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 | ₩32,607 | ₩32,607 | ₩32,607 | ₩32,607 | 0.00% | 100 |
| 2026.10.08 | ₩32,122 | ₩32,414 | ₩32,122 | ₩32,414 | +0.91% | 6.4천 |
| 2026.10.07 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 300 |
| 2026.10.06 | ₩32,362 | ₩32,883 | ₩32,362 | ₩32,712 | +1.08% | 600 |
| 2026.10.05 | ₩32,175 | ₩32,322 | ₩32,135 | ₩32,135 | -0.12% | 4.4천 |
| 2026.10.02 | ₩32,175 | ₩32,287 | ₩32,175 | ₩32,287 | +0.35% | 4.8천 |
| 2026.10.01 | ₩31,654 | ₩31,887 | ₩31,641 | ₩31,887 | +0.73% | 3.7천 |
| 2026.09.30 | ₩31,881 | ₩31,895 | ₩31,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,709 |
| -0.54% |
| 700 |
| 2026.09.29 | ₩31,494 | ₩31,774 | ₩31,494 | ₩31,704 | +0.67% | 700 |
|---|
| 2026.09.28 | ₩32,122 | ₩32,122 | ₩31,710 | ₩31,710 | -1.28% | 300 |
|---|
| 2026.09.25 | ₩31,881 | ₩32,162 | ₩31,881 | ₩32,162 | +0.88% | 2.9천 |
|---|
| 2026.09.24 | ₩31,908 | ₩32,142 | ₩31,908 | ₩31,948 | +0.13% | 1.4천 |
|---|
| 2026.09.23 | ₩32,095 | ₩32,289 | ₩32,095 | ₩32,289 | +0.60% | 1천 |
|---|
| 2026.09.22 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,334 | ₩32,334 | ₩32,334 | ₩32,334 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,082 | ₩32,376 | ₩32,082 | ₩32,376 | +0.92% | 1.9천 |
|---|
| 2026.09.17 | ₩32,736 | ₩32,736 | ₩32,432 | ₩32,432 | -0.93% | 1.9천 |
|---|
| 2026.09.16 | ₩32,402 | ₩32,402 | ₩31,921 | ₩32,018 | -1.19% | 600 |
|---|
| 2026.09.15 | ₩32,191 | ₩32,191 | ₩32,191 | ₩32,191 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,122 | ₩32,229 | ₩32,095 | ₩32,229 | +0.33% | 700 |
|---|
| 2026.09.11 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,730 | ₩32,730 | ₩32,628 | ₩32,628 | -0.31% | 300 |
|---|
| 2026.09.09 | ₩33,004 | ₩33,004 | ₩32,918 | ₩32,918 | -0.26% | 300 |
|---|
| 2026.09.08 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,990 | ₩33,040 | ₩32,990 | ₩33,040 | +0.15% | 1천 |
|---|
| 2026.09.03 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,803 | ₩32,982 | ₩32,803 | ₩32,982 | +0.55% | 500 |
|---|
| 2026.09.01 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,910 | ₩33,085 | ₩32,910 | ₩33,085 | +0.53% | 1.8천 |
|---|
| 2026.08.28 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,739 | ₩33,739 | ₩33,634 | ₩33,634 | -0.31% | 200 |
|---|
| 2026.08.26 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,064 | ₩33,445 | ₩33,064 | ₩33,276 | +0.64% | 500 |
|---|
| 2026.08.24 | ₩33,298 | ₩33,298 | ₩33,276 | ₩33,276 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩33,204 | ₩33,409 | ₩33,204 | ₩33,409 | +0.62% | 1천 |
|---|
| 2026.08.20 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,685 | ₩33,685 | ₩33,517 | ₩33,517 | -0.50% | 600 |
|---|
| 2026.08.18 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,551 | ₩33,751 | ₩33,551 | ₩33,751 | +0.59% | 2.5천 |
|---|
| 2026.08.14 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,578 | ₩33,765 | ₩33,578 | ₩33,708 | +0.39% | 1천 |
|---|
| 2026.08.11 | ₩33,258 | ₩33,497 | ₩33,258 | ₩33,497 | +0.72% | 200 |
|---|
| 2026.08.10 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,830 | ₩33,445 | ₩32,830 | ₩33,445 | +1.87% | 2.8천 |
|---|
| 2026.08.06 | ₩32,589 | ₩32,782 | ₩32,576 | ₩32,782 | +0.59% | 2.4천 |
