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 | ₩17,097 | ₩17,097 | ₩17,097 | ₩17,097 | 0.00% | 100 |
| 2026.10.08 | ₩17,024 | ₩17,024 | ₩17,024 | ₩17,024 | 0.00% | 100 |
| 2026.10.07 | ₩16,990 | ₩16,990 | ₩16,990 | ₩16,990 | 0.00% | 100 |
| 2026.10.06 | ₩17,084 | ₩17,136 | ₩17,084 | ₩17,136 | +0.31% | 200 |
| 2026.10.05 | ₩17,104 | ₩17,104 | ₩17,104 | ₩17,104 | 0.00% | 100 |
| 2026.10.02 | ₩17,122 | ₩17,122 | ₩17,017 | ₩17,071 | -0.30% | 3.5천 |
| 2026.10.01 | ₩16,829 | ₩16,829 | ₩16,695 | ₩16,809 | -0.12% | 2.5천 |
| 2026.09.30 | ₩17,044 | ₩17,044 | ₩16,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,934 |
| -0.65% |
| 200 |
| 2026.09.29 | ₩16,984 | ₩16,984 | ₩16,984 | ₩16,984 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩17,151 | ₩17,151 | ₩17,005 | ₩17,005 | -0.85% | 200 |
|---|
| 2026.09.25 | ₩17,044 | ₩17,044 | ₩16,958 | ₩16,958 | -0.50% | 500 |
|---|
| 2026.09.24 | ₩17,010 | ₩17,010 | ₩17,010 | ₩17,010 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩17,084 | ₩17,084 | ₩17,084 | ₩17,084 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩17,171 | ₩17,171 | ₩17,171 | ₩17,171 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩17,165 | ₩17,245 | ₩17,165 | ₩17,175 | +0.06% | 800 |
|---|
| 2026.09.18 | ₩17,004 | ₩17,071 | ₩17,004 | ₩17,071 | +0.39% | 800 |
|---|
| 2026.09.17 | ₩17,044 | ₩17,044 | ₩17,044 | ₩17,044 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩16,941 | ₩16,941 | ₩16,941 | ₩16,941 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩17,057 | ₩17,057 | ₩17,051 | ₩17,051 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩17,099 | ₩17,099 | ₩17,099 | ₩17,099 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩17,165 | ₩17,185 | ₩17,165 | ₩17,185 | +0.12% | 3.7천 |
|---|
| 2026.09.10 | ₩17,124 | ₩17,124 | ₩17,124 | ₩17,124 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩17,165 | ₩17,253 | ₩17,165 | ₩17,253 | +0.52% | 200 |
|---|
| 2026.09.08 | ₩17,391 | ₩17,391 | ₩17,391 | ₩17,391 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩17,460 | ₩17,460 | ₩17,413 | ₩17,413 | -0.27% | 200 |
|---|
| 2026.09.03 | ₩17,334 | ₩17,372 | ₩17,334 | ₩17,372 | +0.22% | 1.8천 |
|---|
| 2026.09.02 | ₩17,366 | ₩17,372 | ₩17,218 | ₩17,339 | -0.15% | 2.6천 |
|---|
| 2026.09.01 | ₩17,312 | ₩17,312 | ₩17,312 | ₩17,312 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩17,366 | ₩17,435 | ₩17,366 | ₩17,435 | +0.40% | 500 |
|---|
| 2026.08.28 | ₩17,465 | ₩17,465 | ₩17,465 | ₩17,465 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩17,634 | ₩17,634 | ₩17,541 | ₩17,541 | -0.52% | 700 |
|---|
| 2026.08.26 | ₩17,592 | ₩17,592 | ₩17,592 | ₩17,592 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩17,560 | ₩17,560 | ₩17,560 | ₩17,560 | 0.00% | 1.7천 |
|---|
| 2026.08.24 | ₩17,540 | ₩17,540 | ₩17,540 | ₩17,540 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩17,560 | ₩17,620 | ₩17,560 | ₩17,574 | +0.08% | 800 |
|---|
