시장 데이터를 불러오는 중
전체 종목
Federated Hermes, Inc. Common Stock 과거 주가
Federated Hermes, Inc. Common Stock · FHI · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes, Inc. Common Stock · FHI · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,364 | ₩76,364 | ₩74,970 | ₩75,788 | -0.76% | 95.9만 |
| 2026.10.08 | ₩74,112 | ₩76,096 | ₩74,112 | ₩75,023 | +1.23% | 119.6만 |
| 2026.10.07 | ₩74,997 | ₩75,788 | ₩74,179 | ₩74,889 | -0.14% | 67.9만 |
| 2026.10.06 | ₩75,989 | ₩76,083 | ₩74,648 | ₩75,841 | -0.19% | 58.9만 |
| 2026.10.05 | ₩75,077 | ₩76,404 | ₩74,567 | ₩75,761 | +0.91% | 56.8만 |
| 2026.10.02 | ₩75,587 | ₩76,378 | ₩75,131 | ₩75,184 | -0.53% | 55.3만 |
| 2026.10.01 | ₩74,956 | ₩75,627 | ₩74,165 | ₩75,305 | +0.47% | 69만 |
| 2026.09.30 | ₩77,263 | ₩77,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,587 |
| -2.17% |
| 88.4만 |
| 2026.09.29 | ₩77,169 | ₩77,665 | ₩76,431 | ₩77,129 | -0.05% | 48.1만 |
|---|
| 2026.09.28 | ₩77,437 | ₩77,799 | ₩76,203 | ₩77,182 | -0.33% | 43.2만 |
|---|
| 2026.09.25 | ₩77,397 | ₩77,812 | ₩76,606 | ₩77,531 | +0.17% | 44.6만 |
|---|
| 2026.09.24 | ₩77,075 | ₩77,839 | ₩75,680 | ₩76,941 | -0.17% | 51.8만 |
|---|
| 2026.09.23 | ₩76,257 | ₩78,389 | ₩76,190 | ₩77,182 | +1.21% | 61만 |
|---|
| 2026.09.22 | ₩78,295 | ₩78,630 | ₩75,788 | ₩76,324 | -2.52% | 67.9만 |
|---|
| 2026.09.21 | ₩77,048 | ₩78,215 | ₩76,686 | ₩78,014 | +1.25% | 44.7만 |
|---|
| 2026.09.18 | ₩75,587 | ₩76,860 | ₩74,903 | ₩76,565 | +1.30% | 246.5만 |
|---|
| 2026.09.17 | ₩76,954 | ₩77,437 | ₩75,506 | ₩75,573 | -1.79% | 63.6만 |
|---|
| 2026.09.16 | ₩78,228 | ₩78,376 | ₩74,675 | ₩76,016 | -2.83% | 91.7만 |
|---|
| 2026.09.15 | ₩78,818 | ₩78,818 | ₩76,981 | ₩78,107 | -0.90% | 78.3만 |
|---|
| 2026.09.14 | ₩80,092 | ₩80,266 | ₩77,893 | ₩79,100 | -1.24% | 83.7만 |
|---|
| 2026.09.11 | ₩82,680 | ₩82,680 | ₩79,810 | ₩79,877 | -3.39% | 67.4만 |
|---|
| 2026.09.10 | ₩81,902 | ₩82,063 | ₩81,044 | ₩81,781 | -0.15% | 40.7만 |
|---|
| 2026.09.09 | ₩81,728 | ₩82,251 | ₩80,883 | ₩82,036 | +0.38% | 41만 |
|---|
| 2026.09.08 | ₩83,256 | ₩84,034 | ₩82,170 | ₩82,398 | -1.03% | 65.4만 |
|---|
| 2026.09.04 | ₩82,304 | ₩84,289 | ₩82,076 | ₩83,672 | +1.66% | 43.3만 |
|---|
| 2026.09.03 | ₩82,184 | ₩83,511 | ₩81,580 | ₩83,350 | +1.42% | 69.1만 |
|---|
| 2026.09.02 | ₩83,793 | ₩84,128 | ₩81,419 | ₩81,433 | -2.82% | 50.6만 |
|---|
| 2026.09.01 | ₩84,799 | ₩85,201 | ₩83,203 | ₩83,364 | -1.69% | 59.4만 |
|---|
| 2026.08.31 | ₩86,233 | ₩86,609 | ₩85,268 | ₩85,348 | -1.03% | 73.7만 |
|---|
