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 | ₩13,614 | ₩13,614 | ₩13,574 | ₩13,586 | -0.21% | 1.2천 |
| 2026.10.08 | ₩13,440 | ₩13,453 | ₩13,440 | ₩13,450 | +0.08% | 5.1천 |
| 2026.10.07 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 200 |
| 2026.10.06 | ₩13,413 | ₩13,440 | ₩13,413 | ₩13,440 | +0.20% | 600 |
| 2026.10.05 | ₩13,292 | ₩13,373 | ₩13,292 | ₩13,373 | +0.61% | 300 |
| 2026.10.02 | ₩13,198 | ₩13,200 | ₩13,198 | ₩13,200 | +0.01% | 300 |
| 2026.10.01 | ₩13,185 | ₩13,225 | ₩13,104 | ₩13,139 | -0.35% | 900 |
| 2026.09.30 | ₩13,212 | ₩13,212 | ₩13,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,204 |
| -0.06% |
| 200 |
| 2026.09.29 | ₩13,239 | ₩13,252 | ₩13,198 | ₩13,252 | +0.10% | 1.6천 |
|---|
| 2026.09.28 | ₩13,198 | ₩13,239 | ₩13,198 | ₩13,239 | +0.30% | 1.4천 |
|---|
| 2026.09.25 | ₩13,198 | ₩13,300 | ₩13,198 | ₩13,292 | +0.71% | 9.6천 |
|---|
| 2026.09.24 | ₩13,212 | ₩13,259 | ₩13,212 | ₩13,259 | +0.36% | 300 |
|---|
| 2026.09.23 | ₩13,252 | ₩13,252 | ₩13,171 | ₩13,225 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩13,330 | ₩13,332 | ₩13,213 | ₩13,245 | -0.63% | 1.2천 |
|---|
| 2026.09.21 | ₩13,185 | ₩13,302 | ₩13,185 | ₩13,302 | +0.89% | 200 |
|---|
| 2026.09.18 | ₩13,239 | ₩13,239 | ₩13,145 | ₩13,145 | -0.71% | 1.2천 |
|---|
| 2026.09.17 | ₩13,198 | ₩13,239 | ₩13,198 | ₩13,239 | +0.30% | 600 |
|---|
| 2026.09.16 | ₩13,225 | ₩13,319 | ₩13,198 | ₩13,198 | -0.20% | 6.2천 |
|---|
| 2026.09.15 | ₩13,206 | ₩13,206 | ₩13,206 | ₩13,206 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩13,185 | ₩13,292 | ₩13,185 | ₩13,279 | +0.71% | 900 |
|---|
| 2026.09.11 | ₩13,091 | ₩13,171 | ₩13,091 | ₩13,153 | +0.47% | 400 |
|---|
| 2026.09.10 | ₩13,064 | ₩13,078 | ₩13,064 | ₩13,078 | +0.10% | 300 |
|---|
| 2026.09.09 | ₩13,104 | ₩13,104 | ₩13,104 | ₩13,104 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩13,332 | ₩13,332 | ₩13,212 | ₩13,222 | -0.82% | 9.3천 |
|---|
| 2026.09.04 | ₩13,507 | ₩13,507 | ₩13,421 | ₩13,421 | -0.64% | 300 |
|---|
| 2026.09.03 | ₩13,534 | ₩13,560 | ₩13,501 | ₩13,501 | -0.24% | 500 |
|---|
| 2026.09.02 | ₩13,373 | ₩13,507 | ₩13,373 | ₩13,453 | +0.60% | 1.1천 |
|---|
| 2026.09.01 | ₩13,560 | ₩13,560 | ₩13,402 | ₩13,402 | -1.17% | 9.4천 |
|---|
| 2026.08.31 | ₩13,654 | ₩13,654 | ₩13,589 | ₩13,589 | -0.48% | 300 |
|---|
| 2026.08.28 | ₩13,693 | ₩13,693 | ₩13,693 | ₩13,693 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩13,654 | ₩13,688 | ₩13,654 | ₩13,688 | +0.25% | 1.7천 |
