Distillate US Fundamental Stability

DSTL
🏛️ 미국 →
57.62
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 49.49 49.59 49.21 49.37 0.1M
2023-12-28 49.51 49.59 49.46 49.52 0.3M
2023-12-27 49.44 49.53 49.36 49.49 0.1M
2023-12-26 49.53 49.78 49.50 49.68 0.1M
2023-12-22 49.37 49.59 49.28 49.46 0.1M
2023-12-21 49.16 49.33 48.95 49.33 0.1M
2023-12-20 49.42 49.66 48.86 48.86 0.2M
2023-12-19 49.42 49.55 49.37 49.54 1.0M
2023-12-18 49.30 49.34 49.13 49.28 0.1M
2023-12-15 49.26 49.27 49.05 49.11 0.1M
2023-12-14 49.19 49.42 49.13 49.34 0.1M
2023-12-13 48.20 48.85 48.07 48.85 0.1M
2023-12-12 47.99 48.23 47.90 48.14 0.1M
2023-12-11 47.52 48.00 47.52 48.00 0.1M
2023-12-08 47.12 47.43 47.12 47.33 0.1M
2023-12-07 47.03 47.22 47.00 47.19 0.0M
2023-12-06 47.06 47.23 46.91 46.93 0.1M
2023-12-05 46.97 47.02 46.81 46.92 0.1M
2023-12-04 46.93 47.28 46.93 47.20 0.1M
2023-12-01 46.54 47.16 46.46 47.16 0.1M
2023-11-30 46.13 46.53 46.13 46.53 0.1M
2023-11-29 46.30 46.40 46.09 46.12 0.1M
2023-11-28 46.09 46.33 46.05 46.12 0.1M
2023-11-27 46.25 46.32 46.17 46.19 0.1M
2023-11-24 46.25 46.37 46.22 46.37 0.0M
2023-11-22 46.07 46.30 46.06 46.25 0.1M
2023-11-21 45.89 45.97 45.82 45.90 0.1M
2023-11-20 45.66 46.07 45.62 45.97 0.4M
2023-11-17 45.73 45.82 45.65 45.82 0.1M
2023-11-16 45.71 45.81 45.46 45.62 0.1M
2023-11-15 45.68 45.95 45.68 45.83 0.1M
2023-11-14 45.36 45.80 45.31 45.62 0.1M
2023-11-13 44.71 44.83 44.61 44.75 0.1M
2023-11-10 44.33 44.83 44.21 44.80 0.0M
2023-11-09 44.61 44.61 44.13 44.16 0.1M
2023-11-08 44.70 44.71 44.43 44.55 0.2M
2023-11-07 44.55 44.65 44.34 44.58 0.1M
2023-11-06 44.75 44.75 44.46 44.61 0.1M
2023-11-03 44.39 44.82 44.39 44.69 0.1M
2023-11-02 43.71 44.21 43.71 44.20 0.1M
2023-11-01 43.36 43.50 43.13 43.45 0.1M
2023-10-31 43.00 43.32 43.00 43.30 0.1M
2023-10-30 42.75 43.06 42.63 42.96 0.1M
2023-10-27 42.94 42.94 42.43 42.54 0.1M
2023-10-26 43.06 43.33 42.96 42.96 0.1M
2023-10-25 43.47 43.55 43.18 43.21 0.3M
2023-10-24 43.72 44.01 43.62 43.83 0.1M
2023-10-23 43.67 43.96 43.54 43.56 0.1M
2023-10-20 44.21 44.25 43.83 43.83 0.1M
2023-10-19 44.79 44.81 44.09 44.16 0.1M
2023-10-18 45.19 45.19 44.74 44.81 0.1M
2023-10-17 45.10 45.63 45.10 45.40 0.0M
2023-10-16 45.07 45.44 45.07 45.33 0.1M
2023-10-13 45.08 45.25 44.67 44.84 0.1M
2023-10-12 45.41 45.41 44.76 44.98 0.0M
2023-10-11 45.30 45.43 45.08 45.38 0.1M
2023-10-10 45.08 45.46 45.01 45.20 0.1M
2023-10-09 44.46 45.04 44.46 44.99 0.1M
2023-10-06 43.98 44.85 43.98 44.63 0.1M
2023-10-05 44.21 44.26 43.98 44.20 0.1M
2023-10-04 43.98 44.29 43.79 44.26 0.1M
