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 | ₩87,803 | ₩88,125 | ₩87,750 | ₩87,830 | +0.03% | 4.3만 |
| 2026.10.08 | ₩86,408 | ₩87,964 | ₩86,314 | ₩87,964 | +1.80% | 2.9만 |
| 2026.10.07 | ₩86,596 | ₩86,837 | ₩86,328 | ₩86,596 | 0.00% | 3.3만 |
| 2026.10.06 | ₩87,025 | ₩87,200 | ₩86,582 | ₩86,918 | -0.12% | 7.3만 |
| 2026.10.05 | ₩86,167 | ₩86,918 | ₩85,885 | ₩86,797 | +0.73% | 6.8만 |
| 2026.10.02 | ₩86,851 | ₩86,851 | ₩86,180 | ₩86,234 | -0.71% | 38.1만 |
| 2026.10.01 | ₩86,408 | ₩86,811 | ₩86,019 | ₩86,596 | +0.22% | 3.9만 |
| 2026.09.30 | ₩85,952 | ₩86,341 | ₩85,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,845 |
| -0.12% |
| 5.2만 |
| 2026.09.29 | ₩86,006 | ₩86,113 | ₩85,549 | ₩85,979 | -0.03% | 3.9만 |
|---|
| 2026.09.28 | ₩86,421 | ₩86,717 | ₩86,032 | ₩86,247 | -0.20% | 7.9만 |
|---|
| 2026.09.25 | ₩86,623 | ₩87,186 | ₩86,395 | ₩86,958 | +0.39% | 8만 |
|---|
| 2026.09.24 | ₩87,374 | ₩87,374 | ₩86,650 | ₩86,703 | -0.77% | 7만 |
|---|
| 2026.09.23 | ₩88,032 | ₩88,179 | ₩87,562 | ₩87,575 | -0.52% | 5.3만 |
|---|
| 2026.09.22 | ₩89,454 | ₩89,601 | ₩88,260 | ₩88,300 | -1.29% | 6.3만 |
|---|
| 2026.09.21 | ₩89,239 | ₩89,333 | ₩88,702 | ₩88,971 | -0.30% | 13.2만 |
|---|
| 2026.09.18 | ₩89,722 | ₩89,722 | ₩88,971 | ₩88,984 | -0.82% | 4.2만 |
|---|
| 2026.09.17 | ₩90,474 | ₩90,474 | ₩89,803 | ₩89,950 | -0.58% | 13.7만 |
|---|
| 2026.09.16 | ₩90,796 | ₩90,903 | ₩89,628 | ₩90,084 | -0.78% | 7만 |
|---|
| 2026.09.15 | ₩91,426 | ₩91,842 | ₩91,037 | ₩91,185 | -0.26% | 3.3만 |
|---|
| 2026.09.14 | ₩91,158 | ₩91,990 | ₩91,144 | ₩91,856 | +0.77% | 10.6만 |
|---|
| 2026.09.11 | ₩90,004 | ₩90,313 | ₩89,682 | ₩90,219 | +0.24% | 4.3만 |
|---|
| 2026.09.10 | ₩89,507 | ₩89,910 | ₩89,400 | ₩89,467 | -0.04% | 8.9만 |
|---|
| 2026.09.09 | ₩90,608 | ₩90,755 | ₩89,682 | ₩89,749 | -0.95% | 7.6만 |
|---|
| 2026.09.08 | ₩92,325 | ₩92,325 | ₩90,715 | ₩90,755 | -1.70% | 6.4만 |
|---|
| 2026.09.04 | ₩93,560 | ₩93,560 | ₩92,795 | ₩93,036 | -0.56% | 6.1만 |
|---|
| 2026.09.03 | ₩94,016 | ₩94,365 | ₩93,613 | ₩94,177 | +0.17% | 7.3만 |
|---|
| 2026.09.02 | ₩92,996 | ₩93,734 | ₩92,996 | ₩93,412 | +0.45% | 7.9만 |
|---|
| 2026.09.01 | ₩93,278 | ₩93,788 | ₩92,902 | ₩93,009 | -0.29% | 113.4만 |
|---|
| 2026.08.31 | ₩93,828 | ₩93,828 | ₩93,211 | ₩93,439 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩93,747 | ₩94,123 | ₩93,627 | ₩93,935 | +0.20% | 3.7만 |
|---|
| 2026.08.27 | ₩93,399 | ₩94,136 | ₩93,399 | ₩93,841 | +0.47% | 5.3만 |
|---|
