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 | ₩32,563 | ₩32,563 | ₩32,563 | ₩32,563 | 0.00% | 100 |
| 2026.10.08 | ₩32,078 | ₩32,371 | ₩32,078 | ₩32,371 | +0.91% | 6.4천 |
| 2026.10.07 | ₩32,384 | ₩32,384 | ₩32,384 | ₩32,384 | 0.00% | 300 |
| 2026.10.06 | ₩32,319 | ₩32,839 | ₩32,319 | ₩32,668 | +1.08% | 600 |
| 2026.10.05 | ₩32,132 | ₩32,279 | ₩32,092 | ₩32,092 | -0.12% | 4.4천 |
| 2026.10.02 | ₩32,132 | ₩32,244 | ₩32,132 | ₩32,244 | +0.35% | 4.8천 |
| 2026.10.01 | ₩31,611 | ₩31,844 | ₩31,598 | ₩31,844 | +0.73% | 3.7천 |
| 2026.09.30 | ₩31,838 | ₩31,852 | ₩31,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,666 |
| -0.54% |
| 700 |
| 2026.09.29 | ₩31,451 | ₩31,732 | ₩31,451 | ₩31,661 | +0.67% | 700 |
|---|
| 2026.09.28 | ₩32,078 | ₩32,078 | ₩31,668 | ₩31,668 | -1.28% | 300 |
|---|
| 2026.09.25 | ₩31,838 | ₩32,119 | ₩31,838 | ₩32,119 | +0.88% | 2.9천 |
|---|
| 2026.09.24 | ₩31,865 | ₩32,099 | ₩31,865 | ₩31,905 | +0.13% | 1.4천 |
|---|
| 2026.09.23 | ₩32,052 | ₩32,245 | ₩32,052 | ₩32,245 | +0.60% | 1천 |
|---|
| 2026.09.22 | ₩32,492 | ₩32,492 | ₩32,492 | ₩32,492 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,291 | ₩32,291 | ₩32,291 | ₩32,291 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,038 | ₩32,332 | ₩32,038 | ₩32,332 | +0.92% | 1.9천 |
|---|
| 2026.09.17 | ₩32,692 | ₩32,692 | ₩32,388 | ₩32,388 | -0.93% | 1.9천 |
|---|
| 2026.09.16 | ₩32,359 | ₩32,359 | ₩31,878 | ₩31,974 | -1.19% | 600 |
|---|
| 2026.09.15 | ₩32,148 | ₩32,148 | ₩32,148 | ₩32,148 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,078 | ₩32,185 | ₩32,052 | ₩32,185 | +0.33% | 700 |
|---|
| 2026.09.11 | ₩32,606 | ₩32,606 | ₩32,606 | ₩32,606 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,686 | ₩32,686 | ₩32,584 | ₩32,584 | -0.31% | 300 |
|---|
| 2026.09.09 | ₩32,959 | ₩32,959 | ₩32,874 | ₩32,874 | -0.26% | 300 |
|---|
| 2026.09.08 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,946 | ₩32,995 | ₩32,946 | ₩32,995 | +0.15% | 1천 |
|---|
| 2026.09.03 | ₩32,985 | ₩32,985 | ₩32,985 | ₩32,985 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,759 | ₩32,938 | ₩32,759 | ₩32,938 | +0.55% | 500 |
|---|
| 2026.09.01 | ₩32,779 | ₩32,779 | ₩32,779 | ₩32,779 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,866 | ₩33,041 | ₩32,866 | ₩33,041 | +0.53% | 1.8천 |
|---|
| 2026.08.28 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,693 | ₩33,693 | ₩33,589 | ₩33,589 | -0.31% | 200 |
|---|
| 2026.08.26 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,019 | ₩33,400 | ₩33,019 | ₩33,231 | +0.64% | 500 |
|---|
| 2026.08.24 | ₩33,253 | ₩33,253 | ₩33,231 | ₩33,231 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩33,159 | ₩33,364 | ₩33,159 | ₩33,364 | +0.62% | 1천 |
|---|
| 2026.08.20 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,640 | ₩33,640 | ₩33,472 | ₩33,472 | -0.50% | 600 |
|---|
| 2026.08.18 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,506 | ₩33,705 | ₩33,506 | ₩33,705 | +0.59% | 2.5천 |
|---|
| 2026.08.14 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,533 | ₩33,720 | ₩33,533 | ₩33,662 | +0.39% | 1천 |
|---|
| 2026.08.11 | ₩33,213 | ₩33,452 | ₩33,213 | ₩33,452 | +0.72% | 200 |
|---|