| 2026.08.20 | ₩17,547 | ₩17,547 | ₩17,547 | ₩17,547 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩17,574 | ₩17,574 | ₩17,574 | ₩17,574 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩17,594 | ₩17,594 | ₩17,594 | ₩17,594 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩17,701 | ₩17,768 | ₩17,688 | ₩17,688 | -0.08% | 8.1만 |
|---|
| 2026.08.14 | ₩17,708 | ₩17,708 | ₩17,708 | ₩17,708 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩17,724 | ₩17,724 | ₩17,724 | ₩17,724 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩17,620 | ₩17,694 | ₩17,419 | ₩17,694 | +0.42% | 2.3천 |
|---|
| 2026.08.11 | ₩17,755 | ₩17,755 | ₩17,580 | ₩17,654 | -0.57% | 600 |
|---|
| 2026.08.10 | ₩17,701 | ₩17,701 | ₩17,614 | ₩17,614 | -0.49% | 600 |
|---|
| 2026.08.07 | ₩17,629 | ₩17,629 | ₩17,629 | ₩17,629 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,553 | ₩17,580 | ₩17,553 | ₩17,580 | +0.15% | 1.3천 |
|---|
| 2026.08.05 | ₩17,584 | ₩17,584 | ₩17,584 | ₩17,584 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩17,661 | ₩17,661 | ₩17,661 | ₩17,661 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩17,513 | ₩17,513 | ₩17,513 | ₩17,513 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩17,439 | ₩17,439 | ₩17,439 | ₩17,439 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩17,313 | ₩17,313 | ₩17,313 | ₩17,313 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩17,199 | ₩17,199 | ₩17,199 | ₩17,199 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩17,258 | ₩17,324 | ₩17,258 | ₩17,324 | +0.38% | 1.1천 |
|---|
| 2026.07.27 | ₩17,406 | ₩17,406 | ₩17,285 | ₩17,366 | -0.23% | 2.5천 |
|---|
| 2026.07.24 | ₩17,359 | ₩17,359 | ₩17,359 | ₩17,359 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩17,393 | ₩17,406 | ₩17,305 | ₩17,346 | -0.27% | 2.6천 |
|---|
| 2026.07.22 | ₩17,386 | ₩17,386 | ₩17,386 | ₩17,386 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,393 | ₩17,393 | ₩17,346 | ₩17,346 | -0.27% | 1천 |
|---|
| 2026.07.20 | ₩17,419 | ₩17,419 | ₩17,273 | ₩17,273 | -0.84% | 5만 |
|---|
| 2026.07.17 | ₩17,359 | ₩17,359 | ₩17,359 | ₩17,359 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩17,553 | ₩17,553 | ₩17,439 | ₩17,439 | -0.65% | 400 |
|---|
| 2026.07.15 | ₩17,352 | ₩17,352 | ₩17,352 | ₩17,352 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩17,527 | ₩17,527 | ₩17,379 | ₩17,379 | -0.84% | 200 |
|---|
| 2026.07.13 | ₩17,332 | ₩17,332 | ₩17,332 | ₩17,332 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,419 | ₩17,433 | ₩17,414 | ₩17,414 | -0.03% | 500 |
|---|
| 2026.07.09 | ₩17,352 | ₩17,352 | ₩17,352 | ₩17,352 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,366 | ₩17,419 | ₩17,332 | ₩17,332 | -0.19% | 2.2천 |
|---|
| 2026.07.07 | ₩17,366 | ₩17,366 | ₩17,339 | ₩17,339 | -0.15% | 7.9천 |
|---|
| 2026.07.06 | ₩17,513 | ₩17,513 | ₩17,442 | ₩17,442 | -0.41% | 200 |
|---|
| 2026.07.02 | ₩17,406 | ₩17,406 | ₩17,358 | ₩17,358 | -0.28% | 600 |
|---|
