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 | ₩32,609 | ₩32,609 | ₩32,609 | ₩32,609 | 0.00% | 100 |
| 2026.10.08 | ₩32,124 | ₩32,417 | ₩32,124 | ₩32,417 | +0.91% | 6.4천 |
| 2026.10.07 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 300 |
| 2026.10.06 | ₩32,365 | ₩32,886 | ₩32,365 | ₩32,715 | +1.08% | 600 |
| 2026.10.05 | ₩32,178 | ₩32,325 | ₩32,138 | ₩32,138 | -0.12% | 4.4천 |
| 2026.10.02 | ₩32,178 | ₩32,290 | ₩32,178 | ₩32,290 | +0.35% | 4.8천 |
| 2026.10.01 | ₩31,656 | ₩31,889 | ₩31,643 | ₩31,889 | +0.73% | 3.7천 |
| 2026.09.30 | ₩31,884 | ₩31,897 | ₩31,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,711 |
| -0.54% |
| 700 |
| 2026.09.29 | ₩31,496 | ₩31,777 | ₩31,496 | ₩31,706 | +0.67% | 700 |
|---|
| 2026.09.28 | ₩32,124 | ₩32,124 | ₩31,713 | ₩31,713 | -1.28% | 300 |
|---|
| 2026.09.25 | ₩31,884 | ₩32,164 | ₩31,884 | ₩32,164 | +0.88% | 2.9천 |
|---|
| 2026.09.24 | ₩31,910 | ₩32,144 | ₩31,910 | ₩31,950 | +0.13% | 1.4천 |
|---|
| 2026.09.23 | ₩32,097 | ₩32,291 | ₩32,097 | ₩32,291 | +0.60% | 1천 |
|---|
| 2026.09.22 | ₩32,538 | ₩32,538 | ₩32,538 | ₩32,538 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,337 | ₩32,337 | ₩32,337 | ₩32,337 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,084 | ₩32,378 | ₩32,084 | ₩32,378 | +0.92% | 1.9천 |
|---|
| 2026.09.17 | ₩32,739 | ₩32,739 | ₩32,434 | ₩32,434 | -0.93% | 1.9천 |
|---|
| 2026.09.16 | ₩32,405 | ₩32,405 | ₩31,924 | ₩32,020 | -1.19% | 600 |
|---|
| 2026.09.15 | ₩32,194 | ₩32,194 | ₩32,194 | ₩32,194 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,124 | ₩32,231 | ₩32,097 | ₩32,231 | +0.33% | 700 |
|---|
| 2026.09.11 | ₩32,652 | ₩32,652 | ₩32,652 | ₩32,652 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,732 | ₩32,732 | ₩32,631 | ₩32,631 | -0.31% | 300 |
|---|
| 2026.09.09 | ₩33,006 | ₩33,006 | ₩32,921 | ₩32,921 | -0.26% | 300 |
|---|
| 2026.09.08 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,993 | ₩33,042 | ₩32,993 | ₩33,042 | +0.15% | 1천 |
|---|
| 2026.09.03 | ₩33,032 | ₩33,032 | ₩33,032 | ₩33,032 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,806 | ₩32,985 | ₩32,806 | ₩32,985 | +0.55% | 500 |
|---|
| 2026.09.01 | ₩32,826 | ₩32,826 | ₩32,826 | ₩32,826 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,913 | ₩33,088 | ₩32,913 | ₩33,088 | +0.53% | 1.8천 |
|---|
| 2026.08.28 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,741 | ₩33,741 | ₩33,637 | ₩33,637 | -0.31% | 200 |
|---|
| 2026.08.26 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,066 | ₩33,447 | ₩33,066 | ₩33,279 | +0.64% | 500 |
|---|
| 2026.08.24 | ₩33,300 | ₩33,300 | ₩33,279 | ₩33,279 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩33,207 | ₩33,411 | ₩33,207 | ₩33,411 | +0.62% | 1천 |
|---|
| 2026.08.20 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,688 | ₩33,688 | ₩33,519 | ₩33,519 | -0.50% | 600 |
|---|
| 2026.08.18 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,554 | ₩33,753 | ₩33,554 | ₩33,753 | +0.59% | 2.5천 |
|---|
| 2026.08.14 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,581 | ₩33,768 | ₩33,581 | ₩33,710 | +0.39% | 1천 |
|---|
| 2026.08.11 | ₩33,260 | ₩33,499 | ₩33,260 | ₩33,499 | +0.72% | 200 |
|---|
| 2026.08.10 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,832 | ₩33,447 | ₩32,832 | ₩33,447 | +1.87% | 2.8천 |
