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 | ₩44,869 | ₩44,869 | ₩44,869 | ₩44,869 | 0.00% | 100 |
| 2026.10.08 | ₩44,607 | ₩44,607 | ₩44,433 | ₩44,468 | -0.31% | 1.2천 |
| 2026.10.07 | ₩44,540 | ₩44,540 | ₩44,430 | ₩44,430 | -0.25% | 400 |
| 2026.10.06 | ₩45,048 | ₩45,048 | ₩44,914 | ₩44,923 | -0.28% | 1.1천 |
| 2026.10.05 | ₩44,333 | ₩44,446 | ₩44,333 | ₩44,396 | +0.14% | 1.6천 |
| 2026.10.02 | ₩44,152 | ₩44,193 | ₩44,075 | ₩44,075 | -0.18% | 6.2천 |
| 2026.10.01 | ₩43,952 | ₩43,952 | ₩43,952 | ₩43,952 | 0.00% | 100 |
| 2026.09.30 | ₩43,792 | ₩43,792 | ₩43,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,547 |
| -0.56% |
| 1.4천 |
| 2026.09.29 | ₩43,244 | ₩43,344 | ₩43,244 | ₩43,344 | +0.23% | 500 |
|---|
| 2026.09.28 | ₩42,763 | ₩43,458 | ₩42,763 | ₩43,376 | +1.43% | 300 |
|---|
| 2026.09.25 | ₩43,511 | ₩43,773 | ₩43,511 | ₩43,773 | +0.60% | 500 |
|---|
| 2026.09.24 | ₩43,565 | ₩43,645 | ₩43,565 | ₩43,565 | 0.00% | 1.4천 |
|---|
| 2026.09.23 | ₩43,879 | ₩43,879 | ₩43,879 | ₩43,879 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,944 | ₩43,944 | ₩43,944 | ₩43,944 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,925 | ₩43,925 | ₩43,833 | ₩43,833 | -0.21% | 200 |
|---|
| 2026.09.18 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,338 | ₩43,338 | ₩43,291 | ₩43,291 | -0.11% | 300 |
|---|
| 2026.09.16 | ₩43,458 | ₩43,458 | ₩43,030 | ₩43,081 | -0.87% | 500 |
|---|
| 2026.09.15 | ₩43,267 | ₩43,267 | ₩43,267 | ₩43,267 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,311 | ₩43,607 | ₩43,311 | ₩43,607 | +0.68% | 200 |
|---|
| 2026.09.11 | ₩43,455 | ₩43,455 | ₩43,455 | ₩43,455 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,124 | ₩43,124 | ₩43,110 | ₩43,110 | -0.03% | 300 |
|---|
| 2026.09.09 | ₩43,442 | ₩43,442 | ₩43,442 | ₩43,442 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,738 | ₩43,738 | ₩43,700 | ₩43,700 | -0.09% | 400 |
|---|
| 2026.09.04 | ₩44,036 | ₩44,036 | ₩44,036 | ₩44,036 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,473 | ₩44,473 | ₩44,473 | ₩44,473 | 0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩43,722 | ₩43,722 | ₩43,722 | ₩43,722 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,872 | ₩43,872 | ₩43,859 | ₩43,859 | -0.03% | 6.5천 |
|---|
| 2026.08.31 | ₩44,420 | ₩44,524 | ₩44,420 | ₩44,524 | +0.23% | 600 |
|---|
| 2026.08.28 | ₩44,616 | ₩44,616 | ₩44,616 | ₩44,616 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,999 | ₩44,999 | ₩44,999 | ₩44,999 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,553 | ₩44,553 | ₩44,166 | ₩44,166 | -0.87% | 5.1천 |
|---|
| 2026.08.25 | ₩44,193 | ₩44,239 | ₩44,126 | ₩44,239 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩44,233 | ₩44,233 | ₩44,165 | ₩44,165 | -0.15% | 400 |
|---|
| 2026.08.21 | ₩44,223 | ₩44,223 | ₩44,223 | ₩44,223 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,022 | ₩44,022 | ₩44,022 | ₩44,022 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,393 | ₩44,393 | ₩44,226 | ₩44,226 | -0.38% | 2.1천 |
