시장 데이터를 불러오는 중
전체 종목
Federated Hermes Short Duration Corporate ETF 과거 주가
Federated Hermes Short Duration Corporate ETF · FCSH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes Short Duration Corporate ETF · FCSH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 100 |
| 2026.10.08 | ₩31,806 | ₩31,806 | ₩31,806 | ₩31,806 | 0.00% | 100 |
| 2026.10.07 | ₩31,792 | ₩31,792 | ₩31,779 | ₩31,779 | -0.04% | 300 |
| 2026.10.06 | ₩31,980 | ₩31,980 | ₩31,766 | ₩31,779 | -0.63% | 7.3천 |
| 2026.10.05 | ₩31,672 | ₩31,705 | ₩31,672 | ₩31,705 | +0.11% | 500 |
| 2026.10.02 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 600 |
| 2026.10.01 | ₩31,645 | ₩31,739 | ₩31,645 | ₩31,712 | +0.21% | 2.4천 |
| 2026.09.30 | ₩31,672 | ₩31,698 | ₩31,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,645 |
| -0.08% |
| 3.9천 |
| 2026.09.29 | ₩31,739 | ₩31,739 | ₩31,739 | ₩31,739 | 0.00% | 5.1천 |
|---|
| 2026.09.28 | ₩31,712 | ₩31,759 | ₩31,709 | ₩31,719 | +0.02% | 2.9천 |
|---|
| 2026.09.25 | ₩31,752 | ₩31,772 | ₩31,752 | ₩31,772 | +0.06% | 1.1천 |
|---|
| 2026.09.24 | ₩31,819 | ₩31,819 | ₩31,786 | ₩31,786 | -0.11% | 2.1천 |
|---|
| 2026.09.23 | ₩31,859 | ₩31,859 | ₩31,792 | ₩31,806 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩31,967 | ₩32,007 | ₩31,953 | ₩31,967 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩31,980 | ₩31,980 | ₩31,953 | ₩31,953 | -0.08% | 1.4천 |
|---|
| 2026.09.18 | ₩31,940 | ₩32,020 | ₩31,940 | ₩31,953 | +0.04% | 8.3천 |
|---|
| 2026.09.17 | ₩31,953 | ₩32,006 | ₩31,927 | ₩31,953 | 0.00% | 3.2천 |
|---|
| 2026.09.16 | ₩31,927 | ₩32,114 | ₩31,927 | ₩31,973 | +0.15% | 9.8천 |
|---|
| 2026.09.15 | ₩31,873 | ₩31,900 | ₩31,873 | ₩31,886 | +0.04% | 300 |
|---|
| 2026.09.14 | ₩31,886 | ₩31,900 | ₩31,886 | ₩31,893 | +0.02% | 1.5천 |
|---|
| 2026.09.11 | ₩31,953 | ₩31,953 | ₩31,906 | ₩31,906 | -0.15% | 800 |
|---|
| 2026.09.10 | ₩31,953 | ₩31,953 | ₩31,920 | ₩31,920 | -0.10% | 1.2천 |
|---|
| 2026.09.09 | ₩32,047 | ₩32,047 | ₩32,022 | ₩32,027 | -0.06% | 1.8천 |
|---|
| 2026.09.08 | ₩32,074 | ₩32,074 | ₩32,041 | ₩32,041 | -0.10% | 300 |
|---|
| 2026.09.04 | ₩32,101 | ₩32,101 | ₩32,087 | ₩32,087 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩32,101 | ₩32,114 | ₩32,094 | ₩32,094 | -0.02% | 400 |
|---|
| 2026.09.02 | ₩32,074 | ₩32,074 | ₩32,047 | ₩32,047 | -0.08% | 100 |
|---|
| 2026.09.01 | ₩32,074 | ₩32,087 | ₩32,047 | ₩32,047 | -0.08% | 3.2천 |
|---|
| 2026.08.31 | ₩32,128 | ₩32,128 | ₩32,114 | ₩32,114 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩32,275 | ₩32,275 | ₩32,228 | ₩32,228 | -0.15% | 100 |
|---|
| 2026.08.27 | ₩32,295 | ₩32,295 | ₩32,295 | ₩32,295 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,369 | ₩32,369 | ₩32,369 | ₩32,369 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,383 | ₩32,477 | ₩32,383 | ₩32,436 | +0.17% | 7.6천 |
|---|
| 2026.08.24 | ₩32,396 | ₩32,396 | ₩32,383 | ₩32,383 | -0.04% | 100 |
|---|
| 2026.08.21 | ₩32,302 | ₩32,316 | ₩32,302 | ₩32,316 | +0.04% | 1.2천 |
