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 | ₩31,713 | ₩31,713 | ₩31,713 | ₩31,713 | 0.00% | 100 |
| 2026.10.08 | ₩31,727 | ₩31,727 | ₩31,727 | ₩31,727 | 0.00% | 100 |
| 2026.10.07 | ₩31,713 | ₩31,713 | ₩31,700 | ₩31,700 | -0.04% | 300 |
| 2026.10.06 | ₩31,901 | ₩31,901 | ₩31,686 | ₩31,700 | -0.63% | 7.3천 |
| 2026.10.05 | ₩31,593 | ₩31,626 | ₩31,593 | ₩31,626 | +0.11% | 500 |
| 2026.10.02 | ₩31,606 | ₩31,606 | ₩31,606 | ₩31,606 | 0.00% | 600 |
| 2026.10.01 | ₩31,566 | ₩31,660 | ₩31,566 | ₩31,633 | +0.21% | 2.4천 |
| 2026.09.30 | ₩31,593 | ₩31,620 | ₩31,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,566 |
| -0.08% |
| 3.9천 |
| 2026.09.29 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 5.1천 |
|---|
| 2026.09.28 | ₩31,633 | ₩31,680 | ₩31,630 | ₩31,640 | +0.02% | 2.9천 |
|---|
| 2026.09.25 | ₩31,673 | ₩31,693 | ₩31,673 | ₩31,693 | +0.06% | 1.1천 |
|---|
| 2026.09.24 | ₩31,740 | ₩31,740 | ₩31,707 | ₩31,707 | -0.11% | 2.1천 |
|---|
| 2026.09.23 | ₩31,780 | ₩31,780 | ₩31,713 | ₩31,727 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩31,887 | ₩31,927 | ₩31,874 | ₩31,887 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩31,901 | ₩31,901 | ₩31,874 | ₩31,874 | -0.08% | 1.4천 |
|---|
| 2026.09.18 | ₩31,860 | ₩31,941 | ₩31,860 | ₩31,874 | +0.04% | 8.3천 |
|---|
| 2026.09.17 | ₩31,874 | ₩31,926 | ₩31,847 | ₩31,874 | 0.00% | 3.2천 |
|---|
| 2026.09.16 | ₩31,847 | ₩32,034 | ₩31,847 | ₩31,894 | +0.15% | 9.8천 |
|---|
| 2026.09.15 | ₩31,793 | ₩31,820 | ₩31,793 | ₩31,807 | +0.04% | 300 |
|---|
| 2026.09.14 | ₩31,807 | ₩31,820 | ₩31,807 | ₩31,814 | +0.02% | 1.5천 |
|---|
| 2026.09.11 | ₩31,874 | ₩31,874 | ₩31,827 | ₩31,827 | -0.15% | 800 |
|---|
| 2026.09.10 | ₩31,874 | ₩31,874 | ₩31,840 | ₩31,840 | -0.10% | 1.2천 |
|---|
| 2026.09.09 | ₩31,967 | ₩31,967 | ₩31,942 | ₩31,947 | -0.06% | 1.8천 |
|---|
| 2026.09.08 | ₩31,994 | ₩31,994 | ₩31,961 | ₩31,961 | -0.10% | 300 |
|---|
| 2026.09.04 | ₩32,021 | ₩32,021 | ₩32,008 | ₩32,008 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩32,021 | ₩32,034 | ₩32,014 | ₩32,014 | -0.02% | 400 |
|---|
| 2026.09.02 | ₩31,994 | ₩31,994 | ₩31,967 | ₩31,967 | -0.08% | 100 |
|---|
| 2026.09.01 | ₩31,994 | ₩32,008 | ₩31,967 | ₩31,967 | -0.08% | 3.2천 |
|---|
| 2026.08.31 | ₩32,048 | ₩32,048 | ₩32,034 | ₩32,034 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩32,195 | ₩32,195 | ₩32,148 | ₩32,148 | -0.15% | 100 |
|---|
| 2026.08.27 | ₩32,215 | ₩32,215 | ₩32,215 | ₩32,215 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,289 | ₩32,289 | ₩32,289 | ₩32,289 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,302 | ₩32,396 | ₩32,302 | ₩32,356 | +0.17% | 7.6천 |
|---|
| 2026.08.24 | ₩32,315 | ₩32,315 | ₩32,302 | ₩32,302 | -0.04% | 100 |
|---|
| 2026.08.21 | ₩32,222 | ₩32,235 | ₩32,222 | ₩32,235 | +0.04% | 1.2천 |
|---|
| 2026.08.20 | ₩32,195 | ₩32,329 | ₩32,195 | ₩32,289 | +0.29% | 5.8천 |
|---|
| 2026.08.19 | ₩32,262 | ₩32,285 | ₩32,262 | ₩32,285 | +0.07% | 2.6천 |
