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 | ₩76,204 | ₩76,204 | ₩74,812 | ₩75,628 | -0.76% | 95.9만 |
| 2026.10.08 | ₩73,956 | ₩75,936 | ₩73,956 | ₩74,866 | +1.23% | 119.6만 |
| 2026.10.07 | ₩74,839 | ₩75,628 | ₩74,023 | ₩74,732 | -0.14% | 67.9만 |
| 2026.10.06 | ₩75,829 | ₩75,923 | ₩74,491 | ₩75,682 | -0.19% | 58.9만 |
| 2026.10.05 | ₩74,919 | ₩76,244 | ₩74,411 | ₩75,602 | +0.91% | 56.8만 |
| 2026.10.02 | ₩75,428 | ₩76,217 | ₩74,973 | ₩75,026 | -0.53% | 55.3만 |
| 2026.10.01 | ₩74,799 | ₩75,468 | ₩74,009 | ₩75,147 | +0.47% | 69만 |
| 2026.09.30 | ₩77,100 | ₩77,314 | ₩75,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,428 |
| -2.17% |
| 88.4만 |
| 2026.09.29 | ₩77,007 | ₩77,502 | ₩76,271 | ₩76,966 | -0.05% | 48.1만 |
|---|
| 2026.09.28 | ₩77,274 | ₩77,635 | ₩76,043 | ₩77,020 | -0.33% | 43.2만 |
|---|
| 2026.09.25 | ₩77,234 | ₩77,649 | ₩76,445 | ₩77,368 | +0.17% | 44.6만 |
|---|
| 2026.09.24 | ₩76,913 | ₩77,676 | ₩75,521 | ₩76,779 | -0.17% | 51.8만 |
|---|
| 2026.09.23 | ₩76,097 | ₩78,224 | ₩76,030 | ₩77,020 | +1.21% | 61만 |
|---|
| 2026.09.22 | ₩78,130 | ₩78,465 | ₩75,628 | ₩76,164 | -2.52% | 67.9만 |
|---|
| 2026.09.21 | ₩76,886 | ₩78,050 | ₩76,525 | ₩77,849 | +1.25% | 44.7만 |
|---|
| 2026.09.18 | ₩75,428 | ₩76,699 | ₩74,745 | ₩76,404 | +1.30% | 246.5만 |
|---|
| 2026.09.17 | ₩76,792 | ₩77,274 | ₩75,347 | ₩75,414 | -1.79% | 63.6만 |
|---|
| 2026.09.16 | ₩78,064 | ₩78,211 | ₩74,518 | ₩75,856 | -2.83% | 91.7만 |
|---|
| 2026.09.15 | ₩78,652 | ₩78,652 | ₩76,819 | ₩77,943 | -0.90% | 78.3만 |
|---|
| 2026.09.14 | ₩79,924 | ₩80,097 | ₩77,729 | ₩78,933 | -1.24% | 83.7만 |
|---|
| 2026.09.11 | ₩82,506 | ₩82,506 | ₩79,643 | ₩79,709 | -3.39% | 67.4만 |
|---|
| 2026.09.10 | ₩81,730 | ₩81,890 | ₩80,874 | ₩81,610 | -0.15% | 40.7만 |
|---|
| 2026.09.09 | ₩81,556 | ₩82,078 | ₩80,713 | ₩81,864 | +0.38% | 41만 |
|---|
| 2026.09.08 | ₩83,081 | ₩83,857 | ₩81,998 | ₩82,225 | -1.03% | 65.4만 |
|---|
| 2026.09.04 | ₩82,131 | ₩84,112 | ₩81,904 | ₩83,496 | +1.66% | 43.3만 |
|---|
| 2026.09.03 | ₩82,011 | ₩83,336 | ₩81,409 | ₩83,175 | +1.42% | 69.1만 |
|---|
| 2026.09.02 | ₩83,617 | ₩83,951 | ₩81,248 | ₩81,262 | -2.82% | 50.6만 |
|---|
| 2026.09.01 | ₩84,620 | ₩85,022 | ₩83,028 | ₩83,188 | -1.69% | 59.4만 |
|---|
| 2026.08.31 | ₩86,052 | ₩86,427 | ₩85,089 | ₩85,169 | -1.03% | 73.7만 |
|---|
| 2026.08.28 | ₩87,377 | ₩88,086 | ₩86,172 | ₩86,186 | -1.36% | 41.7만 |
|---|
| 2026.08.27 | ₩86,748 | ₩87,631 | ₩86,186 | ₩86,788 | +0.05% | 45.7만 |