|---|
| 2026.08.18 | ₩43,769 | ₩43,769 | ₩43,769 | ₩43,769 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,072 | ₩44,072 | ₩44,023 | ₩44,023 | -0.11% | 1.3천 |
|---|
| 2026.08.14 | ₩43,965 | ₩44,356 | ₩43,965 | ₩44,356 | +0.89% | 800 |
|---|
| 2026.08.13 | ₩44,422 | ₩44,422 | ₩44,422 | ₩44,422 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩44,473 | ₩44,473 | ₩44,139 | ₩44,261 | -0.48% | 1.2천 |
|---|
| 2026.08.11 | ₩44,420 | ₩44,420 | ₩44,350 | ₩44,350 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩44,350 | ₩44,350 | ₩44,350 | ₩44,350 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,259 | ₩44,286 | ₩44,075 | ₩44,075 | -0.42% | 1.1천 |
|---|
| 2026.08.06 | ₩43,605 | ₩43,696 | ₩43,605 | ₩43,696 | +0.21% | 3천 |
|---|
| 2026.08.05 | ₩43,635 | ₩43,635 | ₩43,635 | ₩43,635 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,543 | ₩43,543 | ₩43,543 | ₩43,543 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,597 | ₩42,597 | ₩42,597 | ₩42,597 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,091 | ₩42,091 | ₩42,091 | ₩42,091 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,002 | ₩42,125 | ₩42,002 | ₩42,125 | +0.29% | 1.5천 |
|---|
| 2026.07.28 | ₩42,149 | ₩42,231 | ₩42,149 | ₩42,231 | +0.20% | 200 |
|---|
| 2026.07.27 | ₩41,891 | ₩41,891 | ₩41,891 | ₩41,891 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,441 | ₩41,535 | ₩41,427 | ₩41,535 | +0.23% | 500 |
|---|
| 2026.07.23 | ₩41,454 | ₩41,454 | ₩41,089 | ₩41,089 | -0.88% | 400 |
|---|
| 2026.07.22 | ₩41,427 | ₩41,574 | ₩41,427 | ₩41,430 | +0.01% | 1.6천 |
|---|
| 2026.07.21 | ₩41,720 | ₩41,720 | ₩41,720 | ₩41,720 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,829 | ₩41,829 | ₩41,829 | ₩41,829 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,924 | ₩41,924 | ₩41,924 | ₩41,924 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,344 | ₩42,344 | ₩42,344 | ₩42,344 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,266 | ₩42,266 | ₩42,266 | ₩42,266 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,201 | ₩42,201 | ₩42,201 | ₩42,201 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,309 | ₩42,643 | ₩42,309 | ₩42,410 | +0.24% | 600 |
|---|
| 2026.07.10 | ₩42,135 | ₩42,393 | ₩42,135 | ₩42,393 | +0.61% | 100 |
|---|
| 2026.07.09 | ₩42,139 | ₩42,139 | ₩42,139 | ₩42,139 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,175 | ₩42,175 | ₩41,836 | ₩41,836 | -0.80% | 100 |
|---|
| 2026.07.07 | ₩42,476 | ₩42,476 | ₩42,476 | ₩42,476 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,082 | ₩42,294 | ₩42,055 | ₩42,294 | +0.50% | 400 |
|---|
| 2026.07.02 | ₩42,135 | ₩42,135 | ₩42,135 | ₩42,135 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,109 | ₩42,215 | ₩42,002 | ₩42,002 | -0.25% | 300 |
|---|
