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 | ₩87,771 | ₩88,093 | ₩87,717 | ₩87,798 | +0.03% | 4.3만 |
| 2026.10.08 | ₩86,376 | ₩87,932 | ₩86,282 | ₩87,932 | +1.80% | 2.9만 |
| 2026.10.07 | ₩86,564 | ₩86,805 | ₩86,295 | ₩86,564 | 0.00% | 3.3만 |
| 2026.10.06 | ₩86,993 | ₩87,167 | ₩86,550 | ₩86,886 | -0.12% | 7.3만 |
| 2026.10.05 | ₩86,134 | ₩86,886 | ₩85,853 | ₩86,765 | +0.73% | 6.8만 |
| 2026.10.02 | ₩86,818 | ₩86,818 | ₩86,148 | ₩86,201 | -0.71% | 38.1만 |
| 2026.10.01 | ₩86,376 | ₩86,778 | ₩85,987 | ₩86,564 | +0.22% | 3.9만 |
| 2026.09.30 | ₩85,920 | ₩86,309 | ₩85,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,813 |
| -0.12% |
| 5.2만 |
| 2026.09.29 | ₩85,973 | ₩86,081 | ₩85,517 | ₩85,947 | -0.03% | 3.9만 |
|---|
| 2026.09.28 | ₩86,389 | ₩86,684 | ₩86,000 | ₩86,215 | -0.20% | 7.9만 |
|---|
| 2026.09.25 | ₩86,590 | ₩87,154 | ₩86,362 | ₩86,926 | +0.39% | 8만 |
|---|
| 2026.09.24 | ₩87,342 | ₩87,342 | ₩86,617 | ₩86,671 | -0.77% | 7만 |
|---|
| 2026.09.23 | ₩87,999 | ₩88,146 | ₩87,529 | ₩87,543 | -0.52% | 5.3만 |
|---|
| 2026.09.22 | ₩89,420 | ₩89,568 | ₩88,227 | ₩88,267 | -1.29% | 6.3만 |
|---|
| 2026.09.21 | ₩89,206 | ₩89,300 | ₩88,669 | ₩88,938 | -0.30% | 13.2만 |
|---|
| 2026.09.18 | ₩89,689 | ₩89,689 | ₩88,938 | ₩88,951 | -0.82% | 4.2만 |
|---|
| 2026.09.17 | ₩90,440 | ₩90,440 | ₩89,769 | ₩89,917 | -0.58% | 13.7만 |
|---|
| 2026.09.16 | ₩90,762 | ₩90,869 | ₩89,595 | ₩90,051 | -0.78% | 7만 |
|---|
| 2026.09.15 | ₩91,392 | ₩91,808 | ₩91,003 | ₩91,151 | -0.26% | 3.3만 |
|---|
| 2026.09.14 | ₩91,124 | ₩91,955 | ₩91,110 | ₩91,821 | +0.77% | 10.6만 |
|---|
| 2026.09.11 | ₩89,970 | ₩90,279 | ₩89,648 | ₩90,185 | +0.24% | 4.3만 |
|---|
| 2026.09.10 | ₩89,474 | ₩89,876 | ₩89,367 | ₩89,434 | -0.04% | 8.9만 |
|---|
| 2026.09.09 | ₩90,574 | ₩90,721 | ₩89,648 | ₩89,716 | -0.95% | 7.6만 |
|---|
| 2026.09.08 | ₩92,291 | ₩92,291 | ₩90,681 | ₩90,721 | -1.70% | 6.4만 |
|---|
| 2026.09.04 | ₩93,525 | ₩93,525 | ₩92,760 | ₩93,002 | -0.56% | 6.1만 |
|---|
| 2026.09.03 | ₩93,981 | ₩94,329 | ₩93,578 | ₩94,142 | +0.17% | 7.3만 |
|---|
| 2026.09.02 | ₩92,961 | ₩93,699 | ₩92,961 | ₩93,377 | +0.45% | 7.9만 |
|---|
| 2026.09.01 | ₩93,243 | ₩93,753 | ₩92,867 | ₩92,975 | -0.29% | 113.4만 |
|---|
| 2026.08.31 | ₩93,793 | ₩93,793 | ₩93,176 | ₩93,404 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩93,712 | ₩94,088 | ₩93,592 | ₩93,900 | +0.20% | 3.7만 |
|---|
| 2026.08.27 | ₩93,364 | ₩94,101 | ₩93,364 | ₩93,806 | +0.47% | 5.3만 |
|---|