| 2026.08.28 | ₩87,561 | ₩88,271 | ₩86,354 | ₩86,367 | -1.36% | 41.7만 |
|---|
| 2026.08.27 | ₩86,931 | ₩87,816 | ₩86,367 | ₩86,971 | +0.05% | 45.7만 |
|---|
| 2026.08.26 | ₩87,829 | ₩88,043 | ₩86,233 | ₩87,279 | -0.63% | 57.7만 |
|---|
| 2026.08.25 | ₩86,904 | ₩87,883 | ₩86,300 | ₩87,681 | +0.89% | 37.8만 |
|---|
| 2026.08.24 | ₩85,590 | ₩87,065 | ₩85,375 | ₩86,783 | +1.39% | 51.6만 |
|---|
| 2026.08.21 | ₩85,120 | ₩85,751 | ₩84,463 | ₩85,415 | +0.35% | 45.4만 |
|---|
| 2026.08.20 | ₩85,670 | ₩86,193 | ₩84,463 | ₩84,651 | -1.19% | 46.9만 |
|---|
| 2026.08.19 | ₩86,957 | ₩86,984 | ₩85,295 | ₩85,791 | -1.34% | 44.8만 |
|---|
| 2026.08.18 | ₩85,979 | ₩86,515 | ₩84,544 | ₩85,670 | -0.36% | 77.9만 |
|---|
| 2026.08.17 | ₩85,563 | ₩86,716 | ₩85,335 | ₩86,019 | +0.53% | 55만 |
|---|
| 2026.08.14 | ₩85,308 | ₩86,086 | ₩84,249 | ₩85,992 | +0.80% | 42.9만 |
|---|
| 2026.08.13 | ₩84,745 | ₩85,295 | ₩83,109 | ₩85,214 | +0.55% | 56.2만 |
|---|
| 2026.08.12 | ₩86,582 | ₩88,580 | ₩83,377 | ₩84,477 | -2.43% | 48.7만 |
|---|
| 2026.08.11 | ₩84,423 | ₩86,662 | ₩83,967 | ₩84,477 | +0.06% | 39.3만 |
|---|
| 2026.08.10 | ₩84,718 | ₩85,764 | ₩84,155 | ₩84,664 | -0.06% | 37.2만 |
|---|
| 2026.08.07 | ₩84,115 | ₩84,866 | ₩83,632 | ₩84,691 | +0.69% | 36.9만 |
|---|
| 2026.08.06 | ₩86,032 | ₩86,126 | ₩84,450 | ₩84,812 | -1.42% | 56.8만 |
|---|
| 2026.08.05 | ₩90,108 | ₩90,108 | ₩85,670 | ₩85,911 | -4.66% | 78.9만 |
|---|
| 2026.08.04 | ₩86,166 | ₩87,145 | ₩85,348 | ₩87,105 | +1.09% | 73.5만 |
|---|
| 2026.08.03 | ₩81,111 | ₩85,804 | ₩81,111 | ₩85,737 | +5.70% | 83.9만 |
|---|
| 2026.07.31 | ₩78,550 | ₩81,245 | ₩77,558 | ₩80,400 | +2.36% | 92.7만 |
|---|
| 2026.07.30 | ₩80,159 | ₩80,803 | ₩79,086 | ₩79,743 | -0.52% | 66.4만 |
|---|
| 2026.07.29 | ₩80,776 | ₩81,808 | ₩80,441 | ₩80,561 | -0.27% | 60.1만 |
|---|
| 2026.07.28 | ₩79,918 | ₩81,259 | ₩79,261 | ₩81,165 | +1.56% | 43.4만 |
|---|
| 2026.07.27 | ₩78,858 | ₩79,730 | ₩78,268 | ₩79,408 | +0.70% | 47.5만 |
|---|
| 2026.07.24 | ₩77,330 | ₩78,456 | ₩77,008 | ₩77,665 | +0.43% | 44.6만 |
|---|
| 2026.07.23 | ₩76,404 | ₩77,021 | ₩76,378 | ₩76,847 | +0.58% | 39.2만 |
|---|
| 2026.07.22 | ₩77,357 | ₩78,282 | ₩77,021 | ₩77,303 | -0.07% | 34.5만 |
|---|
| 2026.07.21 | ₩77,692 | ₩78,027 | ₩76,485 | ₩77,088 | -0.78% | 53.6만 |
|---|
| 2026.07.20 | ₩78,872 | ₩78,872 | ₩77,772 | ₩77,933 | -1.19% | 43.9만 |
|---|
| 2026.07.17 | ₩79,489 | ₩80,186 | ₩78,443 | ₩78,697 | -1.00% | 36.2만 |
|---|
| 2026.07.16 | ₩80,172 | ₩80,454 | ₩79,167 | ₩79,944 | -0.28% | 51.5만 |
