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 | ₩31,789 | ₩31,789 | ₩31,789 | ₩31,789 | 0.00% | 100 |
| 2026.10.08 | ₩31,803 | ₩31,803 | ₩31,803 | ₩31,803 | 0.00% | 100 |
| 2026.10.07 | ₩31,789 | ₩31,789 | ₩31,776 | ₩31,776 | -0.04% | 300 |
| 2026.10.06 | ₩31,977 | ₩31,977 | ₩31,762 | ₩31,776 | -0.63% | 7.3천 |
| 2026.10.05 | ₩31,669 | ₩31,702 | ₩31,669 | ₩31,702 | +0.11% | 500 |
| 2026.10.02 | ₩31,682 | ₩31,682 | ₩31,682 | ₩31,682 | 0.00% | 600 |
| 2026.10.01 | ₩31,642 | ₩31,736 | ₩31,642 | ₩31,709 | +0.21% | 2.4천 |
| 2026.09.30 | ₩31,669 | ₩31,695 | ₩31,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,642 |
| -0.08% |
| 3.9천 |
| 2026.09.29 | ₩31,736 | ₩31,736 | ₩31,736 | ₩31,736 | 0.00% | 5.1천 |
|---|
| 2026.09.28 | ₩31,709 | ₩31,756 | ₩31,706 | ₩31,716 | +0.02% | 2.9천 |
|---|
| 2026.09.25 | ₩31,749 | ₩31,769 | ₩31,749 | ₩31,769 | +0.06% | 1.1천 |
|---|
| 2026.09.24 | ₩31,816 | ₩31,816 | ₩31,783 | ₩31,783 | -0.11% | 2.1천 |
|---|
| 2026.09.23 | ₩31,856 | ₩31,856 | ₩31,789 | ₩31,803 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩31,964 | ₩32,004 | ₩31,950 | ₩31,964 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩31,977 | ₩31,977 | ₩31,950 | ₩31,950 | -0.08% | 1.4천 |
|---|
| 2026.09.18 | ₩31,937 | ₩32,017 | ₩31,937 | ₩31,950 | +0.04% | 8.3천 |
|---|
| 2026.09.17 | ₩31,950 | ₩32,003 | ₩31,923 | ₩31,950 | 0.00% | 3.2천 |
|---|
| 2026.09.16 | ₩31,923 | ₩32,111 | ₩31,923 | ₩31,970 | +0.15% | 9.8천 |
|---|
| 2026.09.15 | ₩31,870 | ₩31,897 | ₩31,870 | ₩31,883 | +0.04% | 300 |
|---|
| 2026.09.14 | ₩31,883 | ₩31,897 | ₩31,883 | ₩31,890 | +0.02% | 1.5천 |
|---|
| 2026.09.11 | ₩31,950 | ₩31,950 | ₩31,903 | ₩31,903 | -0.15% | 800 |
|---|
| 2026.09.10 | ₩31,950 | ₩31,950 | ₩31,917 | ₩31,917 | -0.10% | 1.2천 |
|---|
| 2026.09.09 | ₩32,044 | ₩32,044 | ₩32,019 | ₩32,024 | -0.06% | 1.8천 |
|---|
| 2026.09.08 | ₩32,071 | ₩32,071 | ₩32,037 | ₩32,037 | -0.10% | 300 |
|---|
| 2026.09.04 | ₩32,098 | ₩32,098 | ₩32,084 | ₩32,084 | -0.04% | 200 |
|---|
| 2026.09.03 | ₩32,098 | ₩32,111 | ₩32,091 | ₩32,091 | -0.02% | 400 |
|---|
| 2026.09.02 | ₩32,071 | ₩32,071 | ₩32,044 | ₩32,044 | -0.08% | 100 |
|---|
| 2026.09.01 | ₩32,071 | ₩32,084 | ₩32,044 | ₩32,044 | -0.08% | 3.2천 |
|---|
| 2026.08.31 | ₩32,125 | ₩32,125 | ₩32,111 | ₩32,111 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩32,272 | ₩32,272 | ₩32,225 | ₩32,225 | -0.15% | 100 |
|---|
| 2026.08.27 | ₩32,292 | ₩32,292 | ₩32,292 | ₩32,292 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,366 | ₩32,366 | ₩32,366 | ₩32,366 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,379 | ₩32,473 | ₩32,379 | ₩32,433 | +0.17% | 7.6천 |
|---|
| 2026.08.24 | ₩32,393 | ₩32,393 | ₩32,379 | ₩32,379 | -0.04% | 100 |
|---|
| 2026.08.21 | ₩32,299 | ₩32,312 | ₩32,299 | ₩32,312 | +0.04% | 1.2천 |
|---|
| 2026.08.20 | ₩32,272 | ₩32,406 | ₩32,272 | ₩32,366 | +0.29% | 5.8천 |
|---|
| 2026.08.19 | ₩32,339 | ₩32,362 | ₩32,339 | ₩32,362 | +0.07% | 2.6천 |
|---|