|---|
| 2026.08.26 | ₩13,598 | ₩13,598 | ₩13,598 | ₩13,598 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩13,547 | ₩13,632 | ₩13,547 | ₩13,632 | +0.62% | 300 |
|---|
| 2026.08.24 | ₩13,540 | ₩13,540 | ₩13,540 | ₩13,540 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩13,507 | ₩13,507 | ₩13,473 | ₩13,495 | -0.09% | 5.1천 |
|---|
| 2026.08.20 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩13,480 | ₩13,480 | ₩13,393 | ₩13,393 | -0.65% | 600 |
|---|
| 2026.08.17 | ₩13,446 | ₩13,446 | ₩13,426 | ₩13,426 | -0.15% | 100 |
|---|
| 2026.08.14 | ₩13,622 | ₩13,622 | ₩13,622 | ₩13,622 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩13,641 | ₩13,658 | ₩13,640 | ₩13,658 | +0.13% | 1.8천 |
|---|
| 2026.08.12 | ₩13,547 | ₩13,547 | ₩13,547 | ₩13,547 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩13,628 | ₩13,628 | ₩13,628 | ₩13,628 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩13,641 | ₩13,668 | ₩13,641 | ₩13,642 | +0.01% | 300 |
|---|
| 2026.08.07 | ₩13,507 | ₩13,619 | ₩13,507 | ₩13,619 | +0.83% | 1.4천 |
|---|
| 2026.08.06 | ₩13,507 | ₩13,507 | ₩13,501 | ₩13,501 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩13,574 | ₩13,574 | ₩13,520 | ₩13,520 | -0.40% | 2천 |
|---|
| 2026.08.04 | ₩13,493 | ₩13,522 | ₩13,480 | ₩13,522 | +0.21% | 800 |
|---|
| 2026.08.03 | ₩13,330 | ₩13,330 | ₩13,330 | ₩13,330 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩13,145 | ₩13,209 | ₩13,145 | ₩13,209 | +0.49% | 1.1천 |
|---|
| 2026.07.30 | ₩13,279 | ₩13,279 | ₩13,131 | ₩13,218 | -0.45% | 800 |
|---|
| 2026.07.29 | ₩13,170 | ₩13,170 | ₩13,170 | ₩13,170 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩13,118 | ₩13,130 | ₩13,118 | ₩13,130 | +0.09% | 1.1천 |
|---|
| 2026.07.27 | ₩12,947 | ₩12,947 | ₩12,947 | ₩12,947 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩12,729 | ₩12,836 | ₩12,729 | ₩12,776 | +0.37% | 6.4천 |
|---|
| 2026.07.23 | ₩12,702 | ₩12,706 | ₩12,702 | ₩12,706 | +0.03% | 2.1천 |
|---|
| 2026.07.22 | ₩12,903 | ₩12,903 | ₩12,809 | ₩12,809 | -0.73% | 1.3천 |
|---|
| 2026.07.21 | ₩12,997 | ₩12,997 | ₩12,950 | ₩12,966 | -0.24% | 1.9천 |
|---|
| 2026.07.20 | ₩13,037 | ₩13,037 | ₩12,997 | ₩12,997 | -0.31% | 7.7천 |
|---|
| 2026.07.17 | ₩13,044 | ₩13,044 | ₩13,044 | ₩13,044 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩13,198 | ₩13,212 | ₩13,185 | ₩13,202 | +0.03% | 1만 |
|---|
