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 | ₩87,629 | ₩87,951 | ₩87,576 | ₩87,656 | +0.03% | 4.3만 |
| 2026.10.08 | ₩86,237 | ₩87,790 | ₩86,143 | ₩87,790 | +1.80% | 2.9만 |
| 2026.10.07 | ₩86,424 | ₩86,665 | ₩86,156 | ₩86,424 | 0.00% | 3.3만 |
| 2026.10.06 | ₩86,853 | ₩87,027 | ₩86,411 | ₩86,746 | -0.12% | 7.3만 |
| 2026.10.05 | ₩85,996 | ₩86,746 | ₩85,715 | ₩86,625 | +0.73% | 6.8만 |
| 2026.10.02 | ₩86,679 | ₩86,679 | ₩86,009 | ₩86,063 | -0.71% | 38.1만 |
| 2026.10.01 | ₩86,237 | ₩86,638 | ₩85,848 | ₩86,424 | +0.22% | 3.9만 |
| 2026.09.30 | ₩85,781 | ₩86,170 | ₩85,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,674 |
| -0.12% |
| 5.2만 |
| 2026.09.29 | ₩85,835 | ₩85,942 | ₩85,380 | ₩85,808 | -0.03% | 3.9만 |
|---|
| 2026.09.28 | ₩86,250 | ₩86,545 | ₩85,862 | ₩86,076 | -0.20% | 7.9만 |
|---|
| 2026.09.25 | ₩86,451 | ₩87,013 | ₩86,223 | ₩86,786 | +0.39% | 8만 |
|---|
| 2026.09.24 | ₩87,201 | ₩87,201 | ₩86,478 | ₩86,531 | -0.77% | 7만 |
|---|
| 2026.09.23 | ₩87,857 | ₩88,004 | ₩87,388 | ₩87,402 | -0.52% | 5.3만 |
|---|
| 2026.09.22 | ₩89,276 | ₩89,424 | ₩88,085 | ₩88,125 | -1.29% | 6.3만 |
|---|
| 2026.09.21 | ₩89,062 | ₩89,156 | ₩88,527 | ₩88,794 | -0.30% | 13.2만 |
|---|
| 2026.09.18 | ₩89,544 | ₩89,544 | ₩88,794 | ₩88,808 | -0.82% | 4.2만 |
|---|
| 2026.09.17 | ₩90,294 | ₩90,294 | ₩89,625 | ₩89,772 | -0.58% | 13.7만 |
|---|
| 2026.09.16 | ₩90,616 | ₩90,723 | ₩89,451 | ₩89,906 | -0.78% | 7만 |
|---|
| 2026.09.15 | ₩91,245 | ₩91,660 | ₩90,857 | ₩91,004 | -0.26% | 3.3만 |
|---|
| 2026.09.14 | ₩90,977 | ₩91,807 | ₩90,964 | ₩91,673 | +0.77% | 10.6만 |
|---|
| 2026.09.11 | ₩89,825 | ₩90,133 | ₩89,504 | ₩90,040 | +0.24% | 4.3만 |
|---|
| 2026.09.10 | ₩89,330 | ₩89,732 | ₩89,223 | ₩89,290 | -0.04% | 8.9만 |
|---|
| 2026.09.09 | ₩90,428 | ₩90,575 | ₩89,504 | ₩89,571 | -0.95% | 7.6만 |
|---|
| 2026.09.08 | ₩92,142 | ₩92,142 | ₩90,535 | ₩90,575 | -1.70% | 6.4만 |
|---|
| 2026.09.04 | ₩93,374 | ₩93,374 | ₩92,611 | ₩92,852 | -0.56% | 6.1만 |
|---|
| 2026.09.03 | ₩93,829 | ₩94,177 | ₩93,428 | ₩93,990 | +0.17% | 7.3만 |
|---|
| 2026.09.02 | ₩92,812 | ₩93,548 | ₩92,812 | ₩93,227 | +0.45% | 7.9만 |
|---|
| 2026.09.01 | ₩93,093 | ₩93,602 | ₩92,718 | ₩92,825 | -0.29% | 113.4만 |
|---|
| 2026.08.31 | ₩93,642 | ₩93,642 | ₩93,026 | ₩93,254 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩93,562 | ₩93,936 | ₩93,441 | ₩93,749 | +0.20% | 3.7만 |
|---|
| 2026.08.27 | ₩93,213 | ₩93,950 | ₩93,213 | ₩93,655 | +0.47% | 5.3만 |
|---|
