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 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 100 |
| 2026.10.08 | ₩32,108 | ₩32,401 | ₩32,108 | ₩32,401 | +0.91% | 6.4천 |
| 2026.10.07 | ₩32,414 | ₩32,414 | ₩32,414 | ₩32,414 | 0.00% | 300 |
| 2026.10.06 | ₩32,349 | ₩32,870 | ₩32,349 | ₩32,699 | +1.08% | 600 |
| 2026.10.05 | ₩32,162 | ₩32,309 | ₩32,122 | ₩32,122 | -0.12% | 4.4천 |
| 2026.10.02 | ₩32,162 | ₩32,274 | ₩32,162 | ₩32,274 | +0.35% | 4.8천 |
| 2026.10.01 | ₩31,641 | ₩31,873 | ₩31,627 | ₩31,873 | +0.73% | 3.7천 |
| 2026.09.30 | ₩31,868 | ₩31,881 | ₩31,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,696 |
| -0.54% |
| 700 |
| 2026.09.29 | ₩31,481 | ₩31,761 | ₩31,481 | ₩31,690 | +0.67% | 700 |
|---|
| 2026.09.28 | ₩32,108 | ₩32,108 | ₩31,697 | ₩31,697 | -1.28% | 300 |
|---|
| 2026.09.25 | ₩31,868 | ₩32,148 | ₩31,868 | ₩32,148 | +0.88% | 2.9천 |
|---|
| 2026.09.24 | ₩31,895 | ₩32,128 | ₩31,895 | ₩31,935 | +0.13% | 1.4천 |
|---|
| 2026.09.23 | ₩32,082 | ₩32,275 | ₩32,082 | ₩32,275 | +0.60% | 1천 |
|---|
| 2026.09.22 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,068 | ₩32,362 | ₩32,068 | ₩32,362 | +0.92% | 1.9천 |
|---|
| 2026.09.17 | ₩32,723 | ₩32,723 | ₩32,418 | ₩32,418 | -0.93% | 1.9천 |
|---|
| 2026.09.16 | ₩32,389 | ₩32,389 | ₩31,908 | ₩32,004 | -1.19% | 600 |
|---|
| 2026.09.15 | ₩32,178 | ₩32,178 | ₩32,178 | ₩32,178 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,108 | ₩32,215 | ₩32,082 | ₩32,215 | +0.33% | 700 |
|---|
| 2026.09.11 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,716 | ₩32,716 | ₩32,615 | ₩32,615 | -0.31% | 300 |
|---|
| 2026.09.09 | ₩32,990 | ₩32,990 | ₩32,904 | ₩32,904 | -0.26% | 300 |
|---|
| 2026.09.08 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,976 | ₩33,026 | ₩32,976 | ₩33,026 | +0.15% | 1천 |
|---|
| 2026.09.03 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,789 | ₩32,968 | ₩32,789 | ₩32,968 | +0.55% | 500 |
|---|
| 2026.09.01 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,896 | ₩33,071 | ₩32,896 | ₩33,071 | +0.53% | 1.8천 |
|---|
| 2026.08.28 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,724 | ₩33,724 | ₩33,620 | ₩33,620 | -0.31% | 200 |
|---|
| 2026.08.26 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,050 | ₩33,431 | ₩33,050 | ₩33,262 | +0.64% | 500 |
|---|
| 2026.08.24 | ₩33,284 | ₩33,284 | ₩33,262 | ₩33,262 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩33,190 | ₩33,395 | ₩33,190 | ₩33,395 | +0.62% | 1천 |
|---|
| 2026.08.20 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,671 | ₩33,671 | ₩33,503 | ₩33,503 | -0.50% | 600 |
|---|
| 2026.08.18 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,537 | ₩33,736 | ₩33,537 | ₩33,736 | +0.59% | 2.5천 |
|---|
| 2026.08.14 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,564 | ₩33,751 | ₩33,564 | ₩33,694 | +0.39% | 1천 |
|---|
| 2026.08.11 | ₩33,244 | ₩33,483 | ₩33,244 | ₩33,483 | +0.72% | 200 |
|---|
| 2026.08.10 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,816 | ₩33,431 | ₩32,816 | ₩33,431 | +1.87% | 2.8천 |
|---|
| 2026.08.06 | ₩32,576 | ₩32,768 | ₩32,562 | ₩32,768 | +0.59% | 2.4천 |
|---|
| 2026.08.05 | ₩32,605 | ₩32,605 | ₩32,605 | ₩32,605 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,295 | ₩32,574 | ₩32,295 | ₩32,574 | +0.86% | 1.5천 |