|---|
| 2026.08.06 | ₩32,592 | ₩32,784 | ₩32,579 | ₩32,784 | +0.59% | 2.4천 |
|---|
| 2026.08.05 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,311 | ₩32,591 | ₩32,311 | ₩32,591 | +0.86% | 1.5천 |
|---|
| 2026.07.31 | ₩32,044 | ₩32,057 | ₩31,984 | ₩31,984 | -0.19% | 1만 |
|---|
| 2026.07.30 | ₩31,803 | ₩31,897 | ₩31,803 | ₩31,877 | +0.23% | 2천 |
|---|
| 2026.07.29 | ₩31,787 | ₩31,787 | ₩31,787 | ₩31,787 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,152 | ₩32,152 | ₩32,152 | ₩32,152 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,143 | ₩32,143 | ₩32,143 | ₩32,143 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,632 | ₩32,632 | ₩32,350 | ₩32,350 | -0.86% | 300 |
|---|
| 2026.07.22 | ₩32,218 | ₩32,341 | ₩32,178 | ₩32,341 | +0.38% | 200 |
|---|
| 2026.07.21 | ₩32,433 | ₩32,433 | ₩32,433 | ₩32,433 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,910 | ₩31,910 | ₩31,844 | ₩31,857 | -0.17% | 1천 |
|---|
| 2026.07.17 | ₩32,095 | ₩32,095 | ₩32,095 | ₩32,095 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,338 | ₩32,338 | ₩32,142 | ₩32,142 | -0.61% | 200 |
|---|
| 2026.07.15 | ₩32,351 | ₩32,351 | ₩32,341 | ₩32,341 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩32,319 | ₩32,319 | ₩32,319 | ₩32,319 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,605 | ₩32,605 | ₩32,274 | ₩32,274 | -1.02% | 600 |
|---|
| 2026.07.10 | ₩32,456 | ₩32,456 | ₩32,456 | ₩32,456 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,492 | ₩32,492 | ₩32,492 | ₩32,492 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,441 | ₩32,441 | ₩32,441 | ₩32,441 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,504 | ₩32,504 | ₩32,504 | ₩32,504 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,832 | ₩32,911 | ₩32,832 | ₩32,911 | +0.24% | 200 |
|---|
| 2026.07.02 | ₩33,046 | ₩33,046 | ₩32,685 | ₩32,685 | -1.09% | 1천 |
|---|
| 2026.07.01 | ₩33,447 | ₩33,487 | ₩32,918 | ₩32,918 | -1.58% | 500 |
|---|
| 2026.06.30 | ₩32,942 | ₩32,942 | ₩32,942 | ₩32,942 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,792 | ₩32,792 | ₩32,644 | ₩32,644 | -0.45% | 100 |
|---|
| 2026.06.26 | ₩32,953 | ₩33,006 | ₩32,525 | ₩32,609 | -1.04% | 1.8천 |
|---|
| 2026.06.25 | ₩32,846 | ₩32,872 | ₩32,566 | ₩32,566 | -0.85% | 600 |
|---|
| 2026.06.24 | ₩32,512 | ₩32,546 | ₩32,512 | ₩32,546 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩32,939 | ₩32,973 | ₩32,552 | ₩32,668 | -0.82% | 900 |
|---|
| 2026.06.22 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,781 | ₩34,075 | ₩33,781 | ₩33,871 | +0.27% | 2천 |
|---|
| 2026.06.03 | ₩33,795 | ₩33,795 | ₩33,594 | ₩33,594 | -0.59% | 1.5천 |
|---|
| 2026.06.02 | ₩34,022 | ₩34,101 | ₩34,022 | ₩34,101 | +0.23% | 4.5천 |
|---|
| 2026.06.01 | ₩33,848 | ₩33,915 | ₩33,848 | ₩33,915 | +0.20% | 700 |
|---|
| 2026.05.29 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,300 | ₩33,419 | ₩33,300 | ₩33,419 | +0.36% | 2.6천 |
|---|
| 2026.05.26 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,645 | ₩32,645 | ₩32,464 | ₩32,464 | -0.56% | 200 |
|---|
| 2026.05.18 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,193 | ₩33,321 | ₩33,193 | ₩33,321 | +0.39% | 6.7천 |
|---|
| 2026.05.13 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,674 | ₩33,875 | ₩33,674 | ₩33,701 | +0.08% | 7.3천 |
