시장 데이터를 불러오는 중
전체 종목
Distillate International Fundamental Stability & Value ETF 과거 주가
Distillate International Fundamental Stability & Value ETF · DSTX · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Distillate International Fundamental Stability & Value ETF · DSTX · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,828 | ₩45,842 | ₩45,788 | ₩45,842 | +0.03% | 6천 |
| 2026.10.08 | ₩45,160 | ₩45,354 | ₩45,160 | ₩45,354 | +0.43% | 1.1천 |
| 2026.10.07 | ₩45,066 | ₩45,154 | ₩45,000 | ₩45,154 | +0.20% | 900 |
| 2026.10.06 | ₩45,334 | ₩45,454 | ₩45,334 | ₩45,387 | +0.12% | 4.7천 |
| 2026.10.05 | ₩45,374 | ₩45,695 | ₩45,180 | ₩45,294 | -0.18% | 2.6천 |
| 2026.10.02 | ₩44,947 | ₩45,107 | ₩44,947 | ₩45,076 | +0.29% | 1.3천 |
| 2026.10.01 | ₩45,080 | ₩45,080 | ₩44,853 | ₩44,861 | -0.49% | 2.6천 |
| 2026.09.30 | ₩45,321 | ₩45,321 | ₩45,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,180 |
| -0.31% |
| 900 |
| 2026.09.29 | ₩45,327 | ₩45,327 | ₩45,214 | ₩45,322 | -0.01% | 4.6천 |
|---|
| 2026.09.28 | ₩45,655 | ₩45,781 | ₩45,521 | ₩45,688 | +0.07% | 3.7천 |
|---|
| 2026.09.25 | ₩45,775 | ₩45,948 | ₩45,708 | ₩45,888 | +0.25% | 5.1천 |
|---|
| 2026.09.24 | ₩45,628 | ₩46,175 | ₩45,628 | ₩45,930 | +0.66% | 1.1천 |
|---|
| 2026.09.23 | ₩46,616 | ₩46,630 | ₩46,269 | ₩46,349 | -0.57% | 1.3만 |
|---|
| 2026.09.22 | ₩46,750 | ₩47,070 | ₩46,750 | ₩47,050 | +0.64% | 2.1천 |
|---|
| 2026.09.21 | ₩46,750 | ₩46,790 | ₩46,610 | ₩46,749 | -0.00% | 1.8천 |
|---|
| 2026.09.18 | ₩46,523 | ₩46,923 | ₩46,483 | ₩46,634 | +0.24% | 5.2천 |
|---|
| 2026.09.17 | ₩47,204 | ₩47,237 | ₩47,124 | ₩47,136 | -0.14% | 8.1천 |
|---|
| 2026.09.16 | ₩47,110 | ₩47,110 | ₩46,469 | ₩46,591 | -1.10% | 3.1천 |
|---|
| 2026.09.15 | ₩47,137 | ₩47,217 | ₩47,137 | ₩47,201 | +0.14% | 1.6천 |
|---|
| 2026.09.14 | ₩47,391 | ₩47,752 | ₩47,391 | ₩47,645 | +0.54% | 7.1천 |
|---|
| 2026.09.11 | ₩47,324 | ₩47,324 | ₩47,244 | ₩47,268 | -0.12% | 2천 |
|---|
| 2026.09.10 | ₩47,137 | ₩47,137 | ₩47,037 | ₩47,037 | -0.21% | 1.5천 |
|---|
| 2026.09.09 | ₩47,858 | ₩47,858 | ₩47,511 | ₩47,531 | -0.68% | 2.3천 |
|---|
| 2026.09.08 | ₩48,045 | ₩48,072 | ₩48,045 | ₩48,066 | +0.04% | 3.2천 |
|---|
| 2026.09.04 | ₩48,333 | ₩48,566 | ₩48,333 | ₩48,407 | +0.15% | 9.6천 |
|---|
| 2026.09.03 | ₩48,473 | ₩48,613 | ₩48,460 | ₩48,613 | +0.29% | 3.5천 |
|---|
| 2026.09.02 | ₩47,899 | ₩47,952 | ₩47,818 | ₩47,892 | -0.01% | 1.5만 |
|---|
| 2026.09.01 | ₩48,259 | ₩48,259 | ₩47,865 | ₩47,865 | -0.82% | 2.3천 |
|---|
