시장 데이터를 불러오는 중
전체 종목
Formidable ETF 과거 주가
Formidable ETF · FORH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Formidable ETF · FORH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 100 |
| 2026.10.08 | ₩32,214 | ₩32,508 | ₩32,214 | ₩32,508 | +0.91% | 6.4천 |
| 2026.10.07 | ₩32,521 | ₩32,521 | ₩32,521 | ₩32,521 | 0.00% | 300 |
| 2026.10.06 | ₩32,455 | ₩32,978 | ₩32,455 | ₩32,806 | +1.08% | 600 |
| 2026.10.05 | ₩32,268 | ₩32,415 | ₩32,227 | ₩32,227 | -0.12% | 4.4천 |
| 2026.10.02 | ₩32,268 | ₩32,380 | ₩32,268 | ₩32,380 | +0.35% | 4.8천 |
| 2026.10.01 | ₩31,745 | ₩31,978 | ₩31,732 | ₩31,978 | +0.73% | 3.7천 |
| 2026.09.30 | ₩31,973 | ₩31,986 | ₩31,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,800 |
| -0.54% |
| 700 |
| 2026.09.29 | ₩31,584 | ₩31,866 | ₩31,584 | ₩31,795 | +0.67% | 700 |
|---|
| 2026.09.28 | ₩32,214 | ₩32,214 | ₩31,801 | ₩31,801 | -1.28% | 300 |
|---|
| 2026.09.25 | ₩31,973 | ₩32,254 | ₩31,973 | ₩32,254 | +0.88% | 2.9천 |
|---|
| 2026.09.24 | ₩32,000 | ₩32,234 | ₩32,000 | ₩32,040 | +0.13% | 1.4천 |
|---|
| 2026.09.23 | ₩32,187 | ₩32,382 | ₩32,187 | ₩32,382 | +0.60% | 1천 |
|---|
| 2026.09.22 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,427 | ₩32,427 | ₩32,427 | ₩32,427 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,174 | ₩32,469 | ₩32,174 | ₩32,469 | +0.92% | 1.9천 |
|---|
| 2026.09.17 | ₩32,830 | ₩32,830 | ₩32,525 | ₩32,525 | -0.93% | 1.9천 |
|---|
| 2026.09.16 | ₩32,495 | ₩32,495 | ₩32,013 | ₩32,110 | -1.19% | 600 |
|---|
| 2026.09.15 | ₩32,284 | ₩32,284 | ₩32,284 | ₩32,284 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,214 | ₩32,321 | ₩32,187 | ₩32,321 | +0.33% | 700 |
|---|
| 2026.09.11 | ₩32,743 | ₩32,743 | ₩32,743 | ₩32,743 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,824 | ₩32,824 | ₩32,722 | ₩32,722 | -0.31% | 300 |
|---|
| 2026.09.09 | ₩33,098 | ₩33,098 | ₩33,013 | ₩33,013 | -0.26% | 300 |
|---|
| 2026.09.08 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,085 | ₩33,135 | ₩33,085 | ₩33,135 | +0.15% | 1천 |
|---|
| 2026.09.03 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,897 | ₩33,077 | ₩32,897 | ₩33,077 | +0.55% | 500 |
|---|
| 2026.09.01 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,005 | ₩33,180 | ₩33,005 | ₩33,180 | +0.53% | 1.8천 |
|---|
| 2026.08.28 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,836 | ₩33,836 | ₩33,731 | ₩33,731 | -0.31% | 200 |
|---|
| 2026.08.26 | ₩33,361 | ₩33,361 | ₩33,361 | ₩33,361 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,159 | ₩33,541 | ₩33,159 | ₩33,372 | +0.64% | 500 |
|---|
| 2026.08.24 | ₩33,393 | ₩33,393 | ₩33,372 | ₩33,372 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩33,299 | ₩33,505 | ₩33,299 | ₩33,505 | +0.62% | 1천 |
|---|
| 2026.08.20 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,782 | ₩33,782 | ₩33,613 | ₩33,613 | -0.50% | 600 |
|---|
| 2026.08.18 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,648 | ₩33,848 | ₩33,648 | ₩33,848 | +0.59% | 2.5천 |
|---|
| 2026.08.14 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,675 | ₩33,862 | ₩33,675 | ₩33,805 | +0.39% | 1천 |
|---|
| 2026.08.11 | ₩33,353 | ₩33,593 | ₩33,353 | ₩33,593 | +0.72% | 200 |
|---|