| 2026.07.01 | ₩17,513 | ₩17,661 | ₩17,486 | ₩17,486 | -0.15% | 900 |
|---|
| 2026.06.30 | ₩17,822 | ₩17,822 | ₩17,740 | ₩17,740 | -0.46% | 1천 |
|---|
| 2026.06.29 | ₩17,524 | ₩17,524 | ₩17,524 | ₩17,524 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩17,354 | ₩17,354 | ₩17,354 | ₩17,354 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩17,379 | ₩17,439 | ₩17,379 | ₩17,439 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩17,379 | ₩17,379 | ₩17,178 | ₩17,232 | -0.85% | 700 |
|---|
| 2026.06.23 | ₩17,299 | ₩17,299 | ₩16,937 | ₩17,144 | -0.89% | 8.4천 |
|---|
| 2026.06.22 | ₩17,406 | ₩17,406 | ₩17,299 | ₩17,406 | 0.00% | 9.2천 |
|---|
| 2026.06.18 | ₩17,449 | ₩17,449 | ₩17,449 | ₩17,449 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩17,393 | ₩17,393 | ₩17,224 | ₩17,224 | -0.97% | 900 |
|---|
| 2026.06.16 | ₩17,352 | ₩17,352 | ₩17,352 | ₩17,352 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩17,431 | ₩17,431 | ₩17,431 | ₩17,431 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩17,366 | ₩17,366 | ₩17,366 | ₩17,366 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩17,279 | ₩17,279 | ₩17,279 | ₩17,279 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩17,124 | ₩17,124 | ₩17,018 | ₩17,018 | -0.62% | 1.2천 |
|---|
| 2026.06.09 | ₩17,116 | ₩17,116 | ₩17,116 | ₩17,116 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩17,044 | ₩17,044 | ₩17,044 | ₩17,044 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩17,057 | ₩17,064 | ₩16,963 | ₩16,975 | -0.48% | 700 |
|---|
| 2026.06.04 | ₩17,186 | ₩17,186 | ₩17,186 | ₩17,186 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩17,124 | ₩17,124 | ₩17,059 | ₩17,118 | -0.04% | 200 |
|---|
| 2026.06.02 | ₩17,118 | ₩17,118 | ₩17,118 | ₩17,118 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩17,084 | ₩17,084 | ₩16,990 | ₩16,990 | -0.55% | 200 |
|---|
| 2026.05.29 | ₩17,138 | ₩17,138 | ₩16,977 | ₩17,030 | -0.63% | 900 |
|---|
| 2026.05.28 | ₩16,997 | ₩17,037 | ₩16,997 | ₩17,037 | +0.24% | 100 |
|---|
| 2026.05.27 | ₩17,075 | ₩17,075 | ₩17,075 | ₩17,075 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩17,084 | ₩17,124 | ₩17,084 | ₩17,124 | +0.24% | 2.6천 |
|---|
| 2026.05.22 | ₩17,138 | ₩17,138 | ₩17,071 | ₩17,071 | -0.39% | 400 |
|---|
| 2026.05.21 | ₩17,030 | ₩17,057 | ₩17,030 | ₩17,057 | +0.16% | 400 |
|---|
| 2026.05.20 | ₩16,937 | ₩16,963 | ₩16,930 | ₩16,963 | +0.16% | 500 |
|---|
| 2026.05.19 | ₩16,896 | ₩16,910 | ₩16,896 | ₩16,910 | +0.08% | 800 |
|---|
| 2026.05.18 | ₩16,896 | ₩16,923 | ₩16,896 | ₩16,923 | +0.16% | 400 |
|---|
| 2026.05.15 | ₩16,916 | ₩16,916 | ₩16,896 | ₩16,910 | -0.04% | 1.2천 |
|---|
| 2026.05.14 | ₩16,997 | ₩16,997 | ₩16,997 | ₩16,997 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩16,937 | ₩16,950 | ₩16,937 | ₩16,950 | +0.08% | 100 |
|---|
| 2026.05.12 | ₩16,870 | ₩16,923 | ₩16,870 | ₩16,923 | +0.32% | 1.7천 |
|---|
