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 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
| 2026.10.08 | ₩32,184 | ₩32,477 | ₩32,184 | ₩32,477 | +0.91% | 6.4천 |
| 2026.10.07 | ₩32,491 | ₩32,491 | ₩32,491 | ₩32,491 | 0.00% | 300 |
| 2026.10.06 | ₩32,425 | ₩32,947 | ₩32,425 | ₩32,776 | +1.08% | 600 |
| 2026.10.05 | ₩32,238 | ₩32,385 | ₩32,198 | ₩32,198 | -0.12% | 4.4천 |
| 2026.10.02 | ₩32,238 | ₩32,350 | ₩32,238 | ₩32,350 | +0.35% | 4.8천 |
| 2026.10.01 | ₩31,716 | ₩31,949 | ₩31,702 | ₩31,949 | +0.73% | 3.7천 |
| 2026.09.30 | ₩31,943 | ₩31,957 | ₩31,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,771 |
| -0.54% |
| 700 |
| 2026.09.29 | ₩31,555 | ₩31,836 | ₩31,555 | ₩31,765 | +0.67% | 700 |
|---|
| 2026.09.28 | ₩32,184 | ₩32,184 | ₩31,772 | ₩31,772 | -1.28% | 300 |
|---|
| 2026.09.25 | ₩31,943 | ₩32,224 | ₩31,943 | ₩32,224 | +0.88% | 2.9천 |
|---|
| 2026.09.24 | ₩31,970 | ₩32,204 | ₩31,970 | ₩32,010 | +0.13% | 1.4천 |
|---|
| 2026.09.23 | ₩32,157 | ₩32,352 | ₩32,157 | ₩32,352 | +0.60% | 1천 |
|---|
| 2026.09.22 | ₩32,599 | ₩32,599 | ₩32,599 | ₩32,599 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,397 | ₩32,397 | ₩32,397 | ₩32,397 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,144 | ₩32,439 | ₩32,144 | ₩32,439 | +0.92% | 1.9천 |
|---|
| 2026.09.17 | ₩32,800 | ₩32,800 | ₩32,495 | ₩32,495 | -0.93% | 1.9천 |
|---|
| 2026.09.16 | ₩32,465 | ₩32,465 | ₩31,983 | ₩32,080 | -1.19% | 600 |
|---|
| 2026.09.15 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,184 | ₩32,291 | ₩32,157 | ₩32,291 | +0.33% | 700 |
|---|
| 2026.09.11 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,793 | ₩32,793 | ₩32,692 | ₩32,692 | -0.31% | 300 |
|---|
| 2026.09.09 | ₩33,068 | ₩33,068 | ₩32,982 | ₩32,982 | -0.26% | 300 |
|---|
| 2026.09.08 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,054 | ₩33,104 | ₩33,054 | ₩33,104 | +0.15% | 1천 |
|---|
| 2026.09.03 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,867 | ₩33,046 | ₩32,867 | ₩33,046 | +0.55% | 500 |
|---|
| 2026.09.01 | ₩32,887 | ₩32,887 | ₩32,887 | ₩32,887 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,974 | ₩33,150 | ₩32,974 | ₩33,150 | +0.53% | 1.8천 |
|---|
| 2026.08.28 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,804 | ₩33,804 | ₩33,700 | ₩33,700 | -0.31% | 200 |
|---|
| 2026.08.26 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,128 | ₩33,510 | ₩33,128 | ₩33,341 | +0.64% | 500 |
|---|
| 2026.08.24 | ₩33,362 | ₩33,362 | ₩33,341 | ₩33,341 | -0.06% | 300 |
|---|
| 2026.08.21 | ₩33,269 | ₩33,474 | ₩33,269 | ₩33,474 | +0.62% | 1천 |
|---|
| 2026.08.20 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,751 | ₩33,751 | ₩33,582 | ₩33,582 | -0.50% | 600 |
|---|
| 2026.08.18 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,617 | ₩33,816 | ₩33,617 | ₩33,816 | +0.59% | 2.5천 |
|---|
| 2026.08.14 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,644 | ₩33,831 | ₩33,644 | ₩33,773 | +0.39% | 1천 |
|---|
| 2026.08.11 | ₩33,322 | ₩33,562 | ₩33,322 | ₩33,562 | +0.72% | 200 |
|---|
| 2026.08.10 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,894 | ₩33,510 | ₩32,894 | ₩33,510 | +1.87% | 2.8천 |
