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 | ₩44,894 | ₩44,894 | ₩44,894 | ₩44,894 | 0.00% | 100 |
| 2026.10.08 | ₩44,632 | ₩44,632 | ₩44,458 | ₩44,493 | -0.31% | 1.2천 |
| 2026.10.07 | ₩44,565 | ₩44,565 | ₩44,456 | ₩44,456 | -0.25% | 400 |
| 2026.10.06 | ₩45,073 | ₩45,073 | ₩44,940 | ₩44,949 | -0.28% | 1.1천 |
| 2026.10.05 | ₩44,358 | ₩44,472 | ₩44,358 | ₩44,421 | +0.14% | 1.6천 |
| 2026.10.02 | ₩44,178 | ₩44,218 | ₩44,100 | ₩44,100 | -0.18% | 6.2천 |
| 2026.10.01 | ₩43,977 | ₩43,977 | ₩43,977 | ₩43,977 | 0.00% | 100 |
| 2026.09.30 | ₩43,817 | ₩43,817 | ₩43,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,572 |
| -0.56% |
| 1.4천 |
| 2026.09.29 | ₩43,269 | ₩43,369 | ₩43,269 | ₩43,369 | +0.23% | 500 |
|---|
| 2026.09.28 | ₩42,787 | ₩43,483 | ₩42,787 | ₩43,401 | +1.43% | 300 |
|---|
| 2026.09.25 | ₩43,536 | ₩43,798 | ₩43,536 | ₩43,798 | +0.60% | 500 |
|---|
| 2026.09.24 | ₩43,589 | ₩43,670 | ₩43,589 | ₩43,589 | 0.00% | 1.4천 |
|---|
| 2026.09.23 | ₩43,904 | ₩43,904 | ₩43,904 | ₩43,904 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,969 | ₩43,969 | ₩43,969 | ₩43,969 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,950 | ₩43,950 | ₩43,858 | ₩43,858 | -0.21% | 200 |
|---|
| 2026.09.18 | ₩43,307 | ₩43,307 | ₩43,307 | ₩43,307 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,362 | ₩43,362 | ₩43,315 | ₩43,315 | -0.11% | 300 |
|---|
| 2026.09.16 | ₩43,483 | ₩43,483 | ₩43,055 | ₩43,106 | -0.87% | 500 |
|---|
| 2026.09.15 | ₩43,291 | ₩43,291 | ₩43,291 | ₩43,291 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,335 | ₩43,632 | ₩43,335 | ₩43,632 | +0.68% | 200 |
|---|
| 2026.09.11 | ₩43,480 | ₩43,480 | ₩43,480 | ₩43,480 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,148 | ₩43,148 | ₩43,135 | ₩43,135 | -0.03% | 300 |
|---|
| 2026.09.09 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,763 | ₩43,763 | ₩43,724 | ₩43,724 | -0.09% | 400 |
|---|
| 2026.09.04 | ₩44,061 | ₩44,061 | ₩44,061 | ₩44,061 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,498 | ₩44,498 | ₩44,498 | ₩44,498 | 0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩43,747 | ₩43,747 | ₩43,747 | ₩43,747 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,897 | ₩43,897 | ₩43,884 | ₩43,884 | -0.03% | 6.5천 |
|---|
| 2026.08.31 | ₩44,445 | ₩44,549 | ₩44,445 | ₩44,549 | +0.23% | 600 |
|---|
| 2026.08.28 | ₩44,641 | ₩44,641 | ₩44,641 | ₩44,641 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,025 | ₩45,025 | ₩45,025 | ₩45,025 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,579 | ₩44,579 | ₩44,191 | ₩44,191 | -0.87% | 5.1천 |
|---|
| 2026.08.25 | ₩44,218 | ₩44,264 | ₩44,151 | ₩44,264 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩44,258 | ₩44,258 | ₩44,190 | ₩44,190 | -0.15% | 400 |
|---|
| 2026.08.21 | ₩44,248 | ₩44,248 | ₩44,248 | ₩44,248 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,047 | ₩44,047 | ₩44,047 | ₩44,047 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,418 | ₩44,418 | ₩44,251 | ₩44,251 | -0.38% | 2.1천 |