| 2026.06.30 | ₩41,425 | ₩41,425 | ₩41,425 | ₩41,425 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,320 | ₩41,320 | ₩41,231 | ₩41,231 | -0.22% | 200 |
|---|
| 2026.06.26 | ₩41,267 | ₩41,267 | ₩41,000 | ₩41,000 | -0.65% | 600 |
|---|
| 2026.06.25 | ₩40,759 | ₩40,759 | ₩40,512 | ₩40,512 | -0.61% | 100 |
|---|
| 2026.06.24 | ₩40,622 | ₩40,622 | ₩40,622 | ₩40,622 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,599 | ₩40,866 | ₩40,479 | ₩40,619 | +0.05% | 6.1천 |
|---|
| 2026.06.22 | ₩40,639 | ₩40,639 | ₩40,628 | ₩40,628 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩40,626 | ₩40,691 | ₩40,626 | ₩40,691 | +0.16% | 200 |
|---|
| 2026.06.17 | ₩40,493 | ₩40,493 | ₩40,493 | ₩40,493 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩40,853 | ₩41,213 | ₩40,853 | ₩41,173 | +0.78% | 900 |
|---|
| 2026.06.12 | ₩40,599 | ₩40,898 | ₩40,599 | ₩40,898 | +0.74% | 2.6천 |
|---|
| 2026.06.11 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩40,831 | ₩40,831 | ₩40,831 | ₩40,831 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,200 | ₩41,363 | ₩40,786 | ₩41,363 | +0.40% | 1.2천 |
|---|
| 2026.06.08 | ₩41,387 | ₩41,387 | ₩41,356 | ₩41,356 | -0.07% | 1.5천 |
|---|
| 2026.06.05 | ₩41,534 | ₩41,534 | ₩41,334 | ₩41,507 | -0.06% | 3.5천 |
|---|
| 2026.06.04 | ₩42,002 | ₩42,202 | ₩42,002 | ₩42,028 | +0.06% | 2.9천 |
|---|
| 2026.06.03 | ₩41,855 | ₩41,869 | ₩41,761 | ₩41,869 | +0.04% | 3.3천 |
|---|
| 2026.06.02 | ₩42,215 | ₩42,215 | ₩41,861 | ₩41,877 | -0.80% | 1.6천 |
|---|
| 2026.06.01 | ₩42,282 | ₩42,282 | ₩42,254 | ₩42,254 | -0.07% | 700 |
|---|
| 2026.05.29 | ₩41,819 | ₩41,819 | ₩41,819 | ₩41,819 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,530 | ₩41,530 | ₩41,530 | ₩41,530 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,628 | ₩41,628 | ₩41,454 | ₩41,546 | -0.20% | 2.1천 |
|---|
| 2026.05.22 | ₩41,410 | ₩41,410 | ₩41,410 | ₩41,410 | 0.00% | 2천 |
|---|
| 2026.05.21 | ₩40,879 | ₩41,204 | ₩40,879 | ₩41,204 | +0.79% | 200 |
|---|
| 2026.05.20 | ₩41,455 | ₩41,455 | ₩41,455 | ₩41,455 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,280 | ₩41,280 | ₩41,280 | ₩41,280 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩41,494 | ₩41,494 | ₩41,494 | ₩41,494 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,986 | ₩41,185 | ₩40,920 | ₩41,185 | +0.49% | 3천 |
|---|
| 2026.05.14 | ₩41,267 | ₩41,304 | ₩41,267 | ₩41,304 | +0.09% | 5.8천 |
|---|
| 2026.05.13 | ₩41,133 | ₩41,147 | ₩41,133 | ₩41,147 | +0.03% | 100 |
|---|
| 2026.05.12 | ₩41,288 | ₩41,288 | ₩41,288 | ₩41,288 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,320 | ₩41,362 | ₩41,320 | ₩41,362 | +0.10% | 3.2천 |
|---|
