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 | ₩44,818 | ₩44,818 | ₩44,818 | ₩44,818 | 0.00% | 100 |
| 2026.10.08 | ₩44,557 | ₩44,557 | ₩44,383 | ₩44,418 | -0.31% | 1.2천 |
| 2026.10.07 | ₩44,490 | ₩44,490 | ₩44,381 | ₩44,381 | -0.25% | 400 |
| 2026.10.06 | ₩44,997 | ₩44,997 | ₩44,864 | ₩44,873 | -0.28% | 1.1천 |
| 2026.10.05 | ₩44,283 | ₩44,397 | ₩44,283 | ₩44,346 | +0.14% | 1.6천 |
| 2026.10.02 | ₩44,103 | ₩44,143 | ₩44,026 | ₩44,026 | -0.18% | 6.2천 |
| 2026.10.01 | ₩43,903 | ₩43,903 | ₩43,903 | ₩43,903 | 0.00% | 100 |
| 2026.09.30 | ₩43,743 | ₩43,743 | ₩43,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,499 |
| -0.56% |
| 1.4천 |
| 2026.09.29 | ₩43,196 | ₩43,296 | ₩43,196 | ₩43,296 | +0.23% | 500 |
|---|
| 2026.09.28 | ₩42,715 | ₩43,409 | ₩42,715 | ₩43,328 | +1.43% | 300 |
|---|
| 2026.09.25 | ₩43,463 | ₩43,724 | ₩43,463 | ₩43,724 | +0.60% | 500 |
|---|
| 2026.09.24 | ₩43,516 | ₩43,596 | ₩43,516 | ₩43,516 | 0.00% | 1.4천 |
|---|
| 2026.09.23 | ₩43,830 | ₩43,830 | ₩43,830 | ₩43,830 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,895 | ₩43,895 | ₩43,895 | ₩43,895 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,876 | ₩43,876 | ₩43,784 | ₩43,784 | -0.21% | 200 |
|---|
| 2026.09.18 | ₩43,235 | ₩43,235 | ₩43,235 | ₩43,235 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,289 | ₩43,289 | ₩43,243 | ₩43,243 | -0.11% | 300 |
|---|
| 2026.09.16 | ₩43,409 | ₩43,409 | ₩42,982 | ₩43,033 | -0.87% | 500 |
|---|
| 2026.09.15 | ₩43,219 | ₩43,219 | ₩43,219 | ₩43,219 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,263 | ₩43,559 | ₩43,263 | ₩43,559 | +0.68% | 200 |
|---|
| 2026.09.11 | ₩43,407 | ₩43,407 | ₩43,407 | ₩43,407 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,076 | ₩43,076 | ₩43,062 | ₩43,062 | -0.03% | 300 |
|---|
| 2026.09.09 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,690 | ₩43,690 | ₩43,651 | ₩43,651 | -0.09% | 400 |
|---|
| 2026.09.04 | ₩43,987 | ₩43,987 | ₩43,987 | ₩43,987 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,424 | ₩44,424 | ₩44,424 | ₩44,424 | 0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩43,674 | ₩43,674 | ₩43,674 | ₩43,674 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,823 | ₩43,823 | ₩43,810 | ₩43,810 | -0.03% | 6.5천 |
|---|
| 2026.08.31 | ₩44,370 | ₩44,474 | ₩44,370 | ₩44,474 | +0.23% | 600 |
|---|
| 2026.08.28 | ₩44,566 | ₩44,566 | ₩44,566 | ₩44,566 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,949 | ₩44,949 | ₩44,949 | ₩44,949 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,504 | ₩44,504 | ₩44,117 | ₩44,117 | -0.87% | 5.1천 |
|---|
| 2026.08.25 | ₩44,143 | ₩44,190 | ₩44,077 | ₩44,190 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩44,183 | ₩44,183 | ₩44,115 | ₩44,115 | -0.15% | 400 |
|---|
| 2026.08.21 | ₩44,174 | ₩44,174 | ₩44,174 | ₩44,174 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,972 | ₩43,972 | ₩43,972 | ₩43,972 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,343 | ₩44,343 | ₩44,177 | ₩44,177 | -0.38% | 2.1천 |
