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 | ₩31,783 | ₩31,783 | ₩31,783 | ₩31,783 | 0.00% | 100 |
| 2026.10.08 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 100 |
| 2026.10.07 | ₩31,783 | ₩31,783 | ₩31,770 | ₩31,770 | -0.04% | 300 |
| 2026.10.06 | ₩31,971 | ₩31,971 | ₩31,757 | ₩31,770 | -0.63% | 7.3천 |
| 2026.10.05 | ₩31,663 | ₩31,696 | ₩31,663 | ₩31,696 | +0.11% | 500 |
| 2026.10.02 | ₩31,676 | ₩31,676 | ₩31,676 | ₩31,676 | 0.00% | 600 |
| 2026.10.01 | ₩31,636 | ₩31,730 | ₩31,636 | ₩31,703 | +0.21% | 2.4천 |
| 2026.09.30 | ₩31,663 | ₩31,689 | ₩31,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,636 |
| -0.08% |
| 3.9천 |
| 2026.09.29 | ₩31,730 | ₩31,730 | ₩31,730 | ₩31,730 | 0.00% | 5.1천 |
|---|
| 2026.09.28 | ₩31,703 | ₩31,750 | ₩31,700 | ₩31,710 | +0.02% | 2.9천 |
|---|
| 2026.09.25 | ₩31,743 | ₩31,763 | ₩31,743 | ₩31,763 | +0.06% | 1.1천 |
|---|
| 2026.09.24 | ₩31,810 | ₩31,810 | ₩31,777 | ₩31,777 | -0.11% | 2.1천 |
|---|
| 2026.09.23 | ₩31,850 | ₩31,850 | ₩31,783 | ₩31,797 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩31,958 | ₩31,998 | ₩31,944 | ₩31,958 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩31,971 | ₩31,971 | ₩31,944 | ₩31,944 | -0.08% | 1.4천 |
|---|
| 2026.09.18 | ₩31,931 | ₩32,011 | ₩31,931 | ₩31,944 | +0.04% | 8.3천 |
|---|
| 2026.09.17 | ₩31,944 | ₩31,997 | ₩31,917 | ₩31,944 | 0.00% | 3.2천 |
|---|
| 2026.09.16 | ₩31,917 | ₩32,105 | ₩31,917 | ₩31,964 | +0.15% | 9.8천 |
|---|
| 2026.09.15 | ₩31,864 | ₩31,891 | ₩31,864 | ₩31,877 | +0.04% | 300 |
|---|
| 2026.09.14 | ₩31,877 | ₩31,891 | ₩31,877 | ₩31,884 | +0.02% | 1.5천 |
|---|
| 2026.09.11 | ₩31,944 | ₩31,944 | ₩31,897 | ₩31,897 | -0.15% | 800 |
|---|
| 2026.09.10 | ₩31,944 | ₩31,944 | ₩31,911 | ₩31,911 | -0.10% | 1.2천 |
|---|
| 2026.09.09 | ₩32,038 | ₩32,038 | ₩32,013 | ₩32,018 | -0.06% | 1.8천 |
|---|
| 2026.09.08 | ₩32,065 | ₩32,065 | ₩32,031 | ₩32,031 | -0.10% | 300 |
|---|
| 2026.09.04 | ₩32,092 | ₩32,092 | ₩32,078 | ₩32,078 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩32,092 | ₩32,105 | ₩32,085 | ₩32,085 | -0.02% | 400 |
|---|
| 2026.09.02 | ₩32,065 | ₩32,065 | ₩32,038 | ₩32,038 | -0.08% | 100 |
|---|
| 2026.09.01 | ₩32,065 | ₩32,078 | ₩32,038 | ₩32,038 | -0.08% | 3.2천 |
|---|
| 2026.08.31 | ₩32,119 | ₩32,119 | ₩32,105 | ₩32,105 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩32,266 | ₩32,266 | ₩32,219 | ₩32,219 | -0.15% | 100 |
|---|
| 2026.08.27 | ₩32,286 | ₩32,286 | ₩32,286 | ₩32,286 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,360 | ₩32,360 | ₩32,360 | ₩32,360 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,373 | ₩32,467 | ₩32,373 | ₩32,427 | +0.17% | 7.6천 |
|---|
| 2026.08.24 | ₩32,387 | ₩32,387 | ₩32,373 | ₩32,373 | -0.04% | 100 |
|---|
| 2026.08.21 | ₩32,293 | ₩32,306 | ₩32,293 | ₩32,306 | +0.04% | 1.2천 |
|---|
| 2026.08.20 | ₩32,266 | ₩32,400 | ₩32,266 | ₩32,360 | +0.29% | 5.8천 |
|---|
| 2026.08.19 | ₩32,333 | ₩32,356 | ₩32,333 | ₩32,356 | +0.07% | 2.6천 |