| 2026.08.31 | ₩48,179 | ₩48,208 | ₩48,139 | ₩48,208 | +0.06% | 1.2천 |
|---|
| 2026.08.28 | ₩48,687 | ₩48,860 | ₩48,299 | ₩48,346 | -0.70% | 4.6천 |
|---|
| 2026.08.27 | ₩48,406 | ₩48,553 | ₩48,406 | ₩48,485 | +0.16% | 7.6천 |
|---|
| 2026.08.26 | ₩48,807 | ₩48,807 | ₩48,633 | ₩48,633 | -0.36% | 1.2만 |
|---|
| 2026.08.25 | ₩48,760 | ₩49,037 | ₩48,760 | ₩49,037 | +0.57% | 1.6천 |
|---|
| 2026.08.24 | ₩48,647 | ₩48,807 | ₩48,647 | ₩48,757 | +0.23% | 2.3천 |
|---|
| 2026.08.21 | ₩48,807 | ₩48,820 | ₩48,779 | ₩48,779 | -0.06% | 1.2천 |
|---|
| 2026.08.20 | ₩48,166 | ₩48,366 | ₩48,166 | ₩48,366 | +0.42% | 1.8천 |
|---|
| 2026.08.19 | ₩48,246 | ₩48,343 | ₩48,246 | ₩48,343 | +0.20% | 1.2천 |
|---|
| 2026.08.18 | ₩47,605 | ₩47,605 | ₩47,284 | ₩47,332 | -0.57% | 7.5천 |
|---|
| 2026.08.17 | ₩47,766 | ₩47,766 | ₩47,674 | ₩47,674 | -0.19% | 1.2천 |
|---|
| 2026.08.14 | ₩47,992 | ₩47,992 | ₩47,852 | ₩47,852 | -0.29% | 6.2천 |
|---|
| 2026.08.13 | ₩47,752 | ₩47,818 | ₩47,752 | ₩47,817 | +0.14% | 1.5천 |
|---|
| 2026.08.12 | ₩48,166 | ₩48,166 | ₩48,059 | ₩48,086 | -0.17% | 7.5천 |
|---|
| 2026.08.11 | ₩48,286 | ₩48,293 | ₩48,286 | ₩48,293 | +0.01% | 2천 |
|---|
| 2026.08.10 | ₩48,339 | ₩48,366 | ₩48,219 | ₩48,359 | +0.04% | 5.9천 |
|---|
| 2026.08.07 | ₩48,299 | ₩48,486 | ₩48,253 | ₩48,381 | +0.17% | 1.4만 |
|---|
| 2026.08.06 | ₩47,431 | ₩47,631 | ₩47,431 | ₩47,518 | +0.18% | 6.9천 |
|---|
| 2026.08.05 | ₩47,605 | ₩47,618 | ₩47,418 | ₩47,438 | -0.35% | 6.1천 |
|---|
| 2026.08.04 | ₩47,217 | ₩47,411 | ₩47,217 | ₩47,411 | +0.41% | 1천 |
|---|
| 2026.08.03 | ₩47,057 | ₩47,084 | ₩46,871 | ₩46,973 | -0.18% | 1.7천 |
|---|
| 2026.07.31 | ₩46,750 | ₩46,751 | ₩46,743 | ₩46,751 | +0.00% | 600 |
|---|
| 2026.07.30 | ₩47,231 | ₩47,740 | ₩47,217 | ₩47,740 | +1.08% | 16.4만 |
|---|
| 2026.07.29 | ₩46,870 | ₩47,468 | ₩46,870 | ₩46,918 | +0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩45,975 | ₩46,309 | ₩45,975 | ₩46,282 | +0.67% | 1.1만 |
|---|
| 2026.07.27 | ₩45,761 | ₩46,155 | ₩45,521 | ₩45,614 | -0.32% | 1.2만 |
|---|
| 2026.07.24 | ₩45,174 | ₩45,474 | ₩45,094 | ₩45,094 | -0.18% | 1.5만 |
|---|
| 2026.07.23 | ₩44,973 | ₩45,227 | ₩44,813 | ₩44,960 | -0.03% | 15.2만 |
|---|
| 2026.07.22 | ₩45,494 | ₩45,855 | ₩45,347 | ₩45,374 | -0.26% | 1.2만 |
|---|
| 2026.07.21 | ₩46,102 | ₩46,102 | ₩45,134 | ₩45,492 | -1.32% | 3.9만 |
|---|
| 2026.07.20 | ₩45,281 | ₩46,342 | ₩45,091 | ₩45,091 | -0.42% | 1.1만 |
|---|
| 2026.07.17 | ₩45,134 | ₩45,240 | ₩45,067 | ₩45,240 | +0.24% | 4.1만 |
