시장 데이터를 불러오는 중
전체 종목
Fundsmith Equity ETF 과거 주가
Fundsmith Equity ETF · ETFT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fundsmith Equity ETF · ETFT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,601 | ₩13,601 | ₩13,561 | ₩13,573 | -0.21% | 1.2천 |
| 2026.10.08 | ₩13,427 | ₩13,440 | ₩13,427 | ₩13,438 | +0.08% | 5.1천 |
| 2026.10.07 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 200 |
| 2026.10.06 | ₩13,400 | ₩13,427 | ₩13,400 | ₩13,427 | +0.20% | 600 |
| 2026.10.05 | ₩13,280 | ₩13,360 | ₩13,280 | ₩13,360 | +0.61% | 300 |
| 2026.10.02 | ₩13,186 | ₩13,187 | ₩13,186 | ₩13,187 | +0.01% | 300 |
| 2026.10.01 | ₩13,172 | ₩13,213 | ₩13,092 | ₩13,127 | -0.35% | 900 |
| 2026.09.30 | ₩13,199 | ₩13,199 | ₩13,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,191 |
| -0.06% |
| 200 |
| 2026.09.29 | ₩13,226 | ₩13,239 | ₩13,186 | ₩13,239 | +0.10% | 1.6천 |
|---|
| 2026.09.28 | ₩13,186 | ₩13,226 | ₩13,186 | ₩13,226 | +0.30% | 1.4천 |
|---|
| 2026.09.25 | ₩13,186 | ₩13,288 | ₩13,186 | ₩13,280 | +0.71% | 9.6천 |
|---|
| 2026.09.24 | ₩13,199 | ₩13,246 | ₩13,199 | ₩13,246 | +0.36% | 300 |
|---|
| 2026.09.23 | ₩13,239 | ₩13,239 | ₩13,159 | ₩13,213 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩13,317 | ₩13,320 | ₩13,201 | ₩13,233 | -0.63% | 1.2천 |
|---|
| 2026.09.21 | ₩13,172 | ₩13,289 | ₩13,172 | ₩13,289 | +0.89% | 200 |
|---|
| 2026.09.18 | ₩13,226 | ₩13,226 | ₩13,132 | ₩13,132 | -0.71% | 1.2천 |
|---|
| 2026.09.17 | ₩13,186 | ₩13,226 | ₩13,186 | ₩13,226 | +0.30% | 600 |
|---|
| 2026.09.16 | ₩13,213 | ₩13,306 | ₩13,186 | ₩13,186 | -0.20% | 6.2천 |
|---|
| 2026.09.15 | ₩13,194 | ₩13,194 | ₩13,194 | ₩13,194 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩13,172 | ₩13,280 | ₩13,172 | ₩13,266 | +0.71% | 900 |
|---|
| 2026.09.11 | ₩13,079 | ₩13,159 | ₩13,079 | ₩13,140 | +0.47% | 400 |
|---|
| 2026.09.10 | ₩13,052 | ₩13,065 | ₩13,052 | ₩13,065 | +0.10% | 300 |
|---|
| 2026.09.09 | ₩13,092 | ₩13,092 | ₩13,092 | ₩13,092 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩13,320 | ₩13,320 | ₩13,199 | ₩13,210 | -0.82% | 9.3천 |
|---|
| 2026.09.04 | ₩13,494 | ₩13,494 | ₩13,408 | ₩13,408 | -0.64% | 300 |
|---|
| 2026.09.03 | ₩13,521 | ₩13,548 | ₩13,489 | ₩13,489 | -0.24% | 500 |
|---|
| 2026.09.02 | ₩13,360 | ₩13,494 | ₩13,360 | ₩13,440 | +0.60% | 1.1천 |
|---|
| 2026.09.01 | ₩13,548 | ₩13,548 | ₩13,389 | ₩13,389 | -1.17% | 9.4천 |
|---|
| 2026.08.31 | ₩13,641 | ₩13,641 | ₩13,576 | ₩13,576 | -0.48% | 300 |
|---|
