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 | ₩87,610 | ₩87,931 | ₩87,556 | ₩87,637 | +0.03% | 4.3만 |
| 2026.10.08 | ₩86,217 | ₩87,770 | ₩86,124 | ₩87,770 | +1.80% | 2.9만 |
| 2026.10.07 | ₩86,405 | ₩86,646 | ₩86,137 | ₩86,405 | 0.00% | 3.3만 |
| 2026.10.06 | ₩86,833 | ₩87,007 | ₩86,391 | ₩86,726 | -0.12% | 7.3만 |
| 2026.10.05 | ₩85,976 | ₩86,726 | ₩85,695 | ₩86,606 | +0.73% | 6.8만 |
| 2026.10.02 | ₩86,659 | ₩86,659 | ₩85,990 | ₩86,043 | -0.71% | 38.1만 |
| 2026.10.01 | ₩86,217 | ₩86,619 | ₩85,829 | ₩86,405 | +0.22% | 3.9만 |
| 2026.09.30 | ₩85,762 | ₩86,150 | ₩85,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,655 |
| -0.12% |
| 5.2만 |
| 2026.09.29 | ₩85,816 | ₩85,923 | ₩85,361 | ₩85,789 | -0.03% | 3.9만 |
|---|
| 2026.09.28 | ₩86,231 | ₩86,525 | ₩85,843 | ₩86,057 | -0.20% | 7.9만 |
|---|
| 2026.09.25 | ₩86,432 | ₩86,994 | ₩86,204 | ₩86,766 | +0.39% | 8만 |
|---|
| 2026.09.24 | ₩87,181 | ₩87,181 | ₩86,458 | ₩86,512 | -0.77% | 7만 |
|---|
| 2026.09.23 | ₩87,837 | ₩87,985 | ₩87,369 | ₩87,382 | -0.52% | 5.3만 |
|---|
| 2026.09.22 | ₩89,256 | ₩89,404 | ₩88,065 | ₩88,105 | -1.29% | 6.3만 |
|---|
| 2026.09.21 | ₩89,042 | ₩89,136 | ₩88,507 | ₩88,774 | -0.30% | 13.2만 |
|---|
| 2026.09.18 | ₩89,524 | ₩89,524 | ₩88,774 | ₩88,788 | -0.82% | 4.2만 |
|---|
| 2026.09.17 | ₩90,274 | ₩90,274 | ₩89,605 | ₩89,752 | -0.58% | 13.7만 |
|---|
| 2026.09.16 | ₩90,595 | ₩90,702 | ₩89,431 | ₩89,886 | -0.78% | 7만 |
|---|
| 2026.09.15 | ₩91,224 | ₩91,639 | ₩90,836 | ₩90,983 | -0.26% | 3.3만 |
|---|
| 2026.09.14 | ₩90,957 | ₩91,787 | ₩90,943 | ₩91,653 | +0.77% | 10.6만 |
|---|
| 2026.09.11 | ₩89,805 | ₩90,113 | ₩89,484 | ₩90,020 | +0.24% | 4.3만 |
|---|
| 2026.09.10 | ₩89,310 | ₩89,712 | ₩89,203 | ₩89,270 | -0.04% | 8.9만 |
|---|
| 2026.09.09 | ₩90,408 | ₩90,555 | ₩89,484 | ₩89,551 | -0.95% | 7.6만 |
|---|
| 2026.09.08 | ₩92,121 | ₩92,121 | ₩90,515 | ₩90,555 | -1.70% | 6.4만 |
|---|
| 2026.09.04 | ₩93,353 | ₩93,353 | ₩92,590 | ₩92,831 | -0.56% | 6.1만 |
|---|
| 2026.09.03 | ₩93,808 | ₩94,156 | ₩93,407 | ₩93,969 | +0.17% | 7.3만 |
|---|
| 2026.09.02 | ₩92,791 | ₩93,527 | ₩92,791 | ₩93,206 | +0.45% | 7.9만 |
|---|
| 2026.09.01 | ₩93,072 | ₩93,581 | ₩92,697 | ₩92,804 | -0.29% | 113.4만 |
|---|
| 2026.08.31 | ₩93,621 | ₩93,621 | ₩93,005 | ₩93,233 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩93,541 | ₩93,915 | ₩93,420 | ₩93,728 | +0.20% | 3.7만 |
|---|
| 2026.08.27 | ₩93,192 | ₩93,929 | ₩93,192 | ₩93,634 | +0.47% | 5.3만 |
|---|