| 2026.08.10 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,924 | ₩33,541 | ₩32,924 | ₩33,541 | +1.87% | 2.8천 |
|---|
| 2026.08.06 | ₩32,683 | ₩32,876 | ₩32,670 | ₩32,876 | +0.59% | 2.4천 |
|---|
| 2026.08.05 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,009 | ₩33,009 | ₩33,009 | ₩33,009 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,402 | ₩32,682 | ₩32,402 | ₩32,682 | +0.86% | 1.5천 |
|---|
| 2026.07.31 | ₩32,134 | ₩32,147 | ₩32,073 | ₩32,073 | -0.19% | 1만 |
|---|
| 2026.07.30 | ₩31,892 | ₩31,986 | ₩31,892 | ₩31,966 | +0.23% | 2천 |
|---|
| 2026.07.29 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,122 | ₩32,122 | ₩32,122 | ₩32,122 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,242 | ₩32,242 | ₩32,242 | ₩32,242 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,233 | ₩32,233 | ₩32,233 | ₩32,233 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,723 | ₩32,723 | ₩32,441 | ₩32,441 | -0.86% | 300 |
|---|
| 2026.07.22 | ₩32,308 | ₩32,431 | ₩32,268 | ₩32,431 | +0.38% | 200 |
|---|
| 2026.07.21 | ₩32,524 | ₩32,524 | ₩32,524 | ₩32,524 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,000 | ₩32,000 | ₩31,933 | ₩31,946 | -0.17% | 1천 |
|---|
| 2026.07.17 | ₩32,185 | ₩32,185 | ₩32,185 | ₩32,185 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,428 | ₩32,428 | ₩32,232 | ₩32,232 | -0.61% | 200 |
|---|
| 2026.07.15 | ₩32,442 | ₩32,442 | ₩32,431 | ₩32,431 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩32,410 | ₩32,410 | ₩32,410 | ₩32,410 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,696 | ₩32,696 | ₩32,364 | ₩32,364 | -1.02% | 600 |
|---|
| 2026.07.10 | ₩32,546 | ₩32,546 | ₩32,546 | ₩32,546 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,924 | ₩33,003 | ₩32,924 | ₩33,003 | +0.24% | 200 |
|---|
| 2026.07.02 | ₩33,139 | ₩33,139 | ₩32,777 | ₩32,777 | -1.09% | 1천 |
|---|
| 2026.07.01 | ₩33,541 | ₩33,581 | ₩33,010 | ₩33,010 | -1.58% | 500 |
|---|
| 2026.06.30 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,884 | ₩32,884 | ₩32,735 | ₩32,735 | -0.45% | 100 |
|---|
| 2026.06.26 | ₩33,045 | ₩33,098 | ₩32,616 | ₩32,701 | -1.04% | 1.8천 |
|---|
| 2026.06.25 | ₩32,938 | ₩32,964 | ₩32,658 | ₩32,658 | -0.85% | 600 |
|---|
| 2026.06.24 | ₩32,603 | ₩32,638 | ₩32,603 | ₩32,638 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩33,031 | ₩33,065 | ₩32,643 | ₩32,759 | -0.82% | 900 |
|---|
| 2026.06.22 | ₩33,009 | ₩33,009 | ₩33,009 | ₩33,009 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,934 | ₩32,934 | ₩32,934 | ₩32,934 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,674 | ₩32,674 | ₩32,674 | ₩32,674 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,876 | ₩34,171 | ₩33,876 | ₩33,965 | +0.27% | 2천 |
|---|
| 2026.06.03 | ₩33,889 | ₩33,889 | ₩33,688 | ₩33,688 | -0.59% | 1.5천 |
|---|
| 2026.06.02 | ₩34,117 | ₩34,196 | ₩34,117 | ₩34,196 | +0.23% | 4.5천 |
|---|
| 2026.06.01 | ₩33,943 | ₩34,010 | ₩33,943 | ₩34,010 | +0.20% | 700 |
|---|
| 2026.05.29 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,393 | ₩33,513 | ₩33,393 | ₩33,513 | +0.36% | 2.6천 |
|---|
| 2026.05.26 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,737 | ₩32,737 | ₩32,554 | ₩32,554 | -0.56% | 200 |
|---|