| 2026.08.26 | ₩93,095 | ₩93,659 | ₩93,095 | ₩93,256 | +0.17% | 6.7만 |
|---|
| 2026.08.25 | ₩93,632 | ₩93,806 | ₩93,310 | ₩93,699 | +0.07% | 5.3만 |
|---|
| 2026.08.24 | ₩93,686 | ₩94,249 | ₩93,672 | ₩93,967 | +0.30% | 3.6만 |
|---|
| 2026.08.21 | ₩93,095 | ₩94,021 | ₩93,069 | ₩93,632 | +0.58% | 4.9만 |
|---|
| 2026.08.20 | ₩92,760 | ₩93,391 | ₩92,707 | ₩92,747 | -0.01% | 4.6만 |
|---|
| 2026.08.19 | ₩92,022 | ₩93,954 | ₩92,022 | ₩93,203 | +1.28% | 9만 |
|---|
| 2026.08.18 | ₩91,218 | ₩92,157 | ₩91,218 | ₩91,271 | +0.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,419 | ₩91,486 | ₩90,681 | ₩90,695 | -0.79% | 8.2만 |
|---|
| 2026.08.14 | ₩92,465 | ₩92,465 | ₩91,754 | ₩91,955 | -0.55% | 12.1만 |
|---|
| 2026.08.13 | ₩91,218 | ₩92,411 | ₩90,721 | ₩92,411 | +1.31% | 27.6만 |
|---|
| 2026.08.12 | ₩90,762 | ₩90,896 | ₩90,037 | ₩90,789 | +0.03% | 5.9만 |
|---|
| 2026.08.11 | ₩90,882 | ₩91,566 | ₩90,869 | ₩91,218 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩90,239 | ₩91,124 | ₩89,823 | ₩91,124 | +0.98% | 7.2만 |
|---|
| 2026.08.07 | ₩89,327 | ₩90,507 | ₩89,327 | ₩90,333 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩89,112 | ₩89,353 | ₩88,696 | ₩89,353 | +0.27% | 8만 |
|---|
| 2026.08.05 | ₩89,809 | ₩89,809 | ₩88,884 | ₩89,273 | -0.60% | 5.9만 |
|---|
| 2026.08.04 | ₩87,583 | ₩89,300 | ₩87,583 | ₩89,273 | +1.93% | 7.4만 |
|---|
| 2026.08.03 | ₩88,334 | ₩89,032 | ₩87,905 | ₩88,066 | -0.30% | 5.2만 |
|---|
| 2026.07.31 | ₩87,194 | ₩87,663 | ₩86,644 | ₩87,449 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩88,589 | ₩88,589 | ₩86,523 | ₩87,771 | -0.92% | 8.5만 |
|---|
| 2026.07.29 | ₩89,622 | ₩90,453 | ₩89,581 | ₩89,689 | +0.07% | 13.5만 |
|---|
| 2026.07.28 | ₩87,221 | ₩89,286 | ₩87,221 | ₩89,045 | +2.09% | 7.3만 |
|---|
| 2026.07.27 | ₩85,357 | ₩86,832 | ₩85,357 | ₩86,362 | +1.18% | 7.4만 |
|---|
| 2026.07.24 | ₩83,425 | ₩85,102 | ₩83,425 | ₩84,726 | +1.56% | 2.5만 |
|---|
| 2026.07.23 | ₩83,224 | ₩83,318 | ₩82,755 | ₩82,915 | -0.37% | 6.2만 |
|---|
| 2026.07.22 | ₩84,391 | ₩84,391 | ₩83,237 | ₩83,385 | -1.19% | 5.6만 |
|---|
| 2026.07.21 | ₩84,257 | ₩84,592 | ₩84,042 | ₩84,042 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩84,471 | ₩85,061 | ₩84,136 | ₩84,659 | +0.22% | 5.3만 |
|---|
| 2026.07.17 | ₩86,215 | ₩86,215 | ₩84,740 | ₩84,874 | -1.56% | 5.5만 |
|---|
| 2026.07.16 | ₩83,962 | ₩85,437 | ₩83,962 | ₩85,410 | +1.73% | 6.6만 |
|---|
| 2026.07.15 | ₩83,318 | ₩84,257 | ₩83,318 | ₩83,465 | +0.18% | 4.3만 |
