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 | ₩76,064 | ₩76,064 | ₩74,675 | ₩75,489 | -0.76% | 95.9만 |
| 2026.10.08 | ₩73,820 | ₩75,796 | ₩73,820 | ₩74,728 | +1.23% | 119.6만 |
| 2026.10.07 | ₩74,701 | ₩75,489 | ₩73,886 | ₩74,594 | -0.14% | 67.9만 |
| 2026.10.06 | ₩75,690 | ₩75,783 | ₩74,354 | ₩75,543 | -0.19% | 58.9만 |
| 2026.10.05 | ₩74,781 | ₩76,104 | ₩74,274 | ₩75,463 | +0.91% | 56.8만 |
| 2026.10.02 | ₩75,289 | ₩76,077 | ₩74,835 | ₩74,888 | -0.53% | 55.3만 |
| 2026.10.01 | ₩74,661 | ₩75,329 | ₩73,873 | ₩75,008 | +0.47% | 69만 |
| 2026.09.30 | ₩76,958 | ₩77,172 | ₩75,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,289 |
| -2.17% |
| 88.4만 |
| 2026.09.29 | ₩76,865 | ₩77,359 | ₩76,130 | ₩76,825 | -0.05% | 48.1만 |
|---|
| 2026.09.28 | ₩77,132 | ₩77,493 | ₩75,903 | ₩76,878 | -0.33% | 43.2만 |
|---|
| 2026.09.25 | ₩77,092 | ₩77,506 | ₩76,304 | ₩77,226 | +0.17% | 44.6만 |
|---|
| 2026.09.24 | ₩76,771 | ₩77,533 | ₩75,382 | ₩76,638 | -0.17% | 51.8만 |
|---|
| 2026.09.23 | ₩75,957 | ₩78,080 | ₩75,890 | ₩76,878 | +1.21% | 61만 |
|---|
| 2026.09.22 | ₩77,987 | ₩78,321 | ₩75,489 | ₩76,023 | -2.52% | 67.9만 |
|---|
| 2026.09.21 | ₩76,745 | ₩77,907 | ₩76,384 | ₩77,706 | +1.25% | 44.7만 |
|---|
| 2026.09.18 | ₩75,289 | ₩76,558 | ₩74,608 | ₩76,264 | +1.30% | 246.5만 |
|---|
| 2026.09.17 | ₩76,651 | ₩77,132 | ₩75,209 | ₩75,276 | -1.79% | 63.6만 |
|---|
| 2026.09.16 | ₩77,920 | ₩78,067 | ₩74,381 | ₩75,716 | -2.83% | 91.7만 |
|---|
| 2026.09.15 | ₩78,508 | ₩78,508 | ₩76,678 | ₩77,800 | -0.90% | 78.3만 |
|---|
| 2026.09.14 | ₩79,777 | ₩79,950 | ₩77,586 | ₩78,788 | -1.24% | 83.7만 |
|---|
| 2026.09.11 | ₩82,354 | ₩82,354 | ₩79,496 | ₩79,563 | -3.39% | 67.4만 |
|---|
| 2026.09.10 | ₩81,580 | ₩81,740 | ₩80,725 | ₩81,459 | -0.15% | 40.7만 |
|---|
| 2026.09.09 | ₩81,406 | ₩81,927 | ₩80,565 | ₩81,713 | +0.38% | 41만 |
|---|
| 2026.09.08 | ₩82,929 | ₩83,703 | ₩81,847 | ₩82,074 | -1.03% | 65.4만 |
|---|
| 2026.09.04 | ₩81,980 | ₩83,957 | ₩81,753 | ₩83,343 | +1.66% | 43.3만 |
|---|
| 2026.09.03 | ₩81,860 | ₩83,182 | ₩81,259 | ₩83,022 | +1.42% | 69.1만 |
|---|
| 2026.09.02 | ₩83,463 | ₩83,797 | ₩81,099 | ₩81,112 | -2.82% | 50.6만 |
|---|
| 2026.09.01 | ₩84,465 | ₩84,865 | ₩82,875 | ₩83,035 | -1.69% | 59.4만 |
|---|
| 2026.08.31 | ₩85,894 | ₩86,268 | ₩84,932 | ₩85,012 | -1.03% | 73.7만 |
|---|
| 2026.08.28 | ₩87,216 | ₩87,924 | ₩86,014 | ₩86,027 | -1.36% | 41.7만 |
|---|
| 2026.08.27 | ₩86,588 | ₩87,470 | ₩86,027 | ₩86,628 | +0.05% | 45.7만 |
