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 | ₩44,886 | ₩44,886 | ₩44,886 | ₩44,886 | 0.00% | 100 |
| 2026.10.08 | ₩44,624 | ₩44,624 | ₩44,450 | ₩44,485 | -0.31% | 1.2천 |
| 2026.10.07 | ₩44,557 | ₩44,557 | ₩44,447 | ₩44,447 | -0.25% | 400 |
| 2026.10.06 | ₩45,065 | ₩45,065 | ₩44,931 | ₩44,940 | -0.28% | 1.1천 |
| 2026.10.05 | ₩44,350 | ₩44,463 | ₩44,350 | ₩44,413 | +0.14% | 1.6천 |
| 2026.10.02 | ₩44,169 | ₩44,209 | ₩44,092 | ₩44,092 | -0.18% | 6.2천 |
| 2026.10.01 | ₩43,969 | ₩43,969 | ₩43,969 | ₩43,969 | 0.00% | 100 |
| 2026.09.30 | ₩43,809 | ₩43,809 | ₩43,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,564 |
| -0.56% |
| 1.4천 |
| 2026.09.29 | ₩43,261 | ₩43,361 | ₩43,261 | ₩43,361 | +0.23% | 500 |
|---|
| 2026.09.28 | ₩42,779 | ₩43,474 | ₩42,779 | ₩43,393 | +1.43% | 300 |
|---|
| 2026.09.25 | ₩43,528 | ₩43,790 | ₩43,528 | ₩43,790 | +0.60% | 500 |
|---|
| 2026.09.24 | ₩43,581 | ₩43,661 | ₩43,581 | ₩43,581 | 0.00% | 1.4천 |
|---|
| 2026.09.23 | ₩43,895 | ₩43,895 | ₩43,895 | ₩43,895 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,961 | ₩43,961 | ₩43,961 | ₩43,961 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,942 | ₩43,942 | ₩43,850 | ₩43,850 | -0.21% | 200 |
|---|
| 2026.09.18 | ₩43,299 | ₩43,299 | ₩43,299 | ₩43,299 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,354 | ₩43,354 | ₩43,307 | ₩43,307 | -0.11% | 300 |
|---|
| 2026.09.16 | ₩43,474 | ₩43,474 | ₩43,047 | ₩43,098 | -0.87% | 500 |
|---|
| 2026.09.15 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,327 | ₩43,624 | ₩43,327 | ₩43,624 | +0.68% | 200 |
|---|
| 2026.09.11 | ₩43,472 | ₩43,472 | ₩43,472 | ₩43,472 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,140 | ₩43,140 | ₩43,127 | ₩43,127 | -0.03% | 300 |
|---|
| 2026.09.09 | ₩43,458 | ₩43,458 | ₩43,458 | ₩43,458 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,755 | ₩43,755 | ₩43,716 | ₩43,716 | -0.09% | 400 |
|---|
| 2026.09.04 | ₩44,053 | ₩44,053 | ₩44,053 | ₩44,053 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,490 | ₩44,490 | ₩44,490 | ₩44,490 | 0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩43,739 | ₩43,739 | ₩43,739 | ₩43,739 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,889 | ₩43,889 | ₩43,875 | ₩43,875 | -0.03% | 6.5천 |
|---|
| 2026.08.31 | ₩44,437 | ₩44,541 | ₩44,437 | ₩44,541 | +0.23% | 600 |
|---|
| 2026.08.28 | ₩44,633 | ₩44,633 | ₩44,633 | ₩44,633 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,017 | ₩45,017 | ₩45,017 | ₩45,017 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,570 | ₩44,570 | ₩44,183 | ₩44,183 | -0.87% | 5.1천 |
|---|
| 2026.08.25 | ₩44,209 | ₩44,256 | ₩44,143 | ₩44,256 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩44,250 | ₩44,250 | ₩44,181 | ₩44,181 | -0.15% | 400 |
|---|
| 2026.08.21 | ₩44,240 | ₩44,240 | ₩44,240 | ₩44,240 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,038 | ₩44,038 | ₩44,038 | ₩44,038 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,410 | ₩44,410 | ₩44,243 | ₩44,243 | -0.38% | 2.1천 |