| 2026.08.26 | ₩92,925 | ₩93,487 | ₩92,925 | ₩93,085 | +0.17% | 6.7만 |
|---|
| 2026.08.25 | ₩93,460 | ₩93,634 | ₩93,139 | ₩93,527 | +0.07% | 5.3만 |
|---|
| 2026.08.24 | ₩93,514 | ₩94,076 | ₩93,500 | ₩93,795 | +0.30% | 3.6만 |
|---|
| 2026.08.21 | ₩92,925 | ₩93,848 | ₩92,898 | ₩93,460 | +0.58% | 4.9만 |
|---|
| 2026.08.20 | ₩92,590 | ₩93,219 | ₩92,536 | ₩92,577 | -0.01% | 4.6만 |
|---|
| 2026.08.19 | ₩91,854 | ₩93,782 | ₩91,854 | ₩93,032 | +1.28% | 9만 |
|---|
| 2026.08.18 | ₩91,050 | ₩91,988 | ₩91,050 | ₩91,104 | +0.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,251 | ₩91,318 | ₩90,515 | ₩90,528 | -0.79% | 8.2만 |
|---|
| 2026.08.14 | ₩92,295 | ₩92,295 | ₩91,586 | ₩91,787 | -0.55% | 12.1만 |
|---|
| 2026.08.13 | ₩91,050 | ₩92,242 | ₩90,555 | ₩92,242 | +1.31% | 27.6만 |
|---|
| 2026.08.12 | ₩90,595 | ₩90,729 | ₩89,872 | ₩90,622 | +0.03% | 5.9만 |
|---|
| 2026.08.11 | ₩90,716 | ₩91,399 | ₩90,702 | ₩91,050 | +0.37% | 10.1만 |
|---|
| 2026.08.10 | ₩90,073 | ₩90,957 | ₩89,658 | ₩90,957 | +0.98% | 7.2만 |
|---|
| 2026.08.07 | ₩89,163 | ₩90,341 | ₩89,163 | ₩90,167 | +1.13% | 7.9만 |
|---|
| 2026.08.06 | ₩88,949 | ₩89,190 | ₩88,534 | ₩89,190 | +0.27% | 8만 |
|---|
| 2026.08.05 | ₩89,645 | ₩89,645 | ₩88,721 | ₩89,109 | -0.60% | 5.9만 |
|---|
| 2026.08.04 | ₩87,422 | ₩89,136 | ₩87,422 | ₩89,109 | +1.93% | 7.4만 |
|---|
| 2026.08.03 | ₩88,172 | ₩88,868 | ₩87,744 | ₩87,904 | -0.30% | 5.2만 |
|---|
| 2026.07.31 | ₩87,034 | ₩87,503 | ₩86,485 | ₩87,288 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩88,426 | ₩88,426 | ₩86,365 | ₩87,610 | -0.92% | 8.5만 |
|---|
| 2026.07.29 | ₩89,457 | ₩90,287 | ₩89,417 | ₩89,524 | +0.07% | 13.5만 |
|---|
| 2026.07.28 | ₩87,061 | ₩89,123 | ₩87,061 | ₩88,882 | +2.09% | 7.3만 |
|---|
| 2026.07.27 | ₩85,200 | ₩86,673 | ₩85,200 | ₩86,204 | +1.18% | 7.4만 |
|---|
| 2026.07.24 | ₩83,272 | ₩84,946 | ₩83,272 | ₩84,571 | +1.56% | 2.5만 |
|---|
| 2026.07.23 | ₩83,071 | ₩83,165 | ₩82,603 | ₩82,763 | -0.37% | 6.2만 |
|---|
| 2026.07.22 | ₩84,236 | ₩84,236 | ₩83,085 | ₩83,232 | -1.19% | 5.6만 |
|---|
| 2026.07.21 | ₩84,102 | ₩84,437 | ₩83,888 | ₩83,888 | -0.25% | 3.5만 |
|---|
| 2026.07.20 | ₩84,316 | ₩84,905 | ₩83,982 | ₩84,504 | +0.22% | 5.3만 |
|---|
| 2026.07.17 | ₩86,057 | ₩86,057 | ₩84,584 | ₩84,718 | -1.56% | 5.5만 |
|---|
| 2026.07.16 | ₩83,808 | ₩85,280 | ₩83,808 | ₩85,254 | +1.73% | 6.6만 |
|---|
| 2026.07.15 | ₩83,165 | ₩84,102 | ₩83,165 | ₩83,312 | +0.18% | 4.3만 |
|---|
