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 | ₩32,598 | ₩32,598 | ₩32,598 | ₩32,598 | 0.00% | 100 |
| 2026.10.08 | ₩32,113 | ₩32,405 | ₩32,113 | ₩32,405 | +0.91% | 6.4천 |
| 2026.10.07 | ₩32,419 | ₩32,419 | ₩32,419 | ₩32,419 | 0.00% | 300 |
| 2026.10.06 | ₩32,353 | ₩32,874 | ₩32,353 | ₩32,703 | +1.08% | 600 |
| 2026.10.05 | ₩32,166 | ₩32,313 | ₩32,126 | ₩32,126 | -0.12% | 4.4천 |
| 2026.10.02 | ₩32,166 | ₩32,279 | ₩32,166 | ₩32,279 | +0.35% | 4.8천 |
| 2026.10.01 | ₩31,645 | ₩31,878 | ₩31,632 | ₩31,878 | +0.73% | 3.7천 |
| 2026.09.30 | ₩31,872 | ₩31,886 | ₩31,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,700 |
| -0.54% |
| 700 |
| 2026.09.29 | ₩31,485 | ₩31,766 | ₩31,485 | ₩31,695 | +0.67% | 700 |
|---|
| 2026.09.28 | ₩32,113 | ₩32,113 | ₩31,701 | ₩31,701 | -1.28% | 300 |
|---|
| 2026.09.25 | ₩31,872 | ₩32,153 | ₩31,872 | ₩32,153 | +0.88% | 2.9천 |
|---|
| 2026.09.24 | ₩31,899 | ₩32,133 | ₩31,899 | ₩31,939 | +0.13% | 1.4천 |
|---|
| 2026.09.23 | ₩32,086 | ₩32,280 | ₩32,086 | ₩32,280 | +0.60% | 1천 |
|---|
| 2026.09.22 | ₩32,527 | ₩32,527 | ₩32,527 | ₩32,527 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,325 | ₩32,325 | ₩32,325 | ₩32,325 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,073 | ₩32,367 | ₩32,073 | ₩32,367 | +0.92% | 1.9천 |
|---|
| 2026.09.17 | ₩32,727 | ₩32,727 | ₩32,423 | ₩32,423 | -0.93% | 1.9천 |
|---|
| 2026.09.16 | ₩32,393 | ₩32,393 | ₩31,913 | ₩32,009 | -1.19% | 600 |
|---|
| 2026.09.15 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,113 | ₩32,220 | ₩32,086 | ₩32,220 | +0.33% | 700 |
|---|
| 2026.09.11 | ₩32,641 | ₩32,641 | ₩32,641 | ₩32,641 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,721 | ₩32,721 | ₩32,619 | ₩32,619 | -0.31% | 300 |
|---|
| 2026.09.09 | ₩32,995 | ₩32,995 | ₩32,909 | ₩32,909 | -0.26% | 300 |
|---|
| 2026.09.08 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,981 | ₩33,031 | ₩32,981 | ₩33,031 | +0.15% | 1천 |
|---|
| 2026.09.03 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,794 | ₩32,973 | ₩32,794 | ₩32,973 | +0.55% | 500 |
|---|
| 2026.09.01 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,901 | ₩33,076 | ₩32,901 | ₩33,076 | +0.53% | 1.8천 |
|---|
| 2026.08.28 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,729 | ₩33,729 | ₩33,625 | ₩33,625 | -0.31% | 200 |
|---|
| 2026.08.26 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,055 | ₩33,435 | ₩33,055 | ₩33,267 | +0.64% | 500 |
|---|
| 2026.08.24 | ₩33,288 | ₩33,288 | ₩33,267 | ₩33,267 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩33,195 | ₩33,399 | ₩33,195 | ₩33,399 | +0.62% | 1천 |
|---|
| 2026.08.20 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,676 | ₩33,676 | ₩33,507 | ₩33,507 | -0.50% | 600 |
|---|
| 2026.08.18 | ₩33,403 | ₩33,403 | ₩33,403 | ₩33,403 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,542 | ₩33,741 | ₩33,542 | ₩33,741 | +0.59% | 2.5천 |
|---|
| 2026.08.14 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,569 | ₩33,756 | ₩33,569 | ₩33,698 | +0.39% | 1천 |
|---|
| 2026.08.11 | ₩33,248 | ₩33,487 | ₩33,248 | ₩33,487 | +0.72% | 200 |
|---|
| 2026.08.10 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,821 | ₩33,435 | ₩32,821 | ₩33,435 | +1.87% | 2.8천 |