|---|
| 2026.08.18 | ₩43,786 | ₩43,786 | ₩43,786 | ₩43,786 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,089 | ₩44,089 | ₩44,040 | ₩44,040 | -0.11% | 1.3천 |
|---|
| 2026.08.14 | ₩43,982 | ₩44,372 | ₩43,982 | ₩44,372 | +0.89% | 800 |
|---|
| 2026.08.13 | ₩44,439 | ₩44,439 | ₩44,439 | ₩44,439 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩44,490 | ₩44,490 | ₩44,156 | ₩44,278 | -0.48% | 1.2천 |
|---|
| 2026.08.11 | ₩44,437 | ₩44,437 | ₩44,367 | ₩44,367 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩44,367 | ₩44,367 | ₩44,367 | ₩44,367 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,276 | ₩44,303 | ₩44,092 | ₩44,092 | -0.42% | 1.1천 |
|---|
| 2026.08.06 | ₩43,621 | ₩43,712 | ₩43,621 | ₩43,712 | +0.21% | 3천 |
|---|
| 2026.08.05 | ₩43,652 | ₩43,652 | ₩43,652 | ₩43,652 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,560 | ₩43,560 | ₩43,560 | ₩43,560 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩43,119 | ₩43,119 | ₩43,119 | ₩43,119 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,614 | ₩42,614 | ₩42,614 | ₩42,614 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,107 | ₩42,107 | ₩42,107 | ₩42,107 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,018 | ₩42,141 | ₩42,018 | ₩42,141 | +0.29% | 1.5천 |
|---|
| 2026.07.28 | ₩42,165 | ₩42,248 | ₩42,165 | ₩42,248 | +0.20% | 200 |
|---|
| 2026.07.27 | ₩41,907 | ₩41,907 | ₩41,907 | ₩41,907 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,456 | ₩41,551 | ₩41,443 | ₩41,551 | +0.23% | 500 |
|---|
| 2026.07.23 | ₩41,470 | ₩41,470 | ₩41,105 | ₩41,105 | -0.88% | 400 |
|---|
| 2026.07.22 | ₩41,443 | ₩41,590 | ₩41,443 | ₩41,446 | +0.01% | 1.6천 |
|---|
| 2026.07.21 | ₩41,736 | ₩41,736 | ₩41,736 | ₩41,736 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,845 | ₩41,845 | ₩41,845 | ₩41,845 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,940 | ₩41,940 | ₩41,940 | ₩41,940 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,360 | ₩42,360 | ₩42,360 | ₩42,360 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,282 | ₩42,282 | ₩42,282 | ₩42,282 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,217 | ₩42,217 | ₩42,217 | ₩42,217 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,325 | ₩42,659 | ₩42,325 | ₩42,427 | +0.24% | 600 |
|---|
| 2026.07.10 | ₩42,151 | ₩42,409 | ₩42,151 | ₩42,409 | +0.61% | 100 |
|---|
| 2026.07.09 | ₩42,155 | ₩42,155 | ₩42,155 | ₩42,155 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,191 | ₩42,191 | ₩41,852 | ₩41,852 | -0.80% | 100 |
|---|
| 2026.07.07 | ₩42,492 | ₩42,492 | ₩42,492 | ₩42,492 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,098 | ₩42,310 | ₩42,071 | ₩42,310 | +0.50% | 400 |
|---|
| 2026.07.02 | ₩42,151 | ₩42,151 | ₩42,151 | ₩42,151 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,125 | ₩42,232 | ₩42,018 | ₩42,018 | -0.25% | 300 |