|---|
| 2026.08.20 | ₩32,275 | ₩32,409 | ₩32,275 | ₩32,369 | +0.29% | 5.8천 |
|---|
| 2026.08.19 | ₩32,342 | ₩32,365 | ₩32,342 | ₩32,365 | +0.07% | 2.6천 |
|---|
| 2026.08.18 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,309 | ₩32,309 | ₩32,309 | ₩32,309 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,332 | ₩32,342 | ₩32,329 | ₩32,329 | -0.01% | 900 |
|---|
| 2026.08.13 | ₩32,396 | ₩32,450 | ₩32,383 | ₩32,383 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩32,302 | ₩32,503 | ₩32,302 | ₩32,330 | +0.09% | 1만 |
|---|
| 2026.08.11 | ₩32,275 | ₩32,330 | ₩32,262 | ₩32,275 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩32,262 | ₩32,262 | ₩32,248 | ₩32,248 | -0.04% | 100 |
|---|
| 2026.08.07 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,262 | ₩32,262 | ₩32,248 | ₩32,262 | 0.00% | 2.3천 |
|---|
| 2026.08.05 | ₩32,289 | ₩32,342 | ₩32,275 | ₩32,302 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩32,282 | ₩32,282 | ₩32,282 | ₩32,282 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,208 | ₩32,222 | ₩32,208 | ₩32,208 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩32,087 | ₩32,155 | ₩32,087 | ₩32,155 | +0.21% | 600 |
|---|
| 2026.07.30 | ₩32,316 | ₩32,342 | ₩32,282 | ₩32,282 | -0.10% | 2.1천 |
|---|
| 2026.07.29 | ₩32,275 | ₩32,275 | ₩32,269 | ₩32,269 | -0.02% | 1.7천 |
|---|
| 2026.07.28 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,168 | ₩32,235 | ₩32,168 | ₩32,183 | +0.05% | 3.6천 |
|---|
| 2026.07.22 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,262 | ₩32,262 | ₩32,262 | ₩32,262 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,342 | ₩32,408 | ₩32,275 | ₩32,302 | -0.12% | 4.1천 |
|---|
| 2026.07.16 | ₩32,329 | ₩32,329 | ₩32,329 | ₩32,329 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,342 | ₩32,342 | ₩32,342 | ₩32,342 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩32,329 | ₩32,383 | ₩32,316 | ₩32,316 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩32,316 | ₩32,316 | ₩32,222 | ₩32,302 | -0.04% | 2.8천 |
|---|
| 2026.07.07 | ₩32,329 | ₩32,329 | ₩32,329 | ₩32,329 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩32,369 | ₩32,383 | ₩32,369 | ₩32,383 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩32,396 | ₩32,396 | ₩32,369 | ₩32,369 | -0.08% | 1.4천 |
|---|
| 2026.07.01 | ₩32,369 | ₩32,396 | ₩32,356 | ₩32,356 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩32,383 | ₩32,383 | ₩32,356 | ₩32,356 | -0.08% | 400 |
|---|
| 2026.06.29 | ₩32,517 | ₩32,517 | ₩32,503 | ₩32,503 | -0.04% | 200 |
|---|
| 2026.06.26 | ₩32,490 | ₩32,491 | ₩32,490 | ₩32,491 | +0.00% | 500 |
|---|
| 2026.06.25 | ₩32,477 | ₩32,477 | ₩32,477 | ₩32,477 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,450 | ₩32,503 | ₩32,450 | ₩32,456 | +0.02% | 4.9천 |
|---|
| 2026.06.23 | ₩32,396 | ₩32,403 | ₩32,383 | ₩32,383 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩32,383 | ₩32,383 | ₩32,356 | ₩32,356 | -0.08% | 200 |