| 2026.08.18 | ₩32,312 | ₩32,312 | ₩32,312 | ₩32,312 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,306 | ₩32,306 | ₩32,306 | ₩32,306 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,328 | ₩32,339 | ₩32,326 | ₩32,326 | -0.01% | 900 |
|---|
| 2026.08.13 | ₩32,393 | ₩32,447 | ₩32,379 | ₩32,379 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩32,299 | ₩32,500 | ₩32,299 | ₩32,327 | +0.09% | 1만 |
|---|
| 2026.08.11 | ₩32,272 | ₩32,327 | ₩32,259 | ₩32,272 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩32,259 | ₩32,259 | ₩32,245 | ₩32,245 | -0.04% | 100 |
|---|
| 2026.08.07 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,259 | ₩32,259 | ₩32,245 | ₩32,259 | 0.00% | 2.3천 |
|---|
| 2026.08.05 | ₩32,286 | ₩32,339 | ₩32,272 | ₩32,299 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩32,279 | ₩32,279 | ₩32,279 | ₩32,279 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,205 | ₩32,219 | ₩32,205 | ₩32,205 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩32,084 | ₩32,151 | ₩32,084 | ₩32,151 | +0.21% | 600 |
|---|
| 2026.07.30 | ₩32,312 | ₩32,339 | ₩32,279 | ₩32,279 | -0.10% | 2.1천 |
|---|
| 2026.07.29 | ₩32,272 | ₩32,272 | ₩32,265 | ₩32,265 | -0.02% | 1.7천 |
|---|
| 2026.07.28 | ₩32,245 | ₩32,245 | ₩32,245 | ₩32,245 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,165 | ₩32,232 | ₩32,165 | ₩32,180 | +0.05% | 3.6천 |
|---|
| 2026.07.22 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,272 | ₩32,272 | ₩32,272 | ₩32,272 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,339 | ₩32,405 | ₩32,272 | ₩32,299 | -0.12% | 4.1천 |
|---|
| 2026.07.16 | ₩32,326 | ₩32,326 | ₩32,326 | ₩32,326 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,339 | ₩32,339 | ₩32,339 | ₩32,339 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩32,272 | ₩32,272 | ₩32,272 | ₩32,272 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,232 | ₩32,232 | ₩32,232 | ₩32,232 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,312 | ₩32,312 | ₩32,312 | ₩32,312 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩32,326 | ₩32,379 | ₩32,312 | ₩32,312 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩32,312 | ₩32,312 | ₩32,219 | ₩32,299 | -0.04% | 2.8천 |
|---|
| 2026.07.07 | ₩32,326 | ₩32,326 | ₩32,326 | ₩32,326 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩32,366 | ₩32,379 | ₩32,366 | ₩32,379 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩32,393 | ₩32,393 | ₩32,366 | ₩32,366 | -0.08% | 1.4천 |
|---|
| 2026.07.01 | ₩32,366 | ₩32,393 | ₩32,353 | ₩32,353 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩32,379 | ₩32,379 | ₩32,353 | ₩32,353 | -0.08% | 400 |
|---|
| 2026.06.29 | ₩32,514 | ₩32,514 | ₩32,500 | ₩32,500 | -0.04% | 200 |
|---|
| 2026.06.26 | ₩32,487 | ₩32,488 | ₩32,487 | ₩32,488 | +0.00% | 500 |
|---|
| 2026.06.25 | ₩32,473 | ₩32,473 | ₩32,473 | ₩32,473 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,447 | ₩32,500 | ₩32,447 | ₩32,453 | +0.02% | 4.9천 |
|---|
| 2026.06.23 | ₩32,393 | ₩32,400 | ₩32,379 | ₩32,379 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩32,379 | ₩32,379 | ₩32,353 | ₩32,353 | -0.08% | 200 |
