시장 데이터를 불러오는 중
전체 종목
Federated Hermes Short Duration High Yield ETF 과거 주가
Federated Hermes Short Duration High Yield ETF · FHYS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes Short Duration High Yield ETF · FHYS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,241 | ₩30,241 | ₩30,160 | ₩30,214 | -0.09% | 31.2만 |
| 2026.10.08 | ₩30,174 | ₩30,227 | ₩30,120 | ₩30,187 | +0.04% | 3.9만 |
| 2026.10.07 | ₩30,174 | ₩30,195 | ₩30,120 | ₩30,184 | +0.04% | 2만 |
| 2026.10.06 | ₩30,334 | ₩30,361 | ₩30,174 | ₩30,227 | -0.35% | 7만 |
| 2026.10.05 | ₩30,093 | ₩30,147 | ₩30,093 | ₩30,147 | +0.18% | 1.8만 |
| 2026.10.02 | ₩30,254 | ₩30,254 | ₩30,087 | ₩30,118 | -0.45% | 2.2만 |
| 2026.10.01 | ₩30,040 | ₩30,107 | ₩29,926 | ₩30,080 | +0.13% | 3.5만 |
| 2026.09.30 | ₩30,120 | ₩30,127 | ₩30,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,040 |
| -0.27% |
| 3.4만 |
| 2026.09.29 | ₩30,294 | ₩30,294 | ₩30,160 | ₩30,217 | -0.26% | 2.9만 |
|---|
| 2026.09.28 | ₩30,334 | ₩30,334 | ₩30,227 | ₩30,254 | -0.26% | 2.9만 |
|---|
| 2026.09.25 | ₩30,415 | ₩30,415 | ₩30,321 | ₩30,388 | -0.09% | 5만 |
|---|
| 2026.09.24 | ₩30,441 | ₩30,481 | ₩30,361 | ₩30,361 | -0.26% | 10.2만 |
|---|
| 2026.09.23 | ₩30,589 | ₩30,629 | ₩30,455 | ₩30,494 | -0.31% | 3.9만 |
|---|
| 2026.09.22 | ₩30,615 | ₩30,682 | ₩30,603 | ₩30,615 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩30,629 | ₩30,655 | ₩30,615 | ₩30,629 | 0.00% | 4.5만 |
|---|
| 2026.09.18 | ₩30,629 | ₩30,655 | ₩30,589 | ₩30,629 | 0.00% | 5.2만 |
|---|
| 2026.09.17 | ₩30,629 | ₩30,803 | ₩30,602 | ₩30,635 | +0.02% | 3.2만 |
|---|
| 2026.09.16 | ₩30,602 | ₩30,722 | ₩30,575 | ₩30,597 | -0.02% | 6.1만 |
|---|
| 2026.09.15 | ₩30,542 | ₩30,575 | ₩30,542 | ₩30,562 | +0.07% | 2.2만 |
|---|
| 2026.09.14 | ₩30,535 | ₩30,629 | ₩30,495 | ₩30,548 | +0.04% | 2.3만 |
|---|
| 2026.09.11 | ₩30,655 | ₩30,655 | ₩30,589 | ₩30,589 | -0.22% | 7.2천 |
|---|
| 2026.09.10 | ₩30,629 | ₩30,629 | ₩30,562 | ₩30,582 | -0.15% | 1.5만 |
|---|
| 2026.09.09 | ₩30,655 | ₩30,669 | ₩30,622 | ₩30,626 | -0.10% | 1.4만 |
|---|
| 2026.09.08 | ₩30,682 | ₩30,776 | ₩30,682 | ₩30,689 | +0.02% | 1.4만 |
|---|
| 2026.09.04 | ₩30,736 | ₩30,736 | ₩30,696 | ₩30,712 | -0.08% | 2만 |
|---|
| 2026.09.03 | ₩30,696 | ₩30,749 | ₩30,696 | ₩30,736 | +0.13% | 1.8만 |
|---|
| 2026.09.02 | ₩30,722 | ₩30,722 | ₩30,655 | ₩30,675 | -0.15% | 4.8만 |
|---|
| 2026.09.01 | ₩30,762 | ₩30,762 | ₩30,722 | ₩30,734 | -0.09% | 2.5만 |
|---|
| 2026.08.31 | ₩30,736 | ₩30,896 | ₩30,722 | ₩30,781 | +0.15% | 2.4만 |