2023-10-03 44.18 44.34 43.80 43.92 0.1M
2023-10-02 44.56 44.59 44.17 44.44 0.1M
2023-09-29 45.12 45.12 44.55 44.64 0.1M
2023-09-28 44.49 45.06 44.49 44.94 0.2M
2023-09-27 44.51 44.66 44.18 44.47 0.0M
2023-09-26 44.71 44.77 44.35 44.39 0.1M
2023-09-25 44.64 44.98 44.64 44.96 0.1M
2023-09-22 44.86 45.01 44.73 44.75 0.1M
2023-09-21 45.13 45.25 44.78 44.78 0.1M
2023-09-20 45.69 45.85 45.39 45.39 0.1M
2023-09-19 45.69 45.72 45.44 45.68 0.0M
2023-09-18 45.58 45.84 45.58 45.74 0.1M
2023-09-15 45.95 46.01 45.60 45.65 0.1M
2023-09-14 45.94 46.14 45.85 46.08 0.1M
2023-09-13 45.76 45.83 45.57 45.67 0.1M
2023-09-12 45.84 45.99 45.73 45.78 0.1M
2023-09-11 45.99 46.06 45.82 45.92 0.1M
2023-09-08 45.85 45.94 45.80 45.87 0.1M
2023-09-07 45.78 45.90 45.65 45.86 0.1M
2023-09-06 46.02 46.13 45.78 45.91 0.1M
2023-09-05 46.51 46.51 46.07 46.07 0.1M
2023-09-01 46.70 46.79 46.50 46.62 0.0M
2023-08-31 46.70 46.78 46.50 46.50 0.2M
2023-08-30 46.53 46.72 46.53 46.65 0.1M
2023-08-29 46.02 46.53 46.02 46.53 0.2M
2023-08-28 45.85 46.06 45.83 46.01 0.0M
2023-08-25 45.58 45.79 45.29 45.65 0.1M
2023-08-24 45.91 46.09 45.44 45.45 0.1M
2023-08-23 45.58 45.92 45.58 45.87 0.3M
2023-08-22 45.74 45.75 45.49 45.51 0.6M
2023-08-21 45.64 45.84 45.46 45.74 0.2M
2023-08-18 45.28 45.73 45.28 45.63 0.0M
2023-08-17 45.88 46.01 45.50 45.55 0.1M
2023-08-16 46.05 46.35 45.85 45.86 0.1M
2023-08-15 46.42 46.47 46.14 46.18 0.1M
2023-08-14 46.36 46.63 46.36 46.63 0.1M
2023-08-11 46.31 46.57 46.31 46.41 0.1M
2023-08-10 46.69 46.95 46.32 46.45 0.0M
2023-08-09 46.59 46.70 46.43 46.45 0.1M
2023-08-08 46.45 46.63 46.20 46.57 0.1M
2023-08-07 46.41 46.82 46.41 46.80 0.1M
2023-08-04 46.57 46.79 46.22 46.26 0.0M
2023-08-03 46.32 46.67 46.29 46.49 0.1M
2023-08-02 46.76 46.80 46.58 46.63 0.0M
2023-08-01 46.93 47.06 46.87 47.02 0.1M
2023-07-31 47.04 47.10 46.90 47.06 0.0M
2023-07-28 46.99 47.07 46.82 46.99 0.1M
2023-07-27 47.11 47.25 46.66 46.74 0.0M
2023-07-26 46.76 47.00 46.73 46.87 0.1M
2023-07-25 46.49 46.89 46.49 46.82 0.2M
2023-07-24 46.48 46.69 46.48 46.60 0.1M
2023-07-21 46.51 46.58 46.39 46.46 0.2M
2023-07-20 46.35 46.44 46.27 46.32 0.1M
2023-07-19 46.42 46.60 46.32 46.38 0.1M
2023-07-18 46.02 46.40 46.02 46.31 0.1M
2023-07-17 45.82 46.18 45.79 46.06 0.3M
2023-07-14 46.04 46.05 45.85 45.85 0.1M
2023-07-13 45.85 46.01 45.82 45.94 1.6M
2023-07-12 45.88 45.88 45.63 45.64 0.1M
2023-07-11 45.17 45.61 45.17 45.57 0.1M
2023-07-10 44.65 45.11 44.65 45.08 0.1M
2023-07-07 44.61 45.04 44.61 44.63 0.3M
2023-07-06 44.64 44.72 44.44 44.67 0.1M
