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 | ₩17,099 | ₩17,099 | ₩17,099 | ₩17,099 | 0.00% | 100 |
| 2026.10.08 | ₩17,025 | ₩17,025 | ₩17,025 | ₩17,025 | 0.00% | 100 |
| 2026.10.07 | ₩16,991 | ₩16,991 | ₩16,991 | ₩16,991 | 0.00% | 100 |
| 2026.10.06 | ₩17,085 | ₩17,138 | ₩17,085 | ₩17,138 | +0.31% | 200 |
| 2026.10.05 | ₩17,105 | ₩17,105 | ₩17,105 | ₩17,105 | 0.00% | 100 |
| 2026.10.02 | ₩17,123 | ₩17,123 | ₩17,018 | ₩17,072 | -0.30% | 3.5천 |
| 2026.10.01 | ₩16,830 | ₩16,830 | ₩16,696 | ₩16,810 | -0.12% | 2.5천 |
| 2026.09.30 | ₩17,045 | ₩17,045 | ₩16,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,935 |
| -0.65% |
| 200 |
| 2026.09.29 | ₩16,985 | ₩16,985 | ₩16,985 | ₩16,985 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩17,152 | ₩17,152 | ₩17,006 | ₩17,006 | -0.85% | 200 |
|---|
| 2026.09.25 | ₩17,045 | ₩17,045 | ₩16,959 | ₩16,959 | -0.50% | 500 |
|---|
| 2026.09.24 | ₩17,011 | ₩17,011 | ₩17,011 | ₩17,011 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩17,085 | ₩17,085 | ₩17,085 | ₩17,085 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩17,172 | ₩17,172 | ₩17,172 | ₩17,172 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩17,166 | ₩17,246 | ₩17,166 | ₩17,176 | +0.06% | 800 |
|---|
| 2026.09.18 | ₩17,005 | ₩17,072 | ₩17,005 | ₩17,072 | +0.39% | 800 |
|---|
| 2026.09.17 | ₩17,045 | ₩17,045 | ₩17,045 | ₩17,045 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩16,942 | ₩16,942 | ₩16,942 | ₩16,942 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩17,058 | ₩17,058 | ₩17,052 | ₩17,052 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩17,100 | ₩17,100 | ₩17,100 | ₩17,100 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩17,166 | ₩17,186 | ₩17,166 | ₩17,186 | +0.12% | 3.7천 |
|---|
| 2026.09.10 | ₩17,125 | ₩17,125 | ₩17,125 | ₩17,125 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩17,166 | ₩17,254 | ₩17,166 | ₩17,254 | +0.52% | 200 |
|---|
| 2026.09.08 | ₩17,392 | ₩17,392 | ₩17,392 | ₩17,392 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩17,461 | ₩17,461 | ₩17,414 | ₩17,414 | -0.27% | 200 |
|---|
| 2026.09.03 | ₩17,335 | ₩17,374 | ₩17,335 | ₩17,374 | +0.22% | 1.8천 |
|---|
| 2026.09.02 | ₩17,367 | ₩17,374 | ₩17,219 | ₩17,340 | -0.15% | 2.6천 |
|---|
| 2026.09.01 | ₩17,313 | ₩17,313 | ₩17,313 | ₩17,313 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩17,367 | ₩17,437 | ₩17,367 | ₩17,437 | +0.40% | 500 |
|---|
| 2026.08.28 | ₩17,466 | ₩17,466 | ₩17,466 | ₩17,466 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩17,635 | ₩17,635 | ₩17,543 | ₩17,543 | -0.52% | 700 |
|---|
| 2026.08.26 | ₩17,593 | ₩17,593 | ₩17,593 | ₩17,593 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩17,561 | ₩17,561 | ₩17,561 | ₩17,561 | 0.00% | 1.7천 |
|---|
| 2026.08.24 | ₩17,541 | ₩17,541 | ₩17,541 | ₩17,541 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩17,561 | ₩17,622 | ₩17,561 | ₩17,575 | +0.08% | 800 |