|---|
| 2026.07.16 | ₩45,107 | ₩45,200 | ₩45,080 | ₩45,107 | 0.00% | 5.3만 |
|---|
| 2026.07.15 | ₩45,027 | ₩45,361 | ₩44,826 | ₩45,147 | +0.27% | 3.7만 |
|---|
| 2026.07.14 | ₩45,000 | ₩45,200 | ₩44,973 | ₩45,194 | +0.43% | 9.2천 |
|---|
| 2026.07.13 | ₩44,826 | ₩44,880 | ₩44,586 | ₩44,726 | -0.22% | 2.4만 |
|---|
| 2026.07.10 | ₩44,706 | ₩45,541 | ₩44,693 | ₩45,541 | +1.87% | 2.4만 |
|---|
| 2026.07.09 | ₩44,427 | ₩47,858 | ₩44,426 | ₩44,639 | +0.48% | 2.9만 |
|---|
| 2026.07.08 | ₩44,599 | ₩44,599 | ₩44,196 | ₩44,543 | -0.13% | 4.8만 |
|---|
| 2026.07.07 | ₩44,613 | ₩44,693 | ₩44,586 | ₩44,607 | -0.01% | 5.8만 |
|---|
| 2026.07.06 | ₩44,720 | ₩44,909 | ₩44,720 | ₩44,909 | +0.42% | 400 |
|---|
| 2026.07.02 | ₩44,546 | ₩44,546 | ₩44,267 | ₩44,267 | -0.63% | 400 |
|---|
| 2026.07.01 | ₩43,691 | ₩43,704 | ₩43,667 | ₩43,667 | -0.06% | 4.2천 |
|---|
| 2026.06.30 | ₩43,517 | ₩43,664 | ₩43,517 | ₩43,614 | +0.22% | 2천 |
|---|
| 2026.06.29 | ₩43,771 | ₩43,811 | ₩43,517 | ₩43,798 | +0.06% | 3.5천 |
|---|
| 2026.06.26 | ₩43,464 | ₩43,664 | ₩43,464 | ₩43,532 | +0.16% | 3천 |
|---|
| 2026.06.25 | ₩43,624 | ₩43,624 | ₩43,511 | ₩43,511 | -0.26% | 800 |
|---|
| 2026.06.24 | ₩43,825 | ₩43,945 | ₩43,704 | ₩43,761 | -0.15% | 7.7천 |
|---|
| 2026.06.23 | ₩44,058 | ₩44,058 | ₩43,918 | ₩43,925 | -0.30% | 3.6천 |
|---|
| 2026.06.22 | ₩44,720 | ₩44,732 | ₩44,422 | ₩44,422 | -0.67% | 1.8천 |
|---|
| 2026.06.18 | ₩44,826 | ₩44,850 | ₩44,826 | ₩44,850 | +0.05% | 200 |
|---|
| 2026.06.17 | ₩45,588 | ₩45,588 | ₩45,000 | ₩45,003 | -1.28% | 1천 |
|---|
| 2026.06.16 | ₩45,514 | ₩45,514 | ₩45,373 | ₩45,373 | -0.31% | 3.4천 |
|---|
| 2026.06.15 | ₩45,094 | ₩45,735 | ₩45,094 | ₩45,464 | +0.82% | 3.5천 |
|---|
| 2026.06.12 | ₩45,080 | ₩45,281 | ₩44,933 | ₩45,102 | +0.05% | 9.2천 |
|---|
| 2026.06.11 | ₩43,972 | ₩45,075 | ₩43,972 | ₩45,075 | +2.51% | 2.8천 |
|---|
| 2026.06.10 | ₩44,479 | ₩44,479 | ₩43,878 | ₩43,909 | -1.28% | 6.4천 |
|---|
| 2026.06.09 | ₩45,147 | ₩45,147 | ₩43,745 | ₩44,285 | -1.91% | 1.5천 |
|---|
| 2026.06.08 | ₩44,346 | ₩44,424 | ₩44,319 | ₩44,424 | +0.18% | 1천 |
|---|
| 2026.06.05 | ₩45,374 | ₩45,374 | ₩44,248 | ₩44,248 | -2.48% | 1.2천 |
|---|
| 2026.06.04 | ₩45,561 | ₩45,561 | ₩45,401 | ₩45,524 | -0.08% | 2천 |
|---|
| 2026.06.03 | ₩45,441 | ₩45,508 | ₩45,253 | ₩45,253 | -0.41% | 2.4천 |
|---|
| 2026.06.02 | ₩45,975 | ₩46,075 | ₩45,968 | ₩46,075 | +0.22% | 900 |
|---|
| 2026.06.01 | ₩45,842 | ₩46,167 | ₩45,842 | ₩46,167 | +0.71% | 500 |
|---|
