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 | ₩76,016 | ₩76,016 | ₩74,628 | ₩75,442 | -0.76% | 95.9만 |
| 2026.10.08 | ₩73,774 | ₩75,749 | ₩73,774 | ₩74,682 | +1.23% | 119.6만 |
| 2026.10.07 | ₩74,655 | ₩75,442 | ₩73,841 | ₩74,548 | -0.14% | 67.9만 |
| 2026.10.06 | ₩75,643 | ₩75,736 | ₩74,308 | ₩75,496 | -0.19% | 58.9만 |
| 2026.10.05 | ₩74,735 | ₩76,056 | ₩74,228 | ₩75,416 | +0.91% | 56.8만 |
| 2026.10.02 | ₩75,242 | ₩76,030 | ₩74,788 | ₩74,842 | -0.53% | 55.3만 |
| 2026.10.01 | ₩74,615 | ₩75,282 | ₩73,827 | ₩74,962 | +0.47% | 69만 |
| 2026.09.30 | ₩76,911 | ₩77,124 | ₩74,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,242 |
| -2.17% |
| 88.4만 |
| 2026.09.29 | ₩76,817 | ₩77,311 | ₩76,083 | ₩76,777 | -0.05% | 48.1만 |
|---|
| 2026.09.28 | ₩77,084 | ₩77,445 | ₩75,856 | ₩76,831 | -0.33% | 43.2만 |
|---|
| 2026.09.25 | ₩77,044 | ₩77,458 | ₩76,257 | ₩77,178 | +0.17% | 44.6만 |
|---|
| 2026.09.24 | ₩76,724 | ₩77,485 | ₩75,336 | ₩76,590 | -0.17% | 51.8만 |
|---|
| 2026.09.23 | ₩75,910 | ₩78,032 | ₩75,843 | ₩76,831 | +1.21% | 61만 |
|---|
| 2026.09.22 | ₩77,938 | ₩78,272 | ₩75,442 | ₩75,976 | -2.52% | 67.9만 |
|---|
| 2026.09.21 | ₩76,697 | ₩77,858 | ₩76,337 | ₩77,658 | +1.25% | 44.7만 |
|---|
| 2026.09.18 | ₩75,242 | ₩76,510 | ₩74,561 | ₩76,217 | +1.30% | 246.5만 |
|---|
| 2026.09.17 | ₩76,604 | ₩77,084 | ₩75,162 | ₩75,229 | -1.79% | 63.6만 |
|---|
| 2026.09.16 | ₩77,872 | ₩78,018 | ₩74,334 | ₩75,669 | -2.83% | 91.7만 |
|---|
| 2026.09.15 | ₩78,459 | ₩78,459 | ₩76,630 | ₩77,752 | -0.90% | 78.3만 |
|---|
| 2026.09.14 | ₩79,727 | ₩79,901 | ₩77,538 | ₩78,739 | -1.24% | 83.7만 |
|---|
| 2026.09.11 | ₩82,303 | ₩82,303 | ₩79,447 | ₩79,513 | -3.39% | 67.4만 |
|---|
| 2026.09.10 | ₩81,529 | ₩81,689 | ₩80,675 | ₩81,409 | -0.15% | 40.7만 |
|---|
| 2026.09.09 | ₩81,355 | ₩81,876 | ₩80,515 | ₩81,662 | +0.38% | 41만 |
|---|
| 2026.09.08 | ₩82,877 | ₩83,651 | ₩81,796 | ₩82,023 | -1.03% | 65.4만 |
|---|
| 2026.09.04 | ₩81,929 | ₩83,905 | ₩81,702 | ₩83,291 | +1.66% | 43.3만 |
|---|
| 2026.09.03 | ₩81,809 | ₩83,131 | ₩81,209 | ₩82,971 | +1.42% | 69.1만 |
|---|
| 2026.09.02 | ₩83,411 | ₩83,745 | ₩81,048 | ₩81,062 | -2.82% | 50.6만 |
|---|
| 2026.09.01 | ₩84,412 | ₩84,813 | ₩82,824 | ₩82,984 | -1.69% | 59.4만 |
|---|
| 2026.08.31 | ₩85,840 | ₩86,214 | ₩84,879 | ₩84,959 | -1.03% | 73.7만 |
|---|
| 2026.08.28 | ₩87,162 | ₩87,869 | ₩85,960 | ₩85,974 | -1.36% | 41.7만 |
|---|
| 2026.08.27 | ₩86,534 | ₩87,415 | ₩85,974 | ₩86,574 | +0.05% | 45.7만 |
