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 | ₩13,612 | ₩13,612 | ₩13,572 | ₩13,584 | -0.21% | 1.2천 |
| 2026.10.08 | ₩13,438 | ₩13,451 | ₩13,438 | ₩13,449 | +0.08% | 5.1천 |
| 2026.10.07 | ₩13,371 | ₩13,371 | ₩13,371 | ₩13,371 | 0.00% | 200 |
| 2026.10.06 | ₩13,411 | ₩13,438 | ₩13,411 | ₩13,438 | +0.20% | 600 |
| 2026.10.05 | ₩13,290 | ₩13,371 | ₩13,290 | ₩13,371 | +0.61% | 300 |
| 2026.10.02 | ₩13,196 | ₩13,198 | ₩13,196 | ₩13,198 | +0.01% | 300 |
| 2026.10.01 | ₩13,183 | ₩13,223 | ₩13,103 | ₩13,137 | -0.35% | 900 |
| 2026.09.30 | ₩13,210 | ₩13,210 | ₩13,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,202 |
| -0.06% |
| 200 |
| 2026.09.29 | ₩13,237 | ₩13,250 | ₩13,196 | ₩13,250 | +0.10% | 1.6천 |
|---|
| 2026.09.28 | ₩13,196 | ₩13,237 | ₩13,196 | ₩13,237 | +0.30% | 1.4천 |
|---|
| 2026.09.25 | ₩13,196 | ₩13,298 | ₩13,196 | ₩13,290 | +0.71% | 9.6천 |
|---|
| 2026.09.24 | ₩13,210 | ₩13,257 | ₩13,210 | ₩13,257 | +0.36% | 300 |
|---|
| 2026.09.23 | ₩13,250 | ₩13,250 | ₩13,170 | ₩13,223 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩13,328 | ₩13,331 | ₩13,211 | ₩13,243 | -0.63% | 1.2천 |
|---|
| 2026.09.21 | ₩13,183 | ₩13,300 | ₩13,183 | ₩13,300 | +0.89% | 200 |
|---|
| 2026.09.18 | ₩13,237 | ₩13,237 | ₩13,143 | ₩13,143 | -0.71% | 1.2천 |
|---|
| 2026.09.17 | ₩13,196 | ₩13,237 | ₩13,196 | ₩13,237 | +0.30% | 600 |
|---|
| 2026.09.16 | ₩13,223 | ₩13,317 | ₩13,196 | ₩13,196 | -0.20% | 6.2천 |
|---|
| 2026.09.15 | ₩13,204 | ₩13,204 | ₩13,204 | ₩13,204 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩13,183 | ₩13,290 | ₩13,183 | ₩13,277 | +0.71% | 900 |
|---|
| 2026.09.11 | ₩13,089 | ₩13,170 | ₩13,089 | ₩13,151 | +0.47% | 400 |
|---|
| 2026.09.10 | ₩13,062 | ₩13,076 | ₩13,062 | ₩13,076 | +0.10% | 300 |
|---|
| 2026.09.09 | ₩13,103 | ₩13,103 | ₩13,103 | ₩13,103 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩13,331 | ₩13,331 | ₩13,210 | ₩13,221 | -0.82% | 9.3천 |
|---|
| 2026.09.04 | ₩13,505 | ₩13,505 | ₩13,419 | ₩13,419 | -0.64% | 300 |
|---|
| 2026.09.03 | ₩13,532 | ₩13,559 | ₩13,500 | ₩13,500 | -0.24% | 500 |
|---|
| 2026.09.02 | ₩13,371 | ₩13,505 | ₩13,371 | ₩13,451 | +0.60% | 1.1천 |
|---|
| 2026.09.01 | ₩13,559 | ₩13,559 | ₩13,400 | ₩13,400 | -1.17% | 9.4천 |
|---|
| 2026.08.31 | ₩13,652 | ₩13,652 | ₩13,587 | ₩13,587 | -0.48% | 300 |
|---|
| 2026.08.28 | ₩13,691 | ₩13,691 | ₩13,691 | ₩13,691 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩13,652 | ₩13,686 | ₩13,652 | ₩13,686 | +0.25% | 1.7천 |