|---|
| 2026.08.26 | ₩87,644 | ₩87,858 | ₩86,052 | ₩87,096 | -0.63% | 57.7만 |
|---|
| 2026.08.25 | ₩86,721 | ₩87,698 | ₩86,119 | ₩87,497 | +0.89% | 37.8만 |
|---|
| 2026.08.24 | ₩85,410 | ₩86,882 | ₩85,196 | ₩86,601 | +1.39% | 51.6만 |
|---|
| 2026.08.21 | ₩84,941 | ₩85,570 | ₩84,286 | ₩85,236 | +0.35% | 45.4만 |
|---|
| 2026.08.20 | ₩85,490 | ₩86,012 | ₩84,286 | ₩84,473 | -1.19% | 46.9만 |
|---|
| 2026.08.19 | ₩86,774 | ₩86,801 | ₩85,115 | ₩85,610 | -1.34% | 44.8만 |
|---|
| 2026.08.18 | ₩85,798 | ₩86,333 | ₩84,366 | ₩85,490 | -0.36% | 77.9만 |
|---|
| 2026.08.17 | ₩85,383 | ₩86,534 | ₩85,155 | ₩85,838 | +0.53% | 55만 |
|---|
| 2026.08.14 | ₩85,129 | ₩85,905 | ₩84,072 | ₩85,811 | +0.80% | 42.9만 |
|---|
| 2026.08.13 | ₩84,567 | ₩85,115 | ₩82,934 | ₩85,035 | +0.55% | 56.2만 |
|---|
| 2026.08.12 | ₩86,400 | ₩88,394 | ₩83,202 | ₩84,299 | -2.43% | 48.7만 |
|---|
| 2026.08.11 | ₩84,246 | ₩86,480 | ₩83,791 | ₩84,299 | +0.06% | 39.3만 |
|---|
| 2026.08.10 | ₩84,540 | ₩85,584 | ₩83,978 | ₩84,486 | -0.06% | 37.2만 |
|---|
| 2026.08.07 | ₩83,938 | ₩84,687 | ₩83,456 | ₩84,513 | +0.69% | 36.9만 |
|---|
| 2026.08.06 | ₩85,851 | ₩85,945 | ₩84,272 | ₩84,634 | -1.42% | 56.8만 |
|---|
| 2026.08.05 | ₩89,919 | ₩89,919 | ₩85,490 | ₩85,731 | -4.66% | 78.9만 |
|---|
| 2026.08.04 | ₩85,985 | ₩86,962 | ₩85,169 | ₩86,922 | +1.09% | 73.5만 |
|---|
| 2026.08.03 | ₩80,940 | ₩85,624 | ₩80,940 | ₩85,557 | +5.70% | 83.9만 |
|---|
| 2026.07.31 | ₩78,385 | ₩81,074 | ₩77,395 | ₩80,231 | +2.36% | 92.7만 |
|---|
| 2026.07.30 | ₩79,990 | ₩80,633 | ₩78,920 | ₩79,576 | -0.52% | 66.4만 |
|---|
| 2026.07.29 | ₩80,606 | ₩81,636 | ₩80,271 | ₩80,392 | -0.27% | 60.1만 |
|---|
| 2026.07.28 | ₩79,750 | ₩81,088 | ₩79,094 | ₩80,994 | +1.56% | 43.4만 |
|---|
| 2026.07.27 | ₩78,692 | ₩79,562 | ₩78,104 | ₩79,241 | +0.70% | 47.5만 |
|---|
| 2026.07.24 | ₩77,167 | ₩78,291 | ₩76,846 | ₩77,502 | +0.43% | 44.6만 |
|---|
| 2026.07.23 | ₩76,244 | ₩76,859 | ₩76,217 | ₩76,685 | +0.58% | 39.2만 |
|---|
| 2026.07.22 | ₩77,194 | ₩78,117 | ₩76,859 | ₩77,140 | -0.07% | 34.5만 |
|---|
| 2026.07.21 | ₩77,528 | ₩77,863 | ₩76,324 | ₩76,926 | -0.78% | 53.6만 |
|---|
| 2026.07.20 | ₩78,706 | ₩78,706 | ₩77,609 | ₩77,769 | -1.19% | 43.9만 |
|---|
| 2026.07.17 | ₩79,321 | ₩80,017 | ₩78,278 | ₩78,532 | -1.00% | 36.2만 |
|---|
| 2026.07.16 | ₩80,004 | ₩80,285 | ₩79,000 | ₩79,776 | -0.28% | 51.5만 |
|---|
| 2026.07.15 | ₩79,428 | ₩81,128 | ₩79,402 | ₩80,285 | +1.08% | 66만 |
|---|
