시장 데이터를 불러오는 중
전체 종목
Fundamentals First ETF 과거 주가
Fundamentals First ETF · KNOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fundamentals First ETF · KNOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,095 | ₩17,095 | ₩17,095 | ₩17,095 | 0.00% | 100 |
| 2026.10.08 | ₩17,021 | ₩17,021 | ₩17,021 | ₩17,021 | 0.00% | 100 |
| 2026.10.07 | ₩16,987 | ₩16,987 | ₩16,987 | ₩16,987 | 0.00% | 100 |
| 2026.10.06 | ₩17,081 | ₩17,134 | ₩17,081 | ₩17,134 | +0.31% | 200 |
| 2026.10.05 | ₩17,101 | ₩17,101 | ₩17,101 | ₩17,101 | 0.00% | 100 |
| 2026.10.02 | ₩17,119 | ₩17,119 | ₩17,014 | ₩17,068 | -0.30% | 3.5천 |
| 2026.10.01 | ₩16,827 | ₩16,827 | ₩16,692 | ₩16,806 | -0.12% | 2.5천 |
| 2026.09.30 | ₩17,041 | ₩17,041 | ₩16,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,931 |
| -0.65% |
| 200 |
| 2026.09.29 | ₩16,981 | ₩16,981 | ₩16,981 | ₩16,981 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩17,148 | ₩17,148 | ₩17,002 | ₩17,002 | -0.85% | 200 |
|---|
| 2026.09.25 | ₩17,041 | ₩17,041 | ₩16,955 | ₩16,955 | -0.50% | 500 |
|---|
| 2026.09.24 | ₩17,008 | ₩17,008 | ₩17,008 | ₩17,008 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩17,081 | ₩17,081 | ₩17,081 | ₩17,081 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩17,168 | ₩17,168 | ₩17,168 | ₩17,168 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩17,162 | ₩17,242 | ₩17,162 | ₩17,172 | +0.06% | 800 |
|---|
| 2026.09.18 | ₩17,001 | ₩17,068 | ₩17,001 | ₩17,068 | +0.39% | 800 |
|---|
| 2026.09.17 | ₩17,041 | ₩17,041 | ₩17,041 | ₩17,041 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩16,938 | ₩16,938 | ₩16,938 | ₩16,938 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩17,054 | ₩17,054 | ₩17,048 | ₩17,048 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩17,096 | ₩17,096 | ₩17,096 | ₩17,096 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩17,162 | ₩17,182 | ₩17,162 | ₩17,182 | +0.12% | 3.7천 |
|---|
| 2026.09.10 | ₩17,122 | ₩17,122 | ₩17,122 | ₩17,122 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩17,162 | ₩17,250 | ₩17,162 | ₩17,250 | +0.52% | 200 |
|---|
| 2026.09.08 | ₩17,388 | ₩17,388 | ₩17,388 | ₩17,388 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩17,457 | ₩17,457 | ₩17,410 | ₩17,410 | -0.27% | 200 |
|---|
| 2026.09.03 | ₩17,331 | ₩17,370 | ₩17,331 | ₩17,370 | +0.22% | 1.8천 |
|---|
| 2026.09.02 | ₩17,363 | ₩17,370 | ₩17,215 | ₩17,336 | -0.15% | 2.6천 |
|---|
| 2026.09.01 | ₩17,309 | ₩17,309 | ₩17,309 | ₩17,309 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩17,363 | ₩17,433 | ₩17,363 | ₩17,433 | +0.40% | 500 |
|---|
| 2026.08.28 | ₩17,462 | ₩17,462 | ₩17,462 | ₩17,462 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩17,631 | ₩17,631 | ₩17,538 | ₩17,538 | -0.52% | 700 |
|---|
| 2026.08.26 | ₩17,589 | ₩17,589 | ₩17,589 | ₩17,589 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩17,557 | ₩17,557 | ₩17,557 | ₩17,557 | 0.00% | 1.7천 |
|---|