|---|
| 2026.08.26 | ₩13,596 | ₩13,596 | ₩13,596 | ₩13,596 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩13,545 | ₩13,630 | ₩13,545 | ₩13,630 | +0.62% | 300 |
|---|
| 2026.08.24 | ₩13,538 | ₩13,538 | ₩13,538 | ₩13,538 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩13,505 | ₩13,505 | ₩13,471 | ₩13,493 | -0.09% | 5.1천 |
|---|
| 2026.08.20 | ₩13,453 | ₩13,453 | ₩13,453 | ₩13,453 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩13,505 | ₩13,505 | ₩13,505 | ₩13,505 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩13,478 | ₩13,478 | ₩13,391 | ₩13,391 | -0.65% | 600 |
|---|
| 2026.08.17 | ₩13,445 | ₩13,445 | ₩13,424 | ₩13,424 | -0.15% | 100 |
|---|
| 2026.08.14 | ₩13,620 | ₩13,620 | ₩13,620 | ₩13,620 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩13,639 | ₩13,656 | ₩13,638 | ₩13,656 | +0.13% | 1.8천 |
|---|
| 2026.08.12 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩13,639 | ₩13,666 | ₩13,639 | ₩13,640 | +0.01% | 300 |
|---|
| 2026.08.07 | ₩13,505 | ₩13,618 | ₩13,505 | ₩13,618 | +0.83% | 1.4천 |
|---|
| 2026.08.06 | ₩13,505 | ₩13,505 | ₩13,500 | ₩13,500 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩13,572 | ₩13,572 | ₩13,518 | ₩13,518 | -0.40% | 2천 |
|---|
| 2026.08.04 | ₩13,491 | ₩13,520 | ₩13,478 | ₩13,520 | +0.21% | 800 |
|---|
| 2026.08.03 | ₩13,328 | ₩13,328 | ₩13,328 | ₩13,328 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩13,143 | ₩13,207 | ₩13,143 | ₩13,207 | +0.49% | 1.1천 |
|---|
| 2026.07.30 | ₩13,277 | ₩13,277 | ₩13,129 | ₩13,217 | -0.45% | 800 |
|---|
| 2026.07.29 | ₩13,168 | ₩13,168 | ₩13,168 | ₩13,168 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩13,116 | ₩13,128 | ₩13,116 | ₩13,128 | +0.09% | 1.1천 |
|---|
| 2026.07.27 | ₩12,946 | ₩12,946 | ₩12,946 | ₩12,946 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩12,727 | ₩12,834 | ₩12,727 | ₩12,774 | +0.37% | 6.4천 |
|---|
| 2026.07.23 | ₩12,700 | ₩12,704 | ₩12,700 | ₩12,704 | +0.03% | 2.1천 |
|---|
| 2026.07.22 | ₩12,901 | ₩12,901 | ₩12,808 | ₩12,808 | -0.73% | 1.3천 |
|---|
| 2026.07.21 | ₩12,995 | ₩12,995 | ₩12,948 | ₩12,964 | -0.24% | 1.9천 |
|---|
| 2026.07.20 | ₩13,035 | ₩13,035 | ₩12,995 | ₩12,995 | -0.31% | 7.7천 |
|---|
| 2026.07.17 | ₩13,042 | ₩13,042 | ₩13,042 | ₩13,042 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩13,196 | ₩13,210 | ₩13,183 | ₩13,200 | +0.03% | 1만 |
|---|