|---|
| 2026.07.14 | ₩83,760 | ₩83,760 | ₩82,889 | ₩82,956 | -0.96% | 2.4만 |
|---|
| 2026.07.13 | ₩83,573 | ₩84,203 | ₩83,573 | ₩83,962 | +0.47% | 4.7만 |
|---|
| 2026.07.10 | ₩83,465 | ₩83,559 | ₩82,969 | ₩83,157 | -0.37% | 4.3만 |
|---|
| 2026.07.09 | ₩81,990 | ₩82,875 | ₩81,990 | ₩82,835 | +1.03% | 3.4만 |
|---|
| 2026.07.08 | ₩83,371 | ₩83,371 | ₩82,459 | ₩82,513 | -1.03% | 4.9만 |
|---|
| 2026.07.07 | ₩83,868 | ₩84,485 | ₩83,760 | ₩83,801 | -0.08% | 10.4만 |
|---|
| 2026.07.06 | ₩82,956 | ₩83,103 | ₩82,151 | ₩82,969 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩81,950 | ₩83,251 | ₩81,950 | ₩83,237 | +1.57% | 6.7만 |
|---|
| 2026.07.01 | ₩80,434 | ₩82,111 | ₩80,434 | ₩81,494 | +1.32% | 19.2만 |
|---|
| 2026.06.30 | ₩80,568 | ₩80,568 | ₩80,126 | ₩80,340 | -0.28% | 9.8만 |
|---|
| 2026.06.29 | ₩80,984 | ₩80,984 | ₩80,381 | ₩80,676 | -0.38% | 6.8만 |
|---|
| 2026.06.26 | ₩79,495 | ₩80,729 | ₩79,495 | ₩80,649 | +1.45% | 5.8만 |
|---|
| 2026.06.25 | ₩79,683 | ₩80,501 | ₩79,509 | ₩79,710 | +0.03% | 11.8만 |
|---|
| 2026.06.24 | ₩78,570 | ₩80,072 | ₩78,570 | ₩79,536 | +1.23% | 5.6만 |
|---|
| 2026.06.23 | ₩78,141 | ₩78,838 | ₩78,141 | ₩78,503 | +0.46% | 6.3만 |
|---|
| 2026.06.22 | ₩78,530 | ₩78,972 | ₩78,154 | ₩78,476 | -0.07% | 5.5만 |
|---|
| 2026.06.18 | ₩78,905 | ₩78,905 | ₩78,449 | ₩78,597 | -0.39% | 8.7만 |
|---|
| 2026.06.17 | ₩80,287 | ₩80,595 | ₩78,583 | ₩78,650 | -2.04% | 5.2만 |
|---|
| 2026.06.16 | ₩80,890 | ₩80,984 | ₩80,407 | ₩80,407 | -0.60% | 4.5만 |
|---|
| 2026.06.15 | ₩80,609 | ₩81,051 | ₩80,448 | ₩80,515 | -0.12% | 13.6만 |
|---|
| 2026.06.12 | ₩79,857 | ₩80,340 | ₩79,549 | ₩80,193 | +0.42% | 4.6만 |
|---|
| 2026.06.11 | ₩79,348 | ₩80,099 | ₩79,039 | ₩79,898 | +0.69% | 6.7만 |
|---|
| 2026.06.10 | ₩80,166 | ₩80,501 | ₩79,240 | ₩79,254 | -1.14% | 5.5만 |
|---|
| 2026.06.09 | ₩80,837 | ₩80,890 | ₩79,375 | ₩80,448 | -0.48% | 4.1만 |
|---|
| 2026.06.08 | ₩80,649 | ₩80,729 | ₩80,018 | ₩80,072 | -0.72% | 6.4만 |
|---|
| 2026.06.05 | ₩81,306 | ₩81,749 | ₩80,327 | ₩80,474 | -1.02% | 6.9만 |
|---|
| 2026.06.04 | ₩81,467 | ₩81,950 | ₩81,454 | ₩81,601 | +0.16% | 5.8만 |
|---|
| 2026.06.03 | ₩80,850 | ₩80,904 | ₩80,595 | ₩80,743 | -0.13% | 9.5만 |
|---|
| 2026.06.02 | ₩81,132 | ₩81,346 | ₩80,635 | ₩81,306 | +0.21% | 7.7만 |
|---|
| 2026.06.01 | ₩80,528 | ₩81,842 | ₩80,528 | ₩81,695 | +1.45% | 4.7만 |
|---|
| 2026.05.29 | ₩80,407 | ₩81,078 | ₩80,340 | ₩80,662 | +0.32% | 5.2만 |
|---|
| 2026.05.28 | ₩79,495 | ₩80,233 | ₩79,495 | ₩80,139 | +0.81% | 7.9만 |