|---|
| 2026.08.26 | ₩87,429 | ₩87,642 | ₩85,840 | ₩86,881 | -0.63% | 57.7만 |
|---|
| 2026.08.25 | ₩86,508 | ₩87,482 | ₩85,907 | ₩87,282 | +0.89% | 37.8만 |
|---|
| 2026.08.24 | ₩85,200 | ₩86,668 | ₩84,986 | ₩86,388 | +1.39% | 51.6만 |
|---|
| 2026.08.21 | ₩84,732 | ₩85,360 | ₩84,078 | ₩85,026 | +0.35% | 45.4만 |
|---|
| 2026.08.20 | ₩85,280 | ₩85,800 | ₩84,078 | ₩84,265 | -1.19% | 46.9만 |
|---|
| 2026.08.19 | ₩86,561 | ₩86,588 | ₩84,906 | ₩85,400 | -1.34% | 44.8만 |
|---|
| 2026.08.18 | ₩85,587 | ₩86,121 | ₩84,159 | ₩85,280 | -0.36% | 77.9만 |
|---|
| 2026.08.17 | ₩85,173 | ₩86,321 | ₩84,946 | ₩85,627 | +0.53% | 55만 |
|---|
| 2026.08.14 | ₩84,919 | ₩85,694 | ₩83,865 | ₩85,600 | +0.80% | 42.9만 |
|---|
| 2026.08.13 | ₩84,359 | ₩84,906 | ₩82,730 | ₩84,826 | +0.55% | 56.2만 |
|---|
| 2026.08.12 | ₩86,187 | ₩88,176 | ₩82,997 | ₩84,092 | -2.43% | 48.7만 |
|---|
| 2026.08.11 | ₩84,038 | ₩86,267 | ₩83,585 | ₩84,092 | +0.06% | 39.3만 |
|---|
| 2026.08.10 | ₩84,332 | ₩85,373 | ₩83,771 | ₩84,279 | -0.06% | 37.2만 |
|---|
| 2026.08.07 | ₩83,731 | ₩84,479 | ₩83,251 | ₩84,305 | +0.69% | 36.9만 |
|---|
| 2026.08.06 | ₩85,640 | ₩85,734 | ₩84,065 | ₩84,425 | -1.42% | 56.8만 |
|---|
| 2026.08.05 | ₩89,698 | ₩89,698 | ₩85,280 | ₩85,520 | -4.66% | 78.9만 |
|---|
| 2026.08.04 | ₩85,774 | ₩86,748 | ₩84,959 | ₩86,708 | +1.09% | 73.5만 |
|---|
| 2026.08.03 | ₩80,741 | ₩85,413 | ₩80,741 | ₩85,346 | +5.70% | 83.9만 |
|---|
| 2026.07.31 | ₩78,192 | ₩80,875 | ₩77,204 | ₩80,034 | +2.36% | 92.7만 |
|---|
| 2026.07.30 | ₩79,794 | ₩80,434 | ₩78,726 | ₩79,380 | -0.52% | 66.4만 |
|---|
| 2026.07.29 | ₩80,408 | ₩81,436 | ₩80,074 | ₩80,194 | -0.27% | 60.1만 |
|---|
| 2026.07.28 | ₩79,553 | ₩80,888 | ₩78,899 | ₩80,795 | +1.56% | 43.4만 |
|---|
| 2026.07.27 | ₩78,499 | ₩79,367 | ₩77,912 | ₩79,046 | +0.70% | 47.5만 |
|---|
| 2026.07.24 | ₩76,977 | ₩78,099 | ₩76,657 | ₩77,311 | +0.43% | 44.6만 |
|---|
| 2026.07.23 | ₩76,056 | ₩76,670 | ₩76,030 | ₩76,497 | +0.58% | 39.2만 |
|---|
| 2026.07.22 | ₩77,004 | ₩77,925 | ₩76,670 | ₩76,951 | -0.07% | 34.5만 |
|---|
| 2026.07.21 | ₩77,338 | ₩77,671 | ₩76,136 | ₩76,737 | -0.78% | 53.6만 |
|---|
| 2026.07.20 | ₩78,512 | ₩78,512 | ₩77,418 | ₩77,578 | -1.19% | 43.9만 |
|---|
| 2026.07.17 | ₩79,126 | ₩79,820 | ₩78,085 | ₩78,339 | -1.00% | 36.2만 |
|---|
| 2026.07.16 | ₩79,807 | ₩80,087 | ₩78,806 | ₩79,580 | -0.28% | 51.5만 |
|---|
| 2026.07.15 | ₩79,233 | ₩80,928 | ₩79,206 | ₩80,087 | +1.08% | 66만 |
|---|
