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 | ₩44,864 | ₩44,864 | ₩44,864 | ₩44,864 | 0.00% | 100 |
| 2026.10.08 | ₩44,602 | ₩44,602 | ₩44,428 | ₩44,463 | -0.31% | 1.2천 |
| 2026.10.07 | ₩44,535 | ₩44,535 | ₩44,425 | ₩44,425 | -0.25% | 400 |
| 2026.10.06 | ₩45,043 | ₩45,043 | ₩44,909 | ₩44,918 | -0.28% | 1.1천 |
| 2026.10.05 | ₩44,328 | ₩44,441 | ₩44,328 | ₩44,391 | +0.14% | 1.6천 |
| 2026.10.02 | ₩44,148 | ₩44,188 | ₩44,070 | ₩44,070 | -0.18% | 6.2천 |
| 2026.10.01 | ₩43,947 | ₩43,947 | ₩43,947 | ₩43,947 | 0.00% | 100 |
| 2026.09.30 | ₩43,787 | ₩43,787 | ₩43,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,542 |
| -0.56% |
| 1.4천 |
| 2026.09.29 | ₩43,239 | ₩43,339 | ₩43,239 | ₩43,339 | +0.23% | 500 |
|---|
| 2026.09.28 | ₩42,758 | ₩43,453 | ₩42,758 | ₩43,371 | +1.43% | 300 |
|---|
| 2026.09.25 | ₩43,506 | ₩43,768 | ₩43,506 | ₩43,768 | +0.60% | 500 |
|---|
| 2026.09.24 | ₩43,560 | ₩43,640 | ₩43,560 | ₩43,560 | 0.00% | 1.4천 |
|---|
| 2026.09.23 | ₩43,874 | ₩43,874 | ₩43,874 | ₩43,874 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,939 | ₩43,939 | ₩43,939 | ₩43,939 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,920 | ₩43,920 | ₩43,828 | ₩43,828 | -0.21% | 200 |
|---|
| 2026.09.18 | ₩43,278 | ₩43,278 | ₩43,278 | ₩43,278 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,333 | ₩43,333 | ₩43,286 | ₩43,286 | -0.11% | 300 |
|---|
| 2026.09.16 | ₩43,453 | ₩43,453 | ₩43,025 | ₩43,076 | -0.87% | 500 |
|---|
| 2026.09.15 | ₩43,262 | ₩43,262 | ₩43,262 | ₩43,262 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,306 | ₩43,603 | ₩43,306 | ₩43,603 | +0.68% | 200 |
|---|
| 2026.09.11 | ₩43,450 | ₩43,450 | ₩43,450 | ₩43,450 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,119 | ₩43,119 | ₩43,106 | ₩43,106 | -0.03% | 300 |
|---|
| 2026.09.09 | ₩43,437 | ₩43,437 | ₩43,437 | ₩43,437 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,733 | ₩43,733 | ₩43,695 | ₩43,695 | -0.09% | 400 |
|---|
| 2026.09.04 | ₩44,031 | ₩44,031 | ₩44,031 | ₩44,031 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,468 | ₩44,468 | ₩44,468 | ₩44,468 | 0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩43,717 | ₩43,717 | ₩43,717 | ₩43,717 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,867 | ₩43,867 | ₩43,854 | ₩43,854 | -0.03% | 6.5천 |
|---|
| 2026.08.31 | ₩44,415 | ₩44,519 | ₩44,415 | ₩44,519 | +0.23% | 600 |
|---|
| 2026.08.28 | ₩44,611 | ₩44,611 | ₩44,611 | ₩44,611 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,994 | ₩44,994 | ₩44,994 | ₩44,994 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,548 | ₩44,548 | ₩44,161 | ₩44,161 | -0.87% | 5.1천 |
|---|
| 2026.08.25 | ₩44,188 | ₩44,234 | ₩44,121 | ₩44,234 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩44,228 | ₩44,228 | ₩44,160 | ₩44,160 | -0.15% | 400 |
|---|