| 2026.07.15 | ₩13,076 | ₩13,183 | ₩13,076 | ₩13,156 | +0.62% | 4.4천 |
|---|
| 2026.07.14 | ₩13,411 | ₩13,411 | ₩13,049 | ₩13,049 | -2.70% | 700 |
|---|
| 2026.07.13 | ₩13,156 | ₩13,156 | ₩13,143 | ₩13,156 | 0.00% | 3.2천 |
|---|
| 2026.07.10 | ₩13,156 | ₩13,156 | ₩13,143 | ₩13,143 | -0.10% | 700 |
|---|
| 2026.07.09 | ₩13,103 | ₩13,111 | ₩13,089 | ₩13,111 | +0.06% | 3.7천 |
|---|
| 2026.07.08 | ₩13,116 | ₩13,116 | ₩13,076 | ₩13,111 | -0.04% | 2.5천 |
|---|
| 2026.07.07 | ₩13,304 | ₩13,304 | ₩13,297 | ₩13,297 | -0.05% | 300 |
|---|
| 2026.07.06 | ₩12,942 | ₩13,297 | ₩12,942 | ₩13,297 | +2.75% | 1.6천 |
|---|
| 2026.07.02 | ₩13,183 | ₩13,231 | ₩13,156 | ₩13,231 | +0.37% | 4.7천 |
|---|
| 2026.07.01 | ₩13,128 | ₩13,128 | ₩13,128 | ₩13,128 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩13,010 | ₩13,010 | ₩13,010 | ₩13,010 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩12,968 | ₩12,999 | ₩12,955 | ₩12,999 | +0.24% | 2.4천 |
|---|
| 2026.06.26 | ₩12,948 | ₩12,948 | ₩12,948 | ₩12,948 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩12,982 | ₩12,982 | ₩12,904 | ₩12,904 | -0.60% | 1.1천 |
|---|
| 2026.06.24 | ₩13,022 | ₩13,022 | ₩13,002 | ₩13,002 | -0.15% | 1.4천 |
|---|
| 2026.06.23 | ₩12,995 | ₩13,009 | ₩12,954 | ₩12,954 | -0.32% | 3.7천 |
|---|
| 2026.06.22 | ₩13,196 | ₩13,196 | ₩13,049 | ₩13,077 | -0.90% | 1.2천 |
|---|
| 2026.06.18 | ₩13,143 | ₩13,196 | ₩13,143 | ₩13,196 | +0.41% | 2.2천 |
|---|
| 2026.06.17 | ₩13,250 | ₩13,250 | ₩13,062 | ₩13,062 | -1.42% | 800 |
|---|
| 2026.06.16 | ₩13,277 | ₩13,290 | ₩13,237 | ₩13,237 | -0.30% | 1.5천 |
|---|
| 2026.06.15 | ₩13,277 | ₩13,277 | ₩13,250 | ₩13,250 | -0.20% | 200 |
|---|
| 2026.06.12 | ₩13,411 | ₩13,411 | ₩13,062 | ₩13,076 | -2.50% | 2.8천 |
|---|
| 2026.06.11 | ₩13,009 | ₩13,035 | ₩12,888 | ₩13,035 | +0.21% | 1.7천 |
|---|
| 2026.06.10 | ₩13,143 | ₩13,143 | ₩12,968 | ₩12,968 | -1.33% | 2.2천 |
|---|
| 2026.06.09 | ₩13,223 | ₩13,223 | ₩13,123 | ₩13,123 | -0.76% | 300 |
|---|
| 2026.06.08 | ₩13,143 | ₩13,156 | ₩13,090 | ₩13,090 | -0.40% | 1.4천 |
|---|
| 2026.06.05 | ₩13,223 | ₩13,223 | ₩13,103 | ₩13,103 | -0.91% | 300 |
|---|
| 2026.06.04 | ₩13,398 | ₩13,398 | ₩13,351 | ₩13,351 | -0.35% | 4.4천 |
|---|
| 2026.06.03 | ₩13,190 | ₩13,203 | ₩13,190 | ₩13,203 | +0.10% | 300 |
|---|
| 2026.06.02 | ₩13,277 | ₩13,309 | ₩13,277 | ₩13,309 | +0.24% | 400 |
|---|
| 2026.06.01 | ₩14,658 | ₩14,658 | ₩13,317 | ₩13,317 | -9.15% | 900 |
|---|