| 2026.07.14 | ₩83,607 | ₩83,607 | ₩82,737 | ₩82,804 | -0.96% | 2.4만 |
|---|
| 2026.07.13 | ₩83,419 | ₩84,049 | ₩83,419 | ₩83,808 | +0.47% | 4.7만 |
|---|
| 2026.07.10 | ₩83,312 | ₩83,406 | ₩82,817 | ₩83,004 | -0.37% | 4.3만 |
|---|
| 2026.07.09 | ₩81,840 | ₩82,723 | ₩81,840 | ₩82,683 | +1.03% | 3.4만 |
|---|
| 2026.07.08 | ₩83,219 | ₩83,219 | ₩82,308 | ₩82,362 | -1.03% | 4.9만 |
|---|
| 2026.07.07 | ₩83,714 | ₩84,330 | ₩83,607 | ₩83,647 | -0.08% | 10.4만 |
|---|
| 2026.07.06 | ₩82,804 | ₩82,951 | ₩82,000 | ₩82,817 | +0.02% | 4.1만 |
|---|
| 2026.07.02 | ₩81,799 | ₩83,098 | ₩81,799 | ₩83,085 | +1.57% | 6.7만 |
|---|
| 2026.07.01 | ₩80,287 | ₩81,960 | ₩80,287 | ₩81,344 | +1.32% | 19.2만 |
|---|
| 2026.06.30 | ₩80,421 | ₩80,421 | ₩79,979 | ₩80,193 | -0.28% | 9.8만 |
|---|
| 2026.06.29 | ₩80,836 | ₩80,836 | ₩80,233 | ₩80,528 | -0.38% | 6.8만 |
|---|
| 2026.06.26 | ₩79,349 | ₩80,581 | ₩79,349 | ₩80,501 | +1.45% | 5.8만 |
|---|
| 2026.06.25 | ₩79,537 | ₩80,354 | ₩79,363 | ₩79,564 | +0.03% | 11.8만 |
|---|
| 2026.06.24 | ₩78,426 | ₩79,925 | ₩78,426 | ₩79,390 | +1.23% | 5.6만 |
|---|
| 2026.06.23 | ₩77,997 | ₩78,693 | ₩77,997 | ₩78,359 | +0.46% | 6.3만 |
|---|
| 2026.06.22 | ₩78,386 | ₩78,827 | ₩78,011 | ₩78,332 | -0.07% | 5.5만 |
|---|
| 2026.06.18 | ₩78,760 | ₩78,760 | ₩78,305 | ₩78,453 | -0.39% | 8.7만 |
|---|
| 2026.06.17 | ₩80,139 | ₩80,447 | ₩78,439 | ₩78,506 | -2.04% | 5.2만 |
|---|
| 2026.06.16 | ₩80,742 | ₩80,836 | ₩80,260 | ₩80,260 | -0.60% | 4.5만 |
|---|
| 2026.06.15 | ₩80,461 | ₩80,902 | ₩80,300 | ₩80,367 | -0.12% | 13.6만 |
|---|
| 2026.06.12 | ₩79,711 | ₩80,193 | ₩79,403 | ₩80,046 | +0.42% | 4.6만 |
|---|
| 2026.06.11 | ₩79,202 | ₩79,952 | ₩78,894 | ₩79,751 | +0.69% | 6.7만 |
|---|
| 2026.06.10 | ₩80,019 | ₩80,354 | ₩79,095 | ₩79,109 | -1.14% | 5.5만 |
|---|
| 2026.06.09 | ₩80,688 | ₩80,742 | ₩79,229 | ₩80,300 | -0.48% | 4.1만 |
|---|
| 2026.06.08 | ₩80,501 | ₩80,581 | ₩79,872 | ₩79,925 | -0.72% | 6.4만 |
|---|
| 2026.06.05 | ₩81,157 | ₩81,599 | ₩80,180 | ₩80,327 | -1.02% | 6.9만 |
|---|
| 2026.06.04 | ₩81,317 | ₩81,799 | ₩81,304 | ₩81,451 | +0.16% | 5.8만 |
|---|
| 2026.06.03 | ₩80,702 | ₩80,755 | ₩80,447 | ₩80,595 | -0.13% | 9.5만 |
|---|
| 2026.06.02 | ₩80,983 | ₩81,197 | ₩80,487 | ₩81,157 | +0.21% | 7.7만 |
|---|
| 2026.06.01 | ₩80,380 | ₩81,692 | ₩80,380 | ₩81,545 | +1.45% | 4.7만 |
|---|
| 2026.05.29 | ₩80,260 | ₩80,929 | ₩80,193 | ₩80,514 | +0.32% | 5.2만 |
|---|
| 2026.05.28 | ₩79,349 | ₩80,086 | ₩79,349 | ₩79,992 | +0.81% | 7.9만 |
