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 | ₩76,396 | ₩76,396 | ₩75,000 | ₩75,819 | -0.76% | 95.9만 |
| 2026.10.08 | ₩74,142 | ₩76,127 | ₩74,142 | ₩75,054 | +1.23% | 119.6만 |
| 2026.10.07 | ₩75,027 | ₩75,819 | ₩74,209 | ₩74,920 | -0.14% | 67.9만 |
| 2026.10.06 | ₩76,020 | ₩76,114 | ₩74,679 | ₩75,872 | -0.19% | 58.9만 |
| 2026.10.05 | ₩75,108 | ₩76,436 | ₩74,598 | ₩75,792 | +0.91% | 56.8만 |
| 2026.10.02 | ₩75,618 | ₩76,409 | ₩75,161 | ₩75,215 | -0.53% | 55.3만 |
| 2026.10.01 | ₩74,987 | ₩75,658 | ₩74,196 | ₩75,336 | +0.47% | 69만 |
| 2026.09.30 | ₩77,294 | ₩77,509 | ₩75,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,618 |
| -2.17% |
| 88.4만 |
| 2026.09.29 | ₩77,200 | ₩77,697 | ₩76,463 | ₩77,160 | -0.05% | 48.1만 |
|---|
| 2026.09.28 | ₩77,469 | ₩77,831 | ₩76,235 | ₩77,214 | -0.33% | 43.2만 |
|---|
| 2026.09.25 | ₩77,428 | ₩77,844 | ₩76,637 | ₩77,563 | +0.17% | 44.6만 |
|---|
| 2026.09.24 | ₩77,107 | ₩77,871 | ₩75,711 | ₩76,972 | -0.17% | 51.8만 |
|---|
| 2026.09.23 | ₩76,288 | ₩78,421 | ₩76,221 | ₩77,214 | +1.21% | 61만 |
|---|
| 2026.09.22 | ₩78,327 | ₩78,663 | ₩75,819 | ₩76,355 | -2.52% | 67.9만 |
|---|
| 2026.09.21 | ₩77,080 | ₩78,247 | ₩76,718 | ₩78,046 | +1.25% | 44.7만 |
|---|
| 2026.09.18 | ₩75,618 | ₩76,892 | ₩74,933 | ₩76,597 | +1.30% | 246.5만 |
|---|
| 2026.09.17 | ₩76,986 | ₩77,469 | ₩75,537 | ₩75,604 | -1.79% | 63.6만 |
|---|
| 2026.09.16 | ₩78,260 | ₩78,408 | ₩74,705 | ₩76,047 | -2.83% | 91.7만 |
|---|
| 2026.09.15 | ₩78,850 | ₩78,850 | ₩77,013 | ₩78,139 | -0.90% | 78.3만 |
|---|
| 2026.09.14 | ₩80,125 | ₩80,299 | ₩77,925 | ₩79,132 | -1.24% | 83.7만 |
|---|
| 2026.09.11 | ₩82,714 | ₩82,714 | ₩79,843 | ₩79,910 | -3.39% | 67.4만 |
|---|
| 2026.09.10 | ₩81,936 | ₩82,097 | ₩81,077 | ₩81,815 | -0.15% | 40.7만 |
|---|
| 2026.09.09 | ₩81,761 | ₩82,285 | ₩80,916 | ₩82,070 | +0.38% | 41만 |
|---|
| 2026.09.08 | ₩83,291 | ₩84,069 | ₩82,204 | ₩82,432 | -1.03% | 65.4만 |
|---|
| 2026.09.04 | ₩82,338 | ₩84,324 | ₩82,110 | ₩83,706 | +1.66% | 43.3만 |
|---|
| 2026.09.03 | ₩82,217 | ₩83,546 | ₩81,614 | ₩83,385 | +1.42% | 69.1만 |
|---|
| 2026.09.02 | ₩83,827 | ₩84,163 | ₩81,453 | ₩81,466 | -2.82% | 50.6만 |
|---|
| 2026.09.01 | ₩84,833 | ₩85,236 | ₩83,237 | ₩83,398 | -1.69% | 59.4만 |
|---|
| 2026.08.31 | ₩86,269 | ₩86,644 | ₩85,303 | ₩85,383 | -1.03% | 73.7만 |
|---|
| 2026.08.28 | ₩87,597 | ₩88,308 | ₩86,389 | ₩86,403 | -1.36% | 41.7만 |
|---|
| 2026.08.27 | ₩86,966 | ₩87,852 | ₩86,403 | ₩87,006 | +0.05% | 45.7만 |
