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 | ₩17,085 | ₩17,085 | ₩17,085 | ₩17,085 | 0.00% | 100 |
| 2026.10.08 | ₩17,012 | ₩17,012 | ₩17,012 | ₩17,012 | 0.00% | 100 |
| 2026.10.07 | ₩16,978 | ₩16,978 | ₩16,978 | ₩16,978 | 0.00% | 100 |
| 2026.10.06 | ₩17,072 | ₩17,124 | ₩17,072 | ₩17,124 | +0.31% | 200 |
| 2026.10.05 | ₩17,092 | ₩17,092 | ₩17,092 | ₩17,092 | 0.00% | 100 |
| 2026.10.02 | ₩17,109 | ₩17,109 | ₩17,005 | ₩17,058 | -0.30% | 3.5천 |
| 2026.10.01 | ₩16,817 | ₩16,817 | ₩16,683 | ₩16,797 | -0.12% | 2.5천 |
| 2026.09.30 | ₩17,032 | ₩17,032 | ₩16,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,922 |
| -0.65% |
| 200 |
| 2026.09.29 | ₩16,971 | ₩16,971 | ₩16,971 | ₩16,971 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩17,139 | ₩17,139 | ₩16,993 | ₩16,993 | -0.85% | 200 |
|---|
| 2026.09.25 | ₩17,032 | ₩17,032 | ₩16,946 | ₩16,946 | -0.50% | 500 |
|---|
| 2026.09.24 | ₩16,998 | ₩16,998 | ₩16,998 | ₩16,998 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩17,072 | ₩17,072 | ₩17,072 | ₩17,072 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩17,159 | ₩17,159 | ₩17,159 | ₩17,159 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩17,152 | ₩17,233 | ₩17,152 | ₩17,163 | +0.06% | 800 |
|---|
| 2026.09.18 | ₩16,991 | ₩17,058 | ₩16,991 | ₩17,058 | +0.39% | 800 |
|---|
| 2026.09.17 | ₩17,032 | ₩17,032 | ₩17,032 | ₩17,032 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩16,928 | ₩16,928 | ₩16,928 | ₩16,928 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩17,045 | ₩17,045 | ₩17,038 | ₩17,038 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩17,087 | ₩17,087 | ₩17,087 | ₩17,087 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩17,152 | ₩17,172 | ₩17,152 | ₩17,172 | +0.12% | 3.7천 |
|---|
| 2026.09.10 | ₩17,112 | ₩17,112 | ₩17,112 | ₩17,112 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩17,152 | ₩17,241 | ₩17,152 | ₩17,241 | +0.52% | 200 |
|---|
| 2026.09.08 | ₩17,379 | ₩17,379 | ₩17,379 | ₩17,379 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩17,447 | ₩17,447 | ₩17,400 | ₩17,400 | -0.27% | 200 |
|---|
| 2026.09.03 | ₩17,321 | ₩17,360 | ₩17,321 | ₩17,360 | +0.22% | 1.8천 |
|---|
| 2026.09.02 | ₩17,353 | ₩17,360 | ₩17,206 | ₩17,326 | -0.15% | 2.6천 |
|---|
| 2026.09.01 | ₩17,300 | ₩17,300 | ₩17,300 | ₩17,300 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩17,353 | ₩17,423 | ₩17,353 | ₩17,423 | +0.40% | 500 |
|---|
| 2026.08.28 | ₩17,452 | ₩17,452 | ₩17,452 | ₩17,452 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩17,621 | ₩17,621 | ₩17,529 | ₩17,529 | -0.52% | 700 |
|---|
| 2026.08.26 | ₩17,580 | ₩17,580 | ₩17,580 | ₩17,580 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩17,548 | ₩17,548 | ₩17,548 | ₩17,548 | 0.00% | 1.7천 |
|---|
| 2026.08.24 | ₩17,527 | ₩17,527 | ₩17,527 | ₩17,527 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩17,548 | ₩17,608 | ₩17,548 | ₩17,561 | +0.08% | 800 |
