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 | ₩31,710 | ₩31,710 | ₩31,710 | ₩31,710 | 0.00% | 100 |
| 2026.10.08 | ₩31,724 | ₩31,724 | ₩31,724 | ₩31,724 | 0.00% | 100 |
| 2026.10.07 | ₩31,710 | ₩31,710 | ₩31,697 | ₩31,697 | -0.04% | 300 |
| 2026.10.06 | ₩31,897 | ₩31,897 | ₩31,683 | ₩31,697 | -0.63% | 7.3천 |
| 2026.10.05 | ₩31,590 | ₩31,623 | ₩31,590 | ₩31,623 | +0.11% | 500 |
| 2026.10.02 | ₩31,603 | ₩31,603 | ₩31,603 | ₩31,603 | 0.00% | 600 |
| 2026.10.01 | ₩31,563 | ₩31,657 | ₩31,563 | ₩31,630 | +0.21% | 2.4천 |
| 2026.09.30 | ₩31,590 | ₩31,616 | ₩31,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,563 |
| -0.08% |
| 3.9천 |
| 2026.09.29 | ₩31,657 | ₩31,657 | ₩31,657 | ₩31,657 | 0.00% | 5.1천 |
|---|
| 2026.09.28 | ₩31,630 | ₩31,677 | ₩31,627 | ₩31,637 | +0.02% | 2.9천 |
|---|
| 2026.09.25 | ₩31,670 | ₩31,690 | ₩31,670 | ₩31,690 | +0.06% | 1.1천 |
|---|
| 2026.09.24 | ₩31,737 | ₩31,737 | ₩31,703 | ₩31,703 | -0.11% | 2.1천 |
|---|
| 2026.09.23 | ₩31,777 | ₩31,777 | ₩31,710 | ₩31,724 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩31,884 | ₩31,924 | ₩31,871 | ₩31,884 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩31,897 | ₩31,897 | ₩31,871 | ₩31,871 | -0.08% | 1.4천 |
|---|
| 2026.09.18 | ₩31,857 | ₩31,938 | ₩31,857 | ₩31,871 | +0.04% | 8.3천 |
|---|
| 2026.09.17 | ₩31,871 | ₩31,923 | ₩31,844 | ₩31,871 | 0.00% | 3.2천 |
|---|
| 2026.09.16 | ₩31,844 | ₩32,031 | ₩31,844 | ₩31,891 | +0.15% | 9.8천 |
|---|
| 2026.09.15 | ₩31,790 | ₩31,817 | ₩31,790 | ₩31,804 | +0.04% | 300 |
|---|
| 2026.09.14 | ₩31,804 | ₩31,817 | ₩31,804 | ₩31,810 | +0.02% | 1.5천 |
|---|
| 2026.09.11 | ₩31,871 | ₩31,871 | ₩31,824 | ₩31,824 | -0.15% | 800 |
|---|
| 2026.09.10 | ₩31,871 | ₩31,871 | ₩31,837 | ₩31,837 | -0.10% | 1.2천 |
|---|
| 2026.09.09 | ₩31,964 | ₩31,964 | ₩31,939 | ₩31,944 | -0.06% | 1.8천 |
|---|
| 2026.09.08 | ₩31,991 | ₩31,991 | ₩31,958 | ₩31,958 | -0.10% | 300 |
|---|
| 2026.09.04 | ₩32,018 | ₩32,018 | ₩32,004 | ₩32,004 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩32,018 | ₩32,031 | ₩32,011 | ₩32,011 | -0.02% | 400 |
|---|
| 2026.09.02 | ₩31,991 | ₩31,991 | ₩31,964 | ₩31,964 | -0.08% | 100 |
|---|
| 2026.09.01 | ₩31,991 | ₩32,004 | ₩31,964 | ₩31,964 | -0.08% | 3.2천 |
|---|
| 2026.08.31 | ₩32,045 | ₩32,045 | ₩32,031 | ₩32,031 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩32,192 | ₩32,192 | ₩32,145 | ₩32,145 | -0.15% | 100 |
|---|
| 2026.08.27 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,285 | ₩32,285 | ₩32,285 | ₩32,285 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,299 | ₩32,392 | ₩32,299 | ₩32,352 | +0.17% | 7.6천 |
|---|
| 2026.08.24 | ₩32,312 | ₩32,312 | ₩32,299 | ₩32,299 | -0.04% | 100 |