|---|
| 2026.06.30 | ₩41,440 | ₩41,440 | ₩41,440 | ₩41,440 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,336 | ₩41,336 | ₩41,247 | ₩41,247 | -0.22% | 200 |
|---|
| 2026.06.26 | ₩41,283 | ₩41,283 | ₩41,015 | ₩41,015 | -0.65% | 600 |
|---|
| 2026.06.25 | ₩40,775 | ₩40,775 | ₩40,528 | ₩40,528 | -0.61% | 100 |
|---|
| 2026.06.24 | ₩40,637 | ₩40,637 | ₩40,637 | ₩40,637 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,614 | ₩40,882 | ₩40,494 | ₩40,634 | +0.05% | 6.1천 |
|---|
| 2026.06.22 | ₩40,655 | ₩40,655 | ₩40,644 | ₩40,644 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩40,641 | ₩40,707 | ₩40,641 | ₩40,707 | +0.16% | 200 |
|---|
| 2026.06.17 | ₩40,509 | ₩40,509 | ₩40,509 | ₩40,509 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,173 | ₩41,173 | ₩41,173 | ₩41,173 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩40,868 | ₩41,229 | ₩40,868 | ₩41,189 | +0.78% | 900 |
|---|
| 2026.06.12 | ₩40,614 | ₩40,914 | ₩40,614 | ₩40,914 | +0.74% | 2.6천 |
|---|
| 2026.06.11 | ₩40,771 | ₩40,771 | ₩40,771 | ₩40,771 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩40,847 | ₩40,847 | ₩40,847 | ₩40,847 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,216 | ₩41,379 | ₩40,802 | ₩41,379 | +0.40% | 1.2천 |
|---|
| 2026.06.08 | ₩41,403 | ₩41,403 | ₩41,372 | ₩41,372 | -0.07% | 1.5천 |
|---|
| 2026.06.05 | ₩41,550 | ₩41,550 | ₩41,349 | ₩41,523 | -0.06% | 3.5천 |
|---|
| 2026.06.04 | ₩42,018 | ₩42,218 | ₩42,018 | ₩42,044 | +0.06% | 2.9천 |
|---|
| 2026.06.03 | ₩41,871 | ₩41,885 | ₩41,777 | ₩41,885 | +0.04% | 3.3천 |
|---|
| 2026.06.02 | ₩42,232 | ₩42,232 | ₩41,877 | ₩41,893 | -0.80% | 1.6천 |
|---|
| 2026.06.01 | ₩42,298 | ₩42,298 | ₩42,270 | ₩42,270 | -0.07% | 700 |
|---|
| 2026.05.29 | ₩41,835 | ₩41,835 | ₩41,835 | ₩41,835 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,546 | ₩41,546 | ₩41,546 | ₩41,546 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,557 | ₩41,557 | ₩41,557 | ₩41,557 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,643 | ₩41,643 | ₩41,470 | ₩41,562 | -0.20% | 2.1천 |
|---|
| 2026.05.22 | ₩41,426 | ₩41,426 | ₩41,426 | ₩41,426 | 0.00% | 2천 |
|---|
| 2026.05.21 | ₩40,895 | ₩41,220 | ₩40,895 | ₩41,220 | +0.79% | 200 |
|---|
| 2026.05.20 | ₩41,471 | ₩41,471 | ₩41,471 | ₩41,471 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,296 | ₩41,296 | ₩41,296 | ₩41,296 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩41,510 | ₩41,510 | ₩41,510 | ₩41,510 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,002 | ₩41,201 | ₩40,935 | ₩41,201 | +0.49% | 3천 |
|---|
| 2026.05.14 | ₩41,283 | ₩41,320 | ₩41,283 | ₩41,320 | +0.09% | 5.8천 |
|---|
| 2026.05.13 | ₩41,149 | ₩41,162 | ₩41,149 | ₩41,162 | +0.03% | 100 |
|---|
| 2026.05.12 | ₩41,304 | ₩41,304 | ₩41,304 | ₩41,304 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,336 | ₩41,378 | ₩41,336 | ₩41,378 | +0.10% | 3.2천 |
|---|