|---|
| 2026.08.05 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,309 | ₩32,588 | ₩32,309 | ₩32,588 | +0.86% | 1.5천 |
|---|
| 2026.07.31 | ₩32,042 | ₩32,055 | ₩31,981 | ₩31,981 | -0.19% | 1만 |
|---|
| 2026.07.30 | ₩31,801 | ₩31,895 | ₩31,801 | ₩31,875 | +0.23% | 2천 |
|---|
| 2026.07.29 | ₩31,785 | ₩31,785 | ₩31,785 | ₩31,785 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,030 | ₩32,030 | ₩32,030 | ₩32,030 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,140 | ₩32,140 | ₩32,140 | ₩32,140 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,630 | ₩32,630 | ₩32,348 | ₩32,348 | -0.86% | 300 |
|---|
| 2026.07.22 | ₩32,215 | ₩32,338 | ₩32,175 | ₩32,338 | +0.38% | 200 |
|---|
| 2026.07.21 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,908 | ₩31,908 | ₩31,841 | ₩31,855 | -0.17% | 1천 |
|---|
| 2026.07.17 | ₩32,092 | ₩32,092 | ₩32,092 | ₩32,092 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,336 | ₩32,336 | ₩32,139 | ₩32,139 | -0.61% | 200 |
|---|
| 2026.07.15 | ₩32,349 | ₩32,349 | ₩32,338 | ₩32,338 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩32,317 | ₩32,317 | ₩32,317 | ₩32,317 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,603 | ₩32,603 | ₩32,271 | ₩32,271 | -1.02% | 600 |
|---|
| 2026.07.10 | ₩32,453 | ₩32,453 | ₩32,453 | ₩32,453 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,438 | ₩32,438 | ₩32,438 | ₩32,438 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,501 | ₩32,501 | ₩32,501 | ₩32,501 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,830 | ₩32,909 | ₩32,830 | ₩32,909 | +0.24% | 200 |
|---|
| 2026.07.02 | ₩33,044 | ₩33,044 | ₩32,683 | ₩32,683 | -1.09% | 1천 |
|---|
| 2026.07.01 | ₩33,445 | ₩33,485 | ₩32,915 | ₩32,915 | -1.58% | 500 |
|---|
| 2026.06.30 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,790 | ₩32,790 | ₩32,642 | ₩32,642 | -0.45% | 100 |
|---|
| 2026.06.26 | ₩32,950 | ₩33,004 | ₩32,523 | ₩32,607 | -1.04% | 1.8천 |
|---|
| 2026.06.25 | ₩32,843 | ₩32,870 | ₩32,564 | ₩32,564 | -0.85% | 600 |
|---|
| 2026.06.24 | ₩32,509 | ₩32,544 | ₩32,509 | ₩32,544 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩32,937 | ₩32,970 | ₩32,549 | ₩32,666 | -0.82% | 900 |
|---|
| 2026.06.22 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,580 | ₩32,580 | ₩32,580 | ₩32,580 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,779 | ₩34,073 | ₩33,779 | ₩33,868 | +0.27% | 2천 |
|---|
| 2026.06.03 | ₩33,792 | ₩33,792 | ₩33,592 | ₩33,592 | -0.59% | 1.5천 |
|---|
| 2026.06.02 | ₩34,019 | ₩34,098 | ₩34,019 | ₩34,098 | +0.23% | 4.5천 |
|---|
| 2026.06.01 | ₩33,845 | ₩33,912 | ₩33,845 | ₩33,912 | +0.20% | 700 |
|---|
| 2026.05.29 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,298 | ₩33,417 | ₩33,298 | ₩33,417 | +0.36% | 2.6천 |
|---|
| 2026.05.26 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,851 | ₩32,851 | ₩32,851 | ₩32,851 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,643 | ₩32,643 | ₩32,461 | ₩32,461 | -0.56% | 200 |
|---|
| 2026.05.18 | ₩32,748 | ₩32,748 | ₩32,748 | ₩32,748 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,191 | ₩33,319 | ₩33,191 | ₩33,319 | +0.39% | 6.7천 |
|---|