|---|
| 2026.08.20 | ₩17,534 | ₩17,534 | ₩17,534 | ₩17,534 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩17,561 | ₩17,561 | ₩17,561 | ₩17,561 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩17,581 | ₩17,581 | ₩17,581 | ₩17,581 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩17,688 | ₩17,755 | ₩17,675 | ₩17,675 | -0.08% | 8.1만 |
|---|
| 2026.08.14 | ₩17,695 | ₩17,695 | ₩17,695 | ₩17,695 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩17,711 | ₩17,711 | ₩17,711 | ₩17,711 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩17,608 | ₩17,682 | ₩17,407 | ₩17,682 | +0.42% | 2.3천 |
|---|
| 2026.08.11 | ₩17,742 | ₩17,742 | ₩17,568 | ₩17,641 | -0.57% | 600 |
|---|
| 2026.08.10 | ₩17,688 | ₩17,688 | ₩17,601 | ₩17,601 | -0.49% | 600 |
|---|
| 2026.08.07 | ₩17,616 | ₩17,616 | ₩17,616 | ₩17,616 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,541 | ₩17,568 | ₩17,541 | ₩17,568 | +0.15% | 1.3천 |
|---|
| 2026.08.05 | ₩17,572 | ₩17,572 | ₩17,572 | ₩17,572 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩17,648 | ₩17,648 | ₩17,648 | ₩17,648 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩17,501 | ₩17,501 | ₩17,501 | ₩17,501 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩17,427 | ₩17,427 | ₩17,427 | ₩17,427 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩17,301 | ₩17,301 | ₩17,301 | ₩17,301 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩17,187 | ₩17,187 | ₩17,187 | ₩17,187 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩17,246 | ₩17,312 | ₩17,246 | ₩17,312 | +0.38% | 1.1천 |
|---|
| 2026.07.27 | ₩17,393 | ₩17,393 | ₩17,273 | ₩17,353 | -0.23% | 2.5천 |
|---|
| 2026.07.24 | ₩17,347 | ₩17,347 | ₩17,347 | ₩17,347 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩17,380 | ₩17,393 | ₩17,293 | ₩17,333 | -0.27% | 2.6천 |
|---|
| 2026.07.22 | ₩17,373 | ₩17,373 | ₩17,373 | ₩17,373 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,380 | ₩17,380 | ₩17,333 | ₩17,333 | -0.27% | 1천 |
|---|
| 2026.07.20 | ₩17,407 | ₩17,407 | ₩17,261 | ₩17,261 | -0.84% | 5만 |
|---|
| 2026.07.17 | ₩17,347 | ₩17,347 | ₩17,347 | ₩17,347 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩17,541 | ₩17,541 | ₩17,427 | ₩17,427 | -0.65% | 400 |
|---|
| 2026.07.15 | ₩17,340 | ₩17,340 | ₩17,340 | ₩17,340 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩17,514 | ₩17,514 | ₩17,367 | ₩17,367 | -0.84% | 200 |
|---|
| 2026.07.13 | ₩17,320 | ₩17,320 | ₩17,320 | ₩17,320 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,407 | ₩17,420 | ₩17,401 | ₩17,401 | -0.03% | 500 |
|---|
| 2026.07.09 | ₩17,340 | ₩17,340 | ₩17,340 | ₩17,340 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,353 | ₩17,407 | ₩17,320 | ₩17,320 | -0.19% | 2.2천 |
|---|
| 2026.07.07 | ₩17,353 | ₩17,353 | ₩17,326 | ₩17,326 | -0.15% | 7.9천 |
|---|
| 2026.07.06 | ₩17,501 | ₩17,501 | ₩17,430 | ₩17,430 | -0.41% | 200 |
|---|