| 2026.08.26 | ₩92,946 | ₩93,508 | ₩92,946 | ₩93,106 | +0.17% | 6.7만 |
|---|
| 2026.08.25 | ₩93,481 | ₩93,655 | ₩93,160 | ₩93,548 | +0.07% | 5.3만 |
|---|
| 2026.08.24 | ₩93,535 | ₩94,097 | ₩93,521 | ₩93,816 | +0.30% | 3.6만 |
|---|
| 2026.08.21 | ₩92,946 | ₩93,870 | ₩92,919 | ₩93,481 | +0.58% | 4.9만 |
|---|
| 2026.08.20 | ₩92,611 | ₩93,240 | ₩92,557 | ₩92,597 | -0.01% | 4.6만 |
|---|
| 2026.08.19 | ₩91,874 | ₩93,803 | ₩91,874 | ₩93,053 | +1.28% | 9만 |
|---|
| 2026.08.18 | ₩91,071 | ₩92,008 | ₩91,071 | ₩91,124 | +0.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,272 | ₩91,339 | ₩90,535 | ₩90,549 | -0.79% | 8.2만 |
|---|
| 2026.08.14 | ₩92,316 | ₩92,316 | ₩91,606 | ₩91,807 | -0.55% | 12.1만 |
|---|
| 2026.08.13 | ₩91,071 | ₩92,263 | ₩90,575 | ₩92,263 | +1.31% | 27.6만 |
|---|
| 2026.08.12 | ₩90,616 | ₩90,749 | ₩89,892 | ₩90,642 | +0.03% | 5.9만 |
|---|
| 2026.08.11 | ₩90,736 | ₩91,419 | ₩90,723 | ₩91,071 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩90,093 | ₩90,977 | ₩89,678 | ₩90,977 | +0.98% | 7.2만 |
|---|
| 2026.08.07 | ₩89,183 | ₩90,361 | ₩89,183 | ₩90,187 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩88,968 | ₩89,210 | ₩88,553 | ₩89,210 | +0.27% | 8만 |
|---|
| 2026.08.05 | ₩89,665 | ₩89,665 | ₩88,741 | ₩89,129 | -0.60% | 5.9만 |
|---|
| 2026.08.04 | ₩87,442 | ₩89,156 | ₩87,442 | ₩89,129 | +1.93% | 7.4만 |
|---|
| 2026.08.03 | ₩88,192 | ₩88,888 | ₩87,763 | ₩87,924 | -0.30% | 5.2만 |
|---|
| 2026.07.31 | ₩87,054 | ₩87,522 | ₩86,505 | ₩87,308 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩88,446 | ₩88,446 | ₩86,384 | ₩87,629 | -0.92% | 8.5만 |
|---|
| 2026.07.29 | ₩89,477 | ₩90,308 | ₩89,437 | ₩89,544 | +0.07% | 13.5만 |
|---|
| 2026.07.28 | ₩87,080 | ₩89,143 | ₩87,080 | ₩88,902 | +2.09% | 7.3만 |
|---|
| 2026.07.27 | ₩85,219 | ₩86,692 | ₩85,219 | ₩86,223 | +1.18% | 7.4만 |
|---|
| 2026.07.24 | ₩83,291 | ₩84,965 | ₩83,291 | ₩84,590 | +1.56% | 2.5만 |
|---|
| 2026.07.23 | ₩83,090 | ₩83,184 | ₩82,621 | ₩82,782 | -0.37% | 6.2만 |
|---|
| 2026.07.22 | ₩84,255 | ₩84,255 | ₩83,103 | ₩83,251 | -1.19% | 5.6만 |
|---|
| 2026.07.21 | ₩84,121 | ₩84,456 | ₩83,907 | ₩83,907 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩84,335 | ₩84,924 | ₩84,000 | ₩84,523 | +0.22% | 5.3만 |
|---|
| 2026.07.17 | ₩86,076 | ₩86,076 | ₩84,603 | ₩84,737 | -1.56% | 5.5만 |
|---|
| 2026.07.16 | ₩83,826 | ₩85,299 | ₩83,826 | ₩85,273 | +1.73% | 6.6만 |
|---|
| 2026.07.15 | ₩83,184 | ₩84,121 | ₩83,184 | ₩83,331 | +0.18% | 4.3만 |