|---|
| 2026.08.26 | ₩87,483 | ₩87,697 | ₩85,894 | ₩86,936 | -0.63% | 57.7만 |
|---|
| 2026.08.25 | ₩86,562 | ₩87,537 | ₩85,961 | ₩87,336 | +0.89% | 37.8만 |
|---|
| 2026.08.24 | ₩85,253 | ₩86,722 | ₩85,039 | ₩86,441 | +1.39% | 51.6만 |
|---|
| 2026.08.21 | ₩84,785 | ₩85,413 | ₩84,131 | ₩85,079 | +0.35% | 45.4만 |
|---|
| 2026.08.20 | ₩85,333 | ₩85,854 | ₩84,131 | ₩84,318 | -1.19% | 46.9만 |
|---|
| 2026.08.19 | ₩86,615 | ₩86,642 | ₩84,959 | ₩85,453 | -1.34% | 44.8만 |
|---|
| 2026.08.18 | ₩85,640 | ₩86,174 | ₩84,211 | ₩85,333 | -0.36% | 77.9만 |
|---|
| 2026.08.17 | ₩85,226 | ₩86,375 | ₩84,999 | ₩85,680 | +0.53% | 55만 |
|---|
| 2026.08.14 | ₩84,972 | ₩85,747 | ₩83,917 | ₩85,653 | +0.80% | 42.9만 |
|---|
| 2026.08.13 | ₩84,411 | ₩84,959 | ₩82,782 | ₩84,879 | +0.55% | 56.2만 |
|---|
| 2026.08.12 | ₩86,241 | ₩88,231 | ₩83,049 | ₩84,144 | -2.43% | 48.7만 |
|---|
| 2026.08.11 | ₩84,091 | ₩86,321 | ₩83,637 | ₩84,144 | +0.06% | 39.3만 |
|---|
| 2026.08.10 | ₩84,384 | ₩85,426 | ₩83,824 | ₩84,331 | -0.06% | 37.2만 |
|---|
| 2026.08.07 | ₩83,783 | ₩84,531 | ₩83,303 | ₩84,358 | +0.69% | 36.9만 |
|---|
| 2026.08.06 | ₩85,693 | ₩85,787 | ₩84,117 | ₩84,478 | -1.42% | 56.8만 |
|---|
| 2026.08.05 | ₩89,754 | ₩89,754 | ₩85,333 | ₩85,573 | -4.66% | 78.9만 |
|---|
| 2026.08.04 | ₩85,827 | ₩86,802 | ₩85,012 | ₩86,762 | +1.09% | 73.5만 |
|---|
| 2026.08.03 | ₩80,792 | ₩85,466 | ₩80,792 | ₩85,400 | +5.70% | 83.9만 |
|---|
| 2026.07.31 | ₩78,241 | ₩80,925 | ₩77,252 | ₩80,084 | +2.36% | 92.7만 |
|---|
| 2026.07.30 | ₩79,843 | ₩80,484 | ₩78,775 | ₩79,429 | -0.52% | 66.4만 |
|---|
| 2026.07.29 | ₩80,458 | ₩81,486 | ₩80,124 | ₩80,244 | -0.27% | 60.1만 |
|---|
| 2026.07.28 | ₩79,603 | ₩80,939 | ₩78,948 | ₩80,845 | +1.56% | 43.4만 |
|---|
| 2026.07.27 | ₩78,548 | ₩79,416 | ₩77,960 | ₩79,095 | +0.70% | 47.5만 |
|---|
| 2026.07.24 | ₩77,025 | ₩78,147 | ₩76,705 | ₩77,359 | +0.43% | 44.6만 |
|---|
| 2026.07.23 | ₩76,104 | ₩76,718 | ₩76,077 | ₩76,544 | +0.58% | 39.2만 |
|---|
| 2026.07.22 | ₩77,052 | ₩77,973 | ₩76,718 | ₩76,998 | -0.07% | 34.5만 |
|---|
| 2026.07.21 | ₩77,386 | ₩77,720 | ₩76,184 | ₩76,785 | -0.78% | 53.6만 |
|---|
| 2026.07.20 | ₩78,561 | ₩78,561 | ₩77,466 | ₩77,626 | -1.19% | 43.9만 |
|---|
| 2026.07.17 | ₩79,176 | ₩79,870 | ₩78,134 | ₩78,388 | -1.00% | 36.2만 |
|---|
| 2026.07.16 | ₩79,857 | ₩80,137 | ₩78,855 | ₩79,630 | -0.28% | 51.5만 |
|---|
| 2026.07.15 | ₩79,282 | ₩80,979 | ₩79,256 | ₩80,137 | +1.08% | 66만 |
|---|