|---|
| 2026.08.18 | ₩32,306 | ₩32,306 | ₩32,306 | ₩32,306 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,300 | ₩32,300 | ₩32,300 | ₩32,300 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,322 | ₩32,333 | ₩32,320 | ₩32,320 | -0.01% | 900 |
|---|
| 2026.08.13 | ₩32,387 | ₩32,440 | ₩32,373 | ₩32,373 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩32,293 | ₩32,494 | ₩32,293 | ₩32,321 | +0.09% | 1만 |
|---|
| 2026.08.11 | ₩32,266 | ₩32,321 | ₩32,253 | ₩32,266 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩32,253 | ₩32,253 | ₩32,239 | ₩32,239 | -0.04% | 100 |
|---|
| 2026.08.07 | ₩32,293 | ₩32,293 | ₩32,293 | ₩32,293 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,253 | ₩32,253 | ₩32,239 | ₩32,253 | 0.00% | 2.3천 |
|---|
| 2026.08.05 | ₩32,280 | ₩32,333 | ₩32,266 | ₩32,293 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,199 | ₩32,213 | ₩32,199 | ₩32,199 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩32,078 | ₩32,145 | ₩32,078 | ₩32,145 | +0.21% | 600 |
|---|
| 2026.07.30 | ₩32,306 | ₩32,333 | ₩32,273 | ₩32,273 | -0.10% | 2.1천 |
|---|
| 2026.07.29 | ₩32,266 | ₩32,266 | ₩32,259 | ₩32,259 | -0.02% | 1.7천 |
|---|
| 2026.07.28 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,159 | ₩32,226 | ₩32,159 | ₩32,174 | +0.05% | 3.6천 |
|---|
| 2026.07.22 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,333 | ₩32,399 | ₩32,266 | ₩32,293 | -0.12% | 4.1천 |
|---|
| 2026.07.16 | ₩32,320 | ₩32,320 | ₩32,320 | ₩32,320 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,333 | ₩32,333 | ₩32,333 | ₩32,333 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,226 | ₩32,226 | ₩32,226 | ₩32,226 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,306 | ₩32,306 | ₩32,306 | ₩32,306 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩32,320 | ₩32,373 | ₩32,306 | ₩32,306 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩32,306 | ₩32,306 | ₩32,213 | ₩32,293 | -0.04% | 2.8천 |
|---|
| 2026.07.07 | ₩32,320 | ₩32,320 | ₩32,320 | ₩32,320 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩32,360 | ₩32,373 | ₩32,360 | ₩32,373 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩32,387 | ₩32,387 | ₩32,360 | ₩32,360 | -0.08% | 1.4천 |
|---|
| 2026.07.01 | ₩32,360 | ₩32,387 | ₩32,347 | ₩32,347 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩32,373 | ₩32,373 | ₩32,347 | ₩32,347 | -0.08% | 400 |
|---|
| 2026.06.29 | ₩32,508 | ₩32,508 | ₩32,494 | ₩32,494 | -0.04% | 200 |
|---|
| 2026.06.26 | ₩32,481 | ₩32,482 | ₩32,481 | ₩32,482 | +0.00% | 500 |
|---|
| 2026.06.25 | ₩32,467 | ₩32,467 | ₩32,467 | ₩32,467 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,440 | ₩32,494 | ₩32,440 | ₩32,447 | +0.02% | 4.9천 |
|---|
| 2026.06.23 | ₩32,387 | ₩32,394 | ₩32,373 | ₩32,373 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩32,373 | ₩32,373 | ₩32,347 | ₩32,347 | -0.08% | 200 |
|---|
| 2026.06.18 | ₩32,414 | ₩32,588 | ₩32,387 | ₩32,394 | -0.06% | 6.3천 |
|---|