|---|
| 2026.08.20 | ₩17,548 | ₩17,548 | ₩17,548 | ₩17,548 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩17,575 | ₩17,575 | ₩17,575 | ₩17,575 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩17,595 | ₩17,595 | ₩17,595 | ₩17,595 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩17,702 | ₩17,769 | ₩17,689 | ₩17,689 | -0.08% | 8.1만 |
|---|
| 2026.08.14 | ₩17,709 | ₩17,709 | ₩17,709 | ₩17,709 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩17,725 | ₩17,725 | ₩17,725 | ₩17,725 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩17,622 | ₩17,695 | ₩17,420 | ₩17,695 | +0.42% | 2.3천 |
|---|
| 2026.08.11 | ₩17,756 | ₩17,756 | ₩17,581 | ₩17,655 | -0.57% | 600 |
|---|
| 2026.08.10 | ₩17,702 | ₩17,702 | ₩17,615 | ₩17,615 | -0.49% | 600 |
|---|
| 2026.08.07 | ₩17,630 | ₩17,630 | ₩17,630 | ₩17,630 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,555 | ₩17,581 | ₩17,555 | ₩17,581 | +0.15% | 1.3천 |
|---|
| 2026.08.05 | ₩17,585 | ₩17,585 | ₩17,585 | ₩17,585 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩17,662 | ₩17,662 | ₩17,662 | ₩17,662 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩17,514 | ₩17,514 | ₩17,514 | ₩17,514 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩17,441 | ₩17,441 | ₩17,441 | ₩17,441 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩17,315 | ₩17,315 | ₩17,315 | ₩17,315 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩17,201 | ₩17,201 | ₩17,201 | ₩17,201 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩17,260 | ₩17,325 | ₩17,260 | ₩17,325 | +0.38% | 1.1천 |
|---|
| 2026.07.27 | ₩17,407 | ₩17,407 | ₩17,286 | ₩17,367 | -0.23% | 2.5천 |
|---|
| 2026.07.24 | ₩17,360 | ₩17,360 | ₩17,360 | ₩17,360 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩17,394 | ₩17,407 | ₩17,307 | ₩17,347 | -0.27% | 2.6천 |
|---|
| 2026.07.22 | ₩17,387 | ₩17,387 | ₩17,387 | ₩17,387 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,394 | ₩17,394 | ₩17,347 | ₩17,347 | -0.27% | 1천 |
|---|
| 2026.07.20 | ₩17,420 | ₩17,420 | ₩17,274 | ₩17,274 | -0.84% | 5만 |
|---|
| 2026.07.17 | ₩17,360 | ₩17,360 | ₩17,360 | ₩17,360 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩17,555 | ₩17,555 | ₩17,441 | ₩17,441 | -0.65% | 400 |
|---|
| 2026.07.15 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩17,528 | ₩17,528 | ₩17,380 | ₩17,380 | -0.84% | 200 |
|---|
| 2026.07.13 | ₩17,333 | ₩17,333 | ₩17,333 | ₩17,333 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,420 | ₩17,434 | ₩17,415 | ₩17,415 | -0.03% | 500 |
|---|
| 2026.07.09 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,367 | ₩17,420 | ₩17,333 | ₩17,333 | -0.19% | 2.2천 |
|---|
| 2026.07.07 | ₩17,367 | ₩17,367 | ₩17,340 | ₩17,340 | -0.15% | 7.9천 |
|---|
| 2026.07.06 | ₩17,514 | ₩17,514 | ₩17,443 | ₩17,443 | -0.41% | 200 |
|---|
| 2026.07.02 | ₩17,407 | ₩17,407 | ₩17,359 | ₩17,359 | -0.28% | 600 |
|---|
| 2026.07.01 | ₩17,514 | ₩17,662 | ₩17,488 | ₩17,488 | -0.15% | 900 |