2023-07-05 45.09 45.22 45.01 45.07 0.1M
2023-07-03 45.21 45.36 45.13 45.32 0.0M
2023-06-30 45.12 45.41 45.08 45.27 0.0M
2023-06-29 44.47 44.82 44.47 44.82 0.0M
2023-06-28 44.38 44.58 44.31 44.51 0.1M
2023-06-27 44.10 44.60 44.04 44.55 0.1M
2023-06-26 43.88 44.21 43.88 44.07 0.0M
2023-06-23 43.88 44.01 43.79 43.88 0.1M
2023-06-22 44.02 44.17 43.84 44.16 0.1M
2023-06-21 44.14 44.32 44.07 44.14 0.1M
2023-06-20 44.45 44.53 44.25 44.44 0.1M
2023-06-16 44.92 44.92 44.61 44.65 0.0M
2023-06-15 44.17 44.89 44.17 44.79 0.0M
2023-06-14 44.32 44.46 43.97 44.24 0.1M
2023-06-13 44.18 44.49 44.14 44.45 0.2M
2023-06-12 43.79 44.08 43.63 44.04 0.0M
2023-06-09 43.80 43.86 43.63 43.66 0.1M
2023-06-08 43.64 43.82 43.50 43.76 0.1M
2023-06-07 43.51 43.73 43.51 43.69 0.1M
2023-06-06 43.14 43.43 43.14 43.43 0.1M
2023-06-05 43.38 43.38 43.11 43.20 0.0M
2023-06-02 42.82 43.48 42.82 43.42 0.1M
2023-06-01 42.35 42.72 42.19 42.60 0.1M
2023-05-31 42.42 42.46 42.12 42.27 0.1M
2023-05-30 42.91 43.00 42.58 42.74 0.1M
2023-05-26 42.40 42.91 42.40 42.86 0.0M
2023-05-25 42.30 42.44 42.06 42.33 0.1M
2023-05-24 42.54 42.58 42.21 42.26 0.1M
2023-05-23 43.13 43.18 42.77 42.78 0.1M
2023-05-22 43.19 43.41 43.08 43.28 0.1M
2023-05-19 43.32 43.39 43.06 43.17 0.1M
2023-05-18 42.77 43.28 42.77 43.25 0.3M
2023-05-17 42.36 42.95 42.36 42.87 0.0M
2023-05-16 42.63 42.63 42.28 42.28 0.1M
2023-05-15 42.54 42.81 42.47 42.78 0.1M
2023-05-12 42.57 42.60 42.27 42.52 0.1M
2023-05-11 42.44 42.50 42.28 42.49 0.0M
2023-05-10 42.71 42.71 42.13 42.53 0.0M
2023-05-09 42.43 42.52 42.38 42.44 0.0M
2023-05-08 42.76 42.76 42.56 42.68 0.1M
2023-05-05 42.31 42.85 42.31 42.74 0.1M
2023-05-04 42.22 42.31 41.95 42.05 0.1M
2023-05-03 42.80 42.94 42.33 42.35 0.0M
2023-05-02 43.14 43.14 42.31 42.68 0.1M
2023-05-01 43.12 43.38 43.12 43.25 0.1M
2023-04-28 42.69 43.14 42.69 43.14 0.0M
2023-04-27 42.23 42.81 42.16 42.77 0.1M
2023-04-26 42.40 42.45 42.01 42.11 0.0M
2023-04-25 43.00 43.08 42.58 42.58 0.1M
2023-04-24 43.06 43.19 42.98 43.13 0.1M
2023-04-21 43.18 43.18 42.89 43.05 0.1M
2023-04-20 42.89 43.29 42.89 43.12 0.1M
2023-04-19 43.19 43.26 43.09 43.18 0.1M
2023-04-18 43.52 43.54 43.29 43.39 0.1M
2023-04-17 43.10 43.38 43.10 43.38 0.1M
2023-04-14 43.22 43.57 43.00 43.26 0.1M
2023-04-13 43.01 43.36 42.85 43.31 0.0M
2023-04-12 43.44 43.44 42.87 42.92 0.1M
2023-04-11 43.18 43.27 43.05 43.12 0.1M
2023-04-10 42.50 42.94 42.50 42.93 0.1M
2023-04-06 42.65 42.82 42.59 42.73 0.0M
2023-04-05 42.75 42.80 42.54 42.74 0.2M
2023-04-04 43.42 43.42 42.69 42.81 0.1M