|---|
| 2026.08.21 | ₩32,219 | ₩32,232 | ₩32,219 | ₩32,232 | +0.04% | 1.2천 |
|---|
| 2026.08.20 | ₩32,192 | ₩32,326 | ₩32,192 | ₩32,285 | +0.29% | 5.8천 |
|---|
| 2026.08.19 | ₩32,259 | ₩32,281 | ₩32,259 | ₩32,281 | +0.07% | 2.6천 |
|---|
| 2026.08.18 | ₩32,232 | ₩32,232 | ₩32,232 | ₩32,232 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,225 | ₩32,225 | ₩32,225 | ₩32,225 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,248 | ₩32,259 | ₩32,245 | ₩32,245 | -0.01% | 900 |
|---|
| 2026.08.13 | ₩32,312 | ₩32,366 | ₩32,299 | ₩32,299 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩32,219 | ₩32,419 | ₩32,219 | ₩32,247 | +0.09% | 1만 |
|---|
| 2026.08.11 | ₩32,192 | ₩32,247 | ₩32,178 | ₩32,192 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩32,178 | ₩32,178 | ₩32,165 | ₩32,165 | -0.04% | 100 |
|---|
| 2026.08.07 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,178 | ₩32,178 | ₩32,165 | ₩32,178 | 0.00% | 2.3천 |
|---|
| 2026.08.05 | ₩32,205 | ₩32,259 | ₩32,192 | ₩32,219 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,125 | ₩32,138 | ₩32,125 | ₩32,125 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩32,004 | ₩32,071 | ₩32,004 | ₩32,071 | +0.21% | 600 |
|---|
| 2026.07.30 | ₩32,232 | ₩32,259 | ₩32,198 | ₩32,198 | -0.10% | 2.1천 |
|---|
| 2026.07.29 | ₩32,192 | ₩32,192 | ₩32,185 | ₩32,185 | -0.02% | 1.7천 |
|---|
| 2026.07.28 | ₩32,165 | ₩32,165 | ₩32,165 | ₩32,165 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,138 | ₩32,138 | ₩32,138 | ₩32,138 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,138 | ₩32,138 | ₩32,138 | ₩32,138 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,085 | ₩32,152 | ₩32,085 | ₩32,099 | +0.05% | 3.6천 |
|---|
| 2026.07.22 | ₩32,138 | ₩32,138 | ₩32,138 | ₩32,138 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,178 | ₩32,178 | ₩32,178 | ₩32,178 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,259 | ₩32,324 | ₩32,192 | ₩32,219 | -0.12% | 4.1천 |
|---|
| 2026.07.16 | ₩32,245 | ₩32,245 | ₩32,245 | ₩32,245 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,152 | ₩32,152 | ₩32,152 | ₩32,152 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,232 | ₩32,232 | ₩32,232 | ₩32,232 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩32,245 | ₩32,299 | ₩32,232 | ₩32,232 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩32,232 | ₩32,232 | ₩32,138 | ₩32,219 | -0.04% | 2.8천 |
|---|
| 2026.07.07 | ₩32,245 | ₩32,245 | ₩32,245 | ₩32,245 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩32,285 | ₩32,299 | ₩32,285 | ₩32,299 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩32,312 | ₩32,312 | ₩32,285 | ₩32,285 | -0.08% | 1.4천 |
|---|