|---|
| 2026.05.27 | ₩79,549 | ₩80,193 | ₩79,522 | ₩79,562 | +0.02% | 25.5만 |
|---|
| 2026.05.26 | ₩79,764 | ₩79,924 | ₩79,603 | ₩79,643 | -0.15% | 9.4만 |
|---|
| 2026.05.22 | ₩79,133 | ₩79,790 | ₩79,133 | ₩79,710 | +0.73% | 4.1만 |
|---|
| 2026.05.21 | ₩77,886 | ₩78,731 | ₩77,322 | ₩78,637 | +0.96% | 5.4만 |
|---|
| 2026.05.20 | ₩77,671 | ₩78,449 | ₩77,121 | ₩78,449 | +1.00% | 6.6만 |
|---|
| 2026.05.19 | ₩78,342 | ₩78,878 | ₩77,765 | ₩77,779 | -0.72% | 7.7만 |
|---|
| 2026.05.18 | ₩77,443 | ₩78,436 | ₩77,416 | ₩78,436 | +1.28% | 4.4만 |
|---|
| 2026.05.15 | ₩77,537 | ₩77,644 | ₩77,148 | ₩77,336 | -0.26% | 6.1만 |
|---|
| 2026.05.14 | ₩77,510 | ₩78,074 | ₩77,349 | ₩77,644 | +0.17% | 6.4만 |
|---|
| 2026.05.13 | ₩78,033 | ₩78,033 | ₩77,188 | ₩77,524 | -0.65% | 23.4만 |
|---|
| 2026.05.12 | ₩78,650 | ₩78,650 | ₩77,993 | ₩78,235 | -0.53% | 8만 |
|---|
| 2026.05.11 | ₩79,428 | ₩79,576 | ₩78,556 | ₩78,704 | -0.91% | 6.5만 |
|---|
| 2026.05.08 | ₩79,495 | ₩79,495 | ₩78,731 | ₩79,281 | -0.27% | 7.3만 |
|---|
| 2026.05.07 | ₩79,951 | ₩80,153 | ₩79,468 | ₩79,589 | -0.45% | 8.9만 |
|---|
| 2026.05.06 | ₩80,246 | ₩80,273 | ₩79,804 | ₩79,817 | -0.53% | 14만 |
|---|
| 2026.05.05 | ₩79,871 | ₩80,166 | ₩79,294 | ₩80,045 | +0.22% | 13만 |
|---|
| 2026.05.04 | ₩80,032 | ₩80,501 | ₩79,549 | ₩79,737 | -0.37% | 13.9만 |
|---|
| 2026.05.01 | ₩80,649 | ₩80,729 | ₩80,099 | ₩80,153 | -0.62% | 10.2만 |
|---|
| 2026.04.30 | ₩79,683 | ₩80,112 | ₩79,214 | ₩80,032 | +0.44% | 5.2만 |
|---|
| 2026.04.29 | ₩78,986 | ₩79,562 | ₩78,986 | ₩79,522 | +0.68% | 10.2만 |
|---|
| 2026.04.28 | ₩79,670 | ₩79,884 | ₩78,945 | ₩79,066 | -0.76% | 7만 |
|---|
| 2026.04.27 | ₩79,509 | ₩80,045 | ₩79,482 | ₩79,522 | +0.02% | 8.7만 |
|---|
| 2026.04.24 | ₩79,616 | ₩79,629 | ₩79,267 | ₩79,603 | -0.02% | 15.5만 |
|---|
| 2026.04.23 | ₩80,313 | ₩80,367 | ₩79,066 | ₩79,911 | -0.50% | 11.7만 |
|---|
| 2026.04.22 | ₩81,454 | ₩81,467 | ₩80,381 | ₩80,689 | -0.94% | 6.4만 |
|---|
| 2026.04.21 | ₩81,655 | ₩82,070 | ₩80,944 | ₩81,011 | -0.79% | 5.9만 |
|---|
| 2026.04.20 | ₩80,716 | ₩81,319 | ₩80,716 | ₩81,319 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩80,394 | ₩81,306 | ₩80,394 | ₩80,810 | +0.52% | 8.9만 |
|---|
| 2026.04.16 | ₩79,629 | ₩80,166 | ₩79,629 | ₩79,871 | +0.30% | 5.1만 |
|---|
| 2026.04.15 | ₩79,308 | ₩79,670 | ₩79,080 | ₩79,442 | +0.17% | 6.9만 |
|---|
| 2026.04.14 | ₩79,066 | ₩79,348 | ₩78,892 | ₩78,999 | -0.08% | 6.7만 |
|---|