|---|
| 2026.06.30 | ₩17,823 | ₩17,823 | ₩17,741 | ₩17,741 | -0.46% | 1천 |
|---|
| 2026.06.29 | ₩17,525 | ₩17,525 | ₩17,525 | ₩17,525 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩17,355 | ₩17,355 | ₩17,355 | ₩17,355 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩17,380 | ₩17,441 | ₩17,380 | ₩17,441 | +0.35% | 900 |
|---|
| 2026.06.24 | ₩17,380 | ₩17,380 | ₩17,179 | ₩17,233 | -0.85% | 700 |
|---|
| 2026.06.23 | ₩17,300 | ₩17,300 | ₩16,938 | ₩17,146 | -0.89% | 8.4천 |
|---|
| 2026.06.22 | ₩17,407 | ₩17,407 | ₩17,300 | ₩17,407 | 0.00% | 9.2천 |
|---|
| 2026.06.18 | ₩17,450 | ₩17,450 | ₩17,450 | ₩17,450 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩17,394 | ₩17,394 | ₩17,225 | ₩17,225 | -0.97% | 900 |
|---|
| 2026.06.16 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩17,433 | ₩17,433 | ₩17,433 | ₩17,433 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩17,367 | ₩17,367 | ₩17,367 | ₩17,367 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩17,280 | ₩17,280 | ₩17,280 | ₩17,280 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩17,125 | ₩17,125 | ₩17,020 | ₩17,020 | -0.62% | 1.2천 |
|---|
| 2026.06.09 | ₩17,117 | ₩17,117 | ₩17,117 | ₩17,117 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩17,045 | ₩17,045 | ₩17,045 | ₩17,045 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩17,058 | ₩17,065 | ₩16,965 | ₩16,977 | -0.48% | 700 |
|---|
| 2026.06.04 | ₩17,187 | ₩17,187 | ₩17,187 | ₩17,187 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩17,125 | ₩17,125 | ₩17,060 | ₩17,119 | -0.04% | 200 |
|---|
| 2026.06.02 | ₩17,119 | ₩17,119 | ₩17,119 | ₩17,119 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩17,085 | ₩17,085 | ₩16,991 | ₩16,991 | -0.55% | 200 |
|---|
| 2026.05.29 | ₩17,139 | ₩17,139 | ₩16,978 | ₩17,032 | -0.63% | 900 |
|---|
| 2026.05.28 | ₩16,998 | ₩17,038 | ₩16,998 | ₩17,038 | +0.24% | 100 |
|---|
| 2026.05.27 | ₩17,076 | ₩17,076 | ₩17,076 | ₩17,076 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩17,085 | ₩17,125 | ₩17,085 | ₩17,125 | +0.24% | 2.6천 |
|---|
| 2026.05.22 | ₩17,139 | ₩17,139 | ₩17,072 | ₩17,072 | -0.39% | 400 |
|---|
| 2026.05.21 | ₩17,032 | ₩17,058 | ₩17,032 | ₩17,058 | +0.16% | 400 |
|---|
| 2026.05.20 | ₩16,938 | ₩16,965 | ₩16,931 | ₩16,965 | +0.16% | 500 |
|---|
| 2026.05.19 | ₩16,897 | ₩16,911 | ₩16,897 | ₩16,911 | +0.08% | 800 |
|---|
| 2026.05.18 | ₩16,897 | ₩16,924 | ₩16,897 | ₩16,924 | +0.16% | 400 |
|---|
| 2026.05.15 | ₩16,918 | ₩16,918 | ₩16,897 | ₩16,911 | -0.04% | 1.2천 |
|---|
| 2026.05.14 | ₩16,998 | ₩16,998 | ₩16,998 | ₩16,998 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩16,938 | ₩16,951 | ₩16,938 | ₩16,951 | +0.08% | 100 |
|---|
| 2026.05.12 | ₩16,871 | ₩16,924 | ₩16,871 | ₩16,924 | +0.32% | 1.7천 |
|---|