| 2026.07.14 | ₩77,662 | ₩78,840 | ₩77,635 | ₩78,599 | +1.21% | 47.8만 |
|---|
| 2026.07.13 | ₩80,178 | ₩80,298 | ₩77,328 | ₩77,769 | -3.00% | 66.3만 |
|---|
| 2026.07.10 | ₩80,285 | ₩81,315 | ₩79,174 | ₩79,669 | -0.77% | 64.3만 |
|---|
| 2026.07.09 | ₩77,033 | ₩79,415 | ₩76,806 | ₩78,773 | +2.26% | 77만 |
|---|
| 2026.07.08 | ₩78,010 | ₩78,117 | ₩76,097 | ₩76,431 | -2.02% | 71.6만 |
|---|
| 2026.07.07 | ₩78,652 | ₩79,576 | ₩77,729 | ₩78,037 | -0.78% | 85.3만 |
|---|
| 2026.07.06 | ₩75,628 | ₩78,023 | ₩74,986 | ₩77,488 | +2.46% | 61.8만 |
|---|
| 2026.07.02 | ₩75,133 | ₩76,284 | ₩74,692 | ₩75,735 | +0.80% | 83.1만 |
|---|
| 2026.07.01 | ₩74,063 | ₩74,932 | ₩72,845 | ₩74,023 | -0.05% | 72.7만 |
|---|
| 2026.06.30 | ₩75,602 | ₩76,940 | ₩73,875 | ₩73,889 | -2.27% | 65.7만 |
|---|
| 2026.06.29 | ₩76,445 | ₩77,354 | ₩75,187 | ₩75,535 | -1.19% | 50.4만 |
|---|
| 2026.06.26 | ₩76,244 | ₩77,354 | ₩75,735 | ₩76,980 | +0.97% | 50.5만 |
|---|
| 2026.06.25 | ₩76,056 | ₩76,913 | ₩74,411 | ₩75,227 | -1.09% | 53.5만 |
|---|
| 2026.06.24 | ₩79,335 | ₩79,669 | ₩74,611 | ₩75,441 | -4.91% | 68.5만 |
|---|
| 2026.06.23 | ₩79,803 | ₩80,178 | ₩79,040 | ₩79,281 | -0.65% | 41.6만 |
|---|
| 2026.06.22 | ₩79,241 | ₩80,512 | ₩79,067 | ₩80,338 | +1.38% | 57.8만 |
|---|
| 2026.06.18 | ₩80,057 | ₩80,057 | ₩78,358 | ₩79,040 | -1.27% | 148.7만 |
|---|
| 2026.06.17 | ₩77,943 | ₩79,857 | ₩77,943 | ₩79,335 | +1.79% | 63.6만 |
|---|
| 2026.06.16 | ₩78,585 | ₩79,014 | ₩77,689 | ₩78,612 | +0.03% | 50.5만 |
|---|
| 2026.06.15 | ₩78,532 | ₩78,933 | ₩77,421 | ₩77,890 | -0.82% | 60.7만 |
|---|
| 2026.06.12 | ₩77,983 | ₩78,786 | ₩77,595 | ₩77,943 | -0.05% | 37.7만 |
|---|
| 2026.06.11 | ₩76,846 | ₩77,756 | ₩76,337 | ₩77,435 | +0.77% | 41.9만 |
|---|
| 2026.06.10 | ₩76,940 | ₩78,211 | ₩76,297 | ₩76,712 | -0.30% | 68.5만 |
|---|
| 2026.06.09 | ₩77,341 | ₩78,077 | ₩76,592 | ₩77,140 | -0.26% | 74.6만 |
|---|
| 2026.06.08 | ₩76,873 | ₩77,609 | ₩76,110 | ₩76,204 | -0.87% | 81.5만 |
|---|
| 2026.06.05 | ₩76,244 | ₩76,578 | ₩75,160 | ₩76,311 | +0.09% | 52만 |
|---|
| 2026.06.04 | ₩75,963 | ₩77,180 | ₩75,106 | ₩76,177 | +0.28% | 53.7만 |
|---|
| 2026.06.03 | ₩74,330 | ₩75,106 | ₩73,447 | ₩74,799 | +0.63% | 86.7만 |
|---|
| 2026.06.02 | ₩75,307 | ₩75,869 | ₩74,437 | ₩75,080 | -0.30% | 130.3만 |
|---|
| 2026.06.01 | ₩74,678 | ₩75,508 | ₩74,304 | ₩74,785 | +0.14% | 68.8만 |
|---|
| 2026.05.29 | ₩74,277 | ₩75,976 | ₩73,875 | ₩75,013 | +0.99% | 120.9만 |
|---|
| 2026.05.28 | ₩75,588 | ₩75,655 | ₩72,805 | ₩74,223 | -1.81% | 96.8만 |
