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 | ₩76,238 | ₩76,238 | ₩74,846 | ₩75,662 | -0.76% | 95.9만 |
| 2026.10.08 | ₩73,989 | ₩75,970 | ₩73,989 | ₩74,899 | +1.23% | 119.6만 |
| 2026.10.07 | ₩74,872 | ₩75,662 | ₩74,056 | ₩74,765 | -0.14% | 67.9만 |
| 2026.10.06 | ₩75,863 | ₩75,957 | ₩74,524 | ₩75,716 | -0.19% | 58.9만 |
| 2026.10.05 | ₩74,953 | ₩76,278 | ₩74,444 | ₩75,635 | +0.91% | 56.8만 |
| 2026.10.02 | ₩75,461 | ₩76,251 | ₩75,006 | ₩75,060 | -0.53% | 55.3만 |
| 2026.10.01 | ₩74,832 | ₩75,502 | ₩74,042 | ₩75,180 | +0.47% | 69만 |
| 2026.09.30 | ₩77,135 | ₩77,349 | ₩75,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,461 |
| -2.17% |
| 88.4만 |
| 2026.09.29 | ₩77,041 | ₩77,536 | ₩76,305 | ₩77,001 | -0.05% | 48.1만 |
|---|
| 2026.09.28 | ₩77,309 | ₩77,670 | ₩76,077 | ₩77,054 | -0.33% | 43.2만 |
|---|
| 2026.09.25 | ₩77,269 | ₩77,684 | ₩76,479 | ₩77,402 | +0.17% | 44.6만 |
|---|
| 2026.09.24 | ₩76,947 | ₩77,710 | ₩75,555 | ₩76,813 | -0.17% | 51.8만 |
|---|
| 2026.09.23 | ₩76,131 | ₩78,259 | ₩76,064 | ₩77,054 | +1.21% | 61만 |
|---|
| 2026.09.22 | ₩78,166 | ₩78,500 | ₩75,662 | ₩76,198 | -2.52% | 67.9만 |
|---|
| 2026.09.21 | ₩76,921 | ₩78,085 | ₩76,559 | ₩77,884 | +1.25% | 44.7만 |
|---|
| 2026.09.18 | ₩75,461 | ₩76,733 | ₩74,779 | ₩76,439 | +1.30% | 246.5만 |
|---|
| 2026.09.17 | ₩76,827 | ₩77,309 | ₩75,381 | ₩75,448 | -1.79% | 63.6만 |
|---|
| 2026.09.16 | ₩78,099 | ₩78,246 | ₩74,551 | ₩75,890 | -2.83% | 91.7만 |
|---|
| 2026.09.15 | ₩78,688 | ₩78,688 | ₩76,854 | ₩77,978 | -0.90% | 78.3만 |
|---|
| 2026.09.14 | ₩79,959 | ₩80,133 | ₩77,764 | ₩78,969 | -1.24% | 83.7만 |
|---|
| 2026.09.11 | ₩82,543 | ₩82,543 | ₩79,678 | ₩79,745 | -3.39% | 67.4만 |
|---|
| 2026.09.10 | ₩81,767 | ₩81,927 | ₩80,910 | ₩81,646 | -0.15% | 40.7만 |
|---|
| 2026.09.09 | ₩81,593 | ₩82,115 | ₩80,749 | ₩81,900 | +0.38% | 41만 |
|---|
| 2026.09.08 | ₩83,119 | ₩83,895 | ₩82,034 | ₩82,262 | -1.03% | 65.4만 |
|---|
| 2026.09.04 | ₩82,168 | ₩84,149 | ₩81,941 | ₩83,534 | +1.66% | 43.3만 |
|---|
| 2026.09.03 | ₩82,048 | ₩83,373 | ₩81,445 | ₩83,212 | +1.42% | 69.1만 |
|---|