| 2026.05.08 | ₩41,414 | ₩41,414 | ₩41,414 | ₩41,414 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩41,356 | ₩41,356 | ₩41,356 | ₩41,356 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,473 | ₩41,473 | ₩41,473 | ₩41,473 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,252 | ₩41,252 | ₩41,252 | ₩41,252 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,084 | ₩41,084 | ₩41,084 | ₩41,084 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩41,083 | ₩41,083 | ₩41,083 | ₩41,083 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩41,053 | ₩41,057 | ₩41,053 | ₩41,057 | +0.01% | 200 |
|---|
| 2026.04.29 | ₩40,960 | ₩40,960 | ₩40,960 | ₩40,960 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,200 | ₩41,280 | ₩41,026 | ₩41,144 | -0.14% | 2.6천 |
|---|
| 2026.04.27 | ₩41,147 | ₩41,276 | ₩41,147 | ₩41,276 | +0.31% | 300 |
|---|
| 2026.04.24 | ₩41,167 | ₩41,167 | ₩41,167 | ₩41,167 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,695 | ₩40,695 | ₩40,695 | ₩40,695 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩41,411 | ₩41,411 | ₩41,411 | ₩41,411 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,441 | ₩41,441 | ₩41,274 | ₩41,274 | -0.40% | 200 |
|---|
| 2026.04.20 | ₩41,315 | ₩41,315 | ₩41,315 | ₩41,315 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,706 | ₩40,706 | ₩40,678 | ₩40,678 | -0.07% | 200 |
|---|
| 2026.04.15 | ₩40,385 | ₩40,479 | ₩40,385 | ₩40,479 | +0.23% | 200 |
|---|
| 2026.04.14 | ₩40,149 | ₩40,149 | ₩40,149 | ₩40,149 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩39,637 | ₩40,050 | ₩39,637 | ₩40,050 | +1.04% | 300 |
|---|
| 2026.04.10 | ₩39,415 | ₩39,415 | ₩39,415 | ₩39,415 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,792 | ₩39,792 | ₩39,792 | ₩39,792 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,155 | ₩40,155 | ₩40,155 | ₩40,155 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,431 | ₩39,431 | ₩39,431 | ₩39,431 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,450 | ₩39,582 | ₩39,450 | ₩39,582 | +0.34% | 200 |
|---|
| 2026.04.02 | ₩39,457 | ₩39,457 | ₩39,457 | ₩39,457 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,610 | ₩39,610 | ₩39,451 | ₩39,451 | -0.40% | 200 |
|---|
| 2026.03.31 | ₩38,902 | ₩39,450 | ₩38,902 | ₩39,450 | +1.41% | 500 |
|---|
| 2026.03.30 | ₩38,689 | ₩38,849 | ₩38,595 | ₩38,611 | -0.20% | 1.2천 |
|---|
| 2026.03.27 | ₩38,568 | ₩38,568 | ₩38,288 | ₩38,305 | -0.68% | 300 |
|---|
| 2026.03.26 | ₩39,584 | ₩39,597 | ₩39,023 | ₩39,023 | -1.42% | 2.2천 |
|---|
| 2026.03.25 | ₩39,477 | ₩39,477 | ₩39,477 | ₩39,477 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩39,379 | ₩39,379 | ₩39,379 | ₩39,379 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,837 | ₩39,837 | ₩39,837 | ₩39,837 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,441 | ₩39,441 | ₩39,441 | ₩39,441 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,931 | ₩39,996 | ₩39,931 | ₩39,996 | +0.16% | 300 |
|---|
| 2026.03.18 | ₩40,292 | ₩40,452 | ₩40,095 | ₩40,095 | -0.49% | 6.8천 |
|---|
| 2026.03.17 | ₩40,666 | ₩40,666 | ₩40,624 | ₩40,624 | -0.10% | 100 |
|---|
