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 | ₩87,451 | ₩87,771 | ₩87,397 | ₩87,477 | +0.03% | 4.3만 |
| 2026.10.08 | ₩86,061 | ₩87,611 | ₩85,967 | ₩87,611 | +1.80% | 2.9만 |
| 2026.10.07 | ₩86,248 | ₩86,489 | ₩85,981 | ₩86,248 | 0.00% | 3.3만 |
| 2026.10.06 | ₩86,676 | ₩86,849 | ₩86,235 | ₩86,569 | -0.12% | 7.3만 |
| 2026.10.05 | ₩85,820 | ₩86,569 | ₩85,540 | ₩86,448 | +0.73% | 6.8만 |
| 2026.10.02 | ₩86,502 | ₩86,502 | ₩85,834 | ₩85,887 | -0.71% | 38.1만 |
| 2026.10.01 | ₩86,061 | ₩86,462 | ₩85,673 | ₩86,248 | +0.22% | 3.9만 |
| 2026.09.30 | ₩85,607 | ₩85,994 | ₩85,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,500 |
| -0.12% |
| 5.2만 |
| 2026.09.29 | ₩85,660 | ₩85,767 | ₩85,206 | ₩85,633 | -0.03% | 3.9만 |
|---|
| 2026.09.28 | ₩86,074 | ₩86,368 | ₩85,687 | ₩85,901 | -0.20% | 7.9만 |
|---|
| 2026.09.25 | ₩86,275 | ₩86,836 | ₩86,048 | ₩86,609 | +0.39% | 8만 |
|---|
| 2026.09.24 | ₩87,023 | ₩87,023 | ₩86,301 | ₩86,355 | -0.77% | 7만 |
|---|
| 2026.09.23 | ₩87,678 | ₩87,825 | ₩87,210 | ₩87,224 | -0.52% | 5.3만 |
|---|
| 2026.09.22 | ₩89,094 | ₩89,241 | ₩87,905 | ₩87,945 | -1.29% | 6.3만 |
|---|
| 2026.09.21 | ₩88,881 | ₩88,974 | ₩88,346 | ₩88,613 | -0.30% | 13.2만 |
|---|
| 2026.09.18 | ₩89,362 | ₩89,362 | ₩88,613 | ₩88,627 | -0.82% | 4.2만 |
|---|
| 2026.09.17 | ₩90,110 | ₩90,110 | ₩89,442 | ₩89,589 | -0.58% | 13.7만 |
|---|
| 2026.09.16 | ₩90,431 | ₩90,538 | ₩89,268 | ₩89,723 | -0.78% | 7만 |
|---|
| 2026.09.15 | ₩91,059 | ₩91,473 | ₩90,671 | ₩90,818 | -0.26% | 3.3만 |
|---|
| 2026.09.14 | ₩90,792 | ₩91,620 | ₩90,778 | ₩91,487 | +0.77% | 10.6만 |
|---|
| 2026.09.11 | ₩89,642 | ₩89,950 | ₩89,322 | ₩89,856 | +0.24% | 4.3만 |
|---|
| 2026.09.10 | ₩89,148 | ₩89,549 | ₩89,041 | ₩89,108 | -0.04% | 8.9만 |
|---|
| 2026.09.09 | ₩90,244 | ₩90,391 | ₩89,322 | ₩89,388 | -0.95% | 7.6만 |
|---|
| 2026.09.08 | ₩91,954 | ₩91,954 | ₩90,351 | ₩90,391 | -1.70% | 6.4만 |
|---|
| 2026.09.04 | ₩93,184 | ₩93,184 | ₩92,422 | ₩92,663 | -0.56% | 6.1만 |
|---|
| 2026.09.03 | ₩93,638 | ₩93,985 | ₩93,237 | ₩93,798 | +0.17% | 7.3만 |
|---|
| 2026.09.02 | ₩92,622 | ₩93,357 | ₩92,622 | ₩93,037 | +0.45% | 7.9만 |
|---|
| 2026.09.01 | ₩92,903 | ₩93,411 | ₩92,529 | ₩92,636 | -0.29% | 113.4만 |
|---|
| 2026.08.31 | ₩93,451 | ₩93,451 | ₩92,836 | ₩93,063 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩93,371 | ₩93,745 | ₩93,251 | ₩93,558 | +0.20% | 3.7만 |
|---|
| 2026.08.27 | ₩93,023 | ₩93,758 | ₩93,023 | ₩93,464 | +0.47% | 5.3만 |
|---|