| 2026.05.08 | ₩41,430 | ₩41,430 | ₩41,430 | ₩41,430 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩41,372 | ₩41,372 | ₩41,372 | ₩41,372 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,488 | ₩41,488 | ₩41,488 | ₩41,488 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,268 | ₩41,268 | ₩41,268 | ₩41,268 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩41,100 | ₩41,100 | ₩41,100 | ₩41,100 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩41,098 | ₩41,098 | ₩41,098 | ₩41,098 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩41,069 | ₩41,073 | ₩41,069 | ₩41,073 | +0.01% | 200 |
|---|
| 2026.04.29 | ₩40,975 | ₩40,975 | ₩40,975 | ₩40,975 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,216 | ₩41,296 | ₩41,042 | ₩41,160 | -0.14% | 2.6천 |
|---|
| 2026.04.27 | ₩41,162 | ₩41,292 | ₩41,162 | ₩41,292 | +0.31% | 300 |
|---|
| 2026.04.24 | ₩41,182 | ₩41,182 | ₩41,182 | ₩41,182 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,711 | ₩40,711 | ₩40,711 | ₩40,711 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩41,427 | ₩41,427 | ₩41,427 | ₩41,427 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,456 | ₩41,456 | ₩41,289 | ₩41,289 | -0.40% | 200 |
|---|
| 2026.04.20 | ₩41,331 | ₩41,331 | ₩41,331 | ₩41,331 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,149 | ₩41,149 | ₩41,149 | ₩41,149 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,721 | ₩40,721 | ₩40,693 | ₩40,693 | -0.07% | 200 |
|---|
| 2026.04.15 | ₩40,401 | ₩40,494 | ₩40,401 | ₩40,494 | +0.23% | 200 |
|---|
| 2026.04.14 | ₩40,164 | ₩40,164 | ₩40,164 | ₩40,164 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩39,652 | ₩40,065 | ₩39,652 | ₩40,065 | +1.04% | 300 |
|---|
| 2026.04.10 | ₩39,430 | ₩39,430 | ₩39,430 | ₩39,430 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,807 | ₩39,807 | ₩39,807 | ₩39,807 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,171 | ₩40,171 | ₩40,171 | ₩40,171 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,446 | ₩39,446 | ₩39,446 | ₩39,446 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,465 | ₩39,597 | ₩39,465 | ₩39,597 | +0.34% | 200 |
|---|
| 2026.04.02 | ₩39,472 | ₩39,472 | ₩39,472 | ₩39,472 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,625 | ₩39,625 | ₩39,466 | ₩39,466 | -0.40% | 200 |
|---|
| 2026.03.31 | ₩38,917 | ₩39,465 | ₩38,917 | ₩39,465 | +1.41% | 500 |
|---|
| 2026.03.30 | ₩38,703 | ₩38,864 | ₩38,610 | ₩38,626 | -0.20% | 1.2천 |
|---|
| 2026.03.27 | ₩38,583 | ₩38,583 | ₩38,302 | ₩38,320 | -0.68% | 300 |
|---|
| 2026.03.26 | ₩39,599 | ₩39,612 | ₩39,037 | ₩39,037 | -1.42% | 2.2천 |
|---|
| 2026.03.25 | ₩39,492 | ₩39,492 | ₩39,492 | ₩39,492 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,853 | ₩39,853 | ₩39,853 | ₩39,853 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,456 | ₩39,456 | ₩39,456 | ₩39,456 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,946 | ₩40,012 | ₩39,946 | ₩40,012 | +0.16% | 300 |
|---|