| 2026.08.21 | ₩44,218 | ₩44,218 | ₩44,218 | ₩44,218 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,017 | ₩44,017 | ₩44,017 | ₩44,017 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,388 | ₩44,388 | ₩44,221 | ₩44,221 | -0.38% | 2.1천 |
|---|
| 2026.08.18 | ₩43,764 | ₩43,764 | ₩43,764 | ₩43,764 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,067 | ₩44,067 | ₩44,018 | ₩44,018 | -0.11% | 1.3천 |
|---|
| 2026.08.14 | ₩43,961 | ₩44,351 | ₩43,961 | ₩44,351 | +0.89% | 800 |
|---|
| 2026.08.13 | ₩44,417 | ₩44,417 | ₩44,417 | ₩44,417 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩44,468 | ₩44,468 | ₩44,134 | ₩44,256 | -0.48% | 1.2천 |
|---|
| 2026.08.11 | ₩44,415 | ₩44,415 | ₩44,345 | ₩44,345 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,254 | ₩44,281 | ₩44,070 | ₩44,070 | -0.42% | 1.1천 |
|---|
| 2026.08.06 | ₩43,600 | ₩43,691 | ₩43,600 | ₩43,691 | +0.21% | 3천 |
|---|
| 2026.08.05 | ₩43,631 | ₩43,631 | ₩43,631 | ₩43,631 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,538 | ₩43,538 | ₩43,538 | ₩43,538 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩43,098 | ₩43,098 | ₩43,098 | ₩43,098 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,593 | ₩42,593 | ₩42,593 | ₩42,593 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,086 | ₩42,086 | ₩42,086 | ₩42,086 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,997 | ₩42,120 | ₩41,997 | ₩42,120 | +0.29% | 1.5천 |
|---|
| 2026.07.28 | ₩42,144 | ₩42,227 | ₩42,144 | ₩42,227 | +0.20% | 200 |
|---|
| 2026.07.27 | ₩41,886 | ₩41,886 | ₩41,886 | ₩41,886 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,436 | ₩41,531 | ₩41,423 | ₩41,531 | +0.23% | 500 |
|---|
| 2026.07.23 | ₩41,449 | ₩41,449 | ₩41,085 | ₩41,085 | -0.88% | 400 |
|---|
| 2026.07.22 | ₩41,423 | ₩41,569 | ₩41,423 | ₩41,425 | +0.01% | 1.6천 |
|---|
| 2026.07.21 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,825 | ₩41,825 | ₩41,825 | ₩41,825 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,919 | ₩41,919 | ₩41,919 | ₩41,919 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,339 | ₩42,339 | ₩42,339 | ₩42,339 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,261 | ₩42,261 | ₩42,261 | ₩42,261 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,196 | ₩42,196 | ₩42,196 | ₩42,196 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,304 | ₩42,638 | ₩42,304 | ₩42,406 | +0.24% | 600 |
|---|
| 2026.07.10 | ₩42,131 | ₩42,388 | ₩42,131 | ₩42,388 | +0.61% | 100 |
|---|
| 2026.07.09 | ₩42,135 | ₩42,135 | ₩42,135 | ₩42,135 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,171 | ₩42,171 | ₩41,831 | ₩41,831 | -0.80% | 100 |
|---|
| 2026.07.07 | ₩42,471 | ₩42,471 | ₩42,471 | ₩42,471 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,077 | ₩42,289 | ₩42,050 | ₩42,289 | +0.50% | 400 |
|---|
| 2026.07.02 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,104 | ₩42,211 | ₩41,997 | ₩41,997 | -0.25% | 300 |
|---|