|---|
| 2026.05.27 | ₩79,403 | ₩80,046 | ₩79,376 | ₩79,416 | +0.02% | 25.5만 |
|---|
| 2026.05.26 | ₩79,617 | ₩79,778 | ₩79,457 | ₩79,497 | -0.15% | 9.4만 |
|---|
| 2026.05.22 | ₩78,988 | ₩79,644 | ₩78,988 | ₩79,564 | +0.73% | 4.1만 |
|---|
| 2026.05.21 | ₩77,743 | ₩78,586 | ₩77,181 | ₩78,493 | +0.96% | 5.4만 |
|---|
| 2026.05.20 | ₩77,529 | ₩78,305 | ₩76,980 | ₩78,305 | +1.00% | 6.6만 |
|---|
| 2026.05.19 | ₩78,198 | ₩78,734 | ₩77,622 | ₩77,636 | -0.72% | 7.7만 |
|---|
| 2026.05.18 | ₩77,301 | ₩78,292 | ₩77,274 | ₩78,292 | +1.28% | 4.4만 |
|---|
| 2026.05.15 | ₩77,395 | ₩77,502 | ₩77,007 | ₩77,194 | -0.26% | 6.1만 |
|---|
| 2026.05.14 | ₩77,368 | ₩77,930 | ₩77,207 | ₩77,502 | +0.17% | 6.4만 |
|---|
| 2026.05.13 | ₩77,890 | ₩77,890 | ₩77,047 | ₩77,381 | -0.65% | 23.4만 |
|---|
| 2026.05.12 | ₩78,506 | ₩78,506 | ₩77,850 | ₩78,091 | -0.53% | 8만 |
|---|
| 2026.05.11 | ₩79,283 | ₩79,430 | ₩78,412 | ₩78,560 | -0.91% | 6.5만 |
|---|
| 2026.05.08 | ₩79,349 | ₩79,349 | ₩78,586 | ₩79,135 | -0.27% | 7.3만 |
|---|
| 2026.05.07 | ₩79,805 | ₩80,005 | ₩79,323 | ₩79,443 | -0.45% | 8.9만 |
|---|
| 2026.05.06 | ₩80,099 | ₩80,126 | ₩79,657 | ₩79,671 | -0.53% | 14만 |
|---|
| 2026.05.05 | ₩79,724 | ₩80,019 | ₩79,149 | ₩79,898 | +0.22% | 13만 |
|---|
| 2026.05.04 | ₩79,885 | ₩80,354 | ₩79,403 | ₩79,590 | -0.37% | 13.9만 |
|---|
| 2026.05.01 | ₩80,501 | ₩80,581 | ₩79,952 | ₩80,005 | -0.62% | 10.2만 |
|---|
| 2026.04.30 | ₩79,537 | ₩79,965 | ₩79,068 | ₩79,885 | +0.44% | 5.2만 |
|---|
| 2026.04.29 | ₩78,841 | ₩79,416 | ₩78,841 | ₩79,376 | +0.68% | 10.2만 |
|---|
| 2026.04.28 | ₩79,524 | ₩79,738 | ₩78,801 | ₩78,921 | -0.76% | 7만 |
|---|
| 2026.04.27 | ₩79,363 | ₩79,898 | ₩79,336 | ₩79,376 | +0.02% | 8.7만 |
|---|
| 2026.04.24 | ₩79,470 | ₩79,483 | ₩79,122 | ₩79,457 | -0.02% | 15.5만 |
|---|
| 2026.04.23 | ₩80,166 | ₩80,220 | ₩78,921 | ₩79,765 | -0.50% | 11.7만 |
|---|
| 2026.04.22 | ₩81,304 | ₩81,317 | ₩80,233 | ₩80,541 | -0.94% | 6.4만 |
|---|
| 2026.04.21 | ₩81,505 | ₩81,920 | ₩80,795 | ₩80,862 | -0.79% | 5.9만 |
|---|
| 2026.04.20 | ₩80,568 | ₩81,170 | ₩80,568 | ₩81,170 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩80,246 | ₩81,157 | ₩80,246 | ₩80,661 | +0.52% | 8.9만 |
|---|
| 2026.04.16 | ₩79,483 | ₩80,019 | ₩79,483 | ₩79,724 | +0.30% | 5.1만 |
|---|
| 2026.04.15 | ₩79,162 | ₩79,524 | ₩78,934 | ₩79,296 | +0.17% | 6.9만 |
|---|
| 2026.04.14 | ₩78,921 | ₩79,202 | ₩78,747 | ₩78,854 | -0.08% | 6.7만 |
|---|