| 2026.04.13 | ₩77,242 | ₩78,905 | ₩77,242 | ₩78,905 | +2.15% | 18.9만 |
|---|
| 2026.04.10 | ₩78,221 | ₩78,221 | ₩77,148 | ₩77,242 | -1.25% | 14만 |
|---|
| 2026.04.09 | ₩78,315 | ₩78,315 | ₩77,711 | ₩78,261 | -0.07% | 8.8만 |
|---|
| 2026.04.08 | ₩78,919 | ₩79,214 | ₩78,503 | ₩78,717 | -0.25% | 8.1만 |
|---|
| 2026.04.07 | ₩77,819 | ₩77,980 | ₩77,336 | ₩77,497 | -0.41% | 10.1만 |
|---|
| 2026.04.06 | ₩77,618 | ₩78,033 | ₩77,618 | ₩77,953 | +0.43% | 7.2만 |
|---|
| 2026.04.02 | ₩77,255 | ₩78,074 | ₩76,974 | ₩77,792 | +0.69% | 6.4만 |
|---|
| 2026.04.01 | ₩77,765 | ₩78,007 | ₩77,162 | ₩77,604 | -0.21% | 12.5만 |
|---|
| 2026.03.31 | ₩76,987 | ₩78,033 | ₩76,679 | ₩77,631 | +0.84% | 6만 |
|---|
| 2026.03.30 | ₩76,558 | ₩76,974 | ₩76,089 | ₩76,370 | -0.25% | 5.5만 |
|---|
| 2026.03.27 | ₩76,934 | ₩76,960 | ₩75,914 | ₩76,021 | -1.19% | 8.2만 |
|---|
| 2026.03.26 | ₩77,108 | ₩78,248 | ₩77,108 | ₩77,255 | +0.19% | 5.9만 |
|---|
| 2026.03.25 | ₩78,208 | ₩78,342 | ₩77,068 | ₩77,886 | -0.41% | 5.5만 |
|---|
| 2026.03.24 | ₩77,537 | ₩77,926 | ₩76,987 | ₩77,524 | -0.02% | 6.4만 |
|---|
| 2026.03.23 | ₩78,221 | ₩78,852 | ₩77,872 | ₩77,980 | -0.31% | 11.7만 |
|---|
| 2026.03.20 | ₩77,671 | ₩77,886 | ₩76,853 | ₩77,242 | -0.55% | 7.1만 |
|---|
| 2026.03.19 | ₩77,658 | ₩78,463 | ₩77,457 | ₩77,832 | +0.22% | 9만 |
|---|
| 2026.03.18 | ₩78,811 | ₩79,039 | ₩77,980 | ₩78,020 | -1.00% | 16.7만 |
|---|
| 2026.03.17 | ₩79,495 | ₩79,965 | ₩79,361 | ₩79,361 | -0.17% | 10.9만 |
|---|
| 2026.03.16 | ₩79,214 | ₩79,361 | ₩78,838 | ₩79,053 | -0.20% | 13.1만 |
|---|
| 2026.03.13 | ₩79,133 | ₩79,254 | ₩78,543 | ₩78,623 | -0.64% | 8.3만 |
|---|
| 2026.03.12 | ₩79,254 | ₩79,777 | ₩78,650 | ₩78,677 | -0.73% | 14.9만 |
|---|
| 2026.03.11 | ₩80,018 | ₩80,018 | ₩79,442 | ₩79,790 | -0.28% | 17.9만 |
|---|
| 2026.03.10 | ₩80,220 | ₩80,890 | ₩80,005 | ₩80,018 | -0.25% | 11.3만 |
|---|
| 2026.03.09 | ₩80,394 | ₩81,105 | ₩79,348 | ₩80,917 | +0.65% | 5.1만 |
|---|
| 2026.03.06 | ₩80,984 | ₩81,158 | ₩80,287 | ₩81,078 | +0.12% | 7.7만 |
|---|
| 2026.03.05 | ₩82,124 | ₩82,526 | ₩81,427 | ₩81,762 | -0.44% | 7.9만 |
|---|
| 2026.03.04 | ₩82,406 | ₩82,714 | ₩82,151 | ₩82,567 | +0.20% | 11.9만 |
|---|
| 2026.03.03 | ₩81,775 | ₩82,768 | ₩81,024 | ₩82,339 | +0.69% | 9.3만 |
|---|
| 2026.03.02 | ₩82,674 | ₩83,184 | ₩82,379 | ₩82,996 | +0.39% | 15.3만 |
|---|
| 2026.02.27 | ₩82,231 | ₩83,170 | ₩82,151 | ₩83,170 | +1.14% | 13.5만 |
|---|
| 2026.02.26 | ₩82,594 | ₩82,835 | ₩82,218 | ₩82,714 | +0.15% | 15.6만 |