2023-04-03 43.13 43.35 43.07 43.34 0.1M
2023-03-31 42.55 43.17 42.55 43.15 0.1M
2023-03-30 42.52 42.60 42.34 42.51 0.1M
2023-03-29 42.18 42.30 42.02 42.26 0.0M
2023-03-28 41.78 41.86 41.59 41.79 0.0M
2023-03-27 42.04 42.06 41.70 41.77 0.1M
2023-03-24 41.42 41.75 41.17 41.75 0.1M
2023-03-23 41.78 42.13 41.25 41.53 0.1M
2023-03-22 42.17 42.43 41.42 41.42 0.0M
2023-03-21 42.24 42.42 42.08 42.33 0.1M
2023-03-20 41.47 41.85 41.44 41.80 0.1M
2023-03-17 41.80 41.80 41.14 41.28 0.1M
2023-03-16 41.01 41.84 40.82 41.79 0.1M
2023-03-15 40.88 41.16 40.62 41.06 0.1M
2023-03-14 41.55 41.85 41.12 41.60 0.3M
2023-03-13 40.97 41.44 40.76 41.01 0.1M
2023-03-10 41.95 42.02 41.10 41.29 0.1M
2023-03-09 42.76 42.94 41.92 42.00 0.0M
2023-03-08 42.66 42.83 42.51 42.74 0.0M
2023-03-07 43.11 43.18 42.52 42.60 0.1M
2023-03-06 43.27 43.47 43.03 43.10 0.1M
2023-03-03 42.89 43.21 42.71 43.20 0.1M
2023-03-02 42.23 42.72 42.10 42.61 0.1M
2023-03-01 42.27 42.47 42.19 42.31 0.1M
2023-02-28 42.37 42.62 42.34 42.34 0.1M
2023-02-27 42.79 42.84 42.34 42.44 0.0M
2023-02-24 42.23 42.42 42.11 42.34 0.1M
2023-02-23 42.82 42.88 42.32 42.75 0.1M
2023-02-22 42.70 42.87 42.48 42.61 0.1M
2023-02-21 43.42 43.42 42.60 42.62 0.1M
2023-02-17 43.75 43.75 43.38 43.68 0.1M
2023-02-16 43.88 44.18 43.81 43.81 0.0M
2023-02-15 43.77 44.19 43.72 44.19 0.1M
2023-02-14 43.79 43.99 43.55 43.89 0.1M
2023-02-13 43.59 43.98 43.48 43.98 0.0M
2023-02-10 43.24 43.55 43.24 43.54 0.0M
2023-02-09 44.05 44.14 43.30 43.37 0.1M
2023-02-08 44.05 44.09 43.63 43.68 0.1M
2023-02-07 43.75 44.36 43.49 44.27 0.1M
2023-02-06 44.03 44.03 43.63 43.73 0.1M
2023-02-03 44.21 44.68 44.14 44.24 0.1M
2023-02-02 44.39 44.90 44.38 44.72 0.1M
2023-02-01 43.45 44.39 43.20 44.13 0.1M
2023-01-31 43.00 43.61 42.93 43.61 0.1M
2023-01-30 43.03 43.23 42.82 42.82 0.1M
2023-01-27 43.24 43.50 43.09 43.30 0.1M
2023-01-26 43.18 43.27 42.82 43.27 0.1M
2023-01-25 42.52 42.93 42.26 42.88 0.1M
2023-01-24 42.88 43.50 42.85 42.94 0.3M
2023-01-23 42.56 43.24 42.56 43.07 0.1M
2023-01-20 41.87 42.50 41.85 42.48 0.1M
2023-01-19 41.99 41.99 41.64 41.74 0.1M
2023-01-18 42.89 43.00 42.13 42.15 0.1M
2023-01-17 42.77 42.96 42.64 42.67 0.1M
2023-01-13 42.50 42.85 42.37 42.80 0.1M
2023-01-12 42.74 42.86 42.44 42.72 0.1M
2023-01-11 42.29 42.62 42.20 42.61 0.0M
2023-01-10 41.91 42.11 41.69 42.09 0.0M
2023-01-09 42.03 42.44 41.87 41.88 0.0M
2023-01-06 41.18 41.95 40.97 41.88 0.0M
2023-01-05 41.07 41.07 40.75 40.83 0.0M
2023-01-04 41.20 41.40 40.99 41.23 0.0M
2023-01-03 41.11 41.11 40.53 40.80 0.1M