| 2026.08.28 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩13,641 | ₩13,675 | ₩13,641 | ₩13,675 | +0.25% | 1.7천 |
|---|
| 2026.08.26 | ₩13,585 | ₩13,585 | ₩13,585 | ₩13,585 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩13,534 | ₩13,619 | ₩13,534 | ₩13,619 | +0.62% | 300 |
|---|
| 2026.08.24 | ₩13,528 | ₩13,528 | ₩13,528 | ₩13,528 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩13,494 | ₩13,494 | ₩13,461 | ₩13,482 | -0.09% | 5.1천 |
|---|
| 2026.08.20 | ₩13,442 | ₩13,442 | ₩13,442 | ₩13,442 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩13,494 | ₩13,494 | ₩13,494 | ₩13,494 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩13,467 | ₩13,467 | ₩13,380 | ₩13,380 | -0.65% | 600 |
|---|
| 2026.08.17 | ₩13,434 | ₩13,434 | ₩13,414 | ₩13,414 | -0.15% | 100 |
|---|
| 2026.08.14 | ₩13,609 | ₩13,609 | ₩13,609 | ₩13,609 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩13,628 | ₩13,645 | ₩13,627 | ₩13,645 | +0.13% | 1.8천 |
|---|
| 2026.08.12 | ₩13,534 | ₩13,534 | ₩13,534 | ₩13,534 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩13,615 | ₩13,615 | ₩13,615 | ₩13,615 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩13,628 | ₩13,655 | ₩13,628 | ₩13,629 | +0.01% | 300 |
|---|
| 2026.08.07 | ₩13,494 | ₩13,607 | ₩13,494 | ₩13,607 | +0.83% | 1.4천 |
|---|
| 2026.08.06 | ₩13,494 | ₩13,494 | ₩13,489 | ₩13,489 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩13,561 | ₩13,561 | ₩13,507 | ₩13,507 | -0.40% | 2천 |
|---|
| 2026.08.04 | ₩13,481 | ₩13,509 | ₩13,467 | ₩13,509 | +0.21% | 800 |
|---|
| 2026.08.03 | ₩13,317 | ₩13,317 | ₩13,317 | ₩13,317 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩13,132 | ₩13,197 | ₩13,132 | ₩13,197 | +0.49% | 1.1천 |
|---|
| 2026.07.30 | ₩13,266 | ₩13,266 | ₩13,119 | ₩13,206 | -0.45% | 800 |
|---|
| 2026.07.29 | ₩13,158 | ₩13,158 | ₩13,158 | ₩13,158 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩13,105 | ₩13,117 | ₩13,105 | ₩13,117 | +0.09% | 1.1천 |
|---|
| 2026.07.27 | ₩12,935 | ₩12,935 | ₩12,935 | ₩12,935 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩12,717 | ₩12,824 | ₩12,717 | ₩12,764 | +0.37% | 6.4천 |
|---|
| 2026.07.23 | ₩12,690 | ₩12,694 | ₩12,690 | ₩12,694 | +0.03% | 2.1천 |
|---|
| 2026.07.22 | ₩12,891 | ₩12,891 | ₩12,797 | ₩12,797 | -0.73% | 1.3천 |
|---|
| 2026.07.21 | ₩12,985 | ₩12,985 | ₩12,938 | ₩12,954 | -0.24% | 1.9천 |
|---|
| 2026.07.20 | ₩13,025 | ₩13,025 | ₩12,985 | ₩12,985 | -0.31% | 7.7천 |
|---|