|---|
| 2026.02.25 | ₩82,848 | ₩82,915 | ₩81,936 | ₩82,500 | -0.42% | 12.4만 |
|---|
| 2026.02.24 | ₩82,218 | ₩82,969 | ₩81,977 | ₩82,848 | +0.77% | 14.7만 |
|---|
| 2026.02.23 | ₩82,567 | ₩82,714 | ₩81,896 | ₩82,164 | -0.49% | 7.6만 |
|---|
| 2026.02.20 | ₩82,392 | ₩83,023 | ₩82,258 | ₩82,862 | +0.57% | 9.8만 |
|---|
| 2026.02.19 | ₩82,553 | ₩82,620 | ₩82,111 | ₩82,473 | -0.10% | 12.7만 |
|---|
| 2026.02.18 | ₩82,513 | ₩82,915 | ₩82,178 | ₩82,822 | +0.37% | 8.6만 |
|---|
| 2026.02.17 | ₩82,594 | ₩82,594 | ₩81,735 | ₩82,312 | -0.34% | 14.9만 |
|---|
| 2026.02.13 | ₩81,735 | ₩82,674 | ₩81,561 | ₩82,459 | +0.89% | 6.8만 |
|---|
| 2026.02.12 | ₩82,755 | ₩83,076 | ₩81,588 | ₩81,628 | -1.36% | 16.2만 |
|---|
| 2026.02.11 | ₩82,607 | ₩82,701 | ₩82,433 | ₩82,687 | +0.10% | 10.7만 |
|---|
| 2026.02.10 | ₩82,285 | ₩82,929 | ₩82,285 | ₩82,594 | +0.37% | 20.9만 |
|---|
| 2026.02.09 | ₩82,433 | ₩82,433 | ₩81,869 | ₩82,285 | -0.18% | 8.4만 |
|---|
| 2026.02.06 | ₩81,722 | ₩82,607 | ₩81,722 | ₩82,526 | +0.98% | 7.3만 |
|---|
| 2026.02.05 | ₩80,971 | ₩81,588 | ₩80,971 | ₩81,212 | +0.30% | 9.9만 |
|---|
| 2026.02.04 | ₩80,139 | ₩81,427 | ₩80,139 | ₩81,118 | +1.22% | 10만 |
|---|
| 2026.02.03 | ₩80,179 | ₩80,823 | ₩79,683 | ₩80,126 | -0.07% | 10.5만 |
|---|
| 2026.02.02 | ₩80,193 | ₩80,837 | ₩80,193 | ₩80,837 | +0.80% | 9.2만 |
|---|
| 2026.01.30 | ₩79,992 | ₩80,381 | ₩79,844 | ₩80,381 | +0.49% | 10.1만 |
|---|
| 2026.01.29 | ₩80,246 | ₩80,756 | ₩79,804 | ₩80,072 | -0.22% | 12.2만 |
|---|
| 2026.01.28 | ₩80,515 | ₩80,743 | ₩80,045 | ₩80,179 | -0.42% | 6.9만 |
|---|
| 2026.01.27 | ₩80,783 | ₩80,783 | ₩80,448 | ₩80,689 | -0.12% | 44.9만 |
|---|
| 2026.01.26 | ₩80,877 | ₩81,051 | ₩80,756 | ₩80,917 | +0.05% | 25.9만 |
|---|
| 2026.01.23 | ₩80,971 | ₩81,105 | ₩80,488 | ₩80,743 | -0.28% | 7.9만 |
|---|
| 2026.01.22 | ₩80,957 | ₩81,319 | ₩80,957 | ₩81,078 | +0.15% | 9.9만 |
|---|
| 2026.01.21 | ₩79,790 | ₩80,971 | ₩79,790 | ₩80,676 | +1.11% | 23.8만 |
|---|
| 2026.01.20 | ₩79,938 | ₩80,354 | ₩79,455 | ₩79,549 | -0.49% | 7.2만 |
|---|
| 2026.01.16 | ₩81,293 | ₩81,293 | ₩80,837 | ₩80,863 | -0.53% | 4.2만 |
|---|
| 2026.01.15 | ₩81,386 | ₩81,547 | ₩81,185 | ₩81,454 | +0.08% | 7.1만 |
|---|
| 2026.01.14 | ₩80,555 | ₩81,252 | ₩80,555 | ₩81,212 | +0.82% | 5.2만 |
|---|
| 2026.01.13 | ₩81,038 | ₩81,038 | ₩80,461 | ₩80,689 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩80,743 | ₩80,944 | ₩80,394 | ₩80,877 | +0.17% | 12.1만 |
|---|