| 2026.05.18 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,867 | ₩32,867 | ₩32,867 | ₩32,867 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,286 | ₩33,415 | ₩33,286 | ₩33,415 | +0.39% | 6.7천 |
|---|
| 2026.05.13 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,769 | ₩33,970 | ₩33,769 | ₩33,795 | +0.08% | 7.3천 |
|---|
| 2026.05.08 | ₩33,876 | ₩33,908 | ₩33,876 | ₩33,908 | +0.09% | 100 |
|---|
| 2026.05.07 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,183 | ₩34,183 | ₩34,183 | ₩34,183 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,221 | ₩34,221 | ₩34,221 | ₩34,221 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,192 | ₩34,192 | ₩34,192 | ₩34,192 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,380 | ₩33,460 | ₩33,356 | ₩33,356 | -0.07% | 700 |
|---|
| 2026.04.27 | ₩33,460 | ₩33,630 | ₩33,460 | ₩33,630 | +0.51% | 300 |
|---|
| 2026.04.24 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,010 | ₩34,010 | ₩33,836 | ₩33,836 | -0.51% | 200 |
|---|
| 2026.04.20 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,063 | ₩34,181 | ₩34,063 | ₩34,181 | +0.35% | 300 |
|---|
| 2026.04.16 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,668 | ₩33,726 | ₩33,668 | ₩33,726 | +0.17% | 100 |
|---|
| 2026.04.13 | ₩32,978 | ₩33,412 | ₩32,951 | ₩33,412 | +1.32% | 900 |
|---|
| 2026.04.10 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,273 | ₩33,273 | ₩33,238 | ₩33,238 | -0.10% | 200 |
|---|
| 2026.04.07 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,576 | ₩33,136 | ₩32,576 | ₩33,136 | +1.72% | 100 |
|---|
| 2026.04.01 | ₩32,589 | ₩32,891 | ₩32,589 | ₩32,891 | +0.93% | 200 |
|---|
| 2026.03.31 | ₩32,241 | ₩32,619 | ₩32,241 | ₩32,619 | +1.17% | 1.8천 |
|---|
| 2026.03.30 | ₩32,080 | ₩32,080 | ₩31,866 | ₩31,989 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩32,254 | ₩32,254 | ₩32,053 | ₩32,053 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩32,784 | ₩32,784 | ₩32,455 | ₩32,526 | -0.78% | 2.1천 |
|---|
| 2026.03.25 | ₩33,005 | ₩33,005 | ₩32,763 | ₩32,790 | -0.65% | 3.9천 |
|---|
| 2026.03.24 | ₩32,565 | ₩32,565 | ₩32,565 | ₩32,565 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,643 | ₩32,643 | ₩32,467 | ₩32,467 | -0.54% | 400 |
|---|
| 2026.03.20 | ₩32,469 | ₩32,469 | ₩32,151 | ₩32,151 | -0.98% | 2천 |
|---|
| 2026.03.19 | ₩32,632 | ₩32,632 | ₩32,632 | ₩32,632 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,805 | ₩32,805 | ₩32,805 | ₩32,805 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,978 | ₩33,044 | ₩32,978 | ₩33,044 | +0.20% | 200 |
|---|
| 2026.03.12 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,427 | ₩33,427 | ₩33,176 | ₩33,176 | -0.75% | 300 |
|---|
| 2026.03.09 | ₩32,958 | ₩33,243 | ₩32,958 | ₩33,243 | +0.87% | 200 |
|---|
| 2026.03.06 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩34,037 | ₩34,365 | ₩34,037 | ₩34,365 | +0.96% | 500 |
|---|
| 2026.02.27 | ₩34,104 | ₩34,195 | ₩34,104 | ₩34,195 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩34,436 | ₩34,436 | ₩34,436 | ₩34,436 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,077 | ₩34,141 | ₩34,063 | ₩34,141 | +0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩34,331 | ₩34,331 | ₩34,250 | ₩34,250 | -0.24% | 200 |
|---|
