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 | ₩76,073 | ₩76,073 | ₩74,683 | ₩75,498 | -0.76% | 95.9만 |
| 2026.10.08 | ₩73,829 | ₩75,806 | ₩73,829 | ₩74,737 | +1.23% | 119.6만 |
| 2026.10.07 | ₩74,710 | ₩75,498 | ₩73,895 | ₩74,603 | -0.14% | 67.9만 |
| 2026.10.06 | ₩75,699 | ₩75,792 | ₩74,363 | ₩75,552 | -0.19% | 58.9만 |
| 2026.10.05 | ₩74,790 | ₩76,113 | ₩74,283 | ₩75,472 | +0.91% | 56.8만 |
| 2026.10.02 | ₩75,298 | ₩76,086 | ₩74,844 | ₩74,897 | -0.53% | 55.3만 |
| 2026.10.01 | ₩74,670 | ₩75,338 | ₩73,882 | ₩75,017 | +0.47% | 69만 |
| 2026.09.30 | ₩76,968 | ₩77,181 | ₩75,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,298 |
| -2.17% |
| 88.4만 |
| 2026.09.29 | ₩76,874 | ₩77,368 | ₩76,139 | ₩76,834 | -0.05% | 48.1만 |
|---|
| 2026.09.28 | ₩77,141 | ₩77,502 | ₩75,912 | ₩76,887 | -0.33% | 43.2만 |
|---|
| 2026.09.25 | ₩77,101 | ₩77,515 | ₩76,313 | ₩77,235 | +0.17% | 44.6만 |
|---|
| 2026.09.24 | ₩76,781 | ₩77,542 | ₩75,391 | ₩76,647 | -0.17% | 51.8만 |
|---|
| 2026.09.23 | ₩75,966 | ₩78,090 | ₩75,899 | ₩76,887 | +1.21% | 61만 |
|---|
| 2026.09.22 | ₩77,996 | ₩78,330 | ₩75,498 | ₩76,033 | -2.52% | 67.9만 |
|---|
| 2026.09.21 | ₩76,754 | ₩77,916 | ₩76,393 | ₩77,716 | +1.25% | 44.7만 |
|---|
| 2026.09.18 | ₩75,298 | ₩76,567 | ₩74,617 | ₩76,273 | +1.30% | 246.5만 |
|---|
| 2026.09.17 | ₩76,660 | ₩77,141 | ₩75,218 | ₩75,285 | -1.79% | 63.6만 |
|---|
| 2026.09.16 | ₩77,929 | ₩78,076 | ₩74,390 | ₩75,725 | -2.83% | 91.7만 |
|---|
| 2026.09.15 | ₩78,517 | ₩78,517 | ₩76,687 | ₩77,809 | -0.90% | 78.3만 |
|---|
| 2026.09.14 | ₩79,786 | ₩79,960 | ₩77,595 | ₩78,798 | -1.24% | 83.7만 |
|---|
| 2026.09.11 | ₩82,364 | ₩82,364 | ₩79,506 | ₩79,572 | -3.39% | 67.4만 |
|---|
| 2026.09.10 | ₩81,589 | ₩81,750 | ₩80,735 | ₩81,469 | -0.15% | 40.7만 |
|---|
| 2026.09.09 | ₩81,416 | ₩81,937 | ₩80,574 | ₩81,723 | +0.38% | 41만 |
|---|
| 2026.09.08 | ₩82,939 | ₩83,713 | ₩81,857 | ₩82,084 | -1.03% | 65.4만 |
|---|
| 2026.09.04 | ₩81,990 | ₩83,967 | ₩81,763 | ₩83,353 | +1.66% | 43.3만 |
|---|
| 2026.09.03 | ₩81,870 | ₩83,192 | ₩81,269 | ₩83,032 | +1.42% | 69.1만 |
|---|
| 2026.09.02 | ₩83,473 | ₩83,807 | ₩81,109 | ₩81,122 | -2.82% | 50.6만 |
|---|
| 2026.09.01 | ₩84,475 | ₩84,875 | ₩82,885 | ₩83,045 | -1.69% | 59.4만 |
|---|
| 2026.08.31 | ₩85,904 | ₩86,278 | ₩84,942 | ₩85,022 | -1.03% | 73.7만 |
|---|
| 2026.08.28 | ₩87,226 | ₩87,934 | ₩86,024 | ₩86,038 | -1.36% | 41.7만 |
|---|
| 2026.08.27 | ₩86,599 | ₩87,480 | ₩86,038 | ₩86,639 | +0.05% | 45.7만 |