| 2026.03.16 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,492 | ₩40,492 | ₩40,338 | ₩40,338 | -0.38% | 3.4천 |
|---|
| 2026.03.12 | ₩40,481 | ₩40,481 | ₩40,481 | ₩40,481 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,099 | ₩41,099 | ₩41,099 | ₩41,099 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,267 | ₩41,441 | ₩41,093 | ₩41,093 | -0.42% | 4천 |
|---|
| 2026.03.09 | ₩40,920 | ₩41,355 | ₩40,920 | ₩41,355 | +1.06% | 3.5천 |
|---|
| 2026.03.06 | ₩41,240 | ₩41,240 | ₩41,203 | ₩41,203 | -0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩41,438 | ₩41,438 | ₩41,438 | ₩41,438 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,374 | ₩41,457 | ₩41,374 | ₩41,457 | +0.20% | 1.6천 |
|---|
| 2026.03.03 | ₩41,040 | ₩41,213 | ₩41,040 | ₩41,213 | +0.42% | 3.2천 |
|---|
| 2026.03.02 | ₩41,000 | ₩41,342 | ₩41,000 | ₩41,342 | +0.83% | 6.5천 |
|---|
| 2026.02.27 | ₩40,866 | ₩40,973 | ₩40,866 | ₩40,973 | +0.26% | 1천 |
|---|
| 2026.02.26 | ₩41,026 | ₩41,093 | ₩41,026 | ₩41,093 | +0.16% | 200 |
|---|
| 2026.02.25 | ₩41,066 | ₩41,278 | ₩41,066 | ₩41,278 | +0.51% | 300 |
|---|
| 2026.02.24 | ₩40,786 | ₩40,942 | ₩40,786 | ₩40,942 | +0.38% | 400 |
|---|
| 2026.02.23 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩41,160 | ₩41,267 | ₩41,066 | ₩41,227 | +0.16% | 1.4천 |
|---|
| 2026.02.19 | ₩41,168 | ₩41,168 | ₩41,168 | ₩41,168 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩41,117 | ₩41,117 | ₩41,117 | ₩41,117 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,746 | ₩40,879 | ₩40,746 | ₩40,815 | +0.17% | 500 |
|---|
| 2026.02.13 | ₩41,064 | ₩41,064 | ₩41,064 | ₩41,064 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩40,826 | ₩40,826 | ₩40,608 | ₩40,608 | -0.53% | 200 |
|---|
| 2026.02.11 | ₩41,173 | ₩41,173 | ₩41,148 | ₩41,148 | -0.06% | 300 |
|---|
| 2026.02.10 | ₩41,171 | ₩41,171 | ₩41,171 | ₩41,171 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,147 | ₩41,147 | ₩41,123 | ₩41,123 | -0.06% | 200 |
|---|
| 2026.02.06 | ₩41,020 | ₩41,020 | ₩41,020 | ₩41,020 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,424 | ₩40,424 | ₩40,424 | ₩40,424 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,040 | ₩41,040 | ₩40,938 | ₩40,938 | -0.25% | 100 |
|---|
| 2026.02.03 | ₩40,541 | ₩40,541 | ₩40,541 | ₩40,541 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,383 | ₩41,383 | ₩41,383 | ₩41,383 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,352 | ₩41,352 | ₩41,352 | ₩41,352 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩41,621 | ₩41,621 | ₩41,360 | ₩41,614 | -0.02% | 1.2만 |
|---|
| 2026.01.28 | ₩41,884 | ₩41,884 | ₩41,884 | ₩41,884 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩41,785 | ₩41,785 | ₩41,785 | ₩41,785 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,895 | ₩41,895 | ₩41,841 | ₩41,841 | -0.13% | 700 |
|---|
| 2026.01.23 | ₩41,740 | ₩41,740 | ₩41,740 | ₩41,740 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩41,881 | ₩41,881 | ₩41,728 | ₩41,750 | -0.31% | 500 |
