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 | ₩32,738 | ₩32,738 | ₩32,738 | ₩32,738 | 0.00% | 100 |
| 2026.10.08 | ₩32,251 | ₩32,545 | ₩32,251 | ₩32,545 | +0.91% | 6.4천 |
| 2026.10.07 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 300 |
| 2026.10.06 | ₩32,493 | ₩33,016 | ₩32,493 | ₩32,844 | +1.08% | 600 |
| 2026.10.05 | ₩32,305 | ₩32,452 | ₩32,265 | ₩32,265 | -0.12% | 4.4천 |
| 2026.10.02 | ₩32,305 | ₩32,417 | ₩32,305 | ₩32,417 | +0.35% | 4.8천 |
| 2026.10.01 | ₩31,782 | ₩32,015 | ₩31,768 | ₩32,015 | +0.73% | 3.7천 |
| 2026.09.30 | ₩32,010 | ₩32,023 | ₩31,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,837 |
| -0.54% |
| 700 |
| 2026.09.29 | ₩31,621 | ₩31,902 | ₩31,621 | ₩31,831 | +0.67% | 700 |
|---|
| 2026.09.28 | ₩32,251 | ₩32,251 | ₩31,838 | ₩31,838 | -1.28% | 300 |
|---|
| 2026.09.25 | ₩32,010 | ₩32,291 | ₩32,010 | ₩32,291 | +0.88% | 2.9천 |
|---|
| 2026.09.24 | ₩32,036 | ₩32,271 | ₩32,036 | ₩32,077 | +0.13% | 1.4천 |
|---|
| 2026.09.23 | ₩32,224 | ₩32,419 | ₩32,224 | ₩32,419 | +0.60% | 1천 |
|---|
| 2026.09.22 | ₩32,667 | ₩32,667 | ₩32,667 | ₩32,667 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,464 | ₩32,464 | ₩32,464 | ₩32,464 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,211 | ₩32,506 | ₩32,211 | ₩32,506 | +0.92% | 1.9천 |
|---|
| 2026.09.17 | ₩32,868 | ₩32,868 | ₩32,562 | ₩32,562 | -0.93% | 1.9천 |
|---|
| 2026.09.16 | ₩32,533 | ₩32,533 | ₩32,050 | ₩32,146 | -1.19% | 600 |
|---|
| 2026.09.15 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,251 | ₩32,358 | ₩32,224 | ₩32,358 | +0.33% | 700 |
|---|
| 2026.09.11 | ₩32,781 | ₩32,781 | ₩32,781 | ₩32,781 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,862 | ₩32,862 | ₩32,760 | ₩32,760 | -0.31% | 300 |
|---|
| 2026.09.09 | ₩33,137 | ₩33,137 | ₩33,051 | ₩33,051 | -0.26% | 300 |
|---|
| 2026.09.08 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,123 | ₩33,173 | ₩33,123 | ₩33,173 | +0.15% | 1천 |
|---|
| 2026.09.03 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,935 | ₩33,115 | ₩32,935 | ₩33,115 | +0.55% | 500 |
|---|
| 2026.09.01 | ₩32,955 | ₩32,955 | ₩32,955 | ₩32,955 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,043 | ₩33,218 | ₩33,043 | ₩33,218 | +0.53% | 1.8천 |
|---|
| 2026.08.28 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,874 | ₩33,874 | ₩33,770 | ₩33,770 | -0.31% | 200 |
|---|
| 2026.08.26 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,197 | ₩33,579 | ₩33,197 | ₩33,410 | +0.64% | 500 |
|---|
| 2026.08.24 | ₩33,432 | ₩33,432 | ₩33,410 | ₩33,410 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩33,338 | ₩33,543 | ₩33,338 | ₩33,543 | +0.62% | 1천 |
|---|
| 2026.08.20 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,821 | ₩33,821 | ₩33,652 | ₩33,652 | -0.50% | 600 |
|---|
| 2026.08.18 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,687 | ₩33,886 | ₩33,687 | ₩33,886 | +0.59% | 2.5천 |
|---|
| 2026.08.14 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,713 | ₩33,901 | ₩33,713 | ₩33,844 | +0.39% | 1천 |
|---|
| 2026.08.11 | ₩33,391 | ₩33,632 | ₩33,391 | ₩33,632 | +0.72% | 200 |
|---|
| 2026.08.10 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,962 | ₩33,579 | ₩32,962 | ₩33,579 | +1.87% | 2.8천 |
