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 | ₩13,619 | ₩13,619 | ₩13,578 | ₩13,590 | -0.21% | 1.2천 |
| 2026.10.08 | ₩13,444 | ₩13,458 | ₩13,444 | ₩13,455 | +0.08% | 5.1천 |
| 2026.10.07 | ₩13,377 | ₩13,377 | ₩13,377 | ₩13,377 | 0.00% | 200 |
| 2026.10.06 | ₩13,417 | ₩13,444 | ₩13,417 | ₩13,444 | +0.20% | 600 |
| 2026.10.05 | ₩13,297 | ₩13,377 | ₩13,297 | ₩13,377 | +0.61% | 300 |
| 2026.10.02 | ₩13,203 | ₩13,204 | ₩13,203 | ₩13,204 | +0.01% | 300 |
| 2026.10.01 | ₩13,189 | ₩13,230 | ₩13,109 | ₩13,144 | -0.35% | 900 |
| 2026.09.30 | ₩13,216 | ₩13,216 | ₩13,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,208 |
| -0.06% |
| 200 |
| 2026.09.29 | ₩13,243 | ₩13,256 | ₩13,203 | ₩13,256 | +0.10% | 1.6천 |
|---|
| 2026.09.28 | ₩13,203 | ₩13,243 | ₩13,203 | ₩13,243 | +0.30% | 1.4천 |
|---|
| 2026.09.25 | ₩13,203 | ₩13,305 | ₩13,203 | ₩13,297 | +0.71% | 9.6천 |
|---|
| 2026.09.24 | ₩13,216 | ₩13,263 | ₩13,216 | ₩13,263 | +0.36% | 300 |
|---|
| 2026.09.23 | ₩13,256 | ₩13,256 | ₩13,176 | ₩13,230 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩13,334 | ₩13,337 | ₩13,217 | ₩13,250 | -0.63% | 1.2천 |
|---|
| 2026.09.21 | ₩13,189 | ₩13,306 | ₩13,189 | ₩13,306 | +0.89% | 200 |
|---|
| 2026.09.18 | ₩13,243 | ₩13,243 | ₩13,149 | ₩13,149 | -0.71% | 1.2천 |
|---|
| 2026.09.17 | ₩13,203 | ₩13,243 | ₩13,203 | ₩13,243 | +0.30% | 600 |
|---|
| 2026.09.16 | ₩13,230 | ₩13,323 | ₩13,203 | ₩13,203 | -0.20% | 6.2천 |
|---|
| 2026.09.15 | ₩13,211 | ₩13,211 | ₩13,211 | ₩13,211 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩13,189 | ₩13,297 | ₩13,189 | ₩13,283 | +0.71% | 900 |
|---|
| 2026.09.11 | ₩13,095 | ₩13,176 | ₩13,095 | ₩13,157 | +0.47% | 400 |
|---|
| 2026.09.10 | ₩13,069 | ₩13,082 | ₩13,069 | ₩13,082 | +0.10% | 300 |
|---|
| 2026.09.09 | ₩13,109 | ₩13,109 | ₩13,109 | ₩13,109 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩13,337 | ₩13,337 | ₩13,216 | ₩13,227 | -0.82% | 9.3천 |
|---|
| 2026.09.04 | ₩13,511 | ₩13,511 | ₩13,425 | ₩13,425 | -0.64% | 300 |
|---|
| 2026.09.03 | ₩13,538 | ₩13,565 | ₩13,506 | ₩13,506 | -0.24% | 500 |
|---|
| 2026.09.02 | ₩13,377 | ₩13,511 | ₩13,377 | ₩13,458 | +0.60% | 1.1천 |
|---|
| 2026.09.01 | ₩13,565 | ₩13,565 | ₩13,407 | ₩13,407 | -1.17% | 9.4천 |
|---|
| 2026.08.31 | ₩13,659 | ₩13,659 | ₩13,593 | ₩13,593 | -0.48% | 300 |
|---|
| 2026.08.28 | ₩13,698 | ₩13,698 | ₩13,698 | ₩13,698 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩13,659 | ₩13,692 | ₩13,659 | ₩13,692 | +0.25% | 1.7천 |