|---|
| 2026.08.06 | ₩32,653 | ₩32,846 | ₩32,639 | ₩32,846 | +0.59% | 2.4천 |
|---|
| 2026.08.05 | ₩32,682 | ₩32,682 | ₩32,682 | ₩32,682 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,372 | ₩32,652 | ₩32,372 | ₩32,652 | +0.86% | 1.5천 |
|---|
| 2026.07.31 | ₩32,104 | ₩32,117 | ₩32,044 | ₩32,044 | -0.19% | 1만 |
|---|
| 2026.07.30 | ₩31,863 | ₩31,957 | ₩31,863 | ₩31,937 | +0.23% | 2천 |
|---|
| 2026.07.29 | ₩31,847 | ₩31,847 | ₩31,847 | ₩31,847 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,092 | ₩32,092 | ₩32,092 | ₩32,092 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,203 | ₩32,203 | ₩32,203 | ₩32,203 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,693 | ₩32,693 | ₩32,411 | ₩32,411 | -0.86% | 300 |
|---|
| 2026.07.22 | ₩32,278 | ₩32,401 | ₩32,238 | ₩32,401 | +0.38% | 200 |
|---|
| 2026.07.21 | ₩32,494 | ₩32,494 | ₩32,494 | ₩32,494 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,970 | ₩31,970 | ₩31,903 | ₩31,917 | -0.17% | 1천 |
|---|
| 2026.07.17 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,398 | ₩32,398 | ₩32,202 | ₩32,202 | -0.61% | 200 |
|---|
| 2026.07.15 | ₩32,412 | ₩32,412 | ₩32,401 | ₩32,401 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩32,380 | ₩32,380 | ₩32,380 | ₩32,380 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,666 | ₩32,666 | ₩32,334 | ₩32,334 | -1.02% | 600 |
|---|
| 2026.07.10 | ₩32,516 | ₩32,516 | ₩32,516 | ₩32,516 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,552 | ₩32,552 | ₩32,552 | ₩32,552 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,502 | ₩32,502 | ₩32,502 | ₩32,502 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,894 | ₩32,973 | ₩32,894 | ₩32,973 | +0.24% | 200 |
|---|
| 2026.07.02 | ₩33,108 | ₩33,108 | ₩32,747 | ₩32,747 | -1.09% | 1천 |
|---|
| 2026.07.01 | ₩33,510 | ₩33,550 | ₩32,980 | ₩32,980 | -1.58% | 500 |
|---|
| 2026.06.30 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,854 | ₩32,854 | ₩32,705 | ₩32,705 | -0.45% | 100 |
|---|
| 2026.06.26 | ₩33,014 | ₩33,068 | ₩32,586 | ₩32,670 | -1.04% | 1.8천 |
|---|
| 2026.06.25 | ₩32,907 | ₩32,934 | ₩32,627 | ₩32,627 | -0.85% | 600 |
|---|
| 2026.06.24 | ₩32,573 | ₩32,607 | ₩32,573 | ₩32,607 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩33,001 | ₩33,034 | ₩32,613 | ₩32,729 | -0.82% | 900 |
|---|
| 2026.06.22 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,844 | ₩34,139 | ₩33,844 | ₩33,934 | +0.27% | 2천 |
|---|
| 2026.06.03 | ₩33,858 | ₩33,858 | ₩33,657 | ₩33,657 | -0.59% | 1.5천 |
|---|
| 2026.06.02 | ₩34,085 | ₩34,164 | ₩34,085 | ₩34,164 | +0.23% | 4.5천 |
|---|
| 2026.06.01 | ₩33,911 | ₩33,978 | ₩33,911 | ₩33,978 | +0.20% | 700 |
|---|
| 2026.05.29 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,362 | ₩33,482 | ₩33,362 | ₩33,482 | +0.36% | 2.6천 |
|---|
| 2026.05.26 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,915 | ₩32,915 | ₩32,915 | ₩32,915 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,706 | ₩32,706 | ₩32,524 | ₩32,524 | -0.56% | 200 |
|---|
| 2026.05.18 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,255 | ₩33,384 | ₩33,255 | ₩33,384 | +0.39% | 6.7천 |