| 2026.03.18 | ₩40,307 | ₩40,467 | ₩40,111 | ₩40,111 | -0.49% | 6.8천 |
|---|
| 2026.03.17 | ₩40,681 | ₩40,681 | ₩40,640 | ₩40,640 | -0.10% | 100 |
|---|
| 2026.03.16 | ₩40,590 | ₩40,590 | ₩40,590 | ₩40,590 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,507 | ₩40,507 | ₩40,354 | ₩40,354 | -0.38% | 3.4천 |
|---|
| 2026.03.12 | ₩40,497 | ₩40,497 | ₩40,497 | ₩40,497 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,114 | ₩41,114 | ₩41,114 | ₩41,114 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,283 | ₩41,456 | ₩41,109 | ₩41,109 | -0.42% | 4천 |
|---|
| 2026.03.09 | ₩40,935 | ₩41,371 | ₩40,935 | ₩41,371 | +1.06% | 3.5천 |
|---|
| 2026.03.06 | ₩41,256 | ₩41,256 | ₩41,218 | ₩41,218 | -0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩41,454 | ₩41,454 | ₩41,454 | ₩41,454 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,390 | ₩41,472 | ₩41,390 | ₩41,472 | +0.20% | 1.6천 |
|---|
| 2026.03.03 | ₩41,055 | ₩41,229 | ₩41,055 | ₩41,229 | +0.42% | 3.2천 |
|---|
| 2026.03.02 | ₩41,015 | ₩41,357 | ₩41,015 | ₩41,357 | +0.83% | 6.5천 |
|---|
| 2026.02.27 | ₩40,882 | ₩40,989 | ₩40,882 | ₩40,989 | +0.26% | 1천 |
|---|
| 2026.02.26 | ₩41,042 | ₩41,109 | ₩41,042 | ₩41,109 | +0.16% | 200 |
|---|
| 2026.02.25 | ₩41,082 | ₩41,293 | ₩41,082 | ₩41,293 | +0.51% | 300 |
|---|
| 2026.02.24 | ₩40,802 | ₩40,958 | ₩40,802 | ₩40,958 | +0.38% | 400 |
|---|
| 2026.02.23 | ₩40,628 | ₩40,628 | ₩40,628 | ₩40,628 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩41,176 | ₩41,283 | ₩41,082 | ₩41,243 | +0.16% | 1.4천 |
|---|
| 2026.02.19 | ₩41,184 | ₩41,184 | ₩41,184 | ₩41,184 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,761 | ₩40,895 | ₩40,761 | ₩40,831 | +0.17% | 500 |
|---|
| 2026.02.13 | ₩41,079 | ₩41,079 | ₩41,079 | ₩41,079 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩40,842 | ₩40,842 | ₩40,624 | ₩40,624 | -0.53% | 200 |
|---|
| 2026.02.11 | ₩41,189 | ₩41,189 | ₩41,164 | ₩41,164 | -0.06% | 300 |
|---|
| 2026.02.10 | ₩41,186 | ₩41,186 | ₩41,186 | ₩41,186 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,162 | ₩41,162 | ₩41,138 | ₩41,138 | -0.06% | 200 |
|---|
| 2026.02.06 | ₩41,035 | ₩41,035 | ₩41,035 | ₩41,035 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,439 | ₩40,439 | ₩40,439 | ₩40,439 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,055 | ₩41,055 | ₩40,954 | ₩40,954 | -0.25% | 100 |
|---|
| 2026.02.03 | ₩40,557 | ₩40,557 | ₩40,557 | ₩40,557 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,399 | ₩41,399 | ₩41,399 | ₩41,399 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,368 | ₩41,368 | ₩41,368 | ₩41,368 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩41,637 | ₩41,637 | ₩41,376 | ₩41,630 | -0.02% | 1.2만 |
|---|
| 2026.01.28 | ₩41,900 | ₩41,900 | ₩41,900 | ₩41,900 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩41,801 | ₩41,801 | ₩41,801 | ₩41,801 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,911 | ₩41,911 | ₩41,857 | ₩41,857 | -0.13% | 700 |