| 2026.09.02 | ₩83,654 | ₩83,989 | ₩81,285 | ₩81,298 | -2.82% | 50.6만 |
|---|
| 2026.09.01 | ₩84,658 | ₩85,060 | ₩83,065 | ₩83,226 | -1.69% | 59.4만 |
|---|
| 2026.08.31 | ₩86,091 | ₩86,465 | ₩85,127 | ₩85,207 | -1.03% | 73.7만 |
|---|
| 2026.08.28 | ₩87,416 | ₩88,125 | ₩86,211 | ₩86,224 | -1.36% | 41.7만 |
|---|
| 2026.08.27 | ₩86,787 | ₩87,670 | ₩86,224 | ₩86,827 | +0.05% | 45.7만 |
|---|
| 2026.08.26 | ₩87,684 | ₩87,898 | ₩86,091 | ₩87,135 | -0.63% | 57.7만 |
|---|
| 2026.08.25 | ₩86,760 | ₩87,737 | ₩86,157 | ₩87,536 | +0.89% | 37.8만 |
|---|
| 2026.08.24 | ₩85,448 | ₩86,920 | ₩85,234 | ₩86,639 | +1.39% | 51.6만 |
|---|
| 2026.08.21 | ₩84,979 | ₩85,609 | ₩84,323 | ₩85,274 | +0.35% | 45.4만 |
|---|
| 2026.08.20 | ₩85,528 | ₩86,050 | ₩84,323 | ₩84,511 | -1.19% | 46.9만 |
|---|
| 2026.08.19 | ₩86,813 | ₩86,840 | ₩85,153 | ₩85,649 | -1.34% | 44.8만 |
|---|
| 2026.08.18 | ₩85,836 | ₩86,372 | ₩84,404 | ₩85,528 | -0.36% | 77.9만 |
|---|
| 2026.08.17 | ₩85,421 | ₩86,572 | ₩85,194 | ₩85,876 | +0.53% | 55만 |
|---|
| 2026.08.14 | ₩85,167 | ₩85,943 | ₩84,109 | ₩85,850 | +0.80% | 42.9만 |
|---|
| 2026.08.13 | ₩84,605 | ₩85,153 | ₩82,971 | ₩85,073 | +0.55% | 56.2만 |
|---|
| 2026.08.12 | ₩86,439 | ₩88,433 | ₩83,239 | ₩84,337 | -2.43% | 48.7만 |
|---|
| 2026.08.11 | ₩84,283 | ₩86,519 | ₩83,828 | ₩84,337 | +0.06% | 39.3만 |
|---|
| 2026.08.10 | ₩84,578 | ₩85,622 | ₩84,016 | ₩84,524 | -0.06% | 37.2만 |
|---|
| 2026.08.07 | ₩83,975 | ₩84,725 | ₩83,493 | ₩84,551 | +0.69% | 36.9만 |
|---|
| 2026.08.06 | ₩85,890 | ₩85,983 | ₩84,310 | ₩84,672 | -1.42% | 56.8만 |
|---|
| 2026.08.05 | ₩89,959 | ₩89,959 | ₩85,528 | ₩85,769 | -4.66% | 78.9만 |
|---|
| 2026.08.04 | ₩86,024 | ₩87,001 | ₩85,207 | ₩86,961 | +1.09% | 73.5만 |
|---|
| 2026.08.03 | ₩80,977 | ₩85,662 | ₩80,977 | ₩85,595 | +5.70% | 83.9만 |
|---|
| 2026.07.31 | ₩78,420 | ₩81,111 | ₩77,429 | ₩80,267 | +2.36% | 92.7만 |
|---|
| 2026.07.30 | ₩80,026 | ₩80,669 | ₩78,955 | ₩79,611 | -0.52% | 66.4만 |
|---|
| 2026.07.29 | ₩80,642 | ₩81,673 | ₩80,307 | ₩80,428 | -0.27% | 60.1만 |
|---|
| 2026.07.28 | ₩79,785 | ₩81,124 | ₩79,129 | ₩81,030 | +1.56% | 43.4만 |
|---|