| 2026.07.15 | ₩13,078 | ₩13,185 | ₩13,078 | ₩13,158 | +0.62% | 4.4천 |
|---|
| 2026.07.14 | ₩13,413 | ₩13,413 | ₩13,051 | ₩13,051 | -2.70% | 700 |
|---|
| 2026.07.13 | ₩13,158 | ₩13,158 | ₩13,145 | ₩13,158 | 0.00% | 3.2천 |
|---|
| 2026.07.10 | ₩13,158 | ₩13,158 | ₩13,145 | ₩13,145 | -0.10% | 700 |
|---|
| 2026.07.09 | ₩13,104 | ₩13,112 | ₩13,091 | ₩13,112 | +0.06% | 3.7천 |
|---|
| 2026.07.08 | ₩13,118 | ₩13,118 | ₩13,078 | ₩13,112 | -0.04% | 2.5천 |
|---|
| 2026.07.07 | ₩13,306 | ₩13,306 | ₩13,299 | ₩13,299 | -0.05% | 300 |
|---|
| 2026.07.06 | ₩12,943 | ₩13,299 | ₩12,943 | ₩13,299 | +2.75% | 1.6천 |
|---|
| 2026.07.02 | ₩13,185 | ₩13,233 | ₩13,158 | ₩13,233 | +0.37% | 4.7천 |
|---|
| 2026.07.01 | ₩13,130 | ₩13,130 | ₩13,130 | ₩13,130 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩13,012 | ₩13,012 | ₩13,012 | ₩13,012 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩12,970 | ₩13,001 | ₩12,957 | ₩13,001 | +0.24% | 2.4천 |
|---|
| 2026.06.26 | ₩12,950 | ₩12,950 | ₩12,950 | ₩12,950 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩12,984 | ₩12,984 | ₩12,906 | ₩12,906 | -0.60% | 1.1천 |
|---|
| 2026.06.24 | ₩13,024 | ₩13,024 | ₩13,004 | ₩13,004 | -0.15% | 1.4천 |
|---|
| 2026.06.23 | ₩12,997 | ₩13,011 | ₩12,956 | ₩12,956 | -0.32% | 3.7천 |
|---|
| 2026.06.22 | ₩13,198 | ₩13,198 | ₩13,051 | ₩13,079 | -0.90% | 1.2천 |
|---|
| 2026.06.18 | ₩13,145 | ₩13,198 | ₩13,145 | ₩13,198 | +0.41% | 2.2천 |
|---|
| 2026.06.17 | ₩13,252 | ₩13,252 | ₩13,064 | ₩13,064 | -1.42% | 800 |
|---|
| 2026.06.16 | ₩13,279 | ₩13,292 | ₩13,239 | ₩13,239 | -0.30% | 1.5천 |
|---|
| 2026.06.15 | ₩13,279 | ₩13,279 | ₩13,252 | ₩13,252 | -0.20% | 200 |
|---|
| 2026.06.12 | ₩13,413 | ₩13,413 | ₩13,064 | ₩13,078 | -2.50% | 2.8천 |
|---|
| 2026.06.11 | ₩13,011 | ₩13,037 | ₩12,890 | ₩13,037 | +0.21% | 1.7천 |
|---|
| 2026.06.10 | ₩13,145 | ₩13,145 | ₩12,970 | ₩12,970 | -1.33% | 2.2천 |
|---|
| 2026.06.09 | ₩13,225 | ₩13,225 | ₩13,125 | ₩13,125 | -0.76% | 300 |
|---|
| 2026.06.08 | ₩13,145 | ₩13,158 | ₩13,092 | ₩13,092 | -0.40% | 1.4천 |
|---|
| 2026.06.05 | ₩13,225 | ₩13,225 | ₩13,104 | ₩13,104 | -0.91% | 300 |
|---|
| 2026.06.04 | ₩13,399 | ₩13,399 | ₩13,353 | ₩13,353 | -0.35% | 4.4천 |
|---|
| 2026.06.03 | ₩13,192 | ₩13,205 | ₩13,192 | ₩13,205 | +0.10% | 300 |
|---|
| 2026.06.02 | ₩13,279 | ₩13,311 | ₩13,279 | ₩13,311 | +0.24% | 400 |
|---|
| 2026.06.01 | ₩14,660 | ₩14,660 | ₩13,319 | ₩13,319 | -9.15% | 900 |
|---|