|---|
| 2026.05.08 | ₩33,781 | ₩33,813 | ₩33,781 | ₩33,813 | +0.09% | 100 |
|---|
| 2026.05.07 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,505 | ₩34,505 | ₩34,505 | ₩34,505 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,087 | ₩34,087 | ₩34,087 | ₩34,087 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,287 | ₩33,367 | ₩33,263 | ₩33,263 | -0.07% | 700 |
|---|
| 2026.04.27 | ₩33,367 | ₩33,537 | ₩33,367 | ₩33,537 | +0.51% | 300 |
|---|
| 2026.04.24 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,935 | ₩33,935 | ₩33,935 | ₩33,935 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,915 | ₩33,915 | ₩33,741 | ₩33,741 | -0.51% | 200 |
|---|
| 2026.04.20 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,968 | ₩34,086 | ₩33,968 | ₩34,086 | +0.35% | 300 |
|---|
| 2026.04.16 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,574 | ₩33,631 | ₩33,574 | ₩33,631 | +0.17% | 100 |
|---|
| 2026.04.13 | ₩32,886 | ₩33,319 | ₩32,859 | ₩33,319 | +1.32% | 900 |
|---|
| 2026.04.10 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,987 | ₩32,987 | ₩32,987 | ₩32,987 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,180 | ₩33,180 | ₩33,145 | ₩33,145 | -0.10% | 200 |
|---|
| 2026.04.07 | ₩32,886 | ₩32,886 | ₩32,886 | ₩32,886 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,987 | ₩32,987 | ₩32,987 | ₩32,987 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,485 | ₩33,044 | ₩32,485 | ₩33,044 | +1.72% | 100 |
|---|
| 2026.04.01 | ₩32,498 | ₩32,799 | ₩32,498 | ₩32,799 | +0.93% | 200 |
|---|
| 2026.03.31 | ₩32,151 | ₩32,528 | ₩32,151 | ₩32,528 | +1.17% | 1.8천 |
|---|
| 2026.03.30 | ₩31,991 | ₩31,991 | ₩31,777 | ₩31,900 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩32,164 | ₩32,164 | ₩31,964 | ₩31,964 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩32,692 | ₩32,692 | ₩32,365 | ₩32,436 | -0.78% | 2.1천 |
|---|
| 2026.03.25 | ₩32,913 | ₩32,913 | ₩32,672 | ₩32,699 | -0.65% | 3.9천 |
|---|
| 2026.03.24 | ₩32,474 | ₩32,474 | ₩32,474 | ₩32,474 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,552 | ₩32,552 | ₩32,377 | ₩32,377 | -0.54% | 400 |
|---|
| 2026.03.20 | ₩32,378 | ₩32,378 | ₩32,061 | ₩32,061 | -0.98% | 2천 |
|---|
| 2026.03.19 | ₩32,541 | ₩32,541 | ₩32,541 | ₩32,541 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,122 | ₩33,122 | ₩33,122 | ₩33,122 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,886 | ₩32,951 | ₩32,886 | ₩32,951 | +0.20% | 200 |
|---|
| 2026.03.12 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,334 | ₩33,334 | ₩33,084 | ₩33,084 | -0.75% | 300 |
|---|
| 2026.03.09 | ₩32,866 | ₩33,150 | ₩32,866 | ₩33,150 | +0.87% | 200 |
|---|
| 2026.03.06 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,942 | ₩34,269 | ₩33,942 | ₩34,269 | +0.96% | 500 |
|---|
| 2026.02.27 | ₩34,008 | ₩34,099 | ₩34,008 | ₩34,099 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,982 | ₩34,046 | ₩33,968 | ₩34,046 | +0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩34,235 | ₩34,235 | ₩34,154 | ₩34,154 | -0.24% | 200 |
|---|
| 2026.02.23 | ₩34,129 | ₩34,129 | ₩33,746 | ₩33,746 | -1.12% | 200 |
|---|
| 2026.02.20 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,741 | ₩33,829 | ₩33,741 | ₩33,829 | +0.26% | 100 |
|---|