| 2026.08.26 | ₩92,756 | ₩93,317 | ₩92,756 | ₩92,916 | +0.17% | 6.7만 |
|---|
| 2026.08.25 | ₩93,291 | ₩93,464 | ₩92,970 | ₩93,357 | +0.07% | 5.3만 |
|---|
| 2026.08.24 | ₩93,344 | ₩93,905 | ₩93,331 | ₩93,625 | +0.30% | 3.6만 |
|---|
| 2026.08.21 | ₩92,756 | ₩93,678 | ₩92,729 | ₩93,291 | +0.58% | 4.9만 |
|---|
| 2026.08.20 | ₩92,422 | ₩93,050 | ₩92,369 | ₩92,409 | -0.01% | 4.6만 |
|---|
| 2026.08.19 | ₩91,687 | ₩93,611 | ₩91,687 | ₩92,863 | +1.28% | 9만 |
|---|
| 2026.08.18 | ₩90,885 | ₩91,821 | ₩90,885 | ₩90,939 | +0.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,086 | ₩91,152 | ₩90,351 | ₩90,364 | -0.79% | 8.2만 |
|---|
| 2026.08.14 | ₩92,128 | ₩92,128 | ₩91,420 | ₩91,620 | -0.55% | 12.1만 |
|---|
| 2026.08.13 | ₩90,885 | ₩92,075 | ₩90,391 | ₩92,075 | +1.31% | 27.6만 |
|---|
| 2026.08.12 | ₩90,431 | ₩90,564 | ₩89,709 | ₩90,458 | +0.03% | 5.9만 |
|---|
| 2026.08.11 | ₩90,551 | ₩91,233 | ₩90,538 | ₩90,885 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩89,910 | ₩90,792 | ₩89,495 | ₩90,792 | +0.98% | 7.2만 |
|---|
| 2026.08.07 | ₩89,001 | ₩90,177 | ₩89,001 | ₩90,003 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩88,787 | ₩89,028 | ₩88,373 | ₩89,028 | +0.27% | 8만 |
|---|
| 2026.08.05 | ₩89,482 | ₩89,482 | ₩88,560 | ₩88,947 | -0.60% | 5.9만 |
|---|
| 2026.08.04 | ₩87,264 | ₩88,974 | ₩87,264 | ₩88,947 | +1.93% | 7.4만 |
|---|
| 2026.08.03 | ₩88,012 | ₩88,707 | ₩87,584 | ₩87,745 | -0.30% | 5.2만 |
|---|
| 2026.07.31 | ₩86,876 | ₩87,344 | ₩86,328 | ₩87,130 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩88,266 | ₩88,266 | ₩86,208 | ₩87,451 | -0.92% | 8.5만 |
|---|
| 2026.07.29 | ₩89,295 | ₩90,123 | ₩89,255 | ₩89,362 | +0.07% | 13.5만 |
|---|
| 2026.07.28 | ₩86,903 | ₩88,961 | ₩86,903 | ₩88,720 | +2.09% | 7.3만 |
|---|
| 2026.07.27 | ₩85,045 | ₩86,515 | ₩85,045 | ₩86,048 | +1.18% | 7.4만 |
|---|
| 2026.07.24 | ₩83,121 | ₩84,791 | ₩83,121 | ₩84,417 | +1.56% | 2.5만 |
|---|
| 2026.07.23 | ₩82,921 | ₩83,014 | ₩82,453 | ₩82,613 | -0.37% | 6.2만 |
|---|
| 2026.07.22 | ₩84,083 | ₩84,083 | ₩82,934 | ₩83,081 | -1.19% | 5.6만 |
|---|
| 2026.07.21 | ₩83,950 | ₩84,284 | ₩83,736 | ₩83,736 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩84,163 | ₩84,751 | ₩83,829 | ₩84,350 | +0.22% | 5.3만 |
|---|
| 2026.07.17 | ₩85,901 | ₩85,901 | ₩84,431 | ₩84,564 | -1.56% | 5.5만 |
|---|
| 2026.07.16 | ₩83,656 | ₩85,125 | ₩83,656 | ₩85,099 | +1.73% | 6.6만 |
|---|
| 2026.07.15 | ₩83,014 | ₩83,950 | ₩83,014 | ₩83,161 | +0.18% | 4.3만 |