| 2026.05.29 | ₩45,842 | ₩45,842 | ₩45,735 | ₩45,735 | -0.23% | 3천 |
|---|
| 2026.05.28 | ₩45,614 | ₩45,771 | ₩45,614 | ₩45,771 | +0.34% | 2.7천 |
|---|
| 2026.05.27 | ₩45,895 | ₩45,895 | ₩45,761 | ₩45,788 | -0.23% | 7.1천 |
|---|
| 2026.05.26 | ₩45,812 | ₩45,812 | ₩45,812 | ₩45,812 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,214 | ₩45,541 | ₩45,174 | ₩45,187 | -0.06% | 1.1만 |
|---|
| 2026.05.21 | ₩45,187 | ₩45,588 | ₩45,187 | ₩45,521 | +0.74% | 900 |
|---|
| 2026.05.20 | ₩44,893 | ₩45,561 | ₩44,893 | ₩45,497 | +1.34% | 1.9천 |
|---|
| 2026.05.19 | ₩45,080 | ₩45,187 | ₩44,993 | ₩44,993 | -0.19% | 1.8천 |
|---|
| 2026.05.18 | ₩45,067 | ₩45,220 | ₩45,067 | ₩45,220 | +0.34% | 500 |
|---|
| 2026.05.15 | ₩44,933 | ₩45,053 | ₩44,879 | ₩44,879 | -0.12% | 1.3만 |
|---|
| 2026.05.14 | ₩45,828 | ₩45,882 | ₩45,784 | ₩45,784 | -0.10% | 2.2천 |
|---|
| 2026.05.13 | ₩45,761 | ₩45,859 | ₩45,761 | ₩45,859 | +0.21% | 1.2천 |
|---|
| 2026.05.12 | ₩45,454 | ₩45,757 | ₩45,454 | ₩45,757 | +0.67% | 8.1천 |
|---|
| 2026.05.11 | ₩46,055 | ₩46,055 | ₩45,820 | ₩45,820 | -0.51% | 400 |
|---|
| 2026.05.08 | ₩45,975 | ₩46,025 | ₩45,948 | ₩46,025 | +0.11% | 500 |
|---|
| 2026.05.07 | ₩45,521 | ₩45,521 | ₩45,394 | ₩45,394 | -0.28% | 500 |
|---|
| 2026.05.06 | ₩45,788 | ₩45,922 | ₩45,788 | ₩45,907 | +0.26% | 1.8천 |
|---|
| 2026.05.05 | ₩44,973 | ₩45,240 | ₩44,947 | ₩45,171 | +0.44% | 4.4천 |
|---|
| 2026.05.04 | ₩44,589 | ₩44,589 | ₩44,589 | ₩44,589 | 0.00% | 500 |
|---|
| 2026.05.01 | ₩45,080 | ₩45,080 | ₩44,955 | ₩44,955 | -0.28% | 200 |
|---|
| 2026.04.30 | ₩45,041 | ₩45,041 | ₩45,041 | ₩45,041 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,132 | ₩44,132 | ₩43,972 | ₩44,074 | -0.13% | 1.1천 |
|---|
| 2026.04.28 | ₩44,346 | ₩44,439 | ₩44,346 | ₩44,376 | +0.07% | 2.6천 |
|---|
| 2026.04.27 | ₩44,987 | ₩44,987 | ₩44,674 | ₩44,674 | -0.69% | 500 |
|---|
| 2026.04.24 | ₩44,907 | ₩45,013 | ₩44,907 | ₩44,933 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩44,920 | ₩44,920 | ₩44,693 | ₩44,749 | -0.38% | 1.1천 |
|---|
| 2026.04.22 | ₩45,588 | ₩45,588 | ₩45,468 | ₩45,569 | -0.04% | 1만 |
|---|
| 2026.04.21 | ₩45,935 | ₩45,935 | ₩45,302 | ₩45,302 | -1.38% | 1.5천 |
|---|
| 2026.04.20 | ₩46,055 | ₩46,403 | ₩46,055 | ₩46,371 | +0.68% | 2.3천 |
|---|
| 2026.04.17 | ₩46,723 | ₩46,723 | ₩46,488 | ₩46,488 | -0.50% | 3.1천 |
|---|
| 2026.04.16 | ₩45,922 | ₩45,922 | ₩45,831 | ₩45,831 | -0.20% | 500 |
|---|
| 2026.04.15 | ₩45,401 | ₩45,561 | ₩45,401 | ₩45,516 | +0.25% | 9.8천 |