|---|
| 2026.06.18 | ₩32,420 | ₩32,594 | ₩32,393 | ₩32,400 | -0.06% | 6.3천 |
|---|
| 2026.06.17 | ₩32,460 | ₩32,460 | ₩32,353 | ₩32,353 | -0.33% | 400 |
|---|
| 2026.06.16 | ₩32,433 | ₩32,433 | ₩32,406 | ₩32,433 | 0.00% | 2.2천 |
|---|
| 2026.06.15 | ₩32,433 | ₩32,433 | ₩32,433 | ₩32,433 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩32,420 | ₩32,420 | ₩32,420 | ₩32,420 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,355 | ₩32,433 | ₩32,355 | ₩32,433 | +0.24% | 1.3천 |
|---|
| 2026.06.10 | ₩32,366 | ₩32,400 | ₩32,339 | ₩32,347 | -0.06% | 6.6천 |
|---|
| 2026.06.09 | ₩32,353 | ₩32,353 | ₩32,339 | ₩32,339 | -0.04% | 100 |
|---|
| 2026.06.08 | ₩32,326 | ₩32,326 | ₩32,319 | ₩32,319 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩32,326 | ₩32,326 | ₩32,312 | ₩32,312 | -0.04% | 400 |
|---|
| 2026.06.04 | ₩32,406 | ₩32,406 | ₩32,393 | ₩32,393 | -0.04% | 100 |
|---|
| 2026.06.03 | ₩32,447 | ₩32,487 | ₩32,440 | ₩32,440 | -0.02% | 1.6천 |
|---|
| 2026.06.02 | ₩32,447 | ₩32,488 | ₩32,433 | ₩32,433 | -0.04% | 400 |
|---|
| 2026.06.01 | ₩32,447 | ₩32,500 | ₩32,447 | ₩32,493 | +0.14% | 2.4천 |
|---|
| 2026.05.29 | ₩32,460 | ₩32,487 | ₩32,460 | ₩32,460 | 0.00% | 1.4천 |
|---|
| 2026.05.28 | ₩32,527 | ₩32,637 | ₩32,527 | ₩32,587 | +0.19% | 2.2천 |
|---|
| 2026.05.27 | ₩32,540 | ₩32,581 | ₩32,527 | ₩32,527 | -0.04% | 1.4천 |
|---|
| 2026.05.26 | ₩32,567 | ₩32,567 | ₩32,547 | ₩32,547 | -0.06% | 100 |
|---|
| 2026.05.22 | ₩32,500 | ₩32,500 | ₩32,491 | ₩32,491 | -0.03% | 300 |
|---|
| 2026.05.21 | ₩32,406 | ₩32,456 | ₩32,406 | ₩32,456 | +0.15% | 2.1천 |
|---|
| 2026.05.20 | ₩32,420 | ₩32,500 | ₩32,420 | ₩32,480 | +0.19% | 400 |
|---|
| 2026.05.19 | ₩32,406 | ₩32,420 | ₩32,406 | ₩32,414 | +0.02% | 1.4천 |
|---|
| 2026.05.18 | ₩32,460 | ₩32,460 | ₩32,453 | ₩32,453 | -0.02% | 100 |
|---|
| 2026.05.15 | ₩32,433 | ₩32,433 | ₩32,433 | ₩32,433 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,527 | ₩32,527 | ₩32,487 | ₩32,487 | -0.12% | 1천 |
|---|
| 2026.05.13 | ₩32,503 | ₩32,514 | ₩32,503 | ₩32,514 | +0.03% | 900 |
|---|
| 2026.05.12 | ₩32,500 | ₩32,581 | ₩32,487 | ₩32,520 | +0.06% | 7.5천 |
|---|
| 2026.05.11 | ₩32,581 | ₩32,634 | ₩32,561 | ₩32,561 | -0.06% | 1.8천 |
|---|
| 2026.05.08 | ₩32,586 | ₩32,661 | ₩32,581 | ₩32,581 | -0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩32,587 | ₩32,587 | ₩32,587 | ₩32,587 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,594 | ₩32,594 | ₩32,594 | ₩32,594 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,487 | ₩32,688 | ₩32,487 | ₩32,514 | +0.08% | 8천 |
|---|
| 2026.05.04 | ₩32,487 | ₩32,487 | ₩32,447 | ₩32,447 | -0.12% | 300 |
|---|
| 2026.05.01 | ₩32,473 | ₩32,514 | ₩32,473 | ₩32,480 | +0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩32,447 | ₩32,487 | ₩32,433 | ₩32,459 | +0.04% | 4천 |
|---|
| 2026.04.29 | ₩32,567 | ₩32,567 | ₩32,487 | ₩32,514 | -0.16% | 1.9천 |
|---|
| 2026.04.28 | ₩32,607 | ₩32,607 | ₩32,594 | ₩32,594 | -0.04% | 300 |
|---|