|---|
| 2026.08.06 | ₩32,580 | ₩32,773 | ₩32,567 | ₩32,773 | +0.59% | 2.4천 |
|---|
| 2026.08.05 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,905 | ₩32,905 | ₩32,905 | ₩32,905 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,300 | ₩32,579 | ₩32,300 | ₩32,579 | +0.86% | 1.5천 |
|---|
| 2026.07.31 | ₩32,033 | ₩32,046 | ₩31,973 | ₩31,973 | -0.19% | 1만 |
|---|
| 2026.07.30 | ₩31,792 | ₩31,886 | ₩31,792 | ₩31,866 | +0.23% | 2천 |
|---|
| 2026.07.29 | ₩31,776 | ₩31,776 | ₩31,776 | ₩31,776 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,620 | ₩32,620 | ₩32,339 | ₩32,339 | -0.86% | 300 |
|---|
| 2026.07.22 | ₩32,206 | ₩32,329 | ₩32,166 | ₩32,329 | +0.38% | 200 |
|---|
| 2026.07.21 | ₩32,421 | ₩32,421 | ₩32,421 | ₩32,421 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,899 | ₩31,899 | ₩31,832 | ₩31,846 | -0.17% | 1천 |
|---|
| 2026.07.17 | ₩32,083 | ₩32,083 | ₩32,083 | ₩32,083 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,327 | ₩32,327 | ₩32,130 | ₩32,130 | -0.61% | 200 |
|---|
| 2026.07.15 | ₩32,340 | ₩32,340 | ₩32,329 | ₩32,329 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,594 | ₩32,594 | ₩32,262 | ₩32,262 | -1.02% | 600 |
|---|
| 2026.07.10 | ₩32,444 | ₩32,444 | ₩32,444 | ₩32,444 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,480 | ₩32,480 | ₩32,480 | ₩32,480 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,429 | ₩32,429 | ₩32,429 | ₩32,429 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,492 | ₩32,492 | ₩32,492 | ₩32,492 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,821 | ₩32,900 | ₩32,821 | ₩32,900 | +0.24% | 200 |
|---|
| 2026.07.02 | ₩33,035 | ₩33,035 | ₩32,674 | ₩32,674 | -1.09% | 1천 |
|---|
| 2026.07.01 | ₩33,435 | ₩33,475 | ₩32,906 | ₩32,906 | -1.58% | 500 |
|---|
| 2026.06.30 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,781 | ₩32,781 | ₩32,633 | ₩32,633 | -0.45% | 100 |
|---|
| 2026.06.26 | ₩32,941 | ₩32,995 | ₩32,514 | ₩32,598 | -1.04% | 1.8천 |
|---|
| 2026.06.25 | ₩32,834 | ₩32,861 | ₩32,555 | ₩32,555 | -0.85% | 600 |
|---|
| 2026.06.24 | ₩32,500 | ₩32,535 | ₩32,500 | ₩32,535 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩32,928 | ₩32,961 | ₩32,540 | ₩32,657 | -0.82% | 900 |
|---|
| 2026.06.22 | ₩32,905 | ₩32,905 | ₩32,905 | ₩32,905 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,571 | ₩32,571 | ₩32,571 | ₩32,571 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,913 | ₩32,913 | ₩32,913 | ₩32,913 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,968 | ₩32,968 | ₩32,968 | ₩32,968 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,769 | ₩34,063 | ₩33,769 | ₩33,859 | +0.27% | 2천 |
|---|
| 2026.06.03 | ₩33,783 | ₩33,783 | ₩33,582 | ₩33,582 | -0.59% | 1.5천 |
|---|
| 2026.06.02 | ₩34,010 | ₩34,089 | ₩34,010 | ₩34,089 | +0.23% | 4.5천 |
|---|
| 2026.06.01 | ₩33,836 | ₩33,903 | ₩33,836 | ₩33,903 | +0.20% | 700 |
|---|
| 2026.05.29 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,288 | ₩33,407 | ₩33,288 | ₩33,407 | +0.36% | 2.6천 |
|---|
| 2026.05.26 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,634 | ₩32,634 | ₩32,452 | ₩32,452 | -0.56% | 200 |
|---|
| 2026.05.18 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,182 | ₩33,310 | ₩33,182 | ₩33,310 | +0.39% | 6.7천 |