|---|
| 2026.08.18 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,228 | ₩32,228 | ₩32,228 | ₩32,228 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,251 | ₩32,262 | ₩32,248 | ₩32,248 | -0.01% | 900 |
|---|
| 2026.08.13 | ₩32,315 | ₩32,369 | ₩32,302 | ₩32,302 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩32,222 | ₩32,422 | ₩32,222 | ₩32,250 | +0.09% | 1만 |
|---|
| 2026.08.11 | ₩32,195 | ₩32,250 | ₩32,182 | ₩32,195 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩32,182 | ₩32,182 | ₩32,168 | ₩32,168 | -0.04% | 100 |
|---|
| 2026.08.07 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,182 | ₩32,182 | ₩32,168 | ₩32,182 | 0.00% | 2.3천 |
|---|
| 2026.08.05 | ₩32,208 | ₩32,262 | ₩32,195 | ₩32,222 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩32,202 | ₩32,202 | ₩32,202 | ₩32,202 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,128 | ₩32,141 | ₩32,128 | ₩32,128 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩32,008 | ₩32,074 | ₩32,008 | ₩32,074 | +0.21% | 600 |
|---|
| 2026.07.30 | ₩32,235 | ₩32,262 | ₩32,202 | ₩32,202 | -0.10% | 2.1천 |
|---|
| 2026.07.29 | ₩32,195 | ₩32,195 | ₩32,188 | ₩32,188 | -0.02% | 1.7천 |
|---|
| 2026.07.28 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,088 | ₩32,155 | ₩32,088 | ₩32,103 | +0.05% | 3.6천 |
|---|
| 2026.07.22 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,262 | ₩32,327 | ₩32,195 | ₩32,222 | -0.12% | 4.1천 |
|---|
| 2026.07.16 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,262 | ₩32,262 | ₩32,262 | ₩32,262 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩32,248 | ₩32,302 | ₩32,235 | ₩32,235 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩32,235 | ₩32,235 | ₩32,141 | ₩32,222 | -0.04% | 2.8천 |
|---|
| 2026.07.07 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩32,289 | ₩32,302 | ₩32,289 | ₩32,302 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩32,315 | ₩32,315 | ₩32,289 | ₩32,289 | -0.08% | 1.4천 |
|---|
| 2026.07.01 | ₩32,289 | ₩32,315 | ₩32,275 | ₩32,275 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩32,302 | ₩32,302 | ₩32,275 | ₩32,275 | -0.08% | 400 |
|---|
| 2026.06.29 | ₩32,436 | ₩32,436 | ₩32,422 | ₩32,422 | -0.04% | 200 |
|---|
| 2026.06.26 | ₩32,409 | ₩32,410 | ₩32,409 | ₩32,410 | +0.00% | 500 |
|---|
| 2026.06.25 | ₩32,396 | ₩32,396 | ₩32,396 | ₩32,396 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,369 | ₩32,422 | ₩32,369 | ₩32,376 | +0.02% | 4.9천 |
|---|
| 2026.06.23 | ₩32,315 | ₩32,322 | ₩32,302 | ₩32,302 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩32,302 | ₩32,302 | ₩32,275 | ₩32,275 | -0.08% | 200 |
|---|
| 2026.06.18 | ₩32,342 | ₩32,516 | ₩32,315 | ₩32,322 | -0.06% | 6.3천 |
|---|
| 2026.06.17 | ₩32,382 | ₩32,382 | ₩32,275 | ₩32,275 | -0.33% | 400 |
|---|
| 2026.06.16 | ₩32,356 | ₩32,356 | ₩32,329 | ₩32,356 | 0.00% | 2.2천 |
|---|
| 2026.06.15 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩32,342 | ₩32,342 | ₩32,342 | ₩32,342 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,278 | ₩32,356 | ₩32,278 | ₩32,356 | +0.24% | 1.3천 |