|---|
| 2026.08.18 | ₩43,720 | ₩43,720 | ₩43,720 | ₩43,720 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,023 | ₩44,023 | ₩43,974 | ₩43,974 | -0.11% | 1.3천 |
|---|
| 2026.08.14 | ₩43,916 | ₩44,306 | ₩43,916 | ₩44,306 | +0.89% | 800 |
|---|
| 2026.08.13 | ₩44,373 | ₩44,373 | ₩44,373 | ₩44,373 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩44,424 | ₩44,424 | ₩44,090 | ₩44,211 | -0.48% | 1.2천 |
|---|
| 2026.08.11 | ₩44,370 | ₩44,370 | ₩44,301 | ₩44,301 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩44,301 | ₩44,301 | ₩44,301 | ₩44,301 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,210 | ₩44,237 | ₩44,026 | ₩44,026 | -0.42% | 1.1천 |
|---|
| 2026.08.06 | ₩43,556 | ₩43,647 | ₩43,556 | ₩43,647 | +0.21% | 3천 |
|---|
| 2026.08.05 | ₩43,587 | ₩43,587 | ₩43,587 | ₩43,587 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,495 | ₩43,495 | ₩43,495 | ₩43,495 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,550 | ₩42,550 | ₩42,550 | ₩42,550 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,044 | ₩42,044 | ₩42,044 | ₩42,044 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,955 | ₩42,078 | ₩41,955 | ₩42,078 | +0.29% | 1.5천 |
|---|
| 2026.07.28 | ₩42,102 | ₩42,184 | ₩42,102 | ₩42,184 | +0.20% | 200 |
|---|
| 2026.07.27 | ₩41,844 | ₩41,844 | ₩41,844 | ₩41,844 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,394 | ₩41,489 | ₩41,381 | ₩41,489 | +0.23% | 500 |
|---|
| 2026.07.23 | ₩41,408 | ₩41,408 | ₩41,043 | ₩41,043 | -0.88% | 400 |
|---|
| 2026.07.22 | ₩41,381 | ₩41,528 | ₩41,381 | ₩41,384 | +0.01% | 1.6천 |
|---|
| 2026.07.21 | ₩41,673 | ₩41,673 | ₩41,673 | ₩41,673 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,783 | ₩41,783 | ₩41,783 | ₩41,783 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,877 | ₩41,877 | ₩41,877 | ₩41,877 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,296 | ₩42,296 | ₩42,296 | ₩42,296 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,219 | ₩42,219 | ₩42,219 | ₩42,219 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,154 | ₩42,154 | ₩42,154 | ₩42,154 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,262 | ₩42,595 | ₩42,262 | ₩42,363 | +0.24% | 600 |
|---|
| 2026.07.10 | ₩42,088 | ₩42,346 | ₩42,088 | ₩42,346 | +0.61% | 100 |
|---|
| 2026.07.09 | ₩42,092 | ₩42,092 | ₩42,092 | ₩42,092 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,128 | ₩42,128 | ₩41,789 | ₩41,789 | -0.80% | 100 |
|---|
| 2026.07.07 | ₩42,429 | ₩42,429 | ₩42,429 | ₩42,429 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,035 | ₩42,247 | ₩42,008 | ₩42,247 | +0.50% | 400 |
|---|
| 2026.07.02 | ₩42,088 | ₩42,088 | ₩42,088 | ₩42,088 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,062 | ₩42,168 | ₩41,955 | ₩41,955 | -0.25% | 300 |
|---|