| 2026.07.27 | ₩78,728 | ₩79,598 | ₩78,139 | ₩79,277 | +0.70% | 47.5만 |
|---|
| 2026.07.24 | ₩77,202 | ₩78,326 | ₩76,880 | ₩77,536 | +0.43% | 44.6만 |
|---|
| 2026.07.23 | ₩76,278 | ₩76,894 | ₩76,251 | ₩76,720 | +0.58% | 39.2만 |
|---|
| 2026.07.22 | ₩77,228 | ₩78,152 | ₩76,894 | ₩77,175 | -0.07% | 34.5만 |
|---|
| 2026.07.21 | ₩77,563 | ₩77,898 | ₩76,358 | ₩76,961 | -0.78% | 53.6만 |
|---|
| 2026.07.20 | ₩78,741 | ₩78,741 | ₩77,643 | ₩77,804 | -1.19% | 43.9만 |
|---|
| 2026.07.17 | ₩79,357 | ₩80,053 | ₩78,313 | ₩78,567 | -1.00% | 36.2만 |
|---|
| 2026.07.16 | ₩80,040 | ₩80,321 | ₩79,036 | ₩79,812 | -0.28% | 51.5만 |
|---|
| 2026.07.15 | ₩79,464 | ₩81,164 | ₩79,437 | ₩80,321 | +1.08% | 66만 |
|---|
| 2026.07.14 | ₩77,697 | ₩78,875 | ₩77,670 | ₩78,634 | +1.21% | 47.8만 |
|---|
| 2026.07.13 | ₩80,214 | ₩80,334 | ₩77,362 | ₩77,804 | -3.00% | 66.3만 |
|---|
| 2026.07.10 | ₩80,321 | ₩81,352 | ₩79,210 | ₩79,705 | -0.77% | 64.3만 |
|---|
| 2026.07.09 | ₩77,068 | ₩79,451 | ₩76,840 | ₩78,808 | +2.26% | 77만 |
|---|
| 2026.07.08 | ₩78,045 | ₩78,152 | ₩76,131 | ₩76,465 | -2.02% | 71.6만 |
|---|
| 2026.07.07 | ₩78,688 | ₩79,611 | ₩77,764 | ₩78,072 | -0.78% | 85.3만 |
|---|
| 2026.07.06 | ₩75,662 | ₩78,058 | ₩75,020 | ₩77,523 | +2.46% | 61.8만 |
|---|
| 2026.07.02 | ₩75,167 | ₩76,318 | ₩74,725 | ₩75,769 | +0.80% | 83.1만 |
|---|
| 2026.07.01 | ₩74,096 | ₩74,966 | ₩72,878 | ₩74,056 | -0.05% | 72.7만 |
|---|
| 2026.06.30 | ₩75,635 | ₩76,974 | ₩73,909 | ₩73,922 | -2.27% | 65.7만 |
|---|
| 2026.06.29 | ₩76,479 | ₩77,389 | ₩75,220 | ₩75,568 | -1.19% | 50.4만 |
|---|
| 2026.06.26 | ₩76,278 | ₩77,389 | ₩75,769 | ₩77,014 | +0.97% | 50.5만 |
|---|
| 2026.06.25 | ₩76,091 | ₩76,947 | ₩74,444 | ₩75,261 | -1.09% | 53.5만 |
|---|
| 2026.06.24 | ₩79,370 | ₩79,705 | ₩74,645 | ₩75,475 | -4.91% | 68.5만 |
|---|
| 2026.06.23 | ₩79,839 | ₩80,214 | ₩79,076 | ₩79,317 | -0.65% | 41.6만 |
|---|
| 2026.06.22 | ₩79,277 | ₩80,548 | ₩79,103 | ₩80,374 | +1.38% | 57.8만 |
|---|
| 2026.06.18 | ₩80,093 | ₩80,093 | ₩78,393 | ₩79,076 | -1.27% | 148.7만 |
|---|
| 2026.06.17 | ₩77,978 | ₩79,892 | ₩77,978 | ₩79,370 | +1.79% | 63.6만 |
|---|