| 2026.06.30 | ₩41,420 | ₩41,420 | ₩41,420 | ₩41,420 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,316 | ₩41,316 | ₩41,226 | ₩41,226 | -0.22% | 200 |
|---|
| 2026.06.26 | ₩41,262 | ₩41,262 | ₩40,995 | ₩40,995 | -0.65% | 600 |
|---|
| 2026.06.25 | ₩40,755 | ₩40,755 | ₩40,508 | ₩40,508 | -0.61% | 100 |
|---|
| 2026.06.24 | ₩40,617 | ₩40,617 | ₩40,617 | ₩40,617 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,594 | ₩40,862 | ₩40,474 | ₩40,614 | +0.05% | 6.1천 |
|---|
| 2026.06.22 | ₩40,634 | ₩40,634 | ₩40,624 | ₩40,624 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩40,621 | ₩40,687 | ₩40,621 | ₩40,687 | +0.16% | 200 |
|---|
| 2026.06.17 | ₩40,489 | ₩40,489 | ₩40,489 | ₩40,489 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,153 | ₩41,153 | ₩41,153 | ₩41,153 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩40,848 | ₩41,209 | ₩40,848 | ₩41,169 | +0.78% | 900 |
|---|
| 2026.06.12 | ₩40,594 | ₩40,894 | ₩40,594 | ₩40,894 | +0.74% | 2.6천 |
|---|
| 2026.06.11 | ₩40,751 | ₩40,751 | ₩40,751 | ₩40,751 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩40,827 | ₩40,827 | ₩40,827 | ₩40,827 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,195 | ₩41,358 | ₩40,781 | ₩41,358 | +0.40% | 1.2천 |
|---|
| 2026.06.08 | ₩41,382 | ₩41,382 | ₩41,352 | ₩41,352 | -0.07% | 1.5천 |
|---|
| 2026.06.05 | ₩41,529 | ₩41,529 | ₩41,329 | ₩41,503 | -0.06% | 3.5천 |
|---|
| 2026.06.04 | ₩41,997 | ₩42,197 | ₩41,997 | ₩42,024 | +0.06% | 2.9천 |
|---|
| 2026.06.03 | ₩41,850 | ₩41,865 | ₩41,756 | ₩41,865 | +0.04% | 3.3천 |
|---|
| 2026.06.02 | ₩42,211 | ₩42,211 | ₩41,857 | ₩41,873 | -0.80% | 1.6천 |
|---|
| 2026.06.01 | ₩42,277 | ₩42,277 | ₩42,249 | ₩42,249 | -0.07% | 700 |
|---|
| 2026.05.29 | ₩41,814 | ₩41,814 | ₩41,814 | ₩41,814 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,525 | ₩41,525 | ₩41,525 | ₩41,525 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,536 | ₩41,536 | ₩41,536 | ₩41,536 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,623 | ₩41,623 | ₩41,449 | ₩41,541 | -0.20% | 2.1천 |
|---|
| 2026.05.22 | ₩41,405 | ₩41,405 | ₩41,405 | ₩41,405 | 0.00% | 2천 |
|---|
| 2026.05.21 | ₩40,875 | ₩41,199 | ₩40,875 | ₩41,199 | +0.79% | 200 |
|---|
| 2026.05.20 | ₩41,451 | ₩41,451 | ₩41,451 | ₩41,451 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,276 | ₩41,276 | ₩41,276 | ₩41,276 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩41,489 | ₩41,489 | ₩41,489 | ₩41,489 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,982 | ₩41,181 | ₩40,915 | ₩41,181 | +0.49% | 3천 |
|---|
| 2026.05.14 | ₩41,262 | ₩41,300 | ₩41,262 | ₩41,300 | +0.09% | 5.8천 |
|---|
| 2026.05.13 | ₩41,129 | ₩41,142 | ₩41,129 | ₩41,142 | +0.03% | 100 |
|---|
| 2026.05.12 | ₩41,284 | ₩41,284 | ₩41,284 | ₩41,284 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,316 | ₩41,357 | ₩41,316 | ₩41,357 | +0.10% | 3.2천 |
|---|
