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 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 100 |
| 2026.10.08 | ₩32,086 | ₩32,378 | ₩32,086 | ₩32,378 | +0.91% | 6.4천 |
| 2026.10.07 | ₩32,391 | ₩32,391 | ₩32,391 | ₩32,391 | 0.00% | 300 |
| 2026.10.06 | ₩32,326 | ₩32,846 | ₩32,326 | ₩32,676 | +1.08% | 600 |
| 2026.10.05 | ₩32,139 | ₩32,286 | ₩32,099 | ₩32,099 | -0.12% | 4.4천 |
| 2026.10.02 | ₩32,139 | ₩32,251 | ₩32,139 | ₩32,251 | +0.35% | 4.8천 |
| 2026.10.01 | ₩31,619 | ₩31,851 | ₩31,605 | ₩31,851 | +0.73% | 3.7천 |
| 2026.09.30 | ₩31,845 | ₩31,859 | ₩31,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,673 |
| -0.54% |
| 700 |
| 2026.09.29 | ₩31,458 | ₩31,739 | ₩31,458 | ₩31,668 | +0.67% | 700 |
|---|
| 2026.09.28 | ₩32,086 | ₩32,086 | ₩31,675 | ₩31,675 | -1.28% | 300 |
|---|
| 2026.09.25 | ₩31,845 | ₩32,126 | ₩31,845 | ₩32,126 | +0.88% | 2.9천 |
|---|
| 2026.09.24 | ₩31,872 | ₩32,106 | ₩31,872 | ₩31,912 | +0.13% | 1.4천 |
|---|
| 2026.09.23 | ₩32,059 | ₩32,253 | ₩32,059 | ₩32,253 | +0.60% | 1천 |
|---|
| 2026.09.22 | ₩32,499 | ₩32,499 | ₩32,499 | ₩32,499 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,298 | ₩32,298 | ₩32,298 | ₩32,298 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,046 | ₩32,339 | ₩32,046 | ₩32,339 | +0.92% | 1.9천 |
|---|
| 2026.09.17 | ₩32,700 | ₩32,700 | ₩32,395 | ₩32,395 | -0.93% | 1.9천 |
|---|
| 2026.09.16 | ₩32,366 | ₩32,366 | ₩31,886 | ₩31,982 | -1.19% | 600 |
|---|
| 2026.09.15 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,086 | ₩32,192 | ₩32,059 | ₩32,192 | +0.33% | 700 |
|---|
| 2026.09.11 | ₩32,613 | ₩32,613 | ₩32,613 | ₩32,613 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,693 | ₩32,693 | ₩32,592 | ₩32,592 | -0.31% | 300 |
|---|
| 2026.09.09 | ₩32,967 | ₩32,967 | ₩32,881 | ₩32,881 | -0.26% | 300 |
|---|
| 2026.09.08 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,953 | ₩33,003 | ₩32,953 | ₩33,003 | +0.15% | 1천 |
|---|
| 2026.09.03 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,766 | ₩32,945 | ₩32,766 | ₩32,945 | +0.55% | 500 |
|---|
| 2026.09.01 | ₩32,786 | ₩32,786 | ₩32,786 | ₩32,786 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,873 | ₩33,048 | ₩32,873 | ₩33,048 | +0.53% | 1.8천 |
|---|
| 2026.08.28 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,701 | ₩33,701 | ₩33,597 | ₩33,597 | -0.31% | 200 |
|---|
| 2026.08.26 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,027 | ₩33,407 | ₩33,027 | ₩33,239 | +0.64% | 500 |
|---|
| 2026.08.24 | ₩33,260 | ₩33,260 | ₩33,239 | ₩33,239 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩33,167 | ₩33,371 | ₩33,167 | ₩33,371 | +0.62% | 1천 |
|---|
| 2026.08.20 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,647 | ₩33,647 | ₩33,479 | ₩33,479 | -0.50% | 600 |
|---|
| 2026.08.18 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,514 | ₩33,713 | ₩33,514 | ₩33,713 | +0.59% | 2.5천 |
|---|
| 2026.08.14 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,541 | ₩33,727 | ₩33,541 | ₩33,670 | +0.39% | 1천 |
|---|
| 2026.08.11 | ₩33,220 | ₩33,459 | ₩33,220 | ₩33,459 | +0.72% | 200 |
|---|
| 2026.08.10 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,793 | ₩33,407 | ₩32,793 | ₩33,407 | +1.87% | 2.8천 |
|---|
