시장 데이터를 불러오는 중
전체 종목
Formidable Fortress ETF 과거 주가
Formidable Fortress ETF · KONG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Formidable Fortress ETF · KONG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,887 | ₩44,887 | ₩44,887 | ₩44,887 | 0.00% | 100 |
| 2026.10.08 | ₩44,625 | ₩44,625 | ₩44,451 | ₩44,486 | -0.31% | 1.2천 |
| 2026.10.07 | ₩44,558 | ₩44,558 | ₩44,449 | ₩44,449 | -0.25% | 400 |
| 2026.10.06 | ₩45,066 | ₩45,066 | ₩44,932 | ₩44,942 | -0.28% | 1.1천 |
| 2026.10.05 | ₩44,351 | ₩44,465 | ₩44,351 | ₩44,414 | +0.14% | 1.6천 |
| 2026.10.02 | ₩44,171 | ₩44,211 | ₩44,093 | ₩44,093 | -0.18% | 6.2천 |
| 2026.10.01 | ₩43,970 | ₩43,970 | ₩43,970 | ₩43,970 | 0.00% | 100 |
| 2026.09.30 | ₩43,810 | ₩43,810 | ₩43,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,565 |
| -0.56% |
| 1.4천 |
| 2026.09.29 | ₩43,262 | ₩43,362 | ₩43,262 | ₩43,362 | +0.23% | 500 |
|---|
| 2026.09.28 | ₩42,781 | ₩43,476 | ₩42,781 | ₩43,394 | +1.43% | 300 |
|---|
| 2026.09.25 | ₩43,529 | ₩43,791 | ₩43,529 | ₩43,791 | +0.60% | 500 |
|---|
| 2026.09.24 | ₩43,583 | ₩43,663 | ₩43,583 | ₩43,583 | 0.00% | 1.4천 |
|---|
| 2026.09.23 | ₩43,897 | ₩43,897 | ₩43,897 | ₩43,897 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,962 | ₩43,962 | ₩43,962 | ₩43,962 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,943 | ₩43,943 | ₩43,851 | ₩43,851 | -0.21% | 200 |
|---|
| 2026.09.18 | ₩43,301 | ₩43,301 | ₩43,301 | ₩43,301 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,355 | ₩43,355 | ₩43,309 | ₩43,309 | -0.11% | 300 |
|---|
| 2026.09.16 | ₩43,476 | ₩43,476 | ₩43,048 | ₩43,099 | -0.87% | 500 |
|---|
| 2026.09.15 | ₩43,285 | ₩43,285 | ₩43,285 | ₩43,285 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,329 | ₩43,625 | ₩43,329 | ₩43,625 | +0.68% | 200 |
|---|
| 2026.09.11 | ₩43,473 | ₩43,473 | ₩43,473 | ₩43,473 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,142 | ₩43,142 | ₩43,128 | ₩43,128 | -0.03% | 300 |
|---|
| 2026.09.09 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,756 | ₩43,756 | ₩43,718 | ₩43,718 | -0.09% | 400 |
|---|
| 2026.09.04 | ₩44,054 | ₩44,054 | ₩44,054 | ₩44,054 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,491 | ₩44,491 | ₩44,491 | ₩44,491 | 0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩43,740 | ₩43,740 | ₩43,740 | ₩43,740 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,890 | ₩43,890 | ₩43,877 | ₩43,877 | -0.03% | 6.5천 |
|---|
| 2026.08.31 | ₩44,438 | ₩44,542 | ₩44,438 | ₩44,542 | +0.23% | 600 |
|---|
| 2026.08.28 | ₩44,634 | ₩44,634 | ₩44,634 | ₩44,634 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,018 | ₩45,018 | ₩45,018 | ₩45,018 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,572 | ₩44,572 | ₩44,184 | ₩44,184 | -0.87% | 5.1천 |
|---|
| 2026.08.25 | ₩44,211 | ₩44,258 | ₩44,144 | ₩44,258 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩44,251 | ₩44,251 | ₩44,183 | ₩44,183 | -0.15% | 400 |
|---|