|---|
| 2026.01.23 | ₩41,756 | ₩41,756 | ₩41,756 | ₩41,756 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩41,897 | ₩41,897 | ₩41,744 | ₩41,766 | -0.31% | 500 |
|---|
| 2026.01.21 | ₩41,670 | ₩41,670 | ₩41,519 | ₩41,519 | -0.36% | 100 |
|---|
| 2026.01.20 | ₩41,002 | ₩41,002 | ₩40,908 | ₩40,934 | -0.17% | 1.1천 |
|---|
| 2026.01.16 | ₩41,510 | ₩41,543 | ₩41,510 | ₩41,543 | +0.08% | 200 |
|---|
| 2026.01.15 | ₩41,611 | ₩41,611 | ₩41,611 | ₩41,611 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩41,390 | ₩41,390 | ₩41,390 | ₩41,390 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,456 | ₩41,471 | ₩41,456 | ₩41,471 | +0.04% | 200 |
|---|
| 2026.01.12 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,754 | ₩41,754 | ₩41,754 | ₩41,754 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩41,603 | ₩41,660 | ₩41,603 | ₩41,660 | +0.13% | 2.6천 |
|---|
| 2026.01.07 | ₩41,500 | ₩41,500 | ₩41,500 | ₩41,500 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩41,574 | ₩41,574 | ₩41,574 | ₩41,574 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩41,096 | ₩41,157 | ₩41,096 | ₩41,157 | +0.15% | 100 |
|---|
| 2026.01.02 | ₩40,534 | ₩40,719 | ₩40,507 | ₩40,719 | +0.45% | 700 |
|---|
| 2025.12.31 | ₩40,842 | ₩40,855 | ₩40,815 | ₩40,815 | -0.07% | 600 |
|---|
| 2025.12.30 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,309 | ₩41,309 | ₩41,309 | ₩41,309 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩41,256 | ₩41,352 | ₩41,256 | ₩41,352 | +0.23% | 1.2천 |
|---|
| 2025.12.24 | ₩41,368 | ₩41,368 | ₩41,368 | ₩41,368 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,283 | ₩41,432 | ₩41,283 | ₩41,432 | +0.36% | 200 |
|---|
| 2025.12.22 | ₩41,363 | ₩41,403 | ₩41,055 | ₩41,403 | +0.10% | 400 |
|---|
| 2025.12.19 | ₩40,401 | ₩41,162 | ₩40,401 | ₩41,092 | +1.71% | 2.5천 |
|---|
| 2025.12.18 | ₩41,176 | ₩41,176 | ₩41,010 | ₩41,010 | -0.40% | 1천 |
|---|
| 2025.12.17 | ₩40,828 | ₩40,835 | ₩40,828 | ₩40,835 | +0.02% | 1천 |
|---|
| 2025.12.16 | ₩40,953 | ₩40,953 | ₩40,953 | ₩40,953 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩40,975 | ₩41,007 | ₩40,975 | ₩41,007 | +0.08% | 300 |
|---|
| 2025.12.12 | ₩41,102 | ₩41,102 | ₩41,102 | ₩41,102 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩41,216 | ₩41,249 | ₩41,216 | ₩41,249 | +0.08% | 400 |
|---|
| 2025.12.10 | ₩40,521 | ₩41,015 | ₩40,521 | ₩40,977 | +1.12% | 700 |
|---|
| 2025.12.09 | ₩40,573 | ₩40,573 | ₩40,573 | ₩40,573 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,802 | ₩40,802 | ₩40,613 | ₩40,613 | -0.46% | 200 |
|---|
| 2025.12.05 | ₩41,062 | ₩41,062 | ₩40,942 | ₩40,942 | -0.29% | 100 |
|---|
| 2025.12.04 | ₩40,788 | ₩40,827 | ₩40,788 | ₩40,827 | +0.10% | 200 |
|---|
| 2025.12.03 | ₩40,521 | ₩40,604 | ₩40,521 | ₩40,604 | +0.20% | 300 |
|---|
| 2025.12.02 | ₩40,173 | ₩40,227 | ₩40,120 | ₩40,181 | +0.02% | 3.1천 |
|---|