|---|
| 2026.08.28 | ₩30,910 | ₩30,936 | ₩30,910 | ₩30,916 | +0.02% | 8.6천 |
|---|
| 2026.08.27 | ₩30,963 | ₩31,003 | ₩30,936 | ₩30,950 | -0.04% | 3.8만 |
|---|
| 2026.08.26 | ₩30,916 | ₩30,936 | ₩30,883 | ₩30,890 | -0.09% | 7.3천 |
|---|
| 2026.08.25 | ₩30,883 | ₩30,963 | ₩30,874 | ₩30,931 | +0.16% | 1.8만 |
|---|
| 2026.08.24 | ₩30,816 | ₩30,910 | ₩30,816 | ₩30,910 | +0.30% | 1.2만 |
|---|
| 2026.08.21 | ₩30,843 | ₩30,843 | ₩30,816 | ₩30,837 | -0.02% | 1.8만 |
|---|
| 2026.08.20 | ₩30,796 | ₩30,856 | ₩30,776 | ₩30,844 | +0.16% | 2.6만 |
|---|
| 2026.08.19 | ₩30,776 | ₩30,990 | ₩30,722 | ₩30,827 | +0.17% | 5.4만 |
|---|
| 2026.08.18 | ₩30,776 | ₩30,789 | ₩30,696 | ₩30,700 | -0.25% | 3.1만 |
|---|
| 2026.08.17 | ₩30,816 | ₩30,990 | ₩30,762 | ₩30,776 | -0.13% | 5.6만 |
|---|
| 2026.08.14 | ₩30,816 | ₩30,977 | ₩30,762 | ₩30,816 | 0.00% | 3.1만 |
|---|
| 2026.08.13 | ₩30,816 | ₩30,816 | ₩30,762 | ₩30,789 | -0.09% | 6.2천 |
|---|
| 2026.08.12 | ₩30,762 | ₩30,762 | ₩30,697 | ₩30,742 | -0.07% | 2.2만 |
|---|
| 2026.08.11 | ₩30,669 | ₩30,736 | ₩30,669 | ₩30,677 | +0.03% | 1.3만 |
|---|
| 2026.08.10 | ₩30,803 | ₩30,803 | ₩30,655 | ₩30,722 | -0.26% | 15.7만 |
|---|
| 2026.08.07 | ₩30,829 | ₩30,843 | ₩30,809 | ₩30,836 | +0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩30,760 | ₩30,829 | ₩30,709 | ₩30,762 | +0.01% | 2.3만 |
|---|
| 2026.08.05 | ₩30,803 | ₩30,803 | ₩30,737 | ₩30,772 | -0.10% | 1.6만 |
|---|
| 2026.08.04 | ₩30,789 | ₩30,809 | ₩30,783 | ₩30,809 | +0.07% | 3.7천 |
|---|
| 2026.08.03 | ₩30,629 | ₩30,776 | ₩30,629 | ₩30,729 | +0.33% | 1.6만 |
|---|
| 2026.07.31 | ₩30,601 | ₩30,642 | ₩30,562 | ₩30,629 | +0.09% | 5.2천 |
|---|
| 2026.07.30 | ₩30,709 | ₩30,829 | ₩30,709 | ₩30,828 | +0.39% | 1.2만 |
|---|
| 2026.07.29 | ₩30,803 | ₩30,856 | ₩30,722 | ₩30,722 | -0.26% | 1.6만 |
|---|
| 2026.07.28 | ₩30,776 | ₩30,803 | ₩30,762 | ₩30,789 | +0.04% | 1.3만 |
|---|
| 2026.07.27 | ₩30,762 | ₩30,789 | ₩30,749 | ₩30,775 | +0.04% | 1.1만 |
|---|
| 2026.07.24 | ₩30,736 | ₩30,803 | ₩30,736 | ₩30,776 | +0.13% | 1만 |
|---|
| 2026.07.23 | ₩30,803 | ₩30,803 | ₩30,669 | ₩30,765 | -0.12% | 4.1천 |
|---|
| 2026.07.22 | ₩30,870 | ₩30,870 | ₩30,803 | ₩30,823 | -0.15% | 1.1만 |
|---|
| 2026.07.21 | ₩30,870 | ₩30,883 | ₩30,843 | ₩30,876 | +0.02% | 1.4만 |
|---|
| 2026.07.20 | ₩30,923 | ₩30,923 | ₩30,870 | ₩30,923 | 0.00% | 1만 |
|---|
| 2026.07.17 | ₩30,910 | ₩30,910 | ₩30,843 | ₩30,876 | -0.11% | 1.9만 |
|---|