| 2026.07.14 | ₩77,471 | ₩78,646 | ₩77,445 | ₩78,406 | +1.21% | 47.8만 |
|---|
| 2026.07.13 | ₩79,981 | ₩80,101 | ₩77,138 | ₩77,578 | -3.00% | 66.3만 |
|---|
| 2026.07.10 | ₩80,087 | ₩81,115 | ₩78,980 | ₩79,473 | -0.77% | 64.3만 |
|---|
| 2026.07.09 | ₩76,844 | ₩79,220 | ₩76,617 | ₩78,579 | +2.26% | 77만 |
|---|
| 2026.07.08 | ₩77,818 | ₩77,925 | ₩75,910 | ₩76,243 | -2.02% | 71.6만 |
|---|
| 2026.07.07 | ₩78,459 | ₩79,380 | ₩77,538 | ₩77,845 | -0.78% | 85.3만 |
|---|
| 2026.07.06 | ₩75,442 | ₩77,832 | ₩74,802 | ₩77,298 | +2.46% | 61.8만 |
|---|
| 2026.07.02 | ₩74,948 | ₩76,096 | ₩74,508 | ₩75,549 | +0.80% | 83.1만 |
|---|
| 2026.07.01 | ₩73,881 | ₩74,748 | ₩72,666 | ₩73,841 | -0.05% | 72.7만 |
|---|
| 2026.06.30 | ₩75,416 | ₩76,750 | ₩73,694 | ₩73,707 | -2.27% | 65.7만 |
|---|
| 2026.06.29 | ₩76,257 | ₩77,164 | ₩75,002 | ₩75,349 | -1.19% | 50.4만 |
|---|
| 2026.06.26 | ₩76,056 | ₩77,164 | ₩75,549 | ₩76,790 | +0.97% | 50.5만 |
|---|
| 2026.06.25 | ₩75,869 | ₩76,724 | ₩74,228 | ₩75,042 | -1.09% | 53.5만 |
|---|
| 2026.06.24 | ₩79,140 | ₩79,473 | ₩74,428 | ₩75,255 | -4.91% | 68.5만 |
|---|
| 2026.06.23 | ₩79,607 | ₩79,981 | ₩78,846 | ₩79,086 | -0.65% | 41.6만 |
|---|
| 2026.06.22 | ₩79,046 | ₩80,314 | ₩78,873 | ₩80,141 | +1.38% | 57.8만 |
|---|
| 2026.06.18 | ₩79,860 | ₩79,860 | ₩78,165 | ₩78,846 | -1.27% | 148.7만 |
|---|
| 2026.06.17 | ₩77,752 | ₩79,660 | ₩77,752 | ₩79,140 | +1.79% | 63.6만 |
|---|
| 2026.06.16 | ₩78,392 | ₩78,819 | ₩77,498 | ₩78,419 | +0.03% | 50.5만 |
|---|
| 2026.06.15 | ₩78,339 | ₩78,739 | ₩77,231 | ₩77,698 | -0.82% | 60.7만 |
|---|
| 2026.06.12 | ₩77,792 | ₩78,592 | ₩77,404 | ₩77,752 | -0.05% | 37.7만 |
|---|
| 2026.06.11 | ₩76,657 | ₩77,565 | ₩76,150 | ₩77,244 | +0.77% | 41.9만 |
|---|
| 2026.06.10 | ₩76,750 | ₩78,018 | ₩76,110 | ₩76,524 | -0.30% | 68.5만 |
|---|
| 2026.06.09 | ₩77,151 | ₩77,885 | ₩76,403 | ₩76,951 | -0.26% | 74.6만 |
|---|
| 2026.06.08 | ₩76,684 | ₩77,418 | ₩75,923 | ₩76,016 | -0.87% | 81.5만 |
|---|
| 2026.06.05 | ₩76,056 | ₩76,390 | ₩74,975 | ₩76,123 | +0.09% | 52만 |
|---|
| 2026.06.04 | ₩75,776 | ₩76,991 | ₩74,922 | ₩75,990 | +0.28% | 53.7만 |
|---|
| 2026.06.03 | ₩74,148 | ₩74,922 | ₩73,267 | ₩74,615 | +0.63% | 86.7만 |
|---|
| 2026.06.02 | ₩75,122 | ₩75,683 | ₩74,254 | ₩74,895 | -0.30% | 130.3만 |
|---|
| 2026.06.01 | ₩74,495 | ₩75,322 | ₩74,121 | ₩74,601 | +0.14% | 68.8만 |
|---|
| 2026.05.29 | ₩74,094 | ₩75,789 | ₩73,694 | ₩74,828 | +0.99% | 120.9만 |
|---|
| 2026.05.28 | ₩75,402 | ₩75,469 | ₩72,626 | ₩74,041 | -1.81% | 96.8만 |