| 2026.08.21 | ₩44,241 | ₩44,241 | ₩44,241 | ₩44,241 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,040 | ₩44,040 | ₩44,040 | ₩44,040 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,411 | ₩44,411 | ₩44,244 | ₩44,244 | -0.38% | 2.1천 |
|---|
| 2026.08.18 | ₩43,787 | ₩43,787 | ₩43,787 | ₩43,787 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,090 | ₩44,090 | ₩44,041 | ₩44,041 | -0.11% | 1.3천 |
|---|
| 2026.08.14 | ₩43,984 | ₩44,374 | ₩43,984 | ₩44,374 | +0.89% | 800 |
|---|
| 2026.08.13 | ₩44,441 | ₩44,441 | ₩44,441 | ₩44,441 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩44,491 | ₩44,491 | ₩44,157 | ₩44,279 | -0.48% | 1.2천 |
|---|
| 2026.08.11 | ₩44,438 | ₩44,438 | ₩44,368 | ₩44,368 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩44,368 | ₩44,368 | ₩44,368 | ₩44,368 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,278 | ₩44,304 | ₩44,093 | ₩44,093 | -0.42% | 1.1천 |
|---|
| 2026.08.06 | ₩43,623 | ₩43,714 | ₩43,623 | ₩43,714 | +0.21% | 3천 |
|---|
| 2026.08.05 | ₩43,653 | ₩43,653 | ₩43,653 | ₩43,653 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,561 | ₩43,561 | ₩43,561 | ₩43,561 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩43,120 | ₩43,120 | ₩43,120 | ₩43,120 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,615 | ₩42,615 | ₩42,615 | ₩42,615 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,108 | ₩42,108 | ₩42,108 | ₩42,108 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,019 | ₩42,142 | ₩42,019 | ₩42,142 | +0.29% | 1.5천 |
|---|
| 2026.07.28 | ₩42,166 | ₩42,249 | ₩42,166 | ₩42,249 | +0.20% | 200 |
|---|
| 2026.07.27 | ₩41,908 | ₩41,908 | ₩41,908 | ₩41,908 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,458 | ₩41,552 | ₩41,444 | ₩41,552 | +0.23% | 500 |
|---|
| 2026.07.23 | ₩41,471 | ₩41,471 | ₩41,106 | ₩41,106 | -0.88% | 400 |
|---|
| 2026.07.22 | ₩41,444 | ₩41,591 | ₩41,444 | ₩41,447 | +0.01% | 1.6천 |
|---|
| 2026.07.21 | ₩41,737 | ₩41,737 | ₩41,737 | ₩41,737 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,847 | ₩41,847 | ₩41,847 | ₩41,847 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,941 | ₩41,941 | ₩41,941 | ₩41,941 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,361 | ₩42,361 | ₩42,361 | ₩42,361 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,284 | ₩42,284 | ₩42,284 | ₩42,284 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,218 | ₩42,218 | ₩42,218 | ₩42,218 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,326 | ₩42,660 | ₩42,326 | ₩42,428 | +0.24% | 600 |
|---|
| 2026.07.10 | ₩42,153 | ₩42,411 | ₩42,153 | ₩42,411 | +0.61% | 100 |
|---|
| 2026.07.09 | ₩42,157 | ₩42,157 | ₩42,157 | ₩42,157 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,193 | ₩42,193 | ₩41,853 | ₩41,853 | -0.80% | 100 |
|---|
| 2026.07.07 | ₩42,493 | ₩42,493 | ₩42,493 | ₩42,493 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,099 | ₩42,312 | ₩42,072 | ₩42,312 | +0.50% | 400 |
|---|
| 2026.07.02 | ₩42,153 | ₩42,153 | ₩42,153 | ₩42,153 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,126 | ₩42,233 | ₩42,019 | ₩42,019 | -0.25% | 300 |