| 2026.07.16 | ₩30,856 | ₩30,896 | ₩30,843 | ₩30,856 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩30,856 | ₩30,870 | ₩30,849 | ₩30,849 | -0.02% | 1.5만 |
|---|
| 2026.07.14 | ₩30,843 | ₩30,910 | ₩30,843 | ₩30,876 | +0.11% | 5.4만 |
|---|
| 2026.07.13 | ₩30,856 | ₩30,882 | ₩30,829 | ₩30,831 | -0.08% | 6.6천 |
|---|
| 2026.07.10 | ₩30,950 | ₩30,950 | ₩30,870 | ₩30,891 | -0.19% | 8.9천 |
|---|
| 2026.07.09 | ₩30,870 | ₩31,043 | ₩30,870 | ₩30,910 | +0.13% | 3만 |
|---|
| 2026.07.08 | ₩30,990 | ₩30,990 | ₩30,843 | ₩30,870 | -0.39% | 8.8천 |
|---|
| 2026.07.07 | ₩30,895 | ₩30,950 | ₩30,872 | ₩30,908 | +0.04% | 3.4만 |
|---|
| 2026.07.06 | ₩30,870 | ₩30,950 | ₩30,870 | ₩30,910 | +0.13% | 1.5만 |
|---|
| 2026.07.02 | ₩30,883 | ₩30,923 | ₩30,829 | ₩30,887 | +0.01% | 1.5만 |
|---|
| 2026.07.01 | ₩30,856 | ₩30,950 | ₩30,816 | ₩30,856 | 0.00% | 2.9만 |
|---|
| 2026.06.30 | ₩30,816 | ₩30,863 | ₩30,803 | ₩30,829 | +0.04% | 4.6만 |
|---|
| 2026.06.29 | ₩30,963 | ₩30,977 | ₩30,896 | ₩30,956 | -0.02% | 2.7만 |
|---|
| 2026.06.26 | ₩30,923 | ₩30,958 | ₩30,923 | ₩30,943 | +0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩30,950 | ₩30,977 | ₩30,883 | ₩30,950 | 0.00% | 1.9만 |
|---|
| 2026.06.24 | ₩30,936 | ₩30,975 | ₩30,936 | ₩30,950 | +0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩30,910 | ₩30,963 | ₩30,910 | ₩30,943 | +0.11% | 7.1천 |
|---|
| 2026.06.22 | ₩30,950 | ₩31,003 | ₩30,936 | ₩30,970 | +0.06% | 1.4만 |
|---|
| 2026.06.18 | ₩30,990 | ₩30,990 | ₩30,923 | ₩30,981 | -0.03% | 9.5천 |
|---|
| 2026.06.17 | ₩30,963 | ₩30,978 | ₩30,923 | ₩30,930 | -0.11% | 8.2천 |
|---|
| 2026.06.16 | ₩30,990 | ₩31,017 | ₩30,963 | ₩30,977 | -0.04% | 4.9천 |
|---|
| 2026.06.15 | ₩30,990 | ₩31,014 | ₩30,963 | ₩30,979 | -0.03% | 1.8만 |
|---|
| 2026.06.12 | ₩30,936 | ₩30,963 | ₩30,883 | ₩30,930 | -0.02% | 2.3만 |
|---|
| 2026.06.11 | ₩30,829 | ₩31,003 | ₩30,829 | ₩30,979 | +0.49% | 2.5만 |
|---|
| 2026.06.10 | ₩30,853 | ₩30,910 | ₩30,849 | ₩30,870 | +0.05% | 3.9만 |
|---|
| 2026.06.09 | ₩30,896 | ₩30,910 | ₩30,843 | ₩30,849 | -0.15% | 9.8천 |
|---|
| 2026.06.08 | ₩30,856 | ₩30,883 | ₩30,829 | ₩30,856 | 0.00% | 2.4만 |
|---|
| 2026.06.05 | ₩30,870 | ₩30,883 | ₩30,849 | ₩30,849 | -0.07% | 7.8천 |
|---|
| 2026.06.04 | ₩30,896 | ₩30,950 | ₩30,870 | ₩30,927 | +0.10% | 7천 |
|---|
| 2026.06.03 | ₩30,923 | ₩30,923 | ₩30,883 | ₩30,892 | -0.10% | 1.1만 |
|---|
| 2026.06.02 | ₩30,910 | ₩30,950 | ₩30,883 | ₩30,943 | +0.11% | 7천 |
|---|
| 2026.06.01 | ₩30,963 | ₩30,963 | ₩30,870 | ₩30,936 | -0.09% | 1.5만 |
|---|