|---|
| 2026.06.18 | ₩32,423 | ₩32,597 | ₩32,396 | ₩32,403 | -0.06% | 6.3천 |
|---|
| 2026.06.17 | ₩32,463 | ₩32,463 | ₩32,356 | ₩32,356 | -0.33% | 400 |
|---|
| 2026.06.16 | ₩32,436 | ₩32,436 | ₩32,409 | ₩32,436 | 0.00% | 2.2천 |
|---|
| 2026.06.15 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩32,423 | ₩32,423 | ₩32,423 | ₩32,423 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,358 | ₩32,436 | ₩32,358 | ₩32,436 | +0.24% | 1.3천 |
|---|
| 2026.06.10 | ₩32,369 | ₩32,403 | ₩32,342 | ₩32,350 | -0.06% | 6.6천 |
|---|
| 2026.06.09 | ₩32,356 | ₩32,356 | ₩32,342 | ₩32,342 | -0.04% | 100 |
|---|
| 2026.06.08 | ₩32,329 | ₩32,329 | ₩32,322 | ₩32,322 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩32,329 | ₩32,329 | ₩32,316 | ₩32,316 | -0.04% | 400 |
|---|
| 2026.06.04 | ₩32,409 | ₩32,409 | ₩32,396 | ₩32,396 | -0.04% | 100 |
|---|
| 2026.06.03 | ₩32,450 | ₩32,490 | ₩32,443 | ₩32,443 | -0.02% | 1.6천 |
|---|
| 2026.06.02 | ₩32,450 | ₩32,491 | ₩32,436 | ₩32,436 | -0.04% | 400 |
|---|
| 2026.06.01 | ₩32,450 | ₩32,503 | ₩32,450 | ₩32,497 | +0.14% | 2.4천 |
|---|
| 2026.05.29 | ₩32,463 | ₩32,490 | ₩32,463 | ₩32,463 | 0.00% | 1.4천 |
|---|
| 2026.05.28 | ₩32,530 | ₩32,640 | ₩32,530 | ₩32,591 | +0.19% | 2.2천 |
|---|
| 2026.05.27 | ₩32,544 | ₩32,584 | ₩32,530 | ₩32,530 | -0.04% | 1.4천 |
|---|
| 2026.05.26 | ₩32,570 | ₩32,570 | ₩32,550 | ₩32,550 | -0.06% | 100 |
|---|
| 2026.05.22 | ₩32,503 | ₩32,503 | ₩32,494 | ₩32,494 | -0.03% | 300 |
|---|
| 2026.05.21 | ₩32,409 | ₩32,459 | ₩32,409 | ₩32,459 | +0.15% | 2.1천 |
|---|
| 2026.05.20 | ₩32,423 | ₩32,503 | ₩32,423 | ₩32,483 | +0.19% | 400 |
|---|
| 2026.05.19 | ₩32,409 | ₩32,423 | ₩32,409 | ₩32,417 | +0.02% | 1.4천 |
|---|
| 2026.05.18 | ₩32,463 | ₩32,463 | ₩32,456 | ₩32,456 | -0.02% | 100 |
|---|
| 2026.05.15 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,530 | ₩32,530 | ₩32,490 | ₩32,490 | -0.12% | 1천 |
|---|
| 2026.05.13 | ₩32,506 | ₩32,517 | ₩32,506 | ₩32,517 | +0.03% | 900 |
|---|
| 2026.05.12 | ₩32,503 | ₩32,584 | ₩32,490 | ₩32,523 | +0.06% | 7.5천 |
|---|
| 2026.05.11 | ₩32,584 | ₩32,637 | ₩32,564 | ₩32,564 | -0.06% | 1.8천 |
|---|
| 2026.05.08 | ₩32,589 | ₩32,664 | ₩32,584 | ₩32,584 | -0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩32,591 | ₩32,591 | ₩32,591 | ₩32,591 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,490 | ₩32,691 | ₩32,490 | ₩32,517 | +0.08% | 8천 |
|---|
| 2026.05.04 | ₩32,490 | ₩32,490 | ₩32,450 | ₩32,450 | -0.12% | 300 |
|---|
| 2026.05.01 | ₩32,477 | ₩32,517 | ₩32,477 | ₩32,483 | +0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩32,450 | ₩32,490 | ₩32,436 | ₩32,462 | +0.04% | 4천 |
|---|
| 2026.04.29 | ₩32,570 | ₩32,570 | ₩32,490 | ₩32,517 | -0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩32,611 | ₩32,611 | ₩32,597 | ₩32,597 | -0.04% | 300 |
|---|
| 2026.04.27 | ₩32,644 | ₩32,644 | ₩32,616 | ₩32,624 | -0.06% | 1.1천 |
|---|
| 2026.04.24 | ₩32,624 | ₩32,658 | ₩32,624 | ₩32,658 | +0.10% | 300 |