|---|
| 2026.07.14 | ₩83,626 | ₩83,626 | ₩82,755 | ₩82,822 | -0.96% | 2.4만 |
|---|
| 2026.07.13 | ₩83,438 | ₩84,067 | ₩83,438 | ₩83,826 | +0.47% | 4.7만 |
|---|
| 2026.07.10 | ₩83,331 | ₩83,425 | ₩82,835 | ₩83,023 | -0.37% | 4.3만 |
|---|
| 2026.07.09 | ₩81,858 | ₩82,742 | ₩81,858 | ₩82,702 | +1.03% | 3.4만 |
|---|
| 2026.07.08 | ₩83,237 | ₩83,237 | ₩82,327 | ₩82,380 | -1.03% | 4.9만 |
|---|
| 2026.07.07 | ₩83,733 | ₩84,349 | ₩83,626 | ₩83,666 | -0.08% | 10.4만 |
|---|
| 2026.07.06 | ₩82,822 | ₩82,969 | ₩82,019 | ₩82,835 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩81,818 | ₩83,117 | ₩81,818 | ₩83,103 | +1.57% | 6.7만 |
|---|
| 2026.07.01 | ₩80,305 | ₩81,978 | ₩80,305 | ₩81,362 | +1.32% | 19.2만 |
|---|
| 2026.06.30 | ₩80,439 | ₩80,439 | ₩79,997 | ₩80,211 | -0.28% | 9.8만 |
|---|
| 2026.06.29 | ₩80,854 | ₩80,854 | ₩80,251 | ₩80,546 | -0.38% | 6.8만 |
|---|
| 2026.06.26 | ₩79,367 | ₩80,599 | ₩79,367 | ₩80,519 | +1.45% | 5.8만 |
|---|
| 2026.06.25 | ₩79,555 | ₩80,372 | ₩79,381 | ₩79,582 | +0.03% | 11.8만 |
|---|
| 2026.06.24 | ₩78,443 | ₩79,943 | ₩78,443 | ₩79,407 | +1.23% | 5.6만 |
|---|
| 2026.06.23 | ₩78,015 | ₩78,711 | ₩78,015 | ₩78,376 | +0.46% | 6.3만 |
|---|
| 2026.06.22 | ₩78,403 | ₩78,845 | ₩78,028 | ₩78,350 | -0.07% | 5.5만 |
|---|
| 2026.06.18 | ₩78,778 | ₩78,778 | ₩78,323 | ₩78,470 | -0.39% | 8.7만 |
|---|
| 2026.06.17 | ₩80,157 | ₩80,465 | ₩78,457 | ₩78,524 | -2.04% | 5.2만 |
|---|
| 2026.06.16 | ₩80,760 | ₩80,854 | ₩80,278 | ₩80,278 | -0.60% | 4.5만 |
|---|
| 2026.06.15 | ₩80,479 | ₩80,921 | ₩80,318 | ₩80,385 | -0.12% | 13.6만 |
|---|
| 2026.06.12 | ₩79,729 | ₩80,211 | ₩79,421 | ₩80,064 | +0.42% | 4.6만 |
|---|
| 2026.06.11 | ₩79,220 | ₩79,970 | ₩78,912 | ₩79,769 | +0.69% | 6.7만 |
|---|
| 2026.06.10 | ₩80,037 | ₩80,372 | ₩79,113 | ₩79,126 | -1.14% | 5.5만 |
|---|
| 2026.06.09 | ₩80,706 | ₩80,760 | ₩79,247 | ₩80,318 | -0.48% | 4.1만 |
|---|
| 2026.06.08 | ₩80,519 | ₩80,599 | ₩79,890 | ₩79,943 | -0.72% | 6.4만 |
|---|
| 2026.06.05 | ₩81,175 | ₩81,617 | ₩80,198 | ₩80,345 | -1.02% | 6.9만 |
|---|
| 2026.06.04 | ₩81,336 | ₩81,818 | ₩81,322 | ₩81,470 | +0.16% | 5.8만 |
|---|
| 2026.06.03 | ₩80,720 | ₩80,773 | ₩80,465 | ₩80,613 | -0.13% | 9.5만 |
|---|
| 2026.06.02 | ₩81,001 | ₩81,215 | ₩80,505 | ₩81,175 | +0.21% | 7.7만 |
|---|
| 2026.06.01 | ₩80,398 | ₩81,711 | ₩80,398 | ₩81,563 | +1.45% | 4.7만 |
|---|
| 2026.05.29 | ₩80,278 | ₩80,947 | ₩80,211 | ₩80,532 | +0.32% | 5.2만 |
|---|
| 2026.05.28 | ₩79,367 | ₩80,104 | ₩79,367 | ₩80,010 | +0.81% | 7.9만 |