| 2026.07.01 | ₩32,285 | ₩32,312 | ₩32,272 | ₩32,272 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩32,299 | ₩32,299 | ₩32,272 | ₩32,272 | -0.08% | 400 |
|---|
| 2026.06.29 | ₩32,433 | ₩32,433 | ₩32,419 | ₩32,419 | -0.04% | 200 |
|---|
| 2026.06.26 | ₩32,406 | ₩32,407 | ₩32,406 | ₩32,407 | +0.00% | 500 |
|---|
| 2026.06.25 | ₩32,392 | ₩32,392 | ₩32,392 | ₩32,392 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,366 | ₩32,419 | ₩32,366 | ₩32,372 | +0.02% | 4.9천 |
|---|
| 2026.06.23 | ₩32,312 | ₩32,319 | ₩32,299 | ₩32,299 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩32,299 | ₩32,299 | ₩32,272 | ₩32,272 | -0.08% | 200 |
|---|
| 2026.06.18 | ₩32,339 | ₩32,513 | ₩32,312 | ₩32,319 | -0.06% | 6.3천 |
|---|
| 2026.06.17 | ₩32,379 | ₩32,379 | ₩32,272 | ₩32,272 | -0.33% | 400 |
|---|
| 2026.06.16 | ₩32,352 | ₩32,352 | ₩32,326 | ₩32,352 | 0.00% | 2.2천 |
|---|
| 2026.06.15 | ₩32,352 | ₩32,352 | ₩32,352 | ₩32,352 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩32,339 | ₩32,339 | ₩32,339 | ₩32,339 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,275 | ₩32,352 | ₩32,275 | ₩32,352 | +0.24% | 1.3천 |
|---|
| 2026.06.10 | ₩32,285 | ₩32,319 | ₩32,259 | ₩32,267 | -0.06% | 6.6천 |
|---|
| 2026.06.09 | ₩32,272 | ₩32,272 | ₩32,259 | ₩32,259 | -0.04% | 100 |
|---|
| 2026.06.08 | ₩32,245 | ₩32,245 | ₩32,239 | ₩32,239 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩32,245 | ₩32,245 | ₩32,232 | ₩32,232 | -0.04% | 400 |
|---|
| 2026.06.04 | ₩32,326 | ₩32,326 | ₩32,312 | ₩32,312 | -0.04% | 100 |
|---|
| 2026.06.03 | ₩32,366 | ₩32,406 | ₩32,359 | ₩32,359 | -0.02% | 1.6천 |
|---|
| 2026.06.02 | ₩32,366 | ₩32,407 | ₩32,352 | ₩32,352 | -0.04% | 400 |
|---|
| 2026.06.01 | ₩32,366 | ₩32,419 | ₩32,366 | ₩32,413 | +0.14% | 2.4천 |
|---|
| 2026.05.29 | ₩32,379 | ₩32,406 | ₩32,379 | ₩32,379 | 0.00% | 1.4천 |
|---|
| 2026.05.28 | ₩32,446 | ₩32,556 | ₩32,446 | ₩32,506 | +0.19% | 2.2천 |
|---|
| 2026.05.27 | ₩32,459 | ₩32,500 | ₩32,446 | ₩32,446 | -0.04% | 1.4천 |
|---|
| 2026.05.26 | ₩32,486 | ₩32,486 | ₩32,466 | ₩32,466 | -0.06% | 100 |
|---|
| 2026.05.22 | ₩32,419 | ₩32,419 | ₩32,410 | ₩32,410 | -0.03% | 300 |
|---|
| 2026.05.21 | ₩32,326 | ₩32,375 | ₩32,326 | ₩32,375 | +0.15% | 2.1천 |
|---|
| 2026.05.20 | ₩32,339 | ₩32,419 | ₩32,339 | ₩32,399 | +0.19% | 400 |
|---|
| 2026.05.19 | ₩32,326 | ₩32,339 | ₩32,326 | ₩32,334 | +0.02% | 1.4천 |
|---|
| 2026.05.18 | ₩32,379 | ₩32,379 | ₩32,372 | ₩32,372 | -0.02% | 100 |
|---|
| 2026.05.15 | ₩32,352 | ₩32,352 | ₩32,352 | ₩32,352 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,446 | ₩32,446 | ₩32,406 | ₩32,406 | -0.12% | 1천 |
|---|
| 2026.05.13 | ₩32,422 | ₩32,433 | ₩32,422 | ₩32,433 | +0.03% | 900 |
|---|