|---|
| 2026.05.27 | ₩74,839 | ₩76,525 | ₩74,397 | ₩76,123 | +1.72% | 74.4만 |
|---|
| 2026.05.26 | ₩73,260 | ₩74,946 | ₩73,260 | ₩74,825 | +2.14% | 48.2만 |
|---|
| 2026.05.22 | ₩72,203 | ₩73,581 | ₩72,069 | ₩73,340 | +1.58% | 56.9만 |
|---|
| 2026.05.21 | ₩71,547 | ₩72,363 | ₩70,691 | ₩72,069 | +0.73% | 69.9만 |
|---|
| 2026.05.20 | ₩72,176 | ₩72,751 | ₩70,597 | ₩71,935 | -0.33% | 78.3만 |
|---|
| 2026.05.19 | ₩72,765 | ₩73,822 | ₩71,842 | ₩71,882 | -1.21% | 103.7만 |
|---|
| 2026.05.18 | ₩72,497 | ₩74,478 | ₩72,350 | ₩72,818 | +0.44% | 91.8만 |
|---|
| 2026.05.15 | ₩74,370 | ₩74,370 | ₩72,109 | ₩72,337 | -2.73% | 74.8만 |
|---|
| 2026.05.14 | ₩75,200 | ₩75,387 | ₩73,942 | ₩74,518 | -0.91% | 65.6만 |
|---|
| 2026.05.13 | ₩74,625 | ₩75,093 | ₩73,635 | ₩74,732 | +0.14% | 70.5만 |
|---|
| 2026.05.12 | ₩74,384 | ₩75,280 | ₩73,501 | ₩75,120 | +0.99% | 57.6만 |
|---|
| 2026.05.11 | ₩74,825 | ₩75,655 | ₩73,594 | ₩74,558 | -0.36% | 48.8만 |
|---|
| 2026.05.08 | ₩72,564 | ₩74,879 | ₩71,440 | ₩74,866 | +3.17% | 79.6만 |
|---|
| 2026.05.07 | ₩74,544 | ₩74,932 | ₩72,243 | ₩72,711 | -2.46% | 74.6만 |
|---|
| 2026.05.06 | ₩74,130 | ₩75,575 | ₩73,635 | ₩74,370 | +0.32% | 77.4만 |
|---|
| 2026.05.05 | ₩72,323 | ₩74,718 | ₩72,069 | ₩73,688 | +1.89% | 97.8만 |
|---|
| 2026.05.04 | ₩71,440 | ₩72,256 | ₩70,048 | ₩72,256 | +1.14% | 126.3만 |
|---|
| 2026.05.01 | ₩75,789 | ₩77,033 | ₩71,453 | ₩72,417 | -4.45% | 160.1만 |
|---|
| 2026.04.30 | ₩75,240 | ₩78,130 | ₩75,106 | ₩77,729 | +3.31% | 66.2만 |
|---|
| 2026.04.29 | ₩76,056 | ₩76,458 | ₩75,374 | ₩75,414 | -0.84% | 61.4만 |
|---|
| 2026.04.28 | ₩76,605 | ₩77,127 | ₩75,789 | ₩76,097 | -0.66% | 88.2만 |
|---|
| 2026.04.27 | ₩74,678 | ₩76,123 | ₩74,156 | ₩75,976 | +1.74% | 90.5만 |
|---|
| 2026.04.24 | ₩75,254 | ₩76,164 | ₩73,635 | ₩74,745 | -0.68% | 76만 |
|---|
| 2026.04.23 | ₩76,712 | ₩76,833 | ₩75,093 | ₩75,561 | -1.50% | 86.5만 |
|---|
| 2026.04.22 | ₩76,284 | ₩76,953 | ₩75,280 | ₩76,766 | +0.63% | 160.9만 |
|---|
| 2026.04.21 | ₩76,618 | ₩77,328 | ₩75,588 | ₩75,869 | -0.98% | 80만 |
|---|
| 2026.04.20 | ₩75,628 | ₩77,180 | ₩75,548 | ₩76,337 | +0.94% | 58.2만 |
|---|
| 2026.04.17 | ₩76,538 | ₩77,007 | ₩75,494 | ₩75,856 | -0.89% | 87.1만 |
|---|
| 2026.04.16 | ₩76,431 | ₩77,328 | ₩75,106 | ₩76,204 | -0.30% | 97.4만 |
|---|
| 2026.04.15 | ₩78,171 | ₩79,014 | ₩77,475 | ₩77,609 | -0.72% | 87만 |
|---|
| 2026.04.14 | ₩75,521 | ₩78,398 | ₩75,521 | ₩78,010 | +3.30% | 91.8만 |
|---|