| 2026.01.09 | ₩80,716 | ₩80,957 | ₩80,448 | ₩80,823 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩79,616 | ₩80,649 | ₩79,616 | ₩80,434 | +1.03% | 16.3만 |
|---|
| 2026.01.07 | ₩80,501 | ₩80,501 | ₩79,683 | ₩79,804 | -0.87% | 5.9만 |
|---|
| 2026.01.06 | ₩79,455 | ₩80,407 | ₩79,455 | ₩80,340 | +1.11% | 8.3만 |
|---|
| 2026.01.05 | ₩79,240 | ₩79,790 | ₩79,106 | ₩79,549 | +0.39% | 13.9만 |
|---|
| 2026.01.02 | ₩79,160 | ₩79,294 | ₩78,664 | ₩79,066 | -0.12% | 8.9만 |
|---|
| 2025.12.31 | ₩79,536 | ₩79,536 | ₩78,959 | ₩78,999 | -0.67% | 9.9만 |
|---|
| 2025.12.30 | ₩79,844 | ₩79,965 | ₩79,656 | ₩79,683 | -0.20% | 7.7만 |
|---|
| 2025.12.29 | ₩80,059 | ₩80,126 | ₩79,777 | ₩79,871 | -0.23% | 4.4만 |
|---|
| 2025.12.26 | ₩80,126 | ₩80,367 | ₩80,032 | ₩80,354 | +0.28% | 5.3만 |
|---|
| 2025.12.24 | ₩79,884 | ₩80,381 | ₩79,884 | ₩80,246 | +0.45% | 3.6만 |
|---|
| 2025.12.23 | ₩79,817 | ₩79,951 | ₩79,696 | ₩79,884 | +0.08% | 9.7만 |
|---|
| 2025.12.22 | ₩79,603 | ₩80,045 | ₩79,603 | ₩79,992 | +0.49% | 8.2만 |
|---|
| 2025.12.19 | ₩79,321 | ₩79,696 | ₩79,321 | ₩79,468 | +0.19% | 12.3만 |
|---|
| 2025.12.18 | ₩79,683 | ₩79,898 | ₩79,227 | ₩79,361 | -0.40% | 5.3만 |
|---|
| 2025.12.17 | ₩79,468 | ₩80,018 | ₩79,415 | ₩79,482 | +0.02% | 5.4만 |
|---|
| 2025.12.16 | ₩80,112 | ₩80,112 | ₩79,147 | ₩79,468 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩80,179 | ₩80,193 | ₩79,764 | ₩80,099 | -0.10% | 5.9만 |
|---|
| 2025.12.12 | ₩80,206 | ₩80,354 | ₩79,710 | ₩79,857 | -0.43% | 6.2만 |
|---|
| 2025.12.11 | ₩79,710 | ₩80,032 | ₩79,710 | ₩80,005 | +0.37% | 21.5만 |
|---|
| 2025.12.10 | ₩78,409 | ₩79,549 | ₩78,248 | ₩79,361 | +1.21% | 15.2만 |
|---|
| 2025.12.09 | ₩78,543 | ₩78,771 | ₩78,275 | ₩78,275 | -0.34% | 17.2만 |
|---|
| 2025.12.08 | ₩79,160 | ₩79,160 | ₩78,503 | ₩78,543 | -0.78% | 11만 |
|---|
| 2025.12.05 | ₩79,039 | ₩79,509 | ₩79,039 | ₩79,093 | +0.07% | 5.5만 |
|---|
| 2025.12.04 | ₩79,066 | ₩79,173 | ₩78,744 | ₩78,932 | -0.17% | 7.2만 |
|---|
| 2025.12.03 | ₩78,422 | ₩79,053 | ₩78,422 | ₩78,972 | +0.70% | 6만 |
|---|
| 2025.12.02 | ₩78,422 | ₩78,543 | ₩77,926 | ₩78,288 | -0.17% | 6.2만 |
|---|
| 2025.12.01 | ₩78,328 | ₩78,972 | ₩78,302 | ₩78,355 | +0.03% | 5.2만 |
|---|
| 2025.11.28 | ₩78,516 | ₩78,892 | ₩78,503 | ₩78,784 | +0.34% | 2.9만 |
|---|
| 2025.11.26 | ₩78,235 | ₩78,731 | ₩78,235 | ₩78,530 | +0.38% | 10.7만 |
|---|
| 2025.11.25 | ₩77,577 | ₩78,342 | ₩77,550 | ₩78,248 | +0.86% | 22.7만 |
|---|
| 2025.11.24 | ₩77,188 | ₩77,242 | ₩76,786 | ₩76,920 | -0.35% | 5.9만 |