|---|
| 2026.07.14 | ₩83,455 | ₩83,455 | ₩82,586 | ₩82,653 | -0.96% | 2.4만 |
|---|
| 2026.07.13 | ₩83,268 | ₩83,896 | ₩83,268 | ₩83,656 | +0.47% | 4.7만 |
|---|
| 2026.07.10 | ₩83,161 | ₩83,255 | ₩82,667 | ₩82,854 | -0.37% | 4.3만 |
|---|
| 2026.07.09 | ₩81,691 | ₩82,573 | ₩81,691 | ₩82,533 | +1.03% | 3.4만 |
|---|
| 2026.07.08 | ₩83,068 | ₩83,068 | ₩82,159 | ₩82,212 | -1.03% | 4.9만 |
|---|
| 2026.07.07 | ₩83,562 | ₩84,177 | ₩83,455 | ₩83,495 | -0.08% | 10.4만 |
|---|
| 2026.07.06 | ₩82,653 | ₩82,800 | ₩81,851 | ₩82,667 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩81,651 | ₩82,947 | ₩81,651 | ₩82,934 | +1.57% | 6.7만 |
|---|
| 2026.07.01 | ₩80,141 | ₩81,811 | ₩80,141 | ₩81,197 | +1.32% | 19.2만 |
|---|
| 2026.06.30 | ₩80,275 | ₩80,275 | ₩79,834 | ₩80,047 | -0.28% | 9.8만 |
|---|
| 2026.06.29 | ₩80,689 | ₩80,689 | ₩80,087 | ₩80,381 | -0.38% | 6.8만 |
|---|
| 2026.06.26 | ₩79,205 | ₩80,435 | ₩79,205 | ₩80,355 | +1.45% | 5.8만 |
|---|
| 2026.06.25 | ₩79,393 | ₩80,208 | ₩79,219 | ₩79,419 | +0.03% | 11.8만 |
|---|
| 2026.06.24 | ₩78,283 | ₩79,780 | ₩78,283 | ₩79,246 | +1.23% | 5.6만 |
|---|
| 2026.06.23 | ₩77,856 | ₩78,551 | ₩77,856 | ₩78,217 | +0.46% | 6.3만 |
|---|
| 2026.06.22 | ₩78,243 | ₩78,684 | ₩77,869 | ₩78,190 | -0.07% | 5.5만 |
|---|
| 2026.06.18 | ₩78,617 | ₩78,617 | ₩78,163 | ₩78,310 | -0.39% | 8.7만 |
|---|
| 2026.06.17 | ₩79,994 | ₩80,301 | ₩78,297 | ₩78,364 | -2.04% | 5.2만 |
|---|
| 2026.06.16 | ₩80,595 | ₩80,689 | ₩80,114 | ₩80,114 | -0.60% | 4.5만 |
|---|
| 2026.06.15 | ₩80,315 | ₩80,756 | ₩80,154 | ₩80,221 | -0.12% | 13.6만 |
|---|
| 2026.06.12 | ₩79,566 | ₩80,047 | ₩79,259 | ₩79,900 | +0.42% | 4.6만 |
|---|
| 2026.06.11 | ₩79,058 | ₩79,807 | ₩78,751 | ₩79,606 | +0.69% | 6.7만 |
|---|
| 2026.06.10 | ₩79,874 | ₩80,208 | ₩78,952 | ₩78,965 | -1.14% | 5.5만 |
|---|
| 2026.06.09 | ₩80,542 | ₩80,595 | ₩79,085 | ₩80,154 | -0.48% | 4.1만 |
|---|
| 2026.06.08 | ₩80,355 | ₩80,435 | ₩79,727 | ₩79,780 | -0.72% | 6.4만 |
|---|
| 2026.06.05 | ₩81,010 | ₩81,451 | ₩80,034 | ₩80,181 | -1.02% | 6.9만 |
|---|
| 2026.06.04 | ₩81,170 | ₩81,651 | ₩81,157 | ₩81,304 | +0.16% | 5.8만 |
|---|
| 2026.06.03 | ₩80,555 | ₩80,609 | ₩80,301 | ₩80,448 | -0.13% | 9.5만 |
|---|
| 2026.06.02 | ₩80,836 | ₩81,050 | ₩80,341 | ₩81,010 | +0.21% | 7.7만 |
|---|
| 2026.06.01 | ₩80,234 | ₩81,544 | ₩80,234 | ₩81,397 | +1.45% | 4.7만 |
|---|
| 2026.05.29 | ₩80,114 | ₩80,782 | ₩80,047 | ₩80,368 | +0.32% | 5.2만 |
|---|
| 2026.05.28 | ₩79,205 | ₩79,940 | ₩79,205 | ₩79,847 | +0.81% | 7.9만 |