| 2026.07.17 | ₩13,032 | ₩13,032 | ₩13,032 | ₩13,032 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩13,186 | ₩13,199 | ₩13,172 | ₩13,190 | +0.03% | 1만 |
|---|
| 2026.07.15 | ₩13,065 | ₩13,172 | ₩13,065 | ₩13,146 | +0.62% | 4.4천 |
|---|
| 2026.07.14 | ₩13,400 | ₩13,400 | ₩13,038 | ₩13,038 | -2.70% | 700 |
|---|
| 2026.07.13 | ₩13,146 | ₩13,146 | ₩13,132 | ₩13,146 | 0.00% | 3.2천 |
|---|
| 2026.07.10 | ₩13,146 | ₩13,146 | ₩13,132 | ₩13,132 | -0.10% | 700 |
|---|
| 2026.07.09 | ₩13,092 | ₩13,100 | ₩13,079 | ₩13,100 | +0.06% | 3.7천 |
|---|
| 2026.07.08 | ₩13,105 | ₩13,105 | ₩13,065 | ₩13,100 | -0.04% | 2.5천 |
|---|
| 2026.07.07 | ₩13,293 | ₩13,293 | ₩13,286 | ₩13,286 | -0.05% | 300 |
|---|
| 2026.07.06 | ₩12,931 | ₩13,286 | ₩12,931 | ₩13,286 | +2.75% | 1.6천 |
|---|
| 2026.07.02 | ₩13,172 | ₩13,221 | ₩13,146 | ₩13,221 | +0.37% | 4.7천 |
|---|
| 2026.07.01 | ₩13,117 | ₩13,117 | ₩13,117 | ₩13,117 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩13,000 | ₩13,000 | ₩13,000 | ₩13,000 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩12,958 | ₩12,989 | ₩12,945 | ₩12,989 | +0.24% | 2.4천 |
|---|
| 2026.06.26 | ₩12,938 | ₩12,938 | ₩12,938 | ₩12,938 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩12,971 | ₩12,971 | ₩12,894 | ₩12,894 | -0.60% | 1.1천 |
|---|
| 2026.06.24 | ₩13,012 | ₩13,012 | ₩12,991 | ₩12,991 | -0.15% | 1.4천 |
|---|
| 2026.06.23 | ₩12,985 | ₩12,998 | ₩12,943 | ₩12,943 | -0.32% | 3.7천 |
|---|
| 2026.06.22 | ₩13,186 | ₩13,186 | ₩13,038 | ₩13,067 | -0.90% | 1.2천 |
|---|
| 2026.06.18 | ₩13,132 | ₩13,186 | ₩13,132 | ₩13,186 | +0.41% | 2.2천 |
|---|
| 2026.06.17 | ₩13,239 | ₩13,239 | ₩13,052 | ₩13,052 | -1.42% | 800 |
|---|
| 2026.06.16 | ₩13,266 | ₩13,280 | ₩13,226 | ₩13,226 | -0.30% | 1.5천 |
|---|
| 2026.06.15 | ₩13,266 | ₩13,266 | ₩13,239 | ₩13,239 | -0.20% | 200 |
|---|
| 2026.06.12 | ₩13,400 | ₩13,400 | ₩13,052 | ₩13,065 | -2.50% | 2.8천 |
|---|
| 2026.06.11 | ₩12,998 | ₩13,025 | ₩12,878 | ₩13,025 | +0.21% | 1.7천 |
|---|
| 2026.06.10 | ₩13,132 | ₩13,132 | ₩12,958 | ₩12,958 | -1.33% | 2.2천 |
|---|
| 2026.06.09 | ₩13,213 | ₩13,213 | ₩13,112 | ₩13,112 | -0.76% | 300 |
|---|
| 2026.06.08 | ₩13,132 | ₩13,146 | ₩13,080 | ₩13,080 | -0.40% | 1.4천 |
|---|
| 2026.06.05 | ₩13,213 | ₩13,213 | ₩13,092 | ₩13,092 | -0.91% | 300 |
|---|
| 2026.06.04 | ₩13,387 | ₩13,387 | ₩13,340 | ₩13,340 | -0.35% | 4.4천 |
|---|
| 2026.06.03 | ₩13,179 | ₩13,192 | ₩13,179 | ₩13,192 | +0.10% | 300 |
|---|
| 2026.06.02 | ₩13,266 | ₩13,298 | ₩13,266 | ₩13,298 | +0.24% | 400 |
