 | ₩79,365 | ₩78,842 | ₩79,057 | -0.20% | 13.1만 |
|---|
| 2026.03.13 | ₩79,137 | ₩79,258 | ₩78,547 | ₩78,628 | -0.64% | 8.3만 |
|---|
| 2026.03.12 | ₩79,258 | ₩79,781 | ₩78,654 | ₩78,681 | -0.73% | 14.9만 |
|---|
| 2026.03.11 | ₩80,023 | ₩80,023 | ₩79,446 | ₩79,795 | -0.28% | 17.9만 |
|---|
| 2026.03.10 | ₩80,224 | ₩80,894 | ₩80,009 | ₩80,023 | -0.25% | 11.3만 |
|---|
| 2026.03.09 | ₩80,398 | ₩81,109 | ₩79,352 | ₩80,921 | +0.65% | 5.1만 |
|---|
| 2026.03.06 | ₩80,988 | ₩81,163 | ₩80,291 | ₩81,082 | +0.12% | 7.7만 |
|---|
| 2026.03.05 | ₩82,128 | ₩82,531 | ₩81,431 | ₩81,766 | -0.44% | 7.9만 |
|---|
| 2026.03.04 | ₩82,410 | ₩82,719 | ₩82,155 | ₩82,571 | +0.20% | 11.9만 |
|---|
| 2026.03.03 | ₩81,780 | ₩82,772 | ₩81,029 | ₩82,343 | +0.69% | 9.3만 |
|---|
| 2026.03.02 | ₩82,678 | ₩83,188 | ₩82,383 | ₩83,000 | +0.39% | 15.3만 |
|---|
| 2026.02.27 | ₩82,236 | ₩83,175 | ₩82,155 | ₩83,175 | +1.14% | 13.5만 |
|---|
| 2026.02.26 | ₩82,598 | ₩82,839 | ₩82,222 | ₩82,719 | +0.15% | 15.6만 |
|---|
| 2026.02.25 | ₩82,853 | ₩82,920 | ₩81,941 | ₩82,504 | -0.42% | 12.4만 |
|---|
| 2026.02.24 | ₩82,222 | ₩82,973 | ₩81,981 | ₩82,853 | +0.77% | 14.7만 |
|---|
| 2026.02.23 | ₩82,571 | ₩82,719 | ₩81,900 | ₩82,169 | -0.49% | 7.6만 |
|---|
| 2026.02.20 | ₩82,397 | ₩83,027 | ₩82,263 | ₩82,866 | +0.57% | 9.8만 |
|---|
| 2026.02.19 | ₩82,558 | ₩82,625 | ₩82,115 | ₩82,477 | -0.10% | 12.7만 |
|---|
| 2026.02.18 | ₩82,517 | ₩82,920 | ₩82,182 | ₩82,826 | +0.37% | 8.6만 |
|---|
| 2026.02.17 | ₩82,598 | ₩82,598 | ₩81,739 | ₩82,316 | -0.34% | 14.9만 |
|---|
| 2026.02.13 | ₩81,739 | ₩82,678 | ₩81,565 | ₩82,464 | +0.89% | 6.8만 |
|---|
| 2026.02.12 | ₩82,759 | ₩83,081 | ₩81,592 | ₩81,632 | -1.36% | 16.2만 |
|---|
| 2026.02.11 | ₩82,611 | ₩82,705 | ₩82,437 | ₩82,692 | +0.10% | 10.7만 |
|---|
| 2026.02.10 | ₩82,289 | ₩82,933 | ₩82,289 | ₩82,598 | +0.37% | 20.9만 |
|---|
| 2026.02.09 | ₩82,437 | ₩82,437 | ₩81,874 | ₩82,289 | -0.18% | 8.4만 |
|---|
| 2026.02.06 | ₩81,726 | ₩82,611 | ₩81,726 | ₩82,531 | +0.98% | 7.3만 |
|---|
| 2026.02.05 | ₩80,975 | ₩81,592 | ₩80,975 | ₩81,216 | +0.30% | 9.9만 |
|---|