|---|
| 2026.08.06 | ₩32,721 | ₩32,914 | ₩32,707 | ₩32,914 | +0.59% | 2.4천 |
|---|
| 2026.08.05 | ₩32,750 | ₩32,750 | ₩32,750 | ₩32,750 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,439 | ₩32,719 | ₩32,439 | ₩32,719 | +0.86% | 1.5천 |
|---|
| 2026.07.31 | ₩32,171 | ₩32,184 | ₩32,110 | ₩32,110 | -0.19% | 1만 |
|---|
| 2026.07.30 | ₩31,929 | ₩32,023 | ₩31,929 | ₩32,003 | +0.23% | 2천 |
|---|
| 2026.07.29 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,159 | ₩32,159 | ₩32,159 | ₩32,159 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,279 | ₩32,279 | ₩32,279 | ₩32,279 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,270 | ₩32,270 | ₩32,270 | ₩32,270 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,761 | ₩32,761 | ₩32,478 | ₩32,478 | -0.86% | 300 |
|---|
| 2026.07.22 | ₩32,345 | ₩32,468 | ₩32,305 | ₩32,468 | +0.38% | 200 |
|---|
| 2026.07.21 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,036 | ₩32,036 | ₩31,969 | ₩31,983 | -0.17% | 1천 |
|---|
| 2026.07.17 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,466 | ₩32,466 | ₩32,269 | ₩32,269 | -0.61% | 200 |
|---|
| 2026.07.15 | ₩32,479 | ₩32,479 | ₩32,468 | ₩32,468 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩32,447 | ₩32,447 | ₩32,447 | ₩32,447 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,734 | ₩32,734 | ₩32,401 | ₩32,401 | -1.02% | 600 |
|---|
| 2026.07.10 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,620 | ₩32,620 | ₩32,620 | ₩32,620 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,632 | ₩32,632 | ₩32,632 | ₩32,632 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,962 | ₩33,041 | ₩32,962 | ₩33,041 | +0.24% | 200 |
|---|
| 2026.07.02 | ₩33,177 | ₩33,177 | ₩32,815 | ₩32,815 | -1.09% | 1천 |
|---|
| 2026.07.01 | ₩33,579 | ₩33,619 | ₩33,048 | ₩33,048 | -1.58% | 500 |
|---|
| 2026.06.30 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,922 | ₩32,922 | ₩32,773 | ₩32,773 | -0.45% | 100 |
|---|
| 2026.06.26 | ₩33,083 | ₩33,137 | ₩32,654 | ₩32,738 | -1.04% | 1.8천 |
|---|
| 2026.06.25 | ₩32,976 | ₩33,002 | ₩32,695 | ₩32,695 | -0.85% | 600 |
|---|
| 2026.06.24 | ₩32,640 | ₩32,675 | ₩32,640 | ₩32,675 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩33,069 | ₩33,103 | ₩32,680 | ₩32,797 | -0.82% | 900 |
|---|
| 2026.06.22 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,106 | ₩33,106 | ₩33,106 | ₩33,106 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,079 | ₩33,079 | ₩33,079 | ₩33,079 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,915 | ₩34,210 | ₩33,915 | ₩34,005 | +0.27% | 2천 |
|---|
| 2026.06.03 | ₩33,928 | ₩33,928 | ₩33,727 | ₩33,727 | -0.59% | 1.5천 |
|---|
| 2026.06.02 | ₩34,156 | ₩34,235 | ₩34,156 | ₩34,235 | +0.23% | 4.5천 |
|---|
| 2026.06.01 | ₩33,982 | ₩34,049 | ₩33,982 | ₩34,049 | +0.20% | 700 |
|---|
| 2026.05.29 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,432 | ₩33,551 | ₩33,432 | ₩33,551 | +0.36% | 2.6천 |
|---|
| 2026.05.26 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,774 | ₩32,774 | ₩32,592 | ₩32,592 | -0.56% | 200 |
|---|
| 2026.05.18 | ₩32,880 | ₩32,880 | ₩32,880 | ₩32,880 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,324 | ₩33,453 | ₩33,324 | ₩33,453 | +0.39% | 6.7천 |