|---|
| 2026.08.26 | ₩87,865 | ₩88,080 | ₩86,269 | ₩87,315 | -0.63% | 57.7만 |
|---|
| 2026.08.25 | ₩86,939 | ₩87,919 | ₩86,336 | ₩87,717 | +0.89% | 37.8만 |
|---|
| 2026.08.24 | ₩85,625 | ₩87,100 | ₩85,410 | ₩86,819 | +1.39% | 51.6만 |
|---|
| 2026.08.21 | ₩85,155 | ₩85,786 | ₩84,498 | ₩85,450 | +0.35% | 45.4만 |
|---|
| 2026.08.20 | ₩85,705 | ₩86,228 | ₩84,498 | ₩84,686 | -1.19% | 46.9만 |
|---|
| 2026.08.19 | ₩86,993 | ₩87,020 | ₩85,330 | ₩85,826 | -1.34% | 44.8만 |
|---|
| 2026.08.18 | ₩86,014 | ₩86,550 | ₩84,578 | ₩85,705 | -0.36% | 77.9만 |
|---|
| 2026.08.17 | ₩85,598 | ₩86,752 | ₩85,370 | ₩86,054 | +0.53% | 55만 |
|---|
| 2026.08.14 | ₩85,343 | ₩86,121 | ₩84,283 | ₩86,027 | +0.80% | 42.9만 |
|---|
| 2026.08.13 | ₩84,780 | ₩85,330 | ₩83,143 | ₩85,249 | +0.55% | 56.2만 |
|---|
| 2026.08.12 | ₩86,617 | ₩88,616 | ₩83,411 | ₩84,511 | -2.43% | 48.7만 |
|---|
| 2026.08.11 | ₩84,458 | ₩86,698 | ₩84,002 | ₩84,511 | +0.06% | 39.3만 |
|---|
| 2026.08.10 | ₩84,753 | ₩85,799 | ₩84,189 | ₩84,699 | -0.06% | 37.2만 |
|---|
| 2026.08.07 | ₩84,149 | ₩84,900 | ₩83,666 | ₩84,726 | +0.69% | 36.9만 |
|---|
| 2026.08.06 | ₩86,067 | ₩86,161 | ₩84,485 | ₩84,847 | -1.42% | 56.8만 |
|---|
| 2026.08.05 | ₩90,145 | ₩90,145 | ₩85,705 | ₩85,947 | -4.66% | 78.9만 |
|---|
| 2026.08.04 | ₩86,202 | ₩87,181 | ₩85,383 | ₩87,141 | +1.09% | 73.5만 |
|---|
| 2026.08.03 | ₩81,144 | ₩85,839 | ₩81,144 | ₩85,772 | +5.70% | 83.9만 |
|---|
| 2026.07.31 | ₩78,582 | ₩81,278 | ₩77,589 | ₩80,433 | +2.36% | 92.7만 |
|---|
| 2026.07.30 | ₩80,192 | ₩80,836 | ₩79,119 | ₩79,776 | -0.52% | 66.4만 |
|---|
| 2026.07.29 | ₩80,809 | ₩81,842 | ₩80,474 | ₩80,594 | -0.27% | 60.1만 |
|---|
| 2026.07.28 | ₩79,950 | ₩81,292 | ₩79,293 | ₩81,198 | +1.56% | 43.4만 |
|---|
| 2026.07.27 | ₩78,891 | ₩79,763 | ₩78,300 | ₩79,441 | +0.70% | 47.5만 |
|---|
| 2026.07.24 | ₩77,361 | ₩78,488 | ₩77,039 | ₩77,697 | +0.43% | 44.6만 |
|---|
| 2026.07.23 | ₩76,436 | ₩77,053 | ₩76,409 | ₩76,879 | +0.58% | 39.2만 |
|---|
| 2026.07.22 | ₩77,388 | ₩78,314 | ₩77,053 | ₩77,335 | -0.07% | 34.5만 |
|---|
| 2026.07.21 | ₩77,724 | ₩78,059 | ₩76,516 | ₩77,120 | -0.78% | 53.6만 |
|---|
| 2026.07.20 | ₩78,904 | ₩78,904 | ₩77,804 | ₩77,965 | -1.19% | 43.9만 |
|---|
| 2026.07.17 | ₩79,521 | ₩80,219 | ₩78,475 | ₩78,730 | -1.00% | 36.2만 |
|---|
| 2026.07.16 | ₩80,205 | ₩80,487 | ₩79,199 | ₩79,977 | -0.28% | 51.5만 |
|---|
| 2026.07.15 | ₩79,628 | ₩81,332 | ₩79,602 | ₩80,487 | +1.08% | 66만 |
|---|