| 2026.05.13 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,672 | ₩33,872 | ₩33,672 | ₩33,698 | +0.08% | 7.3천 |
|---|
| 2026.05.08 | ₩33,779 | ₩33,811 | ₩33,779 | ₩33,811 | +0.09% | 100 |
|---|
| 2026.05.07 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,123 | ₩34,123 | ₩34,123 | ₩34,123 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,284 | ₩33,364 | ₩33,260 | ₩33,260 | -0.07% | 700 |
|---|
| 2026.04.27 | ₩33,364 | ₩33,534 | ₩33,364 | ₩33,534 | +0.51% | 300 |
|---|
| 2026.04.24 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,932 | ₩33,932 | ₩33,932 | ₩33,932 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,912 | ₩33,912 | ₩33,739 | ₩33,739 | -0.51% | 200 |
|---|
| 2026.04.20 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,966 | ₩34,083 | ₩33,966 | ₩34,083 | +0.35% | 300 |
|---|
| 2026.04.16 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,572 | ₩33,629 | ₩33,572 | ₩33,629 | +0.17% | 100 |
|---|
| 2026.04.13 | ₩32,883 | ₩33,316 | ₩32,857 | ₩33,316 | +1.32% | 900 |
|---|
| 2026.04.10 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,985 | ₩32,985 | ₩32,985 | ₩32,985 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,177 | ₩33,177 | ₩33,143 | ₩33,143 | -0.10% | 200 |
|---|
| 2026.04.07 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,985 | ₩32,985 | ₩32,985 | ₩32,985 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,483 | ₩33,041 | ₩32,483 | ₩33,041 | +1.72% | 100 |
|---|
| 2026.04.01 | ₩32,496 | ₩32,797 | ₩32,496 | ₩32,797 | +0.93% | 200 |
|---|
| 2026.03.31 | ₩32,148 | ₩32,525 | ₩32,148 | ₩32,525 | +1.17% | 1.8천 |
|---|
| 2026.03.30 | ₩31,988 | ₩31,988 | ₩31,774 | ₩31,897 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩32,162 | ₩32,162 | ₩31,961 | ₩31,961 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩32,690 | ₩32,690 | ₩32,362 | ₩32,433 | -0.78% | 2.1천 |
|---|
| 2026.03.25 | ₩32,910 | ₩32,910 | ₩32,670 | ₩32,696 | -0.65% | 3.9천 |
|---|
| 2026.03.24 | ₩32,472 | ₩32,472 | ₩32,472 | ₩32,472 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,549 | ₩32,549 | ₩32,374 | ₩32,374 | -0.54% | 400 |
|---|
| 2026.03.20 | ₩32,376 | ₩32,376 | ₩32,059 | ₩32,059 | -0.98% | 2천 |
|---|
| 2026.03.19 | ₩32,539 | ₩32,539 | ₩32,539 | ₩32,539 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,883 | ₩32,949 | ₩32,883 | ₩32,949 | +0.20% | 200 |
|---|
| 2026.03.12 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,331 | ₩33,331 | ₩33,081 | ₩33,081 | -0.75% | 300 |
|---|
| 2026.03.09 | ₩32,863 | ₩33,148 | ₩32,863 | ₩33,148 | +0.87% | 200 |
|---|
| 2026.03.06 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,939 | ₩34,266 | ₩33,939 | ₩34,266 | +0.96% | 500 |
|---|
| 2026.02.27 | ₩34,006 | ₩34,097 | ₩34,006 | ₩34,097 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩34,337 | ₩34,337 | ₩34,337 | ₩34,337 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,979 | ₩34,043 | ₩33,966 | ₩34,043 | +0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩34,233 | ₩34,233 | ₩34,151 | ₩34,151 | -0.24% | 200 |
|---|
| 2026.02.23 | ₩34,126 | ₩34,126 | ₩33,744 | ₩33,744 | -1.12% | 200 |
|---|
| 2026.02.20 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,739 | ₩33,827 | ₩33,739 | ₩33,827 | +0.26% | 100 |