| 2026.07.02 | ₩17,393 | ₩17,393 | ₩17,345 | ₩17,345 | -0.28% | 600 |
|---|
| 2026.07.01 | ₩17,501 | ₩17,648 | ₩17,474 | ₩17,474 | -0.15% | 900 |
|---|
| 2026.06.30 | ₩17,809 | ₩17,809 | ₩17,727 | ₩17,727 | -0.46% | 1천 |
|---|
| 2026.06.29 | ₩17,511 | ₩17,511 | ₩17,511 | ₩17,511 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩17,341 | ₩17,341 | ₩17,341 | ₩17,341 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩17,367 | ₩17,427 | ₩17,367 | ₩17,427 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩17,367 | ₩17,367 | ₩17,166 | ₩17,219 | -0.85% | 700 |
|---|
| 2026.06.23 | ₩17,286 | ₩17,286 | ₩16,924 | ₩17,132 | -0.89% | 8.4천 |
|---|
| 2026.06.22 | ₩17,393 | ₩17,393 | ₩17,286 | ₩17,393 | 0.00% | 9.2천 |
|---|
| 2026.06.18 | ₩17,436 | ₩17,436 | ₩17,436 | ₩17,436 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩17,380 | ₩17,380 | ₩17,211 | ₩17,211 | -0.97% | 900 |
|---|
| 2026.06.16 | ₩17,340 | ₩17,340 | ₩17,340 | ₩17,340 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩17,419 | ₩17,419 | ₩17,419 | ₩17,419 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩17,266 | ₩17,266 | ₩17,266 | ₩17,266 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩17,112 | ₩17,112 | ₩17,006 | ₩17,006 | -0.62% | 1.2천 |
|---|
| 2026.06.09 | ₩17,104 | ₩17,104 | ₩17,104 | ₩17,104 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩17,032 | ₩17,032 | ₩17,032 | ₩17,032 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩17,045 | ₩17,052 | ₩16,951 | ₩16,963 | -0.48% | 700 |
|---|
| 2026.06.04 | ₩17,174 | ₩17,174 | ₩17,174 | ₩17,174 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩17,112 | ₩17,112 | ₩17,046 | ₩17,105 | -0.04% | 200 |
|---|
| 2026.06.02 | ₩17,105 | ₩17,105 | ₩17,105 | ₩17,105 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩17,072 | ₩17,072 | ₩16,978 | ₩16,978 | -0.55% | 200 |
|---|
| 2026.05.29 | ₩17,125 | ₩17,125 | ₩16,965 | ₩17,018 | -0.63% | 900 |
|---|
| 2026.05.28 | ₩16,985 | ₩17,025 | ₩16,985 | ₩17,025 | +0.24% | 100 |
|---|
| 2026.05.27 | ₩17,062 | ₩17,062 | ₩17,062 | ₩17,062 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩17,072 | ₩17,112 | ₩17,072 | ₩17,112 | +0.24% | 2.6천 |
|---|
| 2026.05.22 | ₩17,125 | ₩17,125 | ₩17,058 | ₩17,058 | -0.39% | 400 |
|---|
| 2026.05.21 | ₩17,018 | ₩17,045 | ₩17,018 | ₩17,045 | +0.16% | 400 |
|---|
| 2026.05.20 | ₩16,924 | ₩16,951 | ₩16,918 | ₩16,951 | +0.16% | 500 |
|---|
| 2026.05.19 | ₩16,884 | ₩16,898 | ₩16,884 | ₩16,898 | +0.08% | 800 |
|---|
| 2026.05.18 | ₩16,884 | ₩16,911 | ₩16,884 | ₩16,911 | +0.16% | 400 |
|---|
| 2026.05.15 | ₩16,904 | ₩16,904 | ₩16,884 | ₩16,898 | -0.04% | 1.2천 |
|---|
| 2026.05.14 | ₩16,985 | ₩16,985 | ₩16,985 | ₩16,985 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩16,924 | ₩16,938 | ₩16,924 | ₩16,938 | +0.08% | 100 |
|---|
| 2026.05.12 | ₩16,857 | ₩16,911 | ₩16,857 | ₩16,911 | +0.32% | 1.7천 |
|---|