|---|
| 2026.05.13 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,662 | ₩33,863 | ₩33,662 | ₩33,689 | +0.08% | 7.3천 |
|---|
| 2026.05.08 | ₩33,769 | ₩33,801 | ₩33,769 | ₩33,801 | +0.09% | 100 |
|---|
| 2026.05.07 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,114 | ₩34,114 | ₩34,114 | ₩34,114 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,275 | ₩33,355 | ₩33,251 | ₩33,251 | -0.07% | 700 |
|---|
| 2026.04.27 | ₩33,355 | ₩33,525 | ₩33,355 | ₩33,525 | +0.51% | 300 |
|---|
| 2026.04.24 | ₩33,562 | ₩33,562 | ₩33,562 | ₩33,562 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,903 | ₩33,903 | ₩33,729 | ₩33,729 | -0.51% | 200 |
|---|
| 2026.04.20 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,956 | ₩34,074 | ₩33,956 | ₩34,074 | +0.35% | 300 |
|---|
| 2026.04.16 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,562 | ₩33,620 | ₩33,562 | ₩33,620 | +0.17% | 100 |
|---|
| 2026.04.13 | ₩32,874 | ₩33,307 | ₩32,848 | ₩33,307 | +1.32% | 900 |
|---|
| 2026.04.10 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,976 | ₩32,976 | ₩32,976 | ₩32,976 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,168 | ₩33,168 | ₩33,133 | ₩33,133 | -0.10% | 200 |
|---|
| 2026.04.07 | ₩32,874 | ₩32,874 | ₩32,874 | ₩32,874 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,976 | ₩32,976 | ₩32,976 | ₩32,976 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,474 | ₩33,032 | ₩32,474 | ₩33,032 | +1.72% | 100 |
|---|
| 2026.04.01 | ₩32,487 | ₩32,787 | ₩32,487 | ₩32,787 | +0.93% | 200 |
|---|
| 2026.03.31 | ₩32,140 | ₩32,516 | ₩32,140 | ₩32,516 | +1.17% | 1.8천 |
|---|
| 2026.03.30 | ₩31,979 | ₩31,979 | ₩31,766 | ₩31,888 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩32,153 | ₩32,153 | ₩31,953 | ₩31,953 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩32,681 | ₩32,681 | ₩32,353 | ₩32,424 | -0.78% | 2.1천 |
|---|
| 2026.03.25 | ₩32,901 | ₩32,901 | ₩32,661 | ₩32,687 | -0.65% | 3.9천 |
|---|
| 2026.03.24 | ₩32,463 | ₩32,463 | ₩32,463 | ₩32,463 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,540 | ₩32,540 | ₩32,365 | ₩32,365 | -0.54% | 400 |
|---|
| 2026.03.20 | ₩32,367 | ₩32,367 | ₩32,050 | ₩32,050 | -0.98% | 2천 |
|---|
| 2026.03.19 | ₩32,530 | ₩32,530 | ₩32,530 | ₩32,530 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,874 | ₩32,940 | ₩32,874 | ₩32,940 | +0.20% | 200 |
|---|
| 2026.03.12 | ₩33,186 | ₩33,186 | ₩33,186 | ₩33,186 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,322 | ₩33,322 | ₩33,072 | ₩33,072 | -0.75% | 300 |
|---|
| 2026.03.09 | ₩32,854 | ₩33,139 | ₩32,854 | ₩33,139 | +0.87% | 200 |
|---|
| 2026.03.06 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,930 | ₩34,257 | ₩33,930 | ₩34,257 | +0.96% | 500 |
|---|
| 2026.02.27 | ₩33,996 | ₩34,087 | ₩33,996 | ₩34,087 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩34,328 | ₩34,328 | ₩34,328 | ₩34,328 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,970 | ₩34,034 | ₩33,956 | ₩34,034 | +0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩34,223 | ₩34,223 | ₩34,142 | ₩34,142 | -0.24% | 200 |
|---|
| 2026.02.23 | ₩34,117 | ₩34,117 | ₩33,735 | ₩33,735 | -1.12% | 200 |
|---|