| 2026.05.12 | ₩32,419 | ₩32,500 | ₩32,406 | ₩32,439 | +0.06% | 7.5천 |
|---|
| 2026.05.11 | ₩32,500 | ₩32,553 | ₩32,479 | ₩32,479 | -0.06% | 1.8천 |
|---|
| 2026.05.08 | ₩32,505 | ₩32,580 | ₩32,500 | ₩32,500 | -0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩32,506 | ₩32,506 | ₩32,506 | ₩32,506 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,513 | ₩32,513 | ₩32,513 | ₩32,513 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,406 | ₩32,607 | ₩32,406 | ₩32,433 | +0.08% | 8천 |
|---|
| 2026.05.04 | ₩32,406 | ₩32,406 | ₩32,366 | ₩32,366 | -0.12% | 300 |
|---|
| 2026.05.01 | ₩32,392 | ₩32,433 | ₩32,392 | ₩32,399 | +0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩32,366 | ₩32,406 | ₩32,352 | ₩32,378 | +0.04% | 4천 |
|---|
| 2026.04.29 | ₩32,486 | ₩32,486 | ₩32,406 | ₩32,433 | -0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩32,526 | ₩32,526 | ₩32,513 | ₩32,513 | -0.04% | 300 |
|---|
| 2026.04.27 | ₩32,560 | ₩32,560 | ₩32,532 | ₩32,540 | -0.06% | 1.1천 |
|---|
| 2026.04.24 | ₩32,540 | ₩32,573 | ₩32,540 | ₩32,573 | +0.10% | 300 |
|---|
| 2026.04.23 | ₩32,520 | ₩32,520 | ₩32,520 | ₩32,520 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,553 | ₩32,566 | ₩32,546 | ₩32,553 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩32,647 | ₩32,647 | ₩32,607 | ₩32,607 | -0.12% | 1.6천 |
|---|
| 2026.04.20 | ₩32,673 | ₩32,874 | ₩32,673 | ₩32,687 | +0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩32,700 | ₩32,740 | ₩32,687 | ₩32,687 | -0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩32,613 | ₩32,613 | ₩32,613 | ₩32,613 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩32,633 | ₩32,633 | ₩32,633 | ₩32,633 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩32,620 | ₩32,633 | ₩32,620 | ₩32,633 | +0.04% | 500 |
|---|
| 2026.04.13 | ₩32,580 | ₩32,607 | ₩32,580 | ₩32,607 | +0.08% | 8.9천 |
|---|
| 2026.04.10 | ₩32,566 | ₩32,566 | ₩32,566 | ₩32,566 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,473 | ₩32,607 | ₩32,473 | ₩32,593 | +0.37% | 1.2천 |
|---|
| 2026.04.08 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,500 | ₩32,526 | ₩32,500 | ₩32,526 | +0.08% | 200 |
|---|
| 2026.04.06 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,540 | ₩32,540 | ₩32,540 | ₩32,540 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩32,526 | ₩32,553 | ₩32,506 | ₩32,506 | -0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩32,486 | ₩32,540 | ₩32,486 | ₩32,510 | +0.07% | 3.8천 |
|---|
| 2026.03.30 | ₩32,560 | ₩32,593 | ₩32,553 | ₩32,566 | +0.02% | 4.3천 |
|---|
| 2026.03.27 | ₩32,459 | ₩32,580 | ₩32,453 | ₩32,566 | +0.33% | 1.4만 |
|---|
| 2026.03.26 | ₩32,459 | ₩32,459 | ₩32,446 | ₩32,446 | -0.04% | 400 |
|---|