| 2026.05.11 | ₩16,998 | ₩16,998 | ₩16,998 | ₩16,998 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩16,965 | ₩16,965 | ₩16,965 | ₩16,965 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩16,945 | ₩16,945 | ₩16,945 | ₩16,945 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩17,018 | ₩17,093 | ₩17,018 | ₩17,093 | +0.44% | 900 |
|---|
| 2026.05.05 | ₩16,922 | ₩16,922 | ₩16,922 | ₩16,922 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩16,963 | ₩16,963 | ₩16,898 | ₩16,898 | -0.39% | 3.4천 |
|---|
| 2026.05.01 | ₩17,045 | ₩17,045 | ₩17,045 | ₩17,045 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩16,737 | ₩16,965 | ₩16,737 | ₩16,965 | +1.36% | 600 |
|---|
| 2026.04.29 | ₩16,777 | ₩16,777 | ₩16,777 | ₩16,777 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩16,844 | ₩16,844 | ₩16,844 | ₩16,844 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩17,018 | ₩17,018 | ₩16,884 | ₩16,904 | -0.67% | 1.1천 |
|---|
| 2026.04.24 | ₩17,032 | ₩17,032 | ₩16,971 | ₩16,971 | -0.35% | 500 |
|---|
| 2026.04.23 | ₩16,884 | ₩16,884 | ₩16,804 | ₩16,811 | -0.44% | 1.4천 |
|---|
| 2026.04.22 | ₩16,991 | ₩16,991 | ₩16,884 | ₩16,884 | -0.63% | 400 |
|---|
| 2026.04.21 | ₩16,857 | ₩16,857 | ₩16,817 | ₩16,817 | -0.24% | 300 |
|---|
| 2026.04.20 | ₩16,884 | ₩16,884 | ₩16,844 | ₩16,844 | -0.24% | 100 |
|---|
| 2026.04.17 | ₩16,778 | ₩16,878 | ₩16,778 | ₩16,852 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩16,777 | ₩16,777 | ₩16,777 | ₩16,777 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩16,777 | ₩16,777 | ₩16,777 | ₩16,777 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩16,884 | ₩16,884 | ₩16,884 | ₩16,884 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩16,844 | ₩16,844 | ₩16,844 | ₩16,844 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩16,750 | ₩16,750 | ₩16,737 | ₩16,737 | -0.08% | 300 |
|---|
| 2026.04.09 | ₩16,777 | ₩16,777 | ₩16,730 | ₩16,730 | -0.28% | 500 |
|---|
| 2026.04.08 | ₩16,348 | ₩16,686 | ₩16,335 | ₩16,686 | +2.07% | 3.1천 |
|---|
| 2026.04.07 | ₩16,281 | ₩16,281 | ₩16,254 | ₩16,254 | -0.16% | 900 |
|---|
| 2026.04.06 | ₩16,214 | ₩16,228 | ₩16,174 | ₩16,228 | +0.08% | 8천 |
|---|
| 2026.04.02 | ₩16,280 | ₩16,308 | ₩16,228 | ₩16,273 | -0.04% | 1.6천 |
|---|
| 2026.04.01 | ₩16,234 | ₩16,234 | ₩16,234 | ₩16,234 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩16,147 | ₩16,161 | ₩16,000 | ₩16,135 | -0.07% | 7.5천 |
|---|
| 2026.03.30 | ₩15,960 | ₩16,040 | ₩15,879 | ₩15,879 | -0.50% | 1.7천 |
|---|
| 2026.03.27 | ₩16,013 | ₩16,080 | ₩15,866 | ₩15,866 | -0.92% | 1천 |
|---|
| 2026.03.26 | ₩16,187 | ₩16,187 | ₩16,074 | ₩16,074 | -0.70% | 8천 |
|---|
| 2026.03.25 | ₩16,254 | ₩16,254 | ₩16,254 | ₩16,254 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩16,186 | ₩16,442 | ₩16,186 | ₩16,301 | +0.71% | 1만 |
|---|
| 2026.03.23 | ₩16,228 | ₩16,320 | ₩16,228 | ₩16,320 | +0.57% | 300 |
|---|
| 2026.03.20 | ₩16,114 | ₩16,114 | ₩16,027 | ₩16,067 | -0.29% | 1.6천 |
|---|
