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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,104 | ₩17,136 | ₩16,990 | ₩17,097 | -0.04% | 600 |
| 2026.09.28–2026.10.02 | ₩17,151 | ₩17,151 | ₩16,695 | ₩17,071 | -0.47% | 6.6천 |
| 2026.09.21–2026.09.25 | ₩17,165 | ₩17,245 | ₩16,958 | ₩16,958 | -1.20% | 1.6천 |
| 2026.09.14–2026.09.18 | ₩17,099 | ₩17,099 | ₩16,941 | ₩17,071 | -0.16% | 1.4천 |
| 2026.09.08–2026.09.11 | ₩17,391 | ₩17,391 | ₩17,124 | ₩17,185 | -1.19% | 4.2천 |
| 2026.08.31–2026.09.04 | ₩17,366 | ₩17,460 | ₩17,218 | ₩17,413 | +0.27% | 5.2천 |
| 2026.08.24–2026.08.28 | ₩17,540 | ₩17,634 | ₩17,465 | ₩17,465 | -0.43% | 2.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,768 |
| ₩17,547 |
| ₩17,574 |
| -0.72% |
| 8.2만 |
| 2026.08.10–2026.08.14 | ₩17,701 | ₩17,755 | ₩17,419 | ₩17,708 | +0.04% | 3.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩17,513 | ₩17,661 | ₩17,513 | ₩17,629 | +0.66% | 1.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩17,406 | ₩17,439 | ₩17,199 | ₩17,439 | +0.19% | 3.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩17,419 | ₩17,419 | ₩17,273 | ₩17,359 | -0.35% | 5.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,332 | ₩17,553 | ₩17,332 | ₩17,359 | +0.15% | 900 |
|---|
| 2026.07.06–2026.07.10 | ₩17,513 | ₩17,513 | ₩17,332 | ₩17,414 | -0.57% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,524 | ₩17,822 | ₩17,358 | ₩17,358 | -0.95% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩17,406 | ₩17,439 | ₩16,937 | ₩17,354 | -0.30% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,431 | ₩17,449 | ₩17,224 | ₩17,449 | +0.10% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩17,044 | ₩17,366 | ₩17,018 | ₩17,366 | +1.89% | 1.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩17,084 | ₩17,186 | ₩16,963 | ₩16,975 | -0.64% | 1.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩17,084 | ₩17,138 | ₩16,977 | ₩17,030 | -0.31% | 3.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩16,896 | ₩17,138 | ₩16,896 | ₩17,071 | +1.03% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩17,010 | ₩17,010 | ₩16,870 | ₩16,910 | -0.59% | 3.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩16,975 | ₩17,106 | ₩16,910 | ₩16,977 | +0.01% | 4.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩17,030 | ₩17,057 | ₩16,749 | ₩17,057 | +0.16% | 2.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩16,896 | ₩17,044 | ₩16,816 | ₩16,984 | +0.52% | 2.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩16,856 | ₩16,896 | ₩16,789 | ₩16,864 | +0.05% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,226 | ₩16,789 | ₩16,186 | ₩16,749 | +3.22% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,971 | ₩16,320 | ₩15,891 | ₩16,285 | +1.96% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,239 | ₩16,454 | ₩15,877 | ₩15,877 | -2.23% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,266 | ₩16,454 | ₩16,038 | ₩16,078 | -1.15% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,402 | ₩16,668 | ₩16,186 | ₩16,186 | -1.32% | 7.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩16,852 | ₩16,883 | ₩16,314 | ₩16,314 | -3.19% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,764 | ₩17,037 | ₩16,764 | ₩17,037 | +1.63% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,769 | ₩16,816 | ₩16,757 | ₩16,790 | +0.13% | 600 |
|---|
| 2026.02.09–2026.02.13 | ₩16,615 | ₩16,829 | ₩16,534 | ₩16,765 | +0.90% | 4.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩16,192 | ₩16,501 | ₩16,192 | ₩16,501 | +1.90% | 1.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩16,098 | ₩16,247 | ₩16,098 | ₩16,098 | 0.00% | 1.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩15,877 | ₩16,098 | ₩15,877 | ₩16,058 | +1.14% | 1천 |
|---|
| 2026.01.12–2026.01.16 | ₩15,785 | ₩16,038 | ₩15,759 | ₩16,038 | +1.61% | 1.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩15,435 | ₩15,783 | ₩15,435 | ₩15,770 | +2.17% | 6.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩15,428 | ₩15,428 | ₩15,310 | ₩15,396 | -0.21% | 900 |
|---|
| 2025.12.22–2025.12.26 | ₩15,354 | ₩15,502 | ₩15,321 | ₩15,415 | +0.39% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩15,408 | ₩15,408 | ₩15,220 | ₩15,282 | -0.82% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩15,354 | ₩15,461 | ₩15,180 | ₩15,334 | -0.13% | 3.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩15,153 | ₩15,394 | ₩15,113 | ₩15,394 | +1.59% | 2.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩14,912 | ₩15,244 | ₩14,912 | ₩15,228 | +2.12% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩14,965 | ₩14,965 | ₩14,724 | ₩14,932 | -0.22% | 3.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩15,019 | ₩15,274 | ₩14,871 | ₩14,999 | -0.13% | 3.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩14,912 | ₩15,079 | ₩14,912 | ₩15,012 | +0.67% | 800 |
|---|
| 2025.10.27–2025.10.31 | ₩15,274 | ₩15,389 | ₩15,046 | ₩15,066 | -1.36% | 3.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩15,032 | ₩15,321 | ₩14,912 | ₩15,280 | +1.65% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,979 | ₩15,106 | ₩14,804 | ₩14,912 | -0.45% | 4.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,093 | ₩15,112 | ₩14,865 | ₩14,865 | -1.51% | 1.5천 |
|---|