|---|
| 2026.07.15 | ₩79,596 | ₩81,299 | ₩79,569 | ₩80,454 | +1.08% | 66만 |
|---|
| 2026.07.14 | ₩77,826 | ₩79,006 | ₩77,799 | ₩78,764 | +1.21% | 47.8만 |
|---|
| 2026.07.13 | ₩80,347 | ₩80,467 | ₩77,491 | ₩77,933 | -3.00% | 66.3만 |
|---|
| 2026.07.10 | ₩80,454 | ₩81,486 | ₩79,341 | ₩79,837 | -0.77% | 64.3만 |
|---|
| 2026.07.09 | ₩77,196 | ₩79,582 | ₩76,968 | ₩78,939 | +2.26% | 77만 |
|---|
| 2026.07.08 | ₩78,174 | ₩78,282 | ₩76,257 | ₩76,592 | -2.02% | 71.6만 |
|---|
| 2026.07.07 | ₩78,818 | ₩79,743 | ₩77,893 | ₩78,201 | -0.78% | 85.3만 |
|---|
| 2026.07.06 | ₩75,788 | ₩78,188 | ₩75,144 | ₩77,652 | +2.46% | 61.8만 |
|---|
| 2026.07.02 | ₩75,292 | ₩76,445 | ₩74,849 | ₩75,895 | +0.80% | 83.1만 |
|---|
| 2026.07.01 | ₩74,219 | ₩75,090 | ₩72,999 | ₩74,179 | -0.05% | 72.7만 |
|---|
| 2026.06.30 | ₩75,761 | ₩77,102 | ₩74,031 | ₩74,044 | -2.27% | 65.7만 |
|---|
| 2026.06.29 | ₩76,606 | ₩77,517 | ₩75,345 | ₩75,694 | -1.19% | 50.4만 |
|---|
| 2026.06.26 | ₩76,404 | ₩77,517 | ₩75,895 | ₩77,142 | +0.97% | 50.5만 |
|---|
| 2026.06.25 | ₩76,217 | ₩77,075 | ₩74,567 | ₩75,385 | -1.09% | 53.5만 |
|---|
| 2026.06.24 | ₩79,502 | ₩79,837 | ₩74,769 | ₩75,600 | -4.91% | 68.5만 |
|---|
| 2026.06.23 | ₩79,971 | ₩80,347 | ₩79,207 | ₩79,448 | -0.65% | 41.6만 |
|---|
| 2026.06.22 | ₩79,408 | ₩80,682 | ₩79,234 | ₩80,508 | +1.38% | 57.8만 |
|---|
| 2026.06.18 | ₩80,226 | ₩80,226 | ₩78,523 | ₩79,207 | -1.27% | 148.7만 |
|---|
| 2026.06.17 | ₩78,107 | ₩80,025 | ₩78,107 | ₩79,502 | +1.79% | 63.6만 |
|---|
| 2026.06.16 | ₩78,751 | ₩79,180 | ₩77,853 | ₩78,778 | +0.03% | 50.5만 |
|---|
| 2026.06.15 | ₩78,697 | ₩79,100 | ₩77,584 | ₩78,054 | -0.82% | 60.7만 |
|---|
| 2026.06.12 | ₩78,148 | ₩78,952 | ₩77,759 | ₩78,107 | -0.05% | 37.7만 |
|---|
| 2026.06.11 | ₩77,008 | ₩77,920 | ₩76,498 | ₩77,598 | +0.77% | 41.9만 |
|---|
| 2026.06.10 | ₩77,102 | ₩78,376 | ₩76,458 | ₩76,874 | -0.30% | 68.5만 |
|---|
| 2026.06.09 | ₩77,504 | ₩78,242 | ₩76,753 | ₩77,303 | -0.26% | 74.6만 |
|---|
| 2026.06.08 | ₩77,035 | ₩77,772 | ₩76,270 | ₩76,364 | -0.87% | 81.5만 |
|---|
| 2026.06.05 | ₩76,404 | ₩76,740 | ₩75,318 | ₩76,472 | +0.09% | 52만 |
|---|
| 2026.06.04 | ₩76,123 | ₩77,343 | ₩75,265 | ₩76,337 | +0.28% | 53.7만 |
|---|
| 2026.06.03 | ₩74,487 | ₩75,265 | ₩73,602 | ₩74,956 | +0.63% | 86.7만 |
|---|
| 2026.06.02 | ₩75,466 | ₩76,029 | ₩74,594 | ₩75,238 | -0.30% | 130.3만 |
|---|
| 2026.06.01 | ₩74,836 | ₩75,667 | ₩74,460 | ₩74,943 | +0.14% | 68.8만 |
|---|