| 2026.08.26 | ₩93,130 | ₩93,694 | ₩93,130 | ₩93,291 | +0.17% | 6.7만 |
|---|
| 2026.08.25 | ₩93,667 | ₩93,841 | ₩93,345 | ₩93,734 | +0.07% | 5.3만 |
|---|
| 2026.08.24 | ₩93,721 | ₩94,284 | ₩93,707 | ₩94,002 | +0.30% | 3.6만 |
|---|
| 2026.08.21 | ₩93,130 | ₩94,056 | ₩93,103 | ₩93,667 | +0.58% | 4.9만 |
|---|
| 2026.08.20 | ₩92,795 | ₩93,425 | ₩92,741 | ₩92,781 | -0.01% | 4.6만 |
|---|
| 2026.08.19 | ₩92,057 | ₩93,989 | ₩92,057 | ₩93,238 | +1.28% | 9만 |
|---|
| 2026.08.18 | ₩91,252 | ₩92,191 | ₩91,252 | ₩91,305 | +0.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,453 | ₩91,520 | ₩90,715 | ₩90,728 | -0.79% | 8.2만 |
|---|
| 2026.08.14 | ₩92,500 | ₩92,500 | ₩91,788 | ₩91,990 | -0.55% | 12.1만 |
|---|
| 2026.08.13 | ₩91,252 | ₩92,446 | ₩90,755 | ₩92,446 | +1.31% | 27.6만 |
|---|
| 2026.08.12 | ₩90,796 | ₩90,930 | ₩90,071 | ₩90,822 | +0.03% | 5.9만 |
|---|
| 2026.08.11 | ₩90,916 | ₩91,601 | ₩90,903 | ₩91,252 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩90,272 | ₩91,158 | ₩89,856 | ₩91,158 | +0.98% | 7.2만 |
|---|
| 2026.08.07 | ₩89,360 | ₩90,541 | ₩89,360 | ₩90,366 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩89,145 | ₩89,387 | ₩88,729 | ₩89,387 | +0.27% | 8만 |
|---|
| 2026.08.05 | ₩89,843 | ₩89,843 | ₩88,917 | ₩89,306 | -0.60% | 5.9만 |
|---|
| 2026.08.04 | ₩87,616 | ₩89,333 | ₩87,616 | ₩89,306 | +1.93% | 7.4만 |
|---|
| 2026.08.03 | ₩88,367 | ₩89,065 | ₩87,938 | ₩88,099 | -0.30% | 5.2만 |
|---|
| 2026.07.31 | ₩87,227 | ₩87,696 | ₩86,676 | ₩87,481 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩88,622 | ₩88,622 | ₩86,556 | ₩87,803 | -0.92% | 8.5만 |
|---|
| 2026.07.29 | ₩89,655 | ₩90,487 | ₩89,615 | ₩89,722 | +0.07% | 13.5만 |
|---|
| 2026.07.28 | ₩87,253 | ₩89,320 | ₩87,253 | ₩89,078 | +2.09% | 7.3만 |
|---|
| 2026.07.27 | ₩85,388 | ₩86,864 | ₩85,388 | ₩86,395 | +1.18% | 7.4만 |
|---|
| 2026.07.24 | ₩83,456 | ₩85,133 | ₩83,456 | ₩84,758 | +1.56% | 2.5만 |
|---|
| 2026.07.23 | ₩83,255 | ₩83,349 | ₩82,785 | ₩82,946 | -0.37% | 6.2만 |
|---|
| 2026.07.22 | ₩84,422 | ₩84,422 | ₩83,268 | ₩83,416 | -1.19% | 5.6만 |
|---|
| 2026.07.21 | ₩84,288 | ₩84,624 | ₩84,073 | ₩84,073 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩84,503 | ₩85,093 | ₩84,167 | ₩84,691 | +0.22% | 5.3만 |
|---|
| 2026.07.17 | ₩86,247 | ₩86,247 | ₩84,771 | ₩84,905 | -1.56% | 5.5만 |
|---|
| 2026.07.16 | ₩83,993 | ₩85,469 | ₩83,993 | ₩85,442 | +1.73% | 6.6만 |
|---|
| 2026.07.15 | ₩83,349 | ₩84,288 | ₩83,349 | ₩83,496 | +0.18% | 4.3만 |