|---|
| 2026.05.27 | ₩79,259 | ₩79,900 | ₩79,232 | ₩79,272 | +0.02% | 25.5만 |
|---|
| 2026.05.26 | ₩79,473 | ₩79,633 | ₩79,312 | ₩79,352 | -0.15% | 9.4만 |
|---|
| 2026.05.22 | ₩78,845 | ₩79,499 | ₩78,845 | ₩79,419 | +0.73% | 4.1만 |
|---|
| 2026.05.21 | ₩77,602 | ₩78,444 | ₩77,041 | ₩78,350 | +0.96% | 5.4만 |
|---|
| 2026.05.20 | ₩77,388 | ₩78,163 | ₩76,840 | ₩78,163 | +1.00% | 6.6만 |
|---|
| 2026.05.19 | ₩78,056 | ₩78,591 | ₩77,482 | ₩77,495 | -0.72% | 7.7만 |
|---|
| 2026.05.18 | ₩77,161 | ₩78,150 | ₩77,134 | ₩78,150 | +1.28% | 4.4만 |
|---|
| 2026.05.15 | ₩77,254 | ₩77,361 | ₩76,867 | ₩77,054 | -0.26% | 6.1만 |
|---|
| 2026.05.14 | ₩77,228 | ₩77,789 | ₩77,067 | ₩77,361 | +0.17% | 6.4만 |
|---|
| 2026.05.13 | ₩77,749 | ₩77,749 | ₩76,907 | ₩77,241 | -0.65% | 23.4만 |
|---|
| 2026.05.12 | ₩78,364 | ₩78,364 | ₩77,709 | ₩77,949 | -0.53% | 8만 |
|---|
| 2026.05.11 | ₩79,139 | ₩79,286 | ₩78,270 | ₩78,417 | -0.91% | 6.5만 |
|---|
| 2026.05.08 | ₩79,205 | ₩79,205 | ₩78,444 | ₩78,992 | -0.27% | 7.3만 |
|---|
| 2026.05.07 | ₩79,660 | ₩79,860 | ₩79,179 | ₩79,299 | -0.45% | 8.9만 |
|---|
| 2026.05.06 | ₩79,954 | ₩79,981 | ₩79,513 | ₩79,526 | -0.53% | 14만 |
|---|
| 2026.05.05 | ₩79,580 | ₩79,874 | ₩79,005 | ₩79,753 | +0.22% | 13만 |
|---|
| 2026.05.04 | ₩79,740 | ₩80,208 | ₩79,259 | ₩79,446 | -0.37% | 13.9만 |
|---|
| 2026.05.01 | ₩80,355 | ₩80,435 | ₩79,807 | ₩79,860 | -0.62% | 10.2만 |
|---|
| 2026.04.30 | ₩79,393 | ₩79,820 | ₩78,925 | ₩79,740 | +0.44% | 5.2만 |
|---|
| 2026.04.29 | ₩78,698 | ₩79,272 | ₩78,698 | ₩79,232 | +0.68% | 10.2만 |
|---|
| 2026.04.28 | ₩79,379 | ₩79,593 | ₩78,658 | ₩78,778 | -0.76% | 7만 |
|---|
| 2026.04.27 | ₩79,219 | ₩79,753 | ₩79,192 | ₩79,232 | +0.02% | 8.7만 |
|---|
| 2026.04.24 | ₩79,326 | ₩79,339 | ₩78,978 | ₩79,312 | -0.02% | 15.5만 |
|---|
| 2026.04.23 | ₩80,021 | ₩80,074 | ₩78,778 | ₩79,620 | -0.50% | 11.7만 |
|---|
| 2026.04.22 | ₩81,157 | ₩81,170 | ₩80,087 | ₩80,395 | -0.94% | 6.4만 |
|---|
| 2026.04.21 | ₩81,357 | ₩81,771 | ₩80,649 | ₩80,716 | -0.79% | 5.9만 |
|---|
| 2026.04.20 | ₩80,422 | ₩81,023 | ₩80,422 | ₩81,023 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩80,101 | ₩81,010 | ₩80,101 | ₩80,515 | +0.52% | 8.9만 |
|---|
| 2026.04.16 | ₩79,339 | ₩79,874 | ₩79,339 | ₩79,580 | +0.30% | 5.1만 |
|---|
| 2026.04.15 | ₩79,018 | ₩79,379 | ₩78,791 | ₩79,152 | +0.17% | 6.9만 |
|---|
| 2026.04.14 | ₩78,778 | ₩79,058 | ₩78,604 | ₩78,711 | -0.08% | 6.7만 |
|---|