| 2026.05.08 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩41,352 | ₩41,352 | ₩41,352 | ₩41,352 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,468 | ₩41,468 | ₩41,468 | ₩41,468 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,248 | ₩41,248 | ₩41,248 | ₩41,248 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,079 | ₩41,079 | ₩41,079 | ₩41,079 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩41,078 | ₩41,078 | ₩41,078 | ₩41,078 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩41,049 | ₩41,053 | ₩41,049 | ₩41,053 | +0.01% | 200 |
|---|
| 2026.04.29 | ₩40,955 | ₩40,955 | ₩40,955 | ₩40,955 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,195 | ₩41,276 | ₩41,022 | ₩41,139 | -0.14% | 2.6천 |
|---|
| 2026.04.27 | ₩41,142 | ₩41,272 | ₩41,142 | ₩41,272 | +0.31% | 300 |
|---|
| 2026.04.24 | ₩41,162 | ₩41,162 | ₩41,162 | ₩41,162 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,691 | ₩40,691 | ₩40,691 | ₩40,691 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,436 | ₩41,436 | ₩41,269 | ₩41,269 | -0.40% | 200 |
|---|
| 2026.04.20 | ₩41,310 | ₩41,310 | ₩41,310 | ₩41,310 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,129 | ₩41,129 | ₩41,129 | ₩41,129 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,701 | ₩40,701 | ₩40,673 | ₩40,673 | -0.07% | 200 |
|---|
| 2026.04.15 | ₩40,381 | ₩40,474 | ₩40,381 | ₩40,474 | +0.23% | 200 |
|---|
| 2026.04.14 | ₩40,144 | ₩40,144 | ₩40,144 | ₩40,144 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩39,633 | ₩40,045 | ₩39,633 | ₩40,045 | +1.04% | 300 |
|---|
| 2026.04.10 | ₩39,411 | ₩39,411 | ₩39,411 | ₩39,411 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,788 | ₩39,788 | ₩39,788 | ₩39,788 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,151 | ₩40,151 | ₩40,151 | ₩40,151 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,427 | ₩39,427 | ₩39,427 | ₩39,427 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,446 | ₩39,578 | ₩39,446 | ₩39,578 | +0.34% | 200 |
|---|
| 2026.04.02 | ₩39,452 | ₩39,452 | ₩39,452 | ₩39,452 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,606 | ₩39,606 | ₩39,447 | ₩39,447 | -0.40% | 200 |
|---|
| 2026.03.31 | ₩38,898 | ₩39,446 | ₩38,898 | ₩39,446 | +1.41% | 500 |
|---|
| 2026.03.30 | ₩38,684 | ₩38,844 | ₩38,591 | ₩38,607 | -0.20% | 1.2천 |
|---|
| 2026.03.27 | ₩38,564 | ₩38,564 | ₩38,283 | ₩38,301 | -0.68% | 300 |
|---|
| 2026.03.26 | ₩39,579 | ₩39,593 | ₩39,018 | ₩39,018 | -1.42% | 2.2천 |
|---|
| 2026.03.25 | ₩39,472 | ₩39,472 | ₩39,472 | ₩39,472 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩39,375 | ₩39,375 | ₩39,375 | ₩39,375 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,833 | ₩39,833 | ₩39,833 | ₩39,833 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,436 | ₩39,436 | ₩39,436 | ₩39,436 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,926 | ₩39,992 | ₩39,926 | ₩39,992 | +0.16% | 300 |
|---|
| 2026.03.18 | ₩40,287 | ₩40,447 | ₩40,091 | ₩40,091 | -0.49% | 6.8천 |
|---|