|---|
| 2026.08.26 | ₩87,494 | ₩87,707 | ₩85,904 | ₩86,946 | -0.63% | 57.7만 |
|---|
| 2026.08.25 | ₩86,572 | ₩87,547 | ₩85,971 | ₩87,347 | +0.89% | 37.8만 |
|---|
| 2026.08.24 | ₩85,263 | ₩86,732 | ₩85,049 | ₩86,452 | +1.39% | 51.6만 |
|---|
| 2026.08.21 | ₩84,795 | ₩85,423 | ₩84,141 | ₩85,089 | +0.35% | 45.4만 |
|---|
| 2026.08.20 | ₩85,343 | ₩85,864 | ₩84,141 | ₩84,328 | -1.19% | 46.9만 |
|---|
| 2026.08.19 | ₩86,625 | ₩86,652 | ₩84,969 | ₩85,463 | -1.34% | 44.8만 |
|---|
| 2026.08.18 | ₩85,650 | ₩86,185 | ₩84,221 | ₩85,343 | -0.36% | 77.9만 |
|---|
| 2026.08.17 | ₩85,236 | ₩86,385 | ₩85,009 | ₩85,690 | +0.53% | 55만 |
|---|
| 2026.08.14 | ₩84,982 | ₩85,757 | ₩83,927 | ₩85,664 | +0.80% | 42.9만 |
|---|
| 2026.08.13 | ₩84,421 | ₩84,969 | ₩82,792 | ₩84,889 | +0.55% | 56.2만 |
|---|
| 2026.08.12 | ₩86,251 | ₩88,242 | ₩83,059 | ₩84,154 | -2.43% | 48.7만 |
|---|
| 2026.08.11 | ₩84,101 | ₩86,331 | ₩83,647 | ₩84,154 | +0.06% | 39.3만 |
|---|
| 2026.08.10 | ₩84,395 | ₩85,436 | ₩83,834 | ₩84,341 | -0.06% | 37.2만 |
|---|
| 2026.08.07 | ₩83,793 | ₩84,542 | ₩83,313 | ₩84,368 | +0.69% | 36.9만 |
|---|
| 2026.08.06 | ₩85,704 | ₩85,797 | ₩84,127 | ₩84,488 | -1.42% | 56.8만 |
|---|
| 2026.08.05 | ₩89,764 | ₩89,764 | ₩85,343 | ₩85,583 | -4.66% | 78.9만 |
|---|
| 2026.08.04 | ₩85,837 | ₩86,812 | ₩85,022 | ₩86,772 | +1.09% | 73.5만 |
|---|
| 2026.08.03 | ₩80,801 | ₩85,477 | ₩80,801 | ₩85,410 | +5.70% | 83.9만 |
|---|
| 2026.07.31 | ₩78,250 | ₩80,935 | ₩77,262 | ₩80,093 | +2.36% | 92.7만 |
|---|
| 2026.07.30 | ₩79,853 | ₩80,494 | ₩78,784 | ₩79,439 | -0.52% | 66.4만 |
|---|
| 2026.07.29 | ₩80,467 | ₩81,496 | ₩80,133 | ₩80,254 | -0.27% | 60.1만 |
|---|
| 2026.07.28 | ₩79,612 | ₩80,948 | ₩78,958 | ₩80,855 | +1.56% | 43.4만 |
|---|
| 2026.07.27 | ₩78,557 | ₩79,425 | ₩77,969 | ₩79,105 | +0.70% | 47.5만 |
|---|
| 2026.07.24 | ₩77,034 | ₩78,156 | ₩76,714 | ₩77,368 | +0.43% | 44.6만 |
|---|
| 2026.07.23 | ₩76,113 | ₩76,727 | ₩76,086 | ₩76,554 | +0.58% | 39.2만 |
|---|
| 2026.07.22 | ₩77,061 | ₩77,983 | ₩76,727 | ₩77,008 | -0.07% | 34.5만 |
|---|
| 2026.07.21 | ₩77,395 | ₩77,729 | ₩76,193 | ₩76,794 | -0.78% | 53.6만 |
|---|
| 2026.07.20 | ₩78,571 | ₩78,571 | ₩77,475 | ₩77,636 | -1.19% | 43.9만 |
|---|
| 2026.07.17 | ₩79,185 | ₩79,880 | ₩78,143 | ₩78,397 | -1.00% | 36.2만 |
|---|
| 2026.07.16 | ₩79,866 | ₩80,147 | ₩78,864 | ₩79,639 | -0.28% | 51.5만 |
|---|
| 2026.07.15 | ₩79,292 | ₩80,988 | ₩79,265 | ₩80,147 | +1.08% | 66만 |
|---|