|---|
| 2026.07.14 | ₩83,792 | ₩83,792 | ₩82,920 | ₩82,987 | -0.96% | 2.4만 |
|---|
| 2026.07.13 | ₩83,604 | ₩84,234 | ₩83,604 | ₩83,993 | +0.47% | 4.7만 |
|---|
| 2026.07.10 | ₩83,496 | ₩83,590 | ₩83,000 | ₩83,188 | -0.37% | 4.3만 |
|---|
| 2026.07.09 | ₩82,021 | ₩82,906 | ₩82,021 | ₩82,866 | +1.03% | 3.4만 |
|---|
| 2026.07.08 | ₩83,403 | ₩83,403 | ₩82,490 | ₩82,544 | -1.03% | 4.9만 |
|---|
| 2026.07.07 | ₩83,899 | ₩84,516 | ₩83,792 | ₩83,832 | -0.08% | 10.4만 |
|---|
| 2026.07.06 | ₩82,987 | ₩83,134 | ₩82,182 | ₩83,000 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩81,980 | ₩83,282 | ₩81,980 | ₩83,268 | +1.57% | 6.7만 |
|---|
| 2026.07.01 | ₩80,464 | ₩82,141 | ₩80,464 | ₩81,524 | +1.32% | 19.2만 |
|---|
| 2026.06.30 | ₩80,598 | ₩80,598 | ₩80,156 | ₩80,370 | -0.28% | 9.8만 |
|---|
| 2026.06.29 | ₩81,014 | ₩81,014 | ₩80,410 | ₩80,706 | -0.38% | 6.8만 |
|---|
| 2026.06.26 | ₩79,525 | ₩80,759 | ₩79,525 | ₩80,679 | +1.45% | 5.8만 |
|---|
| 2026.06.25 | ₩79,713 | ₩80,531 | ₩79,538 | ₩79,740 | +0.03% | 11.8만 |
|---|
| 2026.06.24 | ₩78,599 | ₩80,102 | ₩78,599 | ₩79,565 | +1.23% | 5.6만 |
|---|
| 2026.06.23 | ₩78,170 | ₩78,867 | ₩78,170 | ₩78,532 | +0.46% | 6.3만 |
|---|
| 2026.06.22 | ₩78,559 | ₩79,002 | ₩78,183 | ₩78,505 | -0.07% | 5.5만 |
|---|
| 2026.06.18 | ₩78,935 | ₩78,935 | ₩78,478 | ₩78,626 | -0.39% | 8.7만 |
|---|
| 2026.06.17 | ₩80,317 | ₩80,625 | ₩78,613 | ₩78,680 | -2.04% | 5.2만 |
|---|
| 2026.06.16 | ₩80,920 | ₩81,014 | ₩80,437 | ₩80,437 | -0.60% | 4.5만 |
|---|
| 2026.06.15 | ₩80,639 | ₩81,081 | ₩80,478 | ₩80,545 | -0.12% | 13.6만 |
|---|
| 2026.06.12 | ₩79,887 | ₩80,370 | ₩79,579 | ₩80,223 | +0.42% | 4.6만 |
|---|
| 2026.06.11 | ₩79,377 | ₩80,129 | ₩79,069 | ₩79,927 | +0.69% | 6.7만 |
|---|
| 2026.06.10 | ₩80,196 | ₩80,531 | ₩79,270 | ₩79,283 | -1.14% | 5.5만 |
|---|
| 2026.06.09 | ₩80,867 | ₩80,920 | ₩79,404 | ₩80,478 | -0.48% | 4.1만 |
|---|
| 2026.06.08 | ₩80,679 | ₩80,759 | ₩80,048 | ₩80,102 | -0.72% | 6.4만 |
|---|
| 2026.06.05 | ₩81,336 | ₩81,779 | ₩80,357 | ₩80,504 | -1.02% | 6.9만 |
|---|
| 2026.06.04 | ₩81,497 | ₩81,980 | ₩81,484 | ₩81,631 | +0.16% | 5.8만 |
|---|
| 2026.06.03 | ₩80,880 | ₩80,934 | ₩80,625 | ₩80,773 | -0.13% | 9.5만 |
|---|
| 2026.06.02 | ₩81,162 | ₩81,377 | ₩80,665 | ₩81,336 | +0.21% | 7.7만 |
|---|
| 2026.06.01 | ₩80,558 | ₩81,873 | ₩80,558 | ₩81,725 | +1.45% | 4.7만 |
|---|
| 2026.05.29 | ₩80,437 | ₩81,108 | ₩80,370 | ₩80,692 | +0.32% | 5.2만 |
|---|
| 2026.05.28 | ₩79,525 | ₩80,263 | ₩79,525 | ₩80,169 | +0.81% | 7.9만 |