| 2026.05.29 | ₩30,977 | ₩30,977 | ₩30,910 | ₩30,943 | -0.11% | 2.5만 |
|---|
| 2026.05.28 | ₩31,030 | ₩31,050 | ₩31,023 | ₩31,050 | +0.06% | 6천 |
|---|
| 2026.05.27 | ₩31,023 | ₩31,043 | ₩31,023 | ₩31,037 | +0.04% | 5.4천 |
|---|
| 2026.05.26 | ₩31,017 | ₩31,017 | ₩30,963 | ₩31,017 | 0.00% | 1만 |
|---|
| 2026.05.22 | ₩31,003 | ₩31,124 | ₩30,975 | ₩30,983 | -0.06% | 1.7만 |
|---|
| 2026.05.21 | ₩30,883 | ₩30,963 | ₩30,883 | ₩30,936 | +0.17% | 1.5만 |
|---|
| 2026.05.20 | ₩30,816 | ₩30,950 | ₩30,816 | ₩30,943 | +0.41% | 7.4천 |
|---|
| 2026.05.19 | ₩30,776 | ₩30,829 | ₩30,742 | ₩30,809 | +0.11% | 4.6만 |
|---|
| 2026.05.18 | ₩30,776 | ₩30,856 | ₩30,776 | ₩30,823 | +0.15% | 1만 |
|---|
| 2026.05.15 | ₩30,870 | ₩30,870 | ₩30,823 | ₩30,823 | -0.15% | 1.2만 |
|---|
| 2026.05.14 | ₩30,977 | ₩30,977 | ₩30,910 | ₩30,910 | -0.22% | 1.5만 |
|---|
| 2026.05.13 | ₩30,910 | ₩30,977 | ₩30,856 | ₩30,943 | +0.11% | 1.7만 |
|---|
| 2026.05.12 | ₩30,923 | ₩30,990 | ₩30,923 | ₩30,936 | +0.04% | 2.9만 |
|---|
| 2026.05.11 | ₩31,017 | ₩31,017 | ₩30,936 | ₩30,963 | -0.17% | 9.7천 |
|---|
| 2026.05.08 | ₩30,950 | ₩31,017 | ₩30,936 | ₩30,990 | +0.13% | 9.2천 |
|---|
| 2026.05.07 | ₩30,977 | ₩30,990 | ₩30,936 | ₩30,956 | -0.06% | 1.7만 |
|---|
| 2026.05.06 | ₩30,963 | ₩31,043 | ₩30,950 | ₩31,030 | +0.22% | 2.1만 |
|---|
| 2026.05.05 | ₩30,936 | ₩30,977 | ₩30,910 | ₩30,934 | -0.01% | 2.5만 |
|---|
| 2026.05.04 | ₩30,923 | ₩30,928 | ₩30,856 | ₩30,896 | -0.09% | 2.4만 |
|---|
| 2026.05.01 | ₩30,963 | ₩30,990 | ₩30,936 | ₩30,962 | -0.00% | 3.3만 |
|---|
| 2026.04.30 | ₩30,883 | ₩30,956 | ₩30,859 | ₩30,956 | +0.24% | 5.2천 |
|---|
| 2026.04.29 | ₩31,017 | ₩31,030 | ₩30,963 | ₩31,017 | 0.00% | 1.6만 |
|---|
| 2026.04.28 | ₩31,030 | ₩31,057 | ₩30,963 | ₩31,017 | -0.04% | 1.5만 |
|---|
| 2026.04.27 | ₩31,124 | ₩31,124 | ₩31,057 | ₩31,070 | -0.17% | 2만 |
|---|
| 2026.04.24 | ₩31,003 | ₩31,070 | ₩30,997 | ₩31,070 | +0.22% | 2.3만 |
|---|
| 2026.04.23 | ₩31,097 | ₩31,097 | ₩30,977 | ₩31,033 | -0.21% | 1만 |
|---|
| 2026.04.22 | ₩31,045 | ₩31,084 | ₩31,017 | ₩31,068 | +0.07% | 5.5천 |
|---|
| 2026.04.21 | ₩31,003 | ₩31,043 | ₩31,003 | ₩31,010 | +0.02% | 1.3만 |
|---|
| 2026.04.20 | ₩31,097 | ₩31,097 | ₩31,017 | ₩31,060 | -0.12% | 1.9만 |
|---|
| 2026.04.17 | ₩31,003 | ₩31,110 | ₩31,003 | ₩31,090 | +0.28% | 9.7천 |
|---|
| 2026.04.16 | ₩31,017 | ₩31,030 | ₩30,977 | ₩30,990 | -0.09% | 1만 |
|---|
| 2026.04.15 | ₩30,990 | ₩31,017 | ₩30,936 | ₩31,006 | +0.05% | 1.4만 |
|---|