|---|
| 2026.05.13 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,807 | ₩34,009 | ₩33,807 | ₩33,834 | +0.08% | 7.3천 |
|---|
| 2026.05.08 | ₩33,915 | ₩33,947 | ₩33,915 | ₩33,947 | +0.09% | 100 |
|---|
| 2026.05.07 | ₩34,120 | ₩34,120 | ₩34,120 | ₩34,120 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,642 | ₩34,642 | ₩34,642 | ₩34,642 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,222 | ₩34,222 | ₩34,222 | ₩34,222 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,261 | ₩34,261 | ₩34,261 | ₩34,261 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,418 | ₩33,499 | ₩33,394 | ₩33,394 | -0.07% | 700 |
|---|
| 2026.04.27 | ₩33,499 | ₩33,669 | ₩33,499 | ₩33,669 | +0.51% | 300 |
|---|
| 2026.04.24 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,049 | ₩34,049 | ₩33,874 | ₩33,874 | -0.51% | 200 |
|---|
| 2026.04.20 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,102 | ₩34,221 | ₩34,102 | ₩34,221 | +0.35% | 300 |
|---|
| 2026.04.16 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,707 | ₩33,764 | ₩33,707 | ₩33,764 | +0.17% | 100 |
|---|
| 2026.04.13 | ₩33,016 | ₩33,450 | ₩32,989 | ₩33,450 | +1.32% | 900 |
|---|
| 2026.04.10 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,311 | ₩33,311 | ₩33,276 | ₩33,276 | -0.10% | 200 |
|---|
| 2026.04.07 | ₩33,016 | ₩33,016 | ₩33,016 | ₩33,016 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,613 | ₩33,174 | ₩32,613 | ₩33,174 | +1.72% | 100 |
|---|
| 2026.04.01 | ₩32,627 | ₩32,929 | ₩32,627 | ₩32,929 | +0.93% | 200 |
|---|
| 2026.03.31 | ₩32,278 | ₩32,656 | ₩32,278 | ₩32,656 | +1.17% | 1.8천 |
|---|
| 2026.03.30 | ₩32,117 | ₩32,117 | ₩31,902 | ₩32,026 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩32,291 | ₩32,291 | ₩32,090 | ₩32,090 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩32,821 | ₩32,821 | ₩32,493 | ₩32,564 | -0.78% | 2.1천 |
|---|
| 2026.03.25 | ₩33,043 | ₩33,043 | ₩32,801 | ₩32,828 | -0.65% | 3.9천 |
|---|
| 2026.03.24 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,680 | ₩32,680 | ₩32,505 | ₩32,505 | -0.54% | 400 |
|---|
| 2026.03.20 | ₩32,506 | ₩32,506 | ₩32,188 | ₩32,188 | -0.98% | 2천 |
|---|
| 2026.03.19 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,016 | ₩33,082 | ₩33,016 | ₩33,082 | +0.20% | 200 |
|---|
| 2026.03.12 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,465 | ₩33,465 | ₩33,214 | ₩33,214 | -0.75% | 300 |
|---|
| 2026.03.09 | ₩32,996 | ₩33,281 | ₩32,996 | ₩33,281 | +0.87% | 200 |
|---|
| 2026.03.06 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,271 | ₩33,271 | ₩33,271 | ₩33,271 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩34,076 | ₩34,404 | ₩34,076 | ₩34,404 | +0.96% | 500 |
|---|
| 2026.02.27 | ₩34,143 | ₩34,234 | ₩34,143 | ₩34,234 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,116 | ₩34,180 | ₩34,102 | ₩34,180 | +0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩34,371 | ₩34,371 | ₩34,289 | ₩34,289 | -0.24% | 200 |
|---|
| 2026.02.23 | ₩34,263 | ₩34,263 | ₩33,880 | ₩33,880 | -1.12% | 200 |
|---|
| 2026.02.20 | ₩34,274 | ₩34,274 | ₩34,274 | ₩34,274 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,874 | ₩33,963 | ₩33,874 | ₩33,963 | +0.26% | 100 |