| 2026.05.11 | ₩17,010 | ₩17,010 | ₩17,010 | ₩17,010 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩16,977 | ₩16,977 | ₩16,977 | ₩16,977 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩16,957 | ₩16,957 | ₩16,957 | ₩16,957 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩17,030 | ₩17,106 | ₩17,030 | ₩17,106 | +0.44% | 900 |
|---|
| 2026.05.05 | ₩16,934 | ₩16,934 | ₩16,934 | ₩16,934 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩16,975 | ₩16,975 | ₩16,910 | ₩16,910 | -0.39% | 3.4천 |
|---|
| 2026.05.01 | ₩17,057 | ₩17,057 | ₩17,057 | ₩17,057 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩16,749 | ₩16,977 | ₩16,749 | ₩16,977 | +1.36% | 600 |
|---|
| 2026.04.29 | ₩16,789 | ₩16,789 | ₩16,789 | ₩16,789 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩16,856 | ₩16,856 | ₩16,856 | ₩16,856 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩17,030 | ₩17,030 | ₩16,896 | ₩16,916 | -0.67% | 1.1천 |
|---|
| 2026.04.24 | ₩17,044 | ₩17,044 | ₩16,984 | ₩16,984 | -0.35% | 500 |
|---|
| 2026.04.23 | ₩16,896 | ₩16,896 | ₩16,816 | ₩16,823 | -0.44% | 1.4천 |
|---|
| 2026.04.22 | ₩17,004 | ₩17,004 | ₩16,896 | ₩16,896 | -0.63% | 400 |
|---|
| 2026.04.21 | ₩16,870 | ₩16,870 | ₩16,829 | ₩16,829 | -0.24% | 300 |
|---|
| 2026.04.20 | ₩16,896 | ₩16,896 | ₩16,856 | ₩16,856 | -0.24% | 100 |
|---|
| 2026.04.17 | ₩16,790 | ₩16,890 | ₩16,790 | ₩16,864 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩16,789 | ₩16,789 | ₩16,789 | ₩16,789 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩16,789 | ₩16,789 | ₩16,789 | ₩16,789 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩16,896 | ₩16,896 | ₩16,896 | ₩16,896 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩16,856 | ₩16,856 | ₩16,856 | ₩16,856 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩16,762 | ₩16,762 | ₩16,749 | ₩16,749 | -0.08% | 300 |
|---|
| 2026.04.09 | ₩16,789 | ₩16,789 | ₩16,742 | ₩16,742 | -0.28% | 500 |
|---|
| 2026.04.08 | ₩16,360 | ₩16,698 | ₩16,347 | ₩16,698 | +2.07% | 3.1천 |
|---|
| 2026.04.07 | ₩16,293 | ₩16,293 | ₩16,266 | ₩16,266 | -0.16% | 900 |
|---|
| 2026.04.06 | ₩16,226 | ₩16,239 | ₩16,186 | ₩16,239 | +0.08% | 8천 |
|---|
| 2026.04.02 | ₩16,292 | ₩16,320 | ₩16,239 | ₩16,285 | -0.04% | 1.6천 |
|---|
| 2026.04.01 | ₩16,246 | ₩16,246 | ₩16,246 | ₩16,246 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩16,159 | ₩16,172 | ₩16,011 | ₩16,147 | -0.07% | 7.5천 |
|---|
| 2026.03.30 | ₩15,971 | ₩16,052 | ₩15,891 | ₩15,891 | -0.50% | 1.7천 |
|---|
| 2026.03.27 | ₩16,025 | ₩16,092 | ₩15,877 | ₩15,877 | -0.92% | 1천 |
|---|
| 2026.03.26 | ₩16,199 | ₩16,199 | ₩16,085 | ₩16,085 | -0.70% | 8천 |
|---|
| 2026.03.25 | ₩16,266 | ₩16,266 | ₩16,266 | ₩16,266 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩16,198 | ₩16,454 | ₩16,198 | ₩16,313 | +0.71% | 1만 |
|---|
| 2026.03.23 | ₩16,239 | ₩16,332 | ₩16,239 | ₩16,332 | +0.57% | 300 |
|---|
| 2026.03.20 | ₩16,125 | ₩16,125 | ₩16,038 | ₩16,078 | -0.29% | 1.6천 |
|---|