|---|
| 2026.07.31 | ₩32,028 | ₩32,042 | ₩31,968 | ₩31,968 | -0.19% | 1만 |
|---|
| 2026.07.30 | ₩31,788 | ₩31,881 | ₩31,788 | ₩31,861 | +0.23% | 2천 |
|---|
| 2026.07.29 | ₩31,772 | ₩31,772 | ₩31,772 | ₩31,772 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,016 | ₩32,016 | ₩32,016 | ₩32,016 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,136 | ₩32,136 | ₩32,136 | ₩32,136 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,127 | ₩32,127 | ₩32,127 | ₩32,127 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,616 | ₩32,616 | ₩32,334 | ₩32,334 | -0.86% | 300 |
|---|
| 2026.07.22 | ₩32,202 | ₩32,325 | ₩32,162 | ₩32,325 | +0.38% | 200 |
|---|
| 2026.07.21 | ₩32,417 | ₩32,417 | ₩32,417 | ₩32,417 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,895 | ₩31,895 | ₩31,828 | ₩31,841 | -0.17% | 1천 |
|---|
| 2026.07.17 | ₩32,079 | ₩32,079 | ₩32,079 | ₩32,079 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,322 | ₩32,322 | ₩32,126 | ₩32,126 | -0.61% | 200 |
|---|
| 2026.07.15 | ₩32,335 | ₩32,335 | ₩32,325 | ₩32,325 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩32,303 | ₩32,303 | ₩32,303 | ₩32,303 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,589 | ₩32,589 | ₩32,258 | ₩32,258 | -1.02% | 600 |
|---|
| 2026.07.10 | ₩32,440 | ₩32,440 | ₩32,440 | ₩32,440 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,476 | ₩32,476 | ₩32,476 | ₩32,476 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,425 | ₩32,425 | ₩32,425 | ₩32,425 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,488 | ₩32,488 | ₩32,488 | ₩32,488 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,816 | ₩32,895 | ₩32,816 | ₩32,895 | +0.24% | 200 |
|---|
| 2026.07.02 | ₩33,030 | ₩33,030 | ₩32,669 | ₩32,669 | -1.09% | 1천 |
|---|
| 2026.07.01 | ₩33,431 | ₩33,471 | ₩32,902 | ₩32,902 | -1.58% | 500 |
|---|
| 2026.06.30 | ₩32,926 | ₩32,926 | ₩32,926 | ₩32,926 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,776 | ₩32,776 | ₩32,628 | ₩32,628 | -0.45% | 100 |
|---|
| 2026.06.26 | ₩32,936 | ₩32,990 | ₩32,509 | ₩32,593 | -1.04% | 1.8천 |
|---|
| 2026.06.25 | ₩32,830 | ₩32,856 | ₩32,550 | ₩32,550 | -0.85% | 600 |
|---|
| 2026.06.24 | ₩32,496 | ₩32,530 | ₩32,496 | ₩32,530 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩32,923 | ₩32,956 | ₩32,536 | ₩32,652 | -0.82% | 900 |
|---|
| 2026.06.22 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,826 | ₩32,826 | ₩32,826 | ₩32,826 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,566 | ₩32,566 | ₩32,566 | ₩32,566 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,908 | ₩32,908 | ₩32,908 | ₩32,908 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,932 | ₩32,932 | ₩32,932 | ₩32,932 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,764 | ₩34,058 | ₩33,764 | ₩33,854 | +0.27% | 2천 |
|---|
| 2026.06.03 | ₩33,778 | ₩33,778 | ₩33,577 | ₩33,577 | -0.59% | 1.5천 |
|---|
| 2026.06.02 | ₩34,005 | ₩34,084 | ₩34,005 | ₩34,084 | +0.23% | 4.5천 |
|---|
| 2026.06.01 | ₩33,831 | ₩33,898 | ₩33,831 | ₩33,898 | +0.20% | 700 |
|---|
| 2026.05.29 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,284 | ₩33,403 | ₩33,284 | ₩33,403 | +0.36% | 2.6천 |
|---|