|---|
| 2026.02.18 | ₩33,646 | ₩33,821 | ₩33,646 | ₩33,751 | +0.31% | 1.2천 |
|---|
| 2026.02.17 | ₩33,204 | ₩33,472 | ₩33,056 | ₩33,358 | +0.46% | 800 |
|---|
| 2026.02.13 | ₩33,284 | ₩33,378 | ₩33,284 | ₩33,378 | +0.28% | 200 |
|---|
| 2026.02.12 | ₩33,244 | ₩33,244 | ₩33,142 | ₩33,142 | -0.31% | 300 |
|---|
| 2026.02.11 | ₩33,633 | ₩33,797 | ₩33,633 | ₩33,797 | +0.49% | 100 |
|---|
| 2026.02.10 | ₩33,915 | ₩33,995 | ₩33,802 | ₩33,802 | -0.33% | 2.9천 |
|---|
| 2026.02.09 | ₩33,928 | ₩33,928 | ₩33,878 | ₩33,878 | -0.15% | 200 |
|---|
| 2026.02.06 | ₩33,351 | ₩33,653 | ₩33,351 | ₩33,653 | +0.91% | 300 |
|---|
| 2026.02.05 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,284 | ₩33,284 | ₩33,240 | ₩33,240 | -0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,391 | ₩33,391 | ₩33,354 | ₩33,354 | -0.11% | 300 |
|---|
| 2026.01.30 | ₩33,365 | ₩33,365 | ₩33,190 | ₩33,190 | -0.52% | 300 |
|---|
| 2026.01.29 | ₩33,593 | ₩33,834 | ₩33,593 | ₩33,819 | +0.67% | 7.7천 |
|---|
| 2026.01.28 | ₩34,062 | ₩34,062 | ₩33,979 | ₩33,979 | -0.24% | 300 |
|---|
| 2026.01.27 | ₩33,915 | ₩34,041 | ₩33,915 | ₩34,041 | +0.37% | 100 |
|---|
| 2026.01.26 | ₩34,076 | ₩34,076 | ₩34,022 | ₩34,030 | -0.13% | 400 |
|---|
| 2026.01.23 | ₩34,196 | ₩34,304 | ₩34,196 | ₩34,223 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩34,357 | ₩34,371 | ₩34,204 | ₩34,204 | -0.45% | 2.6천 |
|---|
| 2026.01.21 | ₩33,539 | ₩33,740 | ₩33,539 | ₩33,740 | +0.60% | 700 |
|---|
| 2026.01.20 | ₩33,472 | ₩33,472 | ₩33,404 | ₩33,404 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩33,445 | ₩33,492 | ₩33,445 | ₩33,492 | +0.14% | 300 |
|---|
| 2026.01.15 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,579 | ₩33,579 | ₩33,500 | ₩33,500 | -0.24% | 1천 |
|---|
| 2026.01.13 | ₩33,579 | ₩33,794 | ₩33,539 | ₩33,587 | +0.02% | 700 |
|---|
| 2026.01.12 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,163 | ₩33,459 | ₩33,163 | ₩33,430 | +0.81% | 1.7천 |
|---|
| 2026.01.08 | ₩33,217 | ₩33,244 | ₩33,204 | ₩33,238 | +0.06% | 1.9천 |
|---|
| 2026.01.07 | ₩33,002 | ₩33,087 | ₩32,976 | ₩33,087 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩33,002 | ₩33,338 | ₩33,002 | ₩33,338 | +1.02% | 900 |
|---|
| 2026.01.05 | ₩32,996 | ₩33,002 | ₩32,954 | ₩32,954 | -0.13% | 800 |
|---|
| 2026.01.02 | ₩32,426 | ₩32,510 | ₩32,426 | ₩32,510 | +0.26% | 1.3천 |
|---|
| 2025.12.31 | ₩32,310 | ₩32,310 | ₩32,310 | ₩32,310 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩32,828 | ₩32,851 | ₩32,828 | ₩32,851 | +0.07% | 300 |
|---|
| 2025.12.29 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,365 | ₩33,405 | ₩33,365 | ₩33,398 | +0.10% | 1천 |
|---|
| 2025.12.24 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,713 | ₩33,778 | ₩33,713 | ₩33,778 | +0.19% | 200 |
|---|
| 2025.12.22 | ₩33,955 | ₩33,962 | ₩33,899 | ₩33,899 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩33,043 | ₩33,727 | ₩33,043 | ₩33,662 | +1.88% | 1.1천 |
|---|
| 2025.12.18 | ₩33,646 | ₩33,646 | ₩33,409 | ₩33,409 | -0.71% | 1천 |
|---|
| 2025.12.17 | ₩33,391 | ₩33,391 | ₩33,338 | ₩33,378 | -0.04% | 300 |
|---|