|---|
| 2026.06.10 | ₩32,289 | ₩32,322 | ₩32,262 | ₩32,270 | -0.06% | 6.6천 |
|---|
| 2026.06.09 | ₩32,275 | ₩32,275 | ₩32,262 | ₩32,262 | -0.04% | 100 |
|---|
| 2026.06.08 | ₩32,248 | ₩32,248 | ₩32,242 | ₩32,242 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩32,248 | ₩32,248 | ₩32,235 | ₩32,235 | -0.04% | 400 |
|---|
| 2026.06.04 | ₩32,329 | ₩32,329 | ₩32,315 | ₩32,315 | -0.04% | 100 |
|---|
| 2026.06.03 | ₩32,369 | ₩32,409 | ₩32,362 | ₩32,362 | -0.02% | 1.6천 |
|---|
| 2026.06.02 | ₩32,369 | ₩32,410 | ₩32,356 | ₩32,356 | -0.04% | 400 |
|---|
| 2026.06.01 | ₩32,369 | ₩32,422 | ₩32,369 | ₩32,416 | +0.14% | 2.4천 |
|---|
| 2026.05.29 | ₩32,382 | ₩32,409 | ₩32,382 | ₩32,382 | 0.00% | 1.4천 |
|---|
| 2026.05.28 | ₩32,449 | ₩32,559 | ₩32,449 | ₩32,509 | +0.19% | 2.2천 |
|---|
| 2026.05.27 | ₩32,463 | ₩32,503 | ₩32,449 | ₩32,449 | -0.04% | 1.4천 |
|---|
| 2026.05.26 | ₩32,489 | ₩32,489 | ₩32,469 | ₩32,469 | -0.06% | 100 |
|---|
| 2026.05.22 | ₩32,422 | ₩32,422 | ₩32,413 | ₩32,413 | -0.03% | 300 |
|---|
| 2026.05.21 | ₩32,329 | ₩32,378 | ₩32,329 | ₩32,378 | +0.15% | 2.1천 |
|---|
| 2026.05.20 | ₩32,342 | ₩32,422 | ₩32,342 | ₩32,402 | +0.19% | 400 |
|---|
| 2026.05.19 | ₩32,329 | ₩32,342 | ₩32,329 | ₩32,337 | +0.02% | 1.4천 |
|---|
| 2026.05.18 | ₩32,382 | ₩32,382 | ₩32,376 | ₩32,376 | -0.02% | 100 |
|---|
| 2026.05.15 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,449 | ₩32,449 | ₩32,409 | ₩32,409 | -0.12% | 1천 |
|---|
| 2026.05.13 | ₩32,425 | ₩32,436 | ₩32,425 | ₩32,436 | +0.03% | 900 |
|---|
| 2026.05.12 | ₩32,422 | ₩32,503 | ₩32,409 | ₩32,442 | +0.06% | 7.5천 |
|---|
| 2026.05.11 | ₩32,503 | ₩32,556 | ₩32,483 | ₩32,483 | -0.06% | 1.8천 |
|---|
| 2026.05.08 | ₩32,508 | ₩32,583 | ₩32,503 | ₩32,503 | -0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩32,509 | ₩32,509 | ₩32,509 | ₩32,509 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,516 | ₩32,516 | ₩32,516 | ₩32,516 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,409 | ₩32,610 | ₩32,409 | ₩32,436 | +0.08% | 8천 |
|---|
| 2026.05.04 | ₩32,409 | ₩32,409 | ₩32,369 | ₩32,369 | -0.12% | 300 |
|---|
| 2026.05.01 | ₩32,396 | ₩32,436 | ₩32,396 | ₩32,402 | +0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩32,369 | ₩32,409 | ₩32,356 | ₩32,381 | +0.04% | 4천 |
|---|
| 2026.04.29 | ₩32,489 | ₩32,489 | ₩32,409 | ₩32,436 | -0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩32,529 | ₩32,529 | ₩32,516 | ₩32,516 | -0.04% | 300 |
|---|
| 2026.04.27 | ₩32,563 | ₩32,563 | ₩32,535 | ₩32,543 | -0.06% | 1.1천 |
|---|
| 2026.04.24 | ₩32,543 | ₩32,576 | ₩32,543 | ₩32,576 | +0.10% | 300 |
|---|
| 2026.04.23 | ₩32,523 | ₩32,523 | ₩32,523 | ₩32,523 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,556 | ₩32,570 | ₩32,550 | ₩32,556 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩32,650 | ₩32,650 | ₩32,610 | ₩32,610 | -0.12% | 1.6천 |
|---|