| 2026.07.14 | ₩77,519 | ₩78,695 | ₩77,493 | ₩78,454 | +1.21% | 47.8만 |
|---|
| 2026.07.13 | ₩80,030 | ₩80,151 | ₩77,185 | ₩77,626 | -3.00% | 66.3만 |
|---|
| 2026.07.10 | ₩80,137 | ₩81,166 | ₩79,029 | ₩79,523 | -0.77% | 64.3만 |
|---|
| 2026.07.09 | ₩76,892 | ₩79,269 | ₩76,665 | ₩78,628 | +2.26% | 77만 |
|---|
| 2026.07.08 | ₩77,867 | ₩77,973 | ₩75,957 | ₩76,291 | -2.02% | 71.6만 |
|---|
| 2026.07.07 | ₩78,508 | ₩79,429 | ₩77,586 | ₩77,893 | -0.78% | 85.3만 |
|---|
| 2026.07.06 | ₩75,489 | ₩77,880 | ₩74,848 | ₩77,346 | +2.46% | 61.8만 |
|---|
| 2026.07.02 | ₩74,995 | ₩76,144 | ₩74,554 | ₩75,596 | +0.80% | 83.1만 |
|---|
| 2026.07.01 | ₩73,927 | ₩74,795 | ₩72,711 | ₩73,886 | -0.05% | 72.7만 |
|---|
| 2026.06.30 | ₩75,463 | ₩76,798 | ₩73,740 | ₩73,753 | -2.27% | 65.7만 |
|---|
| 2026.06.29 | ₩76,304 | ₩77,212 | ₩75,048 | ₩75,396 | -1.19% | 50.4만 |
|---|
| 2026.06.26 | ₩76,104 | ₩77,212 | ₩75,596 | ₩76,838 | +0.97% | 50.5만 |
|---|
| 2026.06.25 | ₩75,917 | ₩76,771 | ₩74,274 | ₩75,089 | -1.09% | 53.5만 |
|---|
| 2026.06.24 | ₩79,189 | ₩79,523 | ₩74,474 | ₩75,302 | -4.91% | 68.5만 |
|---|
| 2026.06.23 | ₩79,656 | ₩80,030 | ₩78,895 | ₩79,135 | -0.65% | 41.6만 |
|---|
| 2026.06.22 | ₩79,095 | ₩80,364 | ₩78,922 | ₩80,191 | +1.38% | 57.8만 |
|---|
| 2026.06.18 | ₩79,910 | ₩79,910 | ₩78,214 | ₩78,895 | -1.27% | 148.7만 |
|---|
| 2026.06.17 | ₩77,800 | ₩79,710 | ₩77,800 | ₩79,189 | +1.79% | 63.6만 |
|---|
| 2026.06.16 | ₩78,441 | ₩78,868 | ₩77,546 | ₩78,468 | +0.03% | 50.5만 |
|---|
| 2026.06.15 | ₩78,388 | ₩78,788 | ₩77,279 | ₩77,746 | -0.82% | 60.7만 |
|---|
| 2026.06.12 | ₩77,840 | ₩78,641 | ₩77,453 | ₩77,800 | -0.05% | 37.7만 |
|---|
| 2026.06.11 | ₩76,705 | ₩77,613 | ₩76,197 | ₩77,292 | +0.77% | 41.9만 |
|---|
| 2026.06.10 | ₩76,798 | ₩78,067 | ₩76,157 | ₩76,571 | -0.30% | 68.5만 |
|---|
| 2026.06.09 | ₩77,199 | ₩77,933 | ₩76,451 | ₩76,998 | -0.26% | 74.6만 |
|---|
| 2026.06.08 | ₩76,731 | ₩77,466 | ₩75,970 | ₩76,064 | -0.87% | 81.5만 |
|---|
| 2026.06.05 | ₩76,104 | ₩76,438 | ₩75,022 | ₩76,170 | +0.09% | 52만 |
|---|
| 2026.06.04 | ₩75,823 | ₩77,039 | ₩74,968 | ₩76,037 | +0.28% | 53.7만 |
|---|
| 2026.06.03 | ₩74,194 | ₩74,968 | ₩73,312 | ₩74,661 | +0.63% | 86.7만 |
|---|
| 2026.06.02 | ₩75,169 | ₩75,730 | ₩74,301 | ₩74,942 | -0.30% | 130.3만 |
|---|
| 2026.06.01 | ₩74,541 | ₩75,369 | ₩74,167 | ₩74,648 | +0.14% | 68.8만 |
|---|
| 2026.05.29 | ₩74,140 | ₩75,837 | ₩73,740 | ₩74,875 | +0.99% | 120.9만 |
|---|
| 2026.05.28 | ₩75,449 | ₩75,516 | ₩72,671 | ₩74,087 | -1.81% | 96.8만 |
