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 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 100 |
| 2026.10.08 | ₩32,074 | ₩32,366 | ₩32,074 | ₩32,366 | +0.91% | 6.4천 |
| 2026.10.07 | ₩32,379 | ₩32,379 | ₩32,379 | ₩32,379 | 0.00% | 300 |
| 2026.10.06 | ₩32,314 | ₩32,834 | ₩32,314 | ₩32,663 | +1.08% | 600 |
| 2026.10.05 | ₩32,127 | ₩32,274 | ₩32,087 | ₩32,087 | -0.12% | 4.4천 |
| 2026.10.02 | ₩32,127 | ₩32,239 | ₩32,127 | ₩32,239 | +0.35% | 4.8천 |
| 2026.10.01 | ₩31,607 | ₩31,839 | ₩31,593 | ₩31,839 | +0.73% | 3.7천 |
| 2026.09.30 | ₩31,834 | ₩31,847 | ₩31,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,661 |
| -0.54% |
| 700 |
| 2026.09.29 | ₩31,447 | ₩31,727 | ₩31,447 | ₩31,656 | +0.67% | 700 |
|---|
| 2026.09.28 | ₩32,074 | ₩32,074 | ₩31,663 | ₩31,663 | -1.28% | 300 |
|---|
| 2026.09.25 | ₩31,834 | ₩32,114 | ₩31,834 | ₩32,114 | +0.88% | 2.9천 |
|---|
| 2026.09.24 | ₩31,860 | ₩32,094 | ₩31,860 | ₩31,900 | +0.13% | 1.4천 |
|---|
| 2026.09.23 | ₩32,047 | ₩32,240 | ₩32,047 | ₩32,240 | +0.60% | 1천 |
|---|
| 2026.09.22 | ₩32,487 | ₩32,487 | ₩32,487 | ₩32,487 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,286 | ₩32,286 | ₩32,286 | ₩32,286 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,034 | ₩32,327 | ₩32,034 | ₩32,327 | +0.92% | 1.9천 |
|---|
| 2026.09.17 | ₩32,687 | ₩32,687 | ₩32,383 | ₩32,383 | -0.93% | 1.9천 |
|---|
| 2026.09.16 | ₩32,354 | ₩32,354 | ₩31,874 | ₩31,970 | -1.19% | 600 |
|---|
| 2026.09.15 | ₩32,143 | ₩32,143 | ₩32,143 | ₩32,143 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,074 | ₩32,180 | ₩32,047 | ₩32,180 | +0.33% | 700 |
|---|
| 2026.09.11 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,681 | ₩32,681 | ₩32,579 | ₩32,579 | -0.31% | 300 |
|---|
| 2026.09.09 | ₩32,954 | ₩32,954 | ₩32,869 | ₩32,869 | -0.26% | 300 |
|---|
| 2026.09.08 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,941 | ₩32,990 | ₩32,941 | ₩32,990 | +0.15% | 1천 |
|---|
| 2026.09.03 | ₩32,980 | ₩32,980 | ₩32,980 | ₩32,980 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,754 | ₩32,933 | ₩32,754 | ₩32,933 | +0.55% | 500 |
|---|
| 2026.09.01 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,861 | ₩33,036 | ₩32,861 | ₩33,036 | +0.53% | 1.8천 |
|---|
| 2026.08.28 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,688 | ₩33,688 | ₩33,584 | ₩33,584 | -0.31% | 200 |
|---|
| 2026.08.26 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,014 | ₩33,395 | ₩33,014 | ₩33,226 | +0.64% | 500 |
|---|
| 2026.08.24 | ₩33,248 | ₩33,248 | ₩33,226 | ₩33,226 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩33,154 | ₩33,359 | ₩33,154 | ₩33,359 | +0.62% | 1천 |
|---|
| 2026.08.20 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,635 | ₩33,635 | ₩33,467 | ₩33,467 | -0.50% | 600 |
|---|
| 2026.08.18 | ₩33,363 | ₩33,363 | ₩33,363 | ₩33,363 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,501 | ₩33,700 | ₩33,501 | ₩33,700 | +0.59% | 2.5천 |
|---|
| 2026.08.14 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,528 | ₩33,715 | ₩33,528 | ₩33,657 | +0.39% | 1천 |
|---|
| 2026.08.11 | ₩33,208 | ₩33,447 | ₩33,208 | ₩33,447 | +0.72% | 200 |
|---|
| 2026.08.10 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,781 | ₩33,395 | ₩32,781 | ₩33,395 | +1.87% | 2.8천 |