| 2026.04.13 | ₩77,100 | ₩78,760 | ₩77,100 | ₩78,760 | +2.15% | 18.9만 |
|---|
| 2026.04.10 | ₩78,078 | ₩78,078 | ₩77,007 | ₩77,100 | -1.25% | 14만 |
|---|
| 2026.04.09 | ₩78,171 | ₩78,171 | ₩77,569 | ₩78,118 | -0.07% | 8.8만 |
|---|
| 2026.04.08 | ₩78,774 | ₩79,068 | ₩78,359 | ₩78,573 | -0.25% | 8.1만 |
|---|
| 2026.04.07 | ₩77,676 | ₩77,837 | ₩77,194 | ₩77,355 | -0.41% | 10.1만 |
|---|
| 2026.04.06 | ₩77,475 | ₩77,890 | ₩77,475 | ₩77,810 | +0.43% | 7.2만 |
|---|
| 2026.04.02 | ₩77,114 | ₩77,930 | ₩76,833 | ₩77,649 | +0.69% | 6.4만 |
|---|
| 2026.04.01 | ₩77,622 | ₩77,863 | ₩77,020 | ₩77,462 | -0.21% | 12.5만 |
|---|
| 2026.03.31 | ₩76,846 | ₩77,890 | ₩76,538 | ₩77,489 | +0.84% | 6만 |
|---|
| 2026.03.30 | ₩76,418 | ₩76,833 | ₩75,949 | ₩76,230 | -0.25% | 5.5만 |
|---|
| 2026.03.27 | ₩76,792 | ₩76,819 | ₩75,775 | ₩75,882 | -1.19% | 8.2만 |
|---|
| 2026.03.26 | ₩76,966 | ₩78,104 | ₩76,966 | ₩77,114 | +0.19% | 5.9만 |
|---|
| 2026.03.25 | ₩78,064 | ₩78,198 | ₩76,926 | ₩77,743 | -0.41% | 5.5만 |
|---|
| 2026.03.24 | ₩77,395 | ₩77,783 | ₩76,846 | ₩77,381 | -0.02% | 6.4만 |
|---|
| 2026.03.23 | ₩78,078 | ₩78,707 | ₩77,730 | ₩77,837 | -0.31% | 11.7만 |
|---|
| 2026.03.20 | ₩77,529 | ₩77,743 | ₩76,712 | ₩77,100 | -0.55% | 7.1만 |
|---|
| 2026.03.19 | ₩77,515 | ₩78,319 | ₩77,315 | ₩77,689 | +0.22% | 9만 |
|---|
| 2026.03.18 | ₩78,667 | ₩78,894 | ₩77,837 | ₩77,877 | -1.00% | 16.7만 |
|---|
| 2026.03.17 | ₩79,349 | ₩79,818 | ₩79,216 | ₩79,216 | -0.17% | 10.9만 |
|---|
| 2026.03.16 | ₩79,068 | ₩79,216 | ₩78,693 | ₩78,908 | -0.20% | 13.1만 |
|---|
| 2026.03.13 | ₩78,988 | ₩79,109 | ₩78,399 | ₩78,479 | -0.64% | 8.3만 |
|---|
| 2026.03.12 | ₩79,109 | ₩79,631 | ₩78,506 | ₩78,533 | -0.73% | 14.9만 |
|---|
| 2026.03.11 | ₩79,872 | ₩79,872 | ₩79,296 | ₩79,644 | -0.28% | 17.9만 |
|---|
| 2026.03.10 | ₩80,072 | ₩80,742 | ₩79,858 | ₩79,872 | -0.25% | 11.3만 |
|---|
| 2026.03.09 | ₩80,246 | ₩80,956 | ₩79,202 | ₩80,769 | +0.65% | 5.1만 |
|---|
| 2026.03.06 | ₩80,836 | ₩81,010 | ₩80,139 | ₩80,929 | +0.12% | 7.7만 |
|---|
| 2026.03.05 | ₩81,973 | ₩82,375 | ₩81,277 | ₩81,612 | -0.44% | 7.9만 |
|---|
| 2026.03.04 | ₩82,255 | ₩82,563 | ₩82,000 | ₩82,415 | +0.20% | 11.9만 |
|---|
| 2026.03.03 | ₩81,625 | ₩82,616 | ₩80,876 | ₩82,188 | +0.69% | 9.3만 |
|---|
| 2026.03.02 | ₩82,522 | ₩83,031 | ₩82,228 | ₩82,844 | +0.39% | 15.3만 |
|---|
| 2026.02.27 | ₩82,081 | ₩83,018 | ₩82,000 | ₩83,018 | +1.14% | 13.5만 |
|---|
| 2026.02.26 | ₩82,442 | ₩82,683 | ₩82,067 | ₩82,563 | +0.15% | 15.6만 |