|---|
| 2026.04.23 | ₩32,604 | ₩32,604 | ₩32,604 | ₩32,604 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,637 | ₩32,651 | ₩32,631 | ₩32,637 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩32,731 | ₩32,731 | ₩32,691 | ₩32,691 | -0.12% | 1.6천 |
|---|
| 2026.04.20 | ₩32,758 | ₩32,959 | ₩32,758 | ₩32,772 | +0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩32,785 | ₩32,825 | ₩32,772 | ₩32,772 | -0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩32,698 | ₩32,698 | ₩32,698 | ₩32,698 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩32,705 | ₩32,718 | ₩32,705 | ₩32,718 | +0.04% | 500 |
|---|
| 2026.04.13 | ₩32,664 | ₩32,691 | ₩32,664 | ₩32,691 | +0.08% | 8.9천 |
|---|
| 2026.04.10 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,557 | ₩32,691 | ₩32,557 | ₩32,678 | +0.37% | 1.2천 |
|---|
| 2026.04.08 | ₩32,642 | ₩32,642 | ₩32,642 | ₩32,642 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,584 | ₩32,611 | ₩32,584 | ₩32,611 | +0.08% | 200 |
|---|
| 2026.04.06 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩32,611 | ₩32,637 | ₩32,591 | ₩32,591 | -0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩32,570 | ₩32,624 | ₩32,570 | ₩32,595 | +0.07% | 3.8천 |
|---|
| 2026.03.30 | ₩32,644 | ₩32,678 | ₩32,637 | ₩32,651 | +0.02% | 4.3천 |
|---|
| 2026.03.27 | ₩32,544 | ₩32,664 | ₩32,537 | ₩32,651 | +0.33% | 1.4만 |
|---|
| 2026.03.26 | ₩32,544 | ₩32,544 | ₩32,530 | ₩32,530 | -0.04% | 400 |
|---|
| 2026.03.25 | ₩32,624 | ₩32,718 | ₩32,624 | ₩32,644 | +0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩32,597 | ₩32,624 | ₩32,597 | ₩32,604 | +0.02% | 1.1만 |
|---|
| 2026.03.23 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩32,597 | ₩32,597 | ₩32,530 | ₩32,577 | -0.06% | 800 |
|---|
| 2026.03.19 | ₩32,624 | ₩32,678 | ₩32,624 | ₩32,678 | +0.16% | 400 |
|---|
| 2026.03.18 | ₩32,711 | ₩32,711 | ₩32,674 | ₩32,674 | -0.11% | 1.1천 |
|---|
| 2026.03.17 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,651 | ₩32,705 | ₩32,651 | ₩32,698 | +0.14% | 2.1천 |
|---|
| 2026.03.13 | ₩32,664 | ₩32,664 | ₩32,637 | ₩32,637 | -0.08% | 100 |
|---|
| 2026.03.12 | ₩32,705 | ₩32,705 | ₩32,631 | ₩32,631 | -0.23% | 400 |
|---|
| 2026.03.11 | ₩32,758 | ₩32,772 | ₩32,758 | ₩32,772 | +0.04% | 1.2천 |
|---|
| 2026.03.10 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,825 | ₩32,919 | ₩32,819 | ₩32,919 | +0.29% | 1.1천 |
|---|
| 2026.03.06 | ₩32,798 | ₩32,805 | ₩32,798 | ₩32,805 | +0.02% | 600 |
|---|
| 2026.03.05 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 3.9천 |
|---|
| 2026.03.02 | ₩32,879 | ₩32,879 | ₩32,872 | ₩32,872 | -0.02% | 1.7천 |
|---|
| 2026.02.27 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,013 | ₩33,033 | ₩32,946 | ₩33,033 | +0.06% | 2.5천 |
|---|
| 2026.02.25 | ₩33,040 | ₩33,047 | ₩33,033 | ₩33,033 | -0.02% | 600 |
|---|
| 2026.02.24 | ₩33,031 | ₩33,040 | ₩33,013 | ₩33,040 | +0.03% | 1.3천 |
|---|
| 2026.02.23 | ₩33,013 | ₩33,013 | ₩33,006 | ₩33,006 | -0.02% | 5.9천 |