|---|
| 2026.08.06 | ₩32,541 | ₩32,733 | ₩32,527 | ₩32,733 | +0.59% | 2.4천 |
|---|
| 2026.08.05 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,260 | ₩32,539 | ₩32,260 | ₩32,539 | +0.86% | 1.5천 |
|---|
| 2026.07.31 | ₩31,994 | ₩32,007 | ₩31,934 | ₩31,934 | -0.19% | 1만 |
|---|
| 2026.07.30 | ₩31,753 | ₩31,847 | ₩31,753 | ₩31,827 | +0.23% | 2천 |
|---|
| 2026.07.29 | ₩31,737 | ₩31,737 | ₩31,737 | ₩31,737 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,982 | ₩31,982 | ₩31,982 | ₩31,982 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,102 | ₩32,102 | ₩32,102 | ₩32,102 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,092 | ₩32,092 | ₩32,092 | ₩32,092 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,581 | ₩32,581 | ₩32,299 | ₩32,299 | -0.86% | 300 |
|---|
| 2026.07.22 | ₩32,167 | ₩32,290 | ₩32,127 | ₩32,290 | +0.38% | 200 |
|---|
| 2026.07.21 | ₩32,382 | ₩32,382 | ₩32,382 | ₩32,382 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,860 | ₩31,860 | ₩31,794 | ₩31,807 | -0.17% | 1천 |
|---|
| 2026.07.17 | ₩32,044 | ₩32,044 | ₩32,044 | ₩32,044 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,287 | ₩32,287 | ₩32,091 | ₩32,091 | -0.61% | 200 |
|---|
| 2026.07.15 | ₩32,300 | ₩32,300 | ₩32,290 | ₩32,290 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,554 | ₩32,554 | ₩32,223 | ₩32,223 | -1.02% | 600 |
|---|
| 2026.07.10 | ₩32,405 | ₩32,405 | ₩32,405 | ₩32,405 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,441 | ₩32,441 | ₩32,441 | ₩32,441 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,390 | ₩32,390 | ₩32,390 | ₩32,390 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,453 | ₩32,453 | ₩32,453 | ₩32,453 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,781 | ₩32,860 | ₩32,781 | ₩32,860 | +0.24% | 200 |
|---|
| 2026.07.02 | ₩32,994 | ₩32,994 | ₩32,634 | ₩32,634 | -1.09% | 1천 |
|---|
| 2026.07.01 | ₩33,395 | ₩33,435 | ₩32,866 | ₩32,866 | -1.58% | 500 |
|---|
| 2026.06.30 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,741 | ₩32,741 | ₩32,593 | ₩32,593 | -0.45% | 100 |
|---|
| 2026.06.26 | ₩32,901 | ₩32,954 | ₩32,474 | ₩32,558 | -1.04% | 1.8천 |
|---|
| 2026.06.25 | ₩32,794 | ₩32,821 | ₩32,515 | ₩32,515 | -0.85% | 600 |
|---|
| 2026.06.24 | ₩32,461 | ₩32,495 | ₩32,461 | ₩32,495 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩32,888 | ₩32,921 | ₩32,501 | ₩32,617 | -0.82% | 900 |
|---|
| 2026.06.22 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,531 | ₩32,531 | ₩32,531 | ₩32,531 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,873 | ₩32,873 | ₩32,873 | ₩32,873 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,728 | ₩34,022 | ₩33,728 | ₩33,817 | +0.27% | 2천 |
|---|
| 2026.06.03 | ₩33,741 | ₩33,741 | ₩33,541 | ₩33,541 | -0.59% | 1.5천 |
|---|
| 2026.06.02 | ₩33,968 | ₩34,047 | ₩33,968 | ₩34,047 | +0.23% | 4.5천 |
|---|
| 2026.06.01 | ₩33,795 | ₩33,861 | ₩33,795 | ₩33,861 | +0.20% | 700 |
|---|
| 2026.05.29 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,861 | ₩33,861 | ₩33,861 | ₩33,861 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,248 | ₩33,367 | ₩33,248 | ₩33,367 | +0.36% | 2.6천 |
|---|
| 2026.05.26 | ₩33,302 | ₩33,302 | ₩33,302 | ₩33,302 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,594 | ₩32,594 | ₩32,413 | ₩32,413 | -0.56% | 200 |