| 2026.03.19 | ₩16,199 | ₩16,233 | ₩16,199 | ₩16,233 | +0.21% | 300 |
|---|
| 2026.03.18 | ₩16,373 | ₩16,387 | ₩16,219 | ₩16,219 | -0.94% | 1.1만 |
|---|
| 2026.03.17 | ₩16,440 | ₩16,454 | ₩16,434 | ₩16,434 | -0.04% | 1.3천 |
|---|
| 2026.03.16 | ₩16,266 | ₩16,266 | ₩16,266 | ₩16,266 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩16,320 | ₩16,387 | ₩16,186 | ₩16,186 | -0.82% | 3.4천 |
|---|
| 2026.03.12 | ₩16,360 | ₩16,387 | ₩16,222 | ₩16,222 | -0.84% | 3.7천 |
|---|
| 2026.03.11 | ₩16,387 | ₩16,387 | ₩16,387 | ₩16,387 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩16,668 | ₩16,668 | ₩16,380 | ₩16,380 | -1.73% | 500 |
|---|
| 2026.03.09 | ₩16,402 | ₩16,402 | ₩16,402 | ₩16,402 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩16,414 | ₩16,440 | ₩16,314 | ₩16,314 | -0.60% | 6천 |
|---|
| 2026.03.05 | ₩16,534 | ₩16,548 | ₩16,400 | ₩16,521 | -0.08% | 900 |
|---|
| 2026.03.04 | ₩16,722 | ₩16,762 | ₩16,714 | ₩16,714 | -0.05% | 2.2천 |
|---|
| 2026.03.03 | ₩16,823 | ₩16,823 | ₩16,440 | ₩16,671 | -0.90% | 1.7만 |
|---|
| 2026.03.02 | ₩16,852 | ₩16,883 | ₩16,852 | ₩16,883 | +0.18% | 400 |
|---|
| 2026.02.27 | ₩16,896 | ₩17,037 | ₩16,895 | ₩17,037 | +0.83% | 1.5천 |
|---|
| 2026.02.26 | ₩16,896 | ₩16,923 | ₩16,896 | ₩16,923 | +0.16% | 700 |
|---|
| 2026.02.25 | ₩16,937 | ₩16,937 | ₩16,884 | ₩16,884 | -0.31% | 200 |
|---|
| 2026.02.24 | ₩16,883 | ₩16,896 | ₩16,868 | ₩16,868 | -0.09% | 1.4만 |
|---|
| 2026.02.23 | ₩16,764 | ₩16,836 | ₩16,764 | ₩16,836 | +0.43% | 1.3천 |
|---|
| 2026.02.20 | ₩16,816 | ₩16,816 | ₩16,790 | ₩16,790 | -0.15% | 300 |
|---|
| 2026.02.19 | ₩16,757 | ₩16,757 | ₩16,757 | ₩16,757 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩16,789 | ₩16,789 | ₩16,789 | ₩16,789 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩16,769 | ₩16,769 | ₩16,769 | ₩16,769 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩16,709 | ₩16,829 | ₩16,709 | ₩16,765 | +0.34% | 3.2천 |
|---|
| 2026.02.12 | ₩16,621 | ₩16,621 | ₩16,621 | ₩16,621 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩16,709 | ₩16,729 | ₩16,709 | ₩16,729 | +0.12% | 300 |
|---|
| 2026.02.10 | ₩16,655 | ₩16,655 | ₩16,608 | ₩16,608 | -0.28% | 200 |
|---|
| 2026.02.09 | ₩16,615 | ₩16,615 | ₩16,534 | ₩16,588 | -0.16% | 400 |
|---|
| 2026.02.06 | ₩16,501 | ₩16,501 | ₩16,501 | ₩16,501 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩16,286 | ₩16,286 | ₩16,266 | ₩16,266 | -0.12% | 600 |
|---|
| 2026.02.04 | ₩16,353 | ₩16,353 | ₩16,329 | ₩16,329 | -0.15% | 300 |
|---|
| 2026.02.03 | ₩16,233 | ₩16,233 | ₩16,233 | ₩16,233 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩16,192 | ₩16,192 | ₩16,192 | ₩16,192 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩16,152 | ₩16,152 | ₩16,098 | ₩16,098 | -0.33% | 1천 |
|---|