| 2026.05.26 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,838 | ₩32,838 | ₩32,838 | ₩32,838 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,629 | ₩32,629 | ₩32,448 | ₩32,448 | -0.56% | 200 |
|---|
| 2026.05.18 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,177 | ₩33,305 | ₩33,177 | ₩33,305 | +0.39% | 6.7천 |
|---|
| 2026.05.13 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,658 | ₩33,858 | ₩33,658 | ₩33,684 | +0.08% | 7.3천 |
|---|
| 2026.05.08 | ₩33,764 | ₩33,797 | ₩33,764 | ₩33,797 | +0.09% | 100 |
|---|
| 2026.05.07 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,488 | ₩34,488 | ₩34,488 | ₩34,488 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,270 | ₩33,350 | ₩33,246 | ₩33,246 | -0.07% | 700 |
|---|
| 2026.04.27 | ₩33,350 | ₩33,520 | ₩33,350 | ₩33,520 | +0.51% | 300 |
|---|
| 2026.04.24 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,898 | ₩33,898 | ₩33,724 | ₩33,724 | -0.51% | 200 |
|---|
| 2026.04.20 | ₩34,040 | ₩34,040 | ₩34,040 | ₩34,040 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,951 | ₩34,069 | ₩33,951 | ₩34,069 | +0.35% | 300 |
|---|
| 2026.04.16 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,557 | ₩33,615 | ₩33,557 | ₩33,615 | +0.17% | 100 |
|---|
| 2026.04.13 | ₩32,870 | ₩33,302 | ₩32,843 | ₩33,302 | +1.32% | 900 |
|---|
| 2026.04.10 | ₩32,805 | ₩32,805 | ₩32,805 | ₩32,805 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,163 | ₩33,163 | ₩33,129 | ₩33,129 | -0.10% | 200 |
|---|
| 2026.04.07 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,469 | ₩33,027 | ₩32,469 | ₩33,027 | +1.72% | 100 |
|---|
| 2026.04.01 | ₩32,482 | ₩32,783 | ₩32,482 | ₩32,783 | +0.93% | 200 |
|---|
| 2026.03.31 | ₩32,135 | ₩32,512 | ₩32,135 | ₩32,512 | +1.17% | 1.8천 |
|---|
| 2026.03.30 | ₩31,975 | ₩31,975 | ₩31,761 | ₩31,884 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩32,148 | ₩32,148 | ₩31,948 | ₩31,948 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩32,676 | ₩32,676 | ₩32,349 | ₩32,420 | -0.78% | 2.1천 |
|---|
| 2026.03.25 | ₩32,896 | ₩32,896 | ₩32,656 | ₩32,683 | -0.65% | 3.9천 |
|---|
| 2026.03.24 | ₩32,458 | ₩32,458 | ₩32,458 | ₩32,458 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,536 | ₩32,536 | ₩32,361 | ₩32,361 | -0.54% | 400 |
|---|
| 2026.03.20 | ₩32,362 | ₩32,362 | ₩32,046 | ₩32,046 | -0.98% | 2천 |
|---|
| 2026.03.19 | ₩32,525 | ₩32,525 | ₩32,525 | ₩32,525 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,106 | ₩33,106 | ₩33,106 | ₩33,106 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,870 | ₩32,935 | ₩32,870 | ₩32,935 | +0.20% | 200 |
|---|
| 2026.03.12 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,317 | ₩33,317 | ₩33,067 | ₩33,067 | -0.75% | 300 |
|---|
| 2026.03.09 | ₩32,850 | ₩33,134 | ₩32,850 | ₩33,134 | +0.87% | 200 |
|---|
| 2026.03.06 | ₩32,934 | ₩32,934 | ₩32,934 | ₩32,934 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,925 | ₩34,252 | ₩33,925 | ₩34,252 | +0.96% | 500 |
|---|
| 2026.02.27 | ₩33,992 | ₩34,082 | ₩33,992 | ₩34,082 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,965 | ₩34,029 | ₩33,951 | ₩34,029 | +0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩34,219 | ₩34,219 | ₩34,137 | ₩34,137 | -0.24% | 200 |
|---|
| 2026.02.23 | ₩34,112 | ₩34,112 | ₩33,730 | ₩33,730 | -1.12% | 200 |
|---|