| 2026.08.24 | ₩17,537 | ₩17,537 | ₩17,537 | ₩17,537 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩17,557 | ₩17,618 | ₩17,557 | ₩17,571 | +0.08% | 800 |
|---|
| 2026.08.20 | ₩17,544 | ₩17,544 | ₩17,544 | ₩17,544 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩17,571 | ₩17,571 | ₩17,571 | ₩17,571 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩17,591 | ₩17,591 | ₩17,591 | ₩17,591 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩17,698 | ₩17,765 | ₩17,685 | ₩17,685 | -0.08% | 8.1만 |
|---|
| 2026.08.14 | ₩17,705 | ₩17,705 | ₩17,705 | ₩17,705 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩17,721 | ₩17,721 | ₩17,721 | ₩17,721 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩17,618 | ₩17,691 | ₩17,416 | ₩17,691 | +0.42% | 2.3천 |
|---|
| 2026.08.11 | ₩17,752 | ₩17,752 | ₩17,577 | ₩17,651 | -0.57% | 600 |
|---|
| 2026.08.10 | ₩17,698 | ₩17,698 | ₩17,611 | ₩17,611 | -0.49% | 600 |
|---|
| 2026.08.07 | ₩17,626 | ₩17,626 | ₩17,626 | ₩17,626 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,551 | ₩17,577 | ₩17,551 | ₩17,577 | +0.15% | 1.3천 |
|---|
| 2026.08.05 | ₩17,581 | ₩17,581 | ₩17,581 | ₩17,581 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩17,658 | ₩17,658 | ₩17,658 | ₩17,658 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩17,510 | ₩17,510 | ₩17,510 | ₩17,510 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩17,437 | ₩17,437 | ₩17,437 | ₩17,437 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩17,311 | ₩17,311 | ₩17,311 | ₩17,311 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩17,197 | ₩17,197 | ₩17,197 | ₩17,197 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩17,256 | ₩17,321 | ₩17,256 | ₩17,321 | +0.38% | 1.1천 |
|---|
| 2026.07.27 | ₩17,403 | ₩17,403 | ₩17,282 | ₩17,363 | -0.23% | 2.5천 |
|---|
| 2026.07.24 | ₩17,356 | ₩17,356 | ₩17,356 | ₩17,356 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩17,390 | ₩17,403 | ₩17,303 | ₩17,343 | -0.27% | 2.6천 |
|---|
| 2026.07.22 | ₩17,383 | ₩17,383 | ₩17,383 | ₩17,383 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,390 | ₩17,390 | ₩17,343 | ₩17,343 | -0.27% | 1천 |
|---|
| 2026.07.20 | ₩17,416 | ₩17,416 | ₩17,270 | ₩17,270 | -0.84% | 5만 |
|---|
| 2026.07.17 | ₩17,356 | ₩17,356 | ₩17,356 | ₩17,356 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩17,551 | ₩17,551 | ₩17,437 | ₩17,437 | -0.65% | 400 |
|---|
| 2026.07.15 | ₩17,349 | ₩17,349 | ₩17,349 | ₩17,349 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩17,524 | ₩17,524 | ₩17,376 | ₩17,376 | -0.84% | 200 |
|---|
| 2026.07.13 | ₩17,329 | ₩17,329 | ₩17,329 | ₩17,329 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,416 | ₩17,430 | ₩17,411 | ₩17,411 | -0.03% | 500 |
|---|
| 2026.07.09 | ₩17,349 | ₩17,349 | ₩17,349 | ₩17,349 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,363 | ₩17,416 | ₩17,329 | ₩17,329 | -0.19% | 2.2천 |
|---|
| 2026.07.07 | ₩17,363 | ₩17,363 | ₩17,336 | ₩17,336 | -0.15% | 7.9천 |
|---|
| 2026.07.06 | ₩17,510 | ₩17,510 | ₩17,439 | ₩17,439 | -0.41% | 200 |