|---|
| 2026.05.18 | ₩32,699 | ₩32,699 | ₩32,699 | ₩32,699 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,141 | ₩33,269 | ₩33,141 | ₩33,269 | +0.39% | 6.7천 |
|---|
| 2026.05.13 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,217 | ₩33,217 | ₩33,217 | ₩33,217 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,621 | ₩33,821 | ₩33,621 | ₩33,648 | +0.08% | 7.3천 |
|---|
| 2026.05.08 | ₩33,728 | ₩33,760 | ₩33,728 | ₩33,760 | +0.09% | 100 |
|---|
| 2026.05.07 | ₩33,932 | ₩33,932 | ₩33,932 | ₩33,932 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,451 | ₩34,451 | ₩34,451 | ₩34,451 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,234 | ₩33,314 | ₩33,210 | ₩33,210 | -0.07% | 700 |
|---|
| 2026.04.27 | ₩33,314 | ₩33,484 | ₩33,314 | ₩33,484 | +0.51% | 300 |
|---|
| 2026.04.24 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,861 | ₩33,861 | ₩33,688 | ₩33,688 | -0.51% | 200 |
|---|
| 2026.04.20 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,915 | ₩34,032 | ₩33,915 | ₩34,032 | +0.35% | 300 |
|---|
| 2026.04.16 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,521 | ₩33,579 | ₩33,521 | ₩33,579 | +0.17% | 100 |
|---|
| 2026.04.13 | ₩32,834 | ₩33,266 | ₩32,807 | ₩33,266 | +1.32% | 900 |
|---|
| 2026.04.10 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,128 | ₩33,128 | ₩33,093 | ₩33,093 | -0.10% | 200 |
|---|
| 2026.04.07 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,434 | ₩32,992 | ₩32,434 | ₩32,992 | +1.72% | 100 |
|---|
| 2026.04.01 | ₩32,447 | ₩32,747 | ₩32,447 | ₩32,747 | +0.93% | 200 |
|---|
| 2026.03.31 | ₩32,100 | ₩32,477 | ₩32,100 | ₩32,477 | +1.17% | 1.8천 |
|---|
| 2026.03.30 | ₩31,940 | ₩31,940 | ₩31,727 | ₩31,850 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩32,114 | ₩32,114 | ₩31,914 | ₩31,914 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩32,641 | ₩32,641 | ₩32,314 | ₩32,385 | -0.78% | 2.1천 |
|---|
| 2026.03.25 | ₩32,861 | ₩32,861 | ₩32,621 | ₩32,647 | -0.65% | 3.9천 |
|---|
| 2026.03.24 | ₩32,423 | ₩32,423 | ₩32,423 | ₩32,423 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,501 | ₩32,501 | ₩32,326 | ₩32,326 | -0.54% | 400 |
|---|
| 2026.03.20 | ₩32,327 | ₩32,327 | ₩32,011 | ₩32,011 | -0.98% | 2천 |
|---|
| 2026.03.19 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,834 | ₩32,900 | ₩32,834 | ₩32,900 | +0.20% | 200 |
|---|
| 2026.03.12 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,281 | ₩33,281 | ₩33,032 | ₩33,032 | -0.75% | 300 |
|---|
| 2026.03.09 | ₩32,814 | ₩33,098 | ₩32,814 | ₩33,098 | +0.87% | 200 |
|---|
| 2026.03.06 | ₩32,898 | ₩32,898 | ₩32,898 | ₩32,898 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,405 | ₩33,405 | ₩33,405 | ₩33,405 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,888 | ₩34,215 | ₩33,888 | ₩34,215 | +0.96% | 500 |
|---|
| 2026.02.27 | ₩33,955 | ₩34,046 | ₩33,955 | ₩34,046 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩34,286 | ₩34,286 | ₩34,286 | ₩34,286 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,928 | ₩33,992 | ₩33,915 | ₩33,992 | +0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩34,182 | ₩34,182 | ₩34,100 | ₩34,100 | -0.24% | 200 |
|---|
| 2026.02.23 | ₩34,075 | ₩34,075 | ₩33,693 | ₩33,693 | -1.12% | 200 |