| 2026.04.13 | ₩76,960 | ₩78,617 | ₩76,960 | ₩78,617 | +2.15% | 18.9만 |
|---|
| 2026.04.10 | ₩77,936 | ₩77,936 | ₩76,867 | ₩76,960 | -1.25% | 14만 |
|---|
| 2026.04.09 | ₩78,029 | ₩78,029 | ₩77,428 | ₩77,976 | -0.07% | 8.8만 |
|---|
| 2026.04.08 | ₩78,631 | ₩78,925 | ₩78,217 | ₩78,430 | -0.25% | 8.1만 |
|---|
| 2026.04.07 | ₩77,535 | ₩77,695 | ₩77,054 | ₩77,214 | -0.41% | 10.1만 |
|---|
| 2026.04.06 | ₩77,335 | ₩77,749 | ₩77,335 | ₩77,669 | +0.43% | 7.2만 |
|---|
| 2026.04.02 | ₩76,974 | ₩77,789 | ₩76,693 | ₩77,508 | +0.69% | 6.4만 |
|---|
| 2026.04.01 | ₩77,482 | ₩77,722 | ₩76,880 | ₩77,321 | -0.21% | 12.5만 |
|---|
| 2026.03.31 | ₩76,706 | ₩77,749 | ₩76,399 | ₩77,348 | +0.84% | 6만 |
|---|
| 2026.03.30 | ₩76,279 | ₩76,693 | ₩75,811 | ₩76,092 | -0.25% | 5.5만 |
|---|
| 2026.03.27 | ₩76,653 | ₩76,680 | ₩75,637 | ₩75,744 | -1.19% | 8.2만 |
|---|
| 2026.03.26 | ₩76,827 | ₩77,963 | ₩76,827 | ₩76,974 | +0.19% | 5.9만 |
|---|
| 2026.03.25 | ₩77,923 | ₩78,056 | ₩76,787 | ₩77,602 | -0.41% | 5.5만 |
|---|
| 2026.03.24 | ₩77,254 | ₩77,642 | ₩76,706 | ₩77,241 | -0.02% | 6.4만 |
|---|
| 2026.03.23 | ₩77,936 | ₩78,564 | ₩77,588 | ₩77,695 | -0.31% | 11.7만 |
|---|
| 2026.03.20 | ₩77,388 | ₩77,602 | ₩76,573 | ₩76,960 | -0.55% | 7.1만 |
|---|
| 2026.03.19 | ₩77,375 | ₩78,176 | ₩77,174 | ₩77,548 | +0.22% | 9만 |
|---|
| 2026.03.18 | ₩78,524 | ₩78,751 | ₩77,695 | ₩77,735 | -1.00% | 16.7만 |
|---|
| 2026.03.17 | ₩79,205 | ₩79,673 | ₩79,072 | ₩79,072 | -0.17% | 10.9만 |
|---|
| 2026.03.16 | ₩78,925 | ₩79,072 | ₩78,551 | ₩78,764 | -0.20% | 13.1만 |
|---|
| 2026.03.13 | ₩78,845 | ₩78,965 | ₩78,257 | ₩78,337 | -0.64% | 8.3만 |
|---|
| 2026.03.12 | ₩78,965 | ₩79,486 | ₩78,364 | ₩78,390 | -0.73% | 14.9만 |
|---|
| 2026.03.11 | ₩79,727 | ₩79,727 | ₩79,152 | ₩79,499 | -0.28% | 17.9만 |
|---|
| 2026.03.10 | ₩79,927 | ₩80,595 | ₩79,713 | ₩79,727 | -0.25% | 11.3만 |
|---|
| 2026.03.09 | ₩80,101 | ₩80,809 | ₩79,058 | ₩80,622 | +0.65% | 5.1만 |
|---|
| 2026.03.06 | ₩80,689 | ₩80,863 | ₩79,994 | ₩80,782 | +0.12% | 7.7만 |
|---|
| 2026.03.05 | ₩81,825 | ₩82,226 | ₩81,130 | ₩81,464 | -0.44% | 7.9만 |
|---|
| 2026.03.04 | ₩82,105 | ₩82,413 | ₩81,851 | ₩82,266 | +0.20% | 11.9만 |
|---|
| 2026.03.03 | ₩81,477 | ₩82,466 | ₩80,729 | ₩82,039 | +0.69% | 9.3만 |
|---|
| 2026.03.02 | ₩82,373 | ₩82,880 | ₩82,079 | ₩82,693 | +0.39% | 15.3만 |
|---|
| 2026.02.27 | ₩81,932 | ₩82,867 | ₩81,851 | ₩82,867 | +1.14% | 13.5만 |
|---|
| 2026.02.26 | ₩82,292 | ₩82,533 | ₩81,918 | ₩82,413 | +0.15% | 15.6만 |