|---|
| 2026.08.26 | ₩13,603 | ₩13,603 | ₩13,603 | ₩13,603 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩13,552 | ₩13,636 | ₩13,552 | ₩13,636 | +0.62% | 300 |
|---|
| 2026.08.24 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩13,511 | ₩13,511 | ₩13,478 | ₩13,499 | -0.09% | 5.1천 |
|---|
| 2026.08.20 | ₩13,459 | ₩13,459 | ₩13,459 | ₩13,459 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩13,511 | ₩13,511 | ₩13,511 | ₩13,511 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩13,484 | ₩13,484 | ₩13,397 | ₩13,397 | -0.65% | 600 |
|---|
| 2026.08.17 | ₩13,451 | ₩13,451 | ₩13,431 | ₩13,431 | -0.15% | 100 |
|---|
| 2026.08.14 | ₩13,627 | ₩13,627 | ₩13,627 | ₩13,627 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩13,645 | ₩13,663 | ₩13,644 | ₩13,663 | +0.13% | 1.8천 |
|---|
| 2026.08.12 | ₩13,552 | ₩13,552 | ₩13,552 | ₩13,552 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩13,632 | ₩13,632 | ₩13,632 | ₩13,632 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩13,645 | ₩13,672 | ₩13,645 | ₩13,647 | +0.01% | 300 |
|---|
| 2026.08.07 | ₩13,511 | ₩13,624 | ₩13,511 | ₩13,624 | +0.83% | 1.4천 |
|---|
| 2026.08.06 | ₩13,511 | ₩13,511 | ₩13,506 | ₩13,506 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩13,578 | ₩13,578 | ₩13,525 | ₩13,525 | -0.40% | 2천 |
|---|
| 2026.08.04 | ₩13,498 | ₩13,526 | ₩13,484 | ₩13,526 | +0.21% | 800 |
|---|
| 2026.08.03 | ₩13,334 | ₩13,334 | ₩13,334 | ₩13,334 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩13,149 | ₩13,213 | ₩13,149 | ₩13,213 | +0.49% | 1.1천 |
|---|
| 2026.07.30 | ₩13,283 | ₩13,283 | ₩13,136 | ₩13,223 | -0.45% | 800 |
|---|
| 2026.07.29 | ₩13,175 | ₩13,175 | ₩13,175 | ₩13,175 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩13,122 | ₩13,134 | ₩13,122 | ₩13,134 | +0.09% | 1.1천 |
|---|
| 2026.07.27 | ₩12,952 | ₩12,952 | ₩12,952 | ₩12,952 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩12,733 | ₩12,840 | ₩12,733 | ₩12,780 | +0.37% | 6.4천 |
|---|
| 2026.07.23 | ₩12,706 | ₩12,710 | ₩12,706 | ₩12,710 | +0.03% | 2.1천 |
|---|
| 2026.07.22 | ₩12,908 | ₩12,908 | ₩12,814 | ₩12,814 | -0.73% | 1.3천 |
|---|
| 2026.07.21 | ₩13,001 | ₩13,001 | ₩12,954 | ₩12,971 | -0.24% | 1.9천 |
|---|
| 2026.07.20 | ₩13,042 | ₩13,042 | ₩13,001 | ₩13,001 | -0.31% | 7.7천 |
|---|
| 2026.07.17 | ₩13,048 | ₩13,048 | ₩13,048 | ₩13,048 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩13,203 | ₩13,216 | ₩13,189 | ₩13,207 | +0.03% | 1만 |