| 2026.05.11 | ₩17,011 | ₩17,011 | ₩17,011 | ₩17,011 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩16,978 | ₩16,978 | ₩16,978 | ₩16,978 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩16,958 | ₩16,958 | ₩16,958 | ₩16,958 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩17,032 | ₩17,107 | ₩17,032 | ₩17,107 | +0.44% | 900 |
|---|
| 2026.05.05 | ₩16,935 | ₩16,935 | ₩16,935 | ₩16,935 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩16,977 | ₩16,977 | ₩16,911 | ₩16,911 | -0.39% | 3.4천 |
|---|
| 2026.05.01 | ₩17,058 | ₩17,058 | ₩17,058 | ₩17,058 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩16,750 | ₩16,978 | ₩16,750 | ₩16,978 | +1.36% | 600 |
|---|
| 2026.04.29 | ₩16,790 | ₩16,790 | ₩16,790 | ₩16,790 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩16,857 | ₩16,857 | ₩16,857 | ₩16,857 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩17,032 | ₩17,032 | ₩16,897 | ₩16,918 | -0.67% | 1.1천 |
|---|
| 2026.04.24 | ₩17,045 | ₩17,045 | ₩16,985 | ₩16,985 | -0.35% | 500 |
|---|
| 2026.04.23 | ₩16,897 | ₩16,897 | ₩16,817 | ₩16,824 | -0.44% | 1.4천 |
|---|
| 2026.04.22 | ₩17,005 | ₩17,005 | ₩16,897 | ₩16,897 | -0.63% | 400 |
|---|
| 2026.04.21 | ₩16,871 | ₩16,871 | ₩16,830 | ₩16,830 | -0.24% | 300 |
|---|
| 2026.04.20 | ₩16,897 | ₩16,897 | ₩16,857 | ₩16,857 | -0.24% | 100 |
|---|
| 2026.04.17 | ₩16,792 | ₩16,891 | ₩16,792 | ₩16,865 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩16,790 | ₩16,790 | ₩16,790 | ₩16,790 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩16,790 | ₩16,790 | ₩16,790 | ₩16,790 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩16,897 | ₩16,897 | ₩16,897 | ₩16,897 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩16,857 | ₩16,857 | ₩16,857 | ₩16,857 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩16,763 | ₩16,763 | ₩16,750 | ₩16,750 | -0.08% | 300 |
|---|
| 2026.04.09 | ₩16,790 | ₩16,790 | ₩16,743 | ₩16,743 | -0.28% | 500 |
|---|
| 2026.04.08 | ₩16,361 | ₩16,699 | ₩16,348 | ₩16,699 | +2.07% | 3.1천 |
|---|
| 2026.04.07 | ₩16,294 | ₩16,294 | ₩16,267 | ₩16,267 | -0.16% | 900 |
|---|
| 2026.04.06 | ₩16,227 | ₩16,240 | ₩16,187 | ₩16,240 | +0.08% | 8천 |
|---|
| 2026.04.02 | ₩16,293 | ₩16,321 | ₩16,240 | ₩16,286 | -0.04% | 1.6천 |
|---|
| 2026.04.01 | ₩16,247 | ₩16,247 | ₩16,247 | ₩16,247 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩16,160 | ₩16,173 | ₩16,012 | ₩16,148 | -0.07% | 7.5천 |
|---|
| 2026.03.30 | ₩15,972 | ₩16,053 | ₩15,892 | ₩15,892 | -0.50% | 1.7천 |
|---|
| 2026.03.27 | ₩16,026 | ₩16,093 | ₩15,878 | ₩15,878 | -0.92% | 1천 |
|---|
| 2026.03.26 | ₩16,200 | ₩16,200 | ₩16,086 | ₩16,086 | -0.70% | 8천 |
|---|
| 2026.03.25 | ₩16,267 | ₩16,267 | ₩16,267 | ₩16,267 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩16,199 | ₩16,455 | ₩16,199 | ₩16,314 | +0.71% | 1만 |
|---|
| 2026.03.23 | ₩16,240 | ₩16,333 | ₩16,240 | ₩16,333 | +0.57% | 300 |
|---|
| 2026.03.20 | ₩16,126 | ₩16,126 | ₩16,039 | ₩16,079 | -0.29% | 1.6천 |
|---|
| 2026.03.19 | ₩16,200 | ₩16,234 | ₩16,200 | ₩16,234 | +0.21% | 300 |