| 2026.05.29 | ₩13,306 | ₩13,386 | ₩13,306 | ₩13,326 | +0.15% | 900 |
|---|
| 2026.05.28 | ₩13,332 | ₩13,357 | ₩13,332 | ₩13,357 | +0.18% | 1.2천 |
|---|
| 2026.05.27 | ₩13,306 | ₩13,310 | ₩13,279 | ₩13,310 | +0.03% | 700 |
|---|
| 2026.05.26 | ₩13,292 | ₩13,292 | ₩13,263 | ₩13,263 | -0.22% | 800 |
|---|
| 2026.05.22 | ₩13,171 | ₩13,198 | ₩13,151 | ₩13,151 | -0.15% | 1.8천 |
|---|
| 2026.05.21 | ₩13,138 | ₩13,138 | ₩13,138 | ₩13,138 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩13,159 | ₩13,159 | ₩13,159 | ₩13,159 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩13,078 | ₩13,078 | ₩13,064 | ₩13,064 | -0.10% | 900 |
|---|
| 2026.05.18 | ₩13,039 | ₩13,091 | ₩13,039 | ₩13,072 | +0.26% | 5.1천 |
|---|
| 2026.05.15 | ₩12,997 | ₩12,997 | ₩12,937 | ₩12,937 | -0.46% | 200 |
|---|
| 2026.05.14 | ₩12,943 | ₩13,002 | ₩12,943 | ₩13,002 | +0.46% | 4.1천 |
|---|
| 2026.05.13 | ₩12,917 | ₩12,917 | ₩12,917 | ₩12,917 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩12,966 | ₩12,966 | ₩12,966 | ₩12,966 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩13,037 | ₩13,037 | ₩12,850 | ₩12,922 | -0.88% | 3.2천 |
|---|
| 2026.05.08 | ₩13,051 | ₩13,064 | ₩13,037 | ₩13,044 | -0.05% | 1.4만 |
|---|
| 2026.05.07 | ₩13,171 | ₩13,171 | ₩13,064 | ₩13,064 | -0.81% | 1.6천 |
|---|
| 2026.05.06 | ₩13,078 | ₩13,253 | ₩13,078 | ₩13,253 | +1.34% | 200 |
|---|
| 2026.05.05 | ₩13,037 | ₩13,064 | ₩13,037 | ₩13,064 | +0.21% | 300 |
|---|
| 2026.05.04 | ₩12,957 | ₩13,051 | ₩12,943 | ₩12,943 | -0.10% | 400 |
|---|
| 2026.05.01 | ₩13,098 | ₩13,098 | ₩13,060 | ₩13,060 | -0.29% | 100 |
|---|
| 2026.04.30 | ₩12,917 | ₩13,028 | ₩12,917 | ₩13,028 | +0.86% | 700 |
|---|
| 2026.04.29 | ₩12,917 | ₩12,917 | ₩12,876 | ₩12,876 | -0.31% | 400 |
|---|
| 2026.04.28 | ₩13,373 | ₩13,373 | ₩12,906 | ₩12,906 | -3.49% | 1.2천 |
|---|
| 2026.04.27 | ₩12,984 | ₩13,051 | ₩12,984 | ₩13,011 | +0.21% | 400 |
|---|
| 2026.04.24 | ₩13,091 | ₩13,091 | ₩13,091 | ₩13,091 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩13,064 | ₩13,064 | ₩12,985 | ₩12,985 | -0.61% | 800 |
|---|
| 2026.04.22 | ₩12,903 | ₩12,957 | ₩12,863 | ₩12,957 | +0.42% | 80.6만 |
|---|
| 2026.04.21 | ₩12,820 | ₩12,820 | ₩12,820 | ₩12,820 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩13,145 | ₩13,145 | ₩12,965 | ₩12,965 | -1.37% | 300 |
|---|
| 2026.04.17 | ₩13,104 | ₩13,131 | ₩13,051 | ₩13,064 | -0.31% | 4천 |
|---|
| 2026.04.16 | ₩12,850 | ₩12,850 | ₩12,776 | ₩12,776 | -0.57% | 700 |
|---|