| 2026.05.29 | ₩74,433 | ₩76,136 | ₩74,031 | ₩75,171 | +0.99% | 120.9만 |
|---|
| 2026.05.28 | ₩75,747 | ₩75,814 | ₩72,958 | ₩74,380 | -1.81% | 96.8만 |
|---|
| 2026.05.27 | ₩74,997 | ₩76,686 | ₩74,554 | ₩76,284 | +1.72% | 74.4만 |
|---|
| 2026.05.26 | ₩73,414 | ₩75,104 | ₩73,414 | ₩74,983 | +2.14% | 48.2만 |
|---|
| 2026.05.22 | ₩72,355 | ₩73,736 | ₩72,221 | ₩73,495 | +1.58% | 56.9만 |
|---|
| 2026.05.21 | ₩71,698 | ₩72,516 | ₩70,840 | ₩72,221 | +0.73% | 69.9만 |
|---|
| 2026.05.20 | ₩72,328 | ₩72,905 | ₩70,746 | ₩72,087 | -0.33% | 78.3만 |
|---|
| 2026.05.19 | ₩72,918 | ₩73,977 | ₩71,993 | ₩72,033 | -1.21% | 103.7만 |
|---|
| 2026.05.18 | ₩72,650 | ₩74,634 | ₩72,502 | ₩72,972 | +0.44% | 91.8만 |
|---|
| 2026.05.15 | ₩74,527 | ₩74,527 | ₩72,261 | ₩72,489 | -2.73% | 74.8만 |
|---|
| 2026.05.14 | ₩75,359 | ₩75,546 | ₩74,098 | ₩74,675 | -0.91% | 65.6만 |
|---|
| 2026.05.13 | ₩74,782 | ₩75,251 | ₩73,790 | ₩74,889 | +0.14% | 70.5만 |
|---|
| 2026.05.12 | ₩74,541 | ₩75,439 | ₩73,656 | ₩75,278 | +0.99% | 57.6만 |
|---|
| 2026.05.11 | ₩74,983 | ₩75,814 | ₩73,750 | ₩74,715 | -0.36% | 48.8만 |
|---|
| 2026.05.08 | ₩72,717 | ₩75,037 | ₩71,591 | ₩75,023 | +3.17% | 79.6만 |
|---|
| 2026.05.07 | ₩74,702 | ₩75,090 | ₩72,395 | ₩72,865 | -2.46% | 74.6만 |
|---|
| 2026.05.06 | ₩74,286 | ₩75,734 | ₩73,790 | ₩74,527 | +0.32% | 77.4만 |
|---|
| 2026.05.05 | ₩72,476 | ₩74,876 | ₩72,221 | ₩73,843 | +1.89% | 97.8만 |
|---|
| 2026.05.04 | ₩71,591 | ₩72,409 | ₩70,196 | ₩72,409 | +1.14% | 126.3만 |
|---|
| 2026.05.01 | ₩75,949 | ₩77,196 | ₩71,604 | ₩72,570 | -4.45% | 160.1만 |
|---|
| 2026.04.30 | ₩75,399 | ₩78,295 | ₩75,265 | ₩77,893 | +3.31% | 66.2만 |
|---|
| 2026.04.29 | ₩76,217 | ₩76,619 | ₩75,533 | ₩75,573 | -0.84% | 61.4만 |
|---|
| 2026.04.28 | ₩76,767 | ₩77,289 | ₩75,949 | ₩76,257 | -0.66% | 88.2만 |
|---|
| 2026.04.27 | ₩74,836 | ₩76,284 | ₩74,313 | ₩76,136 | +1.74% | 90.5만 |
|---|
| 2026.04.24 | ₩75,412 | ₩76,324 | ₩73,790 | ₩74,903 | -0.68% | 76만 |
|---|
| 2026.04.23 | ₩76,874 | ₩76,994 | ₩75,251 | ₩75,721 | -1.50% | 86.5만 |
|---|
| 2026.04.22 | ₩76,445 | ₩77,115 | ₩75,439 | ₩76,927 | +0.63% | 160.9만 |
|---|
| 2026.04.21 | ₩76,780 | ₩77,491 | ₩75,747 | ₩76,029 | -0.98% | 80만 |
|---|
| 2026.04.20 | ₩75,788 | ₩77,343 | ₩75,707 | ₩76,498 | +0.94% | 58.2만 |
|---|
| 2026.04.17 | ₩76,699 | ₩77,169 | ₩75,654 | ₩76,016 | -0.89% | 87.1만 |
|---|
| 2026.04.16 | ₩76,592 | ₩77,491 | ₩75,265 | ₩76,364 | -0.30% | 97.4만 |
|---|
| 2026.04.15 | ₩78,335 | ₩79,180 | ₩77,638 | ₩77,772 | -0.72% | 87만 |
|---|