| 2026.06.30 | ₩41,378 | ₩41,378 | ₩41,378 | ₩41,378 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,274 | ₩41,274 | ₩41,185 | ₩41,185 | -0.22% | 200 |
|---|
| 2026.06.26 | ₩41,221 | ₩41,221 | ₩40,954 | ₩40,954 | -0.65% | 600 |
|---|
| 2026.06.25 | ₩40,714 | ₩40,714 | ₩40,467 | ₩40,467 | -0.61% | 100 |
|---|
| 2026.06.24 | ₩40,576 | ₩40,576 | ₩40,576 | ₩40,576 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,554 | ₩40,821 | ₩40,434 | ₩40,574 | +0.05% | 6.1천 |
|---|
| 2026.06.22 | ₩40,594 | ₩40,594 | ₩40,583 | ₩40,583 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩40,580 | ₩40,646 | ₩40,580 | ₩40,646 | +0.16% | 200 |
|---|
| 2026.06.17 | ₩40,448 | ₩40,448 | ₩40,448 | ₩40,448 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,111 | ₩41,111 | ₩41,111 | ₩41,111 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩40,807 | ₩41,167 | ₩40,807 | ₩41,127 | +0.78% | 900 |
|---|
| 2026.06.12 | ₩40,554 | ₩40,853 | ₩40,554 | ₩40,853 | +0.74% | 2.6천 |
|---|
| 2026.06.11 | ₩40,710 | ₩40,710 | ₩40,710 | ₩40,710 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩40,786 | ₩40,786 | ₩40,786 | ₩40,786 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,154 | ₩41,317 | ₩40,740 | ₩41,317 | +0.40% | 1.2천 |
|---|
| 2026.06.08 | ₩41,341 | ₩41,341 | ₩41,310 | ₩41,310 | -0.07% | 1.5천 |
|---|
| 2026.06.05 | ₩41,488 | ₩41,488 | ₩41,288 | ₩41,461 | -0.06% | 3.5천 |
|---|
| 2026.06.04 | ₩41,955 | ₩42,155 | ₩41,955 | ₩41,981 | +0.06% | 2.9천 |
|---|
| 2026.06.03 | ₩41,808 | ₩41,823 | ₩41,715 | ₩41,823 | +0.04% | 3.3천 |
|---|
| 2026.06.02 | ₩42,168 | ₩42,168 | ₩41,815 | ₩41,831 | -0.80% | 1.6천 |
|---|
| 2026.06.01 | ₩42,235 | ₩42,235 | ₩42,207 | ₩42,207 | -0.07% | 700 |
|---|
| 2026.05.29 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,484 | ₩41,484 | ₩41,484 | ₩41,484 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,494 | ₩41,494 | ₩41,494 | ₩41,494 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,581 | ₩41,581 | ₩41,408 | ₩41,500 | -0.20% | 2.1천 |
|---|
| 2026.05.22 | ₩41,364 | ₩41,364 | ₩41,364 | ₩41,364 | 0.00% | 2천 |
|---|
| 2026.05.21 | ₩40,834 | ₩41,158 | ₩40,834 | ₩41,158 | +0.79% | 200 |
|---|
| 2026.05.20 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,234 | ₩41,234 | ₩41,234 | ₩41,234 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩41,448 | ₩41,448 | ₩41,448 | ₩41,448 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,941 | ₩41,139 | ₩40,874 | ₩41,139 | +0.49% | 3천 |
|---|
| 2026.05.14 | ₩41,221 | ₩41,258 | ₩41,221 | ₩41,258 | +0.09% | 5.8천 |
|---|
| 2026.05.13 | ₩41,087 | ₩41,101 | ₩41,087 | ₩41,101 | +0.03% | 100 |
|---|
| 2026.05.12 | ₩41,242 | ₩41,242 | ₩41,242 | ₩41,242 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,274 | ₩41,316 | ₩41,274 | ₩41,316 | +0.10% | 3.2천 |
|---|