|---|
| 2026.05.27 | ₩79,579 | ₩80,223 | ₩79,552 | ₩79,592 | +0.02% | 25.5만 |
|---|
| 2026.05.26 | ₩79,793 | ₩79,954 | ₩79,632 | ₩79,673 | -0.15% | 9.4만 |
|---|
| 2026.05.22 | ₩79,163 | ₩79,820 | ₩79,163 | ₩79,740 | +0.73% | 4.1만 |
|---|
| 2026.05.21 | ₩77,915 | ₩78,760 | ₩77,351 | ₩78,666 | +0.96% | 5.4만 |
|---|
| 2026.05.20 | ₩77,700 | ₩78,478 | ₩77,150 | ₩78,478 | +1.00% | 6.6만 |
|---|
| 2026.05.19 | ₩78,371 | ₩78,908 | ₩77,794 | ₩77,808 | -0.72% | 7.7만 |
|---|
| 2026.05.18 | ₩77,472 | ₩78,465 | ₩77,445 | ₩78,465 | +1.28% | 4.4만 |
|---|
| 2026.05.15 | ₩77,566 | ₩77,673 | ₩77,177 | ₩77,365 | -0.26% | 6.1만 |
|---|
| 2026.05.14 | ₩77,539 | ₩78,103 | ₩77,378 | ₩77,673 | +0.17% | 6.4만 |
|---|
| 2026.05.13 | ₩78,062 | ₩78,062 | ₩77,217 | ₩77,553 | -0.65% | 23.4만 |
|---|
| 2026.05.12 | ₩78,680 | ₩78,680 | ₩78,022 | ₩78,264 | -0.53% | 8만 |
|---|
| 2026.05.11 | ₩79,458 | ₩79,605 | ₩78,586 | ₩78,733 | -0.91% | 6.5만 |
|---|
| 2026.05.08 | ₩79,525 | ₩79,525 | ₩78,760 | ₩79,310 | -0.27% | 7.3만 |
|---|
| 2026.05.07 | ₩79,981 | ₩80,182 | ₩79,498 | ₩79,619 | -0.45% | 8.9만 |
|---|
| 2026.05.06 | ₩80,276 | ₩80,303 | ₩79,834 | ₩79,847 | -0.53% | 14만 |
|---|
| 2026.05.05 | ₩79,901 | ₩80,196 | ₩79,324 | ₩80,075 | +0.22% | 13만 |
|---|
| 2026.05.04 | ₩80,062 | ₩80,531 | ₩79,579 | ₩79,766 | -0.37% | 13.9만 |
|---|
| 2026.05.01 | ₩80,679 | ₩80,759 | ₩80,129 | ₩80,182 | -0.62% | 10.2만 |
|---|
| 2026.04.30 | ₩79,713 | ₩80,142 | ₩79,243 | ₩80,062 | +0.44% | 5.2만 |
|---|
| 2026.04.29 | ₩79,015 | ₩79,592 | ₩79,015 | ₩79,552 | +0.68% | 10.2만 |
|---|
| 2026.04.28 | ₩79,699 | ₩79,914 | ₩78,975 | ₩79,096 | -0.76% | 7만 |
|---|
| 2026.04.27 | ₩79,538 | ₩80,075 | ₩79,512 | ₩79,552 | +0.02% | 8.7만 |
|---|
| 2026.04.24 | ₩79,646 | ₩79,659 | ₩79,297 | ₩79,632 | -0.02% | 15.5만 |
|---|
| 2026.04.23 | ₩80,343 | ₩80,397 | ₩79,096 | ₩79,941 | -0.50% | 11.7만 |
|---|
| 2026.04.22 | ₩81,484 | ₩81,497 | ₩80,410 | ₩80,719 | -0.94% | 6.4만 |
|---|
| 2026.04.21 | ₩81,685 | ₩82,101 | ₩80,974 | ₩81,041 | -0.79% | 5.9만 |
|---|
| 2026.04.20 | ₩80,746 | ₩81,350 | ₩80,746 | ₩81,350 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩80,424 | ₩81,336 | ₩80,424 | ₩80,840 | +0.52% | 8.9만 |
|---|
| 2026.04.16 | ₩79,659 | ₩80,196 | ₩79,659 | ₩79,901 | +0.30% | 5.1만 |
|---|
| 2026.04.15 | ₩79,337 | ₩79,699 | ₩79,109 | ₩79,471 | +0.17% | 6.9만 |
|---|
| 2026.04.14 | ₩79,096 | ₩79,377 | ₩78,921 | ₩79,028 | -0.08% | 6.7만 |
|---|