|---|
| 2026.02.20 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,688 | ₩33,776 | ₩33,688 | ₩33,776 | +0.26% | 100 |
|---|
| 2026.02.18 | ₩33,461 | ₩33,635 | ₩33,461 | ₩33,565 | +0.31% | 1.2천 |
|---|
| 2026.02.17 | ₩33,021 | ₩33,288 | ₩32,874 | ₩33,174 | +0.46% | 800 |
|---|
| 2026.02.13 | ₩33,101 | ₩33,194 | ₩33,101 | ₩33,194 | +0.28% | 200 |
|---|
| 2026.02.12 | ₩33,061 | ₩33,061 | ₩32,960 | ₩32,960 | -0.31% | 300 |
|---|
| 2026.02.11 | ₩33,448 | ₩33,611 | ₩33,448 | ₩33,611 | +0.49% | 100 |
|---|
| 2026.02.10 | ₩33,728 | ₩33,808 | ₩33,616 | ₩33,616 | -0.33% | 2.9천 |
|---|
| 2026.02.09 | ₩33,741 | ₩33,741 | ₩33,692 | ₩33,692 | -0.15% | 200 |
|---|
| 2026.02.06 | ₩33,168 | ₩33,468 | ₩33,168 | ₩33,468 | +0.91% | 300 |
|---|
| 2026.02.05 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,101 | ₩33,101 | ₩33,057 | ₩33,057 | -0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,208 | ₩33,208 | ₩33,170 | ₩33,170 | -0.11% | 300 |
|---|
| 2026.01.30 | ₩33,181 | ₩33,181 | ₩33,008 | ₩33,008 | -0.52% | 300 |
|---|
| 2026.01.29 | ₩33,408 | ₩33,648 | ₩33,408 | ₩33,633 | +0.67% | 7.7천 |
|---|
| 2026.01.28 | ₩33,875 | ₩33,875 | ₩33,792 | ₩33,792 | -0.24% | 300 |
|---|
| 2026.01.27 | ₩33,728 | ₩33,853 | ₩33,728 | ₩33,853 | +0.37% | 100 |
|---|
| 2026.01.26 | ₩33,888 | ₩33,888 | ₩33,835 | ₩33,843 | -0.13% | 400 |
|---|
| 2026.01.23 | ₩34,008 | ₩34,115 | ₩34,008 | ₩34,035 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩34,168 | ₩34,182 | ₩34,016 | ₩34,016 | -0.45% | 2.6천 |
|---|
| 2026.01.21 | ₩33,355 | ₩33,555 | ₩33,355 | ₩33,555 | +0.60% | 700 |
|---|
| 2026.01.20 | ₩33,288 | ₩33,288 | ₩33,220 | ₩33,220 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩33,261 | ₩33,308 | ₩33,261 | ₩33,308 | +0.14% | 300 |
|---|
| 2026.01.15 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,395 | ₩33,395 | ₩33,316 | ₩33,316 | -0.24% | 1천 |
|---|
| 2026.01.13 | ₩33,395 | ₩33,608 | ₩33,355 | ₩33,403 | +0.02% | 700 |
|---|
| 2026.01.12 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,981 | ₩33,274 | ₩32,981 | ₩33,246 | +0.81% | 1.7천 |
|---|
| 2026.01.08 | ₩33,034 | ₩33,061 | ₩33,021 | ₩33,056 | +0.06% | 1.9천 |
|---|
| 2026.01.07 | ₩32,821 | ₩32,905 | ₩32,794 | ₩32,905 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩32,821 | ₩33,154 | ₩32,821 | ₩33,154 | +1.02% | 900 |
|---|
| 2026.01.05 | ₩32,814 | ₩32,821 | ₩32,773 | ₩32,773 | -0.13% | 800 |
|---|
| 2026.01.02 | ₩32,247 | ₩32,331 | ₩32,247 | ₩32,331 | +0.26% | 1.3천 |
|---|
| 2025.12.31 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩32,647 | ₩32,670 | ₩32,647 | ₩32,670 | +0.07% | 300 |
|---|
| 2025.12.29 | ₩32,848 | ₩32,848 | ₩32,848 | ₩32,848 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,181 | ₩33,221 | ₩33,181 | ₩33,214 | +0.10% | 1천 |
|---|
| 2025.12.24 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,528 | ₩33,592 | ₩33,528 | ₩33,592 | +0.19% | 200 |
|---|
| 2025.12.22 | ₩33,768 | ₩33,775 | ₩33,712 | ₩33,712 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩32,861 | ₩33,541 | ₩32,861 | ₩33,477 | +1.88% | 1.1천 |
|---|
| 2025.12.18 | ₩33,461 | ₩33,461 | ₩33,225 | ₩33,225 | -0.71% | 1천 |
|---|
| 2025.12.17 | ₩33,208 | ₩33,208 | ₩33,154 | ₩33,194 | -0.04% | 300 |
|---|