|---|
| 2026.02.20 | ₩33,014 | ₩33,027 | ₩33,014 | ₩33,027 | +0.04% | 500 |
|---|
| 2026.02.19 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩32,933 | ₩33,025 | ₩32,933 | ₩32,953 | +0.06% | 5.7천 |
|---|
| 2026.02.11 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩32,879 | ₩32,906 | ₩32,870 | ₩32,899 | +0.06% | 4.2천 |
|---|
| 2026.02.09 | ₩32,852 | ₩32,879 | ₩32,852 | ₩32,852 | 0.00% | 1.3천 |
|---|
| 2026.02.06 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,798 | ₩32,879 | ₩32,597 | ₩32,845 | +0.14% | 9.9천 |
|---|
| 2026.02.04 | ₩32,731 | ₩32,752 | ₩32,731 | ₩32,752 | +0.06% | 1.2천 |
|---|
| 2026.02.03 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,772 | ₩32,772 | ₩32,758 | ₩32,758 | -0.04% | 1.4천 |
|---|
| 2026.01.30 | ₩32,798 | ₩32,798 | ₩32,772 | ₩32,785 | -0.04% | 7.5천 |
|---|
| 2026.01.29 | ₩32,852 | ₩32,866 | ₩32,852 | ₩32,866 | +0.04% | 200 |
|---|
| 2026.01.28 | ₩32,852 | ₩32,852 | ₩32,839 | ₩32,839 | -0.04% | 1.2천 |
|---|
| 2026.01.27 | ₩32,845 | ₩32,852 | ₩32,839 | ₩32,839 | -0.02% | 1.7천 |
|---|
| 2026.01.26 | ₩32,825 | ₩32,852 | ₩32,825 | ₩32,839 | +0.04% | 2.3천 |
|---|
| 2026.01.23 | ₩32,798 | ₩32,825 | ₩32,798 | ₩32,825 | +0.08% | 700 |
|---|
| 2026.01.22 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩32,785 | ₩32,825 | ₩32,772 | ₩32,785 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩32,805 | ₩32,805 | ₩32,798 | ₩32,805 | 0.00% | 3.1천 |
|---|
| 2026.01.15 | ₩32,812 | ₩32,812 | ₩32,805 | ₩32,805 | -0.02% | 800 |
|---|
| 2026.01.14 | ₩32,852 | ₩32,852 | ₩32,772 | ₩32,839 | -0.04% | 3.6천 |
|---|
| 2026.01.13 | ₩32,812 | ₩32,839 | ₩32,812 | ₩32,839 | +0.08% | 600 |
|---|
| 2026.01.12 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩32,825 | ₩32,845 | ₩32,819 | ₩32,819 | -0.02% | 2.2천 |
|---|
| 2026.01.08 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 400 |
|---|
| 2026.01.07 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,839 | ₩32,852 | ₩32,824 | ₩32,852 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩32,827 | ₩32,827 | ₩32,819 | ₩32,819 | -0.02% | 600 |
|---|
| 2026.01.02 | ₩32,812 | ₩32,839 | ₩32,798 | ₩32,798 | -0.04% | 2.4천 |
|---|
| 2025.12.31 | ₩32,792 | ₩32,792 | ₩32,792 | ₩32,792 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,906 | ₩32,959 | ₩32,906 | ₩32,919 | +0.04% | 3.4천 |
|---|
| 2025.12.29 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,892 | ₩32,892 | ₩32,886 | ₩32,886 | -0.02% | 100 |
|---|
| 2025.12.24 | ₩32,852 | ₩32,906 | ₩32,852 | ₩32,864 | +0.04% | 900 |
|---|
| 2025.12.23 | ₩32,798 | ₩32,866 | ₩32,798 | ₩32,825 | +0.08% | 3천 |
|---|
| 2025.12.22 | ₩32,839 | ₩32,839 | ₩32,825 | ₩32,825 | -0.04% | 1.2천 |
|---|
| 2025.12.19 | ₩32,832 | ₩32,839 | ₩32,832 | ₩32,836 | +0.01% | 1천 |
|---|
| 2025.12.18 | ₩32,866 | ₩32,899 | ₩32,852 | ₩32,852 | -0.04% | 2.8천 |
|---|
| 2025.12.17 | ₩32,812 | ₩32,825 | ₩32,812 | ₩32,825 | +0.04% | 5.8만 |
|---|