| 2026.04.14 | ₩31,017 | ₩31,070 | ₩31,010 | ₩31,037 | +0.06% | 1.4만 |
|---|
| 2026.04.13 | ₩30,829 | ₩30,939 | ₩30,829 | ₩30,923 | +0.30% | 2.3만 |
|---|
| 2026.04.10 | ₩30,963 | ₩30,977 | ₩30,870 | ₩30,870 | -0.30% | 2.1만 |
|---|
| 2026.04.09 | ₩30,936 | ₩31,010 | ₩30,896 | ₩30,970 | +0.11% | 1.6만 |
|---|
| 2026.04.08 | ₩31,030 | ₩31,030 | ₩30,950 | ₩30,962 | -0.22% | 1.2만 |
|---|
| 2026.04.07 | ₩30,803 | ₩30,845 | ₩30,722 | ₩30,845 | +0.14% | 5만 |
|---|
| 2026.04.06 | ₩30,722 | ₩30,816 | ₩30,722 | ₩30,803 | +0.26% | 2.1만 |
|---|
| 2026.04.02 | ₩30,722 | ₩30,762 | ₩30,642 | ₩30,729 | +0.02% | 1.3만 |
|---|
| 2026.04.01 | ₩30,682 | ₩30,843 | ₩30,667 | ₩30,716 | +0.11% | 3.8만 |
|---|
| 2026.03.31 | ₩30,562 | ₩30,963 | ₩30,468 | ₩30,655 | +0.31% | 3.5만 |
|---|
| 2026.03.30 | ₩30,589 | ₩30,615 | ₩30,495 | ₩30,589 | 0.00% | 3.8만 |
|---|
| 2026.03.27 | ₩30,522 | ₩30,562 | ₩30,481 | ₩30,516 | -0.02% | 1.2만 |
|---|
| 2026.03.26 | ₩30,669 | ₩30,709 | ₩30,538 | ₩30,551 | -0.38% | 2.8만 |
|---|
| 2026.03.25 | ₩30,762 | ₩30,776 | ₩30,729 | ₩30,742 | -0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩30,736 | ₩30,736 | ₩30,642 | ₩30,682 | -0.17% | 1.2만 |
|---|
| 2026.03.23 | ₩30,709 | ₩30,776 | ₩30,669 | ₩30,769 | +0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩30,749 | ₩30,756 | ₩30,568 | ₩30,615 | -0.44% | 3.4만 |
|---|
| 2026.03.19 | ₩30,666 | ₩30,816 | ₩30,662 | ₩30,776 | +0.36% | 1.2만 |
|---|
| 2026.03.18 | ₩30,803 | ₩30,843 | ₩30,776 | ₩30,783 | -0.07% | 1.6만 |
|---|
| 2026.03.17 | ₩30,829 | ₩30,896 | ₩30,829 | ₩30,876 | +0.15% | 2.7만 |
|---|
| 2026.03.16 | ₩30,709 | ₩30,829 | ₩30,709 | ₩30,823 | +0.37% | 2.8만 |
|---|
| 2026.03.13 | ₩30,783 | ₩30,789 | ₩30,681 | ₩30,689 | -0.30% | 4.6만 |
|---|
| 2026.03.12 | ₩30,843 | ₩30,856 | ₩30,722 | ₩30,722 | -0.39% | 8.7천 |
|---|
| 2026.03.11 | ₩30,896 | ₩30,916 | ₩30,856 | ₩30,867 | -0.10% | 2.8만 |
|---|
| 2026.03.10 | ₩30,910 | ₩31,017 | ₩30,910 | ₩30,936 | +0.09% | 4.1만 |
|---|
| 2026.03.09 | ₩30,749 | ₩30,983 | ₩30,749 | ₩30,977 | +0.74% | 4.2만 |
|---|
| 2026.03.06 | ₩30,910 | ₩30,910 | ₩30,816 | ₩30,849 | -0.19% | 1.2만 |
|---|
| 2026.03.05 | ₩30,977 | ₩30,981 | ₩30,910 | ₩30,943 | -0.11% | 2.4만 |
|---|
| 2026.03.04 | ₩30,923 | ₩31,010 | ₩30,923 | ₩31,010 | +0.28% | 6.4천 |
|---|
| 2026.03.03 | ₩30,910 | ₩30,923 | ₩30,829 | ₩30,916 | +0.02% | 1.1만 |
|---|
| 2026.03.02 | ₩30,870 | ₩30,990 | ₩30,856 | ₩30,956 | +0.28% | 1.6만 |
|---|
| 2026.02.27 | ₩31,017 | ₩31,017 | ₩30,936 | ₩30,944 | -0.23% | 1.5만 |