| 2026.02.23 | ₩34,224 | ₩34,224 | ₩33,841 | ₩33,841 | -1.12% | 200 |
|---|
| 2026.02.20 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,836 | ₩33,924 | ₩33,836 | ₩33,924 | +0.26% | 100 |
|---|
| 2026.02.18 | ₩33,608 | ₩33,782 | ₩33,608 | ₩33,712 | +0.31% | 1.2천 |
|---|
| 2026.02.17 | ₩33,165 | ₩33,434 | ₩33,018 | ₩33,320 | +0.46% | 800 |
|---|
| 2026.02.13 | ₩33,246 | ₩33,340 | ₩33,246 | ₩33,340 | +0.28% | 200 |
|---|
| 2026.02.12 | ₩33,206 | ₩33,206 | ₩33,104 | ₩33,104 | -0.31% | 300 |
|---|
| 2026.02.11 | ₩33,594 | ₩33,758 | ₩33,594 | ₩33,758 | +0.49% | 100 |
|---|
| 2026.02.10 | ₩33,876 | ₩33,956 | ₩33,763 | ₩33,763 | -0.33% | 2.9천 |
|---|
| 2026.02.09 | ₩33,889 | ₩33,889 | ₩33,840 | ₩33,840 | -0.15% | 200 |
|---|
| 2026.02.06 | ₩33,313 | ₩33,614 | ₩33,313 | ₩33,614 | +0.91% | 300 |
|---|
| 2026.02.05 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,246 | ₩33,246 | ₩33,202 | ₩33,202 | -0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,353 | ₩33,353 | ₩33,316 | ₩33,316 | -0.11% | 300 |
|---|
| 2026.01.30 | ₩33,326 | ₩33,326 | ₩33,152 | ₩33,152 | -0.52% | 300 |
|---|
| 2026.01.29 | ₩33,554 | ₩33,795 | ₩33,554 | ₩33,781 | +0.67% | 7.7천 |
|---|
| 2026.01.28 | ₩34,023 | ₩34,023 | ₩33,940 | ₩33,940 | -0.24% | 300 |
|---|
| 2026.01.27 | ₩33,876 | ₩34,002 | ₩33,876 | ₩34,002 | +0.37% | 100 |
|---|
| 2026.01.26 | ₩34,037 | ₩34,037 | ₩33,983 | ₩33,991 | -0.13% | 400 |
|---|
| 2026.01.23 | ₩34,157 | ₩34,264 | ₩34,157 | ₩34,184 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩34,318 | ₩34,331 | ₩34,165 | ₩34,165 | -0.45% | 2.6천 |
|---|
| 2026.01.21 | ₩33,501 | ₩33,702 | ₩33,501 | ₩33,702 | +0.60% | 700 |
|---|
| 2026.01.20 | ₩33,434 | ₩33,434 | ₩33,365 | ₩33,365 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩33,407 | ₩33,454 | ₩33,407 | ₩33,454 | +0.14% | 300 |
|---|
| 2026.01.15 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,541 | ₩33,541 | ₩33,462 | ₩33,462 | -0.24% | 1천 |
|---|
| 2026.01.13 | ₩33,541 | ₩33,755 | ₩33,501 | ₩33,549 | +0.02% | 700 |
|---|
| 2026.01.12 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,125 | ₩33,420 | ₩33,125 | ₩33,392 | +0.81% | 1.7천 |
|---|
| 2026.01.08 | ₩33,179 | ₩33,206 | ₩33,165 | ₩33,200 | +0.06% | 1.9천 |
|---|
| 2026.01.07 | ₩32,964 | ₩33,049 | ₩32,938 | ₩33,049 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩32,964 | ₩33,299 | ₩32,964 | ₩33,299 | +1.02% | 900 |
|---|
| 2026.01.05 | ₩32,958 | ₩32,964 | ₩32,916 | ₩32,916 | -0.13% | 800 |
|---|
| 2026.01.02 | ₩32,388 | ₩32,473 | ₩32,388 | ₩32,473 | +0.26% | 1.3천 |
|---|
| 2025.12.31 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩32,790 | ₩32,813 | ₩32,790 | ₩32,813 | +0.07% | 300 |
|---|
| 2025.12.29 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,326 | ₩33,366 | ₩33,326 | ₩33,360 | +0.10% | 1천 |
|---|
| 2025.12.24 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,675 | ₩33,739 | ₩33,675 | ₩33,739 | +0.19% | 200 |
|---|
| 2025.12.22 | ₩33,916 | ₩33,923 | ₩33,860 | ₩33,860 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩33,005 | ₩33,688 | ₩33,005 | ₩33,624 | +1.88% | 1.1천 |
|---|
| 2025.12.18 | ₩33,608 | ₩33,608 | ₩33,371 | ₩33,371 | -0.71% | 1천 |
|---|
| 2025.12.17 | ₩33,353 | ₩33,353 | ₩33,299 | ₩33,340 | -0.04% | 300 |
|---|