| 2026.07.14 | ₩77,858 | ₩79,038 | ₩77,831 | ₩78,797 | +1.21% | 47.8만 |
|---|
| 2026.07.13 | ₩80,380 | ₩80,500 | ₩77,522 | ₩77,965 | -3.00% | 66.3만 |
|---|
| 2026.07.10 | ₩80,487 | ₩81,520 | ₩79,374 | ₩79,870 | -0.77% | 64.3만 |
|---|
| 2026.07.09 | ₩77,227 | ₩79,615 | ₩76,999 | ₩78,971 | +2.26% | 77만 |
|---|
| 2026.07.08 | ₩78,207 | ₩78,314 | ₩76,288 | ₩76,624 | -2.02% | 71.6만 |
|---|
| 2026.07.07 | ₩78,850 | ₩79,776 | ₩77,925 | ₩78,233 | -0.78% | 85.3만 |
|---|
| 2026.07.06 | ₩75,819 | ₩78,220 | ₩75,175 | ₩77,683 | +2.46% | 61.8만 |
|---|
| 2026.07.02 | ₩75,322 | ₩76,476 | ₩74,880 | ₩75,926 | +0.80% | 83.1만 |
|---|
| 2026.07.01 | ₩74,249 | ₩75,121 | ₩73,029 | ₩74,209 | -0.05% | 72.7만 |
|---|
| 2026.06.30 | ₩75,792 | ₩77,133 | ₩74,061 | ₩74,075 | -2.27% | 65.7만 |
|---|
| 2026.06.29 | ₩76,637 | ₩77,549 | ₩75,376 | ₩75,725 | -1.19% | 50.4만 |
|---|
| 2026.06.26 | ₩76,436 | ₩77,549 | ₩75,926 | ₩77,174 | +0.97% | 50.5만 |
|---|
| 2026.06.25 | ₩76,248 | ₩77,107 | ₩74,598 | ₩75,416 | -1.09% | 53.5만 |
|---|
| 2026.06.24 | ₩79,535 | ₩79,870 | ₩74,799 | ₩75,631 | -4.91% | 68.5만 |
|---|
| 2026.06.23 | ₩80,004 | ₩80,380 | ₩79,239 | ₩79,481 | -0.65% | 41.6만 |
|---|
| 2026.06.22 | ₩79,441 | ₩80,715 | ₩79,266 | ₩80,541 | +1.38% | 57.8만 |
|---|
| 2026.06.18 | ₩80,259 | ₩80,259 | ₩78,555 | ₩79,239 | -1.27% | 148.7만 |
|---|
| 2026.06.17 | ₩78,139 | ₩80,058 | ₩78,139 | ₩79,535 | +1.79% | 63.6만 |
|---|
| 2026.06.16 | ₩78,783 | ₩79,213 | ₩77,885 | ₩78,810 | +0.03% | 50.5만 |
|---|
| 2026.06.15 | ₩78,730 | ₩79,132 | ₩77,616 | ₩78,086 | -0.82% | 60.7만 |
|---|
| 2026.06.12 | ₩78,180 | ₩78,985 | ₩77,791 | ₩78,139 | -0.05% | 37.7만 |
|---|
| 2026.06.11 | ₩77,039 | ₩77,952 | ₩76,530 | ₩77,630 | +0.77% | 41.9만 |
|---|
| 2026.06.10 | ₩77,133 | ₩78,408 | ₩76,489 | ₩76,905 | -0.30% | 68.5만 |
|---|
| 2026.06.09 | ₩77,536 | ₩78,274 | ₩76,785 | ₩77,335 | -0.26% | 74.6만 |
|---|
| 2026.06.08 | ₩77,066 | ₩77,804 | ₩76,302 | ₩76,396 | -0.87% | 81.5만 |
|---|
| 2026.06.05 | ₩76,436 | ₩76,771 | ₩75,349 | ₩76,503 | +0.09% | 52만 |
|---|
| 2026.06.04 | ₩76,154 | ₩77,375 | ₩75,296 | ₩76,369 | +0.28% | 53.7만 |
|---|
| 2026.06.03 | ₩74,518 | ₩75,296 | ₩73,632 | ₩74,987 | +0.63% | 86.7만 |
|---|
| 2026.06.02 | ₩75,497 | ₩76,060 | ₩74,625 | ₩75,269 | -0.30% | 130.3만 |
|---|
| 2026.06.01 | ₩74,866 | ₩75,698 | ₩74,491 | ₩74,974 | +0.14% | 68.8만 |
|---|
| 2026.05.29 | ₩74,464 | ₩76,168 | ₩74,061 | ₩75,202 | +0.99% | 120.9만 |
|---|
| 2026.05.28 | ₩75,779 | ₩75,846 | ₩72,988 | ₩74,410 | -1.81% | 96.8만 |