|---|
| 2026.02.25 | ₩82,696 | ₩82,763 | ₩81,786 | ₩82,348 | -0.42% | 12.4만 |
|---|
| 2026.02.24 | ₩82,067 | ₩82,817 | ₩81,826 | ₩82,696 | +0.77% | 14.7만 |
|---|
| 2026.02.23 | ₩82,415 | ₩82,563 | ₩81,746 | ₩82,014 | -0.49% | 7.6만 |
|---|
| 2026.02.20 | ₩82,241 | ₩82,870 | ₩82,107 | ₩82,710 | +0.57% | 9.8만 |
|---|
| 2026.02.19 | ₩82,402 | ₩82,469 | ₩81,960 | ₩82,322 | -0.10% | 12.7만 |
|---|
| 2026.02.18 | ₩82,362 | ₩82,763 | ₩82,027 | ₩82,670 | +0.37% | 8.6만 |
|---|
| 2026.02.17 | ₩82,442 | ₩82,442 | ₩81,585 | ₩82,161 | -0.34% | 14.9만 |
|---|
| 2026.02.13 | ₩81,585 | ₩82,522 | ₩81,411 | ₩82,308 | +0.89% | 6.8만 |
|---|
| 2026.02.12 | ₩82,603 | ₩82,924 | ₩81,438 | ₩81,478 | -1.36% | 16.2만 |
|---|
| 2026.02.11 | ₩82,455 | ₩82,549 | ₩82,281 | ₩82,536 | +0.10% | 10.7만 |
|---|
| 2026.02.10 | ₩82,134 | ₩82,777 | ₩82,134 | ₩82,442 | +0.37% | 20.9만 |
|---|
| 2026.02.09 | ₩82,281 | ₩82,281 | ₩81,719 | ₩82,134 | -0.18% | 8.4만 |
|---|
| 2026.02.06 | ₩81,572 | ₩82,455 | ₩81,572 | ₩82,375 | +0.98% | 7.3만 |
|---|
| 2026.02.05 | ₩80,822 | ₩81,438 | ₩80,822 | ₩81,063 | +0.30% | 9.9만 |
|---|
| 2026.02.04 | ₩79,992 | ₩81,277 | ₩79,992 | ₩80,969 | +1.22% | 10만 |
|---|
| 2026.02.03 | ₩80,032 | ₩80,675 | ₩79,537 | ₩79,979 | -0.07% | 10.5만 |
|---|
| 2026.02.02 | ₩80,046 | ₩80,688 | ₩80,046 | ₩80,688 | +0.80% | 9.2만 |
|---|
| 2026.01.30 | ₩79,845 | ₩80,233 | ₩79,698 | ₩80,233 | +0.49% | 10.1만 |
|---|
| 2026.01.29 | ₩80,099 | ₩80,608 | ₩79,657 | ₩79,925 | -0.22% | 12.2만 |
|---|
| 2026.01.28 | ₩80,367 | ₩80,595 | ₩79,898 | ₩80,032 | -0.42% | 6.9만 |
|---|
| 2026.01.27 | ₩80,635 | ₩80,635 | ₩80,300 | ₩80,541 | -0.12% | 44.9만 |
|---|
| 2026.01.26 | ₩80,728 | ₩80,902 | ₩80,608 | ₩80,769 | +0.05% | 25.9만 |
|---|
| 2026.01.23 | ₩80,822 | ₩80,956 | ₩80,340 | ₩80,595 | -0.28% | 7.9만 |
|---|
| 2026.01.22 | ₩80,809 | ₩81,170 | ₩80,809 | ₩80,929 | +0.15% | 9.9만 |
|---|
| 2026.01.21 | ₩79,644 | ₩80,822 | ₩79,644 | ₩80,528 | +1.11% | 23.8만 |
|---|
| 2026.01.20 | ₩79,791 | ₩80,206 | ₩79,309 | ₩79,403 | -0.49% | 7.2만 |
|---|
| 2026.01.16 | ₩81,143 | ₩81,143 | ₩80,688 | ₩80,715 | -0.53% | 4.2만 |
|---|
| 2026.01.15 | ₩81,237 | ₩81,398 | ₩81,036 | ₩81,304 | +0.08% | 7.1만 |
|---|
| 2026.01.14 | ₩80,407 | ₩81,103 | ₩80,407 | ₩81,063 | +0.82% | 5.2만 |
|---|
| 2026.01.13 | ₩80,889 | ₩80,889 | ₩80,313 | ₩80,541 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩80,595 | ₩80,795 | ₩80,246 | ₩80,728 | +0.17% | 12.1만 |
|---|