|---|
| 2026.01.21 | ₩41,654 | ₩41,654 | ₩41,503 | ₩41,503 | -0.36% | 100 |
|---|
| 2026.01.20 | ₩40,986 | ₩40,986 | ₩40,893 | ₩40,918 | -0.17% | 1.1천 |
|---|
| 2026.01.16 | ₩41,494 | ₩41,527 | ₩41,494 | ₩41,527 | +0.08% | 200 |
|---|
| 2026.01.15 | ₩41,596 | ₩41,596 | ₩41,596 | ₩41,596 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩41,374 | ₩41,374 | ₩41,374 | ₩41,374 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,441 | ₩41,455 | ₩41,441 | ₩41,455 | +0.04% | 200 |
|---|
| 2026.01.12 | ₩41,706 | ₩41,706 | ₩41,706 | ₩41,706 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,738 | ₩41,738 | ₩41,738 | ₩41,738 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩41,587 | ₩41,644 | ₩41,587 | ₩41,644 | +0.13% | 2.6천 |
|---|
| 2026.01.07 | ₩41,485 | ₩41,485 | ₩41,485 | ₩41,485 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩41,558 | ₩41,558 | ₩41,558 | ₩41,558 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩41,080 | ₩41,141 | ₩41,080 | ₩41,141 | +0.15% | 100 |
|---|
| 2026.01.02 | ₩40,519 | ₩40,703 | ₩40,492 | ₩40,703 | +0.45% | 700 |
|---|
| 2025.12.31 | ₩40,826 | ₩40,839 | ₩40,799 | ₩40,799 | -0.07% | 600 |
|---|
| 2025.12.30 | ₩41,129 | ₩41,129 | ₩41,129 | ₩41,129 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,294 | ₩41,294 | ₩41,294 | ₩41,294 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩41,240 | ₩41,336 | ₩41,240 | ₩41,336 | +0.23% | 1.2천 |
|---|
| 2025.12.24 | ₩41,352 | ₩41,352 | ₩41,352 | ₩41,352 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,267 | ₩41,417 | ₩41,267 | ₩41,417 | +0.36% | 200 |
|---|
| 2025.12.22 | ₩41,347 | ₩41,387 | ₩41,040 | ₩41,387 | +0.10% | 400 |
|---|
| 2025.12.19 | ₩40,385 | ₩41,147 | ₩40,385 | ₩41,076 | +1.71% | 2.5천 |
|---|
| 2025.12.18 | ₩41,160 | ₩41,160 | ₩40,994 | ₩40,994 | -0.40% | 1천 |
|---|
| 2025.12.17 | ₩40,813 | ₩40,819 | ₩40,813 | ₩40,819 | +0.02% | 1천 |
|---|
| 2025.12.16 | ₩40,937 | ₩40,937 | ₩40,937 | ₩40,937 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩40,960 | ₩40,992 | ₩40,960 | ₩40,992 | +0.08% | 300 |
|---|
| 2025.12.12 | ₩41,087 | ₩41,087 | ₩41,087 | ₩41,087 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩41,200 | ₩41,233 | ₩41,200 | ₩41,233 | +0.08% | 400 |
|---|
| 2025.12.10 | ₩40,505 | ₩41,000 | ₩40,505 | ₩40,961 | +1.12% | 700 |
|---|
| 2025.12.09 | ₩40,557 | ₩40,557 | ₩40,557 | ₩40,557 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,786 | ₩40,786 | ₩40,598 | ₩40,598 | -0.46% | 200 |
|---|
| 2025.12.05 | ₩41,046 | ₩41,046 | ₩40,926 | ₩40,926 | -0.29% | 100 |
|---|
| 2025.12.04 | ₩40,773 | ₩40,811 | ₩40,773 | ₩40,811 | +0.10% | 200 |
|---|
| 2025.12.03 | ₩40,505 | ₩40,588 | ₩40,505 | ₩40,588 | +0.20% | 300 |
|---|
| 2025.12.02 | ₩40,158 | ₩40,211 | ₩40,105 | ₩40,166 | +0.02% | 3.1천 |
|---|