|---|
| 2026.05.27 | ₩75,027 | ₩76,718 | ₩74,585 | ₩76,315 | +1.72% | 74.4만 |
|---|
| 2026.05.26 | ₩73,444 | ₩75,135 | ₩73,444 | ₩75,014 | +2.14% | 48.2만 |
|---|
| 2026.05.22 | ₩72,385 | ₩73,766 | ₩72,250 | ₩73,525 | +1.58% | 56.9만 |
|---|
| 2026.05.21 | ₩71,727 | ₩72,546 | ₩70,869 | ₩72,250 | +0.73% | 69.9만 |
|---|
| 2026.05.20 | ₩72,358 | ₩72,935 | ₩70,775 | ₩72,116 | -0.33% | 78.3만 |
|---|
| 2026.05.19 | ₩72,948 | ₩74,008 | ₩72,022 | ₩72,063 | -1.21% | 103.7만 |
|---|
| 2026.05.18 | ₩72,680 | ₩74,665 | ₩72,532 | ₩73,002 | +0.44% | 91.8만 |
|---|
| 2026.05.15 | ₩74,558 | ₩74,558 | ₩72,291 | ₩72,519 | -2.73% | 74.8만 |
|---|
| 2026.05.14 | ₩75,389 | ₩75,577 | ₩74,129 | ₩74,705 | -0.91% | 65.6만 |
|---|
| 2026.05.13 | ₩74,813 | ₩75,282 | ₩73,820 | ₩74,920 | +0.14% | 70.5만 |
|---|
| 2026.05.12 | ₩74,571 | ₩75,470 | ₩73,686 | ₩75,309 | +0.99% | 57.6만 |
|---|
| 2026.05.11 | ₩75,014 | ₩75,846 | ₩73,780 | ₩74,746 | -0.36% | 48.8만 |
|---|
| 2026.05.08 | ₩72,747 | ₩75,068 | ₩71,620 | ₩75,054 | +3.17% | 79.6만 |
|---|
| 2026.05.07 | ₩74,732 | ₩75,121 | ₩72,425 | ₩72,894 | -2.46% | 74.6만 |
|---|
| 2026.05.06 | ₩74,316 | ₩75,765 | ₩73,820 | ₩74,558 | +0.32% | 77.4만 |
|---|
| 2026.05.05 | ₩72,505 | ₩74,907 | ₩72,250 | ₩73,874 | +1.89% | 97.8만 |
|---|
| 2026.05.04 | ₩71,620 | ₩72,438 | ₩70,225 | ₩72,438 | +1.14% | 126.3만 |
|---|
| 2026.05.01 | ₩75,980 | ₩77,227 | ₩71,633 | ₩72,599 | -4.45% | 160.1만 |
|---|
| 2026.04.30 | ₩75,430 | ₩78,327 | ₩75,296 | ₩77,925 | +3.31% | 66.2만 |
|---|
| 2026.04.29 | ₩76,248 | ₩76,650 | ₩75,564 | ₩75,604 | -0.84% | 61.4만 |
|---|
| 2026.04.28 | ₩76,798 | ₩77,321 | ₩75,980 | ₩76,288 | -0.66% | 88.2만 |
|---|
| 2026.04.27 | ₩74,866 | ₩76,315 | ₩74,343 | ₩76,168 | +1.74% | 90.5만 |
|---|
| 2026.04.24 | ₩75,443 | ₩76,355 | ₩73,820 | ₩74,933 | -0.68% | 76만 |
|---|
| 2026.04.23 | ₩76,905 | ₩77,026 | ₩75,282 | ₩75,752 | -1.50% | 86.5만 |
|---|
| 2026.04.22 | ₩76,476 | ₩77,147 | ₩75,470 | ₩76,959 | +0.63% | 160.9만 |
|---|
| 2026.04.21 | ₩76,811 | ₩77,522 | ₩75,779 | ₩76,060 | -0.98% | 80만 |
|---|
| 2026.04.20 | ₩75,819 | ₩77,375 | ₩75,738 | ₩76,530 | +0.94% | 58.2만 |
|---|
| 2026.04.17 | ₩76,731 | ₩77,200 | ₩75,685 | ₩76,047 | -0.89% | 87.1만 |
|---|
| 2026.04.16 | ₩76,624 | ₩77,522 | ₩75,296 | ₩76,396 | -0.30% | 97.4만 |
|---|
| 2026.04.15 | ₩78,368 | ₩79,213 | ₩77,670 | ₩77,804 | -0.72% | 87만 |
|---|
| 2026.04.14 | ₩75,711 | ₩78,596 | ₩75,711 | ₩78,207 | +3.30% | 91.8만 |
|---|
