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 | ₩17,092 | ₩17,124 | ₩16,978 | ₩17,085 | -0.04% | 600 |
| 2026.09.28–2026.10.02 | ₩17,139 | ₩17,139 | ₩16,683 | ₩17,058 | -0.47% | 6.6천 |
| 2026.09.21–2026.09.25 | ₩17,152 | ₩17,233 | ₩16,946 | ₩16,946 | -1.20% | 1.6천 |
| 2026.09.14–2026.09.18 | ₩17,087 | ₩17,087 | ₩16,928 | ₩17,058 | -0.16% | 1.4천 |
| 2026.09.08–2026.09.11 | ₩17,379 | ₩17,379 | ₩17,112 | ₩17,172 | -1.19% | 4.2천 |
| 2026.08.31–2026.09.04 | ₩17,353 | ₩17,447 | ₩17,206 | ₩17,400 | +0.27% | 5.2천 |
| 2026.08.24–2026.08.28 | ₩17,527 | ₩17,621 | ₩17,452 | ₩17,452 | -0.43% | 2.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,755 |
| ₩17,534 |
| ₩17,561 |
| -0.72% |
| 8.2만 |
| 2026.08.10–2026.08.14 | ₩17,688 | ₩17,742 | ₩17,407 | ₩17,695 | +0.04% | 3.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩17,501 | ₩17,648 | ₩17,501 | ₩17,616 | +0.66% | 1.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩17,393 | ₩17,427 | ₩17,187 | ₩17,427 | +0.19% | 3.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩17,407 | ₩17,407 | ₩17,261 | ₩17,347 | -0.35% | 5.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,320 | ₩17,541 | ₩17,320 | ₩17,347 | +0.15% | 900 |
|---|
| 2026.07.06–2026.07.10 | ₩17,501 | ₩17,501 | ₩17,320 | ₩17,401 | -0.57% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,511 | ₩17,809 | ₩17,345 | ₩17,345 | -0.95% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩17,393 | ₩17,427 | ₩16,924 | ₩17,341 | -0.30% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,419 | ₩17,436 | ₩17,211 | ₩17,436 | +0.10% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩17,032 | ₩17,353 | ₩17,006 | ₩17,353 | +1.89% | 1.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩17,072 | ₩17,174 | ₩16,951 | ₩16,963 | -0.64% | 1.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩17,072 | ₩17,125 | ₩16,965 | ₩17,018 | -0.31% | 3.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩16,884 | ₩17,125 | ₩16,884 | ₩17,058 | +1.03% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩16,998 | ₩16,998 | ₩16,857 | ₩16,898 | -0.59% | 3.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩16,963 | ₩17,093 | ₩16,898 | ₩16,965 | +0.01% | 4.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩17,018 | ₩17,045 | ₩16,737 | ₩17,045 | +0.16% | 2.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩16,884 | ₩17,032 | ₩16,804 | ₩16,971 | +0.52% | 2.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩16,844 | ₩16,884 | ₩16,777 | ₩16,852 | +0.05% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,214 | ₩16,777 | ₩16,174 | ₩16,737 | +3.22% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,960 | ₩16,308 | ₩15,879 | ₩16,273 | +1.96% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,228 | ₩16,442 | ₩15,866 | ₩15,866 | -2.23% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,254 | ₩16,442 | ₩16,027 | ₩16,067 | -1.15% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,390 | ₩16,656 | ₩16,174 | ₩16,174 | -1.32% | 7.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩16,840 | ₩16,871 | ₩16,303 | ₩16,303 | -3.19% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,752 | ₩17,025 | ₩16,752 | ₩17,025 | +1.63% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,757 | ₩16,804 | ₩16,745 | ₩16,778 | +0.13% | 600 |
|---|
| 2026.02.09–2026.02.13 | ₩16,603 | ₩16,817 | ₩16,522 | ₩16,753 | +0.90% | 4.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩16,181 | ₩16,489 | ₩16,181 | ₩16,489 | +1.90% | 1.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩16,087 | ₩16,236 | ₩16,087 | ₩16,087 | 0.00% | 1.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩15,866 | ₩16,087 | ₩15,866 | ₩16,047 | +1.14% | 1천 |
|---|
| 2026.01.12–2026.01.16 | ₩15,773 | ₩16,027 | ₩15,748 | ₩16,027 | +1.61% | 1.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩15,424 | ₩15,772 | ₩15,424 | ₩15,759 | +2.17% | 6.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩15,417 | ₩15,417 | ₩15,299 | ₩15,385 | -0.21% | 900 |
|---|
| 2025.12.22–2025.12.26 | ₩15,343 | ₩15,491 | ₩15,310 | ₩15,404 | +0.39% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩15,397 | ₩15,397 | ₩15,209 | ₩15,271 | -0.82% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩15,343 | ₩15,450 | ₩15,169 | ₩15,323 | -0.13% | 3.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩15,142 | ₩15,383 | ₩15,102 | ₩15,383 | +1.59% | 2.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩14,901 | ₩15,233 | ₩14,901 | ₩15,217 | +2.12% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩14,955 | ₩14,955 | ₩14,713 | ₩14,921 | -0.22% | 3.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩15,008 | ₩15,263 | ₩14,861 | ₩14,988 | -0.13% | 3.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩14,901 | ₩15,069 | ₩14,901 | ₩15,002 | +0.67% | 800 |
|---|
| 2025.10.27–2025.10.31 | ₩15,263 | ₩15,378 | ₩15,035 | ₩15,055 | -1.36% | 3.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩15,022 | ₩15,310 | ₩14,901 | ₩15,270 | +1.65% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,968 | ₩15,095 | ₩14,794 | ₩14,901 | -0.45% | 4.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,082 | ₩15,101 | ₩14,854 | ₩14,854 | -1.51% | 1.5천 |
|---|