|---|
| 2026.07.02 | ₩17,403 | ₩17,403 | ₩17,355 | ₩17,355 | -0.28% | 600 |
|---|
| 2026.07.01 | ₩17,510 | ₩17,658 | ₩17,484 | ₩17,484 | -0.15% | 900 |
|---|
| 2026.06.30 | ₩17,819 | ₩17,819 | ₩17,737 | ₩17,737 | -0.46% | 1천 |
|---|
| 2026.06.29 | ₩17,521 | ₩17,521 | ₩17,521 | ₩17,521 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩17,351 | ₩17,351 | ₩17,351 | ₩17,351 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩17,376 | ₩17,437 | ₩17,376 | ₩17,437 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩17,376 | ₩17,376 | ₩17,175 | ₩17,229 | -0.85% | 700 |
|---|
| 2026.06.23 | ₩17,296 | ₩17,296 | ₩16,934 | ₩17,142 | -0.89% | 8.4천 |
|---|
| 2026.06.22 | ₩17,403 | ₩17,403 | ₩17,296 | ₩17,403 | 0.00% | 9.2천 |
|---|
| 2026.06.18 | ₩17,446 | ₩17,446 | ₩17,446 | ₩17,446 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩17,390 | ₩17,390 | ₩17,221 | ₩17,221 | -0.97% | 900 |
|---|
| 2026.06.16 | ₩17,349 | ₩17,349 | ₩17,349 | ₩17,349 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩17,429 | ₩17,429 | ₩17,429 | ₩17,429 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩17,363 | ₩17,363 | ₩17,363 | ₩17,363 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩17,276 | ₩17,276 | ₩17,276 | ₩17,276 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩17,122 | ₩17,122 | ₩17,016 | ₩17,016 | -0.62% | 1.2천 |
|---|
| 2026.06.09 | ₩17,113 | ₩17,113 | ₩17,113 | ₩17,113 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩17,041 | ₩17,041 | ₩17,041 | ₩17,041 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩17,054 | ₩17,061 | ₩16,961 | ₩16,973 | -0.48% | 700 |
|---|
| 2026.06.04 | ₩17,183 | ₩17,183 | ₩17,183 | ₩17,183 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩17,122 | ₩17,122 | ₩17,056 | ₩17,115 | -0.04% | 200 |
|---|
| 2026.06.02 | ₩17,115 | ₩17,115 | ₩17,115 | ₩17,115 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩17,081 | ₩17,081 | ₩16,987 | ₩16,987 | -0.55% | 200 |
|---|
| 2026.05.29 | ₩17,135 | ₩17,135 | ₩16,974 | ₩17,028 | -0.63% | 900 |
|---|
| 2026.05.28 | ₩16,994 | ₩17,034 | ₩16,994 | ₩17,034 | +0.24% | 100 |
|---|
| 2026.05.27 | ₩17,072 | ₩17,072 | ₩17,072 | ₩17,072 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩17,081 | ₩17,122 | ₩17,081 | ₩17,122 | +0.24% | 2.6천 |
|---|
| 2026.05.22 | ₩17,135 | ₩17,135 | ₩17,068 | ₩17,068 | -0.39% | 400 |
|---|
| 2026.05.21 | ₩17,028 | ₩17,054 | ₩17,028 | ₩17,054 | +0.16% | 400 |
|---|
| 2026.05.20 | ₩16,934 | ₩16,961 | ₩16,927 | ₩16,961 | +0.16% | 500 |
|---|
| 2026.05.19 | ₩16,894 | ₩16,907 | ₩16,894 | ₩16,907 | +0.08% | 800 |
|---|
| 2026.05.18 | ₩16,894 | ₩16,920 | ₩16,894 | ₩16,920 | +0.16% | 400 |
|---|
| 2026.05.15 | ₩16,914 | ₩16,914 | ₩16,894 | ₩16,907 | -0.04% | 1.2천 |
|---|
| 2026.05.14 | ₩16,994 | ₩16,994 | ₩16,994 | ₩16,994 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩16,934 | ₩16,947 | ₩16,934 | ₩16,947 | +0.08% | 100 |
|---|