| 2026.04.13 | ₩73,474 | ₩75,535 | ₩72,912 | ₩75,334 | +2.53% | 78.1만 |
|---|
| 2026.04.10 | ₩75,695 | ₩76,485 | ₩73,273 | ₩73,956 | -2.30% | 56.5만 |
|---|
| 2026.04.09 | ₩76,204 | ₩76,833 | ₩74,156 | ₩76,177 | -0.04% | 81.4만 |
|---|
| 2026.04.08 | ₩76,458 | ₩78,411 | ₩76,070 | ₩76,672 | +0.28% | 126.8만 |
|---|
| 2026.04.07 | ₩76,739 | ₩77,796 | ₩75,749 | ₩75,990 | -0.98% | 104.6만 |
|---|
| 2026.04.06 | ₩77,341 | ₩77,943 | ₩76,471 | ₩76,993 | -0.45% | 68.5만 |
|---|
| 2026.04.02 | ₩76,511 | ₩78,371 | ₩75,267 | ₩77,354 | +1.10% | 64.4만 |
|---|
| 2026.04.01 | ₩76,364 | ₩77,890 | ₩75,709 | ₩77,676 | +1.72% | 73.5만 |
|---|
| 2026.03.31 | ₩76,177 | ₩77,247 | ₩74,745 | ₩75,883 | -0.39% | 68.1만 |
|---|
| 2026.03.30 | ₩75,575 | ₩76,003 | ₩74,531 | ₩75,173 | -0.53% | 55.5만 |
|---|
| 2026.03.27 | ₩76,378 | ₩76,378 | ₩74,879 | ₩74,932 | -1.89% | 48.5만 |
|---|
| 2026.03.26 | ₩76,672 | ₩77,341 | ₩76,230 | ₩76,726 | +0.07% | 52.2만 |
|---|
| 2026.03.25 | ₩76,150 | ₩77,595 | ₩75,735 | ₩76,940 | +1.04% | 66.3만 |
|---|
| 2026.03.24 | ₩74,718 | ₩75,816 | ₩74,277 | ₩75,374 | +0.88% | 53.8만 |
|---|
| 2026.03.23 | ₩75,695 | ₩76,592 | ₩75,026 | ₩75,321 | -0.49% | 72.1만 |
|---|
| 2026.03.20 | ₩74,732 | ₩75,187 | ₩73,701 | ₩74,491 | -0.32% | 322.5만 |
|---|
| 2026.03.19 | ₩74,130 | ₩75,280 | ₩73,180 | ₩74,665 | +0.72% | 72.3만 |
|---|
| 2026.03.18 | ₩75,655 | ₩75,949 | ₩74,370 | ₩74,866 | -1.04% | 69.8만 |
|---|
| 2026.03.17 | ₩75,816 | ₩77,368 | ₩75,802 | ₩76,123 | +0.41% | 71.5만 |
|---|
| 2026.03.16 | ₩76,739 | ₩77,328 | ₩75,628 | ₩75,735 | -1.31% | 67.5만 |
|---|
| 2026.03.13 | ₩76,297 | ₩77,341 | ₩75,976 | ₩76,257 | -0.05% | 83.1만 |
|---|
| 2026.03.12 | ₩75,120 | ₩76,083 | ₩74,370 | ₩75,668 | +0.73% | 135.3만 |
|---|
| 2026.03.11 | ₩73,661 | ₩76,043 | ₩72,698 | ₩76,016 | +3.20% | 95.4만 |
|---|
| 2026.03.10 | ₩74,290 | ₩75,173 | ₩72,604 | ₩73,942 | -0.47% | 55.2만 |
|---|
| 2026.03.09 | ₩73,621 | ₩74,531 | ₩71,306 | ₩74,049 | +0.58% | 79.9만 |
|---|
| 2026.03.06 | ₩74,839 | ₩75,013 | ₩72,618 | ₩74,745 | -0.13% | 76.2만 |
|---|
| 2026.03.05 | ₩76,284 | ₩76,618 | ₩75,200 | ₩76,110 | -0.23% | 62.8만 |
|---|
| 2026.03.04 | ₩75,829 | ₩76,659 | ₩75,307 | ₩76,538 | +0.94% | 74.8만 |
|---|
| 2026.03.03 | ₩74,330 | ₩76,364 | ₩73,635 | ₩75,535 | +1.62% | 83.5만 |
|---|
| 2026.03.02 | ₩73,835 | ₩76,712 | ₩73,675 | ₩76,230 | +3.24% | 71.6만 |
|---|
| 2026.02.27 | ₩75,494 | ₩75,494 | ₩73,487 | ₩74,946 | -0.73% | 78.3만 |
|---|
| 2026.02.26 | ₩75,735 | ₩76,565 | ₩74,932 | ₩76,190 | +0.60% | 69.4만 |