|---|
| 2026.02.25 | ₩82,546 | ₩82,613 | ₩81,638 | ₩82,199 | -0.42% | 12.4만 |
|---|
| 2026.02.24 | ₩81,918 | ₩82,667 | ₩81,678 | ₩82,546 | +0.77% | 14.7만 |
|---|
| 2026.02.23 | ₩82,266 | ₩82,413 | ₩81,598 | ₩81,865 | -0.49% | 7.6만 |
|---|
| 2026.02.20 | ₩82,092 | ₩82,720 | ₩81,958 | ₩82,560 | +0.57% | 9.8만 |
|---|
| 2026.02.19 | ₩82,252 | ₩82,319 | ₩81,811 | ₩82,172 | -0.10% | 12.7만 |
|---|
| 2026.02.18 | ₩82,212 | ₩82,613 | ₩81,878 | ₩82,520 | +0.37% | 8.6만 |
|---|
| 2026.02.17 | ₩82,292 | ₩82,292 | ₩81,437 | ₩82,012 | -0.34% | 14.9만 |
|---|
| 2026.02.13 | ₩81,437 | ₩82,373 | ₩81,263 | ₩82,159 | +0.89% | 6.8만 |
|---|
| 2026.02.12 | ₩82,453 | ₩82,774 | ₩81,290 | ₩81,330 | -1.36% | 16.2만 |
|---|
| 2026.02.11 | ₩82,306 | ₩82,399 | ₩82,132 | ₩82,386 | +0.10% | 10.7만 |
|---|
| 2026.02.10 | ₩81,985 | ₩82,627 | ₩81,985 | ₩82,292 | +0.37% | 20.9만 |
|---|
| 2026.02.09 | ₩82,132 | ₩82,132 | ₩81,571 | ₩81,985 | -0.18% | 8.4만 |
|---|
| 2026.02.06 | ₩81,424 | ₩82,306 | ₩81,424 | ₩82,226 | +0.98% | 7.3만 |
|---|
| 2026.02.05 | ₩80,675 | ₩81,290 | ₩80,675 | ₩80,916 | +0.30% | 9.9만 |
|---|
| 2026.02.04 | ₩79,847 | ₩81,130 | ₩79,847 | ₩80,822 | +1.22% | 10만 |
|---|
| 2026.02.03 | ₩79,887 | ₩80,528 | ₩79,393 | ₩79,834 | -0.07% | 10.5만 |
|---|
| 2026.02.02 | ₩79,900 | ₩80,542 | ₩79,900 | ₩80,542 | +0.80% | 9.2만 |
|---|
| 2026.01.30 | ₩79,700 | ₩80,087 | ₩79,553 | ₩80,087 | +0.49% | 10.1만 |
|---|
| 2026.01.29 | ₩79,954 | ₩80,462 | ₩79,513 | ₩79,780 | -0.22% | 12.2만 |
|---|
| 2026.01.28 | ₩80,221 | ₩80,448 | ₩79,753 | ₩79,887 | -0.42% | 6.9만 |
|---|
| 2026.01.27 | ₩80,488 | ₩80,488 | ₩80,154 | ₩80,395 | -0.12% | 44.9만 |
|---|
| 2026.01.26 | ₩80,582 | ₩80,756 | ₩80,462 | ₩80,622 | +0.05% | 25.9만 |
|---|
| 2026.01.23 | ₩80,675 | ₩80,809 | ₩80,194 | ₩80,448 | -0.28% | 7.9만 |
|---|
| 2026.01.22 | ₩80,662 | ₩81,023 | ₩80,662 | ₩80,782 | +0.15% | 9.9만 |
|---|
| 2026.01.21 | ₩79,499 | ₩80,675 | ₩79,499 | ₩80,381 | +1.11% | 23.8만 |
|---|
| 2026.01.20 | ₩79,646 | ₩80,061 | ₩79,165 | ₩79,259 | -0.49% | 7.2만 |
|---|
| 2026.01.16 | ₩80,996 | ₩80,996 | ₩80,542 | ₩80,569 | -0.53% | 4.2만 |
|---|
| 2026.01.15 | ₩81,090 | ₩81,250 | ₩80,889 | ₩81,157 | +0.08% | 7.1만 |
|---|
| 2026.01.14 | ₩80,261 | ₩80,956 | ₩80,261 | ₩80,916 | +0.82% | 5.2만 |
|---|
| 2026.01.13 | ₩80,742 | ₩80,742 | ₩80,168 | ₩80,395 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩80,448 | ₩80,649 | ₩80,101 | ₩80,582 | +0.17% | 12.1만 |
|---|