| 2026.05.12 | ₩16,867 | ₩16,920 | ₩16,867 | ₩16,920 | +0.32% | 1.7천 |
|---|
| 2026.05.11 | ₩17,008 | ₩17,008 | ₩17,008 | ₩17,008 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩16,974 | ₩16,974 | ₩16,974 | ₩16,974 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩16,954 | ₩16,954 | ₩16,954 | ₩16,954 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩17,028 | ₩17,103 | ₩17,028 | ₩17,103 | +0.44% | 900 |
|---|
| 2026.05.05 | ₩16,931 | ₩16,931 | ₩16,931 | ₩16,931 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩16,973 | ₩16,973 | ₩16,907 | ₩16,907 | -0.39% | 3.4천 |
|---|
| 2026.05.01 | ₩17,054 | ₩17,054 | ₩17,054 | ₩17,054 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩16,746 | ₩16,974 | ₩16,746 | ₩16,974 | +1.36% | 600 |
|---|
| 2026.04.29 | ₩16,786 | ₩16,786 | ₩16,786 | ₩16,786 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩16,853 | ₩16,853 | ₩16,853 | ₩16,853 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩17,028 | ₩17,028 | ₩16,894 | ₩16,914 | -0.67% | 1.1천 |
|---|
| 2026.04.24 | ₩17,041 | ₩17,041 | ₩16,981 | ₩16,981 | -0.35% | 500 |
|---|
| 2026.04.23 | ₩16,894 | ₩16,894 | ₩16,813 | ₩16,820 | -0.44% | 1.4천 |
|---|
| 2026.04.22 | ₩17,001 | ₩17,001 | ₩16,894 | ₩16,894 | -0.63% | 400 |
|---|
| 2026.04.21 | ₩16,867 | ₩16,867 | ₩16,827 | ₩16,827 | -0.24% | 300 |
|---|
| 2026.04.20 | ₩16,894 | ₩16,894 | ₩16,853 | ₩16,853 | -0.24% | 100 |
|---|
| 2026.04.17 | ₩16,788 | ₩16,887 | ₩16,788 | ₩16,861 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩16,786 | ₩16,786 | ₩16,786 | ₩16,786 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩16,786 | ₩16,786 | ₩16,786 | ₩16,786 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩16,894 | ₩16,894 | ₩16,894 | ₩16,894 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩16,853 | ₩16,853 | ₩16,853 | ₩16,853 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩16,760 | ₩16,760 | ₩16,746 | ₩16,746 | -0.08% | 300 |
|---|
| 2026.04.09 | ₩16,786 | ₩16,786 | ₩16,739 | ₩16,739 | -0.28% | 500 |
|---|
| 2026.04.08 | ₩16,357 | ₩16,695 | ₩16,344 | ₩16,695 | +2.07% | 3.1천 |
|---|
| 2026.04.07 | ₩16,290 | ₩16,290 | ₩16,263 | ₩16,263 | -0.16% | 900 |
|---|
| 2026.04.06 | ₩16,223 | ₩16,237 | ₩16,183 | ₩16,237 | +0.08% | 8천 |
|---|
| 2026.04.02 | ₩16,289 | ₩16,317 | ₩16,237 | ₩16,282 | -0.04% | 1.6천 |
|---|
| 2026.04.01 | ₩16,243 | ₩16,243 | ₩16,243 | ₩16,243 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩16,156 | ₩16,170 | ₩16,009 | ₩16,144 | -0.07% | 7.5천 |
|---|
| 2026.03.30 | ₩15,968 | ₩16,049 | ₩15,888 | ₩15,888 | -0.50% | 1.7천 |
|---|
| 2026.03.27 | ₩16,022 | ₩16,089 | ₩15,875 | ₩15,875 | -0.92% | 1천 |
|---|
| 2026.03.26 | ₩16,196 | ₩16,196 | ₩16,082 | ₩16,082 | -0.70% | 8천 |
|---|
| 2026.03.25 | ₩16,263 | ₩16,263 | ₩16,263 | ₩16,263 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩16,195 | ₩16,451 | ₩16,195 | ₩16,310 | +0.71% | 1만 |
|---|
| 2026.03.23 | ₩16,237 | ₩16,329 | ₩16,237 | ₩16,329 | +0.57% | 300 |
|---|