|---|
| 2026.07.15 | ₩13,082 | ₩13,189 | ₩13,082 | ₩13,162 | +0.62% | 4.4천 |
|---|
| 2026.07.14 | ₩13,417 | ₩13,417 | ₩13,055 | ₩13,055 | -2.70% | 700 |
|---|
| 2026.07.13 | ₩13,162 | ₩13,162 | ₩13,149 | ₩13,162 | 0.00% | 3.2천 |
|---|
| 2026.07.10 | ₩13,162 | ₩13,162 | ₩13,149 | ₩13,149 | -0.10% | 700 |
|---|
| 2026.07.09 | ₩13,109 | ₩13,117 | ₩13,095 | ₩13,117 | +0.06% | 3.7천 |
|---|
| 2026.07.08 | ₩13,122 | ₩13,122 | ₩13,082 | ₩13,117 | -0.04% | 2.5천 |
|---|
| 2026.07.07 | ₩13,310 | ₩13,310 | ₩13,303 | ₩13,303 | -0.05% | 300 |
|---|
| 2026.07.06 | ₩12,948 | ₩13,303 | ₩12,948 | ₩13,303 | +2.75% | 1.6천 |
|---|
| 2026.07.02 | ₩13,189 | ₩13,238 | ₩13,162 | ₩13,238 | +0.37% | 4.7천 |
|---|
| 2026.07.01 | ₩13,134 | ₩13,134 | ₩13,134 | ₩13,134 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩13,016 | ₩13,016 | ₩13,016 | ₩13,016 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩12,975 | ₩13,005 | ₩12,961 | ₩13,005 | +0.24% | 2.4천 |
|---|
| 2026.06.26 | ₩12,954 | ₩12,954 | ₩12,954 | ₩12,954 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩12,988 | ₩12,988 | ₩12,910 | ₩12,910 | -0.60% | 1.1천 |
|---|
| 2026.06.24 | ₩13,028 | ₩13,028 | ₩13,008 | ₩13,008 | -0.15% | 1.4천 |
|---|
| 2026.06.23 | ₩13,001 | ₩13,015 | ₩12,960 | ₩12,960 | -0.32% | 3.7천 |
|---|
| 2026.06.22 | ₩13,203 | ₩13,203 | ₩13,055 | ₩13,083 | -0.90% | 1.2천 |
|---|
| 2026.06.18 | ₩13,149 | ₩13,203 | ₩13,149 | ₩13,203 | +0.41% | 2.2천 |
|---|
| 2026.06.17 | ₩13,256 | ₩13,256 | ₩13,069 | ₩13,069 | -1.42% | 800 |
|---|
| 2026.06.16 | ₩13,283 | ₩13,297 | ₩13,243 | ₩13,243 | -0.30% | 1.5천 |
|---|
| 2026.06.15 | ₩13,283 | ₩13,283 | ₩13,256 | ₩13,256 | -0.20% | 200 |
|---|
| 2026.06.12 | ₩13,417 | ₩13,417 | ₩13,069 | ₩13,082 | -2.50% | 2.8천 |
|---|
| 2026.06.11 | ₩13,015 | ₩13,042 | ₩12,894 | ₩13,042 | +0.21% | 1.7천 |
|---|
| 2026.06.10 | ₩13,149 | ₩13,149 | ₩12,975 | ₩12,975 | -1.33% | 2.2천 |
|---|
| 2026.06.09 | ₩13,230 | ₩13,230 | ₩13,129 | ₩13,129 | -0.76% | 300 |
|---|
| 2026.06.08 | ₩13,149 | ₩13,162 | ₩13,097 | ₩13,097 | -0.40% | 1.4천 |
|---|
| 2026.06.05 | ₩13,230 | ₩13,230 | ₩13,109 | ₩13,109 | -0.91% | 300 |
|---|
| 2026.06.04 | ₩13,404 | ₩13,404 | ₩13,357 | ₩13,357 | -0.35% | 4.4천 |
|---|
| 2026.06.03 | ₩13,196 | ₩13,209 | ₩13,196 | ₩13,209 | +0.10% | 300 |
|---|
| 2026.06.02 | ₩13,283 | ₩13,315 | ₩13,283 | ₩13,315 | +0.24% | 400 |
|---|
| 2026.06.01 | ₩14,665 | ₩14,665 | ₩13,323 | ₩13,323 | -9.15% | 900 |
|---|