|---|
| 2026.05.27 | ₩74,701 | ₩76,384 | ₩74,260 | ₩75,983 | +1.72% | 74.4만 |
|---|
| 2026.05.26 | ₩73,125 | ₩74,808 | ₩73,125 | ₩74,688 | +2.14% | 48.2만 |
|---|
| 2026.05.22 | ₩72,070 | ₩73,446 | ₩71,936 | ₩73,205 | +1.58% | 56.9만 |
|---|
| 2026.05.21 | ₩71,416 | ₩72,230 | ₩70,561 | ₩71,936 | +0.73% | 69.9만 |
|---|
| 2026.05.20 | ₩72,043 | ₩72,618 | ₩70,467 | ₩71,803 | -0.33% | 78.3만 |
|---|
| 2026.05.19 | ₩72,631 | ₩73,686 | ₩71,709 | ₩71,750 | -1.21% | 103.7만 |
|---|
| 2026.05.18 | ₩72,364 | ₩74,341 | ₩72,217 | ₩72,684 | +0.44% | 91.8만 |
|---|
| 2026.05.15 | ₩74,234 | ₩74,234 | ₩71,977 | ₩72,204 | -2.73% | 74.8만 |
|---|
| 2026.05.14 | ₩75,062 | ₩75,249 | ₩73,806 | ₩74,381 | -0.91% | 65.6만 |
|---|
| 2026.05.13 | ₩74,488 | ₩74,955 | ₩73,499 | ₩74,594 | +0.14% | 70.5만 |
|---|
| 2026.05.12 | ₩74,247 | ₩75,142 | ₩73,366 | ₩74,982 | +0.99% | 57.6만 |
|---|
| 2026.05.11 | ₩74,688 | ₩75,516 | ₩73,459 | ₩74,421 | -0.36% | 48.8만 |
|---|
| 2026.05.08 | ₩72,431 | ₩74,741 | ₩71,309 | ₩74,728 | +3.17% | 79.6만 |
|---|
| 2026.05.07 | ₩74,407 | ₩74,795 | ₩72,110 | ₩72,578 | -2.46% | 74.6만 |
|---|
| 2026.05.06 | ₩73,993 | ₩75,436 | ₩73,499 | ₩74,234 | +0.32% | 77.4만 |
|---|
| 2026.05.05 | ₩72,190 | ₩74,581 | ₩71,936 | ₩73,553 | +1.89% | 97.8만 |
|---|
| 2026.05.04 | ₩71,309 | ₩72,123 | ₩69,920 | ₩72,123 | +1.14% | 126.3만 |
|---|
| 2026.05.01 | ₩75,650 | ₩76,892 | ₩71,322 | ₩72,284 | -4.45% | 160.1만 |
|---|
| 2026.04.30 | ₩75,102 | ₩77,987 | ₩74,968 | ₩77,586 | +3.31% | 66.2만 |
|---|
| 2026.04.29 | ₩75,917 | ₩76,317 | ₩75,235 | ₩75,276 | -0.84% | 61.4만 |
|---|
| 2026.04.28 | ₩76,464 | ₩76,985 | ₩75,650 | ₩75,957 | -0.66% | 88.2만 |
|---|
| 2026.04.27 | ₩74,541 | ₩75,983 | ₩74,020 | ₩75,837 | +1.74% | 90.5만 |
|---|
| 2026.04.24 | ₩75,115 | ₩76,023 | ₩73,499 | ₩74,608 | -0.68% | 76만 |
|---|
| 2026.04.23 | ₩76,571 | ₩76,691 | ₩74,955 | ₩75,422 | -1.50% | 86.5만 |
|---|
| 2026.04.22 | ₩76,144 | ₩76,812 | ₩75,142 | ₩76,625 | +0.63% | 160.9만 |
|---|
| 2026.04.21 | ₩76,478 | ₩77,185 | ₩75,449 | ₩75,730 | -0.98% | 80만 |
|---|
| 2026.04.20 | ₩75,489 | ₩77,039 | ₩75,409 | ₩76,197 | +0.94% | 58.2만 |
|---|
| 2026.04.17 | ₩76,397 | ₩76,865 | ₩75,356 | ₩75,716 | -0.89% | 87.1만 |
|---|
| 2026.04.16 | ₩76,291 | ₩77,185 | ₩74,968 | ₩76,064 | -0.30% | 97.4만 |
|---|
| 2026.04.15 | ₩78,027 | ₩78,868 | ₩77,332 | ₩77,466 | -0.72% | 87만 |
|---|
| 2026.04.14 | ₩75,382 | ₩78,254 | ₩75,382 | ₩77,867 | +3.30% | 91.8만 |
|---|