|---|
| 2026.05.27 | ₩74,655 | ₩76,337 | ₩74,214 | ₩75,936 | +1.72% | 74.4만 |
|---|
| 2026.05.26 | ₩73,080 | ₩74,762 | ₩73,080 | ₩74,641 | +2.14% | 48.2만 |
|---|
| 2026.05.22 | ₩72,025 | ₩73,400 | ₩71,892 | ₩73,160 | +1.58% | 56.9만 |
|---|
| 2026.05.21 | ₩71,371 | ₩72,185 | ₩70,517 | ₩71,892 | +0.73% | 69.9만 |
|---|
| 2026.05.20 | ₩71,999 | ₩72,573 | ₩70,424 | ₩71,758 | -0.33% | 78.3만 |
|---|
| 2026.05.19 | ₩72,586 | ₩73,640 | ₩71,665 | ₩71,705 | -1.21% | 103.7만 |
|---|
| 2026.05.18 | ₩72,319 | ₩74,294 | ₩72,172 | ₩72,639 | +0.44% | 91.8만 |
|---|
| 2026.05.15 | ₩74,188 | ₩74,188 | ₩71,932 | ₩72,159 | -2.73% | 74.8만 |
|---|
| 2026.05.14 | ₩75,015 | ₩75,202 | ₩73,760 | ₩74,334 | -0.91% | 65.6만 |
|---|
| 2026.05.13 | ₩74,441 | ₩74,908 | ₩73,453 | ₩74,548 | +0.14% | 70.5만 |
|---|
| 2026.05.12 | ₩74,201 | ₩75,095 | ₩73,320 | ₩74,935 | +0.99% | 57.6만 |
|---|
| 2026.05.11 | ₩74,641 | ₩75,469 | ₩73,413 | ₩74,375 | -0.36% | 48.8만 |
|---|
| 2026.05.08 | ₩72,386 | ₩74,695 | ₩71,264 | ₩74,682 | +3.17% | 79.6만 |
|---|
| 2026.05.07 | ₩74,361 | ₩74,748 | ₩72,065 | ₩72,532 | -2.46% | 74.6만 |
|---|
| 2026.05.06 | ₩73,947 | ₩75,389 | ₩73,453 | ₩74,188 | +0.32% | 77.4만 |
|---|
| 2026.05.05 | ₩72,145 | ₩74,535 | ₩71,892 | ₩73,507 | +1.89% | 97.8만 |
|---|
| 2026.05.04 | ₩71,264 | ₩72,079 | ₩69,876 | ₩72,079 | +1.14% | 126.3만 |
|---|
| 2026.05.01 | ₩75,603 | ₩76,844 | ₩71,278 | ₩72,239 | -4.45% | 160.1만 |
|---|
| 2026.04.30 | ₩75,055 | ₩77,938 | ₩74,922 | ₩77,538 | +3.31% | 66.2만 |
|---|
| 2026.04.29 | ₩75,869 | ₩76,270 | ₩75,189 | ₩75,229 | -0.84% | 61.4만 |
|---|
| 2026.04.28 | ₩76,417 | ₩76,937 | ₩75,603 | ₩75,910 | -0.66% | 88.2만 |
|---|
| 2026.04.27 | ₩74,495 | ₩75,936 | ₩73,974 | ₩75,789 | +1.74% | 90.5만 |
|---|
| 2026.04.24 | ₩75,069 | ₩75,976 | ₩73,453 | ₩74,561 | -0.68% | 76만 |
|---|
| 2026.04.23 | ₩76,524 | ₩76,644 | ₩74,908 | ₩75,376 | -1.50% | 86.5만 |
|---|
| 2026.04.22 | ₩76,096 | ₩76,764 | ₩75,095 | ₩76,577 | +0.63% | 160.9만 |
|---|
| 2026.04.21 | ₩76,430 | ₩77,138 | ₩75,402 | ₩75,683 | -0.98% | 80만 |
|---|
| 2026.04.20 | ₩75,442 | ₩76,991 | ₩75,362 | ₩76,150 | +0.94% | 58.2만 |
|---|
| 2026.04.17 | ₩76,350 | ₩76,817 | ₩75,309 | ₩75,669 | -0.89% | 87.1만 |
|---|
| 2026.04.16 | ₩76,243 | ₩77,138 | ₩74,922 | ₩76,016 | -0.30% | 97.4만 |
|---|
| 2026.04.15 | ₩77,978 | ₩78,819 | ₩77,284 | ₩77,418 | -0.72% | 87만 |
|---|
| 2026.04.14 | ₩75,336 | ₩78,205 | ₩75,336 | ₩77,818 | +3.30% | 91.8만 |
|---|