| 2026.01.29 | ₩16,247 | ₩16,247 | ₩16,247 | ₩16,247 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩16,186 | ₩16,186 | ₩16,186 | ₩16,186 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩16,191 | ₩16,191 | ₩16,191 | ₩16,191 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩16,098 | ₩16,098 | ₩16,098 | ₩16,098 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩16,025 | ₩16,065 | ₩16,025 | ₩16,058 | +0.21% | 400 |
|---|
| 2026.01.22 | ₩16,052 | ₩16,098 | ₩16,052 | ₩16,085 | +0.21% | 200 |
|---|
| 2026.01.21 | ₩16,025 | ₩16,025 | ₩16,005 | ₩16,005 | -0.13% | 200 |
|---|
| 2026.01.20 | ₩15,877 | ₩15,909 | ₩15,877 | ₩15,909 | +0.20% | 200 |
|---|
| 2026.01.16 | ₩16,038 | ₩16,038 | ₩16,038 | ₩16,038 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩16,018 | ₩16,018 | ₩16,018 | ₩16,018 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩15,877 | ₩15,877 | ₩15,877 | ₩15,877 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩15,877 | ₩15,877 | ₩15,864 | ₩15,864 | -0.08% | 100 |
|---|
| 2026.01.12 | ₩15,785 | ₩15,803 | ₩15,759 | ₩15,803 | +0.12% | 500 |
|---|
| 2026.01.09 | ₩15,716 | ₩15,783 | ₩15,716 | ₩15,770 | +0.34% | 700 |
|---|
| 2026.01.08 | ₩15,555 | ₩15,636 | ₩15,555 | ₩15,602 | +0.30% | 3.6천 |
|---|
| 2026.01.07 | ₩15,542 | ₩15,582 | ₩15,475 | ₩15,542 | 0.00% | 2.2천 |
|---|
| 2026.01.06 | ₩15,613 | ₩15,616 | ₩15,613 | ₩15,616 | +0.02% | 100 |
|---|
| 2026.01.05 | ₩15,435 | ₩15,542 | ₩15,435 | ₩15,508 | +0.48% | 200 |
|---|
| 2026.01.02 | ₩15,327 | ₩15,396 | ₩15,327 | ₩15,396 | +0.45% | 400 |
|---|
| 2025.12.31 | ₩15,310 | ₩15,310 | ₩15,310 | ₩15,310 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩15,354 | ₩15,388 | ₩15,341 | ₩15,388 | +0.22% | 300 |
|---|
| 2025.12.29 | ₩15,428 | ₩15,428 | ₩15,407 | ₩15,407 | -0.14% | 100 |
|---|
| 2025.12.26 | ₩15,455 | ₩15,502 | ₩15,327 | ₩15,415 | -0.26% | 900 |
|---|
| 2025.12.24 | ₩15,341 | ₩15,381 | ₩15,341 | ₩15,381 | +0.26% | 500 |
|---|
| 2025.12.23 | ₩15,331 | ₩15,334 | ₩15,331 | ₩15,334 | +0.02% | 100 |
|---|
| 2025.12.22 | ₩15,354 | ₩15,354 | ₩15,321 | ₩15,321 | -0.22% | 200 |
|---|
| 2025.12.19 | ₩15,234 | ₩15,289 | ₩15,234 | ₩15,282 | +0.32% | 600 |
|---|
| 2025.12.18 | ₩15,280 | ₩15,280 | ₩15,280 | ₩15,280 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩15,220 | ₩15,220 | ₩15,220 | ₩15,220 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩15,287 | ₩15,287 | ₩15,287 | ₩15,287 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩15,408 | ₩15,408 | ₩15,287 | ₩15,361 | -0.30% | 1천 |
|---|
| 2025.12.12 | ₩15,455 | ₩15,455 | ₩15,327 | ₩15,334 | -0.78% | 700 |
|---|
| 2025.12.11 | ₩15,381 | ₩15,461 | ₩15,381 | ₩15,455 | +0.48% | 200 |
|---|
| 2025.12.10 | ₩15,193 | ₩15,315 | ₩15,180 | ₩15,315 | +0.80% | 1.7천 |
|---|
| 2025.12.09 | ₩15,346 | ₩15,346 | ₩15,280 | ₩15,280 | -0.43% | 200 |
|---|
| 2025.12.08 | ₩15,354 | ₩15,354 | ₩15,305 | ₩15,305 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩15,301 | ₩15,394 | ₩15,301 | ₩15,394 | +0.61% | 400 |
|---|
| 2025.12.04 | ₩15,394 | ₩15,394 | ₩15,321 | ₩15,321 | -0.48% | 100 |
|---|
| 2025.12.03 | ₩15,180 | ₩15,280 | ₩15,180 | ₩15,280 | +0.66% | 300 |