| 2026.05.29 | ₩13,310 | ₩13,391 | ₩13,310 | ₩13,330 | +0.15% | 900 |
|---|
| 2026.05.28 | ₩13,337 | ₩13,361 | ₩13,337 | ₩13,361 | +0.18% | 1.2천 |
|---|
| 2026.05.27 | ₩13,310 | ₩13,314 | ₩13,283 | ₩13,314 | +0.03% | 700 |
|---|
| 2026.05.26 | ₩13,297 | ₩13,297 | ₩13,267 | ₩13,267 | -0.22% | 800 |
|---|
| 2026.05.22 | ₩13,176 | ₩13,203 | ₩13,156 | ₩13,156 | -0.15% | 1.8천 |
|---|
| 2026.05.21 | ₩13,142 | ₩13,142 | ₩13,142 | ₩13,142 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩13,164 | ₩13,164 | ₩13,164 | ₩13,164 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩13,082 | ₩13,082 | ₩13,069 | ₩13,069 | -0.10% | 900 |
|---|
| 2026.05.18 | ₩13,043 | ₩13,095 | ₩13,043 | ₩13,077 | +0.26% | 5.1천 |
|---|
| 2026.05.15 | ₩13,001 | ₩13,001 | ₩12,941 | ₩12,941 | -0.46% | 200 |
|---|
| 2026.05.14 | ₩12,948 | ₩13,007 | ₩12,948 | ₩13,007 | +0.46% | 4.1천 |
|---|
| 2026.05.13 | ₩12,921 | ₩12,921 | ₩12,921 | ₩12,921 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩12,971 | ₩12,971 | ₩12,971 | ₩12,971 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩13,042 | ₩13,042 | ₩12,854 | ₩12,926 | -0.88% | 3.2천 |
|---|
| 2026.05.08 | ₩13,055 | ₩13,069 | ₩13,042 | ₩13,048 | -0.05% | 1.4만 |
|---|
| 2026.05.07 | ₩13,176 | ₩13,176 | ₩13,069 | ₩13,069 | -0.81% | 1.6천 |
|---|
| 2026.05.06 | ₩13,082 | ₩13,258 | ₩13,082 | ₩13,258 | +1.34% | 200 |
|---|
| 2026.05.05 | ₩13,042 | ₩13,069 | ₩13,042 | ₩13,069 | +0.21% | 300 |
|---|
| 2026.05.04 | ₩12,961 | ₩13,055 | ₩12,948 | ₩12,948 | -0.10% | 400 |
|---|
| 2026.05.01 | ₩13,102 | ₩13,102 | ₩13,065 | ₩13,065 | -0.29% | 100 |
|---|
| 2026.04.30 | ₩12,921 | ₩13,032 | ₩12,921 | ₩13,032 | +0.86% | 700 |
|---|
| 2026.04.29 | ₩12,921 | ₩12,921 | ₩12,881 | ₩12,881 | -0.31% | 400 |
|---|
| 2026.04.28 | ₩13,377 | ₩13,377 | ₩12,910 | ₩12,910 | -3.49% | 1.2천 |
|---|
| 2026.04.27 | ₩12,988 | ₩13,055 | ₩12,988 | ₩13,015 | +0.21% | 400 |
|---|
| 2026.04.24 | ₩13,095 | ₩13,095 | ₩13,095 | ₩13,095 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩13,069 | ₩13,069 | ₩12,989 | ₩12,989 | -0.61% | 800 |
|---|
| 2026.04.22 | ₩12,908 | ₩12,961 | ₩12,867 | ₩12,961 | +0.42% | 80.6만 |
|---|
| 2026.04.21 | ₩12,824 | ₩12,824 | ₩12,824 | ₩12,824 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩13,149 | ₩13,149 | ₩12,969 | ₩12,969 | -1.37% | 300 |
|---|
| 2026.04.17 | ₩13,109 | ₩13,136 | ₩13,055 | ₩13,069 | -0.31% | 4천 |
|---|
| 2026.04.16 | ₩12,854 | ₩12,854 | ₩12,780 | ₩12,780 | -0.57% | 700 |