| 2026.04.13 | ₩73,659 | ₩75,725 | ₩73,096 | ₩75,524 | +2.53% | 78.1만 |
|---|
| 2026.04.10 | ₩75,886 | ₩76,677 | ₩73,458 | ₩74,142 | -2.30% | 56.5만 |
|---|
| 2026.04.09 | ₩76,396 | ₩77,026 | ₩74,343 | ₩76,369 | -0.04% | 81.4만 |
|---|
| 2026.04.08 | ₩76,650 | ₩78,609 | ₩76,261 | ₩76,865 | +0.28% | 126.8만 |
|---|
| 2026.04.07 | ₩76,932 | ₩77,992 | ₩75,939 | ₩76,181 | -0.98% | 104.6만 |
|---|
| 2026.04.06 | ₩77,536 | ₩78,139 | ₩76,664 | ₩77,187 | -0.45% | 68.5만 |
|---|
| 2026.04.02 | ₩76,704 | ₩78,569 | ₩75,457 | ₩77,549 | +1.10% | 64.4만 |
|---|
| 2026.04.01 | ₩76,557 | ₩78,086 | ₩75,899 | ₩77,871 | +1.72% | 73.5만 |
|---|
| 2026.03.31 | ₩76,369 | ₩77,442 | ₩74,933 | ₩76,074 | -0.39% | 68.1만 |
|---|
| 2026.03.30 | ₩75,765 | ₩76,194 | ₩74,719 | ₩75,363 | -0.53% | 55.5만 |
|---|
| 2026.03.27 | ₩76,570 | ₩76,570 | ₩75,068 | ₩75,121 | -1.89% | 48.5만 |
|---|
| 2026.03.26 | ₩76,865 | ₩77,536 | ₩76,422 | ₩76,919 | +0.07% | 52.2만 |
|---|
| 2026.03.25 | ₩76,342 | ₩77,791 | ₩75,926 | ₩77,133 | +1.04% | 66.3만 |
|---|
| 2026.03.24 | ₩74,907 | ₩76,007 | ₩74,464 | ₩75,564 | +0.88% | 53.8만 |
|---|
| 2026.03.23 | ₩75,886 | ₩76,785 | ₩75,215 | ₩75,510 | -0.49% | 72.1만 |
|---|
| 2026.03.20 | ₩74,920 | ₩75,376 | ₩73,887 | ₩74,679 | -0.32% | 322.5만 |
|---|
| 2026.03.19 | ₩74,316 | ₩75,470 | ₩73,364 | ₩74,853 | +0.72% | 72.3만 |
|---|
| 2026.03.18 | ₩75,846 | ₩76,141 | ₩74,558 | ₩75,054 | -1.04% | 69.8만 |
|---|
| 2026.03.17 | ₩76,007 | ₩77,563 | ₩75,993 | ₩76,315 | +0.41% | 71.5만 |
|---|
| 2026.03.16 | ₩76,932 | ₩77,522 | ₩75,819 | ₩75,926 | -1.31% | 67.5만 |
|---|
| 2026.03.13 | ₩76,489 | ₩77,536 | ₩76,168 | ₩76,449 | -0.05% | 83.1만 |
|---|
| 2026.03.12 | ₩75,309 | ₩76,275 | ₩74,558 | ₩75,859 | +0.73% | 135.3만 |
|---|
| 2026.03.11 | ₩73,847 | ₩76,235 | ₩72,881 | ₩76,208 | +3.20% | 95.4만 |
|---|
| 2026.03.10 | ₩74,477 | ₩75,363 | ₩72,787 | ₩74,129 | -0.47% | 55.2만 |
|---|
| 2026.03.09 | ₩73,807 | ₩74,719 | ₩71,486 | ₩74,236 | +0.58% | 79.9만 |
|---|
| 2026.03.06 | ₩75,027 | ₩75,202 | ₩72,800 | ₩74,933 | -0.13% | 76.2만 |
|---|
| 2026.03.05 | ₩76,476 | ₩76,811 | ₩75,389 | ₩76,302 | -0.23% | 62.8만 |
|---|
| 2026.03.04 | ₩76,020 | ₩76,852 | ₩75,497 | ₩76,731 | +0.94% | 74.8만 |
|---|
| 2026.03.03 | ₩74,518 | ₩76,557 | ₩73,820 | ₩75,725 | +1.62% | 83.5만 |
|---|
| 2026.03.02 | ₩74,021 | ₩76,905 | ₩73,860 | ₩76,422 | +3.24% | 71.6만 |
|---|
| 2026.02.27 | ₩75,685 | ₩75,685 | ₩73,672 | ₩75,135 | -0.73% | 78.3만 |
|---|
| 2026.02.26 | ₩75,926 | ₩76,758 | ₩75,121 | ₩76,382 | +0.60% | 69.4만 |