|---|
| 2025.12.02 | ₩15,126 | ₩15,199 | ₩15,113 | ₩15,199 | +0.48% | 400 |
|---|
| 2025.12.01 | ₩15,153 | ₩15,187 | ₩15,140 | ₩15,187 | +0.22% | 1천 |
|---|
| 2025.11.28 | ₩15,153 | ₩15,244 | ₩15,140 | ₩15,228 | +0.50% | 1.6천 |
|---|
| 2025.11.26 | ₩15,153 | ₩15,213 | ₩15,153 | ₩15,213 | +0.40% | 200 |
|---|
| 2025.11.25 | ₩15,053 | ₩15,126 | ₩15,053 | ₩15,126 | +0.49% | 100 |
|---|
| 2025.11.24 | ₩14,912 | ₩14,992 | ₩14,912 | ₩14,992 | +0.54% | 100 |
|---|
| 2025.11.21 | ₩14,737 | ₩14,932 | ₩14,724 | ₩14,932 | +1.32% | 2.2천 |
|---|
| 2025.11.20 | ₩14,796 | ₩14,796 | ₩14,796 | ₩14,796 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩14,885 | ₩14,897 | ₩14,885 | ₩14,897 | +0.08% | 200 |
|---|
| 2025.11.18 | ₩14,834 | ₩14,877 | ₩14,834 | ₩14,877 | +0.29% | 1.1천 |
|---|
| 2025.11.17 | ₩14,965 | ₩14,965 | ₩14,886 | ₩14,886 | -0.53% | 100 |
|---|
| 2025.11.14 | ₩15,012 | ₩15,012 | ₩14,992 | ₩14,999 | -0.09% | 500 |
|---|
| 2025.11.13 | ₩15,082 | ₩15,082 | ₩14,992 | ₩15,053 | -0.20% | 700 |
|---|
| 2025.11.12 | ₩15,126 | ₩15,200 | ₩15,126 | ₩15,200 | +0.49% | 300 |
|---|
| 2025.11.11 | ₩15,099 | ₩15,274 | ₩15,099 | ₩15,192 | +0.61% | 900 |
|---|
| 2025.11.10 | ₩15,019 | ₩15,133 | ₩14,871 | ₩15,133 | +0.76% | 1.4천 |
|---|
| 2025.11.07 | ₩14,965 | ₩15,012 | ₩14,965 | ₩15,012 | +0.31% | 100 |
|---|
| 2025.11.06 | ₩14,939 | ₩15,010 | ₩14,939 | ₩15,010 | +0.48% | 100 |
|---|
| 2025.11.05 | ₩15,003 | ₩15,079 | ₩15,003 | ₩15,057 | +0.36% | 200 |
|---|
| 2025.11.04 | ₩14,912 | ₩14,947 | ₩14,912 | ₩14,947 | +0.23% | 100 |
|---|
| 2025.11.03 | ₩14,912 | ₩15,079 | ₩14,912 | ₩15,079 | +1.12% | 300 |
|---|
| 2025.10.31 | ₩15,066 | ₩15,066 | ₩15,066 | ₩15,066 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩15,047 | ₩15,066 | ₩15,046 | ₩15,066 | +0.12% | 1.1천 |
|---|
| 2025.10.29 | ₩15,153 | ₩15,153 | ₩15,146 | ₩15,146 | -0.04% | 200 |
|---|
| 2025.10.28 | ₩15,303 | ₩15,349 | ₩15,234 | ₩15,321 | +0.11% | 1.4천 |
|---|
| 2025.10.27 | ₩15,274 | ₩15,389 | ₩15,274 | ₩15,348 | +0.48% | 600 |
|---|
| 2025.10.24 | ₩15,321 | ₩15,321 | ₩15,153 | ₩15,280 | -0.26% | 8.2천 |
|---|
| 2025.10.23 | ₩15,258 | ₩15,258 | ₩15,258 | ₩15,258 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩15,126 | ₩15,200 | ₩15,032 | ₩15,138 | +0.08% | 900 |
|---|
| 2025.10.21 | ₩15,099 | ₩15,234 | ₩15,099 | ₩15,179 | +0.52% | 500 |
|---|
| 2025.10.20 | ₩15,032 | ₩15,053 | ₩14,912 | ₩15,053 | +0.13% | 8.1천 |
|---|
| 2025.10.17 | ₩15,046 | ₩15,046 | ₩14,804 | ₩14,912 | -0.89% | 4.2만 |
|---|
| 2025.10.16 | ₩15,046 | ₩15,073 | ₩15,046 | ₩15,073 | +0.18% | 200 |
|---|
| 2025.10.15 | ₩15,103 | ₩15,106 | ₩15,103 | ₩15,106 | +0.02% | 100 |
|---|
| 2025.10.14 | ₩15,095 | ₩15,095 | ₩15,032 | ₩15,032 | -0.42% | 100 |
|---|
| 2025.10.13 | ₩14,979 | ₩14,979 | ₩14,979 | ₩14,979 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩15,093 | ₩15,112 | ₩14,865 | ₩14,865 | -1.51% | 1.5천 |
|---|