| 2026.05.08 | ₩41,368 | ₩41,368 | ₩41,368 | ₩41,368 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩41,310 | ₩41,310 | ₩41,310 | ₩41,310 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,426 | ₩41,426 | ₩41,426 | ₩41,426 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,206 | ₩41,206 | ₩41,206 | ₩41,206 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,038 | ₩41,038 | ₩41,038 | ₩41,038 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩41,037 | ₩41,037 | ₩41,037 | ₩41,037 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩41,007 | ₩41,011 | ₩41,007 | ₩41,011 | +0.01% | 200 |
|---|
| 2026.04.29 | ₩40,914 | ₩40,914 | ₩40,914 | ₩40,914 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,154 | ₩41,234 | ₩40,981 | ₩41,098 | -0.14% | 2.6천 |
|---|
| 2026.04.27 | ₩41,101 | ₩41,230 | ₩41,101 | ₩41,230 | +0.31% | 300 |
|---|
| 2026.04.24 | ₩41,121 | ₩41,121 | ₩41,121 | ₩41,121 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,650 | ₩40,650 | ₩40,650 | ₩40,650 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩41,365 | ₩41,365 | ₩41,365 | ₩41,365 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,394 | ₩41,394 | ₩41,228 | ₩41,228 | -0.40% | 200 |
|---|
| 2026.04.20 | ₩41,269 | ₩41,269 | ₩41,269 | ₩41,269 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,087 | ₩41,087 | ₩41,087 | ₩41,087 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,660 | ₩40,660 | ₩40,632 | ₩40,632 | -0.07% | 200 |
|---|
| 2026.04.15 | ₩40,340 | ₩40,434 | ₩40,340 | ₩40,434 | +0.23% | 200 |
|---|
| 2026.04.14 | ₩40,104 | ₩40,104 | ₩40,104 | ₩40,104 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩39,593 | ₩40,005 | ₩39,593 | ₩40,005 | +1.04% | 300 |
|---|
| 2026.04.10 | ₩39,371 | ₩39,371 | ₩39,371 | ₩39,371 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,748 | ₩39,748 | ₩39,748 | ₩39,748 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,111 | ₩40,111 | ₩40,111 | ₩40,111 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,387 | ₩39,387 | ₩39,387 | ₩39,387 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,406 | ₩39,538 | ₩39,406 | ₩39,538 | +0.34% | 200 |
|---|
| 2026.04.02 | ₩39,413 | ₩39,413 | ₩39,413 | ₩39,413 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,566 | ₩39,566 | ₩39,407 | ₩39,407 | -0.40% | 200 |
|---|
| 2026.03.31 | ₩38,859 | ₩39,406 | ₩38,859 | ₩39,406 | +1.41% | 500 |
|---|
| 2026.03.30 | ₩38,645 | ₩38,806 | ₩38,552 | ₩38,568 | -0.20% | 1.2천 |
|---|
| 2026.03.27 | ₩38,525 | ₩38,525 | ₩38,245 | ₩38,262 | -0.68% | 300 |
|---|
| 2026.03.26 | ₩39,539 | ₩39,553 | ₩38,979 | ₩38,979 | -1.42% | 2.2천 |
|---|
| 2026.03.25 | ₩39,433 | ₩39,433 | ₩39,433 | ₩39,433 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩39,335 | ₩39,335 | ₩39,335 | ₩39,335 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,793 | ₩39,793 | ₩39,793 | ₩39,793 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,397 | ₩39,397 | ₩39,397 | ₩39,397 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,886 | ₩39,952 | ₩39,886 | ₩39,952 | +0.16% | 300 |
|---|
| 2026.03.18 | ₩40,247 | ₩40,407 | ₩40,051 | ₩40,051 | -0.49% | 6.8천 |
|---|