| 2025.12.16 | ₩33,447 | ₩33,482 | ₩33,447 | ₩33,482 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩33,581 | ₩33,581 | ₩33,561 | ₩33,561 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩33,996 | ₩34,031 | ₩33,970 | ₩34,031 | +0.10% | 2.3천 |
|---|
| 2025.12.11 | ₩34,144 | ₩34,217 | ₩34,144 | ₩34,217 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩33,581 | ₩33,876 | ₩33,581 | ₩33,876 | +0.88% | 500 |
|---|
| 2025.12.09 | ₩32,160 | ₩34,305 | ₩31,356 | ₩33,592 | +4.45% | 1.6천 |
|---|
| 2025.12.08 | ₩33,474 | ₩33,474 | ₩33,408 | ₩33,408 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,299 | ₩33,419 | ₩33,299 | ₩33,419 | +0.36% | 400 |
|---|
| 2025.12.01 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,078 | ₩33,267 | ₩33,078 | ₩33,267 | +0.57% | 600 |
|---|
| 2025.11.25 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,442 | ₩32,442 | ₩32,442 | ₩32,442 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,249 | ₩32,249 | ₩32,249 | ₩32,249 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,068 | ₩32,068 | ₩32,068 | ₩32,068 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩32,375 | ₩32,375 | ₩32,375 | ₩32,375 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,368 | ₩32,383 | ₩32,368 | ₩32,383 | +0.05% | 500 |
|---|
| 2025.11.17 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,554 | ₩33,728 | ₩33,554 | ₩33,633 | +0.24% | 2.1만 |
|---|
| 2025.11.11 | ₩33,299 | ₩33,621 | ₩33,299 | ₩33,621 | +0.97% | 500 |
|---|
| 2025.11.10 | ₩33,474 | ₩33,474 | ₩33,431 | ₩33,431 | -0.13% | 400 |
|---|
| 2025.11.07 | ₩32,509 | ₩32,932 | ₩32,509 | ₩32,932 | +1.30% | 3.4천 |
|---|
| 2025.11.06 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,938 | ₩33,078 | ₩32,938 | ₩33,078 | +0.43% | 200 |
|---|
| 2025.11.04 | ₩32,419 | ₩32,419 | ₩32,419 | ₩32,419 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,018 | ₩33,115 | ₩33,018 | ₩33,115 | +0.29% | 1.2천 |
|---|
| 2025.10.31 | ₩32,991 | ₩33,107 | ₩32,991 | ₩33,107 | +0.35% | 100 |
|---|
| 2025.10.30 | ₩34,211 | ₩34,211 | ₩33,873 | ₩33,873 | -0.99% | 1.5천 |
|---|
| 2025.10.29 | ₩34,707 | ₩34,720 | ₩34,354 | ₩34,354 | -1.02% | 200 |
|---|
| 2025.10.28 | ₩35,001 | ₩35,001 | ₩34,686 | ₩34,686 | -0.90% | 100 |
|---|
| 2025.10.27 | ₩36,408 | ₩36,408 | ₩35,985 | ₩35,985 | -1.16% | 700 |
|---|
| 2025.10.24 | ₩36,391 | ₩36,391 | ₩36,391 | ₩36,391 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩37,239 | ₩37,239 | ₩36,777 | ₩36,777 | -1.24% | 400 |
|---|
| 2025.10.22 | ₩36,328 | ₩36,637 | ₩36,328 | ₩36,637 | +0.85% | 200 |
|---|
| 2025.10.21 | ₩36,509 | ₩36,509 | ₩36,509 | ₩36,509 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,221 | ₩36,382 | ₩36,221 | ₩36,347 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩35,544 | ₩35,586 | ₩35,544 | ₩35,586 | +0.12% | 200 |
|---|
| 2025.10.16 | ₩35,590 | ₩35,590 | ₩35,590 | ₩35,590 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,944 | ₩36,944 | ₩36,603 | ₩36,603 | -0.92% | 200 |
|---|
| 2025.10.14 | ₩36,181 | ₩36,374 | ₩36,181 | ₩36,374 | +0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩36,328 | ₩36,328 | ₩35,969 | ₩35,969 | -0.99% | 300 |
|---|
| 2025.10.10 | ₩37,069 | ₩37,069 | ₩35,524 | ₩35,524 | -4.17% | 900 |
|---|