|---|
| 2026.03.18 | ₩16,374 | ₩16,388 | ₩16,220 | ₩16,220 | -0.94% | 1.1만 |
|---|
| 2026.03.17 | ₩16,442 | ₩16,455 | ₩16,435 | ₩16,435 | -0.04% | 1.3천 |
|---|
| 2026.03.16 | ₩16,267 | ₩16,267 | ₩16,267 | ₩16,267 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩16,321 | ₩16,388 | ₩16,187 | ₩16,187 | -0.82% | 3.4천 |
|---|
| 2026.03.12 | ₩16,361 | ₩16,388 | ₩16,223 | ₩16,223 | -0.84% | 3.7천 |
|---|
| 2026.03.11 | ₩16,388 | ₩16,388 | ₩16,388 | ₩16,388 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩16,670 | ₩16,670 | ₩16,381 | ₩16,381 | -1.73% | 500 |
|---|
| 2026.03.09 | ₩16,403 | ₩16,403 | ₩16,403 | ₩16,403 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩16,415 | ₩16,442 | ₩16,315 | ₩16,315 | -0.60% | 6천 |
|---|
| 2026.03.05 | ₩16,535 | ₩16,549 | ₩16,401 | ₩16,522 | -0.08% | 900 |
|---|
| 2026.03.04 | ₩16,723 | ₩16,763 | ₩16,715 | ₩16,715 | -0.05% | 2.2천 |
|---|
| 2026.03.03 | ₩16,824 | ₩16,824 | ₩16,442 | ₩16,672 | -0.90% | 1.7만 |
|---|
| 2026.03.02 | ₩16,853 | ₩16,884 | ₩16,853 | ₩16,884 | +0.18% | 400 |
|---|
| 2026.02.27 | ₩16,897 | ₩17,038 | ₩16,896 | ₩17,038 | +0.83% | 1.5천 |
|---|
| 2026.02.26 | ₩16,897 | ₩16,924 | ₩16,897 | ₩16,924 | +0.16% | 700 |
|---|
| 2026.02.25 | ₩16,938 | ₩16,938 | ₩16,885 | ₩16,885 | -0.31% | 200 |
|---|
| 2026.02.24 | ₩16,884 | ₩16,897 | ₩16,869 | ₩16,869 | -0.09% | 1.4만 |
|---|
| 2026.02.23 | ₩16,765 | ₩16,837 | ₩16,765 | ₩16,837 | +0.43% | 1.3천 |
|---|
| 2026.02.20 | ₩16,817 | ₩16,817 | ₩16,792 | ₩16,792 | -0.15% | 300 |
|---|
| 2026.02.19 | ₩16,758 | ₩16,758 | ₩16,758 | ₩16,758 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩16,790 | ₩16,790 | ₩16,790 | ₩16,790 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩16,770 | ₩16,770 | ₩16,770 | ₩16,770 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩16,710 | ₩16,830 | ₩16,710 | ₩16,766 | +0.34% | 3.2천 |
|---|
| 2026.02.12 | ₩16,623 | ₩16,623 | ₩16,623 | ₩16,623 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩16,710 | ₩16,730 | ₩16,710 | ₩16,730 | +0.12% | 300 |
|---|
| 2026.02.10 | ₩16,656 | ₩16,656 | ₩16,609 | ₩16,609 | -0.28% | 200 |
|---|
| 2026.02.09 | ₩16,616 | ₩16,616 | ₩16,535 | ₩16,589 | -0.16% | 400 |
|---|
| 2026.02.06 | ₩16,502 | ₩16,502 | ₩16,502 | ₩16,502 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩16,287 | ₩16,287 | ₩16,267 | ₩16,267 | -0.12% | 600 |
|---|
| 2026.02.04 | ₩16,354 | ₩16,354 | ₩16,330 | ₩16,330 | -0.15% | 300 |
|---|
| 2026.02.03 | ₩16,234 | ₩16,234 | ₩16,234 | ₩16,234 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩16,193 | ₩16,193 | ₩16,193 | ₩16,193 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩16,153 | ₩16,153 | ₩16,100 | ₩16,100 | -0.33% | 1천 |
|---|
| 2026.01.29 | ₩16,248 | ₩16,248 | ₩16,248 | ₩16,248 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩16,187 | ₩16,187 | ₩16,187 | ₩16,187 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩16,192 | ₩16,192 | ₩16,192 | ₩16,192 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩16,100 | ₩16,100 | ₩16,100 | ₩16,100 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩16,026 | ₩16,066 | ₩16,026 | ₩16,059 | +0.21% | 400 |