| 2026.08.06 | ₩32,553 | ₩32,745 | ₩32,539 | ₩32,745 | +0.59% | 2.4천 |
|---|
| 2026.08.05 | ₩32,582 | ₩32,582 | ₩32,582 | ₩32,582 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,273 | ₩32,552 | ₩32,273 | ₩32,552 | +0.86% | 1.5천 |
|---|
| 2026.07.31 | ₩32,006 | ₩32,019 | ₩31,946 | ₩31,946 | -0.19% | 1만 |
|---|
| 2026.07.30 | ₩31,765 | ₩31,859 | ₩31,765 | ₩31,839 | +0.23% | 2천 |
|---|
| 2026.07.29 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,994 | ₩31,994 | ₩31,994 | ₩31,994 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,114 | ₩32,114 | ₩32,114 | ₩32,114 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,104 | ₩32,104 | ₩32,104 | ₩32,104 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,593 | ₩32,593 | ₩32,311 | ₩32,311 | -0.86% | 300 |
|---|
| 2026.07.22 | ₩32,179 | ₩32,302 | ₩32,139 | ₩32,302 | +0.38% | 200 |
|---|
| 2026.07.21 | ₩32,394 | ₩32,394 | ₩32,394 | ₩32,394 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,872 | ₩31,872 | ₩31,805 | ₩31,819 | -0.17% | 1천 |
|---|
| 2026.07.17 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,299 | ₩32,299 | ₩32,103 | ₩32,103 | -0.61% | 200 |
|---|
| 2026.07.15 | ₩32,313 | ₩32,313 | ₩32,302 | ₩32,302 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,566 | ₩32,566 | ₩32,235 | ₩32,235 | -1.02% | 600 |
|---|
| 2026.07.10 | ₩32,417 | ₩32,417 | ₩32,417 | ₩32,417 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,453 | ₩32,453 | ₩32,453 | ₩32,453 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,465 | ₩32,465 | ₩32,465 | ₩32,465 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,793 | ₩32,872 | ₩32,793 | ₩32,872 | +0.24% | 200 |
|---|
| 2026.07.02 | ₩33,007 | ₩33,007 | ₩32,646 | ₩32,646 | -1.09% | 1천 |
|---|
| 2026.07.01 | ₩33,407 | ₩33,447 | ₩32,879 | ₩32,879 | -1.58% | 500 |
|---|
| 2026.06.30 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,753 | ₩32,753 | ₩32,605 | ₩32,605 | -0.45% | 100 |
|---|
| 2026.06.26 | ₩32,913 | ₩32,967 | ₩32,486 | ₩32,570 | -1.04% | 1.8천 |
|---|
| 2026.06.25 | ₩32,806 | ₩32,833 | ₩32,527 | ₩32,527 | -0.85% | 600 |
|---|
| 2026.06.24 | ₩32,473 | ₩32,507 | ₩32,473 | ₩32,507 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩32,900 | ₩32,933 | ₩32,513 | ₩32,629 | -0.82% | 900 |
|---|
| 2026.06.22 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,155 | ₩33,155 | ₩33,155 | ₩33,155 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,544 | ₩32,544 | ₩32,544 | ₩32,544 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,885 | ₩32,885 | ₩32,885 | ₩32,885 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,741 | ₩34,034 | ₩33,741 | ₩33,830 | +0.27% | 2천 |
|---|
| 2026.06.03 | ₩33,754 | ₩33,754 | ₩33,554 | ₩33,554 | -0.59% | 1.5천 |
|---|
| 2026.06.02 | ₩33,981 | ₩34,060 | ₩33,981 | ₩34,060 | +0.23% | 4.5천 |
|---|
| 2026.06.01 | ₩33,807 | ₩33,874 | ₩33,807 | ₩33,874 | +0.20% | 700 |
|---|
| 2026.05.29 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,260 | ₩33,379 | ₩33,260 | ₩33,379 | +0.36% | 2.6천 |
|---|
| 2026.05.26 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,606 | ₩32,606 | ₩32,425 | ₩32,425 | -0.56% | 200 |
|---|