| 2026.02.04 | ₩80,143 | ₩81,431 | ₩80,143 | ₩81,122 | +1.22% | 10만 |
|---|
| 2026.02.03 | ₩80,184 | ₩80,827 | ₩79,687 | ₩80,130 | -0.07% | 10.5만 |
|---|
| 2026.02.02 | ₩80,197 | ₩80,841 | ₩80,197 | ₩80,841 | +0.80% | 9.2만 |
|---|
| 2026.01.30 | ₩79,996 | ₩80,385 | ₩79,848 | ₩80,385 | +0.49% | 10.1만 |
|---|
| 2026.01.29 | ₩80,251 | ₩80,760 | ₩79,808 | ₩80,076 | -0.22% | 12.2만 |
|---|
| 2026.01.28 | ₩80,519 | ₩80,747 | ₩80,049 | ₩80,184 | -0.42% | 6.9만 |
|---|
| 2026.01.27 | ₩80,787 | ₩80,787 | ₩80,452 | ₩80,693 | -0.12% | 44.9만 |
|---|
| 2026.01.26 | ₩80,881 | ₩81,055 | ₩80,760 | ₩80,921 | +0.05% | 25.9만 |
|---|
| 2026.01.23 | ₩80,975 | ₩81,109 | ₩80,492 | ₩80,747 | -0.28% | 7.9만 |
|---|
| 2026.01.22 | ₩80,961 | ₩81,324 | ₩80,961 | ₩81,082 | +0.15% | 9.9만 |
|---|
| 2026.01.21 | ₩79,795 | ₩80,975 | ₩79,795 | ₩80,680 | +1.11% | 23.8만 |
|---|
| 2026.01.20 | ₩79,942 | ₩80,358 | ₩79,459 | ₩79,553 | -0.49% | 7.2만 |
|---|
| 2026.01.16 | ₩81,297 | ₩81,297 | ₩80,841 | ₩80,868 | -0.53% | 4.2만 |
|---|
| 2026.01.15 | ₩81,391 | ₩81,552 | ₩81,189 | ₩81,458 | +0.08% | 7.1만 |
|---|
| 2026.01.14 | ₩80,559 | ₩81,257 | ₩80,559 | ₩81,216 | +0.82% | 5.2만 |
|---|
| 2026.01.13 | ₩81,042 | ₩81,042 | ₩80,465 | ₩80,693 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩80,747 | ₩80,948 | ₩80,398 | ₩80,881 | +0.17% | 12.1만 |
|---|
| 2026.01.09 | ₩80,720 | ₩80,961 | ₩80,452 | ₩80,827 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩79,620 | ₩80,653 | ₩79,620 | ₩80,438 | +1.03% | 16.3만 |
|---|
| 2026.01.07 | ₩80,505 | ₩80,505 | ₩79,687 | ₩79,808 | -0.87% | 5.9만 |
|---|
| 2026.01.06 | ₩79,459 | ₩80,412 | ₩79,459 | ₩80,344 | +1.11% | 8.3만 |
|---|
| 2026.01.05 | ₩79,245 | ₩79,795 | ₩79,110 | ₩79,553 | +0.39% | 13.9만 |
|---|
| 2026.01.02 | ₩79,164 | ₩79,298 | ₩78,668 | ₩79,070 | -0.12% | 8.9만 |
|---|
| 2025.12.31 | ₩79,540 | ₩79,540 | ₩78,963 | ₩79,003 | -0.67% | 9.9만 |
|---|
| 2025.12.30 | ₩79,848 | ₩79,969 | ₩79,660 | ₩79,687 | -0.20% | 7.7만 |
|---|
| 2025.12.29 | ₩80,063 | ₩80,130 | ₩79,781 | ₩79,875 | -0.23% | 4.4만 |
|---|
| 2025.12.26 | ₩80,130 | ₩80,371 | ₩80,036 | ₩80,358 | +0.28% | 5.3만 |