|---|
| 2026.01.22 | ₩16,053 | ₩16,100 | ₩16,053 | ₩16,086 | +0.21% | 200 |
|---|
| 2026.01.21 | ₩16,026 | ₩16,026 | ₩16,006 | ₩16,006 | -0.13% | 200 |
|---|
| 2026.01.20 | ₩15,878 | ₩15,910 | ₩15,878 | ₩15,910 | +0.20% | 200 |
|---|
| 2026.01.16 | ₩16,039 | ₩16,039 | ₩16,039 | ₩16,039 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩16,019 | ₩16,019 | ₩16,019 | ₩16,019 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩15,878 | ₩15,878 | ₩15,878 | ₩15,878 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩15,878 | ₩15,878 | ₩15,865 | ₩15,865 | -0.08% | 100 |
|---|
| 2026.01.12 | ₩15,786 | ₩15,805 | ₩15,760 | ₩15,805 | +0.12% | 500 |
|---|
| 2026.01.09 | ₩15,717 | ₩15,784 | ₩15,717 | ₩15,771 | +0.34% | 700 |
|---|
| 2026.01.08 | ₩15,556 | ₩15,637 | ₩15,556 | ₩15,603 | +0.30% | 3.6천 |
|---|
| 2026.01.07 | ₩15,543 | ₩15,583 | ₩15,476 | ₩15,543 | 0.00% | 2.2천 |
|---|
| 2026.01.06 | ₩15,614 | ₩15,617 | ₩15,614 | ₩15,617 | +0.02% | 100 |
|---|
| 2026.01.05 | ₩15,436 | ₩15,543 | ₩15,436 | ₩15,509 | +0.48% | 200 |
|---|
| 2026.01.02 | ₩15,328 | ₩15,397 | ₩15,328 | ₩15,397 | +0.45% | 400 |
|---|
| 2025.12.31 | ₩15,311 | ₩15,311 | ₩15,311 | ₩15,311 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩15,355 | ₩15,389 | ₩15,342 | ₩15,389 | +0.22% | 300 |
|---|
| 2025.12.29 | ₩15,429 | ₩15,429 | ₩15,408 | ₩15,408 | -0.14% | 100 |
|---|
| 2025.12.26 | ₩15,456 | ₩15,503 | ₩15,328 | ₩15,416 | -0.26% | 900 |
|---|
| 2025.12.24 | ₩15,342 | ₩15,382 | ₩15,342 | ₩15,382 | +0.26% | 500 |
|---|
| 2025.12.23 | ₩15,332 | ₩15,335 | ₩15,332 | ₩15,335 | +0.02% | 100 |
|---|
| 2025.12.22 | ₩15,355 | ₩15,355 | ₩15,322 | ₩15,322 | -0.22% | 200 |
|---|
| 2025.12.19 | ₩15,235 | ₩15,290 | ₩15,235 | ₩15,283 | +0.32% | 600 |
|---|
| 2025.12.18 | ₩15,281 | ₩15,281 | ₩15,281 | ₩15,281 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩15,221 | ₩15,221 | ₩15,221 | ₩15,221 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩15,288 | ₩15,288 | ₩15,288 | ₩15,288 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩15,409 | ₩15,409 | ₩15,288 | ₩15,362 | -0.30% | 1천 |
|---|
| 2025.12.12 | ₩15,456 | ₩15,456 | ₩15,328 | ₩15,335 | -0.78% | 700 |
|---|
| 2025.12.11 | ₩15,382 | ₩15,463 | ₩15,382 | ₩15,456 | +0.48% | 200 |
|---|
| 2025.12.10 | ₩15,194 | ₩15,316 | ₩15,181 | ₩15,316 | +0.80% | 1.7천 |
|---|
| 2025.12.09 | ₩15,347 | ₩15,347 | ₩15,281 | ₩15,281 | -0.43% | 200 |
|---|
| 2025.12.08 | ₩15,355 | ₩15,355 | ₩15,306 | ₩15,306 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩15,302 | ₩15,395 | ₩15,302 | ₩15,395 | +0.61% | 400 |
|---|
| 2025.12.04 | ₩15,395 | ₩15,395 | ₩15,322 | ₩15,322 | -0.48% | 100 |
|---|
| 2025.12.03 | ₩15,181 | ₩15,281 | ₩15,181 | ₩15,281 | +0.66% | 300 |