| 2026.05.18 | ₩32,712 | ₩32,712 | ₩32,712 | ₩32,712 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,736 | ₩32,736 | ₩32,736 | ₩32,736 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,153 | ₩33,282 | ₩33,153 | ₩33,282 | +0.39% | 6.7천 |
|---|
| 2026.05.13 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,634 | ₩33,834 | ₩33,634 | ₩33,661 | +0.08% | 7.3천 |
|---|
| 2026.05.08 | ₩33,741 | ₩33,773 | ₩33,741 | ₩33,773 | +0.09% | 100 |
|---|
| 2026.05.07 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,046 | ₩34,046 | ₩34,046 | ₩34,046 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,247 | ₩33,327 | ₩33,223 | ₩33,223 | -0.07% | 700 |
|---|
| 2026.04.27 | ₩33,327 | ₩33,496 | ₩33,327 | ₩33,496 | +0.51% | 300 |
|---|
| 2026.04.24 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,894 | ₩33,894 | ₩33,894 | ₩33,894 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,874 | ₩33,874 | ₩33,701 | ₩33,701 | -0.51% | 200 |
|---|
| 2026.04.20 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,928 | ₩34,045 | ₩33,928 | ₩34,045 | +0.35% | 300 |
|---|
| 2026.04.16 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,534 | ₩33,591 | ₩33,534 | ₩33,591 | +0.17% | 100 |
|---|
| 2026.04.13 | ₩32,846 | ₩33,279 | ₩32,820 | ₩33,279 | +1.32% | 900 |
|---|
| 2026.04.10 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,140 | ₩33,140 | ₩33,105 | ₩33,105 | -0.10% | 200 |
|---|
| 2026.04.07 | ₩32,846 | ₩32,846 | ₩32,846 | ₩32,846 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,446 | ₩33,004 | ₩32,446 | ₩33,004 | +1.72% | 100 |
|---|
| 2026.04.01 | ₩32,459 | ₩32,760 | ₩32,459 | ₩32,760 | +0.93% | 200 |
|---|
| 2026.03.31 | ₩32,112 | ₩32,489 | ₩32,112 | ₩32,489 | +1.17% | 1.8천 |
|---|
| 2026.03.30 | ₩31,952 | ₩31,952 | ₩31,739 | ₩31,861 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩32,126 | ₩32,126 | ₩31,926 | ₩31,926 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩32,653 | ₩32,653 | ₩32,326 | ₩32,397 | -0.78% | 2.1천 |
|---|
| 2026.03.25 | ₩32,873 | ₩32,873 | ₩32,633 | ₩32,660 | -0.65% | 3.9천 |
|---|
| 2026.03.24 | ₩32,435 | ₩32,435 | ₩32,435 | ₩32,435 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,513 | ₩32,513 | ₩32,338 | ₩32,338 | -0.54% | 400 |
|---|
| 2026.03.20 | ₩32,339 | ₩32,339 | ₩32,023 | ₩32,023 | -0.98% | 2천 |
|---|
| 2026.03.19 | ₩32,502 | ₩32,502 | ₩32,502 | ₩32,502 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,674 | ₩32,674 | ₩32,674 | ₩32,674 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,846 | ₩32,912 | ₩32,846 | ₩32,912 | +0.20% | 200 |
|---|
| 2026.03.12 | ₩33,157 | ₩33,157 | ₩33,157 | ₩33,157 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,294 | ₩33,294 | ₩33,044 | ₩33,044 | -0.75% | 300 |
|---|
| 2026.03.09 | ₩32,826 | ₩33,111 | ₩32,826 | ₩33,111 | +0.87% | 200 |
|---|
| 2026.03.06 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,901 | ₩34,228 | ₩33,901 | ₩34,228 | +0.96% | 500 |
|---|
| 2026.02.27 | ₩33,968 | ₩34,058 | ₩33,968 | ₩34,058 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩34,299 | ₩34,299 | ₩34,299 | ₩34,299 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,941 | ₩34,005 | ₩33,928 | ₩34,005 | +0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩34,195 | ₩34,195 | ₩34,113 | ₩34,113 | -0.24% | 200 |
|---|
| 2026.02.23 | ₩34,088 | ₩34,088 | ₩33,706 | ₩33,706 | -1.12% | 200 |