| 2026.04.15 | ₩12,788 | ₩12,788 | ₩12,788 | ₩12,788 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩12,715 | ₩12,769 | ₩12,702 | ₩12,736 | +0.16% | 9.2천 |
|---|
| 2026.04.13 | ₩12,353 | ₩12,568 | ₩12,353 | ₩12,528 | +1.41% | 5.8천 |
|---|
| 2026.04.10 | ₩12,458 | ₩12,458 | ₩12,458 | ₩12,458 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩12,514 | ₩12,541 | ₩12,434 | ₩12,502 | -0.10% | 2.1천 |
|---|
| 2026.04.08 | ₩12,485 | ₩12,485 | ₩12,485 | ₩12,485 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩12,098 | ₩12,098 | ₩12,098 | ₩12,098 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩12,132 | ₩12,143 | ₩12,132 | ₩12,143 | +0.09% | 200 |
|---|
| 2026.04.02 | ₩12,072 | ₩12,072 | ₩12,072 | ₩12,072 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩12,072 | ₩12,165 | ₩12,072 | ₩12,085 | +0.11% | 1.3천 |
|---|
| 2026.03.31 | ₩11,884 | ₩12,029 | ₩11,884 | ₩12,029 | +1.22% | 2.7만 |
|---|
| 2026.03.30 | ₩11,760 | ₩11,760 | ₩11,716 | ₩11,716 | -0.38% | 2.1만 |
|---|
| 2026.03.27 | ₩11,870 | ₩11,870 | ₩11,696 | ₩11,696 | -1.47% | 4.3천 |
|---|
| 2026.03.26 | ₩12,025 | ₩12,025 | ₩11,891 | ₩11,891 | -1.12% | 8.2천 |
|---|
| 2026.03.25 | ₩12,058 | ₩12,058 | ₩12,045 | ₩12,045 | -0.11% | 1천 |
|---|
| 2026.03.24 | ₩12,072 | ₩12,072 | ₩11,972 | ₩11,972 | -0.82% | 4.6천 |
|---|
| 2026.03.23 | ₩12,072 | ₩12,139 | ₩12,057 | ₩12,066 | -0.04% | 3.7천 |
|---|
| 2026.03.20 | ₩11,951 | ₩11,951 | ₩11,896 | ₩11,896 | -0.46% | 600 |
|---|
| 2026.03.19 | ₩12,058 | ₩12,072 | ₩12,005 | ₩12,045 | -0.11% | 2.4천 |
|---|
| 2026.03.18 | ₩12,246 | ₩12,246 | ₩12,085 | ₩12,102 | -1.17% | 1.6만 |
|---|
| 2026.03.17 | ₩12,357 | ₩12,357 | ₩12,340 | ₩12,340 | -0.14% | 400 |
|---|
| 2026.03.16 | ₩12,192 | ₩12,326 | ₩12,192 | ₩12,286 | +0.77% | 7.8천 |
|---|
| 2026.03.13 | ₩12,112 | ₩12,258 | ₩12,112 | ₩12,119 | +0.06% | 7.3천 |
|---|
| 2026.03.12 | ₩12,215 | ₩12,215 | ₩12,215 | ₩12,215 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩12,487 | ₩12,487 | ₩12,434 | ₩12,461 | -0.21% | 9.7천 |
|---|
| 2026.03.10 | ₩12,608 | ₩12,608 | ₩12,518 | ₩12,518 | -0.71% | 200 |
|---|
| 2026.03.09 | ₩12,379 | ₩12,605 | ₩12,379 | ₩12,605 | +1.83% | 400 |
|---|
| 2026.03.06 | ₩12,546 | ₩12,546 | ₩12,522 | ₩12,522 | -0.19% | 400 |
|---|
| 2026.03.05 | ₩12,662 | ₩12,662 | ₩12,628 | ₩12,628 | -0.26% | 200 |
|---|
| 2026.03.04 | ₩12,836 | ₩12,847 | ₩12,823 | ₩12,843 | +0.05% | 700 |
|---|
| 2026.03.03 | ₩12,622 | ₩12,758 | ₩12,622 | ₩12,758 | +1.08% | 200 |