| 2026.04.14 | ₩75,680 | ₩78,563 | ₩75,680 | ₩78,174 | +3.30% | 91.8만 |
|---|
| 2026.04.13 | ₩73,629 | ₩75,694 | ₩73,066 | ₩75,493 | +2.53% | 78.1만 |
|---|
| 2026.04.10 | ₩75,855 | ₩76,646 | ₩73,428 | ₩74,112 | -2.30% | 56.5만 |
|---|
| 2026.04.09 | ₩76,364 | ₩76,994 | ₩74,313 | ₩76,337 | -0.04% | 81.4만 |
|---|
| 2026.04.08 | ₩76,619 | ₩78,577 | ₩76,230 | ₩76,834 | +0.28% | 126.8만 |
|---|
| 2026.04.07 | ₩76,901 | ₩77,960 | ₩75,908 | ₩76,150 | -0.98% | 104.6만 |
|---|
| 2026.04.06 | ₩77,504 | ₩78,107 | ₩76,632 | ₩77,155 | -0.45% | 68.5만 |
|---|
| 2026.04.02 | ₩76,673 | ₩78,537 | ₩75,426 | ₩77,517 | +1.10% | 64.4만 |
|---|
| 2026.04.01 | ₩76,525 | ₩78,054 | ₩75,868 | ₩77,839 | +1.72% | 73.5만 |
|---|
| 2026.03.31 | ₩76,337 | ₩77,410 | ₩74,903 | ₩76,042 | -0.39% | 68.1만 |
|---|
| 2026.03.30 | ₩75,734 | ₩76,163 | ₩74,688 | ₩75,332 | -0.53% | 55.5만 |
|---|
| 2026.03.27 | ₩76,539 | ₩76,539 | ₩75,037 | ₩75,090 | -1.89% | 48.5만 |
|---|
| 2026.03.26 | ₩76,834 | ₩77,504 | ₩76,391 | ₩76,887 | +0.07% | 52.2만 |
|---|
| 2026.03.25 | ₩76,311 | ₩77,759 | ₩75,895 | ₩77,102 | +1.04% | 66.3만 |
|---|
| 2026.03.24 | ₩74,876 | ₩75,975 | ₩74,433 | ₩75,533 | +0.88% | 53.8만 |
|---|
| 2026.03.23 | ₩75,855 | ₩76,753 | ₩75,184 | ₩75,479 | -0.49% | 72.1만 |
|---|
| 2026.03.20 | ₩74,889 | ₩75,345 | ₩73,857 | ₩74,648 | -0.32% | 322.5만 |
|---|
| 2026.03.19 | ₩74,286 | ₩75,439 | ₩73,334 | ₩74,822 | +0.72% | 72.3만 |
|---|
| 2026.03.18 | ₩75,814 | ₩76,109 | ₩74,527 | ₩75,023 | -1.04% | 69.8만 |
|---|
| 2026.03.17 | ₩75,975 | ₩77,531 | ₩75,962 | ₩76,284 | +0.41% | 71.5만 |
|---|
| 2026.03.16 | ₩76,901 | ₩77,491 | ₩75,788 | ₩75,895 | -1.31% | 67.5만 |
|---|
| 2026.03.13 | ₩76,458 | ₩77,504 | ₩76,136 | ₩76,418 | -0.05% | 83.1만 |
|---|
| 2026.03.12 | ₩75,278 | ₩76,244 | ₩74,527 | ₩75,828 | +0.73% | 135.3만 |
|---|
| 2026.03.11 | ₩73,817 | ₩76,203 | ₩72,851 | ₩76,177 | +3.20% | 95.4만 |
|---|
| 2026.03.10 | ₩74,447 | ₩75,332 | ₩72,757 | ₩74,098 | -0.47% | 55.2만 |
|---|
| 2026.03.09 | ₩73,776 | ₩74,688 | ₩71,457 | ₩74,205 | +0.58% | 79.9만 |
|---|
| 2026.03.06 | ₩74,997 | ₩75,171 | ₩72,771 | ₩74,903 | -0.13% | 76.2만 |
|---|
| 2026.03.05 | ₩76,445 | ₩76,780 | ₩75,359 | ₩76,270 | -0.23% | 62.8만 |
|---|
| 2026.03.04 | ₩75,989 | ₩76,820 | ₩75,466 | ₩76,699 | +0.94% | 74.8만 |
|---|
| 2026.03.03 | ₩74,487 | ₩76,525 | ₩73,790 | ₩75,694 | +1.62% | 83.5만 |
|---|
| 2026.03.02 | ₩73,991 | ₩76,874 | ₩73,830 | ₩76,391 | +3.24% | 71.6만 |
|---|
| 2026.02.27 | ₩75,654 | ₩75,654 | ₩73,642 | ₩75,104 | -0.73% | 78.3만 |