|---|
| 2026.02.20 | ₩34,098 | ₩34,098 | ₩34,098 | ₩34,098 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,701 | ₩33,789 | ₩33,701 | ₩33,789 | +0.26% | 100 |
|---|
| 2026.02.18 | ₩33,474 | ₩33,647 | ₩33,474 | ₩33,578 | +0.31% | 1.2천 |
|---|
| 2026.02.17 | ₩33,033 | ₩33,300 | ₩32,887 | ₩33,187 | +0.46% | 800 |
|---|
| 2026.02.13 | ₩33,113 | ₩33,207 | ₩33,113 | ₩33,207 | +0.28% | 200 |
|---|
| 2026.02.12 | ₩33,073 | ₩33,073 | ₩32,972 | ₩32,972 | -0.31% | 300 |
|---|
| 2026.02.11 | ₩33,460 | ₩33,623 | ₩33,460 | ₩33,623 | +0.49% | 100 |
|---|
| 2026.02.10 | ₩33,741 | ₩33,821 | ₩33,629 | ₩33,629 | -0.33% | 2.9천 |
|---|
| 2026.02.09 | ₩33,754 | ₩33,754 | ₩33,705 | ₩33,705 | -0.15% | 200 |
|---|
| 2026.02.06 | ₩33,180 | ₩33,480 | ₩33,180 | ₩33,480 | +0.91% | 300 |
|---|
| 2026.02.05 | ₩32,630 | ₩32,630 | ₩32,630 | ₩32,630 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,113 | ₩33,113 | ₩33,069 | ₩33,069 | -0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,220 | ₩33,220 | ₩33,183 | ₩33,183 | -0.11% | 300 |
|---|
| 2026.01.30 | ₩33,193 | ₩33,193 | ₩33,020 | ₩33,020 | -0.52% | 300 |
|---|
| 2026.01.29 | ₩33,420 | ₩33,661 | ₩33,420 | ₩33,646 | +0.67% | 7.7천 |
|---|
| 2026.01.28 | ₩33,888 | ₩33,888 | ₩33,805 | ₩33,805 | -0.24% | 300 |
|---|
| 2026.01.27 | ₩33,741 | ₩33,866 | ₩33,741 | ₩33,866 | +0.37% | 100 |
|---|
| 2026.01.26 | ₩33,901 | ₩33,901 | ₩33,847 | ₩33,855 | -0.13% | 400 |
|---|
| 2026.01.23 | ₩34,021 | ₩34,128 | ₩34,021 | ₩34,048 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩34,181 | ₩34,195 | ₩34,029 | ₩34,029 | -0.45% | 2.6천 |
|---|
| 2026.01.21 | ₩33,367 | ₩33,567 | ₩33,367 | ₩33,567 | +0.60% | 700 |
|---|
| 2026.01.20 | ₩33,300 | ₩33,300 | ₩33,232 | ₩33,232 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩33,274 | ₩33,320 | ₩33,274 | ₩33,320 | +0.14% | 300 |
|---|
| 2026.01.15 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,407 | ₩33,407 | ₩33,328 | ₩33,328 | -0.24% | 1천 |
|---|
| 2026.01.13 | ₩33,407 | ₩33,621 | ₩33,367 | ₩33,415 | +0.02% | 700 |
|---|
| 2026.01.12 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,993 | ₩33,287 | ₩32,993 | ₩33,259 | +0.81% | 1.7천 |
|---|
| 2026.01.08 | ₩33,047 | ₩33,073 | ₩33,033 | ₩33,068 | +0.06% | 1.9천 |
|---|
| 2026.01.07 | ₩32,833 | ₩32,917 | ₩32,806 | ₩32,917 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩32,833 | ₩33,167 | ₩32,833 | ₩33,167 | +1.02% | 900 |
|---|
| 2026.01.05 | ₩32,826 | ₩32,833 | ₩32,785 | ₩32,785 | -0.13% | 800 |
|---|
| 2026.01.02 | ₩32,259 | ₩32,343 | ₩32,259 | ₩32,343 | +0.26% | 1.3천 |
|---|
| 2025.12.31 | ₩32,144 | ₩32,144 | ₩32,144 | ₩32,144 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩32,660 | ₩32,682 | ₩32,660 | ₩32,682 | +0.07% | 300 |
|---|
| 2025.12.29 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,193 | ₩33,234 | ₩33,193 | ₩33,227 | +0.10% | 1천 |
|---|
| 2025.12.24 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,541 | ₩33,605 | ₩33,541 | ₩33,605 | +0.19% | 200 |
|---|
| 2025.12.22 | ₩33,781 | ₩33,787 | ₩33,725 | ₩33,725 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩32,873 | ₩33,554 | ₩32,873 | ₩33,490 | +1.88% | 1.1천 |
|---|
| 2025.12.18 | ₩33,474 | ₩33,474 | ₩33,238 | ₩33,238 | -0.71% | 1천 |
|---|