|---|
| 2026.05.13 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,737 | ₩33,938 | ₩33,737 | ₩33,764 | +0.08% | 7.3천 |
|---|
| 2026.05.08 | ₩33,844 | ₩33,876 | ₩33,844 | ₩33,876 | +0.09% | 100 |
|---|
| 2026.05.07 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,151 | ₩34,151 | ₩34,151 | ₩34,151 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,160 | ₩34,160 | ₩34,160 | ₩34,160 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,349 | ₩33,429 | ₩33,325 | ₩33,325 | -0.07% | 700 |
|---|
| 2026.04.27 | ₩33,429 | ₩33,599 | ₩33,429 | ₩33,599 | +0.51% | 300 |
|---|
| 2026.04.24 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,978 | ₩33,978 | ₩33,804 | ₩33,804 | -0.51% | 200 |
|---|
| 2026.04.20 | ₩34,120 | ₩34,120 | ₩34,120 | ₩34,120 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,032 | ₩34,150 | ₩34,032 | ₩34,150 | +0.35% | 300 |
|---|
| 2026.04.16 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,637 | ₩33,694 | ₩33,637 | ₩33,694 | +0.17% | 100 |
|---|
| 2026.04.13 | ₩32,947 | ₩33,381 | ₩32,921 | ₩33,381 | +1.32% | 900 |
|---|
| 2026.04.10 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,049 | ₩33,049 | ₩33,049 | ₩33,049 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,242 | ₩33,242 | ₩33,207 | ₩33,207 | -0.10% | 200 |
|---|
| 2026.04.07 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,049 | ₩33,049 | ₩33,049 | ₩33,049 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,546 | ₩33,105 | ₩32,546 | ₩33,105 | +1.72% | 100 |
|---|
| 2026.04.01 | ₩32,559 | ₩32,860 | ₩32,559 | ₩32,860 | +0.93% | 200 |
|---|
| 2026.03.31 | ₩32,211 | ₩32,589 | ₩32,211 | ₩32,589 | +1.17% | 1.8천 |
|---|
| 2026.03.30 | ₩32,050 | ₩32,050 | ₩31,836 | ₩31,959 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩32,224 | ₩32,224 | ₩32,024 | ₩32,024 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩32,753 | ₩32,753 | ₩32,425 | ₩32,496 | -0.78% | 2.1천 |
|---|
| 2026.03.25 | ₩32,974 | ₩32,974 | ₩32,733 | ₩32,760 | -0.65% | 3.9천 |
|---|
| 2026.03.24 | ₩32,535 | ₩32,535 | ₩32,535 | ₩32,535 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,613 | ₩32,613 | ₩32,437 | ₩32,437 | -0.54% | 400 |
|---|
| 2026.03.20 | ₩32,439 | ₩32,439 | ₩32,121 | ₩32,121 | -0.98% | 2천 |
|---|
| 2026.03.19 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,184 | ₩33,184 | ₩33,184 | ₩33,184 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,947 | ₩33,013 | ₩32,947 | ₩33,013 | +0.20% | 200 |
|---|
| 2026.03.12 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,396 | ₩33,396 | ₩33,146 | ₩33,146 | -0.75% | 300 |
|---|
| 2026.03.09 | ₩32,927 | ₩33,212 | ₩32,927 | ₩33,212 | +0.87% | 200 |
|---|
| 2026.03.06 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩34,005 | ₩34,333 | ₩34,005 | ₩34,333 | +0.96% | 500 |
|---|
| 2026.02.27 | ₩34,072 | ₩34,163 | ₩34,072 | ₩34,163 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,045 | ₩34,109 | ₩34,032 | ₩34,109 | +0.19% | 1.2천 |
|---|
| 2026.02.24 | ₩34,300 | ₩34,300 | ₩34,218 | ₩34,218 | -0.24% | 200 |
|---|
| 2026.02.23 | ₩34,192 | ₩34,192 | ₩33,810 | ₩33,810 | -1.12% | 200 |
|---|