|---|
| 2026.02.25 | ₩74,879 | ₩75,735 | ₩73,501 | ₩75,441 | +0.75% | 34.6만 |
|---|
| 2026.02.24 | ₩73,126 | ₩74,263 | ₩72,939 | ₩74,130 | +1.37% | 40만 |
|---|
| 2026.02.23 | ₩74,772 | ₩75,321 | ₩72,189 | ₩73,166 | -2.15% | 66.9만 |
|---|
| 2026.02.20 | ₩73,340 | ₩74,999 | ₩72,885 | ₩74,772 | +1.95% | 88.5만 |
|---|
| 2026.02.19 | ₩74,183 | ₩74,611 | ₩71,868 | ₩73,340 | -1.14% | 55.5만 |
|---|
| 2026.02.18 | ₩73,487 | ₩75,066 | ₩73,487 | ₩75,013 | +2.08% | 40.4만 |
|---|
| 2026.02.17 | ₩74,799 | ₩75,842 | ₩72,939 | ₩73,434 | -1.82% | 62.6만 |
|---|
| 2026.02.13 | ₩72,805 | ₩74,210 | ₩71,226 | ₩74,183 | +1.89% | 106.8만 |
|---|
| 2026.02.12 | ₩72,377 | ₩74,304 | ₩71,226 | ₩72,658 | +0.39% | 88.9만 |
|---|
| 2026.02.11 | ₩72,725 | ₩73,554 | ₩70,356 | ₩72,082 | -0.88% | 77.1만 |
|---|
| 2026.02.10 | ₩71,052 | ₩72,725 | ₩71,039 | ₩72,698 | +2.32% | 79.3만 |
|---|
| 2026.02.09 | ₩69,794 | ₩71,413 | ₩69,660 | ₩71,360 | +2.24% | 56.7만 |
|---|
| 2026.02.06 | ₩70,597 | ₩70,651 | ₩69,353 | ₩69,741 | -1.21% | 76.6만 |
|---|
| 2026.02.05 | ₩71,708 | ₩71,708 | ₩69,848 | ₩70,048 | -2.31% | 58.3만 |
|---|
| 2026.02.04 | ₩70,784 | ₩71,694 | ₩70,169 | ₩71,132 | +0.49% | 60.5만 |
|---|
| 2026.02.03 | ₩71,427 | ₩71,815 | ₩69,741 | ₩70,651 | -1.09% | 76만 |
|---|
| 2026.02.02 | ₩70,958 | ₩72,524 | ₩70,758 | ₩71,882 | +1.30% | 77.2만 |
|---|
| 2026.01.30 | ₩70,249 | ₩72,765 | ₩68,911 | ₩71,293 | +1.49% | 99.6만 |
|---|
| 2026.01.29 | ₩71,400 | ₩72,310 | ₩70,263 | ₩70,958 | -0.62% | 124.8만 |
|---|
| 2026.01.28 | ₩70,370 | ₩71,106 | ₩69,727 | ₩70,798 | +0.61% | 66.2만 |
|---|
| 2026.01.27 | ₩71,320 | ₩71,654 | ₩69,741 | ₩70,263 | -1.48% | 43.2만 |
|---|
| 2026.01.26 | ₩71,775 | ₩72,858 | ₩70,825 | ₩71,467 | -0.43% | 73.4만 |
|---|
| 2026.01.23 | ₩73,019 | ₩73,407 | ₩71,266 | ₩71,507 | -2.07% | 40.4만 |
|---|
| 2026.01.22 | ₩73,193 | ₩73,768 | ₩72,698 | ₩73,180 | -0.02% | 50.9만 |
|---|
| 2026.01.21 | ₩71,882 | ₩73,166 | ₩71,547 | ₩72,671 | +1.10% | 101.9만 |
|---|
| 2026.01.20 | ₩71,694 | ₩72,310 | ₩70,918 | ₩71,373 | -0.45% | 47.2만 |
|---|
| 2026.01.16 | ₩71,226 | ₩72,899 | ₩71,039 | ₩72,751 | +2.14% | 55.1만 |
|---|
| 2026.01.15 | ₩70,651 | ₩71,641 | ₩70,115 | ₩71,467 | +1.16% | 46.3만 |
|---|
| 2026.01.14 | ₩68,242 | ₩70,035 | ₩67,988 | ₩69,995 | +2.57% | 48.2만 |
|---|
| 2026.01.13 | ₩70,557 | ₩70,704 | ₩68,590 | ₩68,644 | -2.71% | 41.9만 |
|---|
| 2026.01.12 | ₩70,142 | ₩70,945 | ₩69,781 | ₩70,691 | +0.78% | 60.5만 |
|---|