| 2026.01.09 | ₩80,422 | ₩80,662 | ₩80,154 | ₩80,528 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩79,326 | ₩80,355 | ₩79,326 | ₩80,141 | +1.03% | 16.3만 |
|---|
| 2026.01.07 | ₩80,208 | ₩80,208 | ₩79,393 | ₩79,513 | -0.87% | 5.9만 |
|---|
| 2026.01.06 | ₩79,165 | ₩80,114 | ₩79,165 | ₩80,047 | +1.11% | 8.3만 |
|---|
| 2026.01.05 | ₩78,952 | ₩79,499 | ₩78,818 | ₩79,259 | +0.39% | 13.9만 |
|---|
| 2026.01.02 | ₩78,871 | ₩79,005 | ₩78,377 | ₩78,778 | -0.12% | 8.9만 |
|---|
| 2025.12.31 | ₩79,246 | ₩79,246 | ₩78,671 | ₩78,711 | -0.67% | 9.9만 |
|---|
| 2025.12.30 | ₩79,553 | ₩79,673 | ₩79,366 | ₩79,393 | -0.20% | 7.7만 |
|---|
| 2025.12.29 | ₩79,767 | ₩79,834 | ₩79,486 | ₩79,580 | -0.23% | 4.4만 |
|---|
| 2025.12.26 | ₩79,834 | ₩80,074 | ₩79,740 | ₩80,061 | +0.28% | 5.3만 |
|---|
| 2025.12.24 | ₩79,593 | ₩80,087 | ₩79,593 | ₩79,954 | +0.45% | 3.6만 |
|---|
| 2025.12.23 | ₩79,526 | ₩79,660 | ₩79,406 | ₩79,593 | +0.08% | 9.7만 |
|---|
| 2025.12.22 | ₩79,312 | ₩79,753 | ₩79,312 | ₩79,700 | +0.49% | 8.2만 |
|---|
| 2025.12.19 | ₩79,032 | ₩79,406 | ₩79,032 | ₩79,179 | +0.19% | 12.3만 |
|---|
| 2025.12.18 | ₩79,393 | ₩79,606 | ₩78,938 | ₩79,072 | -0.40% | 5.3만 |
|---|
| 2025.12.17 | ₩79,179 | ₩79,727 | ₩79,125 | ₩79,192 | +0.02% | 5.4만 |
|---|
| 2025.12.16 | ₩79,820 | ₩79,820 | ₩78,858 | ₩79,179 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩79,887 | ₩79,900 | ₩79,473 | ₩79,807 | -0.10% | 5.9만 |
|---|
| 2025.12.12 | ₩79,914 | ₩80,061 | ₩79,419 | ₩79,566 | -0.43% | 6.2만 |
|---|
| 2025.12.11 | ₩79,419 | ₩79,740 | ₩79,419 | ₩79,713 | +0.37% | 21.5만 |
|---|
| 2025.12.10 | ₩78,123 | ₩79,259 | ₩77,963 | ₩79,072 | +1.21% | 15.2만 |
|---|
| 2025.12.09 | ₩78,257 | ₩78,484 | ₩77,989 | ₩77,989 | -0.34% | 17.2만 |
|---|
| 2025.12.08 | ₩78,871 | ₩78,871 | ₩78,217 | ₩78,257 | -0.78% | 11만 |
|---|
| 2025.12.05 | ₩78,751 | ₩79,219 | ₩78,751 | ₩78,805 | +0.07% | 5.5만 |
|---|
| 2025.12.04 | ₩78,778 | ₩78,885 | ₩78,457 | ₩78,644 | -0.17% | 7.2만 |
|---|
| 2025.12.03 | ₩78,136 | ₩78,764 | ₩78,136 | ₩78,684 | +0.70% | 6만 |
|---|
| 2025.12.02 | ₩78,136 | ₩78,257 | ₩77,642 | ₩78,003 | -0.17% | 6.2만 |
|---|
| 2025.12.01 | ₩78,043 | ₩78,684 | ₩78,016 | ₩78,070 | +0.03% | 5.2만 |
|---|
| 2025.11.28 | ₩78,230 | ₩78,604 | ₩78,217 | ₩78,497 | +0.34% | 2.9만 |
|---|
| 2025.11.26 | ₩77,949 | ₩78,444 | ₩77,949 | ₩78,243 | +0.38% | 10.7만 |
|---|
| 2025.11.25 | ₩77,294 | ₩78,056 | ₩77,268 | ₩77,963 | +0.86% | 22.7만 |
|---|
| 2025.11.24 | ₩76,907 | ₩76,960 | ₩76,506 | ₩76,640 | -0.35% | 5.9만 |