|---|
| 2025.11.21 | ₩75,700 | ₩77,457 | ₩75,700 | ₩77,068 | +1.81% | 18.7만 |
|---|
| 2025.11.20 | ₩76,370 | ₩76,598 | ₩75,311 | ₩75,391 | -1.28% | 6.1만 |
|---|
| 2025.11.19 | ₩76,236 | ₩76,330 | ₩75,807 | ₩75,981 | -0.33% | 6.5만 |
|---|
| 2025.11.18 | ₩75,928 | ₩76,558 | ₩75,847 | ₩76,303 | +0.49% | 12.9만 |
|---|
| 2025.11.17 | ₩76,706 | ₩77,001 | ₩75,981 | ₩76,156 | -0.72% | 7.8만 |
|---|
| 2025.11.14 | ₩76,638 | ₩77,175 | ₩76,478 | ₩76,692 | +0.07% | 9.4만 |
|---|
| 2025.11.13 | ₩77,282 | ₩77,819 | ₩76,947 | ₩76,947 | -0.43% | 8.1만 |
|---|
| 2025.11.12 | ₩77,443 | ₩77,550 | ₩77,309 | ₩77,336 | -0.14% | 12.6만 |
|---|
| 2025.11.11 | ₩76,263 | ₩77,108 | ₩76,263 | ₩77,027 | +1.00% | 5만 |
|---|
| 2025.11.10 | ₩76,303 | ₩76,303 | ₩75,498 | ₩76,142 | -0.21% | 3.8만 |
|---|
| 2025.11.07 | ₩75,418 | ₩76,129 | ₩75,418 | ₩76,129 | +0.94% | 6.4만 |
|---|
| 2025.11.06 | ₩75,887 | ₩75,887 | ₩75,217 | ₩75,472 | -0.55% | 17.3만 |
|---|
| 2025.11.05 | ₩75,686 | ₩76,276 | ₩75,525 | ₩76,021 | +0.44% | 13.5만 |
|---|
| 2025.11.04 | ₩75,485 | ₩75,793 | ₩75,405 | ₩75,686 | +0.27% | 21.5만 |
|---|
| 2025.11.03 | ₩76,330 | ₩76,330 | ₩75,270 | ₩75,941 | -0.51% | 7.4만 |
|---|
| 2025.10.31 | ₩75,981 | ₩76,598 | ₩75,887 | ₩76,437 | +0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩76,156 | ₩77,027 | ₩76,156 | ₩76,156 | 0.00% | 10.7만 |
|---|
| 2025.10.29 | ₩77,443 | ₩77,443 | ₩76,330 | ₩76,504 | -1.21% | 37.6만 |
|---|
| 2025.10.28 | ₩78,328 | ₩78,610 | ₩78,060 | ₩78,087 | -0.31% | 8.8만 |
|---|
| 2025.10.27 | ₩78,127 | ₩78,570 | ₩78,100 | ₩78,530 | +0.52% | 7.4만 |
|---|
| 2025.10.24 | ₩78,610 | ₩78,610 | ₩77,913 | ₩77,913 | -0.89% | 14.2만 |
|---|
| 2025.10.23 | ₩77,886 | ₩78,167 | ₩77,644 | ₩78,060 | +0.22% | 12만 |
|---|
| 2025.10.22 | ₩78,141 | ₩78,409 | ₩77,819 | ₩77,913 | -0.29% | 10.7만 |
|---|
| 2025.10.21 | ₩77,483 | ₩78,463 | ₩77,483 | ₩78,355 | +1.13% | 8.6만 |
|---|
| 2025.10.20 | ₩77,296 | ₩77,859 | ₩77,296 | ₩77,725 | +0.56% | 10.6만 |
|---|
| 2025.10.17 | ₩76,263 | ₩77,027 | ₩76,263 | ₩76,934 | +0.88% | 6만 |
|---|
| 2025.10.16 | ₩77,148 | ₩77,148 | ₩76,169 | ₩76,357 | -1.03% | 6.1만 |
|---|
| 2025.10.15 | ₩77,483 | ₩77,685 | ₩76,585 | ₩76,840 | -0.83% | 6.3만 |
|---|
| 2025.10.14 | ₩75,941 | ₩77,443 | ₩75,941 | ₩77,202 | +1.66% | 5.6만 |
|---|
| 2025.10.13 | ₩76,451 | ₩76,732 | ₩76,290 | ₩76,504 | +0.07% | 6.8만 |
|---|
| 2025.10.10 | ₩77,658 | ₩77,886 | ₩76,075 | ₩76,089 | -2.02% | 8.4만 |
|---|