| 2026.01.09 | ₩70,450 | ₩71,400 | ₩70,410 | ₩70,758 | +0.44% | 59.1만 |
|---|
| 2026.01.08 | ₩70,249 | ₩70,985 | ₩69,995 | ₩70,825 | +0.82% | 48.5만 |
|---|
| 2026.01.07 | ₩71,092 | ₩71,440 | ₩69,955 | ₩70,383 | -1.00% | 43.4만 |
|---|
| 2026.01.06 | ₩71,614 | ₩72,404 | ₩70,891 | ₩71,092 | -0.73% | 83.3만 |
|---|
| 2026.01.05 | ₩69,500 | ₩72,404 | ₩69,353 | ₩71,654 | +3.10% | 55.3만 |
|---|
| 2026.01.02 | ₩69,594 | ₩70,410 | ₩68,965 | ₩70,075 | +0.69% | 44.3만 |
|---|
| 2025.12.31 | ₩70,905 | ₩71,025 | ₩69,674 | ₩69,674 | -1.74% | 38.8만 |
|---|
| 2025.12.30 | ₩71,949 | ₩72,256 | ₩70,905 | ₩70,958 | -1.38% | 43.7만 |
|---|
| 2025.12.29 | ₩72,444 | ₩72,604 | ₩71,574 | ₩72,069 | -0.52% | 37.1만 |
|---|
| 2025.12.26 | ₩72,818 | ₩72,818 | ₩72,056 | ₩72,430 | -0.53% | 32.9만 |
|---|
| 2025.12.24 | ₩72,176 | ₩72,899 | ₩72,069 | ₩72,698 | +0.72% | 22.7만 |
|---|
| 2025.12.23 | ₩71,587 | ₩72,738 | ₩71,346 | ₩72,270 | +0.95% | 53.1만 |
|---|
| 2025.12.22 | ₩70,544 | ₩71,962 | ₩70,544 | ₩71,681 | +1.61% | 42.7만 |
|---|
| 2025.12.19 | ₩70,771 | ₩71,601 | ₩70,303 | ₩70,437 | -0.47% | 114만 |
|---|
| 2025.12.18 | ₩71,119 | ₩71,668 | ₩69,420 | ₩70,811 | -0.43% | 49만 |
|---|
| 2025.12.17 | ₩69,888 | ₩71,146 | ₩69,580 | ₩70,597 | +1.01% | 55.6만 |
|---|
| 2025.12.16 | ₩69,687 | ₩70,784 | ₩69,098 | ₩69,714 | +0.04% | 58만 |
|---|
| 2025.12.15 | ₩69,821 | ₩70,236 | ₩69,005 | ₩69,460 | -0.52% | 73만 |
|---|
| 2025.12.12 | ₩70,771 | ₩70,771 | ₩69,433 | ₩69,834 | -1.32% | 33만 |
|---|
| 2025.12.11 | ₩68,951 | ₩70,463 | ₩68,644 | ₩70,263 | +1.90% | 105.4만 |
|---|
| 2025.12.10 | ₩67,734 | ₩69,433 | ₩67,426 | ₩68,965 | +1.82% | 66.8만 |
|---|
| 2025.12.09 | ₩67,078 | ₩68,443 | ₩67,078 | ₩67,934 | +1.28% | 46.9만 |
|---|
| 2025.12.08 | ₩67,867 | ₩67,867 | ₩66,917 | ₩67,172 | -1.03% | 93.3만 |
|---|
| 2025.12.05 | ₩67,841 | ₩68,657 | ₩67,720 | ₩68,041 | +0.30% | 35.4만 |
|---|
| 2025.12.04 | ₩67,653 | ₩68,804 | ₩67,439 | ₩67,934 | +0.42% | 48.8만 |
|---|
| 2025.12.03 | ₩67,065 | ₩68,175 | ₩67,011 | ₩67,707 | +0.96% | 84.8만 |
|---|
| 2025.12.02 | ₩66,824 | ₩67,653 | ₩66,342 | ₩67,078 | +0.38% | 69.9만 |
|---|
| 2025.12.01 | ₩66,877 | ₩67,640 | ₩66,396 | ₩66,784 | -0.14% | 64.8만 |
|---|
| 2025.11.28 | ₩67,600 | ₩67,600 | ₩66,891 | ₩67,131 | -0.69% | 22.2만 |
|---|
| 2025.11.26 | ₩66,208 | ₩67,747 | ₩66,208 | ₩67,332 | +1.70% | 74.3만 |
|---|
| 2025.11.25 | ₩65,566 | ₩66,409 | ₩65,472 | ₩66,141 | +0.88% | 59.7만 |
|---|
| 2025.11.24 | ₩64,629 | ₩65,486 | ₩64,388 | ₩65,459 | +1.28% | 92.3만 |