| 2026.07.14 | ₩77,529 | ₩78,704 | ₩77,502 | ₩78,464 | +1.21% | 47.8만 |
|---|
| 2026.07.13 | ₩80,040 | ₩80,160 | ₩77,195 | ₩77,636 | -3.00% | 66.3만 |
|---|
| 2026.07.10 | ₩80,147 | ₩81,175 | ₩79,038 | ₩79,532 | -0.77% | 64.3만 |
|---|
| 2026.07.09 | ₩76,901 | ₩79,279 | ₩76,674 | ₩78,637 | +2.26% | 77만 |
|---|
| 2026.07.08 | ₩77,876 | ₩77,983 | ₩75,966 | ₩76,300 | -2.02% | 71.6만 |
|---|
| 2026.07.07 | ₩78,517 | ₩79,439 | ₩77,595 | ₩77,903 | -0.78% | 85.3만 |
|---|
| 2026.07.06 | ₩75,498 | ₩77,889 | ₩74,857 | ₩77,355 | +2.46% | 61.8만 |
|---|
| 2026.07.02 | ₩75,004 | ₩76,153 | ₩74,563 | ₩75,605 | +0.80% | 83.1만 |
|---|
| 2026.07.01 | ₩73,935 | ₩74,804 | ₩72,720 | ₩73,895 | -0.05% | 72.7만 |
|---|
| 2026.06.30 | ₩75,472 | ₩76,807 | ₩73,748 | ₩73,762 | -2.27% | 65.7만 |
|---|
| 2026.06.29 | ₩76,313 | ₩77,221 | ₩75,057 | ₩75,405 | -1.19% | 50.4만 |
|---|
| 2026.06.26 | ₩76,113 | ₩77,221 | ₩75,605 | ₩76,847 | +0.97% | 50.5만 |
|---|
| 2026.06.25 | ₩75,926 | ₩76,781 | ₩74,283 | ₩75,098 | -1.09% | 53.5만 |
|---|
| 2026.06.24 | ₩79,198 | ₩79,532 | ₩74,483 | ₩75,311 | -4.91% | 68.5만 |
|---|
| 2026.06.23 | ₩79,666 | ₩80,040 | ₩78,905 | ₩79,145 | -0.65% | 41.6만 |
|---|
| 2026.06.22 | ₩79,105 | ₩80,374 | ₩78,931 | ₩80,200 | +1.38% | 57.8만 |
|---|
| 2026.06.18 | ₩79,920 | ₩79,920 | ₩78,223 | ₩78,905 | -1.27% | 148.7만 |
|---|
| 2026.06.17 | ₩77,809 | ₩79,719 | ₩77,809 | ₩79,198 | +1.79% | 63.6만 |
|---|
| 2026.06.16 | ₩78,450 | ₩78,878 | ₩77,555 | ₩78,477 | +0.03% | 50.5만 |
|---|
| 2026.06.15 | ₩78,397 | ₩78,798 | ₩77,288 | ₩77,756 | -0.82% | 60.7만 |
|---|
| 2026.06.12 | ₩77,849 | ₩78,651 | ₩77,462 | ₩77,809 | -0.05% | 37.7만 |
|---|
| 2026.06.11 | ₩76,714 | ₩77,622 | ₩76,206 | ₩77,302 | +0.77% | 41.9만 |
|---|
| 2026.06.10 | ₩76,807 | ₩78,076 | ₩76,166 | ₩76,580 | -0.30% | 68.5만 |
|---|
| 2026.06.09 | ₩77,208 | ₩77,943 | ₩76,460 | ₩77,008 | -0.26% | 74.6만 |
|---|
| 2026.06.08 | ₩76,741 | ₩77,475 | ₩75,979 | ₩76,073 | -0.87% | 81.5만 |
|---|
| 2026.06.05 | ₩76,113 | ₩76,447 | ₩75,031 | ₩76,180 | +0.09% | 52만 |
|---|
| 2026.06.04 | ₩75,832 | ₩77,048 | ₩74,977 | ₩76,046 | +0.28% | 53.7만 |
|---|
| 2026.06.03 | ₩74,203 | ₩74,977 | ₩73,321 | ₩74,670 | +0.63% | 86.7만 |
|---|
| 2026.06.02 | ₩75,178 | ₩75,739 | ₩74,309 | ₩74,951 | -0.30% | 130.3만 |
|---|
| 2026.06.01 | ₩74,550 | ₩75,378 | ₩74,176 | ₩74,657 | +0.14% | 68.8만 |
|---|
| 2026.05.29 | ₩74,149 | ₩75,846 | ₩73,748 | ₩74,884 | +0.99% | 120.9만 |
|---|
| 2026.05.28 | ₩75,458 | ₩75,525 | ₩72,680 | ₩74,096 | -1.81% | 96.8만 |