|---|
| 2026.04.15 | ₩12,792 | ₩12,792 | ₩12,792 | ₩12,792 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩12,720 | ₩12,773 | ₩12,706 | ₩12,740 | +0.16% | 9.2천 |
|---|
| 2026.04.13 | ₩12,357 | ₩12,572 | ₩12,357 | ₩12,532 | +1.41% | 5.8천 |
|---|
| 2026.04.10 | ₩12,462 | ₩12,462 | ₩12,462 | ₩12,462 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩12,518 | ₩12,545 | ₩12,438 | ₩12,506 | -0.10% | 2.1천 |
|---|
| 2026.04.08 | ₩12,489 | ₩12,489 | ₩12,489 | ₩12,489 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩12,102 | ₩12,102 | ₩12,102 | ₩12,102 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩12,136 | ₩12,147 | ₩12,136 | ₩12,147 | +0.09% | 200 |
|---|
| 2026.04.02 | ₩12,076 | ₩12,076 | ₩12,076 | ₩12,076 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩12,076 | ₩12,170 | ₩12,076 | ₩12,089 | +0.11% | 1.3천 |
|---|
| 2026.03.31 | ₩11,888 | ₩12,033 | ₩11,888 | ₩12,033 | +1.22% | 2.7만 |
|---|
| 2026.03.30 | ₩11,764 | ₩11,764 | ₩11,720 | ₩11,720 | -0.38% | 2.1만 |
|---|
| 2026.03.27 | ₩11,874 | ₩11,874 | ₩11,700 | ₩11,700 | -1.47% | 4.3천 |
|---|
| 2026.03.26 | ₩12,029 | ₩12,029 | ₩11,895 | ₩11,895 | -1.12% | 8.2천 |
|---|
| 2026.03.25 | ₩12,062 | ₩12,062 | ₩12,049 | ₩12,049 | -0.11% | 1천 |
|---|
| 2026.03.24 | ₩12,076 | ₩12,076 | ₩11,976 | ₩11,976 | -0.82% | 4.6천 |
|---|
| 2026.03.23 | ₩12,076 | ₩12,143 | ₩12,061 | ₩12,070 | -0.04% | 3.7천 |
|---|
| 2026.03.20 | ₩11,955 | ₩11,955 | ₩11,900 | ₩11,900 | -0.46% | 600 |
|---|
| 2026.03.19 | ₩12,062 | ₩12,076 | ₩12,009 | ₩12,049 | -0.11% | 2.4천 |
|---|
| 2026.03.18 | ₩12,250 | ₩12,250 | ₩12,089 | ₩12,107 | -1.17% | 1.6만 |
|---|
| 2026.03.17 | ₩12,361 | ₩12,361 | ₩12,344 | ₩12,344 | -0.14% | 400 |
|---|
| 2026.03.16 | ₩12,196 | ₩12,331 | ₩12,196 | ₩12,290 | +0.77% | 7.8천 |
|---|
| 2026.03.13 | ₩12,116 | ₩12,262 | ₩12,116 | ₩12,123 | +0.06% | 7.3천 |
|---|
| 2026.03.12 | ₩12,219 | ₩12,219 | ₩12,219 | ₩12,219 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩12,492 | ₩12,492 | ₩12,438 | ₩12,465 | -0.21% | 9.7천 |
|---|
| 2026.03.10 | ₩12,612 | ₩12,612 | ₩12,522 | ₩12,522 | -0.71% | 200 |
|---|
| 2026.03.09 | ₩12,383 | ₩12,610 | ₩12,383 | ₩12,610 | +1.83% | 400 |
|---|
| 2026.03.06 | ₩12,551 | ₩12,551 | ₩12,526 | ₩12,526 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩12,666 | ₩12,666 | ₩12,632 | ₩12,632 | -0.26% | 200 |
|---|
| 2026.03.04 | ₩12,840 | ₩12,851 | ₩12,827 | ₩12,847 | +0.05% | 700 |
|---|