|---|
| 2026.02.26 | ₩31,217 | ₩31,217 | ₩31,177 | ₩31,204 | -0.04% | 1.4만 |
|---|
| 2026.02.25 | ₩31,231 | ₩31,231 | ₩31,204 | ₩31,224 | -0.02% | 5.7천 |
|---|
| 2026.02.24 | ₩31,231 | ₩31,231 | ₩31,177 | ₩31,204 | -0.09% | 8.7천 |
|---|
| 2026.02.23 | ₩31,217 | ₩31,231 | ₩31,205 | ₩31,205 | -0.04% | 1.1만 |
|---|
| 2026.02.20 | ₩31,231 | ₩31,231 | ₩31,217 | ₩31,231 | 0.00% | 3.6만 |
|---|
| 2026.02.19 | ₩31,231 | ₩31,231 | ₩31,204 | ₩31,224 | -0.02% | 1.6만 |
|---|
| 2026.02.18 | ₩31,191 | ₩31,244 | ₩31,191 | ₩31,224 | +0.11% | 2.5만 |
|---|
| 2026.02.17 | ₩31,192 | ₩31,217 | ₩31,185 | ₩31,191 | -0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩31,204 | ₩31,243 | ₩31,164 | ₩31,177 | -0.09% | 1.6만 |
|---|
| 2026.02.12 | ₩31,204 | ₩31,251 | ₩31,124 | ₩31,217 | +0.04% | 2.2만 |
|---|
| 2026.02.11 | ₩31,177 | ₩31,204 | ₩31,137 | ₩31,204 | +0.09% | 1.7만 |
|---|
| 2026.02.10 | ₩31,231 | ₩31,231 | ₩31,195 | ₩31,204 | -0.09% | 1만 |
|---|
| 2026.02.09 | ₩31,191 | ₩31,217 | ₩31,177 | ₩31,211 | +0.06% | 5.9천 |
|---|
| 2026.02.06 | ₩31,151 | ₩31,197 | ₩31,151 | ₩31,197 | +0.15% | 3.1천 |
|---|
| 2026.02.05 | ₩31,097 | ₩31,164 | ₩31,043 | ₩31,114 | +0.06% | 4.7만 |
|---|
| 2026.02.04 | ₩31,151 | ₩31,177 | ₩31,030 | ₩31,124 | -0.09% | 2.9만 |
|---|
| 2026.02.03 | ₩31,204 | ₩31,258 | ₩31,124 | ₩31,181 | -0.07% | 2만 |
|---|
| 2026.02.02 | ₩31,164 | ₩31,205 | ₩31,151 | ₩31,184 | +0.06% | 2.5만 |
|---|
| 2026.01.30 | ₩31,137 | ₩31,298 | ₩31,137 | ₩31,177 | +0.13% | 1.5만 |
|---|
| 2026.01.29 | ₩31,258 | ₩31,258 | ₩31,184 | ₩31,237 | -0.06% | 2만 |
|---|
| 2026.01.28 | ₩31,258 | ₩31,284 | ₩31,258 | ₩31,278 | +0.06% | 1.7만 |
|---|
| 2026.01.27 | ₩31,324 | ₩31,324 | ₩31,271 | ₩31,271 | -0.17% | 2.3만 |
|---|
| 2026.01.26 | ₩31,284 | ₩31,311 | ₩31,284 | ₩31,300 | +0.05% | 1.4만 |
|---|
| 2026.01.23 | ₩31,298 | ₩31,311 | ₩31,271 | ₩31,272 | -0.08% | 1.9만 |
|---|
| 2026.01.22 | ₩31,271 | ₩31,338 | ₩31,271 | ₩31,291 | +0.06% | 2만 |
|---|
| 2026.01.21 | ₩31,244 | ₩31,324 | ₩31,232 | ₩31,258 | +0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩31,217 | ₩31,256 | ₩31,217 | ₩31,237 | +0.06% | 1.7만 |
|---|
| 2026.01.16 | ₩31,244 | ₩31,271 | ₩31,244 | ₩31,256 | +0.04% | 1.7만 |
|---|
| 2026.01.15 | ₩31,231 | ₩31,270 | ₩31,217 | ₩31,244 | +0.04% | 4만 |
|---|
| 2026.01.14 | ₩31,204 | ₩31,258 | ₩31,164 | ₩31,224 | +0.06% | 9.5만 |
|---|
| 2026.01.13 | ₩31,244 | ₩31,258 | ₩31,177 | ₩31,217 | -0.09% | 3.8만 |
|---|