|---|
| 2026.04.14 | ₩44,773 | ₩45,259 | ₩44,653 | ₩45,259 | +1.09% | 2.2천 |
|---|
| 2026.04.13 | ₩44,012 | ₩44,899 | ₩44,012 | ₩44,899 | +2.02% | 900 |
|---|
| 2026.04.10 | ₩44,693 | ₩44,760 | ₩44,519 | ₩44,519 | -0.39% | 5.7천 |
|---|
| 2026.04.09 | ₩44,647 | ₩44,647 | ₩44,647 | ₩44,647 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩44,786 | ₩44,866 | ₩44,680 | ₩44,752 | -0.08% | 5.5천 |
|---|
| 2026.04.07 | ₩43,290 | ₩43,521 | ₩43,290 | ₩43,521 | +0.53% | 500 |
|---|
| 2026.04.06 | ₩43,504 | ₩43,611 | ₩43,384 | ₩43,521 | +0.04% | 2.2천 |
|---|
| 2026.04.02 | ₩43,357 | ₩43,455 | ₩43,344 | ₩43,455 | +0.22% | 3.3천 |
|---|
| 2026.04.01 | ₩43,477 | ₩43,718 | ₩43,477 | ₩43,588 | +0.25% | 1천 |
|---|
| 2026.03.31 | ₩42,502 | ₩43,285 | ₩42,502 | ₩43,285 | +1.84% | 2.1천 |
|---|
| 2026.03.30 | ₩41,875 | ₩41,995 | ₩41,825 | ₩41,825 | -0.12% | 1.7천 |
|---|
| 2026.03.27 | ₩41,901 | ₩41,901 | ₩41,591 | ₩41,591 | -0.74% | 1.9천 |
|---|
| 2026.03.26 | ₩41,995 | ₩41,995 | ₩41,858 | ₩41,858 | -0.32% | 2.6천 |
|---|
| 2026.03.25 | ₩43,170 | ₩43,170 | ₩42,724 | ₩42,724 | -1.03% | 2.7천 |
|---|
| 2026.03.24 | ₩42,182 | ₩42,182 | ₩42,182 | ₩42,182 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩42,409 | ₩43,010 | ₩42,409 | ₩42,542 | +0.31% | 1.6만 |
|---|
| 2026.03.20 | ₩41,834 | ₩41,848 | ₩41,384 | ₩41,384 | -1.08% | 800 |
|---|
| 2026.03.19 | ₩42,062 | ₩42,565 | ₩42,062 | ₩42,565 | +1.20% | 400 |
|---|
| 2026.03.18 | ₩43,224 | ₩43,224 | ₩42,647 | ₩42,647 | -1.33% | 400 |
|---|
| 2026.03.17 | ₩43,731 | ₩43,731 | ₩43,636 | ₩43,636 | -0.22% | 900 |
|---|
| 2026.03.16 | ₩43,571 | ₩43,571 | ₩43,411 | ₩43,472 | -0.23% | 1천 |
|---|
| 2026.03.13 | ₩42,903 | ₩42,903 | ₩42,677 | ₩42,677 | -0.53% | 2.1천 |
|---|
| 2026.03.12 | ₩43,491 | ₩43,491 | ₩43,188 | ₩43,188 | -0.70% | 2.8천 |
|---|
| 2026.03.11 | ₩43,932 | ₩43,985 | ₩43,825 | ₩43,917 | -0.03% | 3.6천 |
|---|
| 2026.03.10 | ₩44,372 | ₩44,773 | ₩44,136 | ₩44,136 | -0.53% | 2.4천 |
|---|
| 2026.03.09 | ₩43,063 | ₩44,319 | ₩43,063 | ₩44,255 | +2.77% | 4.2천 |
|---|
| 2026.03.06 | ₩43,371 | ₩43,798 | ₩43,371 | ₩43,753 | +0.88% | 1만 |
|---|
| 2026.03.05 | ₩44,232 | ₩44,680 | ₩43,411 | ₩43,878 | -0.80% | 1.5만 |
|---|
| 2026.03.04 | ₩45,120 | ₩45,347 | ₩44,573 | ₩45,238 | +0.26% | 14.8만 |
|---|
| 2026.03.03 | ₩44,078 | ₩44,907 | ₩43,437 | ₩44,844 | +1.74% | 9.7천 |
|---|
| 2026.03.02 | ₩46,643 | ₩46,656 | ₩46,583 | ₩46,626 | -0.04% | 1천 |
|---|
| 2026.02.27 | ₩47,257 | ₩47,484 | ₩47,257 | ₩47,284 | +0.06% | 800 |