|---|
| 2025.11.21 | ₩63,867 | ₩65,098 | ₩63,425 | ₩64,763 | +1.40% | 66.1만 |
|---|
| 2025.11.20 | ₩64,870 | ₩65,098 | ₩63,291 | ₩63,626 | -1.92% | 56.8만 |
|---|
| 2025.11.19 | ₩64,549 | ₩65,098 | ₩63,679 | ₩64,281 | -0.41% | 59.3만 |
|---|
| 2025.11.18 | ₩63,960 | ₩65,111 | ₩63,572 | ₩64,710 | +1.17% | 49.9만 |
|---|
| 2025.11.17 | ₩65,646 | ₩65,646 | ₩64,107 | ₩64,174 | -2.24% | 48만 |
|---|
| 2025.11.14 | ₩65,700 | ₩66,369 | ₩65,071 | ₩65,780 | +0.12% | 41.5만 |
|---|
| 2025.11.13 | ₩67,051 | ₩67,667 | ₩65,686 | ₩65,834 | -1.82% | 39.1만 |
|---|
| 2025.11.12 | ₩66,797 | ₩68,135 | ₩66,797 | ₩67,399 | +0.90% | 40.2만 |
|---|
| 2025.11.11 | ₩66,516 | ₩66,931 | ₩66,262 | ₩66,797 | +0.42% | 28.7만 |
|---|
| 2025.11.10 | ₩66,195 | ₩67,145 | ₩65,967 | ₩66,462 | +0.40% | 40.1만 |
|---|
| 2025.11.07 | ₩66,115 | ₩66,516 | ₩65,539 | ₩66,181 | +0.10% | 36.9만 |
|---|
| 2025.11.06 | ₩66,810 | ₩67,078 | ₩65,700 | ₩66,703 | -0.16% | 75.8만 |
|---|
| 2025.11.05 | ₩66,222 | ₩67,546 | ₩66,155 | ₩67,185 | +1.45% | 61만 |
|---|
| 2025.11.04 | ₩65,499 | ₩66,409 | ₩64,964 | ₩66,329 | +1.27% | 60.1만 |
|---|
| 2025.11.03 | ₩64,897 | ₩65,673 | ₩63,251 | ₩65,646 | +1.15% | 66.6만 |
|---|
| 2025.10.31 | ₩64,870 | ₩65,860 | ₩62,435 | ₩64,870 | 0.00% | 86.2만 |
|---|
| 2025.10.30 | ₩63,479 | ₩64,442 | ₩62,809 | ₩63,291 | -0.30% | 128.3만 |
|---|
| 2025.10.29 | ₩64,388 | ₩65,004 | ₩63,278 | ₩63,800 | -0.91% | 58.4만 |
|---|
| 2025.10.28 | ₩65,526 | ₩65,526 | ₩64,335 | ₩64,776 | -1.14% | 47.3만 |
|---|
| 2025.10.27 | ₩65,151 | ₩66,168 | ₩64,991 | ₩65,579 | +0.66% | 68.9만 |
|---|
| 2025.10.24 | ₩67,653 | ₩67,707 | ₩64,348 | ₩64,429 | -4.77% | 79.6만 |
|---|
| 2025.10.23 | ₩68,483 | ₩68,523 | ₩66,971 | ₩67,185 | -1.90% | 41.5만 |
|---|
| 2025.10.22 | ₩69,246 | ₩69,500 | ₩68,068 | ₩68,269 | -1.41% | 24.1만 |
|---|
| 2025.10.21 | ₩68,791 | ₩69,540 | ₩68,791 | ₩69,018 | +0.33% | 25.9만 |
|---|
| 2025.10.20 | ₩69,353 | ₩69,701 | ₩68,938 | ₩69,246 | -0.15% | 35.1만 |
|---|
| 2025.10.17 | ₩68,670 | ₩69,058 | ₩67,827 | ₩68,924 | +0.37% | 39.9만 |
|---|
| 2025.10.16 | ₩69,660 | ₩70,062 | ₩68,028 | ₩68,563 | -1.58% | 49.6만 |
|---|
| 2025.10.15 | ₩70,437 | ₩70,490 | ₩68,804 | ₩69,834 | -0.85% | 64.3만 |
|---|
| 2025.10.14 | ₩69,460 | ₩70,784 | ₩69,152 | ₩70,156 | +1.00% | 39.3만 |
|---|
| 2025.10.13 | ₩68,831 | ₩70,383 | ₩68,791 | ₩69,781 | +1.38% | 46.9만 |
|---|
| 2025.10.10 | ₩70,597 | ₩71,320 | ₩67,894 | ₩68,296 | -3.26% | 70.7만 |
|---|