| 2025.12.16 | ₩33,485 | ₩33,520 | ₩33,485 | ₩33,520 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩33,619 | ₩33,619 | ₩33,599 | ₩33,599 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩34,035 | ₩34,070 | ₩34,009 | ₩34,070 | +0.10% | 2.3천 |
|---|
| 2025.12.11 | ₩34,183 | ₩34,257 | ₩34,183 | ₩34,257 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩33,619 | ₩33,915 | ₩33,619 | ₩33,915 | +0.88% | 500 |
|---|
| 2025.12.09 | ₩32,197 | ₩34,344 | ₩31,393 | ₩33,630 | +4.45% | 1.6천 |
|---|
| 2025.12.08 | ₩33,512 | ₩33,512 | ₩33,446 | ₩33,446 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩33,522 | ₩33,522 | ₩33,522 | ₩33,522 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,338 | ₩33,457 | ₩33,338 | ₩33,457 | +0.36% | 400 |
|---|
| 2025.12.01 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,116 | ₩33,306 | ₩33,116 | ₩33,306 | +0.57% | 600 |
|---|
| 2025.11.25 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,479 | ₩32,479 | ₩32,479 | ₩32,479 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,286 | ₩32,286 | ₩32,286 | ₩32,286 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,105 | ₩32,105 | ₩32,105 | ₩32,105 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩32,412 | ₩32,412 | ₩32,412 | ₩32,412 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,405 | ₩32,420 | ₩32,405 | ₩32,420 | +0.05% | 500 |
|---|
| 2025.11.17 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,593 | ₩33,767 | ₩33,593 | ₩33,672 | +0.24% | 2.1만 |
|---|
| 2025.11.11 | ₩33,338 | ₩33,660 | ₩33,338 | ₩33,660 | +0.97% | 500 |
|---|
| 2025.11.10 | ₩33,512 | ₩33,512 | ₩33,469 | ₩33,469 | -0.13% | 400 |
|---|
| 2025.11.07 | ₩32,546 | ₩32,970 | ₩32,546 | ₩32,970 | +1.30% | 3.4천 |
|---|
| 2025.11.06 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,976 | ₩33,116 | ₩32,976 | ₩33,116 | +0.43% | 200 |
|---|
| 2025.11.04 | ₩32,456 | ₩32,456 | ₩32,456 | ₩32,456 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,056 | ₩33,153 | ₩33,056 | ₩33,153 | +0.29% | 1.2천 |
|---|
| 2025.10.31 | ₩33,029 | ₩33,145 | ₩33,029 | ₩33,145 | +0.35% | 100 |
|---|
| 2025.10.30 | ₩34,250 | ₩34,250 | ₩33,912 | ₩33,912 | -0.99% | 1.5천 |
|---|
| 2025.10.29 | ₩34,746 | ₩34,760 | ₩34,394 | ₩34,394 | -1.02% | 200 |
|---|
| 2025.10.28 | ₩35,042 | ₩35,042 | ₩34,726 | ₩34,726 | -0.90% | 100 |
|---|
| 2025.10.27 | ₩36,450 | ₩36,450 | ₩36,026 | ₩36,026 | -1.16% | 700 |
|---|
| 2025.10.24 | ₩36,433 | ₩36,433 | ₩36,433 | ₩36,433 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩37,282 | ₩37,282 | ₩36,819 | ₩36,819 | -1.24% | 400 |
|---|
| 2025.10.22 | ₩36,370 | ₩36,680 | ₩36,370 | ₩36,680 | +0.85% | 200 |
|---|
| 2025.10.21 | ₩36,551 | ₩36,551 | ₩36,551 | ₩36,551 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,262 | ₩36,423 | ₩36,262 | ₩36,388 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩35,585 | ₩35,626 | ₩35,585 | ₩35,626 | +0.12% | 200 |
|---|
| 2025.10.16 | ₩35,630 | ₩35,630 | ₩35,630 | ₩35,630 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,987 | ₩36,987 | ₩36,645 | ₩36,645 | -0.92% | 200 |
|---|
| 2025.10.14 | ₩36,222 | ₩36,415 | ₩36,222 | ₩36,415 | +0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩36,370 | ₩36,370 | ₩36,010 | ₩36,010 | -0.99% | 300 |
|---|
| 2025.10.10 | ₩37,112 | ₩37,112 | ₩35,565 | ₩35,565 | -4.17% | 900 |
|---|