|---|
| 2026.02.26 | ₩46,877 | ₩47,024 | ₩46,736 | ₩46,950 | +0.16% | 1.3만 |
|---|
| 2026.02.25 | ₩46,536 | ₩46,901 | ₩46,536 | ₩46,901 | +0.78% | 500 |
|---|
| 2026.02.24 | ₩46,576 | ₩46,670 | ₩46,523 | ₩46,579 | +0.01% | 6.6천 |
|---|
| 2026.02.23 | ₩45,908 | ₩46,336 | ₩43,063 | ₩46,150 | +0.53% | 7.2천 |
|---|
| 2026.02.20 | ₩46,149 | ₩46,536 | ₩46,115 | ₩46,306 | +0.34% | 2.2천 |
|---|
| 2026.02.19 | ₩45,641 | ₩45,755 | ₩45,641 | ₩45,755 | +0.25% | 2.4천 |
|---|
| 2026.02.18 | ₩45,521 | ₩45,828 | ₩45,347 | ₩45,590 | +0.15% | 8.3천 |
|---|
| 2026.02.17 | ₩45,274 | ₩45,601 | ₩45,274 | ₩45,508 | +0.52% | 2.3천 |
|---|
| 2026.02.13 | ₩45,775 | ₩45,775 | ₩45,468 | ₩45,737 | -0.08% | 1천 |
|---|
| 2026.02.12 | ₩45,868 | ₩46,630 | ₩45,488 | ₩45,548 | -0.70% | 1.6천 |
|---|
| 2026.02.11 | ₩46,015 | ₩46,109 | ₩45,828 | ₩46,089 | +0.16% | 1.1만 |
|---|
| 2026.02.10 | ₩45,480 | ₩45,681 | ₩45,480 | ₩45,538 | +0.13% | 6.5천 |
|---|
| 2026.02.09 | ₩45,254 | ₩45,377 | ₩45,254 | ₩45,377 | +0.27% | 800 |
|---|
| 2026.02.06 | ₩44,746 | ₩45,011 | ₩44,626 | ₩45,011 | +0.59% | 3천 |
|---|
| 2026.02.05 | ₩43,929 | ₩44,172 | ₩43,929 | ₩43,933 | +0.01% | 3.1천 |
|---|
| 2026.02.04 | ₩44,493 | ₩44,493 | ₩44,245 | ₩44,245 | -0.56% | 1.7천 |
|---|
| 2026.02.03 | ₩44,332 | ₩44,332 | ₩44,105 | ₩44,200 | -0.30% | 2.1천 |
|---|
| 2026.02.02 | ₩43,932 | ₩44,319 | ₩43,932 | ₩44,277 | +0.79% | 2.6천 |
|---|
| 2026.01.30 | ₩43,891 | ₩44,172 | ₩43,891 | ₩44,024 | +0.30% | 1.1천 |
|---|
| 2026.01.29 | ₩45,214 | ₩45,214 | ₩44,599 | ₩45,041 | -0.38% | 2.5천 |
|---|
| 2026.01.28 | ₩45,013 | ₩45,146 | ₩44,960 | ₩45,146 | +0.29% | 1.5천 |
|---|
| 2026.01.27 | ₩45,147 | ₩45,307 | ₩45,147 | ₩45,293 | +0.32% | 1.4천 |
|---|
| 2026.01.26 | ₩44,933 | ₩44,933 | ₩44,826 | ₩44,826 | -0.24% | 2.7천 |
|---|
| 2026.01.23 | ₩44,613 | ₩44,947 | ₩44,613 | ₩44,680 | +0.15% | 1천 |
|---|
| 2026.01.22 | ₩44,452 | ₩44,613 | ₩44,452 | ₩44,507 | +0.12% | 2.8천 |
|---|
| 2026.01.21 | ₩44,399 | ₩44,466 | ₩44,118 | ₩44,342 | -0.13% | 6.3천 |
|---|
| 2026.01.20 | ₩43,945 | ₩43,945 | ₩43,408 | ₩43,408 | -1.22% | 2.2천 |
|---|
| 2026.01.16 | ₩43,825 | ₩43,825 | ₩43,757 | ₩43,757 | -0.16% | 900 |
|---|
| 2026.01.15 | ₩44,626 | ₩44,626 | ₩43,611 | ₩43,918 | -1.59% | 1.6천 |
|---|
| 2026.01.14 | ₩43,958 | ₩44,132 | ₩43,859 | ₩43,859 | -0.22% | 3.8천 |
|---|
| 2026.01.13 | ₩43,972 | ₩43,972 | ₩43,704 | ₩43,742 | -0.52% | 3.4천 |
|---|
| 2026.01.12 | ₩43,942 | ₩44,172 | ₩43,925 | ₩44,060 | +0.27% | 1.3천 |