| 2026.02.18 | ₩33,514 | ₩33,688 | ₩33,514 | ₩33,618 | +0.31% | 1.2천 |
|---|
| 2026.02.17 | ₩33,073 | ₩33,340 | ₩32,926 | ₩33,227 | +0.46% | 800 |
|---|
| 2026.02.13 | ₩33,153 | ₩33,247 | ₩33,153 | ₩33,247 | +0.28% | 200 |
|---|
| 2026.02.12 | ₩33,113 | ₩33,113 | ₩33,011 | ₩33,011 | -0.31% | 300 |
|---|
| 2026.02.11 | ₩33,501 | ₩33,664 | ₩33,501 | ₩33,664 | +0.49% | 100 |
|---|
| 2026.02.10 | ₩33,781 | ₩33,861 | ₩33,669 | ₩33,669 | -0.33% | 2.9천 |
|---|
| 2026.02.09 | ₩33,795 | ₩33,795 | ₩33,745 | ₩33,745 | -0.15% | 200 |
|---|
| 2026.02.06 | ₩33,220 | ₩33,521 | ₩33,220 | ₩33,521 | +0.91% | 300 |
|---|
| 2026.02.05 | ₩32,669 | ₩32,669 | ₩32,669 | ₩32,669 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,153 | ₩33,153 | ₩33,109 | ₩33,109 | -0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩33,081 | ₩33,081 | ₩33,081 | ₩33,081 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,260 | ₩33,260 | ₩33,223 | ₩33,223 | -0.11% | 300 |
|---|
| 2026.01.30 | ₩33,233 | ₩33,233 | ₩33,060 | ₩33,060 | -0.52% | 300 |
|---|
| 2026.01.29 | ₩33,460 | ₩33,701 | ₩33,460 | ₩33,686 | +0.67% | 7.7천 |
|---|
| 2026.01.28 | ₩33,928 | ₩33,928 | ₩33,845 | ₩33,845 | -0.24% | 300 |
|---|
| 2026.01.27 | ₩33,781 | ₩33,907 | ₩33,781 | ₩33,907 | +0.37% | 100 |
|---|
| 2026.01.26 | ₩33,942 | ₩33,942 | ₩33,888 | ₩33,896 | -0.13% | 400 |
|---|
| 2026.01.23 | ₩34,062 | ₩34,169 | ₩34,062 | ₩34,089 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩34,222 | ₩34,235 | ₩34,070 | ₩34,070 | -0.45% | 2.6천 |
|---|
| 2026.01.21 | ₩33,407 | ₩33,607 | ₩33,407 | ₩33,607 | +0.60% | 700 |
|---|
| 2026.01.20 | ₩33,340 | ₩33,340 | ₩33,272 | ₩33,272 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩33,313 | ₩33,360 | ₩33,313 | ₩33,360 | +0.14% | 300 |
|---|
| 2026.01.15 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,447 | ₩33,447 | ₩33,368 | ₩33,368 | -0.24% | 1천 |
|---|
| 2026.01.13 | ₩33,447 | ₩33,661 | ₩33,407 | ₩33,455 | +0.02% | 700 |
|---|
| 2026.01.12 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,033 | ₩33,327 | ₩33,033 | ₩33,299 | +0.81% | 1.7천 |
|---|
| 2026.01.08 | ₩33,086 | ₩33,113 | ₩33,073 | ₩33,108 | +0.06% | 1.9천 |
|---|
| 2026.01.07 | ₩32,872 | ₩32,957 | ₩32,846 | ₩32,957 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩32,872 | ₩33,207 | ₩32,872 | ₩33,207 | +1.02% | 900 |
|---|
| 2026.01.05 | ₩32,866 | ₩32,872 | ₩32,824 | ₩32,824 | -0.13% | 800 |
|---|
| 2026.01.02 | ₩32,298 | ₩32,382 | ₩32,298 | ₩32,382 | +0.26% | 1.3천 |
|---|
| 2025.12.31 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩32,699 | ₩32,721 | ₩32,699 | ₩32,721 | +0.07% | 300 |
|---|
| 2025.12.29 | ₩32,899 | ₩32,899 | ₩32,899 | ₩32,899 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,233 | ₩33,273 | ₩33,233 | ₩33,267 | +0.10% | 1천 |
|---|
| 2025.12.24 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,581 | ₩33,645 | ₩33,581 | ₩33,645 | +0.19% | 200 |
|---|
| 2025.12.22 | ₩33,821 | ₩33,828 | ₩33,765 | ₩33,765 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩32,913 | ₩33,594 | ₩32,913 | ₩33,530 | +1.88% | 1.1천 |
|---|
| 2025.12.18 | ₩33,514 | ₩33,514 | ₩33,277 | ₩33,277 | -0.71% | 1천 |
|---|
| 2025.12.17 | ₩33,260 | ₩33,260 | ₩33,207 | ₩33,247 | -0.04% | 300 |
|---|