| 2026.03.17 | ₩40,620 | ₩40,620 | ₩40,579 | ₩40,579 | -0.10% | 100 |
|---|
| 2026.03.16 | ₩40,530 | ₩40,530 | ₩40,530 | ₩40,530 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,447 | ₩40,447 | ₩40,293 | ₩40,293 | -0.38% | 3.4천 |
|---|
| 2026.03.12 | ₩40,436 | ₩40,436 | ₩40,436 | ₩40,436 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,053 | ₩41,053 | ₩41,053 | ₩41,053 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,221 | ₩41,394 | ₩41,047 | ₩41,047 | -0.42% | 4천 |
|---|
| 2026.03.09 | ₩40,874 | ₩41,309 | ₩40,874 | ₩41,309 | +1.06% | 3.5천 |
|---|
| 2026.03.06 | ₩41,194 | ₩41,194 | ₩41,157 | ₩41,157 | -0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩41,392 | ₩41,392 | ₩41,392 | ₩41,392 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,328 | ₩41,410 | ₩41,328 | ₩41,410 | +0.20% | 1.6천 |
|---|
| 2026.03.03 | ₩40,994 | ₩41,167 | ₩40,994 | ₩41,167 | +0.42% | 3.2천 |
|---|
| 2026.03.02 | ₩40,954 | ₩41,296 | ₩40,954 | ₩41,296 | +0.83% | 6.5천 |
|---|
| 2026.02.27 | ₩40,821 | ₩40,927 | ₩40,821 | ₩40,927 | +0.26% | 1천 |
|---|
| 2026.02.26 | ₩40,981 | ₩41,047 | ₩40,981 | ₩41,047 | +0.16% | 200 |
|---|
| 2026.02.25 | ₩41,021 | ₩41,232 | ₩41,021 | ₩41,232 | +0.51% | 300 |
|---|
| 2026.02.24 | ₩40,740 | ₩40,897 | ₩40,740 | ₩40,897 | +0.38% | 400 |
|---|
| 2026.02.23 | ₩40,567 | ₩40,567 | ₩40,567 | ₩40,567 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩41,114 | ₩41,221 | ₩41,021 | ₩41,181 | +0.16% | 1.4천 |
|---|
| 2026.02.19 | ₩41,122 | ₩41,122 | ₩41,122 | ₩41,122 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩41,071 | ₩41,071 | ₩41,071 | ₩41,071 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,700 | ₩40,834 | ₩40,700 | ₩40,770 | +0.17% | 500 |
|---|
| 2026.02.13 | ₩41,018 | ₩41,018 | ₩41,018 | ₩41,018 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩40,780 | ₩40,780 | ₩40,563 | ₩40,563 | -0.53% | 200 |
|---|
| 2026.02.11 | ₩41,127 | ₩41,127 | ₩41,102 | ₩41,102 | -0.06% | 300 |
|---|
| 2026.02.10 | ₩41,125 | ₩41,125 | ₩41,125 | ₩41,125 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,101 | ₩41,101 | ₩41,077 | ₩41,077 | -0.06% | 200 |
|---|
| 2026.02.06 | ₩40,974 | ₩40,974 | ₩40,974 | ₩40,974 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,379 | ₩40,379 | ₩40,379 | ₩40,379 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,994 | ₩40,994 | ₩40,893 | ₩40,893 | -0.25% | 100 |
|---|
| 2026.02.03 | ₩40,496 | ₩40,496 | ₩40,496 | ₩40,496 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,337 | ₩41,337 | ₩41,337 | ₩41,337 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩41,574 | ₩41,574 | ₩41,314 | ₩41,568 | -0.02% | 1.2만 |
|---|
| 2026.01.28 | ₩41,837 | ₩41,837 | ₩41,837 | ₩41,837 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩41,739 | ₩41,739 | ₩41,739 | ₩41,739 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,848 | ₩41,848 | ₩41,795 | ₩41,795 | -0.13% | 700 |
|---|