|---|
| 2026.08.18 | ₩43,794 | ₩43,794 | ₩43,794 | ₩43,794 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,097 | ₩44,097 | ₩44,048 | ₩44,048 | -0.11% | 1.3천 |
|---|
| 2026.08.14 | ₩43,990 | ₩44,381 | ₩43,990 | ₩44,381 | +0.89% | 800 |
|---|
| 2026.08.13 | ₩44,448 | ₩44,448 | ₩44,448 | ₩44,448 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩44,498 | ₩44,498 | ₩44,164 | ₩44,286 | -0.48% | 1.2천 |
|---|
| 2026.08.11 | ₩44,445 | ₩44,445 | ₩44,375 | ₩44,375 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩44,375 | ₩44,375 | ₩44,375 | ₩44,375 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,285 | ₩44,311 | ₩44,100 | ₩44,100 | -0.42% | 1.1천 |
|---|
| 2026.08.06 | ₩43,630 | ₩43,720 | ₩43,630 | ₩43,720 | +0.21% | 3천 |
|---|
| 2026.08.05 | ₩43,660 | ₩43,660 | ₩43,660 | ₩43,660 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,568 | ₩43,568 | ₩43,568 | ₩43,568 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩43,127 | ₩43,127 | ₩43,127 | ₩43,127 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,622 | ₩42,622 | ₩42,622 | ₩42,622 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,115 | ₩42,115 | ₩42,115 | ₩42,115 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,026 | ₩42,149 | ₩42,026 | ₩42,149 | +0.29% | 1.5천 |
|---|
| 2026.07.28 | ₩42,173 | ₩42,255 | ₩42,173 | ₩42,255 | +0.20% | 200 |
|---|
| 2026.07.27 | ₩41,915 | ₩41,915 | ₩41,915 | ₩41,915 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,464 | ₩41,559 | ₩41,451 | ₩41,559 | +0.23% | 500 |
|---|
| 2026.07.23 | ₩41,477 | ₩41,477 | ₩41,113 | ₩41,113 | -0.88% | 400 |
|---|
| 2026.07.22 | ₩41,451 | ₩41,598 | ₩41,451 | ₩41,453 | +0.01% | 1.6천 |
|---|
| 2026.07.21 | ₩41,743 | ₩41,743 | ₩41,743 | ₩41,743 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,853 | ₩41,853 | ₩41,853 | ₩41,853 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,948 | ₩41,948 | ₩41,948 | ₩41,948 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,368 | ₩42,368 | ₩42,368 | ₩42,368 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,290 | ₩42,290 | ₩42,290 | ₩42,290 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,225 | ₩42,225 | ₩42,225 | ₩42,225 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,333 | ₩42,667 | ₩42,333 | ₩42,435 | +0.24% | 600 |
|---|
| 2026.07.10 | ₩42,159 | ₩42,417 | ₩42,159 | ₩42,417 | +0.61% | 100 |
|---|
| 2026.07.09 | ₩42,163 | ₩42,163 | ₩42,163 | ₩42,163 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,199 | ₩42,199 | ₩41,860 | ₩41,860 | -0.80% | 100 |
|---|
| 2026.07.07 | ₩42,500 | ₩42,500 | ₩42,500 | ₩42,500 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,106 | ₩42,318 | ₩42,079 | ₩42,318 | +0.50% | 400 |
|---|
| 2026.07.02 | ₩42,159 | ₩42,159 | ₩42,159 | ₩42,159 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,132 | ₩42,239 | ₩42,026 | ₩42,026 | -0.25% | 300 |