|---|
| 2026.06.30 | ₩41,442 | ₩41,442 | ₩41,442 | ₩41,442 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,337 | ₩41,337 | ₩41,248 | ₩41,248 | -0.22% | 200 |
|---|
| 2026.06.26 | ₩41,284 | ₩41,284 | ₩41,017 | ₩41,017 | -0.65% | 600 |
|---|
| 2026.06.25 | ₩40,776 | ₩40,776 | ₩40,529 | ₩40,529 | -0.61% | 100 |
|---|
| 2026.06.24 | ₩40,638 | ₩40,638 | ₩40,638 | ₩40,638 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,616 | ₩40,883 | ₩40,495 | ₩40,636 | +0.05% | 6.1천 |
|---|
| 2026.06.22 | ₩40,656 | ₩40,656 | ₩40,645 | ₩40,645 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩40,642 | ₩40,708 | ₩40,642 | ₩40,708 | +0.16% | 200 |
|---|
| 2026.06.17 | ₩40,510 | ₩40,510 | ₩40,510 | ₩40,510 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,174 | ₩41,174 | ₩41,174 | ₩41,174 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩40,870 | ₩41,230 | ₩40,870 | ₩41,190 | +0.78% | 900 |
|---|
| 2026.06.12 | ₩40,616 | ₩40,915 | ₩40,616 | ₩40,915 | +0.74% | 2.6천 |
|---|
| 2026.06.11 | ₩40,772 | ₩40,772 | ₩40,772 | ₩40,772 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩40,848 | ₩40,848 | ₩40,848 | ₩40,848 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,217 | ₩41,380 | ₩40,803 | ₩41,380 | +0.40% | 1.2천 |
|---|
| 2026.06.08 | ₩41,404 | ₩41,404 | ₩41,373 | ₩41,373 | -0.07% | 1.5천 |
|---|
| 2026.06.05 | ₩41,551 | ₩41,551 | ₩41,351 | ₩41,524 | -0.06% | 3.5천 |
|---|
| 2026.06.04 | ₩42,019 | ₩42,219 | ₩42,019 | ₩42,046 | +0.06% | 2.9천 |
|---|
| 2026.06.03 | ₩41,872 | ₩41,887 | ₩41,778 | ₩41,887 | +0.04% | 3.3천 |
|---|
| 2026.06.02 | ₩42,233 | ₩42,233 | ₩41,879 | ₩41,895 | -0.80% | 1.6천 |
|---|
| 2026.06.01 | ₩42,300 | ₩42,300 | ₩42,272 | ₩42,272 | -0.07% | 700 |
|---|
| 2026.05.29 | ₩41,836 | ₩41,836 | ₩41,836 | ₩41,836 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,547 | ₩41,547 | ₩41,547 | ₩41,547 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,558 | ₩41,558 | ₩41,558 | ₩41,558 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,645 | ₩41,645 | ₩41,471 | ₩41,563 | -0.20% | 2.1천 |
|---|
| 2026.05.22 | ₩41,427 | ₩41,427 | ₩41,427 | ₩41,427 | 0.00% | 2천 |
|---|
| 2026.05.21 | ₩40,896 | ₩41,221 | ₩40,896 | ₩41,221 | +0.79% | 200 |
|---|
| 2026.05.20 | ₩41,472 | ₩41,472 | ₩41,472 | ₩41,472 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,297 | ₩41,297 | ₩41,297 | ₩41,297 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩41,511 | ₩41,511 | ₩41,511 | ₩41,511 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,003 | ₩41,202 | ₩40,936 | ₩41,202 | +0.49% | 3천 |
|---|
| 2026.05.14 | ₩41,284 | ₩41,321 | ₩41,284 | ₩41,321 | +0.09% | 5.8천 |
|---|
| 2026.05.13 | ₩41,150 | ₩41,164 | ₩41,150 | ₩41,164 | +0.03% | 100 |
|---|
| 2026.05.12 | ₩41,305 | ₩41,305 | ₩41,305 | ₩41,305 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,337 | ₩41,379 | ₩41,337 | ₩41,379 | +0.10% | 3.2천 |
|---|