| 2026.06.17 | ₩32,454 | ₩32,454 | ₩32,347 | ₩32,347 | -0.33% | 400 |
|---|
| 2026.06.16 | ₩32,427 | ₩32,427 | ₩32,400 | ₩32,427 | 0.00% | 2.2천 |
|---|
| 2026.06.15 | ₩32,427 | ₩32,427 | ₩32,427 | ₩32,427 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩32,414 | ₩32,414 | ₩32,414 | ₩32,414 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,349 | ₩32,427 | ₩32,349 | ₩32,427 | +0.24% | 1.3천 |
|---|
| 2026.06.10 | ₩32,360 | ₩32,394 | ₩32,333 | ₩32,341 | -0.06% | 6.6천 |
|---|
| 2026.06.09 | ₩32,347 | ₩32,347 | ₩32,333 | ₩32,333 | -0.04% | 100 |
|---|
| 2026.06.08 | ₩32,320 | ₩32,320 | ₩32,313 | ₩32,313 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩32,320 | ₩32,320 | ₩32,306 | ₩32,306 | -0.04% | 400 |
|---|
| 2026.06.04 | ₩32,400 | ₩32,400 | ₩32,387 | ₩32,387 | -0.04% | 100 |
|---|
| 2026.06.03 | ₩32,440 | ₩32,481 | ₩32,434 | ₩32,434 | -0.02% | 1.6천 |
|---|
| 2026.06.02 | ₩32,440 | ₩32,482 | ₩32,427 | ₩32,427 | -0.04% | 400 |
|---|
| 2026.06.01 | ₩32,440 | ₩32,494 | ₩32,440 | ₩32,487 | +0.14% | 2.4천 |
|---|
| 2026.05.29 | ₩32,454 | ₩32,481 | ₩32,454 | ₩32,454 | 0.00% | 1.4천 |
|---|
| 2026.05.28 | ₩32,521 | ₩32,631 | ₩32,521 | ₩32,581 | +0.19% | 2.2천 |
|---|
| 2026.05.27 | ₩32,534 | ₩32,575 | ₩32,521 | ₩32,521 | -0.04% | 1.4천 |
|---|
| 2026.05.26 | ₩32,561 | ₩32,561 | ₩32,541 | ₩32,541 | -0.06% | 100 |
|---|
| 2026.05.22 | ₩32,494 | ₩32,494 | ₩32,485 | ₩32,485 | -0.03% | 300 |
|---|
| 2026.05.21 | ₩32,400 | ₩32,450 | ₩32,400 | ₩32,450 | +0.15% | 2.1천 |
|---|
| 2026.05.20 | ₩32,414 | ₩32,494 | ₩32,414 | ₩32,474 | +0.19% | 400 |
|---|
| 2026.05.19 | ₩32,400 | ₩32,414 | ₩32,400 | ₩32,408 | +0.02% | 1.4천 |
|---|
| 2026.05.18 | ₩32,454 | ₩32,454 | ₩32,447 | ₩32,447 | -0.02% | 100 |
|---|
| 2026.05.15 | ₩32,427 | ₩32,427 | ₩32,427 | ₩32,427 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,521 | ₩32,521 | ₩32,481 | ₩32,481 | -0.12% | 1천 |
|---|
| 2026.05.13 | ₩32,497 | ₩32,508 | ₩32,497 | ₩32,508 | +0.03% | 900 |
|---|
| 2026.05.12 | ₩32,494 | ₩32,575 | ₩32,481 | ₩32,514 | +0.06% | 7.5천 |
|---|
| 2026.05.11 | ₩32,575 | ₩32,628 | ₩32,554 | ₩32,554 | -0.06% | 1.8천 |
|---|
| 2026.05.08 | ₩32,580 | ₩32,655 | ₩32,575 | ₩32,575 | -0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩32,581 | ₩32,581 | ₩32,581 | ₩32,581 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,588 | ₩32,588 | ₩32,588 | ₩32,588 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,481 | ₩32,682 | ₩32,481 | ₩32,508 | +0.08% | 8천 |
|---|
| 2026.05.04 | ₩32,481 | ₩32,481 | ₩32,440 | ₩32,440 | -0.12% | 300 |
|---|
| 2026.05.01 | ₩32,467 | ₩32,508 | ₩32,467 | ₩32,474 | +0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩32,440 | ₩32,481 | ₩32,427 | ₩32,453 | +0.04% | 4천 |
|---|
| 2026.04.29 | ₩32,561 | ₩32,561 | ₩32,481 | ₩32,508 | -0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩32,601 | ₩32,601 | ₩32,588 | ₩32,588 | -0.04% | 300 |
|---|
| 2026.04.27 | ₩32,635 | ₩32,635 | ₩32,607 | ₩32,615 | -0.06% | 1.1천 |
|---|