|---|
| 2026.06.30 | ₩41,448 | ₩41,448 | ₩41,448 | ₩41,448 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,344 | ₩41,344 | ₩41,254 | ₩41,254 | -0.22% | 200 |
|---|
| 2026.06.26 | ₩41,290 | ₩41,290 | ₩41,023 | ₩41,023 | -0.65% | 600 |
|---|
| 2026.06.25 | ₩40,782 | ₩40,782 | ₩40,535 | ₩40,535 | -0.61% | 100 |
|---|
| 2026.06.24 | ₩40,645 | ₩40,645 | ₩40,645 | ₩40,645 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,622 | ₩40,889 | ₩40,502 | ₩40,642 | +0.05% | 6.1천 |
|---|
| 2026.06.22 | ₩40,662 | ₩40,662 | ₩40,651 | ₩40,651 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩40,649 | ₩40,714 | ₩40,649 | ₩40,714 | +0.16% | 200 |
|---|
| 2026.06.17 | ₩40,516 | ₩40,516 | ₩40,516 | ₩40,516 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,181 | ₩41,181 | ₩41,181 | ₩41,181 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩40,876 | ₩41,237 | ₩40,876 | ₩41,197 | +0.78% | 900 |
|---|
| 2026.06.12 | ₩40,622 | ₩40,921 | ₩40,622 | ₩40,921 | +0.74% | 2.6천 |
|---|
| 2026.06.11 | ₩40,778 | ₩40,778 | ₩40,778 | ₩40,778 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩40,855 | ₩40,855 | ₩40,855 | ₩40,855 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,224 | ₩41,387 | ₩40,809 | ₩41,387 | +0.40% | 1.2천 |
|---|
| 2026.06.08 | ₩41,411 | ₩41,411 | ₩41,380 | ₩41,380 | -0.07% | 1.5천 |
|---|
| 2026.06.05 | ₩41,558 | ₩41,558 | ₩41,357 | ₩41,531 | -0.06% | 3.5천 |
|---|
| 2026.06.04 | ₩42,026 | ₩42,226 | ₩42,026 | ₩42,052 | +0.06% | 2.9천 |
|---|
| 2026.06.03 | ₩41,878 | ₩41,893 | ₩41,785 | ₩41,893 | +0.04% | 3.3천 |
|---|
| 2026.06.02 | ₩42,239 | ₩42,239 | ₩41,885 | ₩41,901 | -0.80% | 1.6천 |
|---|
| 2026.06.01 | ₩42,306 | ₩42,306 | ₩42,278 | ₩42,278 | -0.07% | 700 |
|---|
| 2026.05.29 | ₩41,842 | ₩41,842 | ₩41,842 | ₩41,842 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,564 | ₩41,564 | ₩41,564 | ₩41,564 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,651 | ₩41,651 | ₩41,477 | ₩41,570 | -0.20% | 2.1천 |
|---|
| 2026.05.22 | ₩41,433 | ₩41,433 | ₩41,433 | ₩41,433 | 0.00% | 2천 |
|---|
| 2026.05.21 | ₩40,903 | ₩41,228 | ₩40,903 | ₩41,228 | +0.79% | 200 |
|---|
| 2026.05.20 | ₩41,479 | ₩41,479 | ₩41,479 | ₩41,479 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,304 | ₩41,304 | ₩41,304 | ₩41,304 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩41,518 | ₩41,518 | ₩41,518 | ₩41,518 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,010 | ₩41,209 | ₩40,943 | ₩41,209 | +0.49% | 3천 |
|---|
| 2026.05.14 | ₩41,290 | ₩41,328 | ₩41,290 | ₩41,328 | +0.09% | 5.8천 |
|---|
| 2026.05.13 | ₩41,157 | ₩41,170 | ₩41,157 | ₩41,170 | +0.03% | 100 |
|---|
| 2026.05.12 | ₩41,312 | ₩41,312 | ₩41,312 | ₩41,312 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,344 | ₩41,385 | ₩41,344 | ₩41,385 | +0.10% | 3.2천 |
|---|