|---|
| 2026.02.26 | ₩75,895 | ₩76,726 | ₩75,090 | ₩76,351 | +0.60% | 69.4만 |
|---|
| 2026.02.25 | ₩75,037 | ₩75,895 | ₩73,656 | ₩75,600 | +0.75% | 34.6만 |
|---|
| 2026.02.24 | ₩73,280 | ₩74,420 | ₩73,092 | ₩74,286 | +1.37% | 40만 |
|---|
| 2026.02.23 | ₩74,929 | ₩75,479 | ₩72,342 | ₩73,320 | -2.15% | 66.9만 |
|---|
| 2026.02.20 | ₩73,495 | ₩75,157 | ₩73,039 | ₩74,929 | +1.95% | 88.5만 |
|---|
| 2026.02.19 | ₩74,339 | ₩74,769 | ₩72,020 | ₩73,495 | -1.14% | 55.5만 |
|---|
| 2026.02.18 | ₩73,642 | ₩75,224 | ₩73,642 | ₩75,171 | +2.08% | 40.4만 |
|---|
| 2026.02.17 | ₩74,956 | ₩76,002 | ₩73,092 | ₩73,589 | -1.82% | 62.6만 |
|---|
| 2026.02.13 | ₩72,958 | ₩74,366 | ₩71,376 | ₩74,339 | +1.89% | 106.8만 |
|---|
| 2026.02.12 | ₩72,529 | ₩74,460 | ₩71,376 | ₩72,811 | +0.39% | 88.9만 |
|---|
| 2026.02.11 | ₩72,878 | ₩73,709 | ₩70,505 | ₩72,234 | -0.88% | 77.1만 |
|---|
| 2026.02.10 | ₩71,202 | ₩72,878 | ₩71,188 | ₩72,851 | +2.32% | 79.3만 |
|---|
| 2026.02.09 | ₩69,941 | ₩71,564 | ₩69,807 | ₩71,510 | +2.24% | 56.7만 |
|---|
| 2026.02.06 | ₩70,746 | ₩70,800 | ₩69,499 | ₩69,888 | -1.21% | 76.6만 |
|---|
| 2026.02.05 | ₩71,859 | ₩71,859 | ₩69,995 | ₩70,196 | -2.31% | 58.3만 |
|---|
| 2026.02.04 | ₩70,934 | ₩71,845 | ₩70,317 | ₩71,282 | +0.49% | 60.5만 |
|---|
| 2026.02.03 | ₩71,577 | ₩71,966 | ₩69,888 | ₩70,800 | -1.09% | 76만 |
|---|
| 2026.02.02 | ₩71,108 | ₩72,677 | ₩70,907 | ₩72,033 | +1.30% | 77.2만 |
|---|
| 2026.01.30 | ₩70,397 | ₩72,918 | ₩69,056 | ₩71,443 | +1.49% | 99.6만 |
|---|
| 2026.01.29 | ₩71,550 | ₩72,462 | ₩70,411 | ₩71,108 | -0.62% | 124.8만 |
|---|
| 2026.01.28 | ₩70,518 | ₩71,255 | ₩69,874 | ₩70,947 | +0.61% | 66.2만 |
|---|
| 2026.01.27 | ₩71,470 | ₩71,805 | ₩69,888 | ₩70,411 | -1.48% | 43.2만 |
|---|
| 2026.01.26 | ₩71,926 | ₩73,012 | ₩70,974 | ₩71,617 | -0.43% | 73.4만 |
|---|
| 2026.01.23 | ₩73,173 | ₩73,562 | ₩71,416 | ₩71,658 | -2.07% | 40.4만 |
|---|
| 2026.01.22 | ₩73,347 | ₩73,924 | ₩72,851 | ₩73,334 | -0.02% | 50.9만 |
|---|
| 2026.01.21 | ₩72,033 | ₩73,320 | ₩71,698 | ₩72,824 | +1.10% | 101.9만 |
|---|
| 2026.01.20 | ₩71,845 | ₩72,462 | ₩71,068 | ₩71,524 | -0.45% | 47.2만 |
|---|
| 2026.01.16 | ₩71,376 | ₩73,052 | ₩71,188 | ₩72,905 | +2.14% | 55.1만 |
|---|
| 2026.01.15 | ₩70,800 | ₩71,792 | ₩70,263 | ₩71,617 | +1.16% | 46.3만 |
|---|
| 2026.01.14 | ₩68,386 | ₩70,183 | ₩68,131 | ₩70,142 | +2.57% | 48.2만 |
|---|
| 2026.01.13 | ₩70,706 | ₩70,853 | ₩68,735 | ₩68,788 | -2.71% | 41.9만 |
|---|
| 2026.01.12 | ₩70,290 | ₩71,095 | ₩69,928 | ₩70,840 | +0.78% | 60.5만 |