| 2026.04.24 | ₩32,615 | ₩32,648 | ₩32,615 | ₩32,648 | +0.10% | 300 |
|---|
| 2026.04.23 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,628 | ₩32,642 | ₩32,622 | ₩32,628 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩32,722 | ₩32,722 | ₩32,682 | ₩32,682 | -0.12% | 1.6천 |
|---|
| 2026.04.20 | ₩32,749 | ₩32,950 | ₩32,749 | ₩32,762 | +0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩32,776 | ₩32,816 | ₩32,762 | ₩32,762 | -0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩32,689 | ₩32,689 | ₩32,689 | ₩32,689 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩32,695 | ₩32,709 | ₩32,695 | ₩32,709 | +0.04% | 500 |
|---|
| 2026.04.13 | ₩32,655 | ₩32,682 | ₩32,655 | ₩32,682 | +0.08% | 8.9천 |
|---|
| 2026.04.10 | ₩32,642 | ₩32,642 | ₩32,642 | ₩32,642 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,548 | ₩32,682 | ₩32,548 | ₩32,668 | +0.37% | 1.2천 |
|---|
| 2026.04.08 | ₩32,632 | ₩32,632 | ₩32,632 | ₩32,632 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,575 | ₩32,601 | ₩32,575 | ₩32,601 | +0.08% | 200 |
|---|
| 2026.04.06 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,615 | ₩32,615 | ₩32,615 | ₩32,615 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩32,601 | ₩32,628 | ₩32,581 | ₩32,581 | -0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩32,561 | ₩32,615 | ₩32,561 | ₩32,585 | +0.07% | 3.8천 |
|---|
| 2026.03.30 | ₩32,635 | ₩32,668 | ₩32,628 | ₩32,642 | +0.02% | 4.3천 |
|---|
| 2026.03.27 | ₩32,534 | ₩32,655 | ₩32,528 | ₩32,642 | +0.33% | 1.4만 |
|---|
| 2026.03.26 | ₩32,534 | ₩32,534 | ₩32,521 | ₩32,521 | -0.04% | 400 |
|---|
| 2026.03.25 | ₩32,615 | ₩32,709 | ₩32,615 | ₩32,635 | +0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩32,588 | ₩32,615 | ₩32,588 | ₩32,595 | +0.02% | 1.1만 |
|---|
| 2026.03.23 | ₩32,642 | ₩32,642 | ₩32,642 | ₩32,642 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩32,588 | ₩32,588 | ₩32,521 | ₩32,568 | -0.06% | 800 |
|---|
| 2026.03.19 | ₩32,615 | ₩32,668 | ₩32,615 | ₩32,668 | +0.16% | 400 |
|---|
| 2026.03.18 | ₩32,702 | ₩32,702 | ₩32,664 | ₩32,664 | -0.11% | 1.1천 |
|---|
| 2026.03.17 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,642 | ₩32,695 | ₩32,642 | ₩32,689 | +0.14% | 2.1천 |
|---|
| 2026.03.13 | ₩32,655 | ₩32,655 | ₩32,628 | ₩32,628 | -0.08% | 100 |
|---|
| 2026.03.12 | ₩32,695 | ₩32,695 | ₩32,622 | ₩32,622 | -0.23% | 400 |
|---|
| 2026.03.11 | ₩32,749 | ₩32,762 | ₩32,749 | ₩32,762 | +0.04% | 1.2천 |
|---|
| 2026.03.10 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,816 | ₩32,910 | ₩32,809 | ₩32,910 | +0.29% | 1.1천 |
|---|
| 2026.03.06 | ₩32,789 | ₩32,796 | ₩32,789 | ₩32,796 | +0.02% | 600 |
|---|
| 2026.03.05 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 3.9천 |
|---|
| 2026.03.02 | ₩32,870 | ₩32,870 | ₩32,863 | ₩32,863 | -0.02% | 1.7천 |
|---|
| 2026.02.27 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,004 | ₩33,024 | ₩32,937 | ₩33,024 | +0.06% | 2.5천 |
|---|