| 2026.01.23 | ₩41,693 | ₩41,693 | ₩41,693 | ₩41,693 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩41,835 | ₩41,835 | ₩41,681 | ₩41,704 | -0.31% | 500 |
|---|
| 2026.01.21 | ₩41,608 | ₩41,608 | ₩41,457 | ₩41,457 | -0.36% | 100 |
|---|
| 2026.01.20 | ₩40,941 | ₩40,941 | ₩40,847 | ₩40,873 | -0.17% | 1.1천 |
|---|
| 2026.01.16 | ₩41,448 | ₩41,481 | ₩41,448 | ₩41,481 | +0.08% | 200 |
|---|
| 2026.01.15 | ₩41,549 | ₩41,549 | ₩41,549 | ₩41,549 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩41,328 | ₩41,328 | ₩41,328 | ₩41,328 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,394 | ₩41,409 | ₩41,394 | ₩41,409 | +0.04% | 200 |
|---|
| 2026.01.12 | ₩41,660 | ₩41,660 | ₩41,660 | ₩41,660 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,692 | ₩41,692 | ₩41,692 | ₩41,692 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩41,541 | ₩41,597 | ₩41,541 | ₩41,597 | +0.13% | 2.6천 |
|---|
| 2026.01.07 | ₩41,438 | ₩41,438 | ₩41,438 | ₩41,438 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩41,512 | ₩41,512 | ₩41,512 | ₩41,512 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩41,034 | ₩41,095 | ₩41,034 | ₩41,095 | +0.15% | 100 |
|---|
| 2026.01.02 | ₩40,474 | ₩40,658 | ₩40,447 | ₩40,658 | +0.45% | 700 |
|---|
| 2025.12.31 | ₩40,780 | ₩40,794 | ₩40,754 | ₩40,754 | -0.07% | 600 |
|---|
| 2025.12.30 | ₩41,083 | ₩41,083 | ₩41,083 | ₩41,083 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,248 | ₩41,248 | ₩41,248 | ₩41,248 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩41,194 | ₩41,290 | ₩41,194 | ₩41,290 | +0.23% | 1.2천 |
|---|
| 2025.12.24 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,221 | ₩41,370 | ₩41,221 | ₩41,370 | +0.36% | 200 |
|---|
| 2025.12.22 | ₩41,301 | ₩41,341 | ₩40,994 | ₩41,341 | +0.10% | 400 |
|---|
| 2025.12.19 | ₩40,340 | ₩41,101 | ₩40,340 | ₩41,030 | +1.71% | 2.5천 |
|---|
| 2025.12.18 | ₩41,114 | ₩41,114 | ₩40,949 | ₩40,949 | -0.40% | 1천 |
|---|
| 2025.12.17 | ₩40,767 | ₩40,774 | ₩40,767 | ₩40,774 | +0.02% | 1천 |
|---|
| 2025.12.16 | ₩40,891 | ₩40,891 | ₩40,891 | ₩40,891 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩40,914 | ₩40,946 | ₩40,914 | ₩40,946 | +0.08% | 300 |
|---|
| 2025.12.12 | ₩41,041 | ₩41,041 | ₩41,041 | ₩41,041 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩41,154 | ₩41,187 | ₩41,154 | ₩41,187 | +0.08% | 400 |
|---|
| 2025.12.10 | ₩40,460 | ₩40,954 | ₩40,460 | ₩40,915 | +1.12% | 700 |
|---|
| 2025.12.09 | ₩40,512 | ₩40,512 | ₩40,512 | ₩40,512 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,740 | ₩40,740 | ₩40,552 | ₩40,552 | -0.46% | 200 |
|---|
| 2025.12.05 | ₩41,001 | ₩41,001 | ₩40,881 | ₩40,881 | -0.29% | 100 |
|---|
| 2025.12.04 | ₩40,727 | ₩40,766 | ₩40,727 | ₩40,766 | +0.10% | 200 |
|---|
| 2025.12.03 | ₩40,460 | ₩40,543 | ₩40,460 | ₩40,543 | +0.20% | 300 |
|---|
| 2025.12.02 | ₩40,113 | ₩40,167 | ₩40,060 | ₩40,121 | +0.02% | 3.1천 |
|---|