| 2026.05.08 | ₩41,437 | ₩41,437 | ₩41,437 | ₩41,437 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩41,380 | ₩41,380 | ₩41,380 | ₩41,380 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,496 | ₩41,496 | ₩41,496 | ₩41,496 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,276 | ₩41,276 | ₩41,276 | ₩41,276 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,107 | ₩41,107 | ₩41,107 | ₩41,107 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩41,106 | ₩41,106 | ₩41,106 | ₩41,106 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩41,076 | ₩41,080 | ₩41,076 | ₩41,080 | +0.01% | 200 |
|---|
| 2026.04.29 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,224 | ₩41,304 | ₩41,050 | ₩41,167 | -0.14% | 2.6천 |
|---|
| 2026.04.27 | ₩41,170 | ₩41,300 | ₩41,170 | ₩41,300 | +0.31% | 300 |
|---|
| 2026.04.24 | ₩41,190 | ₩41,190 | ₩41,190 | ₩41,190 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,718 | ₩40,718 | ₩40,718 | ₩40,718 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩41,435 | ₩41,435 | ₩41,435 | ₩41,435 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,464 | ₩41,464 | ₩41,297 | ₩41,297 | -0.40% | 200 |
|---|
| 2026.04.20 | ₩41,338 | ₩41,338 | ₩41,338 | ₩41,338 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,729 | ₩40,729 | ₩40,701 | ₩40,701 | -0.07% | 200 |
|---|
| 2026.04.15 | ₩40,408 | ₩40,502 | ₩40,408 | ₩40,502 | +0.23% | 200 |
|---|
| 2026.04.14 | ₩40,172 | ₩40,172 | ₩40,172 | ₩40,172 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩39,660 | ₩40,073 | ₩39,660 | ₩40,073 | +1.04% | 300 |
|---|
| 2026.04.10 | ₩39,438 | ₩39,438 | ₩39,438 | ₩39,438 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,815 | ₩39,815 | ₩39,815 | ₩39,815 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,178 | ₩40,178 | ₩40,178 | ₩40,178 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,454 | ₩39,454 | ₩39,454 | ₩39,454 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,472 | ₩39,605 | ₩39,472 | ₩39,605 | +0.34% | 200 |
|---|
| 2026.04.02 | ₩39,479 | ₩39,479 | ₩39,479 | ₩39,479 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,633 | ₩39,633 | ₩39,474 | ₩39,474 | -0.40% | 200 |
|---|
| 2026.03.31 | ₩38,924 | ₩39,472 | ₩38,924 | ₩39,472 | +1.41% | 500 |
|---|
| 2026.03.30 | ₩38,711 | ₩38,871 | ₩38,617 | ₩38,633 | -0.20% | 1.2천 |
|---|
| 2026.03.27 | ₩38,590 | ₩38,590 | ₩38,310 | ₩38,327 | -0.68% | 300 |
|---|
| 2026.03.26 | ₩39,606 | ₩39,619 | ₩39,045 | ₩39,045 | -1.42% | 2.2천 |
|---|
| 2026.03.25 | ₩39,499 | ₩39,499 | ₩39,499 | ₩39,499 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩39,402 | ₩39,402 | ₩39,402 | ₩39,402 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,860 | ₩39,860 | ₩39,860 | ₩39,860 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,463 | ₩39,463 | ₩39,463 | ₩39,463 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,954 | ₩40,019 | ₩39,954 | ₩40,019 | +0.16% | 300 |
|---|
| 2026.03.18 | ₩40,315 | ₩40,475 | ₩40,118 | ₩40,118 | -0.49% | 6.8천 |
|---|