| 2026.02.20 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,804 | ₩33,893 | ₩33,804 | ₩33,893 | +0.26% | 100 |
|---|
| 2026.02.18 | ₩33,577 | ₩33,751 | ₩33,577 | ₩33,681 | +0.31% | 1.2천 |
|---|
| 2026.02.17 | ₩33,135 | ₩33,403 | ₩32,988 | ₩33,289 | +0.46% | 800 |
|---|
| 2026.02.13 | ₩33,215 | ₩33,309 | ₩33,215 | ₩33,309 | +0.28% | 200 |
|---|
| 2026.02.12 | ₩33,175 | ₩33,175 | ₩33,073 | ₩33,073 | -0.31% | 300 |
|---|
| 2026.02.11 | ₩33,563 | ₩33,727 | ₩33,563 | ₩33,727 | +0.49% | 100 |
|---|
| 2026.02.10 | ₩33,844 | ₩33,925 | ₩33,732 | ₩33,732 | -0.33% | 2.9천 |
|---|
| 2026.02.09 | ₩33,858 | ₩33,858 | ₩33,808 | ₩33,808 | -0.15% | 200 |
|---|
| 2026.02.06 | ₩33,282 | ₩33,583 | ₩33,282 | ₩33,583 | +0.91% | 300 |
|---|
| 2026.02.05 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,215 | ₩33,215 | ₩33,171 | ₩33,171 | -0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,322 | ₩33,322 | ₩33,285 | ₩33,285 | -0.11% | 300 |
|---|
| 2026.01.30 | ₩33,295 | ₩33,295 | ₩33,121 | ₩33,121 | -0.52% | 300 |
|---|
| 2026.01.29 | ₩33,523 | ₩33,764 | ₩33,523 | ₩33,749 | +0.67% | 7.7천 |
|---|
| 2026.01.28 | ₩33,992 | ₩33,992 | ₩33,909 | ₩33,909 | -0.24% | 300 |
|---|
| 2026.01.27 | ₩33,844 | ₩33,970 | ₩33,844 | ₩33,970 | +0.37% | 100 |
|---|
| 2026.01.26 | ₩34,005 | ₩34,005 | ₩33,951 | ₩33,959 | -0.13% | 400 |
|---|
| 2026.01.23 | ₩34,126 | ₩34,233 | ₩34,126 | ₩34,152 | +0.08% | 400 |
|---|
| 2026.01.22 | ₩34,286 | ₩34,300 | ₩34,134 | ₩34,134 | -0.45% | 2.6천 |
|---|
| 2026.01.21 | ₩33,470 | ₩33,670 | ₩33,470 | ₩33,670 | +0.60% | 700 |
|---|
| 2026.01.20 | ₩33,403 | ₩33,403 | ₩33,334 | ₩33,334 | -0.20% | 200 |
|---|
| 2026.01.16 | ₩33,376 | ₩33,423 | ₩33,376 | ₩33,423 | +0.14% | 300 |
|---|
| 2026.01.15 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,510 | ₩33,510 | ₩33,431 | ₩33,431 | -0.24% | 1천 |
|---|
| 2026.01.13 | ₩33,510 | ₩33,724 | ₩33,470 | ₩33,518 | +0.02% | 700 |
|---|
| 2026.01.12 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,095 | ₩33,389 | ₩33,095 | ₩33,361 | +0.81% | 1.7천 |
|---|
| 2026.01.08 | ₩33,148 | ₩33,175 | ₩33,135 | ₩33,170 | +0.06% | 1.9천 |
|---|
| 2026.01.07 | ₩32,934 | ₩33,018 | ₩32,907 | ₩33,018 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩32,934 | ₩33,269 | ₩32,934 | ₩33,269 | +1.02% | 900 |
|---|
| 2026.01.05 | ₩32,927 | ₩32,934 | ₩32,886 | ₩32,886 | -0.13% | 800 |
|---|
| 2026.01.02 | ₩32,358 | ₩32,443 | ₩32,358 | ₩32,443 | +0.26% | 1.3천 |
|---|
| 2025.12.31 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩32,760 | ₩32,783 | ₩32,760 | ₩32,783 | +0.07% | 300 |
|---|
| 2025.12.29 | ₩32,961 | ₩32,961 | ₩32,961 | ₩32,961 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,295 | ₩33,336 | ₩33,295 | ₩33,329 | +0.10% | 1천 |
|---|
| 2025.12.24 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,644 | ₩33,708 | ₩33,644 | ₩33,708 | +0.19% | 200 |
|---|
| 2025.12.22 | ₩33,885 | ₩33,891 | ₩33,828 | ₩33,828 | -0.17% | 600 |
|---|
| 2025.12.19 | ₩32,974 | ₩33,657 | ₩32,974 | ₩33,593 | +1.88% | 1.1천 |
|---|
| 2025.12.18 | ₩33,577 | ₩33,577 | ₩33,340 | ₩33,340 | -0.71% | 1천 |
|---|
| 2025.12.17 | ₩33,322 | ₩33,322 | ₩33,269 | ₩33,309 | -0.04% | 300 |