|---|
| 2026.05.27 | ₩79,421 | ₩80,064 | ₩79,394 | ₩79,434 | +0.02% | 25.5만 |
|---|
| 2026.05.26 | ₩79,635 | ₩79,796 | ₩79,474 | ₩79,515 | -0.15% | 9.4만 |
|---|
| 2026.05.22 | ₩79,006 | ₩79,662 | ₩79,006 | ₩79,582 | +0.73% | 4.1만 |
|---|
| 2026.05.21 | ₩77,760 | ₩78,604 | ₩77,198 | ₩78,510 | +0.96% | 5.4만 |
|---|
| 2026.05.20 | ₩77,546 | ₩78,323 | ₩76,997 | ₩78,323 | +1.00% | 6.6만 |
|---|
| 2026.05.19 | ₩78,216 | ₩78,751 | ₩77,640 | ₩77,653 | -0.72% | 7.7만 |
|---|
| 2026.05.18 | ₩77,318 | ₩78,309 | ₩77,292 | ₩78,309 | +1.28% | 4.4만 |
|---|
| 2026.05.15 | ₩77,412 | ₩77,519 | ₩77,024 | ₩77,211 | -0.26% | 6.1만 |
|---|
| 2026.05.14 | ₩77,385 | ₩77,948 | ₩77,225 | ₩77,519 | +0.17% | 6.4만 |
|---|
| 2026.05.13 | ₩77,908 | ₩77,908 | ₩77,064 | ₩77,399 | -0.65% | 23.4만 |
|---|
| 2026.05.12 | ₩78,524 | ₩78,524 | ₩77,868 | ₩78,109 | -0.53% | 8만 |
|---|
| 2026.05.11 | ₩79,300 | ₩79,448 | ₩78,430 | ₩78,577 | -0.91% | 6.5만 |
|---|
| 2026.05.08 | ₩79,367 | ₩79,367 | ₩78,604 | ₩79,153 | -0.27% | 7.3만 |
|---|
| 2026.05.07 | ₩79,823 | ₩80,023 | ₩79,340 | ₩79,461 | -0.45% | 8.9만 |
|---|
| 2026.05.06 | ₩80,117 | ₩80,144 | ₩79,675 | ₩79,689 | -0.53% | 14만 |
|---|
| 2026.05.05 | ₩79,742 | ₩80,037 | ₩79,166 | ₩79,916 | +0.22% | 13만 |
|---|
| 2026.05.04 | ₩79,903 | ₩80,372 | ₩79,421 | ₩79,608 | -0.37% | 13.9만 |
|---|
| 2026.05.01 | ₩80,519 | ₩80,599 | ₩79,970 | ₩80,023 | -0.62% | 10.2만 |
|---|
| 2026.04.30 | ₩79,555 | ₩79,983 | ₩79,086 | ₩79,903 | +0.44% | 5.2만 |
|---|
| 2026.04.29 | ₩78,858 | ₩79,434 | ₩78,858 | ₩79,394 | +0.68% | 10.2만 |
|---|
| 2026.04.28 | ₩79,541 | ₩79,756 | ₩78,818 | ₩78,939 | -0.76% | 7만 |
|---|
| 2026.04.27 | ₩79,381 | ₩79,916 | ₩79,354 | ₩79,394 | +0.02% | 8.7만 |
|---|
| 2026.04.24 | ₩79,488 | ₩79,501 | ₩79,140 | ₩79,474 | -0.02% | 15.5만 |
|---|
| 2026.04.23 | ₩80,184 | ₩80,238 | ₩78,939 | ₩79,782 | -0.50% | 11.7만 |
|---|
| 2026.04.22 | ₩81,322 | ₩81,336 | ₩80,251 | ₩80,559 | -0.94% | 6.4만 |
|---|
| 2026.04.21 | ₩81,523 | ₩81,938 | ₩80,813 | ₩80,880 | -0.79% | 5.9만 |
|---|
| 2026.04.20 | ₩80,586 | ₩81,188 | ₩80,586 | ₩81,188 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩80,264 | ₩81,175 | ₩80,264 | ₩80,680 | +0.52% | 8.9만 |
|---|
| 2026.04.16 | ₩79,501 | ₩80,037 | ₩79,501 | ₩79,742 | +0.30% | 5.1만 |
|---|
| 2026.04.15 | ₩79,180 | ₩79,541 | ₩78,952 | ₩79,314 | +0.17% | 6.9만 |
|---|
| 2026.04.14 | ₩78,939 | ₩79,220 | ₩78,765 | ₩78,872 | -0.08% | 6.7만 |
|---|