|---|
| 2026.06.01 | ₩14,646 | ₩14,646 | ₩13,306 | ₩13,306 | -9.15% | 900 |
|---|
| 2026.05.29 | ₩13,293 | ₩13,373 | ₩13,293 | ₩13,313 | +0.15% | 900 |
|---|
| 2026.05.28 | ₩13,320 | ₩13,344 | ₩13,320 | ₩13,344 | +0.18% | 1.2천 |
|---|
| 2026.05.27 | ₩13,293 | ₩13,297 | ₩13,266 | ₩13,297 | +0.03% | 700 |
|---|
| 2026.05.26 | ₩13,280 | ₩13,280 | ₩13,250 | ₩13,250 | -0.22% | 800 |
|---|
| 2026.05.22 | ₩13,159 | ₩13,186 | ₩13,139 | ₩13,139 | -0.15% | 1.8천 |
|---|
| 2026.05.21 | ₩13,125 | ₩13,125 | ₩13,125 | ₩13,125 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩13,147 | ₩13,147 | ₩13,147 | ₩13,147 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩13,065 | ₩13,065 | ₩13,052 | ₩13,052 | -0.10% | 900 |
|---|
| 2026.05.18 | ₩13,026 | ₩13,079 | ₩13,026 | ₩13,060 | +0.26% | 5.1천 |
|---|
| 2026.05.15 | ₩12,985 | ₩12,985 | ₩12,924 | ₩12,924 | -0.46% | 200 |
|---|
| 2026.05.14 | ₩12,931 | ₩12,990 | ₩12,931 | ₩12,990 | +0.46% | 4.1천 |
|---|
| 2026.05.13 | ₩12,904 | ₩12,904 | ₩12,904 | ₩12,904 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩12,954 | ₩12,954 | ₩12,954 | ₩12,954 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩13,025 | ₩13,025 | ₩12,837 | ₩12,910 | -0.88% | 3.2천 |
|---|
| 2026.05.08 | ₩13,038 | ₩13,052 | ₩13,025 | ₩13,032 | -0.05% | 1.4만 |
|---|
| 2026.05.07 | ₩13,159 | ₩13,159 | ₩13,052 | ₩13,052 | -0.81% | 1.6천 |
|---|
| 2026.05.06 | ₩13,065 | ₩13,241 | ₩13,065 | ₩13,241 | +1.34% | 200 |
|---|
| 2026.05.05 | ₩13,025 | ₩13,052 | ₩13,025 | ₩13,052 | +0.21% | 300 |
|---|
| 2026.05.04 | ₩12,945 | ₩13,038 | ₩12,931 | ₩12,931 | -0.10% | 400 |
|---|
| 2026.05.01 | ₩13,085 | ₩13,085 | ₩13,048 | ₩13,048 | -0.29% | 100 |
|---|
| 2026.04.30 | ₩12,904 | ₩13,016 | ₩12,904 | ₩13,016 | +0.86% | 700 |
|---|
| 2026.04.29 | ₩12,904 | ₩12,904 | ₩12,864 | ₩12,864 | -0.31% | 400 |
|---|
| 2026.04.28 | ₩13,360 | ₩13,360 | ₩12,894 | ₩12,894 | -3.49% | 1.2천 |
|---|
| 2026.04.27 | ₩12,971 | ₩13,038 | ₩12,971 | ₩12,998 | +0.21% | 400 |
|---|
| 2026.04.24 | ₩13,079 | ₩13,079 | ₩13,079 | ₩13,079 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩13,052 | ₩13,052 | ₩12,973 | ₩12,973 | -0.61% | 800 |
|---|
| 2026.04.22 | ₩12,891 | ₩12,945 | ₩12,851 | ₩12,945 | +0.42% | 80.6만 |
|---|
| 2026.04.21 | ₩12,808 | ₩12,808 | ₩12,808 | ₩12,808 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩13,132 | ₩13,132 | ₩12,953 | ₩12,953 | -1.37% | 300 |
|---|
| 2026.04.17 | ₩13,092 | ₩13,119 | ₩13,038 | ₩13,052 | -0.31% | 4천 |