| 2026.04.27 | ₩32,641 | ₩32,641 | ₩32,613 | ₩32,621 | -0.06% | 1.1천 |
|---|
| 2026.04.24 | ₩32,621 | ₩32,654 | ₩32,621 | ₩32,654 | +0.10% | 300 |
|---|
| 2026.04.23 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,634 | ₩32,648 | ₩32,628 | ₩32,634 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩32,728 | ₩32,728 | ₩32,688 | ₩32,688 | -0.12% | 1.6천 |
|---|
| 2026.04.20 | ₩32,755 | ₩32,956 | ₩32,755 | ₩32,768 | +0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩32,782 | ₩32,822 | ₩32,768 | ₩32,768 | -0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩32,701 | ₩32,715 | ₩32,701 | ₩32,715 | +0.04% | 500 |
|---|
| 2026.04.13 | ₩32,661 | ₩32,688 | ₩32,661 | ₩32,688 | +0.08% | 8.9천 |
|---|
| 2026.04.10 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,554 | ₩32,688 | ₩32,554 | ₩32,675 | +0.37% | 1.2천 |
|---|
| 2026.04.08 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,581 | ₩32,607 | ₩32,581 | ₩32,607 | +0.08% | 200 |
|---|
| 2026.04.06 | ₩32,581 | ₩32,581 | ₩32,581 | ₩32,581 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩32,607 | ₩32,634 | ₩32,587 | ₩32,587 | -0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩32,567 | ₩32,621 | ₩32,567 | ₩32,591 | +0.07% | 3.8천 |
|---|
| 2026.03.30 | ₩32,641 | ₩32,675 | ₩32,634 | ₩32,648 | +0.02% | 4.3천 |
|---|
| 2026.03.27 | ₩32,540 | ₩32,661 | ₩32,534 | ₩32,648 | +0.33% | 1.4만 |
|---|
| 2026.03.26 | ₩32,540 | ₩32,540 | ₩32,527 | ₩32,527 | -0.04% | 400 |
|---|
| 2026.03.25 | ₩32,621 | ₩32,715 | ₩32,621 | ₩32,641 | +0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩32,594 | ₩32,621 | ₩32,594 | ₩32,601 | +0.02% | 1.1만 |
|---|
| 2026.03.23 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩32,594 | ₩32,594 | ₩32,527 | ₩32,574 | -0.06% | 800 |
|---|
| 2026.03.19 | ₩32,621 | ₩32,675 | ₩32,621 | ₩32,675 | +0.16% | 400 |
|---|
| 2026.03.18 | ₩32,708 | ₩32,708 | ₩32,671 | ₩32,671 | -0.11% | 1.1천 |
|---|
| 2026.03.17 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,648 | ₩32,701 | ₩32,648 | ₩32,695 | +0.14% | 2.1천 |
|---|
| 2026.03.13 | ₩32,661 | ₩32,661 | ₩32,634 | ₩32,634 | -0.08% | 100 |
|---|
| 2026.03.12 | ₩32,701 | ₩32,701 | ₩32,628 | ₩32,628 | -0.23% | 400 |
|---|
| 2026.03.11 | ₩32,755 | ₩32,768 | ₩32,755 | ₩32,768 | +0.04% | 1.2천 |
|---|
| 2026.03.10 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,822 | ₩32,916 | ₩32,815 | ₩32,916 | +0.29% | 1.1천 |
|---|
| 2026.03.06 | ₩32,795 | ₩32,802 | ₩32,795 | ₩32,802 | +0.02% | 600 |
|---|
| 2026.03.05 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩32,889 | ₩32,889 | ₩32,889 | ₩32,889 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 3.9천 |
|---|
| 2026.03.02 | ₩32,876 | ₩32,876 | ₩32,869 | ₩32,869 | -0.02% | 1.7천 |
|---|
| 2026.02.27 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,010 | ₩33,030 | ₩32,943 | ₩33,030 | +0.06% | 2.5천 |
|---|
| 2026.02.25 | ₩33,037 | ₩33,043 | ₩33,030 | ₩33,030 | -0.02% | 600 |
|---|
| 2026.02.24 | ₩33,027 | ₩33,037 | ₩33,010 | ₩33,037 | +0.03% | 1.3천 |
|---|
| 2026.02.23 | ₩33,010 | ₩33,010 | ₩33,003 | ₩33,003 | -0.02% | 5.9천 |