| 2026.03.17 | ₩40,689 | ₩40,689 | ₩40,647 | ₩40,647 | -0.10% | 100 |
|---|
| 2026.03.16 | ₩40,598 | ₩40,598 | ₩40,598 | ₩40,598 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,515 | ₩40,515 | ₩40,361 | ₩40,361 | -0.38% | 3.4천 |
|---|
| 2026.03.12 | ₩40,504 | ₩40,504 | ₩40,504 | ₩40,504 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,122 | ₩41,122 | ₩41,122 | ₩41,122 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,290 | ₩41,464 | ₩41,117 | ₩41,117 | -0.42% | 4천 |
|---|
| 2026.03.09 | ₩40,943 | ₩41,379 | ₩40,943 | ₩41,379 | +1.06% | 3.5천 |
|---|
| 2026.03.06 | ₩41,264 | ₩41,264 | ₩41,226 | ₩41,226 | -0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩41,461 | ₩41,461 | ₩41,461 | ₩41,461 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,397 | ₩41,480 | ₩41,397 | ₩41,480 | +0.20% | 1.6천 |
|---|
| 2026.03.03 | ₩41,063 | ₩41,237 | ₩41,063 | ₩41,237 | +0.42% | 3.2천 |
|---|
| 2026.03.02 | ₩41,023 | ₩41,365 | ₩41,023 | ₩41,365 | +0.83% | 6.5천 |
|---|
| 2026.02.27 | ₩40,889 | ₩40,996 | ₩40,889 | ₩40,996 | +0.26% | 1천 |
|---|
| 2026.02.26 | ₩41,050 | ₩41,117 | ₩41,050 | ₩41,117 | +0.16% | 200 |
|---|
| 2026.02.25 | ₩41,090 | ₩41,301 | ₩41,090 | ₩41,301 | +0.51% | 300 |
|---|
| 2026.02.24 | ₩40,809 | ₩40,966 | ₩40,809 | ₩40,966 | +0.38% | 400 |
|---|
| 2026.02.23 | ₩40,635 | ₩40,635 | ₩40,635 | ₩40,635 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩41,183 | ₩41,290 | ₩41,090 | ₩41,250 | +0.16% | 1.4천 |
|---|
| 2026.02.19 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩41,141 | ₩41,141 | ₩41,141 | ₩41,141 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,769 | ₩40,903 | ₩40,769 | ₩40,839 | +0.17% | 500 |
|---|
| 2026.02.13 | ₩41,087 | ₩41,087 | ₩41,087 | ₩41,087 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩40,849 | ₩40,849 | ₩40,631 | ₩40,631 | -0.53% | 200 |
|---|
| 2026.02.11 | ₩41,197 | ₩41,197 | ₩41,171 | ₩41,171 | -0.06% | 300 |
|---|
| 2026.02.10 | ₩41,194 | ₩41,194 | ₩41,194 | ₩41,194 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,170 | ₩41,170 | ₩41,146 | ₩41,146 | -0.06% | 200 |
|---|
| 2026.02.06 | ₩41,043 | ₩41,043 | ₩41,043 | ₩41,043 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,447 | ₩40,447 | ₩40,447 | ₩40,447 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,063 | ₩41,063 | ₩40,962 | ₩40,962 | -0.25% | 100 |
|---|
| 2026.02.03 | ₩40,565 | ₩40,565 | ₩40,565 | ₩40,565 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,376 | ₩41,376 | ₩41,376 | ₩41,376 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩41,645 | ₩41,645 | ₩41,384 | ₩41,638 | -0.02% | 1.2만 |
|---|
| 2026.01.28 | ₩41,908 | ₩41,908 | ₩41,908 | ₩41,908 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩41,809 | ₩41,809 | ₩41,809 | ₩41,809 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,919 | ₩41,919 | ₩41,865 | ₩41,865 | -0.13% | 700 |
|---|
| 2026.01.23 | ₩41,764 | ₩41,764 | ₩41,764 | ₩41,764 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩41,905 | ₩41,905 | ₩41,752 | ₩41,774 | -0.31% | 500 |