| 2026.02.25 | ₩33,031 | ₩33,037 | ₩33,024 | ₩33,024 | -0.02% | 600 |
|---|
| 2026.02.24 | ₩33,021 | ₩33,031 | ₩33,004 | ₩33,031 | +0.03% | 1.3천 |
|---|
| 2026.02.23 | ₩33,004 | ₩33,004 | ₩32,997 | ₩32,997 | -0.02% | 5.9천 |
|---|
| 2026.02.20 | ₩33,005 | ₩33,017 | ₩33,005 | ₩33,017 | +0.04% | 500 |
|---|
| 2026.02.19 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩32,923 | ₩33,016 | ₩32,923 | ₩32,943 | +0.06% | 5.7천 |
|---|
| 2026.02.11 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩32,870 | ₩32,896 | ₩32,860 | ₩32,890 | +0.06% | 4.2천 |
|---|
| 2026.02.09 | ₩32,843 | ₩32,870 | ₩32,843 | ₩32,843 | 0.00% | 1.3천 |
|---|
| 2026.02.06 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,789 | ₩32,870 | ₩32,588 | ₩32,836 | +0.14% | 9.9천 |
|---|
| 2026.02.04 | ₩32,722 | ₩32,742 | ₩32,722 | ₩32,742 | +0.06% | 1.2천 |
|---|
| 2026.02.03 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,762 | ₩32,762 | ₩32,749 | ₩32,749 | -0.04% | 1.4천 |
|---|
| 2026.01.30 | ₩32,789 | ₩32,789 | ₩32,762 | ₩32,776 | -0.04% | 7.5천 |
|---|
| 2026.01.29 | ₩32,843 | ₩32,856 | ₩32,843 | ₩32,856 | +0.04% | 200 |
|---|
| 2026.01.28 | ₩32,843 | ₩32,843 | ₩32,829 | ₩32,829 | -0.04% | 1.2천 |
|---|
| 2026.01.27 | ₩32,836 | ₩32,843 | ₩32,829 | ₩32,829 | -0.02% | 1.7천 |
|---|
| 2026.01.26 | ₩32,816 | ₩32,843 | ₩32,816 | ₩32,829 | +0.04% | 2.3천 |
|---|
| 2026.01.23 | ₩32,789 | ₩32,816 | ₩32,789 | ₩32,816 | +0.08% | 700 |
|---|
| 2026.01.22 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩32,776 | ₩32,816 | ₩32,762 | ₩32,776 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩32,796 | ₩32,796 | ₩32,789 | ₩32,796 | 0.00% | 3.1천 |
|---|
| 2026.01.15 | ₩32,803 | ₩32,803 | ₩32,796 | ₩32,796 | -0.02% | 800 |
|---|
| 2026.01.14 | ₩32,843 | ₩32,843 | ₩32,762 | ₩32,829 | -0.04% | 3.6천 |
|---|
| 2026.01.13 | ₩32,803 | ₩32,829 | ₩32,803 | ₩32,829 | +0.08% | 600 |
|---|
| 2026.01.12 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩32,816 | ₩32,836 | ₩32,809 | ₩32,809 | -0.02% | 2.2천 |
|---|
| 2026.01.08 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 400 |
|---|
| 2026.01.07 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,829 | ₩32,843 | ₩32,815 | ₩32,843 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩32,817 | ₩32,817 | ₩32,809 | ₩32,809 | -0.02% | 600 |
|---|
| 2026.01.02 | ₩32,803 | ₩32,829 | ₩32,789 | ₩32,789 | -0.04% | 2.4천 |
|---|
| 2025.12.31 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,896 | ₩32,950 | ₩32,896 | ₩32,910 | +0.04% | 3.4천 |
|---|
| 2025.12.29 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,883 | ₩32,883 | ₩32,876 | ₩32,876 | -0.02% | 100 |
|---|
| 2025.12.24 | ₩32,843 | ₩32,896 | ₩32,843 | ₩32,855 | +0.04% | 900 |
|---|
| 2025.12.23 | ₩32,789 | ₩32,856 | ₩32,789 | ₩32,816 | +0.08% | 3천 |
|---|
| 2025.12.22 | ₩32,829 | ₩32,829 | ₩32,816 | ₩32,816 | -0.04% | 1.2천 |
|---|
| 2025.12.19 | ₩32,823 | ₩32,829 | ₩32,823 | ₩32,827 | +0.01% | 1천 |
|---|
| 2025.12.18 | ₩32,856 | ₩32,890 | ₩32,843 | ₩32,843 | -0.04% | 2.8천 |