|---|
| 2026.02.20 | ₩33,011 | ₩33,023 | ₩33,011 | ₩33,023 | +0.04% | 500 |
|---|
| 2026.02.19 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩32,929 | ₩33,022 | ₩32,929 | ₩32,950 | +0.06% | 5.7천 |
|---|
| 2026.02.11 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩32,876 | ₩32,903 | ₩32,866 | ₩32,896 | +0.06% | 4.2천 |
|---|
| 2026.02.09 | ₩32,849 | ₩32,876 | ₩32,849 | ₩32,849 | 0.00% | 1.3천 |
|---|
| 2026.02.06 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,795 | ₩32,876 | ₩32,594 | ₩32,842 | +0.14% | 9.9천 |
|---|
| 2026.02.04 | ₩32,728 | ₩32,748 | ₩32,728 | ₩32,748 | +0.06% | 1.2천 |
|---|
| 2026.02.03 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,768 | ₩32,768 | ₩32,755 | ₩32,755 | -0.04% | 1.4천 |
|---|
| 2026.01.30 | ₩32,795 | ₩32,795 | ₩32,768 | ₩32,782 | -0.04% | 7.5천 |
|---|
| 2026.01.29 | ₩32,849 | ₩32,862 | ₩32,849 | ₩32,862 | +0.04% | 200 |
|---|
| 2026.01.28 | ₩32,849 | ₩32,849 | ₩32,836 | ₩32,836 | -0.04% | 1.2천 |
|---|
| 2026.01.27 | ₩32,842 | ₩32,849 | ₩32,836 | ₩32,836 | -0.02% | 1.7천 |
|---|
| 2026.01.26 | ₩32,822 | ₩32,849 | ₩32,822 | ₩32,836 | +0.04% | 2.3천 |
|---|
| 2026.01.23 | ₩32,795 | ₩32,822 | ₩32,795 | ₩32,822 | +0.08% | 700 |
|---|
| 2026.01.22 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,815 | ₩32,815 | ₩32,815 | ₩32,815 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩32,782 | ₩32,822 | ₩32,768 | ₩32,782 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩32,802 | ₩32,802 | ₩32,795 | ₩32,802 | 0.00% | 3.1천 |
|---|
| 2026.01.15 | ₩32,809 | ₩32,809 | ₩32,802 | ₩32,802 | -0.02% | 800 |
|---|
| 2026.01.14 | ₩32,849 | ₩32,849 | ₩32,768 | ₩32,836 | -0.04% | 3.6천 |
|---|
| 2026.01.13 | ₩32,809 | ₩32,836 | ₩32,809 | ₩32,836 | +0.08% | 600 |
|---|
| 2026.01.12 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩32,822 | ₩32,842 | ₩32,815 | ₩32,815 | -0.02% | 2.2천 |
|---|
| 2026.01.08 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 400 |
|---|
| 2026.01.07 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,836 | ₩32,849 | ₩32,821 | ₩32,849 | +0.04% | 800 |
|---|
| 2026.01.05 | ₩32,823 | ₩32,823 | ₩32,815 | ₩32,815 | -0.02% | 600 |
|---|
| 2026.01.02 | ₩32,809 | ₩32,836 | ₩32,795 | ₩32,795 | -0.04% | 2.4천 |
|---|
| 2025.12.31 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,903 | ₩32,956 | ₩32,903 | ₩32,916 | +0.04% | 3.4천 |
|---|
| 2025.12.29 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,889 | ₩32,889 | ₩32,882 | ₩32,882 | -0.02% | 100 |
|---|
| 2025.12.24 | ₩32,849 | ₩32,903 | ₩32,849 | ₩32,861 | +0.04% | 900 |
|---|
| 2025.12.23 | ₩32,795 | ₩32,862 | ₩32,795 | ₩32,822 | +0.08% | 3천 |
|---|
| 2025.12.22 | ₩32,836 | ₩32,836 | ₩32,822 | ₩32,822 | -0.04% | 1.2천 |
|---|
| 2025.12.19 | ₩32,829 | ₩32,836 | ₩32,829 | ₩32,833 | +0.01% | 1천 |
|---|
| 2025.12.18 | ₩32,862 | ₩32,896 | ₩32,849 | ₩32,849 | -0.04% | 2.8천 |
|---|
| 2025.12.17 | ₩32,809 | ₩32,822 | ₩32,809 | ₩32,822 | +0.04% | 5.8만 |
|---|
| 2025.12.16 | ₩32,862 | ₩32,862 | ₩32,782 | ₩32,822 | -0.12% | 1.4천 |