| 2026.04.13 | ₩77,271 | ₩78,935 | ₩77,271 | ₩78,935 | +2.15% | 18.9만 |
|---|
| 2026.04.10 | ₩78,250 | ₩78,250 | ₩77,177 | ₩77,271 | -1.25% | 14만 |
|---|
| 2026.04.09 | ₩78,344 | ₩78,344 | ₩77,740 | ₩78,291 | -0.07% | 8.8만 |
|---|
| 2026.04.08 | ₩78,948 | ₩79,243 | ₩78,532 | ₩78,747 | -0.25% | 8.1만 |
|---|
| 2026.04.07 | ₩77,848 | ₩78,009 | ₩77,365 | ₩77,526 | -0.41% | 10.1만 |
|---|
| 2026.04.06 | ₩77,646 | ₩78,062 | ₩77,646 | ₩77,982 | +0.43% | 7.2만 |
|---|
| 2026.04.02 | ₩77,284 | ₩78,103 | ₩77,002 | ₩77,821 | +0.69% | 6.4만 |
|---|
| 2026.04.01 | ₩77,794 | ₩78,036 | ₩77,190 | ₩77,633 | -0.21% | 12.5만 |
|---|
| 2026.03.31 | ₩77,016 | ₩78,062 | ₩76,707 | ₩77,660 | +0.84% | 6만 |
|---|
| 2026.03.30 | ₩76,587 | ₩77,002 | ₩76,117 | ₩76,399 | -0.25% | 5.5만 |
|---|
| 2026.03.27 | ₩76,962 | ₩76,989 | ₩75,942 | ₩76,050 | -1.19% | 8.2만 |
|---|
| 2026.03.26 | ₩77,137 | ₩78,277 | ₩77,137 | ₩77,284 | +0.19% | 5.9만 |
|---|
| 2026.03.25 | ₩78,237 | ₩78,371 | ₩77,096 | ₩77,915 | -0.41% | 5.5만 |
|---|
| 2026.03.24 | ₩77,566 | ₩77,955 | ₩77,016 | ₩77,553 | -0.02% | 6.4만 |
|---|
| 2026.03.23 | ₩78,250 | ₩78,881 | ₩77,901 | ₩78,009 | -0.31% | 11.7만 |
|---|
| 2026.03.20 | ₩77,700 | ₩77,915 | ₩76,882 | ₩77,271 | -0.55% | 7.1만 |
|---|
| 2026.03.19 | ₩77,687 | ₩78,492 | ₩77,485 | ₩77,861 | +0.22% | 9만 |
|---|
| 2026.03.18 | ₩78,841 | ₩79,069 | ₩78,009 | ₩78,049 | -1.00% | 16.7만 |
|---|
| 2026.03.17 | ₩79,525 | ₩79,995 | ₩79,391 | ₩79,391 | -0.17% | 10.9만 |
|---|
| 2026.03.16 | ₩79,243 | ₩79,391 | ₩78,867 | ₩79,082 | -0.20% | 13.1만 |
|---|
| 2026.03.13 | ₩79,163 | ₩79,283 | ₩78,572 | ₩78,653 | -0.64% | 8.3만 |
|---|
| 2026.03.12 | ₩79,283 | ₩79,807 | ₩78,680 | ₩78,706 | -0.73% | 14.9만 |
|---|
| 2026.03.11 | ₩80,048 | ₩80,048 | ₩79,471 | ₩79,820 | -0.28% | 17.9만 |
|---|
| 2026.03.10 | ₩80,249 | ₩80,920 | ₩80,035 | ₩80,048 | -0.25% | 11.3만 |
|---|
| 2026.03.09 | ₩80,424 | ₩81,135 | ₩79,377 | ₩80,947 | +0.65% | 5.1만 |
|---|
| 2026.03.06 | ₩81,014 | ₩81,189 | ₩80,317 | ₩81,108 | +0.12% | 7.7만 |
|---|
| 2026.03.05 | ₩82,155 | ₩82,557 | ₩81,457 | ₩81,792 | -0.44% | 7.9만 |
|---|
| 2026.03.04 | ₩82,437 | ₩82,745 | ₩82,182 | ₩82,598 | +0.20% | 11.9만 |
|---|
| 2026.03.03 | ₩81,806 | ₩82,799 | ₩81,055 | ₩82,369 | +0.69% | 9.3만 |
|---|
| 2026.03.02 | ₩82,705 | ₩83,215 | ₩82,410 | ₩83,027 | +0.39% | 15.3만 |
|---|
| 2026.02.27 | ₩82,262 | ₩83,201 | ₩82,182 | ₩83,201 | +1.14% | 13.5만 |
|---|
| 2026.02.26 | ₩82,624 | ₩82,866 | ₩82,249 | ₩82,745 | +0.15% | 15.6만 |