|---|
| 2026.05.27 | ₩74,710 | ₩76,393 | ₩74,269 | ₩75,993 | +1.72% | 74.4만 |
|---|
| 2026.05.26 | ₩73,134 | ₩74,817 | ₩73,134 | ₩74,697 | +2.14% | 48.2만 |
|---|
| 2026.05.22 | ₩72,079 | ₩73,455 | ₩71,945 | ₩73,214 | +1.58% | 56.9만 |
|---|
| 2026.05.21 | ₩71,424 | ₩72,239 | ₩70,569 | ₩71,945 | +0.73% | 69.9만 |
|---|
| 2026.05.20 | ₩72,052 | ₩72,626 | ₩70,476 | ₩71,812 | -0.33% | 78.3만 |
|---|
| 2026.05.19 | ₩72,640 | ₩73,695 | ₩71,718 | ₩71,758 | -1.21% | 103.7만 |
|---|
| 2026.05.18 | ₩72,373 | ₩74,350 | ₩72,226 | ₩72,693 | +0.44% | 91.8만 |
|---|
| 2026.05.15 | ₩74,243 | ₩74,243 | ₩71,985 | ₩72,212 | -2.73% | 74.8만 |
|---|
| 2026.05.14 | ₩75,071 | ₩75,258 | ₩73,815 | ₩74,390 | -0.91% | 65.6만 |
|---|
| 2026.05.13 | ₩74,496 | ₩74,964 | ₩73,508 | ₩74,603 | +0.14% | 70.5만 |
|---|
| 2026.05.12 | ₩74,256 | ₩75,151 | ₩73,374 | ₩74,991 | +0.99% | 57.6만 |
|---|
| 2026.05.11 | ₩74,697 | ₩75,525 | ₩73,468 | ₩74,430 | -0.36% | 48.8만 |
|---|
| 2026.05.08 | ₩72,439 | ₩74,750 | ₩71,317 | ₩74,737 | +3.17% | 79.6만 |
|---|
| 2026.05.07 | ₩74,416 | ₩74,804 | ₩72,119 | ₩72,586 | -2.46% | 74.6만 |
|---|
| 2026.05.06 | ₩74,002 | ₩75,445 | ₩73,508 | ₩74,243 | +0.32% | 77.4만 |
|---|
| 2026.05.05 | ₩72,199 | ₩74,590 | ₩71,945 | ₩73,561 | +1.89% | 97.8만 |
|---|
| 2026.05.04 | ₩71,317 | ₩72,132 | ₩69,928 | ₩72,132 | +1.14% | 126.3만 |
|---|
| 2026.05.01 | ₩75,659 | ₩76,901 | ₩71,331 | ₩72,292 | -4.45% | 160.1만 |
|---|
| 2026.04.30 | ₩75,111 | ₩77,996 | ₩74,977 | ₩77,595 | +3.31% | 66.2만 |
|---|
| 2026.04.29 | ₩75,926 | ₩76,326 | ₩75,244 | ₩75,285 | -0.84% | 61.4만 |
|---|
| 2026.04.28 | ₩76,473 | ₩76,994 | ₩75,659 | ₩75,966 | -0.66% | 88.2만 |
|---|
| 2026.04.27 | ₩74,550 | ₩75,993 | ₩74,029 | ₩75,846 | +1.74% | 90.5만 |
|---|
| 2026.04.24 | ₩75,124 | ₩76,033 | ₩73,508 | ₩74,617 | -0.68% | 76만 |
|---|
| 2026.04.23 | ₩76,580 | ₩76,700 | ₩74,964 | ₩75,431 | -1.50% | 86.5만 |
|---|
| 2026.04.22 | ₩76,153 | ₩76,821 | ₩75,151 | ₩76,634 | +0.63% | 160.9만 |
|---|
| 2026.04.21 | ₩76,487 | ₩77,195 | ₩75,458 | ₩75,739 | -0.98% | 80만 |
|---|
| 2026.04.20 | ₩75,498 | ₩77,048 | ₩75,418 | ₩76,206 | +0.94% | 58.2만 |
|---|
| 2026.04.17 | ₩76,407 | ₩76,874 | ₩75,365 | ₩75,725 | -0.89% | 87.1만 |
|---|
| 2026.04.16 | ₩76,300 | ₩77,195 | ₩74,977 | ₩76,073 | -0.30% | 97.4만 |
|---|
| 2026.04.15 | ₩78,036 | ₩78,878 | ₩77,342 | ₩77,475 | -0.72% | 87만 |
|---|
| 2026.04.14 | ₩75,391 | ₩78,263 | ₩75,391 | ₩77,876 | +3.30% | 91.8만 |
|---|