| 2026.06.16 | ₩78,621 | ₩79,049 | ₩77,724 | ₩78,647 | +0.03% | 50.5만 |
|---|
| 2026.06.15 | ₩78,567 | ₩78,969 | ₩77,456 | ₩77,925 | -0.82% | 60.7만 |
|---|
| 2026.06.12 | ₩78,018 | ₩78,821 | ₩77,630 | ₩77,978 | -0.05% | 37.7만 |
|---|
| 2026.06.11 | ₩76,880 | ₩77,791 | ₩76,372 | ₩77,469 | +0.77% | 41.9만 |
|---|
| 2026.06.10 | ₩76,974 | ₩78,246 | ₩76,332 | ₩76,747 | -0.30% | 68.5만 |
|---|
| 2026.06.09 | ₩77,376 | ₩78,112 | ₩76,626 | ₩77,175 | -0.26% | 74.6만 |
|---|
| 2026.06.08 | ₩76,907 | ₩77,643 | ₩76,144 | ₩76,238 | -0.87% | 81.5만 |
|---|
| 2026.06.05 | ₩76,278 | ₩76,613 | ₩75,194 | ₩76,345 | +0.09% | 52만 |
|---|
| 2026.06.04 | ₩75,997 | ₩77,215 | ₩75,140 | ₩76,211 | +0.28% | 53.7만 |
|---|
| 2026.06.03 | ₩74,364 | ₩75,140 | ₩73,480 | ₩74,832 | +0.63% | 86.7만 |
|---|
| 2026.06.02 | ₩75,341 | ₩75,903 | ₩74,471 | ₩75,113 | -0.30% | 130.3만 |
|---|
| 2026.06.01 | ₩74,712 | ₩75,542 | ₩74,337 | ₩74,819 | +0.14% | 68.8만 |
|---|
| 2026.05.29 | ₩74,310 | ₩76,010 | ₩73,909 | ₩75,046 | +0.99% | 120.9만 |
|---|
| 2026.05.28 | ₩75,622 | ₩75,689 | ₩72,838 | ₩74,257 | -1.81% | 96.8만 |
|---|
| 2026.05.27 | ₩74,872 | ₩76,559 | ₩74,431 | ₩76,158 | +1.72% | 74.4만 |
|---|
| 2026.05.26 | ₩73,293 | ₩74,979 | ₩73,293 | ₩74,859 | +2.14% | 48.2만 |
|---|
| 2026.05.22 | ₩72,235 | ₩73,614 | ₩72,101 | ₩73,373 | +1.58% | 56.9만 |
|---|
| 2026.05.21 | ₩71,579 | ₩72,396 | ₩70,722 | ₩72,101 | +0.73% | 69.9만 |
|---|
| 2026.05.20 | ₩72,208 | ₩72,784 | ₩70,629 | ₩71,967 | -0.33% | 78.3만 |
|---|
| 2026.05.19 | ₩72,797 | ₩73,855 | ₩71,874 | ₩71,914 | -1.21% | 103.7만 |
|---|
| 2026.05.18 | ₩72,530 | ₩74,511 | ₩72,382 | ₩72,851 | +0.44% | 91.8만 |
|---|
| 2026.05.15 | ₩74,404 | ₩74,404 | ₩72,141 | ₩72,369 | -2.73% | 74.8만 |
|---|
| 2026.05.14 | ₩75,234 | ₩75,421 | ₩73,975 | ₩74,551 | -0.91% | 65.6만 |
|---|
| 2026.05.13 | ₩74,658 | ₩75,127 | ₩73,668 | ₩74,765 | +0.14% | 70.5만 |
|---|
| 2026.05.12 | ₩74,417 | ₩75,314 | ₩73,534 | ₩75,153 | +0.99% | 57.6만 |
|---|
| 2026.05.11 | ₩74,859 | ₩75,689 | ₩73,627 | ₩74,591 | -0.36% | 48.8만 |
|---|
| 2026.05.08 | ₩72,597 | ₩74,913 | ₩71,472 | ₩74,899 | +3.17% | 79.6만 |