| 2026.04.13 | ₩77,118 | ₩78,778 | ₩77,118 | ₩78,778 | +2.15% | 18.9만 |
|---|
| 2026.04.10 | ₩78,095 | ₩78,095 | ₩77,024 | ₩77,118 | -1.25% | 14만 |
|---|
| 2026.04.09 | ₩78,189 | ₩78,189 | ₩77,586 | ₩78,135 | -0.07% | 8.8만 |
|---|
| 2026.04.08 | ₩78,791 | ₩79,086 | ₩78,376 | ₩78,591 | -0.25% | 8.1만 |
|---|
| 2026.04.07 | ₩77,693 | ₩77,854 | ₩77,211 | ₩77,372 | -0.41% | 10.1만 |
|---|
| 2026.04.06 | ₩77,493 | ₩77,908 | ₩77,493 | ₩77,827 | +0.43% | 7.2만 |
|---|
| 2026.04.02 | ₩77,131 | ₩77,948 | ₩76,850 | ₩77,667 | +0.69% | 6.4만 |
|---|
| 2026.04.01 | ₩77,640 | ₩77,881 | ₩77,037 | ₩77,479 | -0.21% | 12.5만 |
|---|
| 2026.03.31 | ₩76,863 | ₩77,908 | ₩76,555 | ₩77,506 | +0.84% | 6만 |
|---|
| 2026.03.30 | ₩76,435 | ₩76,850 | ₩75,966 | ₩76,247 | -0.25% | 5.5만 |
|---|
| 2026.03.27 | ₩76,810 | ₩76,836 | ₩75,792 | ₩75,899 | -1.19% | 8.2만 |
|---|
| 2026.03.26 | ₩76,984 | ₩78,122 | ₩76,984 | ₩77,131 | +0.19% | 5.9만 |
|---|
| 2026.03.25 | ₩78,082 | ₩78,216 | ₩76,944 | ₩77,760 | -0.41% | 5.5만 |
|---|
| 2026.03.24 | ₩77,412 | ₩77,801 | ₩76,863 | ₩77,399 | -0.02% | 6.4만 |
|---|
| 2026.03.23 | ₩78,095 | ₩78,725 | ₩77,747 | ₩77,854 | -0.31% | 11.7만 |
|---|
| 2026.03.20 | ₩77,546 | ₩77,760 | ₩76,729 | ₩77,118 | -0.55% | 7.1만 |
|---|
| 2026.03.19 | ₩77,533 | ₩78,336 | ₩77,332 | ₩77,707 | +0.22% | 9만 |
|---|
| 2026.03.18 | ₩78,684 | ₩78,912 | ₩77,854 | ₩77,894 | -1.00% | 16.7만 |
|---|
| 2026.03.17 | ₩79,367 | ₩79,836 | ₩79,233 | ₩79,233 | -0.17% | 10.9만 |
|---|
| 2026.03.16 | ₩79,086 | ₩79,233 | ₩78,711 | ₩78,925 | -0.20% | 13.1만 |
|---|
| 2026.03.13 | ₩79,006 | ₩79,126 | ₩78,417 | ₩78,497 | -0.64% | 8.3만 |
|---|
| 2026.03.12 | ₩79,126 | ₩79,648 | ₩78,524 | ₩78,550 | -0.73% | 14.9만 |
|---|
| 2026.03.11 | ₩79,890 | ₩79,890 | ₩79,314 | ₩79,662 | -0.28% | 17.9만 |
|---|
| 2026.03.10 | ₩80,090 | ₩80,760 | ₩79,876 | ₩79,890 | -0.25% | 11.3만 |
|---|
| 2026.03.09 | ₩80,264 | ₩80,974 | ₩79,220 | ₩80,787 | +0.65% | 5.1만 |
|---|
| 2026.03.06 | ₩80,854 | ₩81,028 | ₩80,157 | ₩80,947 | +0.12% | 7.7만 |
|---|
| 2026.03.05 | ₩81,992 | ₩82,394 | ₩81,296 | ₩81,630 | -0.44% | 7.9만 |
|---|
| 2026.03.04 | ₩82,273 | ₩82,581 | ₩82,019 | ₩82,434 | +0.20% | 11.9만 |
|---|
| 2026.03.03 | ₩81,644 | ₩82,635 | ₩80,894 | ₩82,206 | +0.69% | 9.3만 |
|---|
| 2026.03.02 | ₩82,541 | ₩83,050 | ₩82,246 | ₩82,862 | +0.39% | 15.3만 |
|---|
| 2026.02.27 | ₩82,099 | ₩83,036 | ₩82,019 | ₩83,036 | +1.14% | 13.5만 |
|---|
| 2026.02.26 | ₩82,461 | ₩82,702 | ₩82,086 | ₩82,581 | +0.15% | 15.6만 |