|---|
| 2026.02.25 | ₩75,068 | ₩75,926 | ₩73,686 | ₩75,631 | +0.75% | 34.6만 |
|---|
| 2026.02.24 | ₩73,310 | ₩74,450 | ₩73,122 | ₩74,316 | +1.37% | 40만 |
|---|
| 2026.02.23 | ₩74,960 | ₩75,510 | ₩72,371 | ₩73,350 | -2.15% | 66.9만 |
|---|
| 2026.02.20 | ₩73,525 | ₩75,188 | ₩73,069 | ₩74,960 | +1.95% | 88.5만 |
|---|
| 2026.02.19 | ₩74,370 | ₩74,799 | ₩72,049 | ₩73,525 | -1.14% | 55.5만 |
|---|
| 2026.02.18 | ₩73,672 | ₩75,255 | ₩73,672 | ₩75,202 | +2.08% | 40.4만 |
|---|
| 2026.02.17 | ₩74,987 | ₩76,033 | ₩73,122 | ₩73,619 | -1.82% | 62.6만 |
|---|
| 2026.02.13 | ₩72,988 | ₩74,397 | ₩71,405 | ₩74,370 | +1.89% | 106.8만 |
|---|
| 2026.02.12 | ₩72,559 | ₩74,491 | ₩71,405 | ₩72,841 | +0.39% | 88.9만 |
|---|
| 2026.02.11 | ₩72,908 | ₩73,740 | ₩70,533 | ₩72,264 | -0.88% | 77.1만 |
|---|
| 2026.02.10 | ₩71,231 | ₩72,908 | ₩71,218 | ₩72,881 | +2.32% | 79.3만 |
|---|
| 2026.02.09 | ₩69,970 | ₩71,593 | ₩69,836 | ₩71,540 | +2.24% | 56.7만 |
|---|
| 2026.02.06 | ₩70,775 | ₩70,829 | ₩69,527 | ₩69,916 | -1.21% | 76.6만 |
|---|
| 2026.02.05 | ₩71,888 | ₩71,888 | ₩70,024 | ₩70,225 | -2.31% | 58.3만 |
|---|
| 2026.02.04 | ₩70,963 | ₩71,875 | ₩70,346 | ₩71,311 | +0.49% | 60.5만 |
|---|
| 2026.02.03 | ₩71,607 | ₩71,996 | ₩69,916 | ₩70,829 | -1.09% | 76만 |
|---|
| 2026.02.02 | ₩71,137 | ₩72,707 | ₩70,936 | ₩72,063 | +1.30% | 77.2만 |
|---|
| 2026.01.30 | ₩70,426 | ₩72,948 | ₩69,085 | ₩71,472 | +1.49% | 99.6만 |
|---|
| 2026.01.29 | ₩71,580 | ₩72,492 | ₩70,440 | ₩71,137 | -0.62% | 124.8만 |
|---|
| 2026.01.28 | ₩70,547 | ₩71,285 | ₩69,903 | ₩70,976 | +0.61% | 66.2만 |
|---|
| 2026.01.27 | ₩71,499 | ₩71,835 | ₩69,916 | ₩70,440 | -1.48% | 43.2만 |
|---|
| 2026.01.26 | ₩71,955 | ₩73,042 | ₩71,003 | ₩71,647 | -0.43% | 73.4만 |
|---|
| 2026.01.23 | ₩73,203 | ₩73,592 | ₩71,446 | ₩71,687 | -2.07% | 40.4만 |
|---|
| 2026.01.22 | ₩73,377 | ₩73,954 | ₩72,881 | ₩73,364 | -0.02% | 50.9만 |
|---|
| 2026.01.21 | ₩72,063 | ₩73,350 | ₩71,727 | ₩72,854 | +1.10% | 101.9만 |
|---|
| 2026.01.20 | ₩71,875 | ₩72,492 | ₩71,097 | ₩71,553 | -0.45% | 47.2만 |
|---|
| 2026.01.16 | ₩71,405 | ₩73,082 | ₩71,218 | ₩72,935 | +2.14% | 55.1만 |
|---|
| 2026.01.15 | ₩70,829 | ₩71,821 | ₩70,292 | ₩71,647 | +1.16% | 46.3만 |
|---|
| 2026.01.14 | ₩68,414 | ₩70,211 | ₩68,159 | ₩70,171 | +2.57% | 48.2만 |
|---|
| 2026.01.13 | ₩70,735 | ₩70,882 | ₩68,763 | ₩68,816 | -2.71% | 41.9만 |
|---|
| 2026.01.12 | ₩70,319 | ₩71,124 | ₩69,957 | ₩70,869 | +0.78% | 60.5만 |
|---|