| 2026.08.10 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,786 | ₩33,400 | ₩32,786 | ₩33,400 | +1.87% | 2.8천 |
|---|
| 2026.08.06 | ₩32,546 | ₩32,738 | ₩32,532 | ₩32,738 | +0.59% | 2.4천 |
|---|
| 2026.08.05 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,265 | ₩32,544 | ₩32,265 | ₩32,544 | +0.86% | 1.5천 |
|---|
| 2026.07.31 | ₩31,998 | ₩32,012 | ₩31,938 | ₩31,938 | -0.19% | 1만 |
|---|
| 2026.07.30 | ₩31,758 | ₩31,852 | ₩31,758 | ₩31,832 | +0.23% | 2천 |
|---|
| 2026.07.29 | ₩31,742 | ₩31,742 | ₩31,742 | ₩31,742 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,986 | ₩31,986 | ₩31,986 | ₩31,986 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,097 | ₩32,097 | ₩32,097 | ₩32,097 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,586 | ₩32,586 | ₩32,304 | ₩32,304 | -0.86% | 300 |
|---|
| 2026.07.22 | ₩32,172 | ₩32,295 | ₩32,132 | ₩32,295 | +0.38% | 200 |
|---|
| 2026.07.21 | ₩32,387 | ₩32,387 | ₩32,387 | ₩32,387 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,865 | ₩31,865 | ₩31,798 | ₩31,812 | -0.17% | 1천 |
|---|
| 2026.07.17 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,292 | ₩32,292 | ₩32,096 | ₩32,096 | -0.61% | 200 |
|---|
| 2026.07.15 | ₩32,305 | ₩32,305 | ₩32,295 | ₩32,295 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,559 | ₩32,559 | ₩32,228 | ₩32,228 | -1.02% | 600 |
|---|
| 2026.07.10 | ₩32,409 | ₩32,409 | ₩32,409 | ₩32,409 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,445 | ₩32,445 | ₩32,445 | ₩32,445 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,395 | ₩32,395 | ₩32,395 | ₩32,395 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,457 | ₩32,457 | ₩32,457 | ₩32,457 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,786 | ₩32,864 | ₩32,786 | ₩32,864 | +0.24% | 200 |
|---|
| 2026.07.02 | ₩32,999 | ₩32,999 | ₩32,639 | ₩32,639 | -1.09% | 1천 |
|---|
| 2026.07.01 | ₩33,400 | ₩33,440 | ₩32,871 | ₩32,871 | -1.58% | 500 |
|---|
| 2026.06.30 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,746 | ₩32,746 | ₩32,598 | ₩32,598 | -0.45% | 100 |
|---|
| 2026.06.26 | ₩32,906 | ₩32,959 | ₩32,479 | ₩32,563 | -1.04% | 1.8천 |
|---|
| 2026.06.25 | ₩32,799 | ₩32,826 | ₩32,520 | ₩32,520 | -0.85% | 600 |
|---|
| 2026.06.24 | ₩32,465 | ₩32,500 | ₩32,465 | ₩32,500 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩32,892 | ₩32,926 | ₩32,505 | ₩32,622 | -0.82% | 900 |
|---|
| 2026.06.22 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,795 | ₩32,795 | ₩32,795 | ₩32,795 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,932 | ₩32,932 | ₩32,932 | ₩32,932 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,902 | ₩32,902 | ₩32,902 | ₩32,902 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,733 | ₩34,027 | ₩33,733 | ₩33,823 | +0.27% | 2천 |
|---|
| 2026.06.03 | ₩33,746 | ₩33,746 | ₩33,546 | ₩33,546 | -0.59% | 1.5천 |
|---|
| 2026.06.02 | ₩33,973 | ₩34,052 | ₩33,973 | ₩34,052 | +0.23% | 4.5천 |
|---|
| 2026.06.01 | ₩33,800 | ₩33,867 | ₩33,800 | ₩33,867 | +0.20% | 700 |
|---|
| 2026.05.29 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,253 | ₩33,372 | ₩33,253 | ₩33,372 | +0.36% | 2.6천 |
|---|