|---|
| 2025.12.17 | ₩32,803 | ₩32,816 | ₩32,803 | ₩32,816 | +0.04% | 5.8만 |
|---|
| 2025.12.16 | ₩32,856 | ₩32,856 | ₩32,776 | ₩32,816 | -0.12% | 1.4천 |
|---|
| 2025.12.15 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩32,709 | ₩32,776 | ₩32,709 | ₩32,776 | +0.21% | 4.6천 |
|---|
| 2025.12.09 | ₩32,731 | ₩32,731 | ₩32,729 | ₩32,729 | -0.01% | 400 |
|---|
| 2025.12.08 | ₩32,722 | ₩32,736 | ₩32,722 | ₩32,736 | +0.04% | 300 |
|---|
| 2025.12.05 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,765 | ₩32,816 | ₩32,765 | ₩32,770 | +0.02% | 600 |
|---|
| 2025.12.03 | ₩32,789 | ₩32,829 | ₩32,776 | ₩32,809 | +0.06% | 3천 |
|---|
| 2025.12.02 | ₩32,749 | ₩32,749 | ₩32,749 | ₩32,749 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,749 | ₩32,789 | ₩32,749 | ₩32,749 | 0.00% | 3.1천 |
|---|
| 2025.11.28 | ₩32,789 | ₩32,789 | ₩32,784 | ₩32,784 | -0.02% | 100 |
|---|
| 2025.11.26 | ₩32,896 | ₩32,896 | ₩32,896 | ₩32,896 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,856 | ₩32,890 | ₩32,856 | ₩32,890 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩32,827 | ₩32,876 | ₩32,827 | ₩32,868 | +0.13% | 3.7천 |
|---|
| 2025.11.21 | ₩32,816 | ₩32,823 | ₩32,816 | ₩32,823 | +0.02% | 400 |
|---|
| 2025.11.20 | ₩32,793 | ₩32,793 | ₩32,793 | ₩32,793 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩32,781 | ₩32,799 | ₩32,769 | ₩32,769 | -0.04% | 900 |
|---|
| 2025.11.18 | ₩32,937 | ₩32,937 | ₩32,762 | ₩32,762 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩32,722 | ₩33,004 | ₩32,722 | ₩32,736 | +0.04% | 8.2천 |
|---|
| 2025.11.14 | ₩32,752 | ₩32,752 | ₩32,742 | ₩32,742 | -0.03% | 900 |
|---|
| 2025.11.13 | ₩32,749 | ₩32,778 | ₩32,481 | ₩32,736 | -0.04% | 6.9천 |
|---|
| 2025.11.12 | ₩32,776 | ₩32,817 | ₩32,749 | ₩32,769 | -0.02% | 2.4천 |
|---|
| 2025.11.11 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩32,736 | ₩32,737 | ₩32,736 | ₩32,736 | 0.00% | 2천 |
|---|
| 2025.11.07 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,736 | ₩32,736 | ₩32,702 | ₩32,702 | -0.10% | 1.3천 |
|---|
| 2025.10.31 | ₩32,722 | ₩32,722 | ₩32,709 | ₩32,715 | -0.02% | 400 |
|---|
| 2025.10.30 | ₩32,854 | ₩32,870 | ₩32,850 | ₩32,850 | -0.01% | 2천 |
|---|
| 2025.10.29 | ₩32,929 | ₩32,929 | ₩32,870 | ₩32,870 | -0.18% | 400 |
|---|
| 2025.10.28 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩32,923 | ₩32,950 | ₩32,923 | ₩32,930 | +0.02% | 1.6천 |
|---|
| 2025.10.21 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,950 | ₩32,950 | ₩32,917 | ₩32,917 | -0.10% | 2.4천 |
|---|
| 2025.10.17 | ₩32,950 | ₩33,044 | ₩32,950 | ₩32,950 | 0.00% | 5.1천 |
|---|
| 2025.10.16 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,923 | ₩32,923 | ₩32,915 | ₩32,915 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩32,870 | ₩32,937 | ₩32,870 | ₩32,910 | +0.12% | 600 |
|---|
| 2025.10.13 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,847 | ₩32,850 | ₩32,847 | ₩32,850 | +0.01% | 100 |
|---|