| 2026.03.25 | ₩32,540 | ₩32,633 | ₩32,540 | ₩32,560 | +0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩32,513 | ₩32,540 | ₩32,513 | ₩32,520 | +0.02% | 1.1만 |
|---|
| 2026.03.23 | ₩32,566 | ₩32,566 | ₩32,566 | ₩32,566 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩32,513 | ₩32,513 | ₩32,446 | ₩32,493 | -0.06% | 800 |
|---|
| 2026.03.19 | ₩32,540 | ₩32,593 | ₩32,540 | ₩32,593 | +0.16% | 400 |
|---|
| 2026.03.18 | ₩32,627 | ₩32,627 | ₩32,589 | ₩32,589 | -0.11% | 1.1천 |
|---|
| 2026.03.17 | ₩32,649 | ₩32,649 | ₩32,649 | ₩32,649 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,566 | ₩32,620 | ₩32,566 | ₩32,613 | +0.14% | 2.1천 |
|---|
| 2026.03.13 | ₩32,580 | ₩32,580 | ₩32,553 | ₩32,553 | -0.08% | 100 |
|---|
| 2026.03.12 | ₩32,620 | ₩32,620 | ₩32,546 | ₩32,546 | -0.23% | 400 |
|---|
| 2026.03.11 | ₩32,673 | ₩32,687 | ₩32,673 | ₩32,687 | +0.04% | 1.2천 |
|---|
| 2026.03.10 | ₩32,754 | ₩32,754 | ₩32,754 | ₩32,754 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,740 | ₩32,834 | ₩32,734 | ₩32,834 | +0.29% | 1.1천 |
|---|
| 2026.03.06 | ₩32,714 | ₩32,720 | ₩32,714 | ₩32,720 | +0.02% | 600 |
|---|
| 2026.03.05 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 3.9천 |
|---|
| 2026.03.02 | ₩32,794 | ₩32,794 | ₩32,787 | ₩32,787 | -0.02% | 1.7천 |
|---|
| 2026.02.27 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,928 | ₩32,948 | ₩32,861 | ₩32,948 | +0.06% | 2.5천 |
|---|
| 2026.02.25 | ₩32,954 | ₩32,961 | ₩32,948 | ₩32,948 | -0.02% | 600 |
|---|
| 2026.02.24 | ₩32,945 | ₩32,954 | ₩32,928 | ₩32,954 | +0.03% | 1.3천 |
|---|
| 2026.02.23 | ₩32,928 | ₩32,928 | ₩32,921 | ₩32,921 | -0.02% | 5.9천 |
|---|
| 2026.02.20 | ₩32,929 | ₩32,941 | ₩32,929 | ₩32,941 | +0.04% | 500 |
|---|
| 2026.02.19 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩32,847 | ₩32,940 | ₩32,847 | ₩32,867 | +0.06% | 5.7천 |
|---|
| 2026.02.11 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩32,794 | ₩32,821 | ₩32,785 | ₩32,814 | +0.06% | 4.2천 |
|---|
| 2026.02.09 | ₩32,767 | ₩32,794 | ₩32,767 | ₩32,767 | 0.00% | 1.3천 |
|---|
| 2026.02.06 | ₩32,740 | ₩32,740 | ₩32,740 | ₩32,740 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,714 | ₩32,794 | ₩32,513 | ₩32,760 | +0.14% | 9.9천 |
|---|
| 2026.02.04 | ₩32,647 | ₩32,667 | ₩32,647 | ₩32,667 | +0.06% | 1.2천 |
|---|
| 2026.02.03 | ₩32,633 | ₩32,633 | ₩32,633 | ₩32,633 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,687 | ₩32,687 | ₩32,673 | ₩32,673 | -0.04% | 1.4천 |
|---|
| 2026.01.30 | ₩32,714 | ₩32,714 | ₩32,687 | ₩32,700 | -0.04% | 7.5천 |
|---|
| 2026.01.29 | ₩32,767 | ₩32,781 | ₩32,767 | ₩32,781 | +0.04% | 200 |
|---|
| 2026.01.28 | ₩32,767 | ₩32,767 | ₩32,754 | ₩32,754 | -0.04% | 1.2천 |
|---|