|---|
| 2026.01.21 | ₩41,678 | ₩41,678 | ₩41,527 | ₩41,527 | -0.36% | 100 |
|---|
| 2026.01.20 | ₩41,010 | ₩41,010 | ₩40,916 | ₩40,941 | -0.17% | 1.1천 |
|---|
| 2026.01.16 | ₩41,518 | ₩41,551 | ₩41,518 | ₩41,551 | +0.08% | 200 |
|---|
| 2026.01.15 | ₩41,619 | ₩41,619 | ₩41,619 | ₩41,619 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩41,397 | ₩41,397 | ₩41,397 | ₩41,397 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,464 | ₩41,479 | ₩41,464 | ₩41,479 | +0.04% | 200 |
|---|
| 2026.01.12 | ₩41,730 | ₩41,730 | ₩41,730 | ₩41,730 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,762 | ₩41,762 | ₩41,762 | ₩41,762 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩41,611 | ₩41,667 | ₩41,611 | ₩41,667 | +0.13% | 2.6천 |
|---|
| 2026.01.07 | ₩41,508 | ₩41,508 | ₩41,508 | ₩41,508 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩41,582 | ₩41,582 | ₩41,582 | ₩41,582 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩41,103 | ₩41,165 | ₩41,103 | ₩41,165 | +0.15% | 100 |
|---|
| 2026.01.02 | ₩40,542 | ₩40,726 | ₩40,515 | ₩40,726 | +0.45% | 700 |
|---|
| 2025.12.31 | ₩40,849 | ₩40,863 | ₩40,823 | ₩40,823 | -0.07% | 600 |
|---|
| 2025.12.30 | ₩41,153 | ₩41,153 | ₩41,153 | ₩41,153 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,317 | ₩41,317 | ₩41,317 | ₩41,317 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩41,264 | ₩41,360 | ₩41,264 | ₩41,360 | +0.23% | 1.2천 |
|---|
| 2025.12.24 | ₩41,376 | ₩41,376 | ₩41,376 | ₩41,376 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,290 | ₩41,440 | ₩41,290 | ₩41,440 | +0.36% | 200 |
|---|
| 2025.12.22 | ₩41,371 | ₩41,411 | ₩41,063 | ₩41,411 | +0.10% | 400 |
|---|
| 2025.12.19 | ₩40,408 | ₩41,170 | ₩40,408 | ₩41,099 | +1.71% | 2.5천 |
|---|
| 2025.12.18 | ₩41,183 | ₩41,183 | ₩41,018 | ₩41,018 | -0.40% | 1천 |
|---|
| 2025.12.17 | ₩40,836 | ₩40,843 | ₩40,836 | ₩40,843 | +0.02% | 1천 |
|---|
| 2025.12.16 | ₩40,960 | ₩40,960 | ₩40,960 | ₩40,960 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩40,983 | ₩41,015 | ₩40,983 | ₩41,015 | +0.08% | 300 |
|---|
| 2025.12.12 | ₩41,110 | ₩41,110 | ₩41,110 | ₩41,110 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩41,224 | ₩41,257 | ₩41,224 | ₩41,257 | +0.08% | 400 |
|---|
| 2025.12.10 | ₩40,528 | ₩41,023 | ₩40,528 | ₩40,984 | +1.12% | 700 |
|---|
| 2025.12.09 | ₩40,581 | ₩40,581 | ₩40,581 | ₩40,581 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,809 | ₩40,809 | ₩40,621 | ₩40,621 | -0.46% | 200 |
|---|
| 2025.12.05 | ₩41,070 | ₩41,070 | ₩40,949 | ₩40,949 | -0.29% | 100 |
|---|
| 2025.12.04 | ₩40,796 | ₩40,835 | ₩40,796 | ₩40,835 | +0.10% | 200 |
|---|
| 2025.12.03 | ₩40,528 | ₩40,611 | ₩40,528 | ₩40,611 | +0.20% | 300 |
|---|
| 2025.12.02 | ₩40,181 | ₩40,234 | ₩40,127 | ₩40,189 | +0.02% | 3.1천 |
|---|