| 2026.05.08 | ₩41,431 | ₩41,431 | ₩41,431 | ₩41,431 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩41,373 | ₩41,373 | ₩41,373 | ₩41,373 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,490 | ₩41,490 | ₩41,490 | ₩41,490 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,269 | ₩41,269 | ₩41,269 | ₩41,269 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,101 | ₩41,101 | ₩41,101 | ₩41,101 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩41,099 | ₩41,099 | ₩41,099 | ₩41,099 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩41,070 | ₩41,074 | ₩41,070 | ₩41,074 | +0.01% | 200 |
|---|
| 2026.04.29 | ₩40,976 | ₩40,976 | ₩40,976 | ₩40,976 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,217 | ₩41,297 | ₩41,043 | ₩41,161 | -0.14% | 2.6천 |
|---|
| 2026.04.27 | ₩41,164 | ₩41,293 | ₩41,164 | ₩41,293 | +0.31% | 300 |
|---|
| 2026.04.24 | ₩41,184 | ₩41,184 | ₩41,184 | ₩41,184 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,712 | ₩40,712 | ₩40,712 | ₩40,712 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩41,428 | ₩41,428 | ₩41,428 | ₩41,428 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,458 | ₩41,458 | ₩41,291 | ₩41,291 | -0.40% | 200 |
|---|
| 2026.04.20 | ₩41,332 | ₩41,332 | ₩41,332 | ₩41,332 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,150 | ₩41,150 | ₩41,150 | ₩41,150 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,723 | ₩40,723 | ₩40,694 | ₩40,694 | -0.07% | 200 |
|---|
| 2026.04.15 | ₩40,402 | ₩40,495 | ₩40,402 | ₩40,495 | +0.23% | 200 |
|---|
| 2026.04.14 | ₩40,165 | ₩40,165 | ₩40,165 | ₩40,165 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩39,653 | ₩40,066 | ₩39,653 | ₩40,066 | +1.04% | 300 |
|---|
| 2026.04.10 | ₩39,432 | ₩39,432 | ₩39,432 | ₩39,432 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,808 | ₩39,808 | ₩39,808 | ₩39,808 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,172 | ₩40,172 | ₩40,172 | ₩40,172 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,448 | ₩39,448 | ₩39,448 | ₩39,448 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,466 | ₩39,599 | ₩39,466 | ₩39,599 | +0.34% | 200 |
|---|
| 2026.04.02 | ₩39,473 | ₩39,473 | ₩39,473 | ₩39,473 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,627 | ₩39,627 | ₩39,468 | ₩39,468 | -0.40% | 200 |
|---|
| 2026.03.31 | ₩38,918 | ₩39,466 | ₩38,918 | ₩39,466 | +1.41% | 500 |
|---|
| 2026.03.30 | ₩38,704 | ₩38,865 | ₩38,611 | ₩38,627 | -0.20% | 1.2천 |
|---|
| 2026.03.27 | ₩38,584 | ₩38,584 | ₩38,304 | ₩38,321 | -0.68% | 300 |
|---|
| 2026.03.26 | ₩39,600 | ₩39,613 | ₩39,039 | ₩39,039 | -1.42% | 2.2천 |
|---|
| 2026.03.25 | ₩39,493 | ₩39,493 | ₩39,493 | ₩39,493 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩39,395 | ₩39,395 | ₩39,395 | ₩39,395 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,854 | ₩39,854 | ₩39,854 | ₩39,854 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,457 | ₩39,457 | ₩39,457 | ₩39,457 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,947 | ₩40,013 | ₩39,947 | ₩40,013 | +0.16% | 300 |