| 2026.04.13 | ₩73,348 | ₩75,405 | ₩72,787 | ₩75,204 | +2.53% | 78.1만 |
|---|
| 2026.04.10 | ₩75,565 | ₩76,353 | ₩73,147 | ₩73,829 | -2.30% | 56.5만 |
|---|
| 2026.04.09 | ₩76,073 | ₩76,700 | ₩74,029 | ₩76,046 | -0.04% | 81.4만 |
|---|
| 2026.04.08 | ₩76,326 | ₩78,277 | ₩75,939 | ₩76,540 | +0.28% | 126.8만 |
|---|
| 2026.04.07 | ₩76,607 | ₩77,662 | ₩75,619 | ₩75,859 | -0.98% | 104.6만 |
|---|
| 2026.04.06 | ₩77,208 | ₩77,809 | ₩76,340 | ₩76,861 | -0.45% | 68.5만 |
|---|
| 2026.04.02 | ₩76,380 | ₩78,237 | ₩75,138 | ₩77,221 | +1.10% | 64.4만 |
|---|
| 2026.04.01 | ₩76,233 | ₩77,756 | ₩75,578 | ₩77,542 | +1.72% | 73.5만 |
|---|
| 2026.03.31 | ₩76,046 | ₩77,115 | ₩74,617 | ₩75,752 | -0.39% | 68.1만 |
|---|
| 2026.03.30 | ₩75,445 | ₩75,872 | ₩74,403 | ₩75,044 | -0.53% | 55.5만 |
|---|
| 2026.03.27 | ₩76,246 | ₩76,246 | ₩74,750 | ₩74,804 | -1.89% | 48.5만 |
|---|
| 2026.03.26 | ₩76,540 | ₩77,208 | ₩76,099 | ₩76,594 | +0.07% | 52.2만 |
|---|
| 2026.03.25 | ₩76,019 | ₩77,462 | ₩75,605 | ₩76,807 | +1.04% | 66.3만 |
|---|
| 2026.03.24 | ₩74,590 | ₩75,685 | ₩74,149 | ₩75,244 | +0.88% | 53.8만 |
|---|
| 2026.03.23 | ₩75,565 | ₩76,460 | ₩74,897 | ₩75,191 | -0.49% | 72.1만 |
|---|
| 2026.03.20 | ₩74,603 | ₩75,057 | ₩73,575 | ₩74,363 | -0.32% | 322.5만 |
|---|
| 2026.03.19 | ₩74,002 | ₩75,151 | ₩73,054 | ₩74,537 | +0.72% | 72.3만 |
|---|
| 2026.03.18 | ₩75,525 | ₩75,819 | ₩74,243 | ₩74,737 | -1.04% | 69.8만 |
|---|
| 2026.03.17 | ₩75,685 | ₩77,235 | ₩75,672 | ₩75,993 | +0.41% | 71.5만 |
|---|
| 2026.03.16 | ₩76,607 | ₩77,195 | ₩75,498 | ₩75,605 | -1.31% | 67.5만 |
|---|
| 2026.03.13 | ₩76,166 | ₩77,208 | ₩75,846 | ₩76,126 | -0.05% | 83.1만 |
|---|
| 2026.03.12 | ₩74,991 | ₩75,952 | ₩74,243 | ₩75,538 | +0.73% | 135.3만 |
|---|
| 2026.03.11 | ₩73,535 | ₩75,912 | ₩72,573 | ₩75,886 | +3.20% | 95.4만 |
|---|
| 2026.03.10 | ₩74,163 | ₩75,044 | ₩72,479 | ₩73,815 | -0.47% | 55.2만 |
|---|
| 2026.03.09 | ₩73,495 | ₩74,403 | ₩71,184 | ₩73,922 | +0.58% | 79.9만 |
|---|
| 2026.03.06 | ₩74,710 | ₩74,884 | ₩72,493 | ₩74,617 | -0.13% | 76.2만 |
|---|
| 2026.03.05 | ₩76,153 | ₩76,487 | ₩75,071 | ₩75,979 | -0.23% | 62.8만 |
|---|
| 2026.03.04 | ₩75,699 | ₩76,527 | ₩75,178 | ₩76,407 | +0.94% | 74.8만 |
|---|
| 2026.03.03 | ₩74,203 | ₩76,233 | ₩73,508 | ₩75,405 | +1.62% | 83.5만 |
|---|
| 2026.03.02 | ₩73,708 | ₩76,580 | ₩73,548 | ₩76,099 | +3.24% | 71.6만 |
|---|
| 2026.02.27 | ₩75,365 | ₩75,365 | ₩73,361 | ₩74,817 | -0.73% | 78.3만 |
|---|
| 2026.02.26 | ₩75,605 | ₩76,433 | ₩74,804 | ₩76,059 | +0.60% | 69.4만 |