| 2025.12.01 | ₩40,103 | ₩40,103 | ₩40,103 | ₩40,103 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,260 | ₩40,260 | ₩40,260 | ₩40,260 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,248 | ₩40,248 | ₩40,135 | ₩40,135 | -0.28% | 200 |
|---|
| 2025.11.25 | ₩40,053 | ₩40,053 | ₩40,053 | ₩40,053 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,606 | ₩39,733 | ₩39,606 | ₩39,702 | +0.24% | 2.2천 |
|---|
| 2025.11.21 | ₩39,620 | ₩39,620 | ₩39,566 | ₩39,566 | -0.13% | 2.1천 |
|---|
| 2025.11.20 | ₩38,979 | ₩38,979 | ₩38,979 | ₩38,979 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩39,207 | ₩39,207 | ₩39,207 | ₩39,207 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,378 | ₩39,378 | ₩39,378 | ₩39,378 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,390 | ₩39,390 | ₩39,390 | ₩39,390 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,833 | ₩39,833 | ₩39,805 | ₩39,805 | -0.07% | 100 |
|---|
| 2025.11.13 | ₩39,842 | ₩39,842 | ₩39,842 | ₩39,842 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,353 | ₩40,367 | ₩40,207 | ₩40,237 | -0.29% | 8.9천 |
|---|
| 2025.11.11 | ₩39,966 | ₩40,272 | ₩39,966 | ₩40,272 | +0.76% | 300 |
|---|
| 2025.11.10 | ₩39,953 | ₩40,127 | ₩39,953 | ₩40,127 | +0.43% | 5.2천 |
|---|
| 2025.11.07 | ₩39,446 | ₩39,826 | ₩39,433 | ₩39,826 | +0.96% | 6.9천 |
|---|
| 2025.11.06 | ₩39,740 | ₩39,740 | ₩39,740 | ₩39,740 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,207 | ₩40,207 | ₩40,053 | ₩40,053 | -0.38% | 500 |
|---|
| 2025.11.04 | ₩39,798 | ₩39,798 | ₩39,798 | ₩39,798 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,820 | ₩40,115 | ₩39,820 | ₩40,115 | +0.74% | 1.5천 |
|---|
| 2025.10.31 | ₩40,155 | ₩40,155 | ₩40,155 | ₩40,155 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,307 | ₩40,307 | ₩40,076 | ₩40,076 | -0.57% | 3.9천 |
|---|
| 2025.10.29 | ₩40,536 | ₩40,536 | ₩40,536 | ₩40,536 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩40,711 | ₩40,711 | ₩40,711 | ₩40,711 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩40,861 | ₩40,861 | ₩40,788 | ₩40,788 | -0.18% | 700 |
|---|
| 2025.10.24 | ₩40,547 | ₩40,547 | ₩40,547 | ₩40,547 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,459 | ₩40,459 | ₩40,459 | ₩40,459 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,380 | ₩40,380 | ₩40,275 | ₩40,275 | -0.26% | 200 |
|---|
| 2025.10.21 | ₩40,300 | ₩40,594 | ₩40,300 | ₩40,590 | +0.72% | 300 |
|---|
| 2025.10.20 | ₩40,340 | ₩40,460 | ₩40,220 | ₩40,392 | +0.13% | 1.1천 |
|---|
| 2025.10.17 | ₩40,136 | ₩40,136 | ₩40,136 | ₩40,136 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,900 | ₩39,924 | ₩39,900 | ₩39,924 | +0.06% | 900 |
|---|
| 2025.10.15 | ₩40,233 | ₩40,233 | ₩40,119 | ₩40,119 | -0.29% | 100 |
|---|
| 2025.10.14 | ₩40,007 | ₩40,287 | ₩40,007 | ₩40,209 | +0.51% | 1.7천 |
|---|
| 2025.10.13 | ₩40,056 | ₩40,140 | ₩40,056 | ₩40,104 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩39,974 | ₩39,974 | ₩39,974 | ₩39,974 | 0.00% | 0 |
|---|