| 2026.04.13 | ₩73,293 | ₩75,349 | ₩72,733 | ₩75,149 | +2.53% | 78.1만 |
|---|
| 2026.04.10 | ₩75,509 | ₩76,297 | ₩73,093 | ₩73,774 | -2.30% | 56.5만 |
|---|
| 2026.04.09 | ₩76,016 | ₩76,644 | ₩73,974 | ₩75,990 | -0.04% | 81.4만 |
|---|
| 2026.04.08 | ₩76,270 | ₩78,219 | ₩75,883 | ₩76,483 | +0.28% | 126.8만 |
|---|
| 2026.04.07 | ₩76,550 | ₩77,605 | ₩75,562 | ₩75,803 | -0.98% | 104.6만 |
|---|
| 2026.04.06 | ₩77,151 | ₩77,752 | ₩76,283 | ₩76,804 | -0.45% | 68.5만 |
|---|
| 2026.04.02 | ₩76,323 | ₩78,179 | ₩75,082 | ₩77,164 | +1.10% | 64.4만 |
|---|
| 2026.04.01 | ₩76,176 | ₩77,698 | ₩75,522 | ₩77,485 | +1.72% | 73.5만 |
|---|
| 2026.03.31 | ₩75,990 | ₩77,057 | ₩74,561 | ₩75,696 | -0.39% | 68.1만 |
|---|
| 2026.03.30 | ₩75,389 | ₩75,816 | ₩74,348 | ₩74,989 | -0.53% | 55.5만 |
|---|
| 2026.03.27 | ₩76,190 | ₩76,190 | ₩74,695 | ₩74,748 | -1.89% | 48.5만 |
|---|
| 2026.03.26 | ₩76,483 | ₩77,151 | ₩76,043 | ₩76,537 | +0.07% | 52.2만 |
|---|
| 2026.03.25 | ₩75,963 | ₩77,404 | ₩75,549 | ₩76,750 | +1.04% | 66.3만 |
|---|
| 2026.03.24 | ₩74,535 | ₩75,629 | ₩74,094 | ₩75,189 | +0.88% | 53.8만 |
|---|
| 2026.03.23 | ₩75,509 | ₩76,403 | ₩74,842 | ₩75,135 | -0.49% | 72.1만 |
|---|
| 2026.03.20 | ₩74,548 | ₩75,002 | ₩73,520 | ₩74,308 | -0.32% | 322.5만 |
|---|
| 2026.03.19 | ₩73,947 | ₩75,095 | ₩73,000 | ₩74,481 | +0.72% | 72.3만 |
|---|
| 2026.03.18 | ₩75,469 | ₩75,763 | ₩74,188 | ₩74,682 | -1.04% | 69.8만 |
|---|
| 2026.03.17 | ₩75,629 | ₩77,178 | ₩75,616 | ₩75,936 | +0.41% | 71.5만 |
|---|
| 2026.03.16 | ₩76,550 | ₩77,138 | ₩75,442 | ₩75,549 | -1.31% | 67.5만 |
|---|
| 2026.03.13 | ₩76,110 | ₩77,151 | ₩75,789 | ₩76,070 | -0.05% | 83.1만 |
|---|
| 2026.03.12 | ₩74,935 | ₩75,896 | ₩74,188 | ₩75,482 | +0.73% | 135.3만 |
|---|
| 2026.03.11 | ₩73,480 | ₩75,856 | ₩72,519 | ₩75,829 | +3.20% | 95.4만 |
|---|
| 2026.03.10 | ₩74,108 | ₩74,989 | ₩72,426 | ₩73,760 | -0.47% | 55.2만 |
|---|
| 2026.03.09 | ₩73,440 | ₩74,348 | ₩71,131 | ₩73,867 | +0.58% | 79.9만 |
|---|
| 2026.03.06 | ₩74,655 | ₩74,828 | ₩72,439 | ₩74,561 | -0.13% | 76.2만 |
|---|
| 2026.03.05 | ₩76,096 | ₩76,430 | ₩75,015 | ₩75,923 | -0.23% | 62.8만 |
|---|
| 2026.03.04 | ₩75,643 | ₩76,470 | ₩75,122 | ₩76,350 | +0.94% | 74.8만 |
|---|
| 2026.03.03 | ₩74,148 | ₩76,176 | ₩73,453 | ₩75,349 | +1.62% | 83.5만 |
|---|
| 2026.03.02 | ₩73,654 | ₩76,524 | ₩73,494 | ₩76,043 | +3.24% | 71.6만 |
|---|
| 2026.02.27 | ₩75,309 | ₩75,309 | ₩73,307 | ₩74,762 | -0.73% | 78.3만 |
|---|
| 2026.02.26 | ₩75,549 | ₩76,377 | ₩74,748 | ₩76,003 | +0.60% | 69.4만 |