| 2026.01.12 | ₩31,204 | ₩31,231 | ₩31,191 | ₩31,224 | +0.06% | 2.3만 |
|---|
| 2026.01.09 | ₩31,244 | ₩31,244 | ₩31,211 | ₩31,243 | -0.00% | 2.2만 |
|---|
| 2026.01.08 | ₩31,217 | ₩31,244 | ₩31,191 | ₩31,244 | +0.09% | 1.7만 |
|---|
| 2026.01.07 | ₩31,219 | ₩31,244 | ₩31,216 | ₩31,236 | +0.06% | 1.7만 |
|---|
| 2026.01.06 | ₩31,231 | ₩31,258 | ₩31,191 | ₩31,237 | +0.02% | 3.1만 |
|---|
| 2026.01.05 | ₩31,191 | ₩31,271 | ₩31,151 | ₩31,258 | +0.21% | 2.5만 |
|---|
| 2026.01.02 | ₩31,177 | ₩31,197 | ₩31,152 | ₩31,188 | +0.03% | 1.9만 |
|---|
| 2025.12.31 | ₩31,217 | ₩31,217 | ₩31,137 | ₩31,157 | -0.19% | 2.1만 |
|---|
| 2025.12.30 | ₩31,351 | ₩31,405 | ₩31,351 | ₩31,378 | +0.09% | 2만 |
|---|
| 2025.12.29 | ₩31,298 | ₩31,385 | ₩31,298 | ₩31,365 | +0.21% | 8.5천 |
|---|
| 2025.12.26 | ₩31,391 | ₩31,391 | ₩31,324 | ₩31,351 | -0.13% | 1.5만 |
|---|
| 2025.12.24 | ₩31,351 | ₩31,358 | ₩31,284 | ₩31,358 | +0.02% | 1.3만 |
|---|
| 2025.12.23 | ₩31,217 | ₩31,324 | ₩31,217 | ₩31,323 | +0.34% | 8.1천 |
|---|
| 2025.12.22 | ₩31,298 | ₩31,298 | ₩31,243 | ₩31,256 | -0.13% | 1.5만 |
|---|
| 2025.12.19 | ₩31,284 | ₩31,298 | ₩31,217 | ₩31,263 | -0.07% | 1.1만 |
|---|
| 2025.12.18 | ₩31,244 | ₩31,311 | ₩31,231 | ₩31,278 | +0.11% | 4.9천 |
|---|
| 2025.12.17 | ₩31,177 | ₩31,197 | ₩31,151 | ₩31,197 | +0.06% | 7.7천 |
|---|
| 2025.12.16 | ₩31,217 | ₩31,217 | ₩31,164 | ₩31,197 | -0.06% | 7.1천 |
|---|
| 2025.12.15 | ₩31,177 | ₩31,217 | ₩31,164 | ₩31,211 | +0.11% | 8.6천 |
|---|
| 2025.12.12 | ₩31,217 | ₩31,217 | ₩31,173 | ₩31,179 | -0.12% | 1.5만 |
|---|
| 2025.12.11 | ₩31,203 | ₩31,258 | ₩31,203 | ₩31,231 | +0.09% | 2.1만 |
|---|
| 2025.12.10 | ₩31,122 | ₩31,231 | ₩31,110 | ₩31,217 | +0.31% | 1.2만 |
|---|
| 2025.12.09 | ₩31,137 | ₩31,177 | ₩31,124 | ₩31,157 | +0.06% | 1.7만 |
|---|
| 2025.12.08 | ₩31,204 | ₩31,204 | ₩31,097 | ₩31,153 | -0.16% | 2.2만 |
|---|
| 2025.12.05 | ₩31,204 | ₩31,217 | ₩31,204 | ₩31,211 | +0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩31,191 | ₩31,217 | ₩31,151 | ₩31,207 | +0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩31,151 | ₩31,231 | ₩31,151 | ₩31,217 | +0.21% | 2.1만 |
|---|
| 2025.12.02 | ₩31,137 | ₩31,217 | ₩31,134 | ₩31,184 | +0.15% | 4만 |
|---|
| 2025.12.01 | ₩31,084 | ₩31,148 | ₩31,084 | ₩31,136 | +0.17% | 1.4만 |
|---|
| 2025.11.28 | ₩31,151 | ₩31,311 | ₩31,137 | ₩31,137 | -0.04% | 5.8천 |
|---|
| 2025.11.26 | ₩31,244 | ₩31,311 | ₩31,231 | ₩31,291 | +0.15% | 1.1만 |
|---|
| 2025.11.25 | ₩31,164 | ₩31,284 | ₩31,130 | ₩31,284 | +0.39% | 1.7만 |
|---|