| 2026.04.20 | ₩32,677 | ₩32,877 | ₩32,677 | ₩32,690 | +0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩32,703 | ₩32,744 | ₩32,690 | ₩32,690 | -0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩32,623 | ₩32,637 | ₩32,623 | ₩32,637 | +0.04% | 500 |
|---|
| 2026.04.13 | ₩32,583 | ₩32,610 | ₩32,583 | ₩32,610 | +0.08% | 8.9천 |
|---|
| 2026.04.10 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,476 | ₩32,610 | ₩32,476 | ₩32,596 | +0.37% | 1.2천 |
|---|
| 2026.04.08 | ₩32,560 | ₩32,560 | ₩32,560 | ₩32,560 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,503 | ₩32,529 | ₩32,503 | ₩32,529 | +0.08% | 200 |
|---|
| 2026.04.06 | ₩32,503 | ₩32,503 | ₩32,503 | ₩32,503 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,543 | ₩32,543 | ₩32,543 | ₩32,543 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩32,529 | ₩32,556 | ₩32,509 | ₩32,509 | -0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩32,489 | ₩32,543 | ₩32,489 | ₩32,513 | +0.07% | 3.8천 |
|---|
| 2026.03.30 | ₩32,563 | ₩32,596 | ₩32,556 | ₩32,570 | +0.02% | 4.3천 |
|---|
| 2026.03.27 | ₩32,463 | ₩32,583 | ₩32,456 | ₩32,570 | +0.33% | 1.4만 |
|---|
| 2026.03.26 | ₩32,463 | ₩32,463 | ₩32,449 | ₩32,449 | -0.04% | 400 |
|---|
| 2026.03.25 | ₩32,543 | ₩32,637 | ₩32,543 | ₩32,563 | +0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩32,516 | ₩32,543 | ₩32,516 | ₩32,523 | +0.02% | 1.1만 |
|---|
| 2026.03.23 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩32,516 | ₩32,516 | ₩32,449 | ₩32,496 | -0.06% | 800 |
|---|
| 2026.03.19 | ₩32,543 | ₩32,596 | ₩32,543 | ₩32,596 | +0.16% | 400 |
|---|
| 2026.03.18 | ₩32,630 | ₩32,630 | ₩32,592 | ₩32,592 | -0.11% | 1.1천 |
|---|
| 2026.03.17 | ₩32,653 | ₩32,653 | ₩32,653 | ₩32,653 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,570 | ₩32,623 | ₩32,570 | ₩32,616 | +0.14% | 2.1천 |
|---|
| 2026.03.13 | ₩32,583 | ₩32,583 | ₩32,556 | ₩32,556 | -0.08% | 100 |
|---|
| 2026.03.12 | ₩32,623 | ₩32,623 | ₩32,550 | ₩32,550 | -0.23% | 400 |
|---|
| 2026.03.11 | ₩32,677 | ₩32,690 | ₩32,677 | ₩32,690 | +0.04% | 1.2천 |
|---|
| 2026.03.10 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,744 | ₩32,837 | ₩32,737 | ₩32,837 | +0.29% | 1.1천 |
|---|
| 2026.03.06 | ₩32,717 | ₩32,723 | ₩32,717 | ₩32,723 | +0.02% | 600 |
|---|
| 2026.03.05 | ₩32,750 | ₩32,750 | ₩32,750 | ₩32,750 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 3.9천 |
|---|
| 2026.03.02 | ₩32,797 | ₩32,797 | ₩32,790 | ₩32,790 | -0.02% | 1.7천 |
|---|
| 2026.02.27 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,931 | ₩32,951 | ₩32,864 | ₩32,951 | +0.06% | 2.5천 |
|---|
| 2026.02.25 | ₩32,958 | ₩32,964 | ₩32,951 | ₩32,951 | -0.02% | 600 |
|---|
| 2026.02.24 | ₩32,948 | ₩32,958 | ₩32,931 | ₩32,958 | +0.03% | 1.3천 |
|---|
| 2026.02.23 | ₩32,931 | ₩32,931 | ₩32,924 | ₩32,924 | -0.02% | 5.9천 |
|---|
| 2026.02.20 | ₩32,932 | ₩32,944 | ₩32,932 | ₩32,944 | +0.04% | 500 |
|---|
| 2026.02.19 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩32,851 | ₩32,943 | ₩32,851 | ₩32,871 | +0.06% | 5.7천 |