|---|
| 2026.02.25 | ₩74,750 | ₩75,605 | ₩73,374 | ₩75,311 | +0.75% | 34.6만 |
|---|
| 2026.02.24 | ₩73,000 | ₩74,136 | ₩72,813 | ₩74,002 | +1.37% | 40만 |
|---|
| 2026.02.23 | ₩74,643 | ₩75,191 | ₩72,065 | ₩73,040 | -2.15% | 66.9만 |
|---|
| 2026.02.20 | ₩73,214 | ₩74,870 | ₩72,760 | ₩74,643 | +1.95% | 88.5만 |
|---|
| 2026.02.19 | ₩74,056 | ₩74,483 | ₩71,745 | ₩73,214 | -1.14% | 55.5만 |
|---|
| 2026.02.18 | ₩73,361 | ₩74,937 | ₩73,361 | ₩74,884 | +2.08% | 40.4만 |
|---|
| 2026.02.17 | ₩74,670 | ₩75,712 | ₩72,813 | ₩73,308 | -1.82% | 62.6만 |
|---|
| 2026.02.13 | ₩72,680 | ₩74,082 | ₩71,104 | ₩74,056 | +1.89% | 106.8만 |
|---|
| 2026.02.12 | ₩72,252 | ₩74,176 | ₩71,104 | ₩72,533 | +0.39% | 88.9만 |
|---|
| 2026.02.11 | ₩72,600 | ₩73,428 | ₩70,235 | ₩71,958 | -0.88% | 77.1만 |
|---|
| 2026.02.10 | ₩70,930 | ₩72,600 | ₩70,917 | ₩72,573 | +2.32% | 79.3만 |
|---|
| 2026.02.09 | ₩69,674 | ₩71,291 | ₩69,541 | ₩71,237 | +2.24% | 56.7만 |
|---|
| 2026.02.06 | ₩70,476 | ₩70,529 | ₩69,233 | ₩69,621 | -1.21% | 76.6만 |
|---|
| 2026.02.05 | ₩71,584 | ₩71,584 | ₩69,728 | ₩69,928 | -2.31% | 58.3만 |
|---|
| 2026.02.04 | ₩70,663 | ₩71,571 | ₩70,048 | ₩71,010 | +0.49% | 60.5만 |
|---|
| 2026.02.03 | ₩71,304 | ₩71,691 | ₩69,621 | ₩70,529 | -1.09% | 76만 |
|---|
| 2026.02.02 | ₩70,836 | ₩72,399 | ₩70,636 | ₩71,758 | +1.30% | 77.2만 |
|---|
| 2026.01.30 | ₩70,128 | ₩72,640 | ₩68,793 | ₩71,170 | +1.49% | 99.6만 |
|---|
| 2026.01.29 | ₩71,277 | ₩72,186 | ₩70,142 | ₩70,836 | -0.62% | 124.8만 |
|---|
| 2026.01.28 | ₩70,249 | ₩70,983 | ₩69,607 | ₩70,676 | +0.61% | 66.2만 |
|---|
| 2026.01.27 | ₩71,197 | ₩71,531 | ₩69,621 | ₩70,142 | -1.48% | 43.2만 |
|---|
| 2026.01.26 | ₩71,651 | ₩72,733 | ₩70,703 | ₩71,344 | -0.43% | 73.4만 |
|---|
| 2026.01.23 | ₩72,894 | ₩73,281 | ₩71,144 | ₩71,384 | -2.07% | 40.4만 |
|---|
| 2026.01.22 | ₩73,067 | ₩73,642 | ₩72,573 | ₩73,054 | -0.02% | 50.9만 |
|---|
| 2026.01.21 | ₩71,758 | ₩73,040 | ₩71,424 | ₩72,546 | +1.10% | 101.9만 |
|---|
| 2026.01.20 | ₩71,571 | ₩72,186 | ₩70,796 | ₩71,251 | -0.45% | 47.2만 |
|---|
| 2026.01.16 | ₩71,104 | ₩72,773 | ₩70,917 | ₩72,626 | +2.14% | 55.1만 |
|---|
| 2026.01.15 | ₩70,529 | ₩71,518 | ₩69,995 | ₩71,344 | +1.16% | 46.3만 |
|---|
| 2026.01.14 | ₩68,125 | ₩69,915 | ₩67,871 | ₩69,875 | +2.57% | 48.2만 |
|---|
| 2026.01.13 | ₩70,436 | ₩70,583 | ₩68,472 | ₩68,526 | -2.71% | 41.9만 |
|---|
| 2026.01.12 | ₩70,022 | ₩70,823 | ₩69,661 | ₩70,569 | +0.78% | 60.5만 |
|---|