| 2026.03.19 | ₩16,187 | ₩16,221 | ₩16,187 | ₩16,221 | +0.21% | 300 |
|---|
| 2026.03.18 | ₩16,362 | ₩16,375 | ₩16,208 | ₩16,208 | -0.94% | 1.1만 |
|---|
| 2026.03.17 | ₩16,429 | ₩16,442 | ₩16,422 | ₩16,422 | -0.04% | 1.3천 |
|---|
| 2026.03.16 | ₩16,254 | ₩16,254 | ₩16,254 | ₩16,254 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩16,308 | ₩16,375 | ₩16,174 | ₩16,174 | -0.82% | 3.4천 |
|---|
| 2026.03.12 | ₩16,348 | ₩16,375 | ₩16,210 | ₩16,210 | -0.84% | 3.7천 |
|---|
| 2026.03.11 | ₩16,375 | ₩16,375 | ₩16,375 | ₩16,375 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩16,656 | ₩16,656 | ₩16,368 | ₩16,368 | -1.73% | 500 |
|---|
| 2026.03.09 | ₩16,390 | ₩16,390 | ₩16,390 | ₩16,390 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩16,402 | ₩16,429 | ₩16,303 | ₩16,303 | -0.60% | 6천 |
|---|
| 2026.03.05 | ₩16,522 | ₩16,536 | ₩16,388 | ₩16,509 | -0.08% | 900 |
|---|
| 2026.03.04 | ₩16,710 | ₩16,750 | ₩16,702 | ₩16,702 | -0.05% | 2.2천 |
|---|
| 2026.03.03 | ₩16,811 | ₩16,811 | ₩16,429 | ₩16,659 | -0.90% | 1.7만 |
|---|
| 2026.03.02 | ₩16,840 | ₩16,871 | ₩16,840 | ₩16,871 | +0.18% | 400 |
|---|
| 2026.02.27 | ₩16,884 | ₩17,025 | ₩16,883 | ₩17,025 | +0.83% | 1.5천 |
|---|
| 2026.02.26 | ₩16,884 | ₩16,911 | ₩16,884 | ₩16,911 | +0.16% | 700 |
|---|
| 2026.02.25 | ₩16,924 | ₩16,924 | ₩16,872 | ₩16,872 | -0.31% | 200 |
|---|
| 2026.02.24 | ₩16,871 | ₩16,884 | ₩16,856 | ₩16,856 | -0.09% | 1.4만 |
|---|
| 2026.02.23 | ₩16,752 | ₩16,824 | ₩16,752 | ₩16,824 | +0.43% | 1.3천 |
|---|
| 2026.02.20 | ₩16,804 | ₩16,804 | ₩16,778 | ₩16,778 | -0.15% | 300 |
|---|
| 2026.02.19 | ₩16,745 | ₩16,745 | ₩16,745 | ₩16,745 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩16,777 | ₩16,777 | ₩16,777 | ₩16,777 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩16,757 | ₩16,757 | ₩16,757 | ₩16,757 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩16,697 | ₩16,817 | ₩16,697 | ₩16,753 | +0.34% | 3.2천 |
|---|
| 2026.02.12 | ₩16,610 | ₩16,610 | ₩16,610 | ₩16,610 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩16,697 | ₩16,717 | ₩16,697 | ₩16,717 | +0.12% | 300 |
|---|
| 2026.02.10 | ₩16,643 | ₩16,643 | ₩16,596 | ₩16,596 | -0.28% | 200 |
|---|
| 2026.02.09 | ₩16,603 | ₩16,603 | ₩16,522 | ₩16,576 | -0.16% | 400 |
|---|
| 2026.02.06 | ₩16,489 | ₩16,489 | ₩16,489 | ₩16,489 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩16,275 | ₩16,275 | ₩16,254 | ₩16,254 | -0.12% | 600 |
|---|
| 2026.02.04 | ₩16,342 | ₩16,342 | ₩16,317 | ₩16,317 | -0.15% | 300 |
|---|
| 2026.02.03 | ₩16,221 | ₩16,221 | ₩16,221 | ₩16,221 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩16,181 | ₩16,181 | ₩16,181 | ₩16,181 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩16,141 | ₩16,141 | ₩16,087 | ₩16,087 | -0.33% | 1천 |
|---|