|---|
| 2026.02.25 | ₩82,879 | ₩82,946 | ₩81,967 | ₩82,530 | -0.42% | 12.4만 |
|---|
| 2026.02.24 | ₩82,249 | ₩83,000 | ₩82,007 | ₩82,879 | +0.77% | 14.7만 |
|---|
| 2026.02.23 | ₩82,598 | ₩82,745 | ₩81,927 | ₩82,195 | -0.49% | 7.6만 |
|---|
| 2026.02.20 | ₩82,423 | ₩83,054 | ₩82,289 | ₩82,893 | +0.57% | 9.8만 |
|---|
| 2026.02.19 | ₩82,584 | ₩82,651 | ₩82,141 | ₩82,504 | -0.10% | 12.7만 |
|---|
| 2026.02.18 | ₩82,544 | ₩82,946 | ₩82,208 | ₩82,852 | +0.37% | 8.6만 |
|---|
| 2026.02.17 | ₩82,624 | ₩82,624 | ₩81,766 | ₩82,343 | -0.34% | 14.9만 |
|---|
| 2026.02.13 | ₩81,766 | ₩82,705 | ₩81,591 | ₩82,490 | +0.89% | 6.8만 |
|---|
| 2026.02.12 | ₩82,785 | ₩83,107 | ₩81,618 | ₩81,658 | -1.36% | 16.2만 |
|---|
| 2026.02.11 | ₩82,638 | ₩82,732 | ₩82,463 | ₩82,718 | +0.10% | 10.7만 |
|---|
| 2026.02.10 | ₩82,316 | ₩82,960 | ₩82,316 | ₩82,624 | +0.37% | 20.9만 |
|---|
| 2026.02.09 | ₩82,463 | ₩82,463 | ₩81,900 | ₩82,316 | -0.18% | 8.4만 |
|---|
| 2026.02.06 | ₩81,752 | ₩82,638 | ₩81,752 | ₩82,557 | +0.98% | 7.3만 |
|---|
| 2026.02.05 | ₩81,001 | ₩81,618 | ₩81,001 | ₩81,242 | +0.30% | 9.9만 |
|---|
| 2026.02.04 | ₩80,169 | ₩81,457 | ₩80,169 | ₩81,148 | +1.22% | 10만 |
|---|
| 2026.02.03 | ₩80,209 | ₩80,853 | ₩79,713 | ₩80,156 | -0.07% | 10.5만 |
|---|
| 2026.02.02 | ₩80,223 | ₩80,867 | ₩80,223 | ₩80,867 | +0.80% | 9.2만 |
|---|
| 2026.01.30 | ₩80,021 | ₩80,410 | ₩79,874 | ₩80,410 | +0.49% | 10.1만 |
|---|
| 2026.01.29 | ₩80,276 | ₩80,786 | ₩79,834 | ₩80,102 | -0.22% | 12.2만 |
|---|
| 2026.01.28 | ₩80,545 | ₩80,773 | ₩80,075 | ₩80,209 | -0.42% | 6.9만 |
|---|
| 2026.01.27 | ₩80,813 | ₩80,813 | ₩80,478 | ₩80,719 | -0.12% | 44.9만 |
|---|
| 2026.01.26 | ₩80,907 | ₩81,081 | ₩80,786 | ₩80,947 | +0.05% | 25.9만 |
|---|
| 2026.01.23 | ₩81,001 | ₩81,135 | ₩80,518 | ₩80,773 | -0.28% | 7.9만 |
|---|
| 2026.01.22 | ₩80,987 | ₩81,350 | ₩80,987 | ₩81,108 | +0.15% | 9.9만 |
|---|
| 2026.01.21 | ₩79,820 | ₩81,001 | ₩79,820 | ₩80,706 | +1.11% | 23.8만 |
|---|
| 2026.01.20 | ₩79,968 | ₩80,384 | ₩79,485 | ₩79,579 | -0.49% | 7.2만 |
|---|
| 2026.01.16 | ₩81,323 | ₩81,323 | ₩80,867 | ₩80,894 | -0.53% | 4.2만 |
|---|
| 2026.01.15 | ₩81,417 | ₩81,578 | ₩81,216 | ₩81,484 | +0.08% | 7.1만 |
|---|
| 2026.01.14 | ₩80,585 | ₩81,283 | ₩80,585 | ₩81,242 | +0.82% | 5.2만 |
|---|
| 2026.01.13 | ₩81,068 | ₩81,068 | ₩80,491 | ₩80,719 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩80,773 | ₩80,974 | ₩80,424 | ₩80,907 | +0.17% | 12.1만 |
|---|