| 2026.05.26 | ₩33,307 | ₩33,307 | ₩33,307 | ₩33,307 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,599 | ₩32,599 | ₩32,417 | ₩32,417 | -0.56% | 200 |
|---|
| 2026.05.18 | ₩32,704 | ₩32,704 | ₩32,704 | ₩32,704 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,728 | ₩32,728 | ₩32,728 | ₩32,728 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,146 | ₩33,274 | ₩33,146 | ₩33,274 | +0.39% | 6.7천 |
|---|
| 2026.05.13 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,626 | ₩33,827 | ₩33,626 | ₩33,653 | +0.08% | 7.3천 |
|---|
| 2026.05.08 | ₩33,733 | ₩33,765 | ₩33,733 | ₩33,765 | +0.09% | 100 |
|---|
| 2026.05.07 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,456 | ₩34,456 | ₩34,456 | ₩34,456 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,239 | ₩33,319 | ₩33,215 | ₩33,215 | -0.07% | 700 |
|---|
| 2026.04.27 | ₩33,319 | ₩33,489 | ₩33,319 | ₩33,489 | +0.51% | 300 |
|---|
| 2026.04.24 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,867 | ₩33,867 | ₩33,693 | ₩33,693 | -0.51% | 200 |
|---|
| 2026.04.20 | ₩34,008 | ₩34,008 | ₩34,008 | ₩34,008 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,920 | ₩34,037 | ₩33,920 | ₩34,037 | +0.35% | 300 |
|---|
| 2026.04.16 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,526 | ₩33,584 | ₩33,526 | ₩33,584 | +0.17% | 100 |
|---|
| 2026.04.13 | ₩32,839 | ₩33,271 | ₩32,812 | ₩33,271 | +1.32% | 900 |
|---|
| 2026.04.10 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,941 | ₩32,941 | ₩32,941 | ₩32,941 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,133 | ₩33,133 | ₩33,098 | ₩33,098 | -0.10% | 200 |
|---|
| 2026.04.07 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,941 | ₩32,941 | ₩32,941 | ₩32,941 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,439 | ₩32,997 | ₩32,439 | ₩32,997 | +1.72% | 100 |
|---|
| 2026.04.01 | ₩32,452 | ₩32,752 | ₩32,452 | ₩32,752 | +0.93% | 200 |
|---|
| 2026.03.31 | ₩32,105 | ₩32,481 | ₩32,105 | ₩32,481 | +1.17% | 1.8천 |
|---|
| 2026.03.30 | ₩31,945 | ₩31,945 | ₩31,732 | ₩31,854 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩32,119 | ₩32,119 | ₩31,918 | ₩31,918 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩32,646 | ₩32,646 | ₩32,319 | ₩32,389 | -0.78% | 2.1천 |
|---|
| 2026.03.25 | ₩32,866 | ₩32,866 | ₩32,626 | ₩32,652 | -0.65% | 3.9천 |
|---|
| 2026.03.24 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,505 | ₩32,505 | ₩32,331 | ₩32,331 | -0.54% | 400 |
|---|
| 2026.03.20 | ₩32,332 | ₩32,332 | ₩32,016 | ₩32,016 | -0.98% | 2천 |
|---|
| 2026.03.19 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,667 | ₩32,667 | ₩32,667 | ₩32,667 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,839 | ₩32,904 | ₩32,839 | ₩32,904 | +0.20% | 200 |
|---|
| 2026.03.12 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,286 | ₩33,286 | ₩33,037 | ₩33,037 | -0.75% | 300 |
|---|
| 2026.03.09 | ₩32,819 | ₩33,103 | ₩32,819 | ₩33,103 | +0.87% | 200 |
|---|
| 2026.03.06 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,893 | ₩34,220 | ₩33,893 | ₩34,220 | +0.96% | 500 |
|---|
| 2026.02.27 | ₩33,960 | ₩34,051 | ₩33,960 | ₩34,051 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,933 | ₩33,997 | ₩33,920 | ₩33,997 | +0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩34,187 | ₩34,187 | ₩34,105 | ₩34,105 | -0.24% | 200 |