|---|
| 2026.05.07 | ₩74,578 | ₩74,966 | ₩72,275 | ₩72,744 | -2.46% | 74.6만 |
|---|
| 2026.05.06 | ₩74,163 | ₩75,609 | ₩73,668 | ₩74,404 | +0.32% | 77.4만 |
|---|
| 2026.05.05 | ₩72,356 | ₩74,752 | ₩72,101 | ₩73,721 | +1.89% | 97.8만 |
|---|
| 2026.05.04 | ₩71,472 | ₩72,289 | ₩70,080 | ₩72,289 | +1.14% | 126.3만 |
|---|
| 2026.05.01 | ₩75,823 | ₩77,068 | ₩71,486 | ₩72,449 | -4.45% | 160.1만 |
|---|
| 2026.04.30 | ₩75,274 | ₩78,166 | ₩75,140 | ₩77,764 | +3.31% | 66.2만 |
|---|
| 2026.04.29 | ₩76,091 | ₩76,492 | ₩75,408 | ₩75,448 | -0.84% | 61.4만 |
|---|
| 2026.04.28 | ₩76,639 | ₩77,162 | ₩75,823 | ₩76,131 | -0.66% | 88.2만 |
|---|
| 2026.04.27 | ₩74,712 | ₩76,158 | ₩74,190 | ₩76,010 | +1.74% | 90.5만 |
|---|
| 2026.04.24 | ₩75,287 | ₩76,198 | ₩73,668 | ₩74,779 | -0.68% | 76만 |
|---|
| 2026.04.23 | ₩76,747 | ₩76,867 | ₩75,127 | ₩75,595 | -1.50% | 86.5만 |
|---|
| 2026.04.22 | ₩76,318 | ₩76,987 | ₩75,314 | ₩76,800 | +0.63% | 160.9만 |
|---|
| 2026.04.21 | ₩76,653 | ₩77,362 | ₩75,622 | ₩75,903 | -0.98% | 80만 |
|---|
| 2026.04.20 | ₩75,662 | ₩77,215 | ₩75,582 | ₩76,372 | +0.94% | 58.2만 |
|---|
| 2026.04.17 | ₩76,572 | ₩77,041 | ₩75,528 | ₩75,890 | -0.89% | 87.1만 |
|---|
| 2026.04.16 | ₩76,465 | ₩77,362 | ₩75,140 | ₩76,238 | -0.30% | 97.4만 |
|---|
| 2026.04.15 | ₩78,206 | ₩79,049 | ₩77,510 | ₩77,643 | -0.72% | 87만 |
|---|
| 2026.04.14 | ₩75,555 | ₩78,433 | ₩75,555 | ₩78,045 | +3.30% | 91.8만 |
|---|
| 2026.04.13 | ₩73,507 | ₩75,568 | ₩72,945 | ₩75,368 | +2.53% | 78.1만 |
|---|
| 2026.04.10 | ₩75,729 | ₩76,519 | ₩73,306 | ₩73,989 | -2.30% | 56.5만 |
|---|
| 2026.04.09 | ₩76,238 | ₩76,867 | ₩74,190 | ₩76,211 | -0.04% | 81.4만 |
|---|
| 2026.04.08 | ₩76,492 | ₩78,447 | ₩76,104 | ₩76,706 | +0.28% | 126.8만 |
|---|
| 2026.04.07 | ₩76,773 | ₩77,831 | ₩75,783 | ₩76,024 | -0.98% | 104.6만 |
|---|
| 2026.04.06 | ₩77,376 | ₩77,978 | ₩76,506 | ₩77,028 | -0.45% | 68.5만 |
|---|
| 2026.04.02 | ₩76,546 | ₩78,406 | ₩75,301 | ₩77,389 | +1.10% | 64.4만 |
|---|
| 2026.04.01 | ₩76,398 | ₩77,925 | ₩75,743 | ₩77,710 | +1.72% | 73.5만 |
|---|
| 2026.03.31 | ₩76,211 | ₩77,282 | ₩74,779 | ₩75,917 | -0.39% | 68.1만 |