|---|
| 2025.12.02 | ₩15,127 | ₩15,200 | ₩15,114 | ₩15,200 | +0.48% | 400 |
|---|
| 2025.12.01 | ₩15,154 | ₩15,188 | ₩15,141 | ₩15,188 | +0.22% | 1천 |
|---|
| 2025.11.28 | ₩15,154 | ₩15,245 | ₩15,141 | ₩15,229 | +0.50% | 1.6천 |
|---|
| 2025.11.26 | ₩15,154 | ₩15,214 | ₩15,154 | ₩15,214 | +0.40% | 200 |
|---|
| 2025.11.25 | ₩15,054 | ₩15,127 | ₩15,054 | ₩15,127 | +0.49% | 100 |
|---|
| 2025.11.24 | ₩14,913 | ₩14,993 | ₩14,913 | ₩14,993 | +0.54% | 100 |
|---|
| 2025.11.21 | ₩14,738 | ₩14,933 | ₩14,725 | ₩14,933 | +1.32% | 2.2천 |
|---|
| 2025.11.20 | ₩14,797 | ₩14,797 | ₩14,797 | ₩14,797 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩14,886 | ₩14,898 | ₩14,886 | ₩14,898 | +0.08% | 200 |
|---|
| 2025.11.18 | ₩14,835 | ₩14,878 | ₩14,835 | ₩14,878 | +0.29% | 1.1천 |
|---|
| 2025.11.17 | ₩14,966 | ₩14,966 | ₩14,887 | ₩14,887 | -0.53% | 100 |
|---|
| 2025.11.14 | ₩15,013 | ₩15,013 | ₩14,993 | ₩15,000 | -0.09% | 500 |
|---|
| 2025.11.13 | ₩15,083 | ₩15,083 | ₩14,993 | ₩15,054 | -0.20% | 700 |
|---|
| 2025.11.12 | ₩15,127 | ₩15,201 | ₩15,127 | ₩15,201 | +0.49% | 300 |
|---|
| 2025.11.11 | ₩15,100 | ₩15,275 | ₩15,100 | ₩15,193 | +0.61% | 900 |
|---|
| 2025.11.10 | ₩15,020 | ₩15,134 | ₩14,872 | ₩15,134 | +0.76% | 1.4천 |
|---|
| 2025.11.07 | ₩14,966 | ₩15,013 | ₩14,966 | ₩15,013 | +0.31% | 100 |
|---|
| 2025.11.06 | ₩14,940 | ₩15,011 | ₩14,940 | ₩15,011 | +0.48% | 100 |
|---|
| 2025.11.05 | ₩15,004 | ₩15,080 | ₩15,004 | ₩15,058 | +0.36% | 200 |
|---|
| 2025.11.04 | ₩14,913 | ₩14,948 | ₩14,913 | ₩14,948 | +0.23% | 100 |
|---|
| 2025.11.03 | ₩14,913 | ₩15,080 | ₩14,913 | ₩15,080 | +1.12% | 300 |
|---|
| 2025.10.31 | ₩15,067 | ₩15,067 | ₩15,067 | ₩15,067 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩15,048 | ₩15,067 | ₩15,047 | ₩15,067 | +0.12% | 1.1천 |
|---|
| 2025.10.29 | ₩15,154 | ₩15,154 | ₩15,147 | ₩15,147 | -0.04% | 200 |
|---|
| 2025.10.28 | ₩15,304 | ₩15,350 | ₩15,235 | ₩15,322 | +0.11% | 1.4천 |
|---|
| 2025.10.27 | ₩15,275 | ₩15,390 | ₩15,275 | ₩15,349 | +0.48% | 600 |
|---|
| 2025.10.24 | ₩15,322 | ₩15,322 | ₩15,154 | ₩15,281 | -0.26% | 8.2천 |
|---|
| 2025.10.23 | ₩15,259 | ₩15,259 | ₩15,259 | ₩15,259 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩15,127 | ₩15,201 | ₩15,033 | ₩15,139 | +0.08% | 900 |
|---|
| 2025.10.21 | ₩15,100 | ₩15,235 | ₩15,100 | ₩15,180 | +0.52% | 500 |
|---|
| 2025.10.20 | ₩15,033 | ₩15,054 | ₩14,913 | ₩15,054 | +0.13% | 8.1천 |
|---|
| 2025.10.17 | ₩15,047 | ₩15,047 | ₩14,805 | ₩14,913 | -0.89% | 4.2만 |
|---|
| 2025.10.16 | ₩15,047 | ₩15,074 | ₩15,047 | ₩15,074 | +0.18% | 200 |
|---|
| 2025.10.15 | ₩15,104 | ₩15,107 | ₩15,104 | ₩15,107 | +0.02% | 100 |
|---|
| 2025.10.14 | ₩15,096 | ₩15,096 | ₩15,033 | ₩15,033 | -0.42% | 100 |
|---|
| 2025.10.13 | ₩14,980 | ₩14,980 | ₩14,980 | ₩14,980 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩15,094 | ₩15,113 | ₩14,866 | ₩14,866 | -1.51% | 1.5천 |
|---|