|---|
| 2026.02.25 | ₩82,715 | ₩82,782 | ₩81,804 | ₩82,367 | -0.42% | 12.4만 |
|---|
| 2026.02.24 | ₩82,086 | ₩82,835 | ₩81,845 | ₩82,715 | +0.77% | 14.7만 |
|---|
| 2026.02.23 | ₩82,434 | ₩82,581 | ₩81,764 | ₩82,032 | -0.49% | 7.6만 |
|---|
| 2026.02.20 | ₩82,260 | ₩82,889 | ₩82,126 | ₩82,728 | +0.57% | 9.8만 |
|---|
| 2026.02.19 | ₩82,420 | ₩82,487 | ₩81,978 | ₩82,340 | -0.10% | 12.7만 |
|---|
| 2026.02.18 | ₩82,380 | ₩82,782 | ₩82,045 | ₩82,688 | +0.37% | 8.6만 |
|---|
| 2026.02.17 | ₩82,461 | ₩82,461 | ₩81,604 | ₩82,179 | -0.34% | 14.9만 |
|---|
| 2026.02.13 | ₩81,604 | ₩82,541 | ₩81,429 | ₩82,327 | +0.89% | 6.8만 |
|---|
| 2026.02.12 | ₩82,621 | ₩82,943 | ₩81,456 | ₩81,496 | -1.36% | 16.2만 |
|---|
| 2026.02.11 | ₩82,474 | ₩82,568 | ₩82,300 | ₩82,554 | +0.10% | 10.7만 |
|---|
| 2026.02.10 | ₩82,153 | ₩82,795 | ₩82,153 | ₩82,461 | +0.37% | 20.9만 |
|---|
| 2026.02.09 | ₩82,300 | ₩82,300 | ₩81,737 | ₩82,153 | -0.18% | 8.4만 |
|---|
| 2026.02.06 | ₩81,590 | ₩82,474 | ₩81,590 | ₩82,394 | +0.98% | 7.3만 |
|---|
| 2026.02.05 | ₩80,840 | ₩81,456 | ₩80,840 | ₩81,081 | +0.30% | 9.9만 |
|---|
| 2026.02.04 | ₩80,010 | ₩81,296 | ₩80,010 | ₩80,988 | +1.22% | 10만 |
|---|
| 2026.02.03 | ₩80,050 | ₩80,693 | ₩79,555 | ₩79,997 | -0.07% | 10.5만 |
|---|
| 2026.02.02 | ₩80,064 | ₩80,706 | ₩80,064 | ₩80,706 | +0.80% | 9.2만 |
|---|
| 2026.01.30 | ₩79,863 | ₩80,251 | ₩79,715 | ₩80,251 | +0.49% | 10.1만 |
|---|
| 2026.01.29 | ₩80,117 | ₩80,626 | ₩79,675 | ₩79,943 | -0.22% | 12.2만 |
|---|
| 2026.01.28 | ₩80,385 | ₩80,613 | ₩79,916 | ₩80,050 | -0.42% | 6.9만 |
|---|
| 2026.01.27 | ₩80,653 | ₩80,653 | ₩80,318 | ₩80,559 | -0.12% | 44.9만 |
|---|
| 2026.01.26 | ₩80,747 | ₩80,921 | ₩80,626 | ₩80,787 | +0.05% | 25.9만 |
|---|
| 2026.01.23 | ₩80,840 | ₩80,974 | ₩80,358 | ₩80,613 | -0.28% | 7.9만 |
|---|
| 2026.01.22 | ₩80,827 | ₩81,188 | ₩80,827 | ₩80,947 | +0.15% | 9.9만 |
|---|
| 2026.01.21 | ₩79,662 | ₩80,840 | ₩79,662 | ₩80,546 | +1.11% | 23.8만 |
|---|
| 2026.01.20 | ₩79,809 | ₩80,224 | ₩79,327 | ₩79,421 | -0.49% | 7.2만 |
|---|
| 2026.01.16 | ₩81,162 | ₩81,162 | ₩80,706 | ₩80,733 | -0.53% | 4.2만 |
|---|
| 2026.01.15 | ₩81,255 | ₩81,416 | ₩81,055 | ₩81,322 | +0.08% | 7.1만 |
|---|
| 2026.01.14 | ₩80,425 | ₩81,121 | ₩80,425 | ₩81,081 | +0.82% | 5.2만 |
|---|
| 2026.01.13 | ₩80,907 | ₩80,907 | ₩80,331 | ₩80,559 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩80,613 | ₩80,813 | ₩80,264 | ₩80,747 | +0.17% | 12.1만 |
|---|