|---|
| 2026.01.09 | ₩70,598 | ₩71,550 | ₩70,558 | ₩70,907 | +0.44% | 59.1만 |
|---|
| 2026.01.08 | ₩70,397 | ₩71,135 | ₩70,142 | ₩70,974 | +0.82% | 48.5만 |
|---|
| 2026.01.07 | ₩71,242 | ₩71,591 | ₩70,102 | ₩70,531 | -1.00% | 43.4만 |
|---|
| 2026.01.06 | ₩71,765 | ₩72,556 | ₩71,041 | ₩71,242 | -0.73% | 83.3만 |
|---|
| 2026.01.05 | ₩69,646 | ₩72,556 | ₩69,499 | ₩71,805 | +3.10% | 55.3만 |
|---|
| 2026.01.02 | ₩69,740 | ₩70,558 | ₩69,110 | ₩70,223 | +0.69% | 44.3만 |
|---|
| 2025.12.31 | ₩71,054 | ₩71,175 | ₩69,821 | ₩69,821 | -1.74% | 38.8만 |
|---|
| 2025.12.30 | ₩72,100 | ₩72,409 | ₩71,054 | ₩71,108 | -1.38% | 43.7만 |
|---|
| 2025.12.29 | ₩72,596 | ₩72,757 | ₩71,725 | ₩72,221 | -0.52% | 37.1만 |
|---|
| 2025.12.26 | ₩72,972 | ₩72,972 | ₩72,207 | ₩72,583 | -0.53% | 32.9만 |
|---|
| 2025.12.24 | ₩72,328 | ₩73,052 | ₩72,221 | ₩72,851 | +0.72% | 22.7만 |
|---|
| 2025.12.23 | ₩71,738 | ₩72,891 | ₩71,497 | ₩72,422 | +0.95% | 53.1만 |
|---|
| 2025.12.22 | ₩70,692 | ₩72,114 | ₩70,692 | ₩71,832 | +1.61% | 42.7만 |
|---|
| 2025.12.19 | ₩70,920 | ₩71,752 | ₩70,451 | ₩70,585 | -0.47% | 114만 |
|---|
| 2025.12.18 | ₩71,269 | ₩71,819 | ₩69,566 | ₩70,960 | -0.43% | 49만 |
|---|
| 2025.12.17 | ₩70,035 | ₩71,296 | ₩69,727 | ₩70,746 | +1.01% | 55.6만 |
|---|
| 2025.12.16 | ₩69,834 | ₩70,934 | ₩69,244 | ₩69,861 | +0.04% | 58만 |
|---|
| 2025.12.15 | ₩69,968 | ₩70,384 | ₩69,150 | ₩69,606 | -0.52% | 73만 |
|---|
| 2025.12.12 | ₩70,920 | ₩70,920 | ₩69,579 | ₩69,982 | -1.32% | 33만 |
|---|
| 2025.12.11 | ₩69,097 | ₩70,612 | ₩68,788 | ₩70,411 | +1.90% | 105.4만 |
|---|
| 2025.12.10 | ₩67,876 | ₩69,579 | ₩67,568 | ₩69,110 | +1.82% | 66.8만 |
|---|
| 2025.12.09 | ₩67,219 | ₩68,587 | ₩67,219 | ₩68,077 | +1.28% | 46.9만 |
|---|
| 2025.12.08 | ₩68,010 | ₩68,010 | ₩67,058 | ₩67,313 | -1.03% | 93.3만 |
|---|
| 2025.12.05 | ₩67,984 | ₩68,802 | ₩67,863 | ₩68,185 | +0.30% | 35.4만 |
|---|
| 2025.12.04 | ₩67,796 | ₩68,949 | ₩67,581 | ₩68,077 | +0.42% | 48.8만 |
|---|
| 2025.12.03 | ₩67,206 | ₩68,319 | ₩67,152 | ₩67,850 | +0.96% | 84.8만 |
|---|
| 2025.12.02 | ₩66,965 | ₩67,796 | ₩66,482 | ₩67,219 | +0.38% | 69.9만 |
|---|
| 2025.12.01 | ₩67,018 | ₩67,782 | ₩66,535 | ₩66,924 | -0.14% | 64.8만 |
|---|
| 2025.11.28 | ₩67,742 | ₩67,742 | ₩67,032 | ₩67,273 | -0.69% | 22.2만 |
|---|
| 2025.11.26 | ₩66,348 | ₩67,890 | ₩66,348 | ₩67,474 | +1.70% | 74.3만 |
|---|
| 2025.11.25 | ₩65,704 | ₩66,549 | ₩65,610 | ₩66,281 | +0.88% | 59.7만 |
|---|