|---|
| 2026.04.16 | ₩12,837 | ₩12,837 | ₩12,764 | ₩12,764 | -0.57% | 700 |
|---|
| 2026.04.15 | ₩12,776 | ₩12,776 | ₩12,776 | ₩12,776 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩12,703 | ₩12,757 | ₩12,690 | ₩12,723 | +0.16% | 9.2천 |
|---|
| 2026.04.13 | ₩12,342 | ₩12,556 | ₩12,342 | ₩12,516 | +1.41% | 5.8천 |
|---|
| 2026.04.10 | ₩12,446 | ₩12,446 | ₩12,446 | ₩12,446 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩12,502 | ₩12,529 | ₩12,422 | ₩12,490 | -0.10% | 2.1천 |
|---|
| 2026.04.08 | ₩12,473 | ₩12,473 | ₩12,473 | ₩12,473 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩12,087 | ₩12,087 | ₩12,087 | ₩12,087 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩12,120 | ₩12,131 | ₩12,120 | ₩12,131 | +0.09% | 200 |
|---|
| 2026.04.02 | ₩12,060 | ₩12,060 | ₩12,060 | ₩12,060 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩12,060 | ₩12,154 | ₩12,060 | ₩12,074 | +0.11% | 1.3천 |
|---|
| 2026.03.31 | ₩11,873 | ₩12,017 | ₩11,873 | ₩12,017 | +1.22% | 2.7만 |
|---|
| 2026.03.30 | ₩11,749 | ₩11,749 | ₩11,705 | ₩11,705 | -0.38% | 2.1만 |
|---|
| 2026.03.27 | ₩11,859 | ₩11,859 | ₩11,685 | ₩11,685 | -1.47% | 4.3천 |
|---|
| 2026.03.26 | ₩12,013 | ₩12,013 | ₩11,879 | ₩11,879 | -1.12% | 8.2천 |
|---|
| 2026.03.25 | ₩12,047 | ₩12,047 | ₩12,033 | ₩12,033 | -0.11% | 1천 |
|---|
| 2026.03.24 | ₩12,060 | ₩12,060 | ₩11,961 | ₩11,961 | -0.82% | 4.6천 |
|---|
| 2026.03.23 | ₩12,060 | ₩12,127 | ₩12,045 | ₩12,055 | -0.04% | 3.7천 |
|---|
| 2026.03.20 | ₩11,940 | ₩11,940 | ₩11,885 | ₩11,885 | -0.46% | 600 |
|---|
| 2026.03.19 | ₩12,047 | ₩12,060 | ₩11,993 | ₩12,033 | -0.11% | 2.4천 |
|---|
| 2026.03.18 | ₩12,234 | ₩12,234 | ₩12,074 | ₩12,091 | -1.17% | 1.6만 |
|---|
| 2026.03.17 | ₩12,346 | ₩12,346 | ₩12,328 | ₩12,328 | -0.14% | 400 |
|---|
| 2026.03.16 | ₩12,181 | ₩12,315 | ₩12,181 | ₩12,275 | +0.77% | 7.8천 |
|---|
| 2026.03.13 | ₩12,100 | ₩12,246 | ₩12,100 | ₩12,107 | +0.06% | 7.3천 |
|---|
| 2026.03.12 | ₩12,204 | ₩12,204 | ₩12,204 | ₩12,204 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩12,476 | ₩12,476 | ₩12,422 | ₩12,449 | -0.21% | 9.7천 |
|---|
| 2026.03.10 | ₩12,596 | ₩12,596 | ₩12,506 | ₩12,506 | -0.71% | 200 |
|---|
| 2026.03.09 | ₩12,367 | ₩12,594 | ₩12,367 | ₩12,594 | +1.83% | 400 |
|---|
| 2026.03.06 | ₩12,535 | ₩12,535 | ₩12,510 | ₩12,510 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩12,650 | ₩12,650 | ₩12,616 | ₩12,616 | -0.26% | 200 |
|---|
| 2026.03.04 | ₩12,824 | ₩12,835 | ₩12,811 | ₩12,831 | +0.05% | 700 |