| 2025.12.17 | ₩33,220 | ₩33,220 | ₩33,167 | ₩33,207 | -0.04% | 300 |
|---|
| 2025.12.16 | ₩33,314 | ₩33,348 | ₩33,314 | ₩33,348 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩33,447 | ₩33,447 | ₩33,427 | ₩33,427 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩33,861 | ₩33,896 | ₩33,834 | ₩33,896 | +0.10% | 2.3천 |
|---|
| 2025.12.11 | ₩34,008 | ₩34,081 | ₩34,008 | ₩34,081 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩33,447 | ₩33,741 | ₩33,447 | ₩33,741 | +0.88% | 500 |
|---|
| 2025.12.09 | ₩32,032 | ₩34,168 | ₩31,232 | ₩33,458 | +4.45% | 1.6천 |
|---|
| 2025.12.08 | ₩33,340 | ₩33,340 | ₩33,275 | ₩33,275 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,167 | ₩33,286 | ₩33,167 | ₩33,286 | +0.36% | 400 |
|---|
| 2025.12.01 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,947 | ₩33,135 | ₩32,947 | ₩33,135 | +0.57% | 600 |
|---|
| 2025.11.25 | ₩32,669 | ₩32,669 | ₩32,669 | ₩32,669 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,313 | ₩32,313 | ₩32,313 | ₩32,313 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,120 | ₩32,120 | ₩32,120 | ₩32,120 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,239 | ₩32,254 | ₩32,239 | ₩32,254 | +0.05% | 500 |
|---|
| 2025.11.17 | ₩32,162 | ₩32,162 | ₩32,162 | ₩32,162 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,188 | ₩33,188 | ₩33,188 | ₩33,188 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,420 | ₩33,594 | ₩33,420 | ₩33,499 | +0.24% | 2.1만 |
|---|
| 2025.11.11 | ₩33,167 | ₩33,487 | ₩33,167 | ₩33,487 | +0.97% | 500 |
|---|
| 2025.11.10 | ₩33,340 | ₩33,340 | ₩33,298 | ₩33,298 | -0.13% | 400 |
|---|
| 2025.11.07 | ₩32,379 | ₩32,801 | ₩32,379 | ₩32,801 | +1.30% | 3.4천 |
|---|
| 2025.11.06 | ₩32,726 | ₩32,726 | ₩32,726 | ₩32,726 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,806 | ₩32,947 | ₩32,806 | ₩32,947 | +0.43% | 200 |
|---|
| 2025.11.04 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,887 | ₩32,983 | ₩32,887 | ₩32,983 | +0.29% | 1.2천 |
|---|
| 2025.10.31 | ₩32,860 | ₩32,975 | ₩32,860 | ₩32,975 | +0.35% | 100 |
|---|
| 2025.10.30 | ₩34,074 | ₩34,074 | ₩33,738 | ₩33,738 | -0.99% | 1.5천 |
|---|
| 2025.10.29 | ₩34,568 | ₩34,582 | ₩34,217 | ₩34,217 | -1.02% | 200 |
|---|
| 2025.10.28 | ₩34,862 | ₩34,862 | ₩34,548 | ₩34,548 | -0.90% | 100 |
|---|
| 2025.10.27 | ₩36,263 | ₩36,263 | ₩35,841 | ₩35,841 | -1.16% | 700 |
|---|
| 2025.10.24 | ₩36,246 | ₩36,246 | ₩36,246 | ₩36,246 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩37,091 | ₩37,091 | ₩36,630 | ₩36,630 | -1.24% | 400 |
|---|
| 2025.10.22 | ₩36,183 | ₩36,491 | ₩36,183 | ₩36,491 | +0.85% | 200 |
|---|
| 2025.10.21 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,076 | ₩36,237 | ₩36,076 | ₩36,202 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩35,402 | ₩35,444 | ₩35,402 | ₩35,444 | +0.12% | 200 |
|---|
| 2025.10.16 | ₩35,448 | ₩35,448 | ₩35,448 | ₩35,448 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,797 | ₩36,797 | ₩36,457 | ₩36,457 | -0.92% | 200 |
|---|
| 2025.10.14 | ₩36,036 | ₩36,229 | ₩36,036 | ₩36,229 | +0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩36,183 | ₩36,183 | ₩35,825 | ₩35,825 | -0.99% | 300 |
|---|
| 2025.10.10 | ₩36,921 | ₩36,921 | ₩35,382 | ₩35,382 | -4.17% | 900 |
|---|