| 2026.03.03 | ₩12,626 | ₩12,763 | ₩12,626 | ₩12,763 | +1.08% | 200 |
|---|
| 2026.03.02 | ₩12,954 | ₩12,954 | ₩12,954 | ₩12,954 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩13,109 | ₩13,138 | ₩13,109 | ₩13,138 | +0.23% | 5.2천 |
|---|
| 2026.02.26 | ₩13,191 | ₩13,191 | ₩13,191 | ₩13,191 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩13,082 | ₩13,169 | ₩13,082 | ₩13,169 | +0.67% | 200 |
|---|
| 2026.02.24 | ₩13,103 | ₩13,122 | ₩13,069 | ₩13,095 | -0.06% | 8.1천 |
|---|
| 2026.02.23 | ₩13,149 | ₩13,149 | ₩13,022 | ₩13,022 | -0.97% | 400 |
|---|
| 2026.02.20 | ₩13,069 | ₩13,129 | ₩13,069 | ₩13,129 | +0.46% | 1천 |
|---|
| 2026.02.19 | ₩12,976 | ₩12,976 | ₩12,976 | ₩12,976 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩13,027 | ₩13,028 | ₩13,027 | ₩13,028 | +0.01% | 200 |
|---|
| 2026.02.17 | ₩13,015 | ₩13,015 | ₩12,988 | ₩13,010 | -0.04% | 1.9천 |
|---|
| 2026.02.13 | ₩13,136 | ₩13,149 | ₩13,051 | ₩13,051 | -0.64% | 1.2만 |
|---|
| 2026.02.12 | ₩13,149 | ₩13,149 | ₩13,001 | ₩13,001 | -1.12% | 1.5천 |
|---|
| 2026.02.11 | ₩14,477 | ₩14,477 | ₩13,230 | ₩13,525 | -6.58% | 7.4천 |
|---|
| 2026.02.10 | ₩13,243 | ₩13,270 | ₩13,199 | ₩13,199 | -0.33% | 1.1만 |
|---|
| 2026.02.09 | ₩13,230 | ₩13,230 | ₩13,133 | ₩13,133 | -0.73% | 3.3만 |
|---|
| 2026.02.06 | ₩13,216 | ₩13,230 | ₩13,183 | ₩13,224 | +0.06% | 2.2천 |
|---|
| 2026.02.05 | ₩13,243 | ₩13,243 | ₩13,243 | ₩13,243 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩13,337 | ₩13,377 | ₩13,297 | ₩13,298 | -0.29% | 2.8만 |
|---|
| 2026.02.03 | ₩13,471 | ₩13,471 | ₩13,263 | ₩13,263 | -1.54% | 1.2만 |
|---|
| 2026.02.02 | ₩13,619 | ₩14,786 | ₩13,531 | ₩13,531 | -0.64% | 1.5천 |
|---|
| 2026.01.30 | ₩13,458 | ₩13,458 | ₩13,458 | ₩13,458 | 0.00% | 2.3천 |
|---|
| 2026.01.29 | ₩13,404 | ₩13,458 | ₩13,404 | ₩13,458 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩14,907 | ₩14,907 | ₩13,431 | ₩13,498 | -9.45% | 1.1만 |
|---|
| 2026.01.27 | ₩13,578 | ₩13,578 | ₩13,561 | ₩13,561 | -0.13% | 400 |
|---|
| 2026.01.26 | ₩13,538 | ₩13,659 | ₩13,538 | ₩13,592 | +0.40% | 2.1만 |
|---|
| 2026.01.23 | ₩13,538 | ₩13,565 | ₩13,538 | ₩13,565 | +0.20% | 2.9천 |
|---|
| 2026.01.22 | ₩13,538 | ₩13,552 | ₩13,531 | ₩13,538 | 0.00% | 2.4천 |
|---|
| 2026.01.21 | ₩13,391 | ₩13,435 | ₩13,330 | ₩13,435 | +0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩14,947 | ₩14,947 | ₩13,350 | ₩13,384 | -10.46% | 2.8만 |
|---|
| 2026.01.16 | ₩14,088 | ₩14,088 | ₩13,599 | ₩13,625 | -3.29% | 1.3만 |