| 2026.01.09 | ₩80,746 | ₩80,987 | ₩80,478 | ₩80,853 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩79,646 | ₩80,679 | ₩79,646 | ₩80,464 | +1.03% | 16.3만 |
|---|
| 2026.01.07 | ₩80,531 | ₩80,531 | ₩79,713 | ₩79,834 | -0.87% | 5.9만 |
|---|
| 2026.01.06 | ₩79,485 | ₩80,437 | ₩79,485 | ₩80,370 | +1.11% | 8.3만 |
|---|
| 2026.01.05 | ₩79,270 | ₩79,820 | ₩79,136 | ₩79,579 | +0.39% | 13.9만 |
|---|
| 2026.01.02 | ₩79,189 | ₩79,324 | ₩78,693 | ₩79,096 | -0.12% | 8.9만 |
|---|
| 2025.12.31 | ₩79,565 | ₩79,565 | ₩78,988 | ₩79,028 | -0.67% | 9.9만 |
|---|
| 2025.12.30 | ₩79,874 | ₩79,995 | ₩79,686 | ₩79,713 | -0.20% | 7.7만 |
|---|
| 2025.12.29 | ₩80,088 | ₩80,156 | ₩79,807 | ₩79,901 | -0.23% | 4.4만 |
|---|
| 2025.12.26 | ₩80,156 | ₩80,397 | ₩80,062 | ₩80,384 | +0.28% | 5.3만 |
|---|
| 2025.12.24 | ₩79,914 | ₩80,410 | ₩79,914 | ₩80,276 | +0.45% | 3.6만 |
|---|
| 2025.12.23 | ₩79,847 | ₩79,981 | ₩79,726 | ₩79,914 | +0.08% | 9.7만 |
|---|
| 2025.12.22 | ₩79,632 | ₩80,075 | ₩79,632 | ₩80,021 | +0.49% | 8.2만 |
|---|
| 2025.12.19 | ₩79,351 | ₩79,726 | ₩79,351 | ₩79,498 | +0.19% | 12.3만 |
|---|
| 2025.12.18 | ₩79,713 | ₩79,927 | ₩79,257 | ₩79,391 | -0.40% | 5.3만 |
|---|
| 2025.12.17 | ₩79,498 | ₩80,048 | ₩79,444 | ₩79,512 | +0.02% | 5.4만 |
|---|
| 2025.12.16 | ₩80,142 | ₩80,142 | ₩79,176 | ₩79,498 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩80,209 | ₩80,223 | ₩79,793 | ₩80,129 | -0.10% | 5.9만 |
|---|
| 2025.12.12 | ₩80,236 | ₩80,384 | ₩79,740 | ₩79,887 | -0.43% | 6.2만 |
|---|
| 2025.12.11 | ₩79,740 | ₩80,062 | ₩79,740 | ₩80,035 | +0.37% | 21.5만 |
|---|
| 2025.12.10 | ₩78,438 | ₩79,579 | ₩78,277 | ₩79,391 | +1.21% | 15.2만 |
|---|
| 2025.12.09 | ₩78,572 | ₩78,800 | ₩78,304 | ₩78,304 | -0.34% | 17.2만 |
|---|
| 2025.12.08 | ₩79,189 | ₩79,189 | ₩78,532 | ₩78,572 | -0.78% | 11만 |
|---|
| 2025.12.05 | ₩79,069 | ₩79,538 | ₩79,069 | ₩79,122 | +0.07% | 5.5만 |
|---|
| 2025.12.04 | ₩79,096 | ₩79,203 | ₩78,774 | ₩78,961 | -0.17% | 7.2만 |
|---|
| 2025.12.03 | ₩78,452 | ₩79,082 | ₩78,452 | ₩79,002 | +0.70% | 6만 |
|---|
| 2025.12.02 | ₩78,452 | ₩78,572 | ₩77,955 | ₩78,317 | -0.17% | 6.2만 |
|---|
| 2025.12.01 | ₩78,358 | ₩79,002 | ₩78,331 | ₩78,384 | +0.03% | 5.2만 |
|---|
| 2025.11.28 | ₩78,545 | ₩78,921 | ₩78,532 | ₩78,814 | +0.34% | 2.9만 |
|---|
| 2025.11.26 | ₩78,264 | ₩78,760 | ₩78,264 | ₩78,559 | +0.38% | 10.7만 |
|---|
| 2025.11.25 | ₩77,606 | ₩78,371 | ₩77,579 | ₩78,277 | +0.86% | 22.7만 |
|---|
| 2025.11.24 | ₩77,217 | ₩77,271 | ₩76,815 | ₩76,949 | -0.35% | 5.9만 |