| 2026.02.20 | ₩34,127 | ₩34,127 | ₩34,127 | ₩34,127 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,729 | ₩33,817 | ₩33,729 | ₩33,817 | +0.26% | 100 |
|---|
| 2026.02.18 | ₩33,502 | ₩33,676 | ₩33,502 | ₩33,606 | +0.31% | 1.2천 |
|---|
| 2026.02.17 | ₩33,061 | ₩33,328 | ₩32,914 | ₩33,215 | +0.46% | 800 |
|---|
| 2026.02.13 | ₩33,141 | ₩33,235 | ₩33,141 | ₩33,235 | +0.28% | 200 |
|---|
| 2026.02.12 | ₩33,101 | ₩33,101 | ₩33,000 | ₩33,000 | -0.31% | 300 |
|---|
| 2026.02.11 | ₩33,489 | ₩33,652 | ₩33,489 | ₩33,652 | +0.49% | 100 |
|---|
| 2026.02.10 | ₩33,769 | ₩33,849 | ₩33,657 | ₩33,657 | -0.33% | 2.9천 |
|---|
| 2026.02.09 | ₩33,783 | ₩33,783 | ₩33,733 | ₩33,733 | -0.15% | 200 |
|---|
| 2026.02.06 | ₩33,208 | ₩33,509 | ₩33,208 | ₩33,509 | +0.91% | 300 |
|---|
| 2026.02.05 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,141 | ₩33,141 | ₩33,097 | ₩33,097 | -0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,248 | ₩33,248 | ₩33,211 | ₩33,211 | -0.11% | 300 |
|---|
| 2026.01.30 | ₩33,222 | ₩33,222 | ₩33,048 | ₩33,048 | -0.52% | 300 |
|---|
| 2026.01.29 | ₩33,449 | ₩33,689 | ₩33,449 | ₩33,674 | +0.67% | 7.7천 |
|---|
| 2026.01.28 | ₩33,916 | ₩33,916 | ₩33,833 | ₩33,833 | -0.24% | 300 |
|---|
| 2026.01.27 | ₩33,769 | ₩33,895 | ₩33,769 | ₩33,895 | +0.37% | 100 |
|---|
| 2026.01.26 | ₩33,930 | ₩33,930 | ₩33,876 | ₩33,884 | -0.13% | 400 |
|---|
| 2026.01.23 | ₩34,050 | ₩34,157 | ₩34,050 | ₩34,077 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩34,210 | ₩34,223 | ₩34,058 | ₩34,058 | -0.45% | 2.6천 |
|---|
| 2026.01.21 | ₩33,395 | ₩33,596 | ₩33,395 | ₩33,596 | +0.60% | 700 |
|---|
| 2026.01.20 | ₩33,328 | ₩33,328 | ₩33,260 | ₩33,260 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩33,302 | ₩33,348 | ₩33,302 | ₩33,348 | +0.14% | 300 |
|---|
| 2026.01.15 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,435 | ₩33,435 | ₩33,357 | ₩33,357 | -0.24% | 1천 |
|---|
| 2026.01.13 | ₩33,435 | ₩33,649 | ₩33,395 | ₩33,443 | +0.02% | 700 |
|---|
| 2026.01.12 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,021 | ₩33,315 | ₩33,021 | ₩33,287 | +0.81% | 1.7천 |
|---|
| 2026.01.08 | ₩33,075 | ₩33,101 | ₩33,061 | ₩33,096 | +0.06% | 1.9천 |
|---|
| 2026.01.07 | ₩32,861 | ₩32,945 | ₩32,834 | ₩32,945 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩32,861 | ₩33,195 | ₩32,861 | ₩33,195 | +1.02% | 900 |
|---|
| 2026.01.05 | ₩32,854 | ₩32,861 | ₩32,813 | ₩32,813 | -0.13% | 800 |
|---|
| 2026.01.02 | ₩32,287 | ₩32,371 | ₩32,287 | ₩32,371 | +0.26% | 1.3천 |
|---|
| 2025.12.31 | ₩32,172 | ₩32,172 | ₩32,172 | ₩32,172 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩32,687 | ₩32,710 | ₩32,687 | ₩32,710 | +0.07% | 300 |
|---|
| 2025.12.29 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,222 | ₩33,262 | ₩33,222 | ₩33,255 | +0.10% | 1천 |
|---|
| 2025.12.24 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,569 | ₩33,633 | ₩33,569 | ₩33,633 | +0.19% | 200 |
|---|
| 2025.12.22 | ₩33,809 | ₩33,816 | ₩33,753 | ₩33,753 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩32,901 | ₩33,582 | ₩32,901 | ₩33,518 | +1.88% | 1.1천 |
|---|
| 2025.12.18 | ₩33,502 | ₩33,502 | ₩33,266 | ₩33,266 | -0.71% | 1천 |
|---|
| 2025.12.17 | ₩33,248 | ₩33,248 | ₩33,195 | ₩33,235 | -0.04% | 300 |