| 2025.12.16 | ₩32,866 | ₩32,866 | ₩32,785 | ₩32,825 | -0.12% | 1.4천 |
|---|
| 2025.12.15 | ₩32,792 | ₩32,792 | ₩32,792 | ₩32,792 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,805 | ₩32,805 | ₩32,805 | ₩32,805 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩32,718 | ₩32,785 | ₩32,718 | ₩32,785 | +0.21% | 4.6천 |
|---|
| 2025.12.09 | ₩32,741 | ₩32,741 | ₩32,738 | ₩32,738 | -0.01% | 400 |
|---|
| 2025.12.08 | ₩32,731 | ₩32,745 | ₩32,731 | ₩32,745 | +0.04% | 300 |
|---|
| 2025.12.05 | ₩32,765 | ₩32,765 | ₩32,765 | ₩32,765 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,774 | ₩32,825 | ₩32,774 | ₩32,780 | +0.02% | 600 |
|---|
| 2025.12.03 | ₩32,798 | ₩32,839 | ₩32,785 | ₩32,819 | +0.06% | 3천 |
|---|
| 2025.12.02 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,758 | ₩32,798 | ₩32,758 | ₩32,758 | 0.00% | 3.1천 |
|---|
| 2025.11.28 | ₩32,798 | ₩32,798 | ₩32,793 | ₩32,793 | -0.02% | 100 |
|---|
| 2025.11.26 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,866 | ₩32,899 | ₩32,866 | ₩32,899 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩32,836 | ₩32,886 | ₩32,836 | ₩32,878 | +0.13% | 3.7천 |
|---|
| 2025.11.21 | ₩32,825 | ₩32,832 | ₩32,825 | ₩32,832 | +0.02% | 400 |
|---|
| 2025.11.20 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩32,790 | ₩32,808 | ₩32,778 | ₩32,778 | -0.04% | 900 |
|---|
| 2025.11.18 | ₩32,946 | ₩32,946 | ₩32,772 | ₩32,772 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩32,731 | ₩33,013 | ₩32,731 | ₩32,745 | +0.04% | 8.2천 |
|---|
| 2025.11.14 | ₩32,761 | ₩32,761 | ₩32,752 | ₩32,752 | -0.03% | 900 |
|---|
| 2025.11.13 | ₩32,758 | ₩32,788 | ₩32,490 | ₩32,745 | -0.04% | 6.9천 |
|---|
| 2025.11.12 | ₩32,785 | ₩32,827 | ₩32,758 | ₩32,778 | -0.02% | 2.4천 |
|---|
| 2025.11.11 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩32,745 | ₩32,746 | ₩32,745 | ₩32,745 | 0.00% | 2천 |
|---|
| 2025.11.07 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,745 | ₩32,745 | ₩32,711 | ₩32,711 | -0.10% | 1.3천 |
|---|
| 2025.10.31 | ₩32,731 | ₩32,731 | ₩32,718 | ₩32,725 | -0.02% | 400 |
|---|
| 2025.10.30 | ₩32,863 | ₩32,879 | ₩32,859 | ₩32,859 | -0.01% | 2천 |
|---|
| 2025.10.29 | ₩32,938 | ₩32,938 | ₩32,879 | ₩32,879 | -0.18% | 400 |
|---|
| 2025.10.28 | ₩32,953 | ₩32,953 | ₩32,953 | ₩32,953 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩32,933 | ₩32,959 | ₩32,933 | ₩32,939 | +0.02% | 1.6천 |
|---|
| 2025.10.21 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,959 | ₩32,959 | ₩32,926 | ₩32,926 | -0.10% | 2.4천 |
|---|
| 2025.10.17 | ₩32,959 | ₩33,053 | ₩32,959 | ₩32,959 | 0.00% | 5.1천 |
|---|
| 2025.10.16 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,933 | ₩32,933 | ₩32,925 | ₩32,925 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩32,879 | ₩32,946 | ₩32,879 | ₩32,919 | +0.12% | 600 |
|---|
| 2025.10.13 | ₩32,872 | ₩32,872 | ₩32,872 | ₩32,872 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,856 | ₩32,859 | ₩32,856 | ₩32,859 | +0.01% | 100 |
|---|