|---|
| 2026.03.02 | ₩12,950 | ₩12,950 | ₩12,950 | ₩12,950 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩13,104 | ₩13,134 | ₩13,104 | ₩13,134 | +0.23% | 5.2천 |
|---|
| 2026.02.26 | ₩13,186 | ₩13,186 | ₩13,186 | ₩13,186 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩13,078 | ₩13,165 | ₩13,078 | ₩13,165 | +0.67% | 200 |
|---|
| 2026.02.24 | ₩13,099 | ₩13,118 | ₩13,064 | ₩13,091 | -0.06% | 8.1천 |
|---|
| 2026.02.23 | ₩13,145 | ₩13,145 | ₩13,017 | ₩13,017 | -0.97% | 400 |
|---|
| 2026.02.20 | ₩13,064 | ₩13,125 | ₩13,064 | ₩13,125 | +0.46% | 1천 |
|---|
| 2026.02.19 | ₩12,972 | ₩12,972 | ₩12,972 | ₩12,972 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩13,023 | ₩13,024 | ₩13,023 | ₩13,024 | +0.01% | 200 |
|---|
| 2026.02.17 | ₩13,011 | ₩13,011 | ₩12,984 | ₩13,005 | -0.04% | 1.9천 |
|---|
| 2026.02.13 | ₩13,131 | ₩13,145 | ₩13,047 | ₩13,047 | -0.64% | 1.2만 |
|---|
| 2026.02.12 | ₩13,145 | ₩13,145 | ₩12,997 | ₩12,997 | -1.12% | 1.5천 |
|---|
| 2026.02.11 | ₩14,473 | ₩14,473 | ₩13,225 | ₩13,520 | -6.58% | 7.4천 |
|---|
| 2026.02.10 | ₩13,239 | ₩13,265 | ₩13,194 | ₩13,194 | -0.33% | 1.1만 |
|---|
| 2026.02.09 | ₩13,225 | ₩13,225 | ₩13,129 | ₩13,129 | -0.73% | 3.3만 |
|---|
| 2026.02.06 | ₩13,212 | ₩13,225 | ₩13,178 | ₩13,220 | +0.06% | 2.2천 |
|---|
| 2026.02.05 | ₩13,239 | ₩13,239 | ₩13,239 | ₩13,239 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩13,332 | ₩13,373 | ₩13,292 | ₩13,294 | -0.29% | 2.8만 |
|---|
| 2026.02.03 | ₩13,467 | ₩13,467 | ₩13,259 | ₩13,259 | -1.54% | 1.2만 |
|---|
| 2026.02.02 | ₩13,614 | ₩14,781 | ₩13,527 | ₩13,527 | -0.64% | 1.5천 |
|---|
| 2026.01.30 | ₩13,453 | ₩13,453 | ₩13,453 | ₩13,453 | 0.00% | 2.3천 |
|---|
| 2026.01.29 | ₩13,399 | ₩13,453 | ₩13,399 | ₩13,453 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩14,902 | ₩14,902 | ₩13,426 | ₩13,493 | -9.45% | 1.1만 |
|---|
| 2026.01.27 | ₩13,574 | ₩13,574 | ₩13,556 | ₩13,556 | -0.13% | 400 |
|---|
| 2026.01.26 | ₩13,534 | ₩13,654 | ₩13,534 | ₩13,587 | +0.40% | 2.1만 |
|---|
| 2026.01.23 | ₩13,534 | ₩13,560 | ₩13,534 | ₩13,560 | +0.20% | 2.9천 |
|---|
| 2026.01.22 | ₩13,534 | ₩13,547 | ₩13,527 | ₩13,534 | 0.00% | 2.4천 |
|---|
| 2026.01.21 | ₩13,386 | ₩13,430 | ₩13,326 | ₩13,430 | +0.33% | 4.7천 |
|---|
| 2026.01.20 | ₩14,942 | ₩14,942 | ₩13,346 | ₩13,379 | -10.46% | 2.8만 |
|---|
| 2026.01.16 | ₩14,084 | ₩14,084 | ₩13,594 | ₩13,621 | -3.29% | 1.3만 |
|---|