| 2026.04.13 | ₩73,339 | ₩75,396 | ₩72,778 | ₩75,195 | +2.53% | 78.1만 |
|---|
| 2026.04.10 | ₩75,556 | ₩76,344 | ₩73,139 | ₩73,820 | -2.30% | 56.5만 |
|---|
| 2026.04.09 | ₩76,064 | ₩76,691 | ₩74,020 | ₩76,037 | -0.04% | 81.4만 |
|---|
| 2026.04.08 | ₩76,317 | ₩78,267 | ₩75,930 | ₩76,531 | +0.28% | 126.8만 |
|---|
| 2026.04.07 | ₩76,598 | ₩77,653 | ₩75,609 | ₩75,850 | -0.98% | 104.6만 |
|---|
| 2026.04.06 | ₩77,199 | ₩77,800 | ₩76,331 | ₩76,852 | -0.45% | 68.5만 |
|---|
| 2026.04.02 | ₩76,371 | ₩78,227 | ₩75,129 | ₩77,212 | +1.10% | 64.4만 |
|---|
| 2026.04.01 | ₩76,224 | ₩77,746 | ₩75,569 | ₩77,533 | +1.72% | 73.5만 |
|---|
| 2026.03.31 | ₩76,037 | ₩77,105 | ₩74,608 | ₩75,743 | -0.39% | 68.1만 |
|---|
| 2026.03.30 | ₩75,436 | ₩75,863 | ₩74,394 | ₩75,035 | -0.53% | 55.5만 |
|---|
| 2026.03.27 | ₩76,237 | ₩76,237 | ₩74,741 | ₩74,795 | -1.89% | 48.5만 |
|---|
| 2026.03.26 | ₩76,531 | ₩77,199 | ₩76,090 | ₩76,584 | +0.07% | 52.2만 |
|---|
| 2026.03.25 | ₩76,010 | ₩77,453 | ₩75,596 | ₩76,798 | +1.04% | 66.3만 |
|---|
| 2026.03.24 | ₩74,581 | ₩75,676 | ₩74,140 | ₩75,235 | +0.88% | 53.8만 |
|---|
| 2026.03.23 | ₩75,556 | ₩76,451 | ₩74,888 | ₩75,182 | -0.49% | 72.1만 |
|---|
| 2026.03.20 | ₩74,594 | ₩75,048 | ₩73,566 | ₩74,354 | -0.32% | 322.5만 |
|---|
| 2026.03.19 | ₩73,993 | ₩75,142 | ₩73,045 | ₩74,528 | +0.72% | 72.3만 |
|---|
| 2026.03.18 | ₩75,516 | ₩75,810 | ₩74,234 | ₩74,728 | -1.04% | 69.8만 |
|---|
| 2026.03.17 | ₩75,676 | ₩77,226 | ₩75,663 | ₩75,983 | +0.41% | 71.5만 |
|---|
| 2026.03.16 | ₩76,598 | ₩77,185 | ₩75,489 | ₩75,596 | -1.31% | 67.5만 |
|---|
| 2026.03.13 | ₩76,157 | ₩77,199 | ₩75,837 | ₩76,117 | -0.05% | 83.1만 |
|---|
| 2026.03.12 | ₩74,982 | ₩75,943 | ₩74,234 | ₩75,529 | +0.73% | 135.3만 |
|---|
| 2026.03.11 | ₩73,526 | ₩75,903 | ₩72,564 | ₩75,877 | +3.20% | 95.4만 |
|---|
| 2026.03.10 | ₩74,154 | ₩75,035 | ₩72,471 | ₩73,806 | -0.47% | 55.2만 |
|---|
| 2026.03.09 | ₩73,486 | ₩74,394 | ₩71,175 | ₩73,913 | +0.58% | 79.9만 |
|---|
| 2026.03.06 | ₩74,701 | ₩74,875 | ₩72,484 | ₩74,608 | -0.13% | 76.2만 |
|---|
| 2026.03.05 | ₩76,144 | ₩76,478 | ₩75,062 | ₩75,970 | -0.23% | 62.8만 |
|---|
| 2026.03.04 | ₩75,690 | ₩76,518 | ₩75,169 | ₩76,397 | +0.94% | 74.8만 |
|---|
| 2026.03.03 | ₩74,194 | ₩76,224 | ₩73,499 | ₩75,396 | +1.62% | 83.5만 |
|---|
| 2026.03.02 | ₩73,700 | ₩76,571 | ₩73,539 | ₩76,090 | +3.24% | 71.6만 |
|---|
| 2026.02.27 | ₩75,356 | ₩75,356 | ₩73,352 | ₩74,808 | -0.73% | 78.3만 |
|---|
| 2026.02.26 | ₩75,596 | ₩76,424 | ₩74,795 | ₩76,050 | +0.60% | 69.4만 |