| 2026.05.29 | ₩13,304 | ₩13,384 | ₩13,304 | ₩13,324 | +0.15% | 900 |
|---|
| 2026.05.28 | ₩13,331 | ₩13,355 | ₩13,331 | ₩13,355 | +0.18% | 1.2천 |
|---|
| 2026.05.27 | ₩13,304 | ₩13,308 | ₩13,277 | ₩13,308 | +0.03% | 700 |
|---|
| 2026.05.26 | ₩13,290 | ₩13,290 | ₩13,261 | ₩13,261 | -0.22% | 800 |
|---|
| 2026.05.22 | ₩13,170 | ₩13,196 | ₩13,149 | ₩13,149 | -0.15% | 1.8천 |
|---|
| 2026.05.21 | ₩13,136 | ₩13,136 | ₩13,136 | ₩13,136 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩13,158 | ₩13,158 | ₩13,158 | ₩13,158 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩13,076 | ₩13,076 | ₩13,062 | ₩13,062 | -0.10% | 900 |
|---|
| 2026.05.18 | ₩13,037 | ₩13,089 | ₩13,037 | ₩13,070 | +0.26% | 5.1천 |
|---|
| 2026.05.15 | ₩12,995 | ₩12,995 | ₩12,935 | ₩12,935 | -0.46% | 200 |
|---|
| 2026.05.14 | ₩12,942 | ₩13,001 | ₩12,942 | ₩13,001 | +0.46% | 4.1천 |
|---|
| 2026.05.13 | ₩12,915 | ₩12,915 | ₩12,915 | ₩12,915 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩12,964 | ₩12,964 | ₩12,964 | ₩12,964 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩13,035 | ₩13,035 | ₩12,848 | ₩12,920 | -0.88% | 3.2천 |
|---|
| 2026.05.08 | ₩13,049 | ₩13,062 | ₩13,035 | ₩13,042 | -0.05% | 1.4만 |
|---|
| 2026.05.07 | ₩13,170 | ₩13,170 | ₩13,062 | ₩13,062 | -0.81% | 1.6천 |
|---|
| 2026.05.06 | ₩13,076 | ₩13,251 | ₩13,076 | ₩13,251 | +1.34% | 200 |
|---|
| 2026.05.05 | ₩13,035 | ₩13,062 | ₩13,035 | ₩13,062 | +0.21% | 300 |
|---|
| 2026.05.04 | ₩12,955 | ₩13,049 | ₩12,942 | ₩12,942 | -0.10% | 400 |
|---|
| 2026.05.01 | ₩13,096 | ₩13,096 | ₩13,058 | ₩13,058 | -0.29% | 100 |
|---|
| 2026.04.30 | ₩12,915 | ₩13,026 | ₩12,915 | ₩13,026 | +0.86% | 700 |
|---|
| 2026.04.29 | ₩12,915 | ₩12,915 | ₩12,875 | ₩12,875 | -0.31% | 400 |
|---|
| 2026.04.28 | ₩13,371 | ₩13,371 | ₩12,904 | ₩12,904 | -3.49% | 1.2천 |
|---|
| 2026.04.27 | ₩12,982 | ₩13,049 | ₩12,982 | ₩13,009 | +0.21% | 400 |
|---|
| 2026.04.24 | ₩13,089 | ₩13,089 | ₩13,089 | ₩13,089 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩13,062 | ₩13,062 | ₩12,983 | ₩12,983 | -0.61% | 800 |
|---|
| 2026.04.22 | ₩12,901 | ₩12,955 | ₩12,861 | ₩12,955 | +0.42% | 80.6만 |
|---|
| 2026.04.21 | ₩12,818 | ₩12,818 | ₩12,818 | ₩12,818 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩13,143 | ₩13,143 | ₩12,963 | ₩12,963 | -1.37% | 300 |
|---|
| 2026.04.17 | ₩13,103 | ₩13,129 | ₩13,049 | ₩13,062 | -0.31% | 4천 |
|---|
| 2026.04.16 | ₩12,848 | ₩12,848 | ₩12,774 | ₩12,774 | -0.57% | 700 |
|---|