|---|
| 2026.03.18 | ₩40,308 | ₩40,469 | ₩40,112 | ₩40,112 | -0.49% | 6.8천 |
|---|
| 2026.03.17 | ₩40,682 | ₩40,682 | ₩40,641 | ₩40,641 | -0.10% | 100 |
|---|
| 2026.03.16 | ₩40,592 | ₩40,592 | ₩40,592 | ₩40,592 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,509 | ₩40,509 | ₩40,355 | ₩40,355 | -0.38% | 3.4천 |
|---|
| 2026.03.12 | ₩40,498 | ₩40,498 | ₩40,498 | ₩40,498 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,115 | ₩41,115 | ₩41,115 | ₩41,115 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,284 | ₩41,458 | ₩41,110 | ₩41,110 | -0.42% | 4천 |
|---|
| 2026.03.09 | ₩40,936 | ₩41,372 | ₩40,936 | ₩41,372 | +1.06% | 3.5천 |
|---|
| 2026.03.06 | ₩41,257 | ₩41,257 | ₩41,220 | ₩41,220 | -0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩41,455 | ₩41,455 | ₩41,455 | ₩41,455 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,391 | ₩41,474 | ₩41,391 | ₩41,474 | +0.20% | 1.6천 |
|---|
| 2026.03.03 | ₩41,057 | ₩41,230 | ₩41,057 | ₩41,230 | +0.42% | 3.2천 |
|---|
| 2026.03.02 | ₩41,017 | ₩41,359 | ₩41,017 | ₩41,359 | +0.83% | 6.5천 |
|---|
| 2026.02.27 | ₩40,883 | ₩40,990 | ₩40,883 | ₩40,990 | +0.26% | 1천 |
|---|
| 2026.02.26 | ₩41,043 | ₩41,110 | ₩41,043 | ₩41,110 | +0.16% | 200 |
|---|
| 2026.02.25 | ₩41,083 | ₩41,295 | ₩41,083 | ₩41,295 | +0.51% | 300 |
|---|
| 2026.02.24 | ₩40,803 | ₩40,959 | ₩40,803 | ₩40,959 | +0.38% | 400 |
|---|
| 2026.02.23 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩41,177 | ₩41,284 | ₩41,083 | ₩41,244 | +0.16% | 1.4천 |
|---|
| 2026.02.19 | ₩41,185 | ₩41,185 | ₩41,185 | ₩41,185 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩41,134 | ₩41,134 | ₩41,134 | ₩41,134 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,763 | ₩40,896 | ₩40,763 | ₩40,832 | +0.17% | 500 |
|---|
| 2026.02.13 | ₩41,081 | ₩41,081 | ₩41,081 | ₩41,081 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩40,843 | ₩40,843 | ₩40,625 | ₩40,625 | -0.53% | 200 |
|---|
| 2026.02.11 | ₩41,190 | ₩41,190 | ₩41,165 | ₩41,165 | -0.06% | 300 |
|---|
| 2026.02.10 | ₩41,188 | ₩41,188 | ₩41,188 | ₩41,188 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,164 | ₩41,164 | ₩41,140 | ₩41,140 | -0.06% | 200 |
|---|
| 2026.02.06 | ₩41,037 | ₩41,037 | ₩41,037 | ₩41,037 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,441 | ₩40,441 | ₩40,441 | ₩40,441 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,057 | ₩41,057 | ₩40,955 | ₩40,955 | -0.25% | 100 |
|---|
| 2026.02.03 | ₩40,558 | ₩40,558 | ₩40,558 | ₩40,558 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,369 | ₩41,369 | ₩41,369 | ₩41,369 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩41,638 | ₩41,638 | ₩41,377 | ₩41,631 | -0.02% | 1.2만 |
|---|
| 2026.01.28 | ₩41,901 | ₩41,901 | ₩41,901 | ₩41,901 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩41,802 | ₩41,802 | ₩41,802 | ₩41,802 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,912 | ₩41,912 | ₩41,859 | ₩41,859 | -0.13% | 700 |