|---|
| 2025.12.15 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,768 | ₩32,768 | ₩32,768 | ₩32,768 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩32,715 | ₩32,782 | ₩32,715 | ₩32,782 | +0.21% | 4.6천 |
|---|
| 2025.12.09 | ₩32,738 | ₩32,738 | ₩32,735 | ₩32,735 | -0.01% | 400 |
|---|
| 2025.12.08 | ₩32,728 | ₩32,742 | ₩32,728 | ₩32,742 | +0.04% | 300 |
|---|
| 2025.12.05 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,771 | ₩32,822 | ₩32,771 | ₩32,776 | +0.02% | 600 |
|---|
| 2025.12.03 | ₩32,795 | ₩32,836 | ₩32,782 | ₩32,815 | +0.06% | 3천 |
|---|
| 2025.12.02 | ₩32,755 | ₩32,755 | ₩32,755 | ₩32,755 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,755 | ₩32,795 | ₩32,755 | ₩32,755 | 0.00% | 3.1천 |
|---|
| 2025.11.28 | ₩32,795 | ₩32,795 | ₩32,790 | ₩32,790 | -0.02% | 100 |
|---|
| 2025.11.26 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,862 | ₩32,896 | ₩32,862 | ₩32,896 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩32,833 | ₩32,882 | ₩32,833 | ₩32,874 | +0.13% | 3.7천 |
|---|
| 2025.11.21 | ₩32,822 | ₩32,829 | ₩32,822 | ₩32,829 | +0.02% | 400 |
|---|
| 2025.11.20 | ₩32,799 | ₩32,799 | ₩32,799 | ₩32,799 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩32,787 | ₩32,805 | ₩32,775 | ₩32,775 | -0.04% | 900 |
|---|
| 2025.11.18 | ₩32,943 | ₩32,943 | ₩32,768 | ₩32,768 | -0.53% | 6.8천 |
|---|
| 2025.11.17 | ₩32,728 | ₩33,010 | ₩32,728 | ₩32,742 | +0.04% | 8.2천 |
|---|
| 2025.11.14 | ₩32,758 | ₩32,758 | ₩32,748 | ₩32,748 | -0.03% | 900 |
|---|
| 2025.11.13 | ₩32,755 | ₩32,785 | ₩32,487 | ₩32,742 | -0.04% | 6.9천 |
|---|
| 2025.11.12 | ₩32,782 | ₩32,823 | ₩32,755 | ₩32,775 | -0.02% | 2.4천 |
|---|
| 2025.11.11 | ₩32,795 | ₩32,795 | ₩32,795 | ₩32,795 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩32,742 | ₩32,743 | ₩32,742 | ₩32,742 | 0.00% | 2천 |
|---|
| 2025.11.07 | ₩32,768 | ₩32,768 | ₩32,768 | ₩32,768 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩32,768 | ₩32,768 | ₩32,768 | ₩32,768 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,742 | ₩32,742 | ₩32,708 | ₩32,708 | -0.10% | 1.3천 |
|---|
| 2025.10.31 | ₩32,728 | ₩32,728 | ₩32,715 | ₩32,722 | -0.02% | 400 |
|---|
| 2025.10.30 | ₩32,860 | ₩32,876 | ₩32,856 | ₩32,856 | -0.01% | 2천 |
|---|
| 2025.10.29 | ₩32,935 | ₩32,935 | ₩32,876 | ₩32,876 | -0.18% | 400 |
|---|
| 2025.10.28 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩32,929 | ₩32,956 | ₩32,929 | ₩32,936 | +0.02% | 1.6천 |
|---|
| 2025.10.21 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,956 | ₩32,956 | ₩32,923 | ₩32,923 | -0.10% | 2.4천 |
|---|
| 2025.10.17 | ₩32,956 | ₩33,050 | ₩32,956 | ₩32,956 | 0.00% | 5.1천 |
|---|
| 2025.10.16 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,929 | ₩32,929 | ₩32,921 | ₩32,921 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩32,876 | ₩32,943 | ₩32,876 | ₩32,916 | +0.12% | 600 |
|---|
| 2025.10.13 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,853 | ₩32,856 | ₩32,853 | ₩32,856 | +0.01% | 100 |
|---|