| 2026.04.15 | ₩12,786 | ₩12,786 | ₩12,786 | ₩12,786 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩12,714 | ₩12,767 | ₩12,700 | ₩12,734 | +0.16% | 9.2천 |
|---|
| 2026.04.13 | ₩12,352 | ₩12,566 | ₩12,352 | ₩12,526 | +1.41% | 5.8천 |
|---|
| 2026.04.10 | ₩12,456 | ₩12,456 | ₩12,456 | ₩12,456 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩12,512 | ₩12,539 | ₩12,432 | ₩12,500 | -0.10% | 2.1천 |
|---|
| 2026.04.08 | ₩12,483 | ₩12,483 | ₩12,483 | ₩12,483 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩12,097 | ₩12,097 | ₩12,097 | ₩12,097 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩12,130 | ₩12,141 | ₩12,130 | ₩12,141 | +0.09% | 200 |
|---|
| 2026.04.02 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩12,070 | ₩12,164 | ₩12,070 | ₩12,083 | +0.11% | 1.3천 |
|---|
| 2026.03.31 | ₩11,882 | ₩12,027 | ₩11,882 | ₩12,027 | +1.22% | 2.7만 |
|---|
| 2026.03.30 | ₩11,759 | ₩11,759 | ₩11,715 | ₩11,715 | -0.38% | 2.1만 |
|---|
| 2026.03.27 | ₩11,869 | ₩11,869 | ₩11,694 | ₩11,694 | -1.47% | 4.3천 |
|---|
| 2026.03.26 | ₩12,023 | ₩12,023 | ₩11,889 | ₩11,889 | -1.12% | 8.2천 |
|---|
| 2026.03.25 | ₩12,056 | ₩12,056 | ₩12,043 | ₩12,043 | -0.11% | 1천 |
|---|
| 2026.03.24 | ₩12,070 | ₩12,070 | ₩11,971 | ₩11,971 | -0.82% | 4.6천 |
|---|
| 2026.03.23 | ₩12,070 | ₩12,137 | ₩12,055 | ₩12,065 | -0.04% | 3.7천 |
|---|
| 2026.03.20 | ₩11,949 | ₩11,949 | ₩11,894 | ₩11,894 | -0.46% | 600 |
|---|
| 2026.03.19 | ₩12,056 | ₩12,070 | ₩12,003 | ₩12,043 | -0.11% | 2.4천 |
|---|
| 2026.03.18 | ₩12,244 | ₩12,244 | ₩12,083 | ₩12,101 | -1.17% | 1.6만 |
|---|
| 2026.03.17 | ₩12,356 | ₩12,356 | ₩12,338 | ₩12,338 | -0.14% | 400 |
|---|
| 2026.03.16 | ₩12,191 | ₩12,325 | ₩12,191 | ₩12,284 | +0.77% | 7.8천 |
|---|
| 2026.03.13 | ₩12,110 | ₩12,256 | ₩12,110 | ₩12,117 | +0.06% | 7.3천 |
|---|
| 2026.03.12 | ₩12,213 | ₩12,213 | ₩12,213 | ₩12,213 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩12,486 | ₩12,486 | ₩12,432 | ₩12,459 | -0.21% | 9.7천 |
|---|
| 2026.03.10 | ₩12,606 | ₩12,606 | ₩12,516 | ₩12,516 | -0.71% | 200 |
|---|
| 2026.03.09 | ₩12,377 | ₩12,604 | ₩12,377 | ₩12,604 | +1.83% | 400 |
|---|
| 2026.03.06 | ₩12,545 | ₩12,545 | ₩12,521 | ₩12,521 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩12,660 | ₩12,660 | ₩12,626 | ₩12,626 | -0.26% | 200 |
|---|
| 2026.03.04 | ₩12,834 | ₩12,845 | ₩12,821 | ₩12,841 | +0.05% | 700 |
|---|
| 2026.03.03 | ₩12,620 | ₩12,757 | ₩12,620 | ₩12,757 | +1.08% | 200 |