|---|
| 2026.03.30 | ₩75,609 | ₩76,037 | ₩74,564 | ₩75,207 | -0.53% | 55.5만 |
|---|
| 2026.03.27 | ₩76,412 | ₩76,412 | ₩74,913 | ₩74,966 | -1.89% | 48.5만 |
|---|
| 2026.03.26 | ₩76,706 | ₩77,376 | ₩76,265 | ₩76,760 | +0.07% | 52.2만 |
|---|
| 2026.03.25 | ₩76,184 | ₩77,630 | ₩75,769 | ₩76,974 | +1.04% | 66.3만 |
|---|
| 2026.03.24 | ₩74,752 | ₩75,850 | ₩74,310 | ₩75,408 | +0.88% | 53.8만 |
|---|
| 2026.03.23 | ₩75,729 | ₩76,626 | ₩75,060 | ₩75,354 | -0.49% | 72.1만 |
|---|
| 2026.03.20 | ₩74,765 | ₩75,220 | ₩73,734 | ₩74,524 | -0.32% | 322.5만 |
|---|
| 2026.03.19 | ₩74,163 | ₩75,314 | ₩73,212 | ₩74,698 | +0.72% | 72.3만 |
|---|
| 2026.03.18 | ₩75,689 | ₩75,983 | ₩74,404 | ₩74,899 | -1.04% | 69.8만 |
|---|
| 2026.03.17 | ₩75,850 | ₩77,402 | ₩75,836 | ₩76,158 | +0.41% | 71.5만 |
|---|
| 2026.03.16 | ₩76,773 | ₩77,362 | ₩75,662 | ₩75,769 | -1.31% | 67.5만 |
|---|
| 2026.03.13 | ₩76,332 | ₩77,376 | ₩76,010 | ₩76,291 | -0.05% | 83.1만 |
|---|
| 2026.03.12 | ₩75,153 | ₩76,117 | ₩74,404 | ₩75,702 | +0.73% | 135.3만 |
|---|
| 2026.03.11 | ₩73,694 | ₩76,077 | ₩72,730 | ₩76,050 | +3.20% | 95.4만 |
|---|
| 2026.03.10 | ₩74,324 | ₩75,207 | ₩72,637 | ₩73,975 | -0.47% | 55.2만 |
|---|
| 2026.03.09 | ₩73,654 | ₩74,564 | ₩71,338 | ₩74,083 | +0.58% | 79.9만 |
|---|
| 2026.03.06 | ₩74,872 | ₩75,046 | ₩72,650 | ₩74,779 | -0.13% | 76.2만 |
|---|
| 2026.03.05 | ₩76,318 | ₩76,653 | ₩75,234 | ₩76,144 | -0.23% | 62.8만 |
|---|
| 2026.03.04 | ₩75,863 | ₩76,693 | ₩75,341 | ₩76,572 | +0.94% | 74.8만 |
|---|
| 2026.03.03 | ₩74,364 | ₩76,398 | ₩73,668 | ₩75,568 | +1.62% | 83.5만 |
|---|
| 2026.03.02 | ₩73,868 | ₩76,747 | ₩73,708 | ₩76,265 | +3.24% | 71.6만 |
|---|
| 2026.02.27 | ₩75,528 | ₩75,528 | ₩73,520 | ₩74,979 | -0.73% | 78.3만 |
|---|
| 2026.02.26 | ₩75,769 | ₩76,599 | ₩74,966 | ₩76,224 | +0.60% | 69.4만 |
|---|
| 2026.02.25 | ₩74,913 | ₩75,769 | ₩73,534 | ₩75,475 | +0.75% | 34.6만 |
|---|
| 2026.02.24 | ₩73,159 | ₩74,297 | ₩72,971 | ₩74,163 | +1.37% | 40만 |
|---|
| 2026.02.23 | ₩74,805 | ₩75,354 | ₩72,222 | ₩73,199 | -2.15% | 66.9만 |
|---|
| 2026.02.20 | ₩73,373 | ₩75,033 | ₩72,918 | ₩74,805 | +1.95% | 88.5만 |