| 2026.03.17 | ₩40,661 | ₩40,661 | ₩40,620 | ₩40,620 | -0.10% | 100 |
|---|
| 2026.03.16 | ₩40,570 | ₩40,570 | ₩40,570 | ₩40,570 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,487 | ₩40,487 | ₩40,334 | ₩40,334 | -0.38% | 3.4천 |
|---|
| 2026.03.12 | ₩40,477 | ₩40,477 | ₩40,477 | ₩40,477 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,094 | ₩41,094 | ₩41,094 | ₩41,094 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,262 | ₩41,436 | ₩41,089 | ₩41,089 | -0.42% | 4천 |
|---|
| 2026.03.09 | ₩40,915 | ₩41,350 | ₩40,915 | ₩41,350 | +1.06% | 3.5천 |
|---|
| 2026.03.06 | ₩41,236 | ₩41,236 | ₩41,198 | ₩41,198 | -0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩41,433 | ₩41,433 | ₩41,433 | ₩41,433 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,369 | ₩41,452 | ₩41,369 | ₩41,452 | +0.20% | 1.6천 |
|---|
| 2026.03.03 | ₩41,035 | ₩41,209 | ₩41,035 | ₩41,209 | +0.42% | 3.2천 |
|---|
| 2026.03.02 | ₩40,995 | ₩41,337 | ₩40,995 | ₩41,337 | +0.83% | 6.5천 |
|---|
| 2026.02.27 | ₩40,862 | ₩40,968 | ₩40,862 | ₩40,968 | +0.26% | 1천 |
|---|
| 2026.02.26 | ₩41,022 | ₩41,089 | ₩41,022 | ₩41,089 | +0.16% | 200 |
|---|
| 2026.02.25 | ₩41,062 | ₩41,273 | ₩41,062 | ₩41,273 | +0.51% | 300 |
|---|
| 2026.02.24 | ₩40,781 | ₩40,938 | ₩40,781 | ₩40,938 | +0.38% | 400 |
|---|
| 2026.02.23 | ₩40,608 | ₩40,608 | ₩40,608 | ₩40,608 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩41,155 | ₩41,262 | ₩41,062 | ₩41,222 | +0.16% | 1.4천 |
|---|
| 2026.02.19 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩41,113 | ₩41,113 | ₩41,113 | ₩41,113 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,741 | ₩40,875 | ₩40,741 | ₩40,811 | +0.17% | 500 |
|---|
| 2026.02.13 | ₩41,059 | ₩41,059 | ₩41,059 | ₩41,059 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩40,821 | ₩40,821 | ₩40,604 | ₩40,604 | -0.53% | 200 |
|---|
| 2026.02.11 | ₩41,169 | ₩41,169 | ₩41,143 | ₩41,143 | -0.06% | 300 |
|---|
| 2026.02.10 | ₩41,166 | ₩41,166 | ₩41,166 | ₩41,166 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,142 | ₩41,142 | ₩41,118 | ₩41,118 | -0.06% | 200 |
|---|
| 2026.02.06 | ₩41,015 | ₩41,015 | ₩41,015 | ₩41,015 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,419 | ₩40,419 | ₩40,419 | ₩40,419 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,035 | ₩41,035 | ₩40,934 | ₩40,934 | -0.25% | 100 |
|---|
| 2026.02.03 | ₩40,537 | ₩40,537 | ₩40,537 | ₩40,537 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,378 | ₩41,378 | ₩41,378 | ₩41,378 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,348 | ₩41,348 | ₩41,348 | ₩41,348 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩41,616 | ₩41,616 | ₩41,356 | ₩41,610 | -0.02% | 1.2만 |
|---|
| 2026.01.28 | ₩41,879 | ₩41,879 | ₩41,879 | ₩41,879 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩41,781 | ₩41,781 | ₩41,781 | ₩41,781 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,890 | ₩41,890 | ₩41,837 | ₩41,837 | -0.13% | 700 |