| 2025.11.24 | ₩64,765 | ₩65,624 | ₩64,524 | ₩65,597 | +1.28% | 92.3만 |
|---|
| 2025.11.21 | ₩64,001 | ₩65,235 | ₩63,559 | ₩64,900 | +1.40% | 66.1만 |
|---|
| 2025.11.20 | ₩65,007 | ₩65,235 | ₩63,425 | ₩63,760 | -1.92% | 56.8만 |
|---|
| 2025.11.19 | ₩64,685 | ₩65,235 | ₩63,813 | ₩64,417 | -0.41% | 59.3만 |
|---|
| 2025.11.18 | ₩64,095 | ₩65,248 | ₩63,706 | ₩64,846 | +1.17% | 49.9만 |
|---|
| 2025.11.17 | ₩65,785 | ₩65,785 | ₩64,243 | ₩64,310 | -2.24% | 48만 |
|---|
| 2025.11.14 | ₩65,838 | ₩66,509 | ₩65,208 | ₩65,919 | +0.12% | 41.5만 |
|---|
| 2025.11.13 | ₩67,192 | ₩67,809 | ₩65,825 | ₩65,972 | -1.82% | 39.1만 |
|---|
| 2025.11.12 | ₩66,938 | ₩68,279 | ₩66,938 | ₩67,541 | +0.90% | 40.2만 |
|---|
| 2025.11.11 | ₩66,656 | ₩67,072 | ₩66,401 | ₩66,938 | +0.42% | 28.7만 |
|---|
| 2025.11.10 | ₩66,334 | ₩67,286 | ₩66,106 | ₩66,603 | +0.40% | 40.1만 |
|---|
| 2025.11.07 | ₩66,254 | ₩66,656 | ₩65,677 | ₩66,321 | +0.10% | 36.9만 |
|---|
| 2025.11.06 | ₩66,951 | ₩67,219 | ₩65,838 | ₩66,844 | -0.16% | 75.8만 |
|---|
| 2025.11.05 | ₩66,361 | ₩67,689 | ₩66,294 | ₩67,327 | +1.45% | 61만 |
|---|
| 2025.11.04 | ₩65,637 | ₩66,549 | ₩65,101 | ₩66,468 | +1.27% | 60.1만 |
|---|
| 2025.11.03 | ₩65,034 | ₩65,811 | ₩63,384 | ₩65,785 | +1.15% | 66.6만 |
|---|
| 2025.10.31 | ₩65,007 | ₩65,999 | ₩62,566 | ₩65,007 | 0.00% | 86.2만 |
|---|
| 2025.10.30 | ₩63,612 | ₩64,578 | ₩62,942 | ₩63,425 | -0.30% | 128.3만 |
|---|
| 2025.10.29 | ₩64,524 | ₩65,141 | ₩63,411 | ₩63,934 | -0.91% | 58.4만 |
|---|
| 2025.10.28 | ₩65,664 | ₩65,664 | ₩64,470 | ₩64,913 | -1.14% | 47.3만 |
|---|
| 2025.10.27 | ₩65,288 | ₩66,308 | ₩65,128 | ₩65,718 | +0.66% | 68.9만 |
|---|
| 2025.10.24 | ₩67,796 | ₩67,850 | ₩64,484 | ₩64,564 | -4.77% | 79.6만 |
|---|
| 2025.10.23 | ₩68,627 | ₩68,667 | ₩67,112 | ₩67,327 | -1.90% | 41.5만 |
|---|
| 2025.10.22 | ₩69,392 | ₩69,646 | ₩68,212 | ₩68,413 | -1.41% | 24.1만 |
|---|
| 2025.10.21 | ₩68,936 | ₩69,687 | ₩68,936 | ₩69,164 | +0.33% | 25.9만 |
|---|
| 2025.10.20 | ₩69,499 | ₩69,847 | ₩69,083 | ₩69,392 | -0.15% | 35.1만 |
|---|
| 2025.10.17 | ₩68,815 | ₩69,204 | ₩67,970 | ₩69,070 | +0.37% | 39.9만 |
|---|
| 2025.10.16 | ₩69,807 | ₩70,210 | ₩68,171 | ₩68,708 | -1.58% | 49.6만 |
|---|
| 2025.10.15 | ₩70,585 | ₩70,639 | ₩68,949 | ₩69,982 | -0.85% | 64.3만 |
|---|
| 2025.10.14 | ₩69,606 | ₩70,934 | ₩69,298 | ₩70,303 | +1.00% | 39.3만 |
|---|
| 2025.10.13 | ₩68,976 | ₩70,531 | ₩68,936 | ₩69,928 | +1.38% | 46.9만 |
|---|
| 2025.10.10 | ₩70,746 | ₩71,470 | ₩68,037 | ₩68,440 | -3.26% | 70.7만 |
|---|