|---|
| 2025.11.21 | ₩75,424 | ₩77,174 | ₩75,424 | ₩76,787 | +1.81% | 18.7만 |
|---|
| 2025.11.20 | ₩76,092 | ₩76,319 | ₩75,036 | ₩75,116 | -1.28% | 6.1만 |
|---|
| 2025.11.19 | ₩75,958 | ₩76,052 | ₩75,531 | ₩75,704 | -0.33% | 6.5만 |
|---|
| 2025.11.18 | ₩75,651 | ₩76,279 | ₩75,571 | ₩76,025 | +0.49% | 12.9만 |
|---|
| 2025.11.17 | ₩76,426 | ₩76,720 | ₩75,704 | ₩75,878 | -0.72% | 7.8만 |
|---|
| 2025.11.14 | ₩76,359 | ₩76,894 | ₩76,199 | ₩76,412 | +0.07% | 9.4만 |
|---|
| 2025.11.13 | ₩77,000 | ₩77,535 | ₩76,666 | ₩76,666 | -0.43% | 8.1만 |
|---|
| 2025.11.12 | ₩77,161 | ₩77,268 | ₩77,027 | ₩77,054 | -0.14% | 12.6만 |
|---|
| 2025.11.11 | ₩75,985 | ₩76,827 | ₩75,985 | ₩76,747 | +1.00% | 5만 |
|---|
| 2025.11.10 | ₩76,025 | ₩76,025 | ₩75,223 | ₩75,865 | -0.21% | 3.8만 |
|---|
| 2025.11.07 | ₩75,143 | ₩75,851 | ₩75,143 | ₩75,851 | +0.94% | 6.4만 |
|---|
| 2025.11.06 | ₩75,611 | ₩75,611 | ₩74,943 | ₩75,196 | -0.55% | 17.3만 |
|---|
| 2025.11.05 | ₩75,410 | ₩75,998 | ₩75,250 | ₩75,744 | +0.44% | 13.5만 |
|---|
| 2025.11.04 | ₩75,210 | ₩75,517 | ₩75,130 | ₩75,410 | +0.27% | 21.5만 |
|---|
| 2025.11.03 | ₩76,052 | ₩76,052 | ₩74,996 | ₩75,664 | -0.51% | 7.4만 |
|---|
| 2025.10.31 | ₩75,704 | ₩76,319 | ₩75,611 | ₩76,159 | +0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩75,878 | ₩76,747 | ₩75,878 | ₩75,878 | 0.00% | 10.7만 |
|---|
| 2025.10.29 | ₩77,161 | ₩77,161 | ₩76,052 | ₩76,225 | -1.21% | 37.6만 |
|---|
| 2025.10.28 | ₩78,043 | ₩78,323 | ₩77,776 | ₩77,802 | -0.31% | 8.8만 |
|---|
| 2025.10.27 | ₩77,842 | ₩78,283 | ₩77,816 | ₩78,243 | +0.52% | 7.4만 |
|---|
| 2025.10.24 | ₩78,323 | ₩78,323 | ₩77,629 | ₩77,629 | -0.89% | 14.2만 |
|---|
| 2025.10.23 | ₩77,602 | ₩77,882 | ₩77,361 | ₩77,776 | +0.22% | 12만 |
|---|
| 2025.10.22 | ₩77,856 | ₩78,123 | ₩77,535 | ₩77,629 | -0.29% | 10.7만 |
|---|
| 2025.10.21 | ₩77,201 | ₩78,176 | ₩77,201 | ₩78,070 | +1.13% | 8.6만 |
|---|
| 2025.10.20 | ₩77,014 | ₩77,575 | ₩77,014 | ₩77,441 | +0.56% | 10.6만 |
|---|
| 2025.10.17 | ₩75,985 | ₩76,747 | ₩75,985 | ₩76,653 | +0.88% | 6만 |
|---|
| 2025.10.16 | ₩76,867 | ₩76,867 | ₩75,891 | ₩76,078 | -1.03% | 6.1만 |
|---|
| 2025.10.15 | ₩77,201 | ₩77,401 | ₩76,306 | ₩76,559 | -0.83% | 6.3만 |
|---|
| 2025.10.14 | ₩75,664 | ₩77,161 | ₩75,664 | ₩76,920 | +1.66% | 5.6만 |
|---|
| 2025.10.13 | ₩76,172 | ₩76,453 | ₩76,012 | ₩76,225 | +0.07% | 6.8만 |
|---|
| 2025.10.10 | ₩77,375 | ₩77,602 | ₩75,798 | ₩75,811 | -2.02% | 8.4만 |
|---|