|---|
| 2026.02.11 | ₩32,764 | ₩32,764 | ₩32,764 | ₩32,764 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩32,797 | ₩32,824 | ₩32,788 | ₩32,817 | +0.06% | 4.2천 |
|---|
| 2026.02.09 | ₩32,770 | ₩32,797 | ₩32,770 | ₩32,770 | 0.00% | 1.3천 |
|---|
| 2026.02.06 | ₩32,744 | ₩32,744 | ₩32,744 | ₩32,744 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,717 | ₩32,797 | ₩32,516 | ₩32,764 | +0.14% | 9.9천 |
|---|
| 2026.02.04 | ₩32,650 | ₩32,670 | ₩32,650 | ₩32,670 | +0.06% | 1.2천 |
|---|
| 2026.02.03 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,690 | ₩32,690 | ₩32,677 | ₩32,677 | -0.04% | 1.4천 |
|---|
| 2026.01.30 | ₩32,717 | ₩32,717 | ₩32,690 | ₩32,703 | -0.04% | 7.5천 |
|---|
| 2026.01.29 | ₩32,770 | ₩32,784 | ₩32,770 | ₩32,784 | +0.04% | 200 |
|---|
| 2026.01.28 | ₩32,770 | ₩32,770 | ₩32,757 | ₩32,757 | -0.04% | 1.2천 |
|---|
| 2026.01.27 | ₩32,764 | ₩32,770 | ₩32,757 | ₩32,757 | -0.02% | 1.7천 |
|---|
| 2026.01.26 | ₩32,744 | ₩32,770 | ₩32,744 | ₩32,757 | +0.04% | 2.3천 |
|---|
| 2026.01.23 | ₩32,717 | ₩32,744 | ₩32,717 | ₩32,744 | +0.08% | 700 |
|---|
| 2026.01.22 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩32,703 | ₩32,744 | ₩32,690 | ₩32,703 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩32,723 | ₩32,723 | ₩32,717 | ₩32,723 | 0.00% | 3.1천 |
|---|
| 2026.01.15 | ₩32,730 | ₩32,730 | ₩32,723 | ₩32,723 | -0.02% | 800 |
|---|
| 2026.01.14 | ₩32,770 | ₩32,770 | ₩32,690 | ₩32,757 | -0.04% | 3.6천 |
|---|
| 2026.01.13 | ₩32,730 | ₩32,757 | ₩32,730 | ₩32,757 | +0.08% | 600 |
|---|
| 2026.01.12 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩32,744 | ₩32,764 | ₩32,737 | ₩32,737 | -0.02% | 2.2천 |
|---|
| 2026.01.08 | ₩32,744 | ₩32,744 | ₩32,744 | ₩32,744 | 0.00% | 400 |
|---|
| 2026.01.07 | ₩32,764 | ₩32,764 | ₩32,764 | ₩32,764 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,757 | ₩32,770 | ₩32,742 | ₩32,770 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩32,745 | ₩32,745 | ₩32,737 | ₩32,737 | -0.02% | 600 |
|---|
| 2026.01.02 | ₩32,730 | ₩32,757 | ₩32,717 | ₩32,717 | -0.04% | 2.4천 |
|---|
| 2025.12.31 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,824 | ₩32,877 | ₩32,824 | ₩32,837 | +0.04% | 3.4천 |
|---|
| 2025.12.29 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,810 | ₩32,810 | ₩32,804 | ₩32,804 | -0.02% | 100 |
|---|
| 2025.12.24 | ₩32,770 | ₩32,824 | ₩32,770 | ₩32,782 | +0.04% | 900 |
|---|
| 2025.12.23 | ₩32,717 | ₩32,784 | ₩32,717 | ₩32,744 | +0.08% | 3천 |
|---|
| 2025.12.22 | ₩32,757 | ₩32,757 | ₩32,744 | ₩32,744 | -0.04% | 1.2천 |
|---|
| 2025.12.19 | ₩32,750 | ₩32,757 | ₩32,750 | ₩32,754 | +0.01% | 1천 |
|---|
| 2025.12.18 | ₩32,784 | ₩32,817 | ₩32,770 | ₩32,770 | -0.04% | 2.8천 |
|---|
| 2025.12.17 | ₩32,730 | ₩32,744 | ₩32,730 | ₩32,744 | +0.04% | 5.8만 |
|---|
| 2025.12.16 | ₩32,784 | ₩32,784 | ₩32,703 | ₩32,744 | -0.12% | 1.4천 |
|---|
| 2025.12.15 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩32,637 | ₩32,703 | ₩32,637 | ₩32,703 | +0.21% | 4.6천 |