|---|
| 2026.01.15 | ₩14,759 | ₩14,759 | ₩13,619 | ₩13,632 | -7.64% | 1.1만 |
|---|
| 2026.01.14 | ₩13,592 | ₩13,592 | ₩13,565 | ₩13,585 | -0.05% | 3.8천 |
|---|
| 2026.01.13 | ₩13,659 | ₩13,666 | ₩13,659 | ₩13,666 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩13,820 | ₩13,820 | ₩13,709 | ₩13,726 | -0.68% | 3.4만 |
|---|
| 2026.01.09 | ₩13,753 | ₩13,766 | ₩13,710 | ₩13,710 | -0.31% | 1.2만 |
|---|
| 2026.01.08 | ₩13,310 | ₩13,632 | ₩13,310 | ₩13,585 | +2.07% | 6.7천 |
|---|
| 2026.01.07 | ₩13,592 | ₩13,619 | ₩13,533 | ₩13,533 | -0.43% | 1.2만 |
|---|
| 2026.01.06 | ₩13,525 | ₩13,619 | ₩13,525 | ₩13,619 | +0.69% | 1.9만 |
|---|
| 2026.01.05 | ₩13,391 | ₩13,625 | ₩13,377 | ₩13,474 | +0.62% | 81.9만 |
|---|
| 2026.01.02 | ₩13,391 | ₩13,391 | ₩13,290 | ₩13,323 | -0.50% | 1.4만 |
|---|
| 2025.12.31 | ₩13,391 | ₩13,431 | ₩13,372 | ₩13,372 | -0.14% | 1.6만 |
|---|
| 2025.12.30 | ₩13,444 | ₩13,558 | ₩13,391 | ₩13,404 | -0.30% | 1.5만 |
|---|
| 2025.12.29 | ₩13,458 | ₩13,484 | ₩13,458 | ₩13,478 | +0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩13,525 | ₩13,525 | ₩13,417 | ₩13,471 | -0.40% | 4.8천 |
|---|
| 2025.12.24 | ₩13,438 | ₩13,438 | ₩13,438 | ₩13,438 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩13,350 | ₩13,377 | ₩13,337 | ₩13,337 | -0.10% | 9.3천 |
|---|
| 2025.12.22 | ₩13,350 | ₩13,592 | ₩13,330 | ₩13,350 | 0.00% | 7.1천 |
|---|
| 2025.12.19 | ₩13,404 | ₩13,404 | ₩13,315 | ₩13,315 | -0.66% | 1.5만 |
|---|
| 2025.12.18 | ₩13,391 | ₩13,458 | ₩13,321 | ₩13,321 | -0.52% | 1.1만 |
|---|
| 2025.12.17 | ₩13,350 | ₩13,350 | ₩13,263 | ₩13,263 | -0.65% | 3.8천 |
|---|
| 2025.12.16 | ₩13,391 | ₩13,391 | ₩13,323 | ₩13,344 | -0.35% | 2.1만 |
|---|
| 2025.12.15 | ₩13,391 | ₩13,417 | ₩13,350 | ₩13,391 | 0.00% | 4.2천 |
|---|
| 2025.12.12 | ₩13,417 | ₩13,471 | ₩13,350 | ₩13,350 | -0.50% | 1.4만 |
|---|
| 2025.12.11 | ₩13,458 | ₩13,471 | ₩13,323 | ₩13,404 | -0.40% | 1만 |
|---|
| 2025.12.10 | ₩13,256 | ₩13,303 | ₩13,256 | ₩13,303 | +0.35% | 1천 |
|---|
| 2025.12.09 | ₩13,207 | ₩13,207 | ₩13,142 | ₩13,142 | -0.49% | 1.1천 |
|---|
| 2025.12.08 | ₩13,256 | ₩13,256 | ₩13,236 | ₩13,236 | -0.15% | 5.1천 |
|---|
| 2025.12.05 | ₩13,417 | ₩13,458 | ₩13,372 | ₩13,372 | -0.34% | 2.5만 |
|---|
| 2025.12.04 | ₩13,364 | ₩13,377 | ₩13,330 | ₩13,337 | -0.20% | 2.9천 |
|---|
| 2025.12.03 | ₩13,458 | ₩13,458 | ₩13,404 | ₩13,404 | -0.40% | 1.6천 |
|---|
| 2025.12.02 | ₩13,364 | ₩13,404 | ₩13,364 | ₩13,373 | +0.07% | 40.9만 |
|---|