| 2026.01.27 | ₩32,760 | ₩32,767 | ₩32,754 | ₩32,754 | -0.02% | 1.7천 |
|---|
| 2026.01.26 | ₩32,740 | ₩32,767 | ₩32,740 | ₩32,754 | +0.04% | 2.3천 |
|---|
| 2026.01.23 | ₩32,714 | ₩32,740 | ₩32,714 | ₩32,740 | +0.08% | 700 |
|---|
| 2026.01.22 | ₩32,727 | ₩32,727 | ₩32,727 | ₩32,727 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩32,700 | ₩32,740 | ₩32,687 | ₩32,700 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩32,720 | ₩32,720 | ₩32,714 | ₩32,720 | 0.00% | 3.1천 |
|---|
| 2026.01.15 | ₩32,727 | ₩32,727 | ₩32,720 | ₩32,720 | -0.02% | 800 |
|---|
| 2026.01.14 | ₩32,767 | ₩32,767 | ₩32,687 | ₩32,754 | -0.04% | 3.6천 |
|---|
| 2026.01.13 | ₩32,727 | ₩32,754 | ₩32,727 | ₩32,754 | +0.08% | 600 |
|---|
| 2026.01.12 | ₩32,727 | ₩32,727 | ₩32,727 | ₩32,727 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩32,740 | ₩32,760 | ₩32,734 | ₩32,734 | -0.02% | 2.2천 |
|---|
| 2026.01.08 | ₩32,740 | ₩32,740 | ₩32,740 | ₩32,740 | 0.00% | 400 |
|---|
| 2026.01.07 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,754 | ₩32,767 | ₩32,739 | ₩32,767 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩32,742 | ₩32,742 | ₩32,734 | ₩32,734 | -0.02% | 600 |
|---|
| 2026.01.02 | ₩32,727 | ₩32,754 | ₩32,714 | ₩32,714 | -0.04% | 2.4천 |
|---|
| 2025.12.31 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,821 | ₩32,874 | ₩32,821 | ₩32,834 | +0.04% | 3.4천 |
|---|
| 2025.12.29 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,807 | ₩32,807 | ₩32,801 | ₩32,801 | -0.02% | 100 |
|---|
| 2025.12.24 | ₩32,767 | ₩32,821 | ₩32,767 | ₩32,779 | +0.04% | 900 |
|---|
| 2025.12.23 | ₩32,714 | ₩32,781 | ₩32,714 | ₩32,740 | +0.08% | 3천 |
|---|
| 2025.12.22 | ₩32,754 | ₩32,754 | ₩32,740 | ₩32,740 | -0.04% | 1.2천 |
|---|
| 2025.12.19 | ₩32,747 | ₩32,754 | ₩32,747 | ₩32,751 | +0.01% | 1천 |
|---|
| 2025.12.18 | ₩32,781 | ₩32,814 | ₩32,767 | ₩32,767 | -0.04% | 2.8천 |
|---|
| 2025.12.17 | ₩32,727 | ₩32,740 | ₩32,727 | ₩32,740 | +0.04% | 5.8만 |
|---|
| 2025.12.16 | ₩32,781 | ₩32,781 | ₩32,700 | ₩32,740 | -0.12% | 1.4천 |
|---|
| 2025.12.15 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,720 | ₩32,720 | ₩32,720 | ₩32,720 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩32,633 | ₩32,700 | ₩32,633 | ₩32,700 | +0.21% | 4.6천 |
|---|
| 2025.12.09 | ₩32,656 | ₩32,656 | ₩32,653 | ₩32,653 | -0.01% | 400 |
|---|
| 2025.12.08 | ₩32,647 | ₩32,660 | ₩32,647 | ₩32,660 | +0.04% | 300 |
|---|
| 2025.12.05 | ₩32,680 | ₩32,680 | ₩32,680 | ₩32,680 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,690 | ₩32,740 | ₩32,690 | ₩32,695 | +0.02% | 600 |
|---|
| 2025.12.03 | ₩32,714 | ₩32,754 | ₩32,700 | ₩32,734 | +0.06% | 3천 |
|---|