| 2026.02.20 | ₩34,122 | ₩34,122 | ₩34,122 | ₩34,122 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,724 | ₩33,813 | ₩33,724 | ₩33,813 | +0.26% | 100 |
|---|
| 2026.02.18 | ₩33,497 | ₩33,671 | ₩33,497 | ₩33,602 | +0.31% | 1.2천 |
|---|
| 2026.02.17 | ₩33,057 | ₩33,324 | ₩32,910 | ₩33,210 | +0.46% | 800 |
|---|
| 2026.02.13 | ₩33,137 | ₩33,230 | ₩33,137 | ₩33,230 | +0.28% | 200 |
|---|
| 2026.02.12 | ₩33,097 | ₩33,097 | ₩32,995 | ₩32,995 | -0.31% | 300 |
|---|
| 2026.02.11 | ₩33,484 | ₩33,647 | ₩33,484 | ₩33,647 | +0.49% | 100 |
|---|
| 2026.02.10 | ₩33,764 | ₩33,845 | ₩33,652 | ₩33,652 | -0.33% | 2.9천 |
|---|
| 2026.02.09 | ₩33,778 | ₩33,778 | ₩33,728 | ₩33,728 | -0.15% | 200 |
|---|
| 2026.02.06 | ₩33,204 | ₩33,504 | ₩33,204 | ₩33,504 | +0.91% | 300 |
|---|
| 2026.02.05 | ₩32,653 | ₩32,653 | ₩32,653 | ₩32,653 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,137 | ₩33,137 | ₩33,093 | ₩33,093 | -0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,244 | ₩33,244 | ₩33,206 | ₩33,206 | -0.11% | 300 |
|---|
| 2026.01.30 | ₩33,217 | ₩33,217 | ₩33,043 | ₩33,043 | -0.52% | 300 |
|---|
| 2026.01.29 | ₩33,444 | ₩33,684 | ₩33,444 | ₩33,670 | +0.67% | 7.7천 |
|---|
| 2026.01.28 | ₩33,911 | ₩33,911 | ₩33,829 | ₩33,829 | -0.24% | 300 |
|---|
| 2026.01.27 | ₩33,764 | ₩33,890 | ₩33,764 | ₩33,890 | +0.37% | 100 |
|---|
| 2026.01.26 | ₩33,925 | ₩33,925 | ₩33,871 | ₩33,879 | -0.13% | 400 |
|---|
| 2026.01.23 | ₩34,045 | ₩34,152 | ₩34,045 | ₩34,072 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩34,205 | ₩34,219 | ₩34,053 | ₩34,053 | -0.45% | 2.6천 |
|---|
| 2026.01.21 | ₩33,391 | ₩33,591 | ₩33,391 | ₩33,591 | +0.60% | 700 |
|---|
| 2026.01.20 | ₩33,324 | ₩33,324 | ₩33,256 | ₩33,256 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩33,297 | ₩33,344 | ₩33,297 | ₩33,344 | +0.14% | 300 |
|---|
| 2026.01.15 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,431 | ₩33,431 | ₩33,352 | ₩33,352 | -0.24% | 1천 |
|---|
| 2026.01.13 | ₩33,431 | ₩33,644 | ₩33,391 | ₩33,439 | +0.02% | 700 |
|---|
| 2026.01.12 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,017 | ₩33,310 | ₩33,017 | ₩33,282 | +0.81% | 1.7천 |
|---|
| 2026.01.08 | ₩33,070 | ₩33,097 | ₩33,057 | ₩33,091 | +0.06% | 1.9천 |
|---|
| 2026.01.07 | ₩32,856 | ₩32,940 | ₩32,830 | ₩32,940 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩32,856 | ₩33,190 | ₩32,856 | ₩33,190 | +1.02% | 900 |
|---|
| 2026.01.05 | ₩32,850 | ₩32,856 | ₩32,808 | ₩32,808 | -0.13% | 800 |
|---|
| 2026.01.02 | ₩32,282 | ₩32,366 | ₩32,282 | ₩32,366 | +0.26% | 1.3천 |
|---|
| 2025.12.31 | ₩32,167 | ₩32,167 | ₩32,167 | ₩32,167 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩32,683 | ₩32,705 | ₩32,683 | ₩32,705 | +0.07% | 300 |
|---|
| 2025.12.29 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,217 | ₩33,257 | ₩33,217 | ₩33,250 | +0.10% | 1천 |
|---|
| 2025.12.24 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,564 | ₩33,628 | ₩33,564 | ₩33,628 | +0.19% | 200 |
|---|
| 2025.12.22 | ₩33,805 | ₩33,811 | ₩33,748 | ₩33,748 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩32,896 | ₩33,577 | ₩32,896 | ₩33,513 | +1.88% | 1.1천 |
|---|
| 2025.12.18 | ₩33,497 | ₩33,497 | ₩33,261 | ₩33,261 | -0.71% | 1천 |
|---|
| 2025.12.17 | ₩33,244 | ₩33,244 | ₩33,190 | ₩33,230 | -0.04% | 300 |