| 2025.12.01 | ₩40,147 | ₩40,147 | ₩40,147 | ₩40,147 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,305 | ₩40,305 | ₩40,305 | ₩40,305 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,293 | ₩40,293 | ₩40,179 | ₩40,179 | -0.28% | 200 |
|---|
| 2025.11.25 | ₩40,098 | ₩40,098 | ₩40,098 | ₩40,098 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,650 | ₩39,777 | ₩39,650 | ₩39,747 | +0.24% | 2.2천 |
|---|
| 2025.11.21 | ₩39,664 | ₩39,664 | ₩39,610 | ₩39,610 | -0.13% | 2.1천 |
|---|
| 2025.11.20 | ₩39,023 | ₩39,023 | ₩39,023 | ₩39,023 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩39,251 | ₩39,251 | ₩39,251 | ₩39,251 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,422 | ₩39,422 | ₩39,422 | ₩39,422 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,434 | ₩39,434 | ₩39,434 | ₩39,434 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,878 | ₩39,878 | ₩39,849 | ₩39,849 | -0.07% | 100 |
|---|
| 2025.11.13 | ₩39,887 | ₩39,887 | ₩39,887 | ₩39,887 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,399 | ₩40,412 | ₩40,252 | ₩40,282 | -0.29% | 8.9천 |
|---|
| 2025.11.11 | ₩40,011 | ₩40,317 | ₩40,011 | ₩40,317 | +0.76% | 300 |
|---|
| 2025.11.10 | ₩39,998 | ₩40,171 | ₩39,998 | ₩40,171 | +0.43% | 5.2천 |
|---|
| 2025.11.07 | ₩39,490 | ₩39,871 | ₩39,477 | ₩39,871 | +0.96% | 6.9천 |
|---|
| 2025.11.06 | ₩39,784 | ₩39,784 | ₩39,784 | ₩39,784 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,252 | ₩40,252 | ₩40,098 | ₩40,098 | -0.38% | 500 |
|---|
| 2025.11.04 | ₩39,843 | ₩39,843 | ₩39,843 | ₩39,843 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,864 | ₩40,159 | ₩39,864 | ₩40,159 | +0.74% | 1.5천 |
|---|
| 2025.10.31 | ₩40,199 | ₩40,199 | ₩40,199 | ₩40,199 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,352 | ₩40,352 | ₩40,121 | ₩40,121 | -0.57% | 3.9천 |
|---|
| 2025.10.29 | ₩40,582 | ₩40,582 | ₩40,582 | ₩40,582 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩40,757 | ₩40,757 | ₩40,757 | ₩40,757 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩40,906 | ₩40,906 | ₩40,834 | ₩40,834 | -0.18% | 700 |
|---|
| 2025.10.24 | ₩40,592 | ₩40,592 | ₩40,592 | ₩40,592 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,504 | ₩40,504 | ₩40,504 | ₩40,504 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,425 | ₩40,425 | ₩40,320 | ₩40,320 | -0.26% | 200 |
|---|
| 2025.10.21 | ₩40,345 | ₩40,639 | ₩40,345 | ₩40,635 | +0.72% | 300 |
|---|
| 2025.10.20 | ₩40,385 | ₩40,505 | ₩40,265 | ₩40,437 | +0.13% | 1.1천 |
|---|
| 2025.10.17 | ₩40,181 | ₩40,181 | ₩40,181 | ₩40,181 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,944 | ₩39,968 | ₩39,944 | ₩39,968 | +0.06% | 900 |
|---|
| 2025.10.15 | ₩40,278 | ₩40,278 | ₩40,163 | ₩40,163 | -0.29% | 100 |
|---|
| 2025.10.14 | ₩40,051 | ₩40,332 | ₩40,051 | ₩40,254 | +0.51% | 1.7천 |
|---|
| 2025.10.13 | ₩40,101 | ₩40,185 | ₩40,101 | ₩40,149 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩40,019 | ₩40,019 | ₩40,019 | ₩40,019 | 0.00% | 0 |
|---|