|---|
| 2025.12.16 | ₩33,342 | ₩33,377 | ₩33,342 | ₩33,377 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩33,475 | ₩33,475 | ₩33,455 | ₩33,455 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩33,890 | ₩33,924 | ₩33,863 | ₩33,924 | +0.10% | 2.3천 |
|---|
| 2025.12.11 | ₩34,036 | ₩34,110 | ₩34,036 | ₩34,110 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩33,475 | ₩33,769 | ₩33,475 | ₩33,769 | +0.88% | 500 |
|---|
| 2025.12.09 | ₩32,059 | ₩34,197 | ₩31,258 | ₩33,486 | +4.45% | 1.6천 |
|---|
| 2025.12.08 | ₩33,369 | ₩33,369 | ₩33,303 | ₩33,303 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,195 | ₩33,314 | ₩33,195 | ₩33,314 | +0.36% | 400 |
|---|
| 2025.12.01 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,974 | ₩33,163 | ₩32,974 | ₩33,163 | +0.57% | 600 |
|---|
| 2025.11.25 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,340 | ₩32,340 | ₩32,340 | ₩32,340 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,148 | ₩32,148 | ₩32,148 | ₩32,148 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,967 | ₩31,967 | ₩31,967 | ₩31,967 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,266 | ₩32,281 | ₩32,266 | ₩32,281 | +0.05% | 500 |
|---|
| 2025.11.17 | ₩32,189 | ₩32,189 | ₩32,189 | ₩32,189 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,449 | ₩33,622 | ₩33,449 | ₩33,527 | +0.24% | 2.1만 |
|---|
| 2025.11.11 | ₩33,195 | ₩33,515 | ₩33,195 | ₩33,515 | +0.97% | 500 |
|---|
| 2025.11.10 | ₩33,369 | ₩33,369 | ₩33,326 | ₩33,326 | -0.13% | 400 |
|---|
| 2025.11.07 | ₩32,407 | ₩32,829 | ₩32,407 | ₩32,829 | +1.30% | 3.4천 |
|---|
| 2025.11.06 | ₩32,754 | ₩32,754 | ₩32,754 | ₩32,754 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,834 | ₩32,974 | ₩32,834 | ₩32,974 | +0.43% | 200 |
|---|
| 2025.11.04 | ₩32,317 | ₩32,317 | ₩32,317 | ₩32,317 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,914 | ₩33,011 | ₩32,914 | ₩33,011 | +0.29% | 1.2천 |
|---|
| 2025.10.31 | ₩32,888 | ₩33,003 | ₩32,888 | ₩33,003 | +0.35% | 100 |
|---|
| 2025.10.30 | ₩34,103 | ₩34,103 | ₩33,767 | ₩33,767 | -0.99% | 1.5천 |
|---|
| 2025.10.29 | ₩34,597 | ₩34,611 | ₩34,246 | ₩34,246 | -1.02% | 200 |
|---|
| 2025.10.28 | ₩34,891 | ₩34,891 | ₩34,577 | ₩34,577 | -0.90% | 100 |
|---|
| 2025.10.27 | ₩36,294 | ₩36,294 | ₩35,872 | ₩35,872 | -1.16% | 700 |
|---|
| 2025.10.24 | ₩36,277 | ₩36,277 | ₩36,277 | ₩36,277 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩37,122 | ₩37,122 | ₩36,661 | ₩36,661 | -1.24% | 400 |
|---|
| 2025.10.22 | ₩36,214 | ₩36,522 | ₩36,214 | ₩36,522 | +0.85% | 200 |
|---|
| 2025.10.21 | ₩36,394 | ₩36,394 | ₩36,394 | ₩36,394 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,107 | ₩36,267 | ₩36,107 | ₩36,233 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩35,432 | ₩35,474 | ₩35,432 | ₩35,474 | +0.12% | 200 |
|---|
| 2025.10.16 | ₩35,478 | ₩35,478 | ₩35,478 | ₩35,478 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,828 | ₩36,828 | ₩36,488 | ₩36,488 | -0.92% | 200 |
|---|
| 2025.10.14 | ₩36,067 | ₩36,259 | ₩36,067 | ₩36,259 | +0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩36,214 | ₩36,214 | ₩35,856 | ₩35,856 | -0.99% | 300 |
|---|
| 2025.10.10 | ₩36,953 | ₩36,953 | ₩35,412 | ₩35,412 | -4.17% | 900 |
|---|