|---|
| 2026.02.23 | ₩34,080 | ₩34,080 | ₩33,698 | ₩33,698 | -1.12% | 200 |
|---|
| 2026.02.20 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,693 | ₩33,781 | ₩33,693 | ₩33,781 | +0.26% | 100 |
|---|
| 2026.02.18 | ₩33,466 | ₩33,640 | ₩33,466 | ₩33,570 | +0.31% | 1.2천 |
|---|
| 2026.02.17 | ₩33,026 | ₩33,293 | ₩32,879 | ₩33,179 | +0.46% | 800 |
|---|
| 2026.02.13 | ₩33,106 | ₩33,199 | ₩33,106 | ₩33,199 | +0.28% | 200 |
|---|
| 2026.02.12 | ₩33,066 | ₩33,066 | ₩32,965 | ₩32,965 | -0.31% | 300 |
|---|
| 2026.02.11 | ₩33,453 | ₩33,616 | ₩33,453 | ₩33,616 | +0.49% | 100 |
|---|
| 2026.02.10 | ₩33,733 | ₩33,813 | ₩33,621 | ₩33,621 | -0.33% | 2.9천 |
|---|
| 2026.02.09 | ₩33,746 | ₩33,746 | ₩33,697 | ₩33,697 | -0.15% | 200 |
|---|
| 2026.02.06 | ₩33,173 | ₩33,473 | ₩33,173 | ₩33,473 | +0.91% | 300 |
|---|
| 2026.02.05 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,106 | ₩33,106 | ₩33,062 | ₩33,062 | -0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,213 | ₩33,213 | ₩33,175 | ₩33,175 | -0.11% | 300 |
|---|
| 2026.01.30 | ₩33,186 | ₩33,186 | ₩33,013 | ₩33,013 | -0.52% | 300 |
|---|
| 2026.01.29 | ₩33,413 | ₩33,653 | ₩33,413 | ₩33,638 | +0.67% | 7.7천 |
|---|
| 2026.01.28 | ₩33,880 | ₩33,880 | ₩33,797 | ₩33,797 | -0.24% | 300 |
|---|
| 2026.01.27 | ₩33,733 | ₩33,859 | ₩33,733 | ₩33,859 | +0.37% | 100 |
|---|
| 2026.01.26 | ₩33,893 | ₩33,893 | ₩33,840 | ₩33,848 | -0.13% | 400 |
|---|
| 2026.01.23 | ₩34,013 | ₩34,120 | ₩34,013 | ₩34,040 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩34,173 | ₩34,187 | ₩34,021 | ₩34,021 | -0.45% | 2.6천 |
|---|
| 2026.01.21 | ₩33,360 | ₩33,560 | ₩33,360 | ₩33,560 | +0.60% | 700 |
|---|
| 2026.01.20 | ₩33,293 | ₩33,293 | ₩33,225 | ₩33,225 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩33,266 | ₩33,313 | ₩33,266 | ₩33,313 | +0.14% | 300 |
|---|
| 2026.01.15 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,400 | ₩33,400 | ₩33,321 | ₩33,321 | -0.24% | 1천 |
|---|
| 2026.01.13 | ₩33,400 | ₩33,613 | ₩33,360 | ₩33,408 | +0.02% | 700 |
|---|
| 2026.01.12 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,986 | ₩33,279 | ₩32,986 | ₩33,251 | +0.81% | 1.7천 |
|---|
| 2026.01.08 | ₩33,039 | ₩33,066 | ₩33,026 | ₩33,061 | +0.06% | 1.9천 |
|---|
| 2026.01.07 | ₩32,826 | ₩32,910 | ₩32,799 | ₩32,910 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩32,826 | ₩33,159 | ₩32,826 | ₩33,159 | +1.02% | 900 |
|---|
| 2026.01.05 | ₩32,819 | ₩32,826 | ₩32,778 | ₩32,778 | -0.13% | 800 |
|---|
| 2026.01.02 | ₩32,252 | ₩32,336 | ₩32,252 | ₩32,336 | +0.26% | 1.3천 |
|---|
| 2025.12.31 | ₩32,137 | ₩32,137 | ₩32,137 | ₩32,137 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩32,652 | ₩32,675 | ₩32,652 | ₩32,675 | +0.07% | 300 |
|---|
| 2025.12.29 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,186 | ₩33,226 | ₩33,186 | ₩33,219 | +0.10% | 1천 |
|---|
| 2025.12.24 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,533 | ₩33,597 | ₩33,533 | ₩33,597 | +0.19% | 200 |
|---|
| 2025.12.22 | ₩33,773 | ₩33,780 | ₩33,717 | ₩33,717 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩32,866 | ₩33,546 | ₩32,866 | ₩33,482 | +1.88% | 1.1천 |