|---|
| 2026.01.09 | ₩43,384 | ₩43,718 | ₩43,384 | ₩43,455 | +0.16% | 5.1천 |
|---|
| 2026.01.08 | ₩43,010 | ₩43,250 | ₩43,010 | ₩43,225 | +0.50% | 1.2천 |
|---|
| 2026.01.07 | ₩43,157 | ₩43,237 | ₩43,066 | ₩43,066 | -0.21% | 2.7천 |
|---|
| 2026.01.06 | ₩43,130 | ₩43,130 | ₩43,050 | ₩43,050 | -0.19% | 2.6천 |
|---|
| 2026.01.05 | ₩42,716 | ₩42,997 | ₩42,616 | ₩42,975 | +0.61% | 4천 |
|---|
| 2026.01.02 | ₩42,629 | ₩42,629 | ₩42,629 | ₩42,629 | 0.00% | 700 |
|---|
| 2025.12.31 | ₩42,338 | ₩42,338 | ₩42,338 | ₩42,338 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩42,676 | ₩42,756 | ₩42,582 | ₩42,582 | -0.22% | 1.6천 |
|---|
| 2025.12.29 | ₩42,504 | ₩42,504 | ₩42,504 | ₩42,504 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩43,063 | ₩43,250 | ₩43,063 | ₩43,248 | +0.43% | 400 |
|---|
| 2025.12.24 | ₩43,170 | ₩43,184 | ₩43,103 | ₩43,103 | -0.15% | 400 |
|---|
| 2025.12.23 | ₩42,854 | ₩42,995 | ₩42,854 | ₩42,987 | +0.31% | 2.6천 |
|---|
| 2025.12.22 | ₩42,819 | ₩42,819 | ₩42,819 | ₩42,819 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩42,289 | ₩42,876 | ₩42,289 | ₩42,699 | +0.97% | 1.9천 |
|---|
| 2025.12.18 | ₩42,743 | ₩42,743 | ₩42,275 | ₩42,275 | -1.09% | 500 |
|---|
| 2025.12.17 | ₩42,517 | ₩42,517 | ₩42,274 | ₩42,274 | -0.57% | 1.3천 |
|---|
| 2025.12.16 | ₩42,593 | ₩42,593 | ₩42,505 | ₩42,505 | -0.21% | 800 |
|---|
| 2025.12.15 | ₩42,636 | ₩42,636 | ₩42,624 | ₩42,624 | -0.03% | 400 |
|---|
| 2025.12.12 | ₩42,267 | ₩42,409 | ₩42,267 | ₩42,353 | +0.20% | 1.1천 |
|---|
| 2025.12.11 | ₩42,609 | ₩42,636 | ₩42,606 | ₩42,606 | -0.01% | 800 |
|---|
| 2025.12.10 | ₩41,981 | ₩42,359 | ₩41,981 | ₩42,359 | +0.90% | 4.8천 |
|---|
| 2025.12.09 | ₩42,115 | ₩42,115 | ₩41,909 | ₩41,909 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩42,195 | ₩42,195 | ₩41,821 | ₩41,980 | -0.51% | 800 |
|---|
| 2025.12.05 | ₩42,222 | ₩42,222 | ₩42,164 | ₩42,164 | -0.14% | 400 |
|---|
| 2025.12.04 | ₩42,128 | ₩42,208 | ₩42,070 | ₩42,070 | -0.14% | 700 |
|---|
| 2025.12.03 | ₩41,674 | ₩42,008 | ₩41,674 | ₩41,983 | +0.74% | 1.1천 |
|---|
| 2025.12.02 | ₩41,797 | ₩41,797 | ₩41,797 | ₩41,797 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,848 | ₩41,875 | ₩41,744 | ₩41,744 | -0.25% | 1.3천 |
|---|
| 2025.11.28 | ₩41,621 | ₩41,814 | ₩41,621 | ₩41,814 | +0.47% | 100 |
|---|
| 2025.11.26 | ₩41,654 | ₩41,654 | ₩41,654 | ₩41,654 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩41,086 | ₩41,371 | ₩41,086 | ₩41,371 | +0.69% | 1.4천 |