| 2026.03.20 | ₩16,123 | ₩16,123 | ₩16,035 | ₩16,076 | -0.29% | 1.6천 |
|---|
| 2026.03.19 | ₩16,196 | ₩16,230 | ₩16,196 | ₩16,230 | +0.21% | 300 |
|---|
| 2026.03.18 | ₩16,371 | ₩16,384 | ₩16,216 | ₩16,216 | -0.94% | 1.1만 |
|---|
| 2026.03.17 | ₩16,438 | ₩16,451 | ₩16,431 | ₩16,431 | -0.04% | 1.3천 |
|---|
| 2026.03.16 | ₩16,263 | ₩16,263 | ₩16,263 | ₩16,263 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩16,317 | ₩16,384 | ₩16,183 | ₩16,183 | -0.82% | 3.4천 |
|---|
| 2026.03.12 | ₩16,357 | ₩16,384 | ₩16,219 | ₩16,219 | -0.84% | 3.7천 |
|---|
| 2026.03.11 | ₩16,384 | ₩16,384 | ₩16,384 | ₩16,384 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩16,666 | ₩16,666 | ₩16,377 | ₩16,377 | -1.73% | 500 |
|---|
| 2026.03.09 | ₩16,399 | ₩16,399 | ₩16,399 | ₩16,399 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩16,411 | ₩16,438 | ₩16,312 | ₩16,312 | -0.60% | 6천 |
|---|
| 2026.03.05 | ₩16,532 | ₩16,545 | ₩16,397 | ₩16,518 | -0.08% | 900 |
|---|
| 2026.03.04 | ₩16,719 | ₩16,760 | ₩16,711 | ₩16,711 | -0.05% | 2.2천 |
|---|
| 2026.03.03 | ₩16,820 | ₩16,820 | ₩16,438 | ₩16,668 | -0.90% | 1.7만 |
|---|
| 2026.03.02 | ₩16,849 | ₩16,880 | ₩16,849 | ₩16,880 | +0.18% | 400 |
|---|
| 2026.02.27 | ₩16,894 | ₩17,034 | ₩16,892 | ₩17,034 | +0.83% | 1.5천 |
|---|
| 2026.02.26 | ₩16,894 | ₩16,920 | ₩16,894 | ₩16,920 | +0.16% | 700 |
|---|
| 2026.02.25 | ₩16,934 | ₩16,934 | ₩16,882 | ₩16,882 | -0.31% | 200 |
|---|
| 2026.02.24 | ₩16,880 | ₩16,894 | ₩16,865 | ₩16,865 | -0.09% | 1.4만 |
|---|
| 2026.02.23 | ₩16,761 | ₩16,833 | ₩16,761 | ₩16,833 | +0.43% | 1.3천 |
|---|
| 2026.02.20 | ₩16,813 | ₩16,813 | ₩16,788 | ₩16,788 | -0.15% | 300 |
|---|
| 2026.02.19 | ₩16,754 | ₩16,754 | ₩16,754 | ₩16,754 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩16,786 | ₩16,786 | ₩16,786 | ₩16,786 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩16,766 | ₩16,766 | ₩16,766 | ₩16,766 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩16,706 | ₩16,827 | ₩16,706 | ₩16,762 | +0.34% | 3.2천 |
|---|
| 2026.02.12 | ₩16,619 | ₩16,619 | ₩16,619 | ₩16,619 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩16,706 | ₩16,726 | ₩16,706 | ₩16,726 | +0.12% | 300 |
|---|
| 2026.02.10 | ₩16,652 | ₩16,652 | ₩16,605 | ₩16,605 | -0.28% | 200 |
|---|
| 2026.02.09 | ₩16,612 | ₩16,612 | ₩16,532 | ₩16,585 | -0.16% | 400 |
|---|
| 2026.02.06 | ₩16,498 | ₩16,498 | ₩16,498 | ₩16,498 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩16,284 | ₩16,284 | ₩16,263 | ₩16,263 | -0.12% | 600 |
|---|
| 2026.02.04 | ₩16,351 | ₩16,351 | ₩16,326 | ₩16,326 | -0.15% | 300 |
|---|
| 2026.02.03 | ₩16,230 | ₩16,230 | ₩16,230 | ₩16,230 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩16,190 | ₩16,190 | ₩16,190 | ₩16,190 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩16,149 | ₩16,149 | ₩16,096 | ₩16,096 | -0.33% | 1천 |
|---|