| 2025.12.02 | ₩32,673 | ₩32,673 | ₩32,673 | ₩32,673 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,673 | ₩32,714 | ₩32,673 | ₩32,673 | 0.00% | 3.1천 |
|---|
| 2025.11.28 | ₩32,714 | ₩32,714 | ₩32,708 | ₩32,708 | -0.02% | 100 |
|---|
| 2025.11.26 | ₩32,821 | ₩32,821 | ₩32,821 | ₩32,821 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,781 | ₩32,814 | ₩32,781 | ₩32,814 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩32,751 | ₩32,801 | ₩32,751 | ₩32,793 | +0.13% | 3.7천 |
|---|
| 2025.11.21 | ₩32,740 | ₩32,747 | ₩32,740 | ₩32,747 | +0.02% | 400 |
|---|
| 2025.11.20 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩32,706 | ₩32,723 | ₩32,694 | ₩32,694 | -0.04% | 900 |
|---|
| 2025.11.18 | ₩32,861 | ₩32,861 | ₩32,687 | ₩32,687 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩32,647 | ₩32,928 | ₩32,647 | ₩32,660 | +0.04% | 8.2천 |
|---|
| 2025.11.14 | ₩32,676 | ₩32,676 | ₩32,667 | ₩32,667 | -0.03% | 900 |
|---|
| 2025.11.13 | ₩32,673 | ₩32,703 | ₩32,406 | ₩32,660 | -0.04% | 6.9천 |
|---|
| 2025.11.12 | ₩32,700 | ₩32,742 | ₩32,673 | ₩32,694 | -0.02% | 2.4천 |
|---|
| 2025.11.11 | ₩32,714 | ₩32,714 | ₩32,714 | ₩32,714 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩32,660 | ₩32,661 | ₩32,660 | ₩32,660 | 0.00% | 2천 |
|---|
| 2025.11.07 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,633 | ₩32,633 | ₩32,633 | ₩32,633 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,649 | ₩32,649 | ₩32,649 | ₩32,649 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,660 | ₩32,660 | ₩32,627 | ₩32,627 | -0.10% | 1.3천 |
|---|
| 2025.10.31 | ₩32,647 | ₩32,647 | ₩32,633 | ₩32,640 | -0.02% | 400 |
|---|
| 2025.10.30 | ₩32,778 | ₩32,794 | ₩32,774 | ₩32,774 | -0.01% | 2천 |
|---|
| 2025.10.29 | ₩32,853 | ₩32,853 | ₩32,794 | ₩32,794 | -0.18% | 400 |
|---|
| 2025.10.28 | ₩32,867 | ₩32,867 | ₩32,867 | ₩32,867 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,861 | ₩32,861 | ₩32,861 | ₩32,861 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩32,847 | ₩32,847 | ₩32,847 | ₩32,847 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩32,847 | ₩32,874 | ₩32,847 | ₩32,854 | +0.02% | 1.6천 |
|---|
| 2025.10.21 | ₩32,847 | ₩32,847 | ₩32,847 | ₩32,847 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,874 | ₩32,874 | ₩32,841 | ₩32,841 | -0.10% | 2.4천 |
|---|
| 2025.10.17 | ₩32,874 | ₩32,968 | ₩32,874 | ₩32,874 | 0.00% | 5.1천 |
|---|
| 2025.10.16 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,847 | ₩32,847 | ₩32,839 | ₩32,839 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩32,794 | ₩32,861 | ₩32,794 | ₩32,834 | +0.12% | 600 |
|---|
| 2025.10.13 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,771 | ₩32,774 | ₩32,771 | ₩32,774 | +0.01% | 100 |
|---|