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 | ₩17,109 | ₩17,141 | ₩16,995 | ₩17,103 | -0.04% | 600 |
| 2026.09.28–2026.10.02 | ₩17,156 | ₩17,156 | ₩16,700 | ₩17,076 | -0.47% | 6.6천 |
| 2026.09.21–2026.09.25 | ₩17,170 | ₩17,250 | ₩16,963 | ₩16,963 | -1.20% | 1.6천 |
| 2026.09.14–2026.09.18 | ₩17,104 | ₩17,104 | ₩16,946 | ₩17,076 | -0.16% | 1.4천 |
| 2026.09.08–2026.09.11 | ₩17,396 | ₩17,396 | ₩17,129 | ₩17,190 | -1.19% | 4.2천 |
| 2026.08.31–2026.09.04 | ₩17,371 | ₩17,465 | ₩17,223 | ₩17,418 | +0.27% | 5.2천 |
| 2026.08.24–2026.08.28 | ₩17,545 | ₩17,639 | ₩17,470 | ₩17,470 | -0.43% | 2.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,706 |
| ₩17,773 |
| ₩17,552 |
| ₩17,579 |
| -0.72% |
| 8.2만 |
| 2026.08.10–2026.08.14 | ₩17,706 | ₩17,760 | ₩17,425 | ₩17,713 | +0.04% | 3.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩17,518 | ₩17,666 | ₩17,518 | ₩17,634 | +0.66% | 1.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩17,411 | ₩17,445 | ₩17,205 | ₩17,445 | +0.19% | 3.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩17,425 | ₩17,425 | ₩17,278 | ₩17,364 | -0.35% | 5.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,337 | ₩17,559 | ₩17,337 | ₩17,364 | +0.15% | 900 |
|---|
| 2026.07.06–2026.07.10 | ₩17,518 | ₩17,518 | ₩17,337 | ₩17,419 | -0.57% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,529 | ₩17,827 | ₩17,363 | ₩17,363 | -0.95% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩17,411 | ₩17,445 | ₩16,942 | ₩17,359 | -0.30% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,437 | ₩17,454 | ₩17,229 | ₩17,454 | +0.10% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩17,049 | ₩17,371 | ₩17,023 | ₩17,371 | +1.89% | 1.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩17,089 | ₩17,191 | ₩16,968 | ₩16,981 | -0.64% | 1.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩17,089 | ₩17,143 | ₩16,982 | ₩17,036 | -0.31% | 3.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩16,901 | ₩17,143 | ₩16,901 | ₩17,076 | +1.03% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩17,015 | ₩17,015 | ₩16,875 | ₩16,915 | -0.59% | 3.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩16,981 | ₩17,111 | ₩16,915 | ₩16,982 | +0.01% | 4.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩17,036 | ₩17,062 | ₩16,754 | ₩17,062 | +0.16% | 2.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩16,901 | ₩17,049 | ₩16,821 | ₩16,989 | +0.52% | 2.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩16,861 | ₩16,901 | ₩16,794 | ₩16,869 | +0.05% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,231 | ₩16,794 | ₩16,190 | ₩16,754 | +3.22% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,976 | ₩16,325 | ₩15,895 | ₩16,290 | +1.96% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,244 | ₩16,459 | ₩15,882 | ₩15,882 | -2.23% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,271 | ₩16,459 | ₩16,043 | ₩16,083 | -1.15% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,406 | ₩16,673 | ₩16,190 | ₩16,190 | -1.32% | 7.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩16,857 | ₩16,888 | ₩16,319 | ₩16,319 | -3.19% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,769 | ₩17,042 | ₩16,769 | ₩17,042 | +1.63% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,774 | ₩16,821 | ₩16,762 | ₩16,795 | +0.13% | 600 |
|---|
| 2026.02.09–2026.02.13 | ₩16,620 | ₩16,834 | ₩16,539 | ₩16,770 | +0.90% | 4.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩16,197 | ₩16,506 | ₩16,197 | ₩16,506 | +1.90% | 1.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩16,103 | ₩16,252 | ₩16,103 | ₩16,103 | 0.00% | 1.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩15,882 | ₩16,103 | ₩15,882 | ₩16,063 | +1.14% | 1천 |
|---|
| 2026.01.12–2026.01.16 | ₩15,789 | ₩16,043 | ₩15,764 | ₩16,043 | +1.61% | 1.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩15,439 | ₩15,788 | ₩15,439 | ₩15,775 | +2.17% | 6.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩15,433 | ₩15,433 | ₩15,315 | ₩15,400 | -0.21% | 900 |
|---|
| 2025.12.22–2025.12.26 | ₩15,359 | ₩15,506 | ₩15,325 | ₩15,419 | +0.39% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩15,412 | ₩15,412 | ₩15,225 | ₩15,286 | -0.82% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩15,359 | ₩15,466 | ₩15,184 | ₩15,339 | -0.13% | 3.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩15,158 | ₩15,399 | ₩15,117 | ₩15,399 | +1.59% | 2.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩14,916 | ₩15,249 | ₩14,916 | ₩15,233 | +2.12% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩14,970 | ₩14,970 | ₩14,728 | ₩14,936 | -0.22% | 3.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩15,023 | ₩15,278 | ₩14,876 | ₩15,003 | -0.13% | 3.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩14,916 | ₩15,084 | ₩14,916 | ₩15,017 | +0.67% | 800 |
|---|
| 2025.10.27–2025.10.31 | ₩15,278 | ₩15,394 | ₩15,050 | ₩15,070 | -1.36% | 3.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩15,037 | ₩15,325 | ₩14,916 | ₩15,285 | +1.65% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,983 | ₩15,111 | ₩14,809 | ₩14,916 | -0.45% | 4.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,097 | ₩15,116 | ₩14,869 | ₩14,869 | -1.51% | 1.5천 |
|---|