| 2026.01.09 | ₩70,329 | ₩71,277 | ₩70,289 | ₩70,636 | +0.44% | 59.1만 |
|---|
| 2026.01.08 | ₩70,128 | ₩70,863 | ₩69,875 | ₩70,703 | +0.82% | 48.5만 |
|---|
| 2026.01.07 | ₩70,970 | ₩71,317 | ₩69,835 | ₩70,262 | -1.00% | 43.4만 |
|---|
| 2026.01.06 | ₩71,491 | ₩72,279 | ₩70,770 | ₩70,970 | -0.73% | 83.3만 |
|---|
| 2026.01.05 | ₩69,380 | ₩72,279 | ₩69,233 | ₩71,531 | +3.10% | 55.3만 |
|---|
| 2026.01.02 | ₩69,474 | ₩70,289 | ₩68,846 | ₩69,955 | +0.69% | 44.3만 |
|---|
| 2025.12.31 | ₩70,783 | ₩70,903 | ₩69,554 | ₩69,554 | -1.74% | 38.8만 |
|---|
| 2025.12.30 | ₩71,825 | ₩72,132 | ₩70,783 | ₩70,836 | -1.38% | 43.7만 |
|---|
| 2025.12.29 | ₩72,319 | ₩72,479 | ₩71,451 | ₩71,945 | -0.52% | 37.1만 |
|---|
| 2025.12.26 | ₩72,693 | ₩72,693 | ₩71,932 | ₩72,306 | -0.53% | 32.9만 |
|---|
| 2025.12.24 | ₩72,052 | ₩72,773 | ₩71,945 | ₩72,573 | +0.72% | 22.7만 |
|---|
| 2025.12.23 | ₩71,464 | ₩72,613 | ₩71,224 | ₩72,145 | +0.95% | 53.1만 |
|---|
| 2025.12.22 | ₩70,422 | ₩71,838 | ₩70,422 | ₩71,558 | +1.61% | 42.7만 |
|---|
| 2025.12.19 | ₩70,649 | ₩71,478 | ₩70,182 | ₩70,315 | -0.47% | 114만 |
|---|
| 2025.12.18 | ₩70,997 | ₩71,544 | ₩69,300 | ₩70,689 | -0.43% | 49만 |
|---|
| 2025.12.17 | ₩69,768 | ₩71,023 | ₩69,461 | ₩70,476 | +1.01% | 55.6만 |
|---|
| 2025.12.16 | ₩69,567 | ₩70,663 | ₩68,980 | ₩69,594 | +0.04% | 58만 |
|---|
| 2025.12.15 | ₩69,701 | ₩70,115 | ₩68,886 | ₩69,340 | -0.52% | 73만 |
|---|
| 2025.12.12 | ₩70,649 | ₩70,649 | ₩69,314 | ₩69,714 | -1.32% | 33만 |
|---|
| 2025.12.11 | ₩68,833 | ₩70,342 | ₩68,526 | ₩70,142 | +1.90% | 105.4만 |
|---|
| 2025.12.10 | ₩67,617 | ₩69,314 | ₩67,310 | ₩68,846 | +1.82% | 66.8만 |
|---|
| 2025.12.09 | ₩66,963 | ₩68,325 | ₩66,963 | ₩67,818 | +1.28% | 46.9만 |
|---|
| 2025.12.08 | ₩67,751 | ₩67,751 | ₩66,802 | ₩67,056 | -1.03% | 93.3만 |
|---|
| 2025.12.05 | ₩67,724 | ₩68,539 | ₩67,604 | ₩67,924 | +0.30% | 35.4만 |
|---|
| 2025.12.04 | ₩67,537 | ₩68,686 | ₩67,323 | ₩67,818 | +0.42% | 48.8만 |
|---|
| 2025.12.03 | ₩66,949 | ₩68,058 | ₩66,896 | ₩67,590 | +0.96% | 84.8만 |
|---|
| 2025.12.02 | ₩66,709 | ₩67,537 | ₩66,228 | ₩66,963 | +0.38% | 69.9만 |
|---|
| 2025.12.01 | ₩66,762 | ₩67,524 | ₩66,281 | ₩66,669 | -0.14% | 64.8만 |
|---|
| 2025.11.28 | ₩67,484 | ₩67,484 | ₩66,776 | ₩67,016 | -0.69% | 22.2만 |
|---|
| 2025.11.26 | ₩66,094 | ₩67,631 | ₩66,094 | ₩67,216 | +1.70% | 74.3만 |
|---|
| 2025.11.25 | ₩65,453 | ₩66,295 | ₩65,360 | ₩66,028 | +0.88% | 59.7만 |
|---|
| 2025.11.24 | ₩64,518 | ₩65,373 | ₩64,278 | ₩65,346 | +1.28% | 92.3만 |