| 2026.01.09 | ₩80,586 | ₩80,827 | ₩80,318 | ₩80,693 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩79,488 | ₩80,519 | ₩79,488 | ₩80,305 | +1.03% | 16.3만 |
|---|
| 2026.01.07 | ₩80,372 | ₩80,372 | ₩79,555 | ₩79,675 | -0.87% | 5.9만 |
|---|
| 2026.01.06 | ₩79,327 | ₩80,278 | ₩79,327 | ₩80,211 | +1.11% | 8.3만 |
|---|
| 2026.01.05 | ₩79,113 | ₩79,662 | ₩78,979 | ₩79,421 | +0.39% | 13.9만 |
|---|
| 2026.01.02 | ₩79,033 | ₩79,166 | ₩78,537 | ₩78,939 | -0.12% | 8.9만 |
|---|
| 2025.12.31 | ₩79,407 | ₩79,407 | ₩78,832 | ₩78,872 | -0.67% | 9.9만 |
|---|
| 2025.12.30 | ₩79,715 | ₩79,836 | ₩79,528 | ₩79,555 | -0.20% | 7.7만 |
|---|
| 2025.12.29 | ₩79,930 | ₩79,997 | ₩79,648 | ₩79,742 | -0.23% | 4.4만 |
|---|
| 2025.12.26 | ₩79,997 | ₩80,238 | ₩79,903 | ₩80,224 | +0.28% | 5.3만 |
|---|
| 2025.12.24 | ₩79,756 | ₩80,251 | ₩79,756 | ₩80,117 | +0.45% | 3.6만 |
|---|
| 2025.12.23 | ₩79,689 | ₩79,823 | ₩79,568 | ₩79,756 | +0.08% | 9.7만 |
|---|
| 2025.12.22 | ₩79,474 | ₩79,916 | ₩79,474 | ₩79,863 | +0.49% | 8.2만 |
|---|
| 2025.12.19 | ₩79,193 | ₩79,568 | ₩79,193 | ₩79,340 | +0.19% | 12.3만 |
|---|
| 2025.12.18 | ₩79,555 | ₩79,769 | ₩79,099 | ₩79,233 | -0.40% | 5.3만 |
|---|
| 2025.12.17 | ₩79,340 | ₩79,890 | ₩79,287 | ₩79,354 | +0.02% | 5.4만 |
|---|
| 2025.12.16 | ₩79,983 | ₩79,983 | ₩79,019 | ₩79,340 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩80,050 | ₩80,064 | ₩79,635 | ₩79,970 | -0.10% | 5.9만 |
|---|
| 2025.12.12 | ₩80,077 | ₩80,224 | ₩79,582 | ₩79,729 | -0.43% | 6.2만 |
|---|
| 2025.12.11 | ₩79,582 | ₩79,903 | ₩79,582 | ₩79,876 | +0.37% | 21.5만 |
|---|
| 2025.12.10 | ₩78,283 | ₩79,421 | ₩78,122 | ₩79,233 | +1.21% | 15.2만 |
|---|
| 2025.12.09 | ₩78,417 | ₩78,644 | ₩78,149 | ₩78,149 | -0.34% | 17.2만 |
|---|
| 2025.12.08 | ₩79,033 | ₩79,033 | ₩78,376 | ₩78,417 | -0.78% | 11만 |
|---|
| 2025.12.05 | ₩78,912 | ₩79,381 | ₩78,912 | ₩78,966 | +0.07% | 5.5만 |
|---|
| 2025.12.04 | ₩78,939 | ₩79,046 | ₩78,617 | ₩78,805 | -0.17% | 7.2만 |
|---|
| 2025.12.03 | ₩78,296 | ₩78,925 | ₩78,296 | ₩78,845 | +0.70% | 6만 |
|---|
| 2025.12.02 | ₩78,296 | ₩78,417 | ₩77,801 | ₩78,162 | -0.17% | 6.2만 |
|---|
| 2025.12.01 | ₩78,202 | ₩78,845 | ₩78,175 | ₩78,229 | +0.03% | 5.2만 |
|---|
| 2025.11.28 | ₩78,390 | ₩78,765 | ₩78,376 | ₩78,658 | +0.34% | 2.9만 |
|---|
| 2025.11.26 | ₩78,109 | ₩78,604 | ₩78,109 | ₩78,403 | +0.38% | 10.7만 |
|---|
| 2025.11.25 | ₩77,452 | ₩78,216 | ₩77,426 | ₩78,122 | +0.86% | 22.7만 |
|---|
| 2025.11.24 | ₩77,064 | ₩77,118 | ₩76,662 | ₩76,796 | -0.35% | 5.9만 |