| 2025.12.01 | ₩40,170 | ₩40,170 | ₩40,170 | ₩40,170 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,328 | ₩40,328 | ₩40,328 | ₩40,328 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,316 | ₩40,316 | ₩40,202 | ₩40,202 | -0.28% | 200 |
|---|
| 2025.11.25 | ₩40,121 | ₩40,121 | ₩40,121 | ₩40,121 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,673 | ₩39,800 | ₩39,673 | ₩39,769 | +0.24% | 2.2천 |
|---|
| 2025.11.21 | ₩39,686 | ₩39,686 | ₩39,633 | ₩39,633 | -0.13% | 2.1천 |
|---|
| 2025.11.20 | ₩39,045 | ₩39,045 | ₩39,045 | ₩39,045 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩39,273 | ₩39,273 | ₩39,273 | ₩39,273 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,444 | ₩39,444 | ₩39,444 | ₩39,444 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,456 | ₩39,456 | ₩39,456 | ₩39,456 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,900 | ₩39,900 | ₩39,872 | ₩39,872 | -0.07% | 100 |
|---|
| 2025.11.13 | ₩39,910 | ₩39,910 | ₩39,910 | ₩39,910 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,422 | ₩40,435 | ₩40,274 | ₩40,305 | -0.29% | 8.9천 |
|---|
| 2025.11.11 | ₩40,034 | ₩40,340 | ₩40,034 | ₩40,340 | +0.76% | 300 |
|---|
| 2025.11.10 | ₩40,020 | ₩40,194 | ₩40,020 | ₩40,194 | +0.43% | 5.2천 |
|---|
| 2025.11.07 | ₩39,513 | ₩39,894 | ₩39,499 | ₩39,894 | +0.96% | 6.9천 |
|---|
| 2025.11.06 | ₩39,807 | ₩39,807 | ₩39,807 | ₩39,807 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,274 | ₩40,274 | ₩40,121 | ₩40,121 | -0.38% | 500 |
|---|
| 2025.11.04 | ₩39,865 | ₩39,865 | ₩39,865 | ₩39,865 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,887 | ₩40,182 | ₩39,887 | ₩40,182 | +0.74% | 1.5천 |
|---|
| 2025.10.31 | ₩40,222 | ₩40,222 | ₩40,222 | ₩40,222 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,375 | ₩40,375 | ₩40,143 | ₩40,143 | -0.57% | 3.9천 |
|---|
| 2025.10.29 | ₩40,605 | ₩40,605 | ₩40,605 | ₩40,605 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩40,780 | ₩40,780 | ₩40,780 | ₩40,780 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩40,929 | ₩40,929 | ₩40,857 | ₩40,857 | -0.18% | 700 |
|---|
| 2025.10.24 | ₩40,615 | ₩40,615 | ₩40,615 | ₩40,615 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,527 | ₩40,527 | ₩40,527 | ₩40,527 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,448 | ₩40,448 | ₩40,343 | ₩40,343 | -0.26% | 200 |
|---|
| 2025.10.21 | ₩40,368 | ₩40,662 | ₩40,368 | ₩40,658 | +0.72% | 300 |
|---|
| 2025.10.20 | ₩40,408 | ₩40,528 | ₩40,288 | ₩40,460 | +0.13% | 1.1천 |
|---|
| 2025.10.17 | ₩40,204 | ₩40,204 | ₩40,204 | ₩40,204 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,967 | ₩39,991 | ₩39,967 | ₩39,991 | +0.06% | 900 |
|---|
| 2025.10.15 | ₩40,301 | ₩40,301 | ₩40,186 | ₩40,186 | -0.29% | 100 |
|---|
| 2025.10.14 | ₩40,074 | ₩40,355 | ₩40,074 | ₩40,277 | +0.51% | 1.7천 |
|---|
| 2025.10.13 | ₩40,123 | ₩40,208 | ₩40,123 | ₩40,172 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩40,042 | ₩40,042 | ₩40,042 | ₩40,042 | 0.00% | 0 |
|---|