|---|
| 2026.03.02 | ₩12,948 | ₩12,948 | ₩12,948 | ₩12,948 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩13,103 | ₩13,132 | ₩13,103 | ₩13,132 | +0.23% | 5.2천 |
|---|
| 2026.02.26 | ₩13,184 | ₩13,184 | ₩13,184 | ₩13,184 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩13,076 | ₩13,163 | ₩13,076 | ₩13,163 | +0.67% | 200 |
|---|
| 2026.02.24 | ₩13,097 | ₩13,116 | ₩13,062 | ₩13,089 | -0.06% | 8.1천 |
|---|
| 2026.02.23 | ₩13,143 | ₩13,143 | ₩13,015 | ₩13,015 | -0.97% | 400 |
|---|
| 2026.02.20 | ₩13,062 | ₩13,123 | ₩13,062 | ₩13,123 | +0.46% | 1천 |
|---|
| 2026.02.19 | ₩12,970 | ₩12,970 | ₩12,970 | ₩12,970 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩13,021 | ₩13,022 | ₩13,021 | ₩13,022 | +0.01% | 200 |
|---|
| 2026.02.17 | ₩13,009 | ₩13,009 | ₩12,982 | ₩13,003 | -0.04% | 1.9천 |
|---|
| 2026.02.13 | ₩13,129 | ₩13,143 | ₩13,045 | ₩13,045 | -0.64% | 1.2만 |
|---|
| 2026.02.12 | ₩13,143 | ₩13,143 | ₩12,995 | ₩12,995 | -1.12% | 1.5천 |
|---|
| 2026.02.11 | ₩14,470 | ₩14,470 | ₩13,223 | ₩13,518 | -6.58% | 7.4천 |
|---|
| 2026.02.10 | ₩13,237 | ₩13,263 | ₩13,192 | ₩13,192 | -0.33% | 1.1만 |
|---|
| 2026.02.09 | ₩13,223 | ₩13,223 | ₩13,127 | ₩13,127 | -0.73% | 3.3만 |
|---|
| 2026.02.06 | ₩13,210 | ₩13,223 | ₩13,176 | ₩13,218 | +0.06% | 2.2천 |
|---|
| 2026.02.05 | ₩13,237 | ₩13,237 | ₩13,237 | ₩13,237 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩13,331 | ₩13,371 | ₩13,290 | ₩13,292 | -0.29% | 2.8만 |
|---|
| 2026.02.03 | ₩13,465 | ₩13,465 | ₩13,257 | ₩13,257 | -1.54% | 1.2만 |
|---|
| 2026.02.02 | ₩13,612 | ₩14,779 | ₩13,525 | ₩13,525 | -0.64% | 1.5천 |
|---|
| 2026.01.30 | ₩13,451 | ₩13,451 | ₩13,451 | ₩13,451 | 0.00% | 2.3천 |
|---|
| 2026.01.29 | ₩13,398 | ₩13,451 | ₩13,398 | ₩13,451 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩14,900 | ₩14,900 | ₩13,424 | ₩13,491 | -9.45% | 1.1만 |
|---|
| 2026.01.27 | ₩13,572 | ₩13,572 | ₩13,554 | ₩13,554 | -0.13% | 400 |
|---|
| 2026.01.26 | ₩13,532 | ₩13,652 | ₩13,532 | ₩13,585 | +0.40% | 2.1만 |
|---|
| 2026.01.23 | ₩13,532 | ₩13,559 | ₩13,532 | ₩13,559 | +0.20% | 2.9천 |
|---|
| 2026.01.22 | ₩13,532 | ₩13,545 | ₩13,525 | ₩13,532 | 0.00% | 2.4천 |
|---|
| 2026.01.21 | ₩13,384 | ₩13,428 | ₩13,324 | ₩13,428 | +0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩14,940 | ₩14,940 | ₩13,344 | ₩13,377 | -10.46% | 2.8만 |
|---|
| 2026.01.16 | ₩14,082 | ₩14,082 | ₩13,592 | ₩13,619 | -3.29% | 1.3만 |
|---|