|---|
| 2025.12.16 | ₩33,337 | ₩33,372 | ₩33,337 | ₩33,372 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩33,471 | ₩33,471 | ₩33,451 | ₩33,451 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩33,885 | ₩33,919 | ₩33,858 | ₩33,919 | +0.10% | 2.3천 |
|---|
| 2025.12.11 | ₩34,032 | ₩34,105 | ₩34,032 | ₩34,105 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩33,471 | ₩33,764 | ₩33,471 | ₩33,764 | +0.88% | 500 |
|---|
| 2025.12.09 | ₩32,055 | ₩34,192 | ₩31,254 | ₩33,481 | +4.45% | 1.6천 |
|---|
| 2025.12.08 | ₩33,364 | ₩33,364 | ₩33,298 | ₩33,298 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,190 | ₩33,309 | ₩33,190 | ₩33,309 | +0.36% | 400 |
|---|
| 2025.12.01 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,970 | ₩33,158 | ₩32,970 | ₩33,158 | +0.57% | 600 |
|---|
| 2025.11.25 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,143 | ₩32,143 | ₩32,143 | ₩32,143 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,963 | ₩31,963 | ₩31,963 | ₩31,963 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩32,269 | ₩32,269 | ₩32,269 | ₩32,269 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,262 | ₩32,277 | ₩32,262 | ₩32,277 | +0.05% | 500 |
|---|
| 2025.11.17 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,958 | ₩32,958 | ₩32,958 | ₩32,958 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,444 | ₩33,618 | ₩33,444 | ₩33,523 | +0.24% | 2.1만 |
|---|
| 2025.11.11 | ₩33,190 | ₩33,511 | ₩33,190 | ₩33,511 | +0.97% | 500 |
|---|
| 2025.11.10 | ₩33,364 | ₩33,364 | ₩33,321 | ₩33,321 | -0.13% | 400 |
|---|
| 2025.11.07 | ₩32,402 | ₩32,824 | ₩32,402 | ₩32,824 | +1.30% | 3.4천 |
|---|
| 2025.11.06 | ₩32,749 | ₩32,749 | ₩32,749 | ₩32,749 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,830 | ₩32,970 | ₩32,830 | ₩32,970 | +0.43% | 200 |
|---|
| 2025.11.04 | ₩32,313 | ₩32,313 | ₩32,313 | ₩32,313 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,910 | ₩33,006 | ₩32,910 | ₩33,006 | +0.29% | 1.2천 |
|---|
| 2025.10.31 | ₩32,883 | ₩32,998 | ₩32,883 | ₩32,998 | +0.35% | 100 |
|---|
| 2025.10.30 | ₩34,098 | ₩34,098 | ₩33,762 | ₩33,762 | -0.99% | 1.5천 |
|---|
| 2025.10.29 | ₩34,593 | ₩34,606 | ₩34,241 | ₩34,241 | -1.02% | 200 |
|---|
| 2025.10.28 | ₩34,886 | ₩34,886 | ₩34,573 | ₩34,573 | -0.90% | 100 |
|---|
| 2025.10.27 | ₩36,289 | ₩36,289 | ₩35,867 | ₩35,867 | -1.16% | 700 |
|---|
| 2025.10.24 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩37,117 | ₩37,117 | ₩36,656 | ₩36,656 | -1.24% | 400 |
|---|
| 2025.10.22 | ₩36,209 | ₩36,517 | ₩36,209 | ₩36,517 | +0.85% | 200 |
|---|
| 2025.10.21 | ₩36,389 | ₩36,389 | ₩36,389 | ₩36,389 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,102 | ₩36,262 | ₩36,102 | ₩36,227 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩35,427 | ₩35,469 | ₩35,427 | ₩35,469 | +0.12% | 200 |
|---|
| 2025.10.16 | ₩35,473 | ₩35,473 | ₩35,473 | ₩35,473 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,823 | ₩36,823 | ₩36,482 | ₩36,482 | -0.92% | 200 |
|---|
| 2025.10.14 | ₩36,062 | ₩36,254 | ₩36,062 | ₩36,254 | +0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩36,209 | ₩36,209 | ₩35,851 | ₩35,851 | -0.99% | 300 |
|---|
| 2025.10.10 | ₩36,947 | ₩36,947 | ₩35,407 | ₩35,407 | -4.17% | 900 |
|---|