|---|
| 2025.12.16 | ₩33,416 | ₩33,451 | ₩33,416 | ₩33,451 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩33,550 | ₩33,550 | ₩33,530 | ₩33,530 | -0.06% | 400 |
|---|
| 2025.12.12 | ₩33,965 | ₩34,000 | ₩33,938 | ₩34,000 | +0.10% | 2.3천 |
|---|
| 2025.12.11 | ₩34,112 | ₩34,186 | ₩34,112 | ₩34,186 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩33,550 | ₩33,844 | ₩33,550 | ₩33,844 | +0.88% | 500 |
|---|
| 2025.12.09 | ₩32,131 | ₩34,273 | ₩31,327 | ₩33,561 | +4.45% | 1.6천 |
|---|
| 2025.12.08 | ₩33,443 | ₩33,443 | ₩33,377 | ₩33,377 | -0.20% | 300 |
|---|
| 2025.12.05 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,269 | ₩33,388 | ₩33,269 | ₩33,388 | +0.36% | 400 |
|---|
| 2025.12.01 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,048 | ₩33,237 | ₩33,048 | ₩33,237 | +0.57% | 600 |
|---|
| 2025.11.25 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,412 | ₩32,412 | ₩32,412 | ₩32,412 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,038 | ₩32,038 | ₩32,038 | ₩32,038 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩32,345 | ₩32,345 | ₩32,345 | ₩32,345 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,338 | ₩32,353 | ₩32,338 | ₩32,353 | +0.05% | 500 |
|---|
| 2025.11.17 | ₩32,261 | ₩32,261 | ₩32,261 | ₩32,261 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,523 | ₩33,697 | ₩33,523 | ₩33,602 | +0.24% | 2.1만 |
|---|
| 2025.11.11 | ₩33,269 | ₩33,590 | ₩33,269 | ₩33,590 | +0.97% | 500 |
|---|
| 2025.11.10 | ₩33,443 | ₩33,443 | ₩33,400 | ₩33,400 | -0.13% | 400 |
|---|
| 2025.11.07 | ₩32,479 | ₩32,902 | ₩32,479 | ₩32,902 | +1.30% | 3.4천 |
|---|
| 2025.11.06 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,907 | ₩33,048 | ₩32,907 | ₩33,048 | +0.43% | 200 |
|---|
| 2025.11.04 | ₩32,389 | ₩32,389 | ₩32,389 | ₩32,389 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,988 | ₩33,084 | ₩32,988 | ₩33,084 | +0.29% | 1.2천 |
|---|
| 2025.10.31 | ₩32,961 | ₩33,076 | ₩32,961 | ₩33,076 | +0.35% | 100 |
|---|
| 2025.10.30 | ₩34,179 | ₩34,179 | ₩33,842 | ₩33,842 | -0.99% | 1.5천 |
|---|
| 2025.10.29 | ₩34,674 | ₩34,688 | ₩34,322 | ₩34,322 | -1.02% | 200 |
|---|
| 2025.10.28 | ₩34,969 | ₩34,969 | ₩34,654 | ₩34,654 | -0.90% | 100 |
|---|
| 2025.10.27 | ₩36,375 | ₩36,375 | ₩35,952 | ₩35,952 | -1.16% | 700 |
|---|
| 2025.10.24 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩37,205 | ₩37,205 | ₩36,743 | ₩36,743 | -1.24% | 400 |
|---|
| 2025.10.22 | ₩36,294 | ₩36,604 | ₩36,294 | ₩36,604 | +0.85% | 200 |
|---|
| 2025.10.21 | ₩36,475 | ₩36,475 | ₩36,475 | ₩36,475 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,187 | ₩36,348 | ₩36,187 | ₩36,313 | +0.35% | 1.6천 |
|---|
| 2025.10.17 | ₩35,511 | ₩35,553 | ₩35,511 | ₩35,553 | +0.12% | 200 |
|---|
| 2025.10.16 | ₩35,557 | ₩35,557 | ₩35,557 | ₩35,557 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,910 | ₩36,910 | ₩36,569 | ₩36,569 | -0.92% | 200 |
|---|
| 2025.10.14 | ₩36,147 | ₩36,340 | ₩36,147 | ₩36,340 | +0.53% | 1.1천 |
|---|
| 2025.10.13 | ₩36,294 | ₩36,294 | ₩35,936 | ₩35,936 | -0.99% | 300 |
|---|
| 2025.10.10 | ₩37,035 | ₩37,035 | ₩35,491 | ₩35,491 | -4.17% | 900 |
|---|