| 2025.12.01 | ₩40,163 | ₩40,163 | ₩40,163 | ₩40,163 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,320 | ₩40,320 | ₩40,320 | ₩40,320 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,308 | ₩40,308 | ₩40,195 | ₩40,195 | -0.28% | 200 |
|---|
| 2025.11.25 | ₩40,113 | ₩40,113 | ₩40,113 | ₩40,113 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,666 | ₩39,793 | ₩39,666 | ₩39,762 | +0.24% | 2.2천 |
|---|
| 2025.11.21 | ₩39,679 | ₩39,679 | ₩39,625 | ₩39,625 | -0.13% | 2.1천 |
|---|
| 2025.11.20 | ₩39,037 | ₩39,037 | ₩39,037 | ₩39,037 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩39,266 | ₩39,266 | ₩39,266 | ₩39,266 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,437 | ₩39,437 | ₩39,437 | ₩39,437 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,449 | ₩39,449 | ₩39,449 | ₩39,449 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩39,893 | ₩39,893 | ₩39,865 | ₩39,865 | -0.07% | 100 |
|---|
| 2025.11.13 | ₩39,902 | ₩39,902 | ₩39,902 | ₩39,902 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,414 | ₩40,427 | ₩40,267 | ₩40,298 | -0.29% | 8.9천 |
|---|
| 2025.11.11 | ₩40,026 | ₩40,332 | ₩40,026 | ₩40,332 | +0.76% | 300 |
|---|
| 2025.11.10 | ₩40,013 | ₩40,187 | ₩40,013 | ₩40,187 | +0.43% | 5.2천 |
|---|
| 2025.11.07 | ₩39,505 | ₩39,886 | ₩39,492 | ₩39,886 | +0.96% | 6.9천 |
|---|
| 2025.11.06 | ₩39,799 | ₩39,799 | ₩39,799 | ₩39,799 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,267 | ₩40,267 | ₩40,113 | ₩40,113 | -0.38% | 500 |
|---|
| 2025.11.04 | ₩39,858 | ₩39,858 | ₩39,858 | ₩39,858 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,879 | ₩40,175 | ₩39,879 | ₩40,175 | +0.74% | 1.5천 |
|---|
| 2025.10.31 | ₩40,215 | ₩40,215 | ₩40,215 | ₩40,215 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,367 | ₩40,367 | ₩40,136 | ₩40,136 | -0.57% | 3.9천 |
|---|
| 2025.10.29 | ₩40,597 | ₩40,597 | ₩40,597 | ₩40,597 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩40,772 | ₩40,772 | ₩40,772 | ₩40,772 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩40,922 | ₩40,922 | ₩40,850 | ₩40,850 | -0.18% | 700 |
|---|
| 2025.10.24 | ₩40,608 | ₩40,608 | ₩40,608 | ₩40,608 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,520 | ₩40,520 | ₩40,520 | ₩40,520 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,441 | ₩40,441 | ₩40,335 | ₩40,335 | -0.26% | 200 |
|---|
| 2025.10.21 | ₩40,360 | ₩40,655 | ₩40,360 | ₩40,650 | +0.72% | 300 |
|---|
| 2025.10.20 | ₩40,401 | ₩40,521 | ₩40,280 | ₩40,453 | +0.13% | 1.1천 |
|---|
| 2025.10.17 | ₩40,196 | ₩40,196 | ₩40,196 | ₩40,196 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,960 | ₩39,984 | ₩39,960 | ₩39,984 | +0.06% | 900 |
|---|
| 2025.10.15 | ₩40,294 | ₩40,294 | ₩40,179 | ₩40,179 | -0.29% | 100 |
|---|
| 2025.10.14 | ₩40,066 | ₩40,347 | ₩40,066 | ₩40,270 | +0.51% | 1.7천 |
|---|
| 2025.10.13 | ₩40,116 | ₩40,200 | ₩40,116 | ₩40,164 | +0.12% | 1.1천 |
|---|
| 2025.10.10 | ₩40,034 | ₩40,034 | ₩40,034 | ₩40,034 | 0.00% | 0 |
|---|