|---|
| 2026.02.25 | ₩74,741 | ₩75,596 | ₩73,366 | ₩75,302 | +0.75% | 34.6만 |
|---|
| 2026.02.24 | ₩72,992 | ₩74,127 | ₩72,805 | ₩73,993 | +1.37% | 40만 |
|---|
| 2026.02.23 | ₩74,634 | ₩75,182 | ₩72,057 | ₩73,032 | -2.15% | 66.9만 |
|---|
| 2026.02.20 | ₩73,205 | ₩74,861 | ₩72,751 | ₩74,634 | +1.95% | 88.5만 |
|---|
| 2026.02.19 | ₩74,047 | ₩74,474 | ₩71,736 | ₩73,205 | -1.14% | 55.5만 |
|---|
| 2026.02.18 | ₩73,352 | ₩74,928 | ₩73,352 | ₩74,875 | +2.08% | 40.4만 |
|---|
| 2026.02.17 | ₩74,661 | ₩75,703 | ₩72,805 | ₩73,299 | -1.82% | 62.6만 |
|---|
| 2026.02.13 | ₩72,671 | ₩74,073 | ₩71,095 | ₩74,047 | +1.89% | 106.8만 |
|---|
| 2026.02.12 | ₩72,244 | ₩74,167 | ₩71,095 | ₩72,524 | +0.39% | 88.9만 |
|---|
| 2026.02.11 | ₩72,591 | ₩73,419 | ₩70,227 | ₩71,950 | -0.88% | 77.1만 |
|---|
| 2026.02.10 | ₩70,921 | ₩72,591 | ₩70,908 | ₩72,564 | +2.32% | 79.3만 |
|---|
| 2026.02.09 | ₩69,666 | ₩71,282 | ₩69,532 | ₩71,229 | +2.24% | 56.7만 |
|---|
| 2026.02.06 | ₩70,467 | ₩70,521 | ₩69,225 | ₩69,613 | -1.21% | 76.6만 |
|---|
| 2026.02.05 | ₩71,576 | ₩71,576 | ₩69,719 | ₩69,920 | -2.31% | 58.3만 |
|---|
| 2026.02.04 | ₩70,654 | ₩71,563 | ₩70,040 | ₩71,002 | +0.49% | 60.5만 |
|---|
| 2026.02.03 | ₩71,295 | ₩71,683 | ₩69,613 | ₩70,521 | -1.09% | 76만 |
|---|
| 2026.02.02 | ₩70,828 | ₩72,391 | ₩70,628 | ₩71,750 | +1.30% | 77.2만 |
|---|
| 2026.01.30 | ₩70,120 | ₩72,631 | ₩68,784 | ₩71,162 | +1.49% | 99.6만 |
|---|
| 2026.01.29 | ₩71,269 | ₩72,177 | ₩70,133 | ₩70,828 | -0.62% | 124.8만 |
|---|
| 2026.01.28 | ₩70,240 | ₩70,975 | ₩69,599 | ₩70,668 | +0.61% | 66.2만 |
|---|
| 2026.01.27 | ₩71,189 | ₩71,522 | ₩69,613 | ₩70,133 | -1.48% | 43.2만 |
|---|
| 2026.01.26 | ₩71,643 | ₩72,725 | ₩70,694 | ₩71,335 | -0.43% | 73.4만 |
|---|
| 2026.01.23 | ₩72,885 | ₩73,272 | ₩71,135 | ₩71,376 | -2.07% | 40.4만 |
|---|
| 2026.01.22 | ₩73,058 | ₩73,633 | ₩72,564 | ₩73,045 | -0.02% | 50.9만 |
|---|
| 2026.01.21 | ₩71,750 | ₩73,032 | ₩71,416 | ₩72,538 | +1.10% | 101.9만 |
|---|
| 2026.01.20 | ₩71,563 | ₩72,177 | ₩70,788 | ₩71,242 | -0.45% | 47.2만 |
|---|
| 2026.01.16 | ₩71,095 | ₩72,765 | ₩70,908 | ₩72,618 | +2.14% | 55.1만 |
|---|
| 2026.01.15 | ₩70,521 | ₩71,509 | ₩69,986 | ₩71,335 | +1.16% | 46.3만 |
|---|
| 2026.01.14 | ₩68,117 | ₩69,906 | ₩67,863 | ₩69,866 | +2.57% | 48.2만 |
|---|
| 2026.01.13 | ₩70,427 | ₩70,574 | ₩68,464 | ₩68,517 | -2.71% | 41.9만 |
|---|
| 2026.01.12 | ₩70,013 | ₩70,815 | ₩69,653 | ₩70,561 | +0.78% | 60.5만 |
|---|