|---|
| 2026.03.03 | ₩12,610 | ₩12,746 | ₩12,610 | ₩12,746 | +1.08% | 200 |
|---|
| 2026.03.02 | ₩12,938 | ₩12,938 | ₩12,938 | ₩12,938 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩13,092 | ₩13,121 | ₩13,092 | ₩13,121 | +0.23% | 5.2천 |
|---|
| 2026.02.26 | ₩13,174 | ₩13,174 | ₩13,174 | ₩13,174 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩13,065 | ₩13,152 | ₩13,065 | ₩13,152 | +0.67% | 200 |
|---|
| 2026.02.24 | ₩13,087 | ₩13,105 | ₩13,052 | ₩13,079 | -0.06% | 8.1천 |
|---|
| 2026.02.23 | ₩13,132 | ₩13,132 | ₩13,005 | ₩13,005 | -0.97% | 400 |
|---|
| 2026.02.20 | ₩13,052 | ₩13,112 | ₩13,052 | ₩13,112 | +0.46% | 1천 |
|---|
| 2026.02.19 | ₩12,959 | ₩12,959 | ₩12,959 | ₩12,959 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩13,010 | ₩13,012 | ₩13,010 | ₩13,012 | +0.01% | 200 |
|---|
| 2026.02.17 | ₩12,998 | ₩12,998 | ₩12,971 | ₩12,993 | -0.04% | 1.9천 |
|---|
| 2026.02.13 | ₩13,119 | ₩13,132 | ₩13,034 | ₩13,034 | -0.64% | 1.2만 |
|---|
| 2026.02.12 | ₩13,132 | ₩13,132 | ₩12,985 | ₩12,985 | -1.12% | 1.5천 |
|---|
| 2026.02.11 | ₩14,459 | ₩14,459 | ₩13,213 | ₩13,507 | -6.58% | 7.4천 |
|---|
| 2026.02.10 | ₩13,226 | ₩13,253 | ₩13,182 | ₩13,182 | -0.33% | 1.1만 |
|---|
| 2026.02.09 | ₩13,213 | ₩13,213 | ₩13,116 | ₩13,116 | -0.73% | 3.3만 |
|---|
| 2026.02.06 | ₩13,199 | ₩13,213 | ₩13,166 | ₩13,207 | +0.06% | 2.2천 |
|---|
| 2026.02.05 | ₩13,226 | ₩13,226 | ₩13,226 | ₩13,226 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩13,320 | ₩13,360 | ₩13,280 | ₩13,281 | -0.29% | 2.8만 |
|---|
| 2026.02.03 | ₩13,454 | ₩13,454 | ₩13,246 | ₩13,246 | -1.54% | 1.2만 |
|---|
| 2026.02.02 | ₩13,601 | ₩14,767 | ₩13,514 | ₩13,514 | -0.64% | 1.5천 |
|---|
| 2026.01.30 | ₩13,440 | ₩13,440 | ₩13,440 | ₩13,440 | 0.00% | 2.3천 |
|---|
| 2026.01.29 | ₩13,387 | ₩13,440 | ₩13,387 | ₩13,440 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩14,888 | ₩14,888 | ₩13,414 | ₩13,481 | -9.45% | 1.1만 |
|---|
| 2026.01.27 | ₩13,561 | ₩13,561 | ₩13,544 | ₩13,544 | -0.13% | 400 |
|---|
| 2026.01.26 | ₩13,521 | ₩13,641 | ₩13,521 | ₩13,574 | +0.40% | 2.1만 |
|---|
| 2026.01.23 | ₩13,521 | ₩13,548 | ₩13,521 | ₩13,548 | +0.20% | 2.9천 |
|---|
| 2026.01.22 | ₩13,521 | ₩13,534 | ₩13,514 | ₩13,521 | 0.00% | 2.4천 |
|---|
| 2026.01.21 | ₩13,373 | ₩13,418 | ₩13,313 | ₩13,418 | +0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩14,928 | ₩14,928 | ₩13,333 | ₩13,367 | -10.46% | 2.8만 |
|---|
| 2026.01.16 | ₩14,070 | ₩14,070 | ₩13,581 | ₩13,608 | -3.29% | 1.3만 |