|---|
| 2026.01.23 | ₩41,757 | ₩41,757 | ₩41,757 | ₩41,757 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩41,899 | ₩41,899 | ₩41,745 | ₩41,768 | -0.31% | 500 |
|---|
| 2026.01.21 | ₩41,671 | ₩41,671 | ₩41,520 | ₩41,520 | -0.36% | 100 |
|---|
| 2026.01.20 | ₩41,003 | ₩41,003 | ₩40,910 | ₩40,935 | -0.17% | 1.1천 |
|---|
| 2026.01.16 | ₩41,511 | ₩41,544 | ₩41,511 | ₩41,544 | +0.08% | 200 |
|---|
| 2026.01.15 | ₩41,613 | ₩41,613 | ₩41,613 | ₩41,613 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩41,391 | ₩41,391 | ₩41,391 | ₩41,391 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,458 | ₩41,472 | ₩41,458 | ₩41,472 | +0.04% | 200 |
|---|
| 2026.01.12 | ₩41,724 | ₩41,724 | ₩41,724 | ₩41,724 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,756 | ₩41,756 | ₩41,756 | ₩41,756 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩41,605 | ₩41,661 | ₩41,605 | ₩41,661 | +0.13% | 2.6천 |
|---|
| 2026.01.07 | ₩41,502 | ₩41,502 | ₩41,502 | ₩41,502 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩41,575 | ₩41,575 | ₩41,575 | ₩41,575 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩41,097 | ₩41,158 | ₩41,097 | ₩41,158 | +0.15% | 100 |
|---|
| 2026.01.02 | ₩40,535 | ₩40,720 | ₩40,509 | ₩40,720 | +0.45% | 700 |
|---|
| 2025.12.31 | ₩40,843 | ₩40,856 | ₩40,816 | ₩40,816 | -0.07% | 600 |
|---|
| 2025.12.30 | ₩41,146 | ₩41,146 | ₩41,146 | ₩41,146 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,311 | ₩41,311 | ₩41,311 | ₩41,311 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩41,257 | ₩41,353 | ₩41,257 | ₩41,353 | +0.23% | 1.2천 |
|---|
| 2025.12.24 | ₩41,369 | ₩41,369 | ₩41,369 | ₩41,369 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,284 | ₩41,434 | ₩41,284 | ₩41,434 | +0.36% | 200 |
|---|
| 2025.12.22 | ₩41,364 | ₩41,404 | ₩41,057 | ₩41,404 | +0.10% | 400 |
|---|
| 2025.12.19 | ₩40,402 | ₩41,164 | ₩40,402 | ₩41,093 | +1.71% | 2.5천 |
|---|
| 2025.12.18 | ₩41,177 | ₩41,177 | ₩41,011 | ₩41,011 | -0.40% | 1천 |
|---|
| 2025.12.17 | ₩40,829 | ₩40,836 | ₩40,829 | ₩40,836 | +0.02% | 1천 |
|---|
| 2025.12.16 | ₩40,954 | ₩40,954 | ₩40,954 | ₩40,954 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩40,976 | ₩41,009 | ₩40,976 | ₩41,009 | +0.08% | 300 |
|---|
| 2025.12.12 | ₩41,103 | ₩41,103 | ₩41,103 | ₩41,103 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩41,217 | ₩41,250 | ₩41,217 | ₩41,250 | +0.08% | 400 |
|---|
| 2025.12.10 | ₩40,522 | ₩41,017 | ₩40,522 | ₩40,978 | +1.12% | 700 |
|---|
| 2025.12.09 | ₩40,574 | ₩40,574 | ₩40,574 | ₩40,574 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,803 | ₩40,803 | ₩40,614 | ₩40,614 | -0.46% | 200 |
|---|
| 2025.12.05 | ₩41,063 | ₩41,063 | ₩40,943 | ₩40,943 | -0.29% | 100 |
|---|
| 2025.12.04 | ₩40,789 | ₩40,828 | ₩40,789 | ₩40,828 | +0.10% | 200 |
|---|
| 2025.12.03 | ₩40,522 | ₩40,605 | ₩40,522 | ₩40,605 | +0.20% | 300 |
|---|
| 2025.12.02 | ₩40,175 | ₩40,228 | ₩40,121 | ₩40,183 | +0.02% | 3.1천 |
|---|