| 2026.01.29 | ₩16,236 | ₩16,236 | ₩16,236 | ₩16,236 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩16,174 | ₩16,174 | ₩16,174 | ₩16,174 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩16,179 | ₩16,179 | ₩16,179 | ₩16,179 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩16,087 | ₩16,087 | ₩16,087 | ₩16,087 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩16,013 | ₩16,053 | ₩16,013 | ₩16,047 | +0.21% | 400 |
|---|
| 2026.01.22 | ₩16,040 | ₩16,087 | ₩16,040 | ₩16,074 | +0.21% | 200 |
|---|
| 2026.01.21 | ₩16,013 | ₩16,013 | ₩15,993 | ₩15,993 | -0.13% | 200 |
|---|
| 2026.01.20 | ₩15,866 | ₩15,898 | ₩15,866 | ₩15,898 | +0.20% | 200 |
|---|
| 2026.01.16 | ₩16,027 | ₩16,027 | ₩16,027 | ₩16,027 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩16,007 | ₩16,007 | ₩16,007 | ₩16,007 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩15,866 | ₩15,866 | ₩15,866 | ₩15,866 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩15,866 | ₩15,866 | ₩15,852 | ₩15,852 | -0.08% | 100 |
|---|
| 2026.01.12 | ₩15,773 | ₩15,792 | ₩15,748 | ₩15,792 | +0.12% | 500 |
|---|
| 2026.01.09 | ₩15,705 | ₩15,772 | ₩15,705 | ₩15,759 | +0.34% | 700 |
|---|
| 2026.01.08 | ₩15,544 | ₩15,625 | ₩15,544 | ₩15,591 | +0.30% | 3.6천 |
|---|
| 2026.01.07 | ₩15,531 | ₩15,571 | ₩15,464 | ₩15,531 | 0.00% | 2.2천 |
|---|
| 2026.01.06 | ₩15,602 | ₩15,605 | ₩15,602 | ₩15,605 | +0.02% | 100 |
|---|
| 2026.01.05 | ₩15,424 | ₩15,531 | ₩15,424 | ₩15,497 | +0.48% | 200 |
|---|
| 2026.01.02 | ₩15,316 | ₩15,385 | ₩15,316 | ₩15,385 | +0.45% | 400 |
|---|
| 2025.12.31 | ₩15,299 | ₩15,299 | ₩15,299 | ₩15,299 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩15,343 | ₩15,377 | ₩15,330 | ₩15,377 | +0.22% | 300 |
|---|
| 2025.12.29 | ₩15,417 | ₩15,417 | ₩15,395 | ₩15,395 | -0.14% | 100 |
|---|
| 2025.12.26 | ₩15,444 | ₩15,491 | ₩15,316 | ₩15,404 | -0.26% | 900 |
|---|
| 2025.12.24 | ₩15,330 | ₩15,370 | ₩15,330 | ₩15,370 | +0.26% | 500 |
|---|
| 2025.12.23 | ₩15,320 | ₩15,323 | ₩15,320 | ₩15,323 | +0.02% | 100 |
|---|
| 2025.12.22 | ₩15,343 | ₩15,343 | ₩15,310 | ₩15,310 | -0.22% | 200 |
|---|
| 2025.12.19 | ₩15,223 | ₩15,278 | ₩15,223 | ₩15,271 | +0.32% | 600 |
|---|
| 2025.12.18 | ₩15,270 | ₩15,270 | ₩15,270 | ₩15,270 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩15,276 | ₩15,276 | ₩15,276 | ₩15,276 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩15,397 | ₩15,397 | ₩15,276 | ₩15,350 | -0.30% | 1천 |
|---|
| 2025.12.12 | ₩15,444 | ₩15,444 | ₩15,316 | ₩15,323 | -0.78% | 700 |
|---|
| 2025.12.11 | ₩15,370 | ₩15,450 | ₩15,370 | ₩15,444 | +0.48% | 200 |
|---|
| 2025.12.10 | ₩15,182 | ₩15,304 | ₩15,169 | ₩15,304 | +0.80% | 1.7천 |
|---|
| 2025.12.09 | ₩15,335 | ₩15,335 | ₩15,270 | ₩15,270 | -0.43% | 200 |
|---|
| 2025.12.08 | ₩15,343 | ₩15,343 | ₩15,294 | ₩15,294 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩15,290 | ₩15,383 | ₩15,290 | ₩15,383 | +0.61% | 400 |
|---|
| 2025.12.04 | ₩15,383 | ₩15,383 | ₩15,310 | ₩15,310 | -0.48% | 100 |
|---|
| 2025.12.03 | ₩15,169 | ₩15,270 | ₩15,169 | ₩15,270 | +0.66% | 300 |