|---|
| 2025.12.09 | ₩32,659 | ₩32,659 | ₩32,657 | ₩32,657 | -0.01% | 400 |
|---|
| 2025.12.08 | ₩32,650 | ₩32,663 | ₩32,650 | ₩32,663 | +0.04% | 300 |
|---|
| 2025.12.05 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,693 | ₩32,744 | ₩32,693 | ₩32,698 | +0.02% | 600 |
|---|
| 2025.12.03 | ₩32,717 | ₩32,757 | ₩32,703 | ₩32,737 | +0.06% | 3천 |
|---|
| 2025.12.02 | ₩32,677 | ₩32,677 | ₩32,677 | ₩32,677 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,677 | ₩32,717 | ₩32,677 | ₩32,677 | 0.00% | 3.1천 |
|---|
| 2025.11.28 | ₩32,717 | ₩32,717 | ₩32,711 | ₩32,711 | -0.02% | 100 |
|---|
| 2025.11.26 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,784 | ₩32,817 | ₩32,784 | ₩32,817 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩32,754 | ₩32,804 | ₩32,754 | ₩32,796 | +0.13% | 3.7천 |
|---|
| 2025.11.21 | ₩32,744 | ₩32,750 | ₩32,744 | ₩32,750 | +0.02% | 400 |
|---|
| 2025.11.20 | ₩32,721 | ₩32,721 | ₩32,721 | ₩32,721 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩32,709 | ₩32,726 | ₩32,697 | ₩32,697 | -0.04% | 900 |
|---|
| 2025.11.18 | ₩32,864 | ₩32,864 | ₩32,690 | ₩32,690 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩32,650 | ₩32,931 | ₩32,650 | ₩32,663 | +0.04% | 8.2천 |
|---|
| 2025.11.14 | ₩32,679 | ₩32,679 | ₩32,670 | ₩32,670 | -0.03% | 900 |
|---|
| 2025.11.13 | ₩32,677 | ₩32,706 | ₩32,409 | ₩32,663 | -0.04% | 6.9천 |
|---|
| 2025.11.12 | ₩32,703 | ₩32,745 | ₩32,677 | ₩32,697 | -0.02% | 2.4천 |
|---|
| 2025.11.11 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩32,663 | ₩32,665 | ₩32,663 | ₩32,663 | 0.00% | 2천 |
|---|
| 2025.11.07 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,653 | ₩32,653 | ₩32,653 | ₩32,653 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,663 | ₩32,663 | ₩32,630 | ₩32,630 | -0.10% | 1.3천 |
|---|
| 2025.10.31 | ₩32,650 | ₩32,650 | ₩32,637 | ₩32,643 | -0.02% | 400 |
|---|
| 2025.10.30 | ₩32,781 | ₩32,797 | ₩32,777 | ₩32,777 | -0.01% | 2천 |
|---|
| 2025.10.29 | ₩32,856 | ₩32,856 | ₩32,797 | ₩32,797 | -0.18% | 400 |
|---|
| 2025.10.28 | ₩32,871 | ₩32,871 | ₩32,871 | ₩32,871 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩32,851 | ₩32,851 | ₩32,851 | ₩32,851 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩32,851 | ₩32,877 | ₩32,851 | ₩32,857 | +0.02% | 1.6천 |
|---|
| 2025.10.21 | ₩32,851 | ₩32,851 | ₩32,851 | ₩32,851 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,877 | ₩32,877 | ₩32,844 | ₩32,844 | -0.10% | 2.4천 |
|---|
| 2025.10.17 | ₩32,877 | ₩32,971 | ₩32,877 | ₩32,877 | 0.00% | 5.1천 |
|---|
| 2025.10.16 | ₩32,884 | ₩32,884 | ₩32,884 | ₩32,884 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,851 | ₩32,851 | ₩32,843 | ₩32,843 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩32,797 | ₩32,864 | ₩32,797 | ₩32,837 | +0.12% | 600 |
|---|
| 2025.10.13 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,774 | ₩32,777 | ₩32,774 | ₩32,777 | +0.01% | 100 |
|---|