| 2025.12.01 | ₩40,164 | ₩40,164 | ₩40,164 | ₩40,164 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,322 | ₩40,322 | ₩40,322 | ₩40,322 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,310 | ₩40,310 | ₩40,196 | ₩40,196 | -0.28% | 200 |
|---|
| 2025.11.25 | ₩40,114 | ₩40,114 | ₩40,114 | ₩40,114 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,667 | ₩39,794 | ₩39,667 | ₩39,763 | +0.24% | 2.2천 |
|---|
| 2025.11.21 | ₩39,680 | ₩39,680 | ₩39,627 | ₩39,627 | -0.13% | 2.1천 |
|---|
| 2025.11.20 | ₩39,039 | ₩39,039 | ₩39,039 | ₩39,039 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩39,267 | ₩39,267 | ₩39,267 | ₩39,267 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,438 | ₩39,438 | ₩39,438 | ₩39,438 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,450 | ₩39,450 | ₩39,450 | ₩39,450 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,894 | ₩39,894 | ₩39,866 | ₩39,866 | -0.07% | 100 |
|---|
| 2025.11.13 | ₩39,903 | ₩39,903 | ₩39,903 | ₩39,903 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,415 | ₩40,429 | ₩40,268 | ₩40,299 | -0.29% | 8.9천 |
|---|
| 2025.11.11 | ₩40,028 | ₩40,334 | ₩40,028 | ₩40,334 | +0.76% | 300 |
|---|
| 2025.11.10 | ₩40,014 | ₩40,188 | ₩40,014 | ₩40,188 | +0.43% | 5.2천 |
|---|
| 2025.11.07 | ₩39,506 | ₩39,887 | ₩39,493 | ₩39,887 | +0.96% | 6.9천 |
|---|
| 2025.11.06 | ₩39,800 | ₩39,800 | ₩39,800 | ₩39,800 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,268 | ₩40,268 | ₩40,114 | ₩40,114 | -0.38% | 500 |
|---|
| 2025.11.04 | ₩39,859 | ₩39,859 | ₩39,859 | ₩39,859 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,881 | ₩40,176 | ₩39,881 | ₩40,176 | +0.74% | 1.5천 |
|---|
| 2025.10.31 | ₩40,216 | ₩40,216 | ₩40,216 | ₩40,216 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,368 | ₩40,368 | ₩40,137 | ₩40,137 | -0.57% | 3.9천 |
|---|
| 2025.10.29 | ₩40,598 | ₩40,598 | ₩40,598 | ₩40,598 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩40,773 | ₩40,773 | ₩40,773 | ₩40,773 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩40,923 | ₩40,923 | ₩40,851 | ₩40,851 | -0.18% | 700 |
|---|
| 2025.10.24 | ₩40,609 | ₩40,609 | ₩40,609 | ₩40,609 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,521 | ₩40,521 | ₩40,521 | ₩40,521 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,442 | ₩40,442 | ₩40,336 | ₩40,336 | -0.26% | 200 |
|---|
| 2025.10.21 | ₩40,362 | ₩40,656 | ₩40,362 | ₩40,652 | +0.72% | 300 |
|---|
| 2025.10.20 | ₩40,402 | ₩40,522 | ₩40,282 | ₩40,454 | +0.13% | 1.1천 |
|---|
| 2025.10.17 | ₩40,197 | ₩40,197 | ₩40,197 | ₩40,197 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,961 | ₩39,985 | ₩39,961 | ₩39,985 | +0.06% | 900 |
|---|
| 2025.10.15 | ₩40,295 | ₩40,295 | ₩40,180 | ₩40,180 | -0.29% | 100 |
|---|
| 2025.10.14 | ₩40,068 | ₩40,348 | ₩40,068 | ₩40,271 | +0.51% | 1.7천 |
|---|
| 2025.10.13 | ₩40,117 | ₩40,201 | ₩40,117 | ₩40,165 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩40,036 | ₩40,036 | ₩40,036 | ₩40,036 | 0.00% | 0 |
|---|