|---|
| 2025.12.18 | ₩33,466 | ₩33,466 | ₩33,230 | ₩33,230 | -0.71% | 1천 |
|---|
| 2025.12.17 | ₩33,213 | ₩33,213 | ₩33,159 | ₩33,199 | -0.04% | 300 |
|---|
| 2025.12.16 | ₩33,306 | ₩33,341 | ₩33,306 | ₩33,341 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩33,440 | ₩33,440 | ₩33,420 | ₩33,420 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩33,853 | ₩33,888 | ₩33,827 | ₩33,888 | +0.10% | 2.3천 |
|---|
| 2025.12.11 | ₩34,000 | ₩34,073 | ₩34,000 | ₩34,073 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩33,440 | ₩33,733 | ₩33,440 | ₩33,733 | +0.88% | 500 |
|---|
| 2025.12.09 | ₩32,025 | ₩34,160 | ₩31,224 | ₩33,450 | +4.45% | 1.6천 |
|---|
| 2025.12.08 | ₩33,333 | ₩33,333 | ₩33,267 | ₩33,267 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,159 | ₩33,278 | ₩33,159 | ₩33,278 | +0.36% | 400 |
|---|
| 2025.12.01 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,939 | ₩33,127 | ₩32,939 | ₩33,127 | +0.57% | 600 |
|---|
| 2025.11.25 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,305 | ₩32,305 | ₩32,305 | ₩32,305 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,113 | ₩32,113 | ₩32,113 | ₩32,113 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,232 | ₩32,247 | ₩32,232 | ₩32,247 | +0.05% | 500 |
|---|
| 2025.11.17 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,413 | ₩33,586 | ₩33,413 | ₩33,492 | +0.24% | 2.1만 |
|---|
| 2025.11.11 | ₩33,159 | ₩33,480 | ₩33,159 | ₩33,480 | +0.97% | 500 |
|---|
| 2025.11.10 | ₩33,333 | ₩33,333 | ₩33,290 | ₩33,290 | -0.13% | 400 |
|---|
| 2025.11.07 | ₩32,372 | ₩32,794 | ₩32,372 | ₩32,794 | +1.30% | 3.4천 |
|---|
| 2025.11.06 | ₩32,719 | ₩32,719 | ₩32,719 | ₩32,719 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,799 | ₩32,939 | ₩32,799 | ₩32,939 | +0.43% | 200 |
|---|
| 2025.11.04 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,879 | ₩32,975 | ₩32,879 | ₩32,975 | +0.29% | 1.2천 |
|---|
| 2025.10.31 | ₩32,852 | ₩32,967 | ₩32,852 | ₩32,967 | +0.35% | 100 |
|---|
| 2025.10.30 | ₩34,067 | ₩34,067 | ₩33,730 | ₩33,730 | -0.99% | 1.5천 |
|---|
| 2025.10.29 | ₩34,560 | ₩34,574 | ₩34,209 | ₩34,209 | -1.02% | 200 |
|---|
| 2025.10.28 | ₩34,854 | ₩34,854 | ₩34,540 | ₩34,540 | -0.90% | 100 |
|---|
| 2025.10.27 | ₩36,255 | ₩36,255 | ₩35,833 | ₩35,833 | -1.16% | 700 |
|---|
| 2025.10.24 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩37,082 | ₩37,082 | ₩36,622 | ₩36,622 | -1.24% | 400 |
|---|
| 2025.10.22 | ₩36,175 | ₩36,483 | ₩36,175 | ₩36,483 | +0.85% | 200 |
|---|
| 2025.10.21 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,068 | ₩36,228 | ₩36,068 | ₩36,194 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩35,394 | ₩35,436 | ₩35,394 | ₩35,436 | +0.12% | 200 |
|---|
| 2025.10.16 | ₩35,440 | ₩35,440 | ₩35,440 | ₩35,440 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,789 | ₩36,789 | ₩36,449 | ₩36,449 | -0.92% | 200 |
|---|
| 2025.10.14 | ₩36,028 | ₩36,220 | ₩36,028 | ₩36,220 | +0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩36,175 | ₩36,175 | ₩35,817 | ₩35,817 | -0.99% | 300 |
|---|
| 2025.10.10 | ₩36,913 | ₩36,913 | ₩35,374 | ₩35,374 | -4.17% | 900 |
|---|