| 2026.01.15 | ₩14,752 | ₩14,752 | ₩13,612 | ₩13,626 | -7.64% | 1.1만 |
|---|
| 2026.01.14 | ₩13,585 | ₩13,585 | ₩13,559 | ₩13,579 | -0.05% | 3.8천 |
|---|
| 2026.01.13 | ₩13,652 | ₩13,659 | ₩13,652 | ₩13,659 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩13,813 | ₩13,813 | ₩13,702 | ₩13,719 | -0.68% | 3.4만 |
|---|
| 2026.01.09 | ₩13,746 | ₩13,760 | ₩13,703 | ₩13,703 | -0.31% | 1.2만 |
|---|
| 2026.01.08 | ₩13,304 | ₩13,626 | ₩13,304 | ₩13,579 | +2.07% | 6.7천 |
|---|
| 2026.01.07 | ₩13,585 | ₩13,612 | ₩13,526 | ₩13,526 | -0.43% | 1.2만 |
|---|
| 2026.01.06 | ₩13,518 | ₩13,612 | ₩13,518 | ₩13,612 | +0.69% | 1.9만 |
|---|
| 2026.01.05 | ₩13,384 | ₩13,619 | ₩13,371 | ₩13,467 | +0.62% | 81.9만 |
|---|
| 2026.01.02 | ₩13,384 | ₩13,384 | ₩13,284 | ₩13,317 | -0.50% | 1.4만 |
|---|
| 2025.12.31 | ₩13,384 | ₩13,424 | ₩13,365 | ₩13,365 | -0.14% | 1.6만 |
|---|
| 2025.12.30 | ₩13,438 | ₩13,552 | ₩13,384 | ₩13,398 | -0.30% | 1.5만 |
|---|
| 2025.12.29 | ₩13,451 | ₩13,478 | ₩13,451 | ₩13,471 | +0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩13,518 | ₩13,518 | ₩13,411 | ₩13,465 | -0.40% | 4.8천 |
|---|
| 2025.12.24 | ₩13,431 | ₩13,431 | ₩13,431 | ₩13,431 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩13,344 | ₩13,371 | ₩13,331 | ₩13,331 | -0.10% | 9.3천 |
|---|
| 2025.12.22 | ₩13,344 | ₩13,585 | ₩13,324 | ₩13,344 | 0.00% | 7.1천 |
|---|
| 2025.12.19 | ₩13,398 | ₩13,398 | ₩13,309 | ₩13,309 | -0.66% | 1.5만 |
|---|
| 2025.12.18 | ₩13,384 | ₩13,451 | ₩13,314 | ₩13,314 | -0.52% | 1.1만 |
|---|
| 2025.12.17 | ₩13,344 | ₩13,344 | ₩13,257 | ₩13,257 | -0.65% | 3.8천 |
|---|
| 2025.12.16 | ₩13,384 | ₩13,384 | ₩13,317 | ₩13,337 | -0.35% | 2.1만 |
|---|
| 2025.12.15 | ₩13,384 | ₩13,411 | ₩13,344 | ₩13,384 | 0.00% | 4.2천 |
|---|
| 2025.12.12 | ₩13,411 | ₩13,465 | ₩13,344 | ₩13,344 | -0.50% | 1.4만 |
|---|
| 2025.12.11 | ₩13,451 | ₩13,465 | ₩13,317 | ₩13,398 | -0.40% | 1만 |
|---|
| 2025.12.10 | ₩13,250 | ₩13,297 | ₩13,250 | ₩13,297 | +0.35% | 1천 |
|---|
| 2025.12.09 | ₩13,200 | ₩13,200 | ₩13,136 | ₩13,136 | -0.49% | 1.1천 |
|---|
| 2025.12.08 | ₩13,250 | ₩13,250 | ₩13,230 | ₩13,230 | -0.15% | 5.1천 |
|---|
| 2025.12.05 | ₩13,411 | ₩13,451 | ₩13,365 | ₩13,365 | -0.34% | 2.5만 |
|---|
| 2025.12.04 | ₩13,357 | ₩13,371 | ₩13,324 | ₩13,331 | -0.20% | 2.9천 |
|---|
| 2025.12.03 | ₩13,451 | ₩13,451 | ₩13,398 | ₩13,398 | -0.40% | 1.6천 |
|---|
| 2025.12.02 | ₩13,357 | ₩13,398 | ₩13,357 | ₩13,367 | +0.07% | 40.9만 |
|---|