|---|
| 2026.01.23 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩41,877 | ₩41,877 | ₩41,723 | ₩41,746 | -0.31% | 500 |
|---|
| 2026.01.21 | ₩41,650 | ₩41,650 | ₩41,499 | ₩41,499 | -0.36% | 100 |
|---|
| 2026.01.20 | ₩40,982 | ₩40,982 | ₩40,888 | ₩40,914 | -0.17% | 1.1천 |
|---|
| 2026.01.16 | ₩41,489 | ₩41,523 | ₩41,489 | ₩41,523 | +0.08% | 200 |
|---|
| 2026.01.15 | ₩41,591 | ₩41,591 | ₩41,591 | ₩41,591 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩41,369 | ₩41,369 | ₩41,369 | ₩41,369 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,436 | ₩41,451 | ₩41,436 | ₩41,451 | +0.04% | 200 |
|---|
| 2026.01.12 | ₩41,702 | ₩41,702 | ₩41,702 | ₩41,702 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩41,583 | ₩41,639 | ₩41,583 | ₩41,639 | +0.13% | 2.6천 |
|---|
| 2026.01.07 | ₩41,480 | ₩41,480 | ₩41,480 | ₩41,480 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩41,553 | ₩41,553 | ₩41,553 | ₩41,553 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩41,075 | ₩41,137 | ₩41,075 | ₩41,137 | +0.15% | 100 |
|---|
| 2026.01.02 | ₩40,514 | ₩40,699 | ₩40,487 | ₩40,699 | +0.45% | 700 |
|---|
| 2025.12.31 | ₩40,821 | ₩40,835 | ₩40,795 | ₩40,795 | -0.07% | 600 |
|---|
| 2025.12.30 | ₩41,125 | ₩41,125 | ₩41,125 | ₩41,125 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,289 | ₩41,289 | ₩41,289 | ₩41,289 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩41,236 | ₩41,332 | ₩41,236 | ₩41,332 | +0.23% | 1.2천 |
|---|
| 2025.12.24 | ₩41,348 | ₩41,348 | ₩41,348 | ₩41,348 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,262 | ₩41,412 | ₩41,262 | ₩41,412 | +0.36% | 200 |
|---|
| 2025.12.22 | ₩41,342 | ₩41,382 | ₩41,035 | ₩41,382 | +0.10% | 400 |
|---|
| 2025.12.19 | ₩40,381 | ₩41,142 | ₩40,381 | ₩41,071 | +1.71% | 2.5천 |
|---|
| 2025.12.18 | ₩41,155 | ₩41,155 | ₩40,990 | ₩40,990 | -0.40% | 1천 |
|---|
| 2025.12.17 | ₩40,808 | ₩40,815 | ₩40,808 | ₩40,815 | +0.02% | 1천 |
|---|
| 2025.12.16 | ₩40,932 | ₩40,932 | ₩40,932 | ₩40,932 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩40,955 | ₩40,987 | ₩40,955 | ₩40,987 | +0.08% | 300 |
|---|
| 2025.12.12 | ₩41,082 | ₩41,082 | ₩41,082 | ₩41,082 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩41,195 | ₩41,229 | ₩41,195 | ₩41,229 | +0.08% | 400 |
|---|
| 2025.12.10 | ₩40,501 | ₩40,995 | ₩40,501 | ₩40,956 | +1.12% | 700 |
|---|
| 2025.12.09 | ₩40,553 | ₩40,553 | ₩40,553 | ₩40,553 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,781 | ₩40,781 | ₩40,593 | ₩40,593 | -0.46% | 200 |
|---|
| 2025.12.05 | ₩41,042 | ₩41,042 | ₩40,922 | ₩40,922 | -0.29% | 100 |
|---|
| 2025.12.04 | ₩40,768 | ₩40,807 | ₩40,768 | ₩40,807 | +0.10% | 200 |
|---|
| 2025.12.03 | ₩40,501 | ₩40,584 | ₩40,501 | ₩40,584 | +0.20% | 300 |
|---|
| 2025.12.02 | ₩40,154 | ₩40,207 | ₩40,100 | ₩40,162 | +0.02% | 3.1천 |
|---|