|---|
| 2025.12.24 | ₩79,888 | ₩80,385 | ₩79,888 | ₩80,251 | +0.45% | 3.6만 |
|---|
| 2025.12.23 | ₩79,821 | ₩79,955 | ₩79,701 | ₩79,888 | +0.08% | 9.7만 |
|---|
| 2025.12.22 | ₩79,607 | ₩80,049 | ₩79,607 | ₩79,996 | +0.49% | 8.2만 |
|---|
| 2025.12.19 | ₩79,325 | ₩79,701 | ₩79,325 | ₩79,473 | +0.19% | 12.3만 |
|---|
| 2025.12.18 | ₩79,687 | ₩79,902 | ₩79,231 | ₩79,365 | -0.40% | 5.3만 |
|---|
| 2025.12.17 | ₩79,473 | ₩80,023 | ₩79,419 | ₩79,486 | +0.02% | 5.4만 |
|---|
| 2025.12.16 | ₩80,116 | ₩80,116 | ₩79,151 | ₩79,473 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩80,184 | ₩80,197 | ₩79,768 | ₩80,103 | -0.10% | 5.9만 |
|---|
| 2025.12.12 | ₩80,210 | ₩80,358 | ₩79,714 | ₩79,862 | -0.43% | 6.2만 |
|---|
| 2025.12.11 | ₩79,714 | ₩80,036 | ₩79,714 | ₩80,009 | +0.37% | 21.5만 |
|---|
| 2025.12.10 | ₩78,413 | ₩79,553 | ₩78,252 | ₩79,365 | +1.21% | 15.2만 |
|---|
| 2025.12.09 | ₩78,547 | ₩78,775 | ₩78,279 | ₩78,279 | -0.34% | 17.2만 |
|---|
| 2025.12.08 | ₩79,164 | ₩79,164 | ₩78,507 | ₩78,547 | -0.78% | 11만 |
|---|
| 2025.12.05 | ₩79,043 | ₩79,513 | ₩79,043 | ₩79,097 | +0.07% | 5.5만 |
|---|
| 2025.12.04 | ₩79,070 | ₩79,178 | ₩78,748 | ₩78,936 | -0.17% | 7.2만 |
|---|
| 2025.12.03 | ₩78,426 | ₩79,057 | ₩78,426 | ₩78,976 | +0.70% | 6만 |
|---|
| 2025.12.02 | ₩78,426 | ₩78,547 | ₩77,930 | ₩78,292 | -0.17% | 6.2만 |
|---|
| 2025.12.01 | ₩78,333 | ₩78,976 | ₩78,306 | ₩78,359 | +0.03% | 5.2만 |
|---|
| 2025.11.28 | ₩78,520 | ₩78,896 | ₩78,507 | ₩78,789 | +0.34% | 2.9만 |
|---|
| 2025.11.26 | ₩78,239 | ₩78,735 | ₩78,239 | ₩78,534 | +0.38% | 10.7만 |
|---|
| 2025.11.25 | ₩77,581 | ₩78,346 | ₩77,555 | ₩78,252 | +0.86% | 22.7만 |
|---|
| 2025.11.24 | ₩77,192 | ₩77,246 | ₩76,790 | ₩76,924 | -0.35% | 5.9만 |
|---|
| 2025.11.21 | ₩75,704 | ₩77,461 | ₩75,704 | ₩77,072 | +1.81% | 18.7만 |
|---|
| 2025.11.20 | ₩76,374 | ₩76,602 | ₩75,315 | ₩75,395 | -1.28% | 6.1만 |
|---|
| 2025.11.19 | ₩76,240 | ₩76,334 | ₩75,811 | ₩75,985 | -0.33% | 6.5만 |
|---|
| 2025.11.18 | ₩75,932 | ₩76,562 | ₩75,851 | ₩76,307 | +0.49% | 12.9만 |
|---|