| 2026.01.09 | ₩80,568 | ₩80,809 | ₩80,300 | ₩80,675 | +0.13% | 12.7만 |
|---|
| 2026.01.08 | ₩79,470 | ₩80,501 | ₩79,470 | ₩80,287 | +1.03% | 16.3만 |
|---|
| 2026.01.07 | ₩80,354 | ₩80,354 | ₩79,537 | ₩79,657 | -0.87% | 5.9만 |
|---|
| 2026.01.06 | ₩79,309 | ₩80,260 | ₩79,309 | ₩80,193 | +1.11% | 8.3만 |
|---|
| 2026.01.05 | ₩79,095 | ₩79,644 | ₩78,961 | ₩79,403 | +0.39% | 13.9만 |
|---|
| 2026.01.02 | ₩79,015 | ₩79,149 | ₩78,519 | ₩78,921 | -0.12% | 8.9만 |
|---|
| 2025.12.31 | ₩79,390 | ₩79,390 | ₩78,814 | ₩78,854 | -0.67% | 9.9만 |
|---|
| 2025.12.30 | ₩79,698 | ₩79,818 | ₩79,510 | ₩79,537 | -0.20% | 7.7만 |
|---|
| 2025.12.29 | ₩79,912 | ₩79,979 | ₩79,631 | ₩79,724 | -0.23% | 4.4만 |
|---|
| 2025.12.26 | ₩79,979 | ₩80,220 | ₩79,885 | ₩80,206 | +0.28% | 5.3만 |
|---|
| 2025.12.24 | ₩79,738 | ₩80,233 | ₩79,738 | ₩80,099 | +0.45% | 3.6만 |
|---|
| 2025.12.23 | ₩79,671 | ₩79,805 | ₩79,550 | ₩79,738 | +0.08% | 9.7만 |
|---|
| 2025.12.22 | ₩79,457 | ₩79,898 | ₩79,457 | ₩79,845 | +0.49% | 8.2만 |
|---|
| 2025.12.19 | ₩79,175 | ₩79,550 | ₩79,175 | ₩79,323 | +0.19% | 12.3만 |
|---|
| 2025.12.18 | ₩79,537 | ₩79,751 | ₩79,082 | ₩79,216 | -0.40% | 5.3만 |
|---|
| 2025.12.17 | ₩79,323 | ₩79,872 | ₩79,269 | ₩79,336 | +0.02% | 5.4만 |
|---|
| 2025.12.16 | ₩79,965 | ₩79,965 | ₩79,001 | ₩79,323 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩80,032 | ₩80,046 | ₩79,617 | ₩79,952 | -0.10% | 5.9만 |
|---|
| 2025.12.12 | ₩80,059 | ₩80,206 | ₩79,564 | ₩79,711 | -0.43% | 6.2만 |
|---|
| 2025.12.11 | ₩79,564 | ₩79,885 | ₩79,564 | ₩79,858 | +0.37% | 21.5만 |
|---|
| 2025.12.10 | ₩78,265 | ₩79,403 | ₩78,104 | ₩79,216 | +1.21% | 15.2만 |
|---|
| 2025.12.09 | ₩78,399 | ₩78,627 | ₩78,131 | ₩78,131 | -0.34% | 17.2만 |
|---|
| 2025.12.08 | ₩79,015 | ₩79,015 | ₩78,359 | ₩78,399 | -0.78% | 11만 |
|---|
| 2025.12.05 | ₩78,894 | ₩79,363 | ₩78,894 | ₩78,948 | +0.07% | 5.5만 |
|---|
| 2025.12.04 | ₩78,921 | ₩79,028 | ₩78,600 | ₩78,787 | -0.17% | 7.2만 |
|---|
| 2025.12.03 | ₩78,278 | ₩78,908 | ₩78,278 | ₩78,827 | +0.70% | 6만 |
|---|
| 2025.12.02 | ₩78,278 | ₩78,399 | ₩77,783 | ₩78,145 | -0.17% | 6.2만 |
|---|
| 2025.12.01 | ₩78,185 | ₩78,827 | ₩78,158 | ₩78,212 | +0.03% | 5.2만 |
|---|
| 2025.11.28 | ₩78,372 | ₩78,747 | ₩78,359 | ₩78,640 | +0.34% | 2.9만 |
|---|
| 2025.11.26 | ₩78,091 | ₩78,586 | ₩78,091 | ₩78,386 | +0.38% | 10.7만 |
|---|
| 2025.11.25 | ₩77,435 | ₩78,198 | ₩77,408 | ₩78,104 | +0.86% | 22.7만 |
|---|
| 2025.11.24 | ₩77,047 | ₩77,100 | ₩76,645 | ₩76,779 | -0.35% | 5.9만 |