|---|
| 2026.02.18 | ₩33,511 | ₩33,685 | ₩33,511 | ₩33,616 | +0.31% | 1.2천 |
|---|
| 2026.02.17 | ₩33,070 | ₩33,338 | ₩32,923 | ₩33,224 | +0.46% | 800 |
|---|
| 2026.02.13 | ₩33,151 | ₩33,244 | ₩33,151 | ₩33,244 | +0.28% | 200 |
|---|
| 2026.02.12 | ₩33,111 | ₩33,111 | ₩33,009 | ₩33,009 | -0.31% | 300 |
|---|
| 2026.02.11 | ₩33,498 | ₩33,661 | ₩33,498 | ₩33,661 | +0.49% | 100 |
|---|
| 2026.02.10 | ₩33,779 | ₩33,859 | ₩33,666 | ₩33,666 | -0.33% | 2.9천 |
|---|
| 2026.02.09 | ₩33,792 | ₩33,792 | ₩33,743 | ₩33,743 | -0.15% | 200 |
|---|
| 2026.02.06 | ₩33,217 | ₩33,518 | ₩33,217 | ₩33,518 | +0.91% | 300 |
|---|
| 2026.02.05 | ₩32,667 | ₩32,667 | ₩32,667 | ₩32,667 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,151 | ₩33,151 | ₩33,107 | ₩33,107 | -0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,258 | ₩33,258 | ₩33,220 | ₩33,220 | -0.11% | 300 |
|---|
| 2026.01.30 | ₩33,231 | ₩33,231 | ₩33,057 | ₩33,057 | -0.52% | 300 |
|---|
| 2026.01.29 | ₩33,458 | ₩33,698 | ₩33,458 | ₩33,684 | +0.67% | 7.7천 |
|---|
| 2026.01.28 | ₩33,926 | ₩33,926 | ₩33,843 | ₩33,843 | -0.24% | 300 |
|---|
| 2026.01.27 | ₩33,779 | ₩33,904 | ₩33,779 | ₩33,904 | +0.37% | 100 |
|---|
| 2026.01.26 | ₩33,939 | ₩33,939 | ₩33,886 | ₩33,894 | -0.13% | 400 |
|---|
| 2026.01.23 | ₩34,059 | ₩34,166 | ₩34,059 | ₩34,086 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩34,220 | ₩34,233 | ₩34,067 | ₩34,067 | -0.45% | 2.6천 |
|---|
| 2026.01.21 | ₩33,405 | ₩33,605 | ₩33,405 | ₩33,605 | +0.60% | 700 |
|---|
| 2026.01.20 | ₩33,338 | ₩33,338 | ₩33,270 | ₩33,270 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩33,311 | ₩33,358 | ₩33,311 | ₩33,358 | +0.14% | 300 |
|---|
| 2026.01.15 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,445 | ₩33,445 | ₩33,366 | ₩33,366 | -0.24% | 1천 |
|---|
| 2026.01.13 | ₩33,445 | ₩33,658 | ₩33,405 | ₩33,453 | +0.02% | 700 |
|---|
| 2026.01.12 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,030 | ₩33,324 | ₩33,030 | ₩33,296 | +0.81% | 1.7천 |
|---|
| 2026.01.08 | ₩33,084 | ₩33,111 | ₩33,070 | ₩33,105 | +0.06% | 1.9천 |
|---|
| 2026.01.07 | ₩32,870 | ₩32,954 | ₩32,843 | ₩32,954 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩32,870 | ₩33,204 | ₩32,870 | ₩33,204 | +1.02% | 900 |
|---|
| 2026.01.05 | ₩32,863 | ₩32,870 | ₩32,822 | ₩32,822 | -0.13% | 800 |
|---|
| 2026.01.02 | ₩32,295 | ₩32,380 | ₩32,295 | ₩32,380 | +0.26% | 1.3천 |
|---|
| 2025.12.31 | ₩32,181 | ₩32,181 | ₩32,181 | ₩32,181 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩32,696 | ₩32,719 | ₩32,696 | ₩32,719 | +0.07% | 300 |
|---|
| 2025.12.29 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,231 | ₩33,271 | ₩33,231 | ₩33,264 | +0.10% | 1천 |
|---|
| 2025.12.24 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,578 | ₩33,642 | ₩33,578 | ₩33,642 | +0.19% | 200 |
|---|
| 2025.12.22 | ₩33,819 | ₩33,825 | ₩33,763 | ₩33,763 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩32,910 | ₩33,592 | ₩32,910 | ₩33,527 | +1.88% | 1.1천 |
|---|
| 2025.12.18 | ₩33,511 | ₩33,511 | ₩33,275 | ₩33,275 | -0.71% | 1천 |
|---|
| 2025.12.17 | ₩33,258 | ₩33,258 | ₩33,204 | ₩33,244 | -0.04% | 300 |
|---|