|---|
| 2025.11.21 | ₩75,728 | ₩77,485 | ₩75,728 | ₩77,096 | +1.81% | 18.7만 |
|---|
| 2025.11.20 | ₩76,399 | ₩76,627 | ₩75,339 | ₩75,419 | -1.28% | 6.1만 |
|---|
| 2025.11.19 | ₩76,265 | ₩76,358 | ₩75,835 | ₩76,010 | -0.33% | 6.5만 |
|---|
| 2025.11.18 | ₩75,956 | ₩76,587 | ₩75,875 | ₩76,332 | +0.49% | 12.9만 |
|---|
| 2025.11.17 | ₩76,734 | ₩77,029 | ₩76,010 | ₩76,184 | -0.72% | 7.8만 |
|---|
| 2025.11.14 | ₩76,667 | ₩77,204 | ₩76,506 | ₩76,721 | +0.07% | 9.4만 |
|---|
| 2025.11.13 | ₩77,311 | ₩77,848 | ₩76,976 | ₩76,976 | -0.43% | 8.1만 |
|---|
| 2025.11.12 | ₩77,472 | ₩77,579 | ₩77,338 | ₩77,365 | -0.14% | 12.6만 |
|---|
| 2025.11.11 | ₩76,291 | ₩77,137 | ₩76,291 | ₩77,056 | +1.00% | 5만 |
|---|
| 2025.11.10 | ₩76,332 | ₩76,332 | ₩75,527 | ₩76,171 | -0.21% | 3.8만 |
|---|
| 2025.11.07 | ₩75,446 | ₩76,157 | ₩75,446 | ₩76,157 | +0.94% | 6.4만 |
|---|
| 2025.11.06 | ₩75,916 | ₩75,916 | ₩75,245 | ₩75,500 | -0.55% | 17.3만 |
|---|
| 2025.11.05 | ₩75,714 | ₩76,305 | ₩75,553 | ₩76,050 | +0.44% | 13.5만 |
|---|
| 2025.11.04 | ₩75,513 | ₩75,822 | ₩75,433 | ₩75,714 | +0.27% | 21.5만 |
|---|
| 2025.11.03 | ₩76,358 | ₩76,358 | ₩75,298 | ₩75,969 | -0.51% | 7.4만 |
|---|
| 2025.10.31 | ₩76,010 | ₩76,627 | ₩75,916 | ₩76,466 | +0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩76,184 | ₩77,056 | ₩76,184 | ₩76,184 | 0.00% | 10.7만 |
|---|
| 2025.10.29 | ₩77,472 | ₩77,472 | ₩76,358 | ₩76,533 | -1.21% | 37.6만 |
|---|
| 2025.10.28 | ₩78,358 | ₩78,639 | ₩78,089 | ₩78,116 | -0.31% | 8.8만 |
|---|
| 2025.10.27 | ₩78,156 | ₩78,599 | ₩78,130 | ₩78,559 | +0.52% | 7.4만 |
|---|
| 2025.10.24 | ₩78,639 | ₩78,639 | ₩77,942 | ₩77,942 | -0.89% | 14.2만 |
|---|
| 2025.10.23 | ₩77,915 | ₩78,197 | ₩77,673 | ₩78,089 | +0.22% | 12만 |
|---|
| 2025.10.22 | ₩78,170 | ₩78,438 | ₩77,848 | ₩77,942 | -0.29% | 10.7만 |
|---|
| 2025.10.21 | ₩77,512 | ₩78,492 | ₩77,512 | ₩78,384 | +1.13% | 8.6만 |
|---|
| 2025.10.20 | ₩77,324 | ₩77,888 | ₩77,324 | ₩77,754 | +0.56% | 10.6만 |
|---|
| 2025.10.17 | ₩76,291 | ₩77,056 | ₩76,291 | ₩76,962 | +0.88% | 6만 |
|---|
| 2025.10.16 | ₩77,177 | ₩77,177 | ₩76,197 | ₩76,385 | -1.03% | 6.1만 |
|---|
| 2025.10.15 | ₩77,512 | ₩77,714 | ₩76,613 | ₩76,868 | -0.83% | 6.3만 |
|---|
| 2025.10.14 | ₩75,969 | ₩77,472 | ₩75,969 | ₩77,231 | +1.66% | 5.6만 |
|---|
| 2025.10.13 | ₩76,479 | ₩76,761 | ₩76,318 | ₩76,533 | +0.07% | 6.8만 |
|---|
| 2025.10.10 | ₩77,687 | ₩77,915 | ₩76,103 | ₩76,117 | -2.02% | 8.4만 |
|---|