|---|
| 2026.02.25 | ₩74,695 | ₩75,549 | ₩73,320 | ₩75,255 | +0.75% | 34.6만 |
|---|
| 2026.02.24 | ₩72,946 | ₩74,081 | ₩72,759 | ₩73,947 | +1.37% | 40만 |
|---|
| 2026.02.23 | ₩74,588 | ₩75,135 | ₩72,012 | ₩72,986 | -2.15% | 66.9만 |
|---|
| 2026.02.20 | ₩73,160 | ₩74,815 | ₩72,706 | ₩74,588 | +1.95% | 88.5만 |
|---|
| 2026.02.19 | ₩74,001 | ₩74,428 | ₩71,692 | ₩73,160 | -1.14% | 55.5만 |
|---|
| 2026.02.18 | ₩73,307 | ₩74,882 | ₩73,307 | ₩74,828 | +2.08% | 40.4만 |
|---|
| 2026.02.17 | ₩74,615 | ₩75,656 | ₩72,759 | ₩73,253 | -1.82% | 62.6만 |
|---|
| 2026.02.13 | ₩72,626 | ₩74,027 | ₩71,051 | ₩74,001 | +1.89% | 106.8만 |
|---|
| 2026.02.12 | ₩72,199 | ₩74,121 | ₩71,051 | ₩72,479 | +0.39% | 88.9만 |
|---|
| 2026.02.11 | ₩72,546 | ₩73,373 | ₩70,183 | ₩71,905 | -0.88% | 77.1만 |
|---|
| 2026.02.10 | ₩70,877 | ₩72,546 | ₩70,864 | ₩72,519 | +2.32% | 79.3만 |
|---|
| 2026.02.09 | ₩69,623 | ₩71,238 | ₩69,489 | ₩71,184 | +2.24% | 56.7만 |
|---|
| 2026.02.06 | ₩70,424 | ₩70,477 | ₩69,182 | ₩69,569 | -1.21% | 76.6만 |
|---|
| 2026.02.05 | ₩71,531 | ₩71,531 | ₩69,676 | ₩69,876 | -2.31% | 58.3만 |
|---|
| 2026.02.04 | ₩70,610 | ₩71,518 | ₩69,996 | ₩70,957 | +0.49% | 60.5만 |
|---|
| 2026.02.03 | ₩71,251 | ₩71,638 | ₩69,569 | ₩70,477 | -1.09% | 76만 |
|---|
| 2026.02.02 | ₩70,784 | ₩72,346 | ₩70,584 | ₩71,705 | +1.30% | 77.2만 |
|---|
| 2026.01.30 | ₩70,076 | ₩72,586 | ₩68,742 | ₩71,118 | +1.49% | 99.6만 |
|---|
| 2026.01.29 | ₩71,224 | ₩72,132 | ₩70,090 | ₩70,784 | -0.62% | 124.8만 |
|---|
| 2026.01.28 | ₩70,197 | ₩70,931 | ₩69,556 | ₩70,624 | +0.61% | 66.2만 |
|---|
| 2026.01.27 | ₩71,144 | ₩71,478 | ₩69,569 | ₩70,090 | -1.48% | 43.2만 |
|---|
| 2026.01.26 | ₩71,598 | ₩72,679 | ₩70,650 | ₩71,291 | -0.43% | 73.4만 |
|---|
| 2026.01.23 | ₩72,839 | ₩73,227 | ₩71,091 | ₩71,331 | -2.07% | 40.4만 |
|---|
| 2026.01.22 | ₩73,013 | ₩73,587 | ₩72,519 | ₩73,000 | -0.02% | 50.9만 |
|---|
| 2026.01.21 | ₩71,705 | ₩72,986 | ₩71,371 | ₩72,492 | +1.10% | 101.9만 |
|---|
| 2026.01.20 | ₩71,518 | ₩72,132 | ₩70,744 | ₩71,198 | -0.45% | 47.2만 |
|---|
| 2026.01.16 | ₩71,051 | ₩72,719 | ₩70,864 | ₩72,573 | +2.14% | 55.1만 |
|---|
| 2026.01.15 | ₩70,477 | ₩71,465 | ₩69,943 | ₩71,291 | +1.16% | 46.3만 |
|---|
| 2026.01.14 | ₩68,074 | ₩69,863 | ₩67,821 | ₩69,823 | +2.57% | 48.2만 |
|---|
| 2026.01.13 | ₩70,383 | ₩70,530 | ₩68,421 | ₩68,475 | -2.71% | 41.9만 |
|---|
| 2026.01.12 | ₩69,970 | ₩70,771 | ₩69,609 | ₩70,517 | +0.78% | 60.5만 |
|---|