| 2026.01.15 | ₩14,754 | ₩14,754 | ₩13,614 | ₩13,628 | -7.64% | 1.1만 |
|---|
| 2026.01.14 | ₩13,587 | ₩13,587 | ₩13,560 | ₩13,581 | -0.05% | 3.8천 |
|---|
| 2026.01.13 | ₩13,654 | ₩13,661 | ₩13,654 | ₩13,661 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩13,815 | ₩13,815 | ₩13,704 | ₩13,721 | -0.68% | 3.4만 |
|---|
| 2026.01.09 | ₩13,748 | ₩13,762 | ₩13,705 | ₩13,705 | -0.31% | 1.2만 |
|---|
| 2026.01.08 | ₩13,306 | ₩13,628 | ₩13,306 | ₩13,581 | +2.07% | 6.7천 |
|---|
| 2026.01.07 | ₩13,587 | ₩13,614 | ₩13,528 | ₩13,528 | -0.43% | 1.2만 |
|---|
| 2026.01.06 | ₩13,520 | ₩13,614 | ₩13,520 | ₩13,614 | +0.69% | 1.9만 |
|---|
| 2026.01.05 | ₩13,386 | ₩13,621 | ₩13,373 | ₩13,469 | +0.62% | 81.9만 |
|---|
| 2026.01.02 | ₩13,386 | ₩13,386 | ₩13,285 | ₩13,319 | -0.50% | 1.4만 |
|---|
| 2025.12.31 | ₩13,386 | ₩13,426 | ₩13,367 | ₩13,367 | -0.14% | 1.6만 |
|---|
| 2025.12.30 | ₩13,440 | ₩13,554 | ₩13,386 | ₩13,399 | -0.30% | 1.5만 |
|---|
| 2025.12.29 | ₩13,453 | ₩13,480 | ₩13,453 | ₩13,473 | +0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩13,520 | ₩13,520 | ₩13,413 | ₩13,467 | -0.40% | 4.8천 |
|---|
| 2025.12.24 | ₩13,433 | ₩13,433 | ₩13,433 | ₩13,433 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩13,346 | ₩13,373 | ₩13,332 | ₩13,332 | -0.10% | 9.3천 |
|---|
| 2025.12.22 | ₩13,346 | ₩13,587 | ₩13,326 | ₩13,346 | 0.00% | 7.1천 |
|---|
| 2025.12.19 | ₩13,399 | ₩13,399 | ₩13,311 | ₩13,311 | -0.66% | 1.5만 |
|---|
| 2025.12.18 | ₩13,386 | ₩13,453 | ₩13,316 | ₩13,316 | -0.52% | 1.1만 |
|---|
| 2025.12.17 | ₩13,346 | ₩13,346 | ₩13,259 | ₩13,259 | -0.65% | 3.8천 |
|---|
| 2025.12.16 | ₩13,386 | ₩13,386 | ₩13,319 | ₩13,339 | -0.35% | 2.1만 |
|---|
| 2025.12.15 | ₩13,386 | ₩13,413 | ₩13,346 | ₩13,386 | 0.00% | 4.2천 |
|---|
| 2025.12.12 | ₩13,413 | ₩13,467 | ₩13,346 | ₩13,346 | -0.50% | 1.4만 |
|---|
| 2025.12.11 | ₩13,453 | ₩13,467 | ₩13,319 | ₩13,399 | -0.40% | 1만 |
|---|
| 2025.12.10 | ₩13,252 | ₩13,299 | ₩13,252 | ₩13,299 | +0.35% | 1천 |
|---|
| 2025.12.09 | ₩13,202 | ₩13,202 | ₩13,138 | ₩13,138 | -0.49% | 1.1천 |
|---|
| 2025.12.08 | ₩13,252 | ₩13,252 | ₩13,232 | ₩13,232 | -0.15% | 5.1천 |
|---|
| 2025.12.05 | ₩13,413 | ₩13,453 | ₩13,367 | ₩13,367 | -0.34% | 2.5만 |
|---|
| 2025.12.04 | ₩13,359 | ₩13,373 | ₩13,326 | ₩13,332 | -0.20% | 2.9천 |
|---|
| 2025.12.03 | ₩13,453 | ₩13,453 | ₩13,399 | ₩13,399 | -0.40% | 1.6천 |
|---|
| 2025.12.02 | ₩13,359 | ₩13,399 | ₩13,359 | ₩13,369 | +0.07% | 40.9만 |
|---|