|---|
| 2025.11.21 | ₩75,561 | ₩77,315 | ₩75,561 | ₩76,926 | +1.81% | 18.7만 |
|---|
| 2025.11.20 | ₩76,230 | ₩76,458 | ₩75,172 | ₩75,253 | -1.28% | 6.1만 |
|---|
| 2025.11.19 | ₩76,096 | ₩76,190 | ₩75,668 | ₩75,842 | -0.33% | 6.5만 |
|---|
| 2025.11.18 | ₩75,788 | ₩76,418 | ₩75,708 | ₩76,163 | +0.49% | 12.9만 |
|---|
| 2025.11.17 | ₩76,565 | ₩76,859 | ₩75,842 | ₩76,016 | -0.72% | 7.8만 |
|---|
| 2025.11.14 | ₩76,498 | ₩77,033 | ₩76,337 | ₩76,551 | +0.07% | 9.4만 |
|---|
| 2025.11.13 | ₩77,141 | ₩77,676 | ₩76,806 | ₩76,806 | -0.43% | 8.1만 |
|---|
| 2025.11.12 | ₩77,301 | ₩77,408 | ₩77,167 | ₩77,194 | -0.14% | 12.6만 |
|---|
| 2025.11.11 | ₩76,123 | ₩76,966 | ₩76,123 | ₩76,886 | +1.00% | 5만 |
|---|
| 2025.11.10 | ₩76,163 | ₩76,163 | ₩75,360 | ₩76,003 | -0.21% | 3.8만 |
|---|
| 2025.11.07 | ₩75,280 | ₩75,989 | ₩75,280 | ₩75,989 | +0.94% | 6.4만 |
|---|
| 2025.11.06 | ₩75,748 | ₩75,748 | ₩75,079 | ₩75,333 | -0.55% | 17.3만 |
|---|
| 2025.11.05 | ₩75,547 | ₩76,136 | ₩75,387 | ₩75,882 | +0.44% | 13.5만 |
|---|
| 2025.11.04 | ₩75,347 | ₩75,654 | ₩75,266 | ₩75,547 | +0.27% | 21.5만 |
|---|
| 2025.11.03 | ₩76,190 | ₩76,190 | ₩75,132 | ₩75,802 | -0.51% | 7.4만 |
|---|
| 2025.10.31 | ₩75,842 | ₩76,458 | ₩75,748 | ₩76,297 | +0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩76,016 | ₩76,886 | ₩76,016 | ₩76,016 | 0.00% | 10.7만 |
|---|
| 2025.10.29 | ₩77,301 | ₩77,301 | ₩76,190 | ₩76,364 | -1.21% | 37.6만 |
|---|
| 2025.10.28 | ₩78,185 | ₩78,466 | ₩77,917 | ₩77,944 | -0.31% | 8.8만 |
|---|
| 2025.10.27 | ₩77,984 | ₩78,426 | ₩77,957 | ₩78,386 | +0.52% | 7.4만 |
|---|
| 2025.10.24 | ₩78,466 | ₩78,466 | ₩77,770 | ₩77,770 | -0.89% | 14.2만 |
|---|
| 2025.10.23 | ₩77,743 | ₩78,024 | ₩77,502 | ₩77,917 | +0.22% | 12만 |
|---|
| 2025.10.22 | ₩77,997 | ₩78,265 | ₩77,676 | ₩77,770 | -0.29% | 10.7만 |
|---|
| 2025.10.21 | ₩77,341 | ₩78,319 | ₩77,341 | ₩78,212 | +1.13% | 8.6만 |
|---|
| 2025.10.20 | ₩77,154 | ₩77,716 | ₩77,154 | ₩77,582 | +0.56% | 10.6만 |
|---|
| 2025.10.17 | ₩76,123 | ₩76,886 | ₩76,123 | ₩76,792 | +0.88% | 6만 |
|---|
| 2025.10.16 | ₩77,007 | ₩77,007 | ₩76,029 | ₩76,217 | -1.03% | 6.1만 |
|---|
| 2025.10.15 | ₩77,341 | ₩77,542 | ₩76,444 | ₩76,699 | -0.83% | 6.3만 |
|---|
| 2025.10.14 | ₩75,802 | ₩77,301 | ₩75,802 | ₩77,060 | +1.66% | 5.6만 |
|---|
| 2025.10.13 | ₩76,310 | ₩76,592 | ₩76,150 | ₩76,364 | +0.07% | 6.8만 |
|---|
| 2025.10.10 | ₩77,515 | ₩77,743 | ₩75,936 | ₩75,949 | -2.02% | 8.4만 |
|---|