| 2026.01.09 | ₩70,277 | ₩71,224 | ₩70,237 | ₩70,584 | +0.44% | 59.1만 |
|---|
| 2026.01.08 | ₩70,076 | ₩70,811 | ₩69,823 | ₩70,650 | +0.82% | 48.5만 |
|---|
| 2026.01.07 | ₩70,917 | ₩71,264 | ₩69,783 | ₩70,210 | -1.00% | 43.4만 |
|---|
| 2026.01.06 | ₩71,438 | ₩72,225 | ₩70,717 | ₩70,917 | -0.73% | 83.3만 |
|---|
| 2026.01.05 | ₩69,329 | ₩72,225 | ₩69,182 | ₩71,478 | +3.10% | 55.3만 |
|---|
| 2026.01.02 | ₩69,422 | ₩70,237 | ₩68,795 | ₩69,903 | +0.69% | 44.3만 |
|---|
| 2025.12.31 | ₩70,731 | ₩70,851 | ₩69,503 | ₩69,503 | -1.74% | 38.8만 |
|---|
| 2025.12.30 | ₩71,772 | ₩72,079 | ₩70,731 | ₩70,784 | -1.38% | 43.7만 |
|---|
| 2025.12.29 | ₩72,266 | ₩72,426 | ₩71,398 | ₩71,892 | -0.52% | 37.1만 |
|---|
| 2025.12.26 | ₩72,639 | ₩72,639 | ₩71,878 | ₩72,252 | -0.53% | 32.9만 |
|---|
| 2025.12.24 | ₩71,999 | ₩72,719 | ₩71,892 | ₩72,519 | +0.72% | 22.7만 |
|---|
| 2025.12.23 | ₩71,411 | ₩72,559 | ₩71,171 | ₩72,092 | +0.95% | 53.1만 |
|---|
| 2025.12.22 | ₩70,370 | ₩71,785 | ₩70,370 | ₩71,505 | +1.61% | 42.7만 |
|---|
| 2025.12.19 | ₩70,597 | ₩71,425 | ₩70,130 | ₩70,263 | -0.47% | 114만 |
|---|
| 2025.12.18 | ₩70,944 | ₩71,491 | ₩69,249 | ₩70,637 | -0.43% | 49만 |
|---|
| 2025.12.17 | ₩69,716 | ₩70,971 | ₩69,409 | ₩70,424 | +1.01% | 55.6만 |
|---|
| 2025.12.16 | ₩69,516 | ₩70,610 | ₩68,929 | ₩69,543 | +0.04% | 58만 |
|---|
| 2025.12.15 | ₩69,649 | ₩70,063 | ₩68,835 | ₩69,289 | -0.52% | 73만 |
|---|
| 2025.12.12 | ₩70,597 | ₩70,597 | ₩69,262 | ₩69,663 | -1.32% | 33만 |
|---|
| 2025.12.11 | ₩68,782 | ₩70,290 | ₩68,475 | ₩70,090 | +1.90% | 105.4만 |
|---|
| 2025.12.10 | ₩67,567 | ₩69,262 | ₩67,260 | ₩68,795 | +1.82% | 66.8만 |
|---|
| 2025.12.09 | ₩66,913 | ₩68,275 | ₩66,913 | ₩67,767 | +1.28% | 46.9만 |
|---|
| 2025.12.08 | ₩67,701 | ₩67,701 | ₩66,753 | ₩67,006 | -1.03% | 93.3만 |
|---|
| 2025.12.05 | ₩67,674 | ₩68,488 | ₩67,554 | ₩67,874 | +0.30% | 35.4만 |
|---|
| 2025.12.04 | ₩67,487 | ₩68,635 | ₩67,273 | ₩67,767 | +0.42% | 48.8만 |
|---|
| 2025.12.03 | ₩66,900 | ₩68,008 | ₩66,846 | ₩67,540 | +0.96% | 84.8만 |
|---|
| 2025.12.02 | ₩66,659 | ₩67,487 | ₩66,179 | ₩66,913 | +0.38% | 69.9만 |
|---|
| 2025.12.01 | ₩66,713 | ₩67,474 | ₩66,232 | ₩66,619 | -0.14% | 64.8만 |
|---|
| 2025.11.28 | ₩67,434 | ₩67,434 | ₩66,726 | ₩66,966 | -0.69% | 22.2만 |
|---|
| 2025.11.26 | ₩66,045 | ₩67,580 | ₩66,045 | ₩67,167 | +1.70% | 74.3만 |
|---|
| 2025.11.25 | ₩65,405 | ₩66,246 | ₩65,311 | ₩65,979 | +0.88% | 59.7만 |
|---|
| 2025.11.24 | ₩64,470 | ₩65,325 | ₩64,230 | ₩65,298 | +1.28% | 92.3만 |