| 2026.01.29 | ₩16,245 | ₩16,245 | ₩16,245 | ₩16,245 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩16,183 | ₩16,183 | ₩16,183 | ₩16,183 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩16,188 | ₩16,188 | ₩16,188 | ₩16,188 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩16,096 | ₩16,096 | ₩16,096 | ₩16,096 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩16,022 | ₩16,062 | ₩16,022 | ₩16,056 | +0.21% | 400 |
|---|
| 2026.01.22 | ₩16,049 | ₩16,096 | ₩16,049 | ₩16,082 | +0.21% | 200 |
|---|
| 2026.01.21 | ₩16,022 | ₩16,022 | ₩16,002 | ₩16,002 | -0.13% | 200 |
|---|
| 2026.01.20 | ₩15,875 | ₩15,907 | ₩15,875 | ₩15,907 | +0.20% | 200 |
|---|
| 2026.01.16 | ₩16,035 | ₩16,035 | ₩16,035 | ₩16,035 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩16,015 | ₩16,015 | ₩16,015 | ₩16,015 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩15,875 | ₩15,875 | ₩15,875 | ₩15,875 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩15,875 | ₩15,875 | ₩15,861 | ₩15,861 | -0.08% | 100 |
|---|
| 2026.01.12 | ₩15,782 | ₩15,801 | ₩15,757 | ₩15,801 | +0.12% | 500 |
|---|
| 2026.01.09 | ₩15,714 | ₩15,781 | ₩15,714 | ₩15,767 | +0.34% | 700 |
|---|
| 2026.01.08 | ₩15,553 | ₩15,633 | ₩15,553 | ₩15,600 | +0.30% | 3.6천 |
|---|
| 2026.01.07 | ₩15,539 | ₩15,580 | ₩15,472 | ₩15,539 | 0.00% | 2.2천 |
|---|
| 2026.01.06 | ₩15,610 | ₩15,613 | ₩15,610 | ₩15,613 | +0.02% | 100 |
|---|
| 2026.01.05 | ₩15,432 | ₩15,539 | ₩15,432 | ₩15,506 | +0.48% | 200 |
|---|
| 2026.01.02 | ₩15,325 | ₩15,393 | ₩15,325 | ₩15,393 | +0.45% | 400 |
|---|
| 2025.12.31 | ₩15,307 | ₩15,307 | ₩15,307 | ₩15,307 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩15,352 | ₩15,385 | ₩15,338 | ₩15,385 | +0.22% | 300 |
|---|
| 2025.12.29 | ₩15,425 | ₩15,425 | ₩15,404 | ₩15,404 | -0.14% | 100 |
|---|
| 2025.12.26 | ₩15,452 | ₩15,499 | ₩15,325 | ₩15,412 | -0.26% | 900 |
|---|
| 2025.12.24 | ₩15,338 | ₩15,379 | ₩15,338 | ₩15,379 | +0.26% | 500 |
|---|
| 2025.12.23 | ₩15,329 | ₩15,332 | ₩15,329 | ₩15,332 | +0.02% | 100 |
|---|
| 2025.12.22 | ₩15,352 | ₩15,352 | ₩15,318 | ₩15,318 | -0.22% | 200 |
|---|
| 2025.12.19 | ₩15,231 | ₩15,286 | ₩15,231 | ₩15,279 | +0.32% | 600 |
|---|
| 2025.12.18 | ₩15,278 | ₩15,278 | ₩15,278 | ₩15,278 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩15,218 | ₩15,218 | ₩15,218 | ₩15,218 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩15,285 | ₩15,285 | ₩15,285 | ₩15,285 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩15,405 | ₩15,405 | ₩15,285 | ₩15,358 | -0.30% | 1천 |
|---|
| 2025.12.12 | ₩15,452 | ₩15,452 | ₩15,325 | ₩15,332 | -0.78% | 700 |
|---|
| 2025.12.11 | ₩15,379 | ₩15,459 | ₩15,379 | ₩15,452 | +0.48% | 200 |
|---|
| 2025.12.10 | ₩15,191 | ₩15,313 | ₩15,177 | ₩15,313 | +0.80% | 1.7천 |
|---|
| 2025.12.09 | ₩15,344 | ₩15,344 | ₩15,278 | ₩15,278 | -0.43% | 200 |
|---|
| 2025.12.08 | ₩15,352 | ₩15,352 | ₩15,302 | ₩15,302 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩15,298 | ₩15,392 | ₩15,298 | ₩15,392 | +0.61% | 400 |
|---|
| 2025.12.04 | ₩15,392 | ₩15,392 | ₩15,318 | ₩15,318 | -0.48% | 100 |
|---|