| 2025.12.01 | ₩40,143 | ₩40,143 | ₩40,143 | ₩40,143 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,300 | ₩40,300 | ₩40,300 | ₩40,300 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,288 | ₩40,288 | ₩40,175 | ₩40,175 | -0.28% | 200 |
|---|
| 2025.11.25 | ₩40,093 | ₩40,093 | ₩40,093 | ₩40,093 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,646 | ₩39,773 | ₩39,646 | ₩39,742 | +0.24% | 2.2천 |
|---|
| 2025.11.21 | ₩39,659 | ₩39,659 | ₩39,606 | ₩39,606 | -0.13% | 2.1천 |
|---|
| 2025.11.20 | ₩39,018 | ₩39,018 | ₩39,018 | ₩39,018 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩39,247 | ₩39,247 | ₩39,247 | ₩39,247 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,418 | ₩39,418 | ₩39,418 | ₩39,418 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,430 | ₩39,430 | ₩39,430 | ₩39,430 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,873 | ₩39,873 | ₩39,845 | ₩39,845 | -0.07% | 100 |
|---|
| 2025.11.13 | ₩39,882 | ₩39,882 | ₩39,882 | ₩39,882 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,394 | ₩40,407 | ₩40,247 | ₩40,278 | -0.29% | 8.9천 |
|---|
| 2025.11.11 | ₩40,007 | ₩40,313 | ₩40,007 | ₩40,313 | +0.76% | 300 |
|---|
| 2025.11.10 | ₩39,993 | ₩40,167 | ₩39,993 | ₩40,167 | +0.43% | 5.2천 |
|---|
| 2025.11.07 | ₩39,486 | ₩39,866 | ₩39,472 | ₩39,866 | +0.96% | 6.9천 |
|---|
| 2025.11.06 | ₩39,780 | ₩39,780 | ₩39,780 | ₩39,780 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,247 | ₩40,247 | ₩40,093 | ₩40,093 | -0.38% | 500 |
|---|
| 2025.11.04 | ₩39,838 | ₩39,838 | ₩39,838 | ₩39,838 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,860 | ₩40,155 | ₩39,860 | ₩40,155 | +0.74% | 1.5천 |
|---|
| 2025.10.31 | ₩40,195 | ₩40,195 | ₩40,195 | ₩40,195 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,347 | ₩40,347 | ₩40,116 | ₩40,116 | -0.57% | 3.9천 |
|---|
| 2025.10.29 | ₩40,577 | ₩40,577 | ₩40,577 | ₩40,577 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩40,752 | ₩40,752 | ₩40,752 | ₩40,752 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩40,902 | ₩40,902 | ₩40,829 | ₩40,829 | -0.18% | 700 |
|---|
| 2025.10.24 | ₩40,588 | ₩40,588 | ₩40,588 | ₩40,588 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,500 | ₩40,500 | ₩40,500 | ₩40,500 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,421 | ₩40,421 | ₩40,315 | ₩40,315 | -0.26% | 200 |
|---|
| 2025.10.21 | ₩40,341 | ₩40,634 | ₩40,341 | ₩40,630 | +0.72% | 300 |
|---|
| 2025.10.20 | ₩40,381 | ₩40,501 | ₩40,260 | ₩40,433 | +0.13% | 1.1천 |
|---|
| 2025.10.17 | ₩40,176 | ₩40,176 | ₩40,176 | ₩40,176 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,940 | ₩39,964 | ₩39,940 | ₩39,964 | +0.06% | 900 |
|---|
| 2025.10.15 | ₩40,274 | ₩40,274 | ₩40,159 | ₩40,159 | -0.29% | 100 |
|---|
| 2025.10.14 | ₩40,047 | ₩40,327 | ₩40,047 | ₩40,250 | +0.51% | 1.7천 |
|---|
| 2025.10.13 | ₩40,096 | ₩40,180 | ₩40,096 | ₩40,144 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 0 |
|---|