| 2025.12.16 | ₩33,351 | ₩33,386 | ₩33,351 | ₩33,386 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩33,485 | ₩33,485 | ₩33,465 | ₩33,465 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩33,899 | ₩33,934 | ₩33,872 | ₩33,934 | +0.10% | 2.3천 |
|---|
| 2025.12.11 | ₩34,046 | ₩34,119 | ₩34,046 | ₩34,119 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩33,485 | ₩33,779 | ₩33,485 | ₩33,779 | +0.88% | 500 |
|---|
| 2025.12.09 | ₩32,068 | ₩34,206 | ₩31,267 | ₩33,495 | +4.45% | 1.6천 |
|---|
| 2025.12.08 | ₩33,378 | ₩33,378 | ₩33,312 | ₩33,312 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,204 | ₩33,323 | ₩33,204 | ₩33,323 | +0.36% | 400 |
|---|
| 2025.12.01 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,984 | ₩33,172 | ₩32,984 | ₩33,172 | +0.57% | 600 |
|---|
| 2025.11.25 | ₩32,706 | ₩32,706 | ₩32,706 | ₩32,706 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,349 | ₩32,349 | ₩32,349 | ₩32,349 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,157 | ₩32,157 | ₩32,157 | ₩32,157 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,976 | ₩31,976 | ₩31,976 | ₩31,976 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩32,282 | ₩32,282 | ₩32,282 | ₩32,282 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,275 | ₩32,290 | ₩32,275 | ₩32,290 | +0.05% | 500 |
|---|
| 2025.11.17 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,458 | ₩33,632 | ₩33,458 | ₩33,537 | +0.24% | 2.1만 |
|---|
| 2025.11.11 | ₩33,204 | ₩33,525 | ₩33,204 | ₩33,525 | +0.97% | 500 |
|---|
| 2025.11.10 | ₩33,378 | ₩33,378 | ₩33,335 | ₩33,335 | -0.13% | 400 |
|---|
| 2025.11.07 | ₩32,416 | ₩32,838 | ₩32,416 | ₩32,838 | +1.30% | 3.4천 |
|---|
| 2025.11.06 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,843 | ₩32,984 | ₩32,843 | ₩32,984 | +0.43% | 200 |
|---|
| 2025.11.04 | ₩32,326 | ₩32,326 | ₩32,326 | ₩32,326 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,923 | ₩33,020 | ₩32,923 | ₩33,020 | +0.29% | 1.2천 |
|---|
| 2025.10.31 | ₩32,897 | ₩33,012 | ₩32,897 | ₩33,012 | +0.35% | 100 |
|---|
| 2025.10.30 | ₩34,113 | ₩34,113 | ₩33,776 | ₩33,776 | -0.99% | 1.5천 |
|---|
| 2025.10.29 | ₩34,607 | ₩34,620 | ₩34,256 | ₩34,256 | -1.02% | 200 |
|---|
| 2025.10.28 | ₩34,901 | ₩34,901 | ₩34,587 | ₩34,587 | -0.90% | 100 |
|---|
| 2025.10.27 | ₩36,304 | ₩36,304 | ₩35,882 | ₩35,882 | -1.16% | 700 |
|---|
| 2025.10.24 | ₩36,287 | ₩36,287 | ₩36,287 | ₩36,287 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩37,132 | ₩37,132 | ₩36,671 | ₩36,671 | -1.24% | 400 |
|---|
| 2025.10.22 | ₩36,224 | ₩36,532 | ₩36,224 | ₩36,532 | +0.85% | 200 |
|---|
| 2025.10.21 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,117 | ₩36,277 | ₩36,117 | ₩36,243 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩35,442 | ₩35,484 | ₩35,442 | ₩35,484 | +0.12% | 200 |
|---|
| 2025.10.16 | ₩35,488 | ₩35,488 | ₩35,488 | ₩35,488 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,838 | ₩36,838 | ₩36,498 | ₩36,498 | -0.92% | 200 |
|---|
| 2025.10.14 | ₩36,077 | ₩36,269 | ₩36,077 | ₩36,269 | +0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩36,224 | ₩36,224 | ₩35,866 | ₩35,866 | -0.99% | 300 |
|---|
| 2025.10.10 | ₩36,963 | ₩36,963 | ₩35,422 | ₩35,422 | -4.17% | 900 |
|---|