| 2026.01.09 | ₩70,320 | ₩71,269 | ₩70,280 | ₩70,628 | +0.44% | 59.1만 |
|---|
| 2026.01.08 | ₩70,120 | ₩70,855 | ₩69,866 | ₩70,694 | +0.82% | 48.5만 |
|---|
| 2026.01.07 | ₩70,961 | ₩71,309 | ₩69,826 | ₩70,254 | -1.00% | 43.4만 |
|---|
| 2026.01.06 | ₩71,482 | ₩72,270 | ₩70,761 | ₩70,961 | -0.73% | 83.3만 |
|---|
| 2026.01.05 | ₩69,372 | ₩72,270 | ₩69,225 | ₩71,522 | +3.10% | 55.3만 |
|---|
| 2026.01.02 | ₩69,466 | ₩70,280 | ₩68,838 | ₩69,946 | +0.69% | 44.3만 |
|---|
| 2025.12.31 | ₩70,775 | ₩70,895 | ₩69,546 | ₩69,546 | -1.74% | 38.8만 |
|---|
| 2025.12.30 | ₩71,816 | ₩72,123 | ₩70,775 | ₩70,828 | -1.38% | 43.7만 |
|---|
| 2025.12.29 | ₩72,310 | ₩72,471 | ₩71,442 | ₩71,936 | -0.52% | 37.1만 |
|---|
| 2025.12.26 | ₩72,684 | ₩72,684 | ₩71,923 | ₩72,297 | -0.53% | 32.9만 |
|---|
| 2025.12.24 | ₩72,043 | ₩72,765 | ₩71,936 | ₩72,564 | +0.72% | 22.7만 |
|---|
| 2025.12.23 | ₩71,456 | ₩72,604 | ₩71,215 | ₩72,137 | +0.95% | 53.1만 |
|---|
| 2025.12.22 | ₩70,414 | ₩71,830 | ₩70,414 | ₩71,549 | +1.61% | 42.7만 |
|---|
| 2025.12.19 | ₩70,641 | ₩71,469 | ₩70,173 | ₩70,307 | -0.47% | 114만 |
|---|
| 2025.12.18 | ₩70,988 | ₩71,536 | ₩69,292 | ₩70,681 | -0.43% | 49만 |
|---|
| 2025.12.17 | ₩69,759 | ₩71,015 | ₩69,452 | ₩70,467 | +1.01% | 55.6만 |
|---|
| 2025.12.16 | ₩69,559 | ₩70,654 | ₩68,971 | ₩69,586 | +0.04% | 58만 |
|---|
| 2025.12.15 | ₩69,693 | ₩70,107 | ₩68,878 | ₩69,332 | -0.52% | 73만 |
|---|
| 2025.12.12 | ₩70,641 | ₩70,641 | ₩69,305 | ₩69,706 | -1.32% | 33만 |
|---|
| 2025.12.11 | ₩68,824 | ₩70,334 | ₩68,517 | ₩70,133 | +1.90% | 105.4만 |
|---|
| 2025.12.10 | ₩67,609 | ₩69,305 | ₩67,302 | ₩68,838 | +1.82% | 66.8만 |
|---|
| 2025.12.09 | ₩66,955 | ₩68,317 | ₩66,955 | ₩67,809 | +1.28% | 46.9만 |
|---|
| 2025.12.08 | ₩67,743 | ₩67,743 | ₩66,794 | ₩67,048 | -1.03% | 93.3만 |
|---|
| 2025.12.05 | ₩67,716 | ₩68,531 | ₩67,596 | ₩67,916 | +0.30% | 35.4만 |
|---|
| 2025.12.04 | ₩67,529 | ₩68,678 | ₩67,315 | ₩67,809 | +0.42% | 48.8만 |
|---|
| 2025.12.03 | ₩66,941 | ₩68,050 | ₩66,888 | ₩67,582 | +0.96% | 84.8만 |
|---|
| 2025.12.02 | ₩66,701 | ₩67,529 | ₩66,220 | ₩66,955 | +0.38% | 69.9만 |
|---|
| 2025.12.01 | ₩66,754 | ₩67,516 | ₩66,273 | ₩66,661 | -0.14% | 64.8만 |
|---|
| 2025.11.28 | ₩67,476 | ₩67,476 | ₩66,768 | ₩67,008 | -0.69% | 22.2만 |
|---|
| 2025.11.26 | ₩66,086 | ₩67,622 | ₩66,086 | ₩67,208 | +1.70% | 74.3만 |
|---|
| 2025.11.25 | ₩65,445 | ₩66,287 | ₩65,352 | ₩66,020 | +0.88% | 59.7만 |
|---|
| 2025.11.24 | ₩64,510 | ₩65,365 | ₩64,270 | ₩65,339 | +1.28% | 92.3만 |