|---|
| 2025.11.21 | ₩63,757 | ₩64,986 | ₩63,316 | ₩64,652 | +1.40% | 66.1만 |
|---|
| 2025.11.20 | ₩64,759 | ₩64,986 | ₩63,182 | ₩63,516 | -1.92% | 56.8만 |
|---|
| 2025.11.19 | ₩64,438 | ₩64,986 | ₩63,570 | ₩64,171 | -0.41% | 59.3만 |
|---|
| 2025.11.18 | ₩63,850 | ₩64,999 | ₩63,463 | ₩64,598 | +1.17% | 49.9만 |
|---|
| 2025.11.17 | ₩65,533 | ₩65,533 | ₩63,997 | ₩64,064 | -2.24% | 48만 |
|---|
| 2025.11.14 | ₩65,587 | ₩66,255 | ₩64,959 | ₩65,667 | +0.12% | 41.5만 |
|---|
| 2025.11.13 | ₩66,936 | ₩67,550 | ₩65,573 | ₩65,720 | -1.82% | 39.1만 |
|---|
| 2025.11.12 | ₩66,682 | ₩68,018 | ₩66,682 | ₩67,283 | +0.90% | 40.2만 |
|---|
| 2025.11.11 | ₩66,402 | ₩66,816 | ₩66,148 | ₩66,682 | +0.42% | 28.7만 |
|---|
| 2025.11.10 | ₩66,081 | ₩67,029 | ₩65,854 | ₩66,348 | +0.40% | 40.1만 |
|---|
| 2025.11.07 | ₩66,001 | ₩66,402 | ₩65,427 | ₩66,068 | +0.10% | 36.9만 |
|---|
| 2025.11.06 | ₩66,695 | ₩66,963 | ₩65,587 | ₩66,589 | -0.16% | 75.8만 |
|---|
| 2025.11.05 | ₩66,108 | ₩67,430 | ₩66,041 | ₩67,070 | +1.45% | 61만 |
|---|
| 2025.11.04 | ₩65,386 | ₩66,295 | ₩64,852 | ₩66,215 | +1.27% | 60.1만 |
|---|
| 2025.11.03 | ₩64,785 | ₩65,560 | ₩63,142 | ₩65,533 | +1.15% | 66.6만 |
|---|
| 2025.10.31 | ₩64,759 | ₩65,747 | ₩62,327 | ₩64,759 | 0.00% | 86.2만 |
|---|
| 2025.10.30 | ₩63,369 | ₩64,331 | ₩62,702 | ₩63,182 | -0.30% | 128.3만 |
|---|
| 2025.10.29 | ₩64,278 | ₩64,892 | ₩63,169 | ₩63,690 | -0.91% | 58.4만 |
|---|
| 2025.10.28 | ₩65,413 | ₩65,413 | ₩64,224 | ₩64,665 | -1.14% | 47.3만 |
|---|
| 2025.10.27 | ₩65,039 | ₩66,054 | ₩64,879 | ₩65,467 | +0.66% | 68.9만 |
|---|
| 2025.10.24 | ₩67,537 | ₩67,590 | ₩64,238 | ₩64,318 | -4.77% | 79.6만 |
|---|
| 2025.10.23 | ₩68,365 | ₩68,405 | ₩66,856 | ₩67,070 | -1.90% | 41.5만 |
|---|
| 2025.10.22 | ₩69,127 | ₩69,380 | ₩67,951 | ₩68,151 | -1.41% | 24.1만 |
|---|
| 2025.10.21 | ₩68,672 | ₩69,420 | ₩68,672 | ₩68,900 | +0.33% | 25.9만 |
|---|
| 2025.10.20 | ₩69,233 | ₩69,581 | ₩68,819 | ₩69,127 | -0.15% | 35.1만 |
|---|
| 2025.10.17 | ₩68,552 | ₩68,940 | ₩67,711 | ₩68,806 | +0.37% | 39.9만 |
|---|
| 2025.10.16 | ₩69,541 | ₩69,941 | ₩67,911 | ₩68,445 | -1.58% | 49.6만 |
|---|
| 2025.10.15 | ₩70,315 | ₩70,369 | ₩68,686 | ₩69,714 | -0.85% | 64.3만 |
|---|
| 2025.10.14 | ₩69,340 | ₩70,663 | ₩69,033 | ₩70,035 | +1.00% | 39.3만 |
|---|
| 2025.10.13 | ₩68,713 | ₩70,262 | ₩68,672 | ₩69,661 | +1.38% | 46.9만 |
|---|
| 2025.10.10 | ₩70,476 | ₩71,197 | ₩67,777 | ₩68,178 | -3.26% | 70.7만 |
|---|