| 2025.11.24 | ₩31,110 | ₩31,191 | ₩31,110 | ₩31,177 | +0.22% | 1.1만 |
|---|
| 2025.11.21 | ₩31,043 | ₩31,137 | ₩31,043 | ₩31,110 | +0.22% | 1.2만 |
|---|
| 2025.11.20 | ₩31,110 | ₩31,117 | ₩31,038 | ₩31,038 | -0.23% | 1.1만 |
|---|
| 2025.11.19 | ₩31,030 | ₩31,070 | ₩31,003 | ₩31,057 | +0.09% | 6만 |
|---|
| 2025.11.18 | ₩30,977 | ₩31,043 | ₩30,977 | ₩31,023 | +0.15% | 1.5만 |
|---|
| 2025.11.17 | ₩31,084 | ₩31,084 | ₩30,776 | ₩31,023 | -0.19% | 1.6만 |
|---|
| 2025.11.14 | ₩31,097 | ₩31,117 | ₩31,003 | ₩31,077 | -0.06% | 2.6만 |
|---|
| 2025.11.13 | ₩31,110 | ₩31,110 | ₩31,050 | ₩31,057 | -0.17% | 2.9만 |
|---|
| 2025.11.12 | ₩31,177 | ₩31,177 | ₩31,057 | ₩31,130 | -0.15% | 1.3만 |
|---|
| 2025.11.11 | ₩31,124 | ₩31,217 | ₩31,124 | ₩31,171 | +0.15% | 2만 |
|---|
| 2025.11.10 | ₩31,110 | ₩31,151 | ₩31,030 | ₩31,151 | +0.13% | 1.8만 |
|---|
| 2025.11.07 | ₩31,043 | ₩31,084 | ₩30,977 | ₩31,070 | +0.09% | 1.4만 |
|---|
| 2025.11.06 | ₩31,003 | ₩31,030 | ₩30,979 | ₩31,003 | 0.00% | 6.4천 |
|---|
| 2025.11.05 | ₩30,963 | ₩31,030 | ₩30,963 | ₩30,990 | +0.09% | 4.9천 |
|---|
| 2025.11.04 | ₩30,923 | ₩31,017 | ₩30,923 | ₩31,003 | +0.26% | 1.3만 |
|---|
| 2025.11.03 | ₩31,043 | ₩31,043 | ₩30,963 | ₩31,003 | -0.13% | 3.4만 |
|---|
| 2025.10.31 | ₩31,084 | ₩31,084 | ₩30,977 | ₩31,057 | -0.09% | 2.5만 |
|---|
| 2025.10.30 | ₩31,191 | ₩31,311 | ₩31,184 | ₩31,184 | -0.02% | 2.1만 |
|---|
| 2025.10.29 | ₩31,231 | ₩31,271 | ₩31,177 | ₩31,177 | -0.17% | 1.5만 |
|---|
| 2025.10.28 | ₩31,219 | ₩31,284 | ₩31,164 | ₩31,258 | +0.12% | 2.6만 |
|---|
| 2025.10.27 | ₩31,231 | ₩31,311 | ₩31,204 | ₩31,258 | +0.09% | 1.3만 |
|---|
| 2025.10.24 | ₩31,231 | ₩31,237 | ₩31,137 | ₩31,237 | +0.02% | 1.6만 |
|---|
| 2025.10.23 | ₩31,110 | ₩31,244 | ₩31,110 | ₩31,191 | +0.26% | 19만 |
|---|
| 2025.10.22 | ₩31,151 | ₩31,204 | ₩31,124 | ₩31,164 | +0.04% | 1.9만 |
|---|
| 2025.10.21 | ₩31,137 | ₩31,231 | ₩31,137 | ₩31,151 | +0.04% | 2.4만 |
|---|
| 2025.10.20 | ₩31,110 | ₩31,204 | ₩31,110 | ₩31,191 | +0.26% | 1.2만 |
|---|
| 2025.10.17 | ₩31,097 | ₩31,137 | ₩31,084 | ₩31,110 | +0.04% | 1.1만 |
|---|
| 2025.10.16 | ₩31,124 | ₩31,151 | ₩31,064 | ₩31,124 | 0.00% | 2.3만 |
|---|
| 2025.10.15 | ₩31,104 | ₩31,137 | ₩31,084 | ₩31,104 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩30,936 | ₩31,084 | ₩30,936 | ₩31,030 | +0.30% | 1.3만 |
|---|
| 2025.10.13 | ₩30,963 | ₩31,017 | ₩30,950 | ₩31,010 | +0.15% | 2.4만 |
|---|
| 2025.10.10 | ₩31,006 | ₩31,030 | ₩30,899 | ₩30,902 | -0.34% | 1만 |
|---|