|---|
| 2026.01.15 | ₩14,740 | ₩14,740 | ₩13,601 | ₩13,615 | -7.64% | 1.1만 |
|---|
| 2026.01.14 | ₩13,574 | ₩13,574 | ₩13,548 | ₩13,568 | -0.05% | 3.8천 |
|---|
| 2026.01.13 | ₩13,641 | ₩13,648 | ₩13,641 | ₩13,648 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩13,802 | ₩13,802 | ₩13,691 | ₩13,708 | -0.68% | 3.4만 |
|---|
| 2026.01.09 | ₩13,735 | ₩13,749 | ₩13,692 | ₩13,692 | -0.31% | 1.2만 |
|---|
| 2026.01.08 | ₩13,293 | ₩13,615 | ₩13,293 | ₩13,568 | +2.07% | 6.7천 |
|---|
| 2026.01.07 | ₩13,574 | ₩13,601 | ₩13,515 | ₩13,515 | -0.43% | 1.2만 |
|---|
| 2026.01.06 | ₩13,507 | ₩13,601 | ₩13,507 | ₩13,601 | +0.69% | 1.9만 |
|---|
| 2026.01.05 | ₩13,373 | ₩13,608 | ₩13,360 | ₩13,456 | +0.62% | 81.9만 |
|---|
| 2026.01.02 | ₩13,373 | ₩13,373 | ₩13,273 | ₩13,306 | -0.50% | 1.4만 |
|---|
| 2025.12.31 | ₩13,373 | ₩13,414 | ₩13,355 | ₩13,355 | -0.14% | 1.6만 |
|---|
| 2025.12.30 | ₩13,427 | ₩13,541 | ₩13,373 | ₩13,387 | -0.30% | 1.5만 |
|---|
| 2025.12.29 | ₩13,440 | ₩13,467 | ₩13,440 | ₩13,461 | +0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩13,507 | ₩13,507 | ₩13,400 | ₩13,454 | -0.40% | 4.8천 |
|---|
| 2025.12.24 | ₩13,420 | ₩13,420 | ₩13,420 | ₩13,420 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩13,333 | ₩13,360 | ₩13,320 | ₩13,320 | -0.10% | 9.3천 |
|---|
| 2025.12.22 | ₩13,333 | ₩13,574 | ₩13,313 | ₩13,333 | 0.00% | 7.1천 |
|---|
| 2025.12.19 | ₩13,387 | ₩13,387 | ₩13,298 | ₩13,298 | -0.66% | 1.5만 |
|---|
| 2025.12.18 | ₩13,373 | ₩13,440 | ₩13,304 | ₩13,304 | -0.52% | 1.1만 |
|---|
| 2025.12.17 | ₩13,333 | ₩13,333 | ₩13,246 | ₩13,246 | -0.65% | 3.8천 |
|---|
| 2025.12.16 | ₩13,373 | ₩13,373 | ₩13,306 | ₩13,326 | -0.35% | 2.1만 |
|---|
| 2025.12.15 | ₩13,373 | ₩13,400 | ₩13,333 | ₩13,373 | 0.00% | 4.2천 |
|---|
| 2025.12.12 | ₩13,400 | ₩13,454 | ₩13,333 | ₩13,333 | -0.50% | 1.4만 |
|---|
| 2025.12.11 | ₩13,440 | ₩13,454 | ₩13,306 | ₩13,387 | -0.40% | 1만 |
|---|
| 2025.12.10 | ₩13,239 | ₩13,286 | ₩13,239 | ₩13,286 | +0.35% | 1천 |
|---|
| 2025.12.09 | ₩13,190 | ₩13,190 | ₩13,125 | ₩13,125 | -0.49% | 1.1천 |
|---|
| 2025.12.08 | ₩13,239 | ₩13,239 | ₩13,219 | ₩13,219 | -0.15% | 5.1천 |
|---|
| 2025.12.05 | ₩13,400 | ₩13,440 | ₩13,355 | ₩13,355 | -0.34% | 2.5만 |
|---|
| 2025.12.04 | ₩13,347 | ₩13,360 | ₩13,313 | ₩13,320 | -0.20% | 2.9천 |
|---|
| 2025.12.03 | ₩13,440 | ₩13,440 | ₩13,387 | ₩13,387 | -0.40% | 1.6천 |
|---|
| 2025.12.02 | ₩13,347 | ₩13,387 | ₩13,347 | ₩13,356 | +0.07% | 40.9만 |
|---|