|---|
| 2025.11.21 | ₩75,578 | ₩77,332 | ₩75,578 | ₩76,944 | +1.81% | 18.7만 |
|---|
| 2025.11.20 | ₩76,247 | ₩76,475 | ₩75,189 | ₩75,270 | -1.28% | 6.1만 |
|---|
| 2025.11.19 | ₩76,113 | ₩76,207 | ₩75,685 | ₩75,859 | -0.33% | 6.5만 |
|---|
| 2025.11.18 | ₩75,805 | ₩76,435 | ₩75,725 | ₩76,180 | +0.49% | 12.9만 |
|---|
| 2025.11.17 | ₩76,582 | ₩76,877 | ₩75,859 | ₩76,033 | -0.72% | 7.8만 |
|---|
| 2025.11.14 | ₩76,515 | ₩77,051 | ₩76,354 | ₩76,569 | +0.07% | 9.4만 |
|---|
| 2025.11.13 | ₩77,158 | ₩77,693 | ₩76,823 | ₩76,823 | -0.43% | 8.1만 |
|---|
| 2025.11.12 | ₩77,318 | ₩77,426 | ₩77,185 | ₩77,211 | -0.14% | 12.6만 |
|---|
| 2025.11.11 | ₩76,140 | ₩76,984 | ₩76,140 | ₩76,903 | +1.00% | 5만 |
|---|
| 2025.11.10 | ₩76,180 | ₩76,180 | ₩75,377 | ₩76,020 | -0.21% | 3.8만 |
|---|
| 2025.11.07 | ₩75,296 | ₩76,006 | ₩75,296 | ₩76,006 | +0.94% | 6.4만 |
|---|
| 2025.11.06 | ₩75,765 | ₩75,765 | ₩75,096 | ₩75,350 | -0.55% | 17.3만 |
|---|
| 2025.11.05 | ₩75,564 | ₩76,153 | ₩75,404 | ₩75,899 | +0.44% | 13.5만 |
|---|
| 2025.11.04 | ₩75,363 | ₩75,671 | ₩75,283 | ₩75,564 | +0.27% | 21.5만 |
|---|
| 2025.11.03 | ₩76,207 | ₩76,207 | ₩75,149 | ₩75,819 | -0.51% | 7.4만 |
|---|
| 2025.10.31 | ₩75,859 | ₩76,475 | ₩75,765 | ₩76,314 | +0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩76,033 | ₩76,903 | ₩76,033 | ₩76,033 | 0.00% | 10.7만 |
|---|
| 2025.10.29 | ₩77,318 | ₩77,318 | ₩76,207 | ₩76,381 | -1.21% | 37.6만 |
|---|
| 2025.10.28 | ₩78,202 | ₩78,483 | ₩77,934 | ₩77,961 | -0.31% | 8.8만 |
|---|
| 2025.10.27 | ₩78,001 | ₩78,443 | ₩77,975 | ₩78,403 | +0.52% | 7.4만 |
|---|
| 2025.10.24 | ₩78,483 | ₩78,483 | ₩77,787 | ₩77,787 | -0.89% | 14.2만 |
|---|
| 2025.10.23 | ₩77,760 | ₩78,042 | ₩77,519 | ₩77,934 | +0.22% | 12만 |
|---|
| 2025.10.22 | ₩78,015 | ₩78,283 | ₩77,693 | ₩77,787 | -0.29% | 10.7만 |
|---|
| 2025.10.21 | ₩77,359 | ₩78,336 | ₩77,359 | ₩78,229 | +1.13% | 8.6만 |
|---|
| 2025.10.20 | ₩77,171 | ₩77,734 | ₩77,171 | ₩77,600 | +0.56% | 10.6만 |
|---|
| 2025.10.17 | ₩76,140 | ₩76,903 | ₩76,140 | ₩76,810 | +0.88% | 6만 |
|---|
| 2025.10.16 | ₩77,024 | ₩77,024 | ₩76,046 | ₩76,234 | -1.03% | 6.1만 |
|---|
| 2025.10.15 | ₩77,359 | ₩77,560 | ₩76,461 | ₩76,716 | -0.83% | 6.3만 |
|---|
| 2025.10.14 | ₩75,819 | ₩77,318 | ₩75,819 | ₩77,077 | +1.66% | 5.6만 |
|---|
| 2025.10.13 | ₩76,328 | ₩76,609 | ₩76,167 | ₩76,381 | +0.07% | 6.8만 |
|---|
| 2025.10.10 | ₩77,533 | ₩77,760 | ₩75,953 | ₩75,966 | -2.02% | 8.4만 |
|---|