| 2025.12.16 | ₩33,301 | ₩33,336 | ₩33,301 | ₩33,336 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩33,435 | ₩33,435 | ₩33,415 | ₩33,415 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩33,848 | ₩33,883 | ₩33,821 | ₩33,883 | +0.10% | 2.3천 |
|---|
| 2025.12.11 | ₩33,995 | ₩34,068 | ₩33,995 | ₩34,068 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩33,435 | ₩33,728 | ₩33,435 | ₩33,728 | +0.88% | 500 |
|---|
| 2025.12.09 | ₩32,020 | ₩34,155 | ₩31,220 | ₩33,445 | +4.45% | 1.6천 |
|---|
| 2025.12.08 | ₩33,328 | ₩33,328 | ₩33,262 | ₩33,262 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,154 | ₩33,273 | ₩33,154 | ₩33,273 | +0.36% | 400 |
|---|
| 2025.12.01 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,405 | ₩33,405 | ₩33,405 | ₩33,405 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,934 | ₩33,122 | ₩32,934 | ₩33,122 | +0.57% | 600 |
|---|
| 2025.11.25 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,300 | ₩32,300 | ₩32,300 | ₩32,300 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,108 | ₩32,108 | ₩32,108 | ₩32,108 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩32,234 | ₩32,234 | ₩32,234 | ₩32,234 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,227 | ₩32,242 | ₩32,227 | ₩32,242 | +0.05% | 500 |
|---|
| 2025.11.17 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,408 | ₩33,581 | ₩33,408 | ₩33,487 | +0.24% | 2.1만 |
|---|
| 2025.11.11 | ₩33,154 | ₩33,475 | ₩33,154 | ₩33,475 | +0.97% | 500 |
|---|
| 2025.11.10 | ₩33,328 | ₩33,328 | ₩33,285 | ₩33,285 | -0.13% | 400 |
|---|
| 2025.11.07 | ₩32,367 | ₩32,789 | ₩32,367 | ₩32,789 | +1.30% | 3.4천 |
|---|
| 2025.11.06 | ₩32,714 | ₩32,714 | ₩32,714 | ₩32,714 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,794 | ₩32,934 | ₩32,794 | ₩32,934 | +0.43% | 200 |
|---|
| 2025.11.04 | ₩32,278 | ₩32,278 | ₩32,278 | ₩32,278 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,874 | ₩32,970 | ₩32,874 | ₩32,970 | +0.29% | 1.2천 |
|---|
| 2025.10.31 | ₩32,848 | ₩32,962 | ₩32,848 | ₩32,962 | +0.35% | 100 |
|---|
| 2025.10.30 | ₩34,062 | ₩34,062 | ₩33,725 | ₩33,725 | -0.99% | 1.5천 |
|---|
| 2025.10.29 | ₩34,555 | ₩34,569 | ₩34,204 | ₩34,204 | -1.02% | 200 |
|---|
| 2025.10.28 | ₩34,849 | ₩34,849 | ₩34,535 | ₩34,535 | -0.90% | 100 |
|---|
| 2025.10.27 | ₩36,250 | ₩36,250 | ₩35,828 | ₩35,828 | -1.16% | 700 |
|---|
| 2025.10.24 | ₩36,232 | ₩36,232 | ₩36,232 | ₩36,232 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩37,077 | ₩37,077 | ₩36,617 | ₩36,617 | -1.24% | 400 |
|---|
| 2025.10.22 | ₩36,170 | ₩36,478 | ₩36,170 | ₩36,478 | +0.85% | 200 |
|---|
| 2025.10.21 | ₩36,350 | ₩36,350 | ₩36,350 | ₩36,350 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,063 | ₩36,223 | ₩36,063 | ₩36,188 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩35,389 | ₩35,430 | ₩35,389 | ₩35,430 | +0.12% | 200 |
|---|
| 2025.10.16 | ₩35,434 | ₩35,434 | ₩35,434 | ₩35,434 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,783 | ₩36,783 | ₩36,443 | ₩36,443 | -0.92% | 200 |
|---|
| 2025.10.14 | ₩36,023 | ₩36,215 | ₩36,023 | ₩36,215 | +0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩36,170 | ₩36,170 | ₩35,812 | ₩35,812 | -0.99% | 300 |
|---|
| 2025.10.10 | ₩36,907 | ₩36,907 | ₩35,369 | ₩35,369 | -4.17% | 900 |
|---|