|---|
| 2025.11.21 | ₩63,749 | ₩64,978 | ₩63,308 | ₩64,644 | +1.40% | 66.1만 |
|---|
| 2025.11.20 | ₩64,751 | ₩64,978 | ₩63,175 | ₩63,509 | -1.92% | 56.8만 |
|---|
| 2025.11.19 | ₩64,430 | ₩64,978 | ₩63,562 | ₩64,163 | -0.41% | 59.3만 |
|---|
| 2025.11.18 | ₩63,843 | ₩64,991 | ₩63,455 | ₩64,591 | +1.17% | 49.9만 |
|---|
| 2025.11.17 | ₩65,526 | ₩65,526 | ₩63,990 | ₩64,056 | -2.24% | 48만 |
|---|
| 2025.11.14 | ₩65,579 | ₩66,247 | ₩64,951 | ₩65,659 | +0.12% | 41.5만 |
|---|
| 2025.11.13 | ₩66,928 | ₩67,542 | ₩65,566 | ₩65,713 | -1.82% | 39.1만 |
|---|
| 2025.11.12 | ₩66,674 | ₩68,010 | ₩66,674 | ₩67,275 | +0.90% | 40.2만 |
|---|
| 2025.11.11 | ₩66,394 | ₩66,808 | ₩66,140 | ₩66,674 | +0.42% | 28.7만 |
|---|
| 2025.11.10 | ₩66,073 | ₩67,021 | ₩65,846 | ₩66,340 | +0.40% | 40.1만 |
|---|
| 2025.11.07 | ₩65,993 | ₩66,394 | ₩65,419 | ₩66,060 | +0.10% | 36.9만 |
|---|
| 2025.11.06 | ₩66,688 | ₩66,955 | ₩65,579 | ₩66,581 | -0.16% | 75.8만 |
|---|
| 2025.11.05 | ₩66,100 | ₩67,422 | ₩66,033 | ₩67,061 | +1.45% | 61만 |
|---|
| 2025.11.04 | ₩65,379 | ₩66,287 | ₩64,844 | ₩66,207 | +1.27% | 60.1만 |
|---|
| 2025.11.03 | ₩64,778 | ₩65,552 | ₩63,135 | ₩65,526 | +1.15% | 66.6만 |
|---|
| 2025.10.31 | ₩64,751 | ₩65,739 | ₩62,320 | ₩64,751 | 0.00% | 86.2만 |
|---|
| 2025.10.30 | ₩63,362 | ₩64,323 | ₩62,694 | ₩63,175 | -0.30% | 128.3만 |
|---|
| 2025.10.29 | ₩64,270 | ₩64,884 | ₩63,161 | ₩63,682 | -0.91% | 58.4만 |
|---|
| 2025.10.28 | ₩65,405 | ₩65,405 | ₩64,217 | ₩64,657 | -1.14% | 47.3만 |
|---|
| 2025.10.27 | ₩65,031 | ₩66,046 | ₩64,871 | ₩65,459 | +0.66% | 68.9만 |
|---|
| 2025.10.24 | ₩67,529 | ₩67,582 | ₩64,230 | ₩64,310 | -4.77% | 79.6만 |
|---|
| 2025.10.23 | ₩68,357 | ₩68,397 | ₩66,848 | ₩67,061 | -1.90% | 41.5만 |
|---|
| 2025.10.22 | ₩69,118 | ₩69,372 | ₩67,943 | ₩68,143 | -1.41% | 24.1만 |
|---|
| 2025.10.21 | ₩68,664 | ₩69,412 | ₩68,664 | ₩68,891 | +0.33% | 25.9만 |
|---|
| 2025.10.20 | ₩69,225 | ₩69,572 | ₩68,811 | ₩69,118 | -0.15% | 35.1만 |
|---|
| 2025.10.17 | ₩68,544 | ₩68,931 | ₩67,703 | ₩68,798 | +0.37% | 39.9만 |
|---|
| 2025.10.16 | ₩69,532 | ₩69,933 | ₩67,903 | ₩68,437 | -1.58% | 49.6만 |
|---|
| 2025.10.15 | ₩70,307 | ₩70,360 | ₩68,678 | ₩69,706 | -0.85% | 64.3만 |
|---|
| 2025.10.14 | ₩69,332 | ₩70,654 | ₩69,025 | ₩70,027 | +1.00% | 39.3만 |
|---|
| 2025.10.13 | ₩68,704 | ₩70,254 | ₩68,664 | ₩69,653 | +1.38% | 46.9만 |
|---|
| 2025.10.10 | ₩70,467 | ₩71,189 | ₩67,769 | ₩68,170 | -3.26% | 70.7만 |
|---|