| 2025.11.17 | ₩76,710 | ₩77,005 | ₩75,985 | ₩76,160 | -0.72% | 7.8만 |
|---|
| 2025.11.14 | ₩76,642 | ₩77,179 | ₩76,481 | ₩76,696 | +0.07% | 9.4만 |
|---|
| 2025.11.13 | ₩77,286 | ₩77,823 | ₩76,951 | ₩76,951 | -0.43% | 8.1만 |
|---|
| 2025.11.12 | ₩77,447 | ₩77,555 | ₩77,313 | ₩77,340 | -0.14% | 12.6만 |
|---|
| 2025.11.11 | ₩76,267 | ₩77,112 | ₩76,267 | ₩77,031 | +1.00% | 5만 |
|---|
| 2025.11.10 | ₩76,307 | ₩76,307 | ₩75,502 | ₩76,146 | -0.21% | 3.8만 |
|---|
| 2025.11.07 | ₩75,422 | ₩76,133 | ₩75,422 | ₩76,133 | +0.94% | 6.4만 |
|---|
| 2025.11.06 | ₩75,891 | ₩75,891 | ₩75,221 | ₩75,476 | -0.55% | 17.3만 |
|---|
| 2025.11.05 | ₩75,690 | ₩76,280 | ₩75,529 | ₩76,025 | +0.44% | 13.5만 |
|---|
| 2025.11.04 | ₩75,489 | ₩75,797 | ₩75,408 | ₩75,690 | +0.27% | 21.5만 |
|---|
| 2025.11.03 | ₩76,334 | ₩76,334 | ₩75,274 | ₩75,945 | -0.51% | 7.4만 |
|---|
| 2025.10.31 | ₩75,985 | ₩76,602 | ₩75,891 | ₩76,441 | +0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩76,160 | ₩77,031 | ₩76,160 | ₩76,160 | 0.00% | 10.7만 |
|---|
| 2025.10.29 | ₩77,447 | ₩77,447 | ₩76,334 | ₩76,508 | -1.21% | 37.6만 |
|---|
| 2025.10.28 | ₩78,333 | ₩78,614 | ₩78,064 | ₩78,091 | -0.31% | 8.8만 |
|---|
| 2025.10.27 | ₩78,131 | ₩78,574 | ₩78,104 | ₩78,534 | +0.52% | 7.4만 |
|---|
| 2025.10.24 | ₩78,614 | ₩78,614 | ₩77,917 | ₩77,917 | -0.89% | 14.2만 |
|---|
| 2025.10.23 | ₩77,890 | ₩78,172 | ₩77,648 | ₩78,064 | +0.22% | 12만 |
|---|
| 2025.10.22 | ₩78,145 | ₩78,413 | ₩77,823 | ₩77,917 | -0.29% | 10.7만 |
|---|
| 2025.10.21 | ₩77,487 | ₩78,467 | ₩77,487 | ₩78,359 | +1.13% | 8.6만 |
|---|
| 2025.10.20 | ₩77,300 | ₩77,863 | ₩77,300 | ₩77,729 | +0.56% | 10.6만 |
|---|
| 2025.10.17 | ₩76,267 | ₩77,031 | ₩76,267 | ₩76,938 | +0.88% | 6만 |
|---|
| 2025.10.16 | ₩77,152 | ₩77,152 | ₩76,173 | ₩76,361 | -1.03% | 6.1만 |
|---|
| 2025.10.15 | ₩77,487 | ₩77,689 | ₩76,589 | ₩76,844 | -0.83% | 6.3만 |
|---|
| 2025.10.14 | ₩75,945 | ₩77,447 | ₩75,945 | ₩77,206 | +1.66% | 5.6만 |
|---|
| 2025.10.13 | ₩76,455 | ₩76,736 | ₩76,294 | ₩76,508 | +0.07% | 6.8만 |
|---|
| 2025.10.10 | ₩77,662 | ₩77,890 | ₩76,079 | ₩76,093 | -2.02% | 8.4만 |
|---|