| 2025.12.16 | ₩33,354 | ₩33,388 | ₩33,354 | ₩33,388 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩33,487 | ₩33,487 | ₩33,467 | ₩33,467 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩33,901 | ₩33,936 | ₩33,875 | ₩33,936 | +0.10% | 2.3천 |
|---|
| 2025.12.11 | ₩34,048 | ₩34,122 | ₩34,048 | ₩34,122 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩33,487 | ₩33,781 | ₩33,487 | ₩33,781 | +0.88% | 500 |
|---|
| 2025.12.09 | ₩32,071 | ₩34,209 | ₩31,269 | ₩33,498 | +4.45% | 1.6천 |
|---|
| 2025.12.08 | ₩33,380 | ₩33,380 | ₩33,315 | ₩33,315 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,207 | ₩33,325 | ₩33,207 | ₩33,325 | +0.36% | 400 |
|---|
| 2025.12.01 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,986 | ₩33,174 | ₩32,986 | ₩33,174 | +0.57% | 600 |
|---|
| 2025.11.25 | ₩32,708 | ₩32,708 | ₩32,708 | ₩32,708 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,351 | ₩32,351 | ₩32,351 | ₩32,351 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,159 | ₩32,159 | ₩32,159 | ₩32,159 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,979 | ₩31,979 | ₩31,979 | ₩31,979 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩32,285 | ₩32,285 | ₩32,285 | ₩32,285 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,278 | ₩32,293 | ₩32,278 | ₩32,293 | +0.05% | 500 |
|---|
| 2025.11.17 | ₩32,200 | ₩32,200 | ₩32,200 | ₩32,200 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,460 | ₩33,634 | ₩33,460 | ₩33,539 | +0.24% | 2.1만 |
|---|
| 2025.11.11 | ₩33,207 | ₩33,527 | ₩33,207 | ₩33,527 | +0.97% | 500 |
|---|
| 2025.11.10 | ₩33,380 | ₩33,380 | ₩33,338 | ₩33,338 | -0.13% | 400 |
|---|
| 2025.11.07 | ₩32,418 | ₩32,840 | ₩32,418 | ₩32,840 | +1.30% | 3.4천 |
|---|
| 2025.11.06 | ₩32,766 | ₩32,766 | ₩32,766 | ₩32,766 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,846 | ₩32,986 | ₩32,846 | ₩32,986 | +0.43% | 200 |
|---|
| 2025.11.04 | ₩32,329 | ₩32,329 | ₩32,329 | ₩32,329 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,926 | ₩33,022 | ₩32,926 | ₩33,022 | +0.29% | 1.2천 |
|---|
| 2025.10.31 | ₩32,899 | ₩33,014 | ₩32,899 | ₩33,014 | +0.35% | 100 |
|---|
| 2025.10.30 | ₩34,115 | ₩34,115 | ₩33,778 | ₩33,778 | -0.99% | 1.5천 |
|---|
| 2025.10.29 | ₩34,610 | ₩34,623 | ₩34,258 | ₩34,258 | -1.02% | 200 |
|---|
| 2025.10.28 | ₩34,904 | ₩34,904 | ₩34,590 | ₩34,590 | -0.90% | 100 |
|---|
| 2025.10.27 | ₩36,307 | ₩36,307 | ₩35,884 | ₩35,884 | -1.16% | 700 |
|---|
| 2025.10.24 | ₩36,289 | ₩36,289 | ₩36,289 | ₩36,289 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩37,135 | ₩37,135 | ₩36,674 | ₩36,674 | -1.24% | 400 |
|---|
| 2025.10.22 | ₩36,227 | ₩36,535 | ₩36,227 | ₩36,535 | +0.85% | 200 |
|---|
| 2025.10.21 | ₩36,407 | ₩36,407 | ₩36,407 | ₩36,407 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,120 | ₩36,280 | ₩36,120 | ₩36,245 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩35,445 | ₩35,486 | ₩35,445 | ₩35,486 | +0.12% | 200 |
|---|
| 2025.10.16 | ₩35,490 | ₩35,490 | ₩35,490 | ₩35,490 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,841 | ₩36,841 | ₩36,500 | ₩36,500 | -0.92% | 200 |
|---|
| 2025.10.14 | ₩36,080 | ₩36,272 | ₩36,080 | ₩36,272 | +0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩36,227 | ₩36,227 | ₩35,868 | ₩35,868 | -0.99% | 300 |
|---|
| 2025.10.10 | ₩36,966 | ₩36,966 | ₩35,425 | ₩35,425 | -4.17% | 900 |
|---|