|---|
| 2025.12.02 | ₩15,115 | ₩15,188 | ₩15,102 | ₩15,188 | +0.48% | 400 |
|---|
| 2025.12.01 | ₩15,142 | ₩15,176 | ₩15,129 | ₩15,176 | +0.22% | 1천 |
|---|
| 2025.11.28 | ₩15,142 | ₩15,233 | ₩15,129 | ₩15,217 | +0.50% | 1.6천 |
|---|
| 2025.11.26 | ₩15,142 | ₩15,203 | ₩15,142 | ₩15,203 | +0.40% | 200 |
|---|
| 2025.11.25 | ₩15,042 | ₩15,115 | ₩15,042 | ₩15,115 | +0.49% | 100 |
|---|
| 2025.11.24 | ₩14,901 | ₩14,981 | ₩14,901 | ₩14,981 | +0.54% | 100 |
|---|
| 2025.11.21 | ₩14,727 | ₩14,921 | ₩14,713 | ₩14,921 | +1.32% | 2.2천 |
|---|
| 2025.11.20 | ₩14,786 | ₩14,786 | ₩14,786 | ₩14,786 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩14,874 | ₩14,886 | ₩14,874 | ₩14,886 | +0.08% | 200 |
|---|
| 2025.11.18 | ₩14,823 | ₩14,866 | ₩14,823 | ₩14,866 | +0.29% | 1.1천 |
|---|
| 2025.11.17 | ₩14,955 | ₩14,955 | ₩14,876 | ₩14,876 | -0.53% | 100 |
|---|
| 2025.11.14 | ₩15,002 | ₩15,002 | ₩14,981 | ₩14,988 | -0.09% | 500 |
|---|
| 2025.11.13 | ₩15,071 | ₩15,071 | ₩14,981 | ₩15,042 | -0.20% | 700 |
|---|
| 2025.11.12 | ₩15,115 | ₩15,189 | ₩15,115 | ₩15,189 | +0.49% | 300 |
|---|
| 2025.11.11 | ₩15,089 | ₩15,263 | ₩15,089 | ₩15,181 | +0.61% | 900 |
|---|
| 2025.11.10 | ₩15,008 | ₩15,122 | ₩14,861 | ₩15,122 | +0.76% | 1.4천 |
|---|
| 2025.11.07 | ₩14,955 | ₩15,002 | ₩14,955 | ₩15,002 | +0.31% | 100 |
|---|
| 2025.11.06 | ₩14,928 | ₩14,999 | ₩14,928 | ₩14,999 | +0.48% | 100 |
|---|
| 2025.11.05 | ₩14,992 | ₩15,069 | ₩14,992 | ₩15,046 | +0.36% | 200 |
|---|
| 2025.11.04 | ₩14,901 | ₩14,936 | ₩14,901 | ₩14,936 | +0.23% | 100 |
|---|
| 2025.11.03 | ₩14,901 | ₩15,069 | ₩14,901 | ₩15,069 | +1.12% | 300 |
|---|
| 2025.10.31 | ₩15,055 | ₩15,055 | ₩15,055 | ₩15,055 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩15,036 | ₩15,055 | ₩15,035 | ₩15,055 | +0.12% | 1.1천 |
|---|
| 2025.10.29 | ₩15,142 | ₩15,142 | ₩15,136 | ₩15,136 | -0.04% | 200 |
|---|
| 2025.10.28 | ₩15,292 | ₩15,338 | ₩15,223 | ₩15,310 | +0.11% | 1.4천 |
|---|
| 2025.10.27 | ₩15,263 | ₩15,378 | ₩15,263 | ₩15,337 | +0.48% | 600 |
|---|
| 2025.10.24 | ₩15,310 | ₩15,310 | ₩15,142 | ₩15,270 | -0.26% | 8.2천 |
|---|
| 2025.10.23 | ₩15,247 | ₩15,247 | ₩15,247 | ₩15,247 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩15,115 | ₩15,189 | ₩15,022 | ₩15,127 | +0.08% | 900 |
|---|
| 2025.10.21 | ₩15,089 | ₩15,223 | ₩15,089 | ₩15,168 | +0.52% | 500 |
|---|
| 2025.10.20 | ₩15,022 | ₩15,042 | ₩14,901 | ₩15,042 | +0.13% | 8.1천 |
|---|
| 2025.10.17 | ₩15,035 | ₩15,035 | ₩14,794 | ₩14,901 | -0.89% | 4.2만 |
|---|
| 2025.10.16 | ₩15,035 | ₩15,062 | ₩15,035 | ₩15,062 | +0.18% | 200 |
|---|
| 2025.10.15 | ₩15,093 | ₩15,095 | ₩15,093 | ₩15,095 | +0.02% | 100 |
|---|
| 2025.10.14 | ₩15,085 | ₩15,085 | ₩15,022 | ₩15,022 | -0.42% | 100 |
|---|
| 2025.10.13 | ₩14,968 | ₩14,968 | ₩14,968 | ₩14,968 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩15,082 | ₩15,101 | ₩14,854 | ₩14,854 | -1.51% | 1.5천 |
|---|