| 2026.01.09 | ₩70,627 | ₩71,580 | ₩70,587 | ₩70,936 | +0.44% | 59.1만 |
|---|
| 2026.01.08 | ₩70,426 | ₩71,164 | ₩70,171 | ₩71,003 | +0.82% | 48.5만 |
|---|
| 2026.01.07 | ₩71,271 | ₩71,620 | ₩70,131 | ₩70,560 | -1.00% | 43.4만 |
|---|
| 2026.01.06 | ₩71,794 | ₩72,586 | ₩71,070 | ₩71,271 | -0.73% | 83.3만 |
|---|
| 2026.01.05 | ₩69,675 | ₩72,586 | ₩69,527 | ₩71,835 | +3.10% | 55.3만 |
|---|
| 2026.01.02 | ₩69,769 | ₩70,587 | ₩69,138 | ₩70,252 | +0.69% | 44.3만 |
|---|
| 2025.12.31 | ₩71,083 | ₩71,204 | ₩69,849 | ₩69,849 | -1.74% | 38.8만 |
|---|
| 2025.12.30 | ₩72,130 | ₩72,438 | ₩71,083 | ₩71,137 | -1.38% | 43.7만 |
|---|
| 2025.12.29 | ₩72,626 | ₩72,787 | ₩71,754 | ₩72,250 | -0.52% | 37.1만 |
|---|
| 2025.12.26 | ₩73,002 | ₩73,002 | ₩72,237 | ₩72,613 | -0.53% | 32.9만 |
|---|
| 2025.12.24 | ₩72,358 | ₩73,082 | ₩72,250 | ₩72,881 | +0.72% | 22.7만 |
|---|
| 2025.12.23 | ₩71,768 | ₩72,921 | ₩71,526 | ₩72,452 | +0.95% | 53.1만 |
|---|
| 2025.12.22 | ₩70,721 | ₩72,143 | ₩70,721 | ₩71,861 | +1.61% | 42.7만 |
|---|
| 2025.12.19 | ₩70,949 | ₩71,781 | ₩70,480 | ₩70,614 | -0.47% | 114만 |
|---|
| 2025.12.18 | ₩71,298 | ₩71,848 | ₩69,594 | ₩70,990 | -0.43% | 49만 |
|---|
| 2025.12.17 | ₩70,064 | ₩71,325 | ₩69,755 | ₩70,775 | +1.01% | 55.6만 |
|---|
| 2025.12.16 | ₩69,863 | ₩70,963 | ₩69,272 | ₩69,890 | +0.04% | 58만 |
|---|
| 2025.12.15 | ₩69,997 | ₩70,413 | ₩69,179 | ₩69,635 | -0.52% | 73만 |
|---|
| 2025.12.12 | ₩70,949 | ₩70,949 | ₩69,608 | ₩70,010 | -1.32% | 33만 |
|---|
| 2025.12.11 | ₩69,125 | ₩70,641 | ₩68,816 | ₩70,440 | +1.90% | 105.4만 |
|---|
| 2025.12.10 | ₩67,904 | ₩69,608 | ₩67,596 | ₩69,138 | +1.82% | 66.8만 |
|---|
| 2025.12.09 | ₩67,247 | ₩68,615 | ₩67,247 | ₩68,105 | +1.28% | 46.9만 |
|---|
| 2025.12.08 | ₩68,038 | ₩68,038 | ₩67,086 | ₩67,341 | -1.03% | 93.3만 |
|---|
| 2025.12.05 | ₩68,012 | ₩68,830 | ₩67,891 | ₩68,213 | +0.30% | 35.4만 |
|---|
| 2025.12.04 | ₩67,824 | ₩68,977 | ₩67,609 | ₩68,105 | +0.42% | 48.8만 |
|---|
| 2025.12.03 | ₩67,233 | ₩68,347 | ₩67,180 | ₩67,877 | +0.96% | 84.8만 |
|---|
| 2025.12.02 | ₩66,992 | ₩67,824 | ₩66,509 | ₩67,247 | +0.38% | 69.9만 |
|---|
| 2025.12.01 | ₩67,046 | ₩67,810 | ₩66,563 | ₩66,952 | -0.14% | 64.8만 |
|---|
| 2025.11.28 | ₩67,770 | ₩67,770 | ₩67,059 | ₩67,301 | -0.69% | 22.2만 |
|---|
| 2025.11.26 | ₩66,375 | ₩67,918 | ₩66,375 | ₩67,502 | +1.70% | 74.3만 |
|---|
| 2025.11.25 | ₩65,731 | ₩66,576 | ₩65,637 | ₩66,308 | +0.88% | 59.7만 |
|---|
| 2025.11.24 | ₩64,792 | ₩65,651 | ₩64,551 | ₩65,624 | +1.28% | 92.3만 |