| 2025.12.03 | ₩15,177 | ₩15,278 | ₩15,177 | ₩15,278 | +0.66% | 300 |
|---|
| 2025.12.02 | ₩15,124 | ₩15,196 | ₩15,110 | ₩15,196 | +0.48% | 400 |
|---|
| 2025.12.01 | ₩15,151 | ₩15,184 | ₩15,137 | ₩15,184 | +0.22% | 1천 |
|---|
| 2025.11.28 | ₩15,151 | ₩15,242 | ₩15,137 | ₩15,226 | +0.50% | 1.6천 |
|---|
| 2025.11.26 | ₩15,151 | ₩15,211 | ₩15,151 | ₩15,211 | +0.40% | 200 |
|---|
| 2025.11.25 | ₩15,050 | ₩15,124 | ₩15,050 | ₩15,124 | +0.49% | 100 |
|---|
| 2025.11.24 | ₩14,909 | ₩14,990 | ₩14,909 | ₩14,990 | +0.54% | 100 |
|---|
| 2025.11.21 | ₩14,735 | ₩14,929 | ₩14,722 | ₩14,929 | +1.32% | 2.2천 |
|---|
| 2025.11.20 | ₩14,794 | ₩14,794 | ₩14,794 | ₩14,794 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩14,882 | ₩14,895 | ₩14,882 | ₩14,895 | +0.08% | 200 |
|---|
| 2025.11.18 | ₩14,831 | ₩14,874 | ₩14,831 | ₩14,874 | +0.29% | 1.1천 |
|---|
| 2025.11.17 | ₩14,963 | ₩14,963 | ₩14,884 | ₩14,884 | -0.53% | 100 |
|---|
| 2025.11.14 | ₩15,010 | ₩15,010 | ₩14,990 | ₩14,996 | -0.09% | 500 |
|---|
| 2025.11.13 | ₩15,080 | ₩15,080 | ₩14,990 | ₩15,050 | -0.20% | 700 |
|---|
| 2025.11.12 | ₩15,124 | ₩15,198 | ₩15,124 | ₩15,198 | +0.49% | 300 |
|---|
| 2025.11.11 | ₩15,097 | ₩15,271 | ₩15,097 | ₩15,189 | +0.61% | 900 |
|---|
| 2025.11.10 | ₩15,017 | ₩15,130 | ₩14,869 | ₩15,130 | +0.76% | 1.4천 |
|---|
| 2025.11.07 | ₩14,963 | ₩15,010 | ₩14,963 | ₩15,010 | +0.31% | 100 |
|---|
| 2025.11.06 | ₩14,936 | ₩15,007 | ₩14,936 | ₩15,007 | +0.48% | 100 |
|---|
| 2025.11.05 | ₩15,000 | ₩15,077 | ₩15,000 | ₩15,054 | +0.36% | 200 |
|---|
| 2025.11.04 | ₩14,909 | ₩14,944 | ₩14,909 | ₩14,944 | +0.23% | 100 |
|---|
| 2025.11.03 | ₩14,909 | ₩15,077 | ₩14,909 | ₩15,077 | +1.12% | 300 |
|---|
| 2025.10.31 | ₩15,063 | ₩15,063 | ₩15,063 | ₩15,063 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩15,045 | ₩15,063 | ₩15,043 | ₩15,063 | +0.12% | 1.1천 |
|---|
| 2025.10.29 | ₩15,151 | ₩15,151 | ₩15,144 | ₩15,144 | -0.04% | 200 |
|---|
| 2025.10.28 | ₩15,301 | ₩15,346 | ₩15,231 | ₩15,318 | +0.11% | 1.4천 |
|---|
| 2025.10.27 | ₩15,271 | ₩15,387 | ₩15,271 | ₩15,345 | +0.48% | 600 |
|---|
| 2025.10.24 | ₩15,318 | ₩15,318 | ₩15,151 | ₩15,278 | -0.26% | 8.2천 |
|---|
| 2025.10.23 | ₩15,255 | ₩15,255 | ₩15,255 | ₩15,255 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩15,124 | ₩15,198 | ₩15,030 | ₩15,136 | +0.08% | 900 |
|---|
| 2025.10.21 | ₩15,097 | ₩15,231 | ₩15,097 | ₩15,176 | +0.52% | 500 |
|---|
| 2025.10.20 | ₩15,030 | ₩15,050 | ₩14,909 | ₩15,050 | +0.13% | 8.1천 |
|---|
| 2025.10.17 | ₩15,043 | ₩15,043 | ₩14,802 | ₩14,909 | -0.89% | 4.2만 |
|---|
| 2025.10.16 | ₩15,043 | ₩15,070 | ₩15,043 | ₩15,070 | +0.18% | 200 |
|---|
| 2025.10.15 | ₩15,101 | ₩15,104 | ₩15,101 | ₩15,104 | +0.02% | 100 |
|---|
| 2025.10.14 | ₩15,093 | ₩15,093 | ₩15,030 | ₩15,030 | -0.42% | 100 |
|---|
| 2025.10.13 | ₩14,976 | ₩14,976 | ₩14,976 | ₩14,976 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩15,090 | ₩15,109 | ₩14,862 | ₩14,862 | -1.51% | 1.5천 |
|---|