|---|
| 2025.11.24 | ₩40,866 | ₩40,966 | ₩40,833 | ₩40,926 | +0.15% | 2.1만 |
|---|
| 2025.11.21 | ₩40,793 | ₩40,793 | ₩40,716 | ₩40,716 | -0.19% | 1.8천 |
|---|
| 2025.11.20 | ₩40,672 | ₩40,766 | ₩39,943 | ₩39,943 | -1.79% | 1.9천 |
|---|
| 2025.11.19 | ₩40,793 | ₩40,793 | ₩40,586 | ₩40,674 | -0.29% | 1천 |
|---|
| 2025.11.18 | ₩40,819 | ₩40,953 | ₩40,794 | ₩40,794 | -0.06% | 1.7만 |
|---|
| 2025.11.17 | ₩41,434 | ₩41,434 | ₩40,712 | ₩40,866 | -1.37% | 3.4천 |
|---|
| 2025.11.14 | ₩41,407 | ₩41,527 | ₩41,407 | ₩41,510 | +0.25% | 1.4천 |
|---|
| 2025.11.13 | ₩42,088 | ₩42,102 | ₩41,574 | ₩41,574 | -1.22% | 3.1천 |
|---|
| 2025.11.12 | ₩42,017 | ₩42,017 | ₩42,017 | ₩42,017 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,821 | ₩41,821 | ₩41,808 | ₩41,808 | -0.03% | 500 |
|---|
| 2025.11.10 | ₩41,193 | ₩41,340 | ₩41,193 | ₩41,340 | +0.36% | 3.2천 |
|---|
| 2025.11.07 | ₩40,606 | ₩40,799 | ₩40,606 | ₩40,799 | +0.48% | 100 |
|---|
| 2025.11.06 | ₩40,819 | ₩40,819 | ₩40,659 | ₩40,766 | -0.13% | 1천 |
|---|
| 2025.11.05 | ₩40,980 | ₩41,127 | ₩40,926 | ₩41,086 | +0.26% | 1.1천 |
|---|
| 2025.11.04 | ₩41,193 | ₩41,193 | ₩40,528 | ₩40,528 | -1.61% | 6.8천 |
|---|
| 2025.11.03 | ₩41,200 | ₩41,200 | ₩41,200 | ₩41,200 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩41,165 | ₩41,165 | ₩41,084 | ₩41,084 | -0.20% | 200 |
|---|
| 2025.10.30 | ₩41,046 | ₩41,086 | ₩40,905 | ₩40,905 | -0.34% | 2.5천 |
|---|
| 2025.10.29 | ₩41,607 | ₩41,607 | ₩41,347 | ₩41,347 | -0.63% | 2천 |
|---|
| 2025.10.28 | ₩41,581 | ₩41,594 | ₩41,514 | ₩41,554 | -0.06% | 1.3천 |
|---|
| 2025.10.27 | ₩41,714 | ₩41,714 | ₩41,700 | ₩41,700 | -0.04% | 300 |
|---|
| 2025.10.24 | ₩41,567 | ₩41,567 | ₩41,567 | ₩41,567 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩41,124 | ₩41,193 | ₩41,086 | ₩41,086 | -0.09% | 400 |
|---|
| 2025.10.21 | ₩41,140 | ₩41,207 | ₩41,057 | ₩41,057 | -0.20% | 1.9천 |
|---|
| 2025.10.20 | ₩41,347 | ₩41,347 | ₩41,347 | ₩41,347 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,040 | ₩41,040 | ₩41,040 | ₩41,040 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,958 | ₩40,958 | ₩40,958 | ₩40,958 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,659 | ₩40,659 | ₩40,499 | ₩40,548 | -0.27% | 900 |
|---|
| 2025.10.14 | ₩39,951 | ₩40,285 | ₩39,951 | ₩40,248 | +0.74% | 1만 |
|---|
| 2025.10.13 | ₩40,258 | ₩40,395 | ₩40,258 | ₩40,395 | +0.34% | 1.1천 |
|---|
| 2025.10.10 | ₩39,752 | ₩39,752 | ₩39,752 | ₩39,752 | 0.00% | 200 |
|---|