|---|
| 2025.11.21 | ₩64,027 | ₩65,262 | ₩63,585 | ₩64,926 | +1.40% | 66.1만 |
|---|
| 2025.11.20 | ₩65,033 | ₩65,262 | ₩63,451 | ₩63,786 | -1.92% | 56.8만 |
|---|
| 2025.11.19 | ₩64,712 | ₩65,262 | ₩63,840 | ₩64,443 | -0.41% | 59.3만 |
|---|
| 2025.11.18 | ₩64,121 | ₩65,275 | ₩63,732 | ₩64,873 | +1.17% | 49.9만 |
|---|
| 2025.11.17 | ₩65,812 | ₩65,812 | ₩64,269 | ₩64,336 | -2.24% | 48만 |
|---|
| 2025.11.14 | ₩65,865 | ₩66,536 | ₩65,235 | ₩65,946 | +0.12% | 41.5만 |
|---|
| 2025.11.13 | ₩67,220 | ₩67,837 | ₩65,852 | ₩65,999 | -1.82% | 39.1만 |
|---|
| 2025.11.12 | ₩66,965 | ₩68,307 | ₩66,965 | ₩67,569 | +0.90% | 40.2만 |
|---|
| 2025.11.11 | ₩66,683 | ₩67,099 | ₩66,429 | ₩66,965 | +0.42% | 28.7만 |
|---|
| 2025.11.10 | ₩66,362 | ₩67,314 | ₩66,133 | ₩66,630 | +0.40% | 40.1만 |
|---|
| 2025.11.07 | ₩66,281 | ₩66,683 | ₩65,704 | ₩66,348 | +0.10% | 36.9만 |
|---|
| 2025.11.06 | ₩66,979 | ₩67,247 | ₩65,865 | ₩66,871 | -0.16% | 75.8만 |
|---|
| 2025.11.05 | ₩66,388 | ₩67,716 | ₩66,321 | ₩67,354 | +1.45% | 61만 |
|---|
| 2025.11.04 | ₩65,664 | ₩66,576 | ₩65,127 | ₩66,496 | +1.27% | 60.1만 |
|---|
| 2025.11.03 | ₩65,060 | ₩65,838 | ₩63,410 | ₩65,812 | +1.15% | 66.6만 |
|---|
| 2025.10.31 | ₩65,033 | ₩66,026 | ₩62,592 | ₩65,033 | 0.00% | 86.2만 |
|---|
| 2025.10.30 | ₩63,638 | ₩64,604 | ₩62,968 | ₩63,451 | -0.30% | 128.3만 |
|---|
| 2025.10.29 | ₩64,551 | ₩65,168 | ₩63,437 | ₩63,960 | -0.91% | 58.4만 |
|---|
| 2025.10.28 | ₩65,691 | ₩65,691 | ₩64,497 | ₩64,940 | -1.14% | 47.3만 |
|---|
| 2025.10.27 | ₩65,315 | ₩66,335 | ₩65,154 | ₩65,744 | +0.66% | 68.9만 |
|---|
| 2025.10.24 | ₩67,824 | ₩67,877 | ₩64,510 | ₩64,591 | -4.77% | 79.6만 |
|---|
| 2025.10.23 | ₩68,655 | ₩68,696 | ₩67,140 | ₩67,354 | -1.90% | 41.5만 |
|---|
| 2025.10.22 | ₩69,420 | ₩69,675 | ₩68,240 | ₩68,441 | -1.41% | 24.1만 |
|---|
| 2025.10.21 | ₩68,964 | ₩69,715 | ₩68,964 | ₩69,192 | +0.33% | 25.9만 |
|---|
| 2025.10.20 | ₩69,527 | ₩69,876 | ₩69,112 | ₩69,420 | -0.15% | 35.1만 |
|---|
| 2025.10.17 | ₩68,843 | ₩69,232 | ₩67,998 | ₩69,098 | +0.37% | 39.9만 |
|---|
| 2025.10.16 | ₩69,836 | ₩70,238 | ₩68,199 | ₩68,736 | -1.58% | 49.6만 |
|---|
| 2025.10.15 | ₩70,614 | ₩70,668 | ₩68,977 | ₩70,010 | -0.85% | 64.3만 |
|---|
| 2025.10.14 | ₩69,635 | ₩70,963 | ₩69,326 | ₩70,332 | +1.00% | 39.3만 |
|---|
| 2025.10.13 | ₩69,004 | ₩70,560 | ₩68,964 | ₩69,957 | +1.38% | 46.9만 |
|---|
| 2025.10.10 | ₩70,775 | ₩71,499 | ₩68,065 | ₩68,468 | -3.26% | 70.7만 |
|---|