|---|
| 2025.11.21 | ₩63,710 | ₩64,938 | ₩63,269 | ₩64,604 | +1.40% | 66.1만 |
|---|
| 2025.11.20 | ₩64,711 | ₩64,938 | ₩63,136 | ₩63,469 | -1.92% | 56.8만 |
|---|
| 2025.11.19 | ₩64,390 | ₩64,938 | ₩63,523 | ₩64,123 | -0.41% | 59.3만 |
|---|
| 2025.11.18 | ₩63,803 | ₩64,951 | ₩63,416 | ₩64,550 | +1.17% | 49.9만 |
|---|
| 2025.11.17 | ₩65,485 | ₩65,485 | ₩63,950 | ₩64,017 | -2.24% | 48만 |
|---|
| 2025.11.14 | ₩65,538 | ₩66,206 | ₩64,911 | ₩65,618 | +0.12% | 41.5만 |
|---|
| 2025.11.13 | ₩66,886 | ₩67,500 | ₩65,525 | ₩65,672 | -1.82% | 39.1만 |
|---|
| 2025.11.12 | ₩66,633 | ₩67,968 | ₩66,633 | ₩67,233 | +0.90% | 40.2만 |
|---|
| 2025.11.11 | ₩66,352 | ₩66,766 | ₩66,099 | ₩66,633 | +0.42% | 28.7만 |
|---|
| 2025.11.10 | ₩66,032 | ₩66,980 | ₩65,805 | ₩66,299 | +0.40% | 40.1만 |
|---|
| 2025.11.07 | ₩65,952 | ₩66,352 | ₩65,378 | ₩66,019 | +0.10% | 36.9만 |
|---|
| 2025.11.06 | ₩66,646 | ₩66,913 | ₩65,538 | ₩66,539 | -0.16% | 75.8만 |
|---|
| 2025.11.05 | ₩66,059 | ₩67,380 | ₩65,992 | ₩67,020 | +1.45% | 61만 |
|---|
| 2025.11.04 | ₩65,338 | ₩66,246 | ₩64,804 | ₩66,166 | +1.27% | 60.1만 |
|---|
| 2025.11.03 | ₩64,737 | ₩65,511 | ₩63,096 | ₩65,485 | +1.15% | 66.6만 |
|---|
| 2025.10.31 | ₩64,711 | ₩65,698 | ₩62,281 | ₩64,711 | 0.00% | 86.2만 |
|---|
| 2025.10.30 | ₩63,322 | ₩64,283 | ₩62,655 | ₩63,136 | -0.30% | 128.3만 |
|---|
| 2025.10.29 | ₩64,230 | ₩64,844 | ₩63,122 | ₩63,643 | -0.91% | 58.4만 |
|---|
| 2025.10.28 | ₩65,365 | ₩65,365 | ₩64,177 | ₩64,617 | -1.14% | 47.3만 |
|---|
| 2025.10.27 | ₩64,991 | ₩66,005 | ₩64,831 | ₩65,418 | +0.66% | 68.9만 |
|---|
| 2025.10.24 | ₩67,487 | ₩67,540 | ₩64,190 | ₩64,270 | -4.77% | 79.6만 |
|---|
| 2025.10.23 | ₩68,315 | ₩68,355 | ₩66,806 | ₩67,020 | -1.90% | 41.5만 |
|---|
| 2025.10.22 | ₩69,075 | ₩69,329 | ₩67,901 | ₩68,101 | -1.41% | 24.1만 |
|---|
| 2025.10.21 | ₩68,622 | ₩69,369 | ₩68,622 | ₩68,848 | +0.33% | 25.9만 |
|---|
| 2025.10.20 | ₩69,182 | ₩69,529 | ₩68,768 | ₩69,075 | -0.15% | 35.1만 |
|---|
| 2025.10.17 | ₩68,501 | ₩68,889 | ₩67,661 | ₩68,755 | +0.37% | 39.9만 |
|---|
| 2025.10.16 | ₩69,489 | ₩69,890 | ₩67,861 | ₩68,395 | -1.58% | 49.6만 |
|---|
| 2025.10.15 | ₩70,263 | ₩70,317 | ₩68,635 | ₩69,663 | -0.85% | 64.3만 |
|---|
| 2025.10.14 | ₩69,289 | ₩70,610 | ₩68,982 | ₩69,983 | +1.00% | 39.3만 |
|---|
| 2025.10.13 | ₩68,662 | ₩70,210 | ₩68,622 | ₩69,609 | +1.38% | 46.9만 |
|---|
| 2025.10.10 | ₩70,424 | ₩71,144 | ₩67,727 | ₩68,128 | -3.26% | 70.7만 |
|---|