|---|
| 2026.02.19 | ₩74,216 | ₩74,645 | ₩71,901 | ₩73,373 | -1.14% | 55.5만 |
|---|
| 2026.02.18 | ₩73,520 | ₩75,100 | ₩73,520 | ₩75,046 | +2.08% | 40.4만 |
|---|
| 2026.02.17 | ₩74,832 | ₩75,876 | ₩72,971 | ₩73,467 | -1.82% | 62.6만 |
|---|
| 2026.02.13 | ₩72,838 | ₩74,243 | ₩71,258 | ₩74,216 | +1.89% | 106.8만 |
|---|
| 2026.02.12 | ₩72,409 | ₩74,337 | ₩71,258 | ₩72,690 | +0.39% | 88.9만 |
|---|
| 2026.02.11 | ₩72,757 | ₩73,587 | ₩70,388 | ₩72,115 | -0.88% | 77.1만 |
|---|
| 2026.02.10 | ₩71,084 | ₩72,757 | ₩71,071 | ₩72,730 | +2.32% | 79.3만 |
|---|
| 2026.02.09 | ₩69,826 | ₩71,445 | ₩69,692 | ₩71,392 | +2.24% | 56.7만 |
|---|
| 2026.02.06 | ₩70,629 | ₩70,682 | ₩69,384 | ₩69,772 | -1.21% | 76.6만 |
|---|
| 2026.02.05 | ₩71,740 | ₩71,740 | ₩69,879 | ₩70,080 | -2.31% | 58.3만 |
|---|
| 2026.02.04 | ₩70,816 | ₩71,726 | ₩70,200 | ₩71,164 | +0.49% | 60.5만 |
|---|
| 2026.02.03 | ₩71,459 | ₩71,847 | ₩69,772 | ₩70,682 | -1.09% | 76만 |
|---|
| 2026.02.02 | ₩70,990 | ₩72,556 | ₩70,789 | ₩71,914 | +1.30% | 77.2만 |
|---|
| 2026.01.30 | ₩70,281 | ₩72,797 | ₩68,942 | ₩71,325 | +1.49% | 99.6만 |
|---|
| 2026.01.29 | ₩71,432 | ₩72,342 | ₩70,294 | ₩70,990 | -0.62% | 124.8만 |
|---|
| 2026.01.28 | ₩70,401 | ₩71,137 | ₩69,759 | ₩70,830 | +0.61% | 66.2만 |
|---|
| 2026.01.27 | ₩71,352 | ₩71,686 | ₩69,772 | ₩70,294 | -1.48% | 43.2만 |
|---|
| 2026.01.26 | ₩71,807 | ₩72,891 | ₩70,856 | ₩71,499 | -0.43% | 73.4만 |
|---|
| 2026.01.23 | ₩73,052 | ₩73,440 | ₩71,298 | ₩71,539 | -2.07% | 40.4만 |
|---|
| 2026.01.22 | ₩73,226 | ₩73,801 | ₩72,730 | ₩73,212 | -0.02% | 50.9만 |
|---|
| 2026.01.21 | ₩71,914 | ₩73,199 | ₩71,579 | ₩72,704 | +1.10% | 101.9만 |
|---|
| 2026.01.20 | ₩71,726 | ₩72,342 | ₩70,950 | ₩71,405 | -0.45% | 47.2만 |
|---|
| 2026.01.16 | ₩71,258 | ₩72,931 | ₩71,071 | ₩72,784 | +2.14% | 55.1만 |
|---|
| 2026.01.15 | ₩70,682 | ₩71,673 | ₩70,147 | ₩71,499 | +1.16% | 46.3만 |
|---|
| 2026.01.14 | ₩68,273 | ₩70,067 | ₩68,018 | ₩70,026 | +2.57% | 48.2만 |
|---|
| 2026.01.13 | ₩70,589 | ₩70,736 | ₩68,621 | ₩68,674 | -2.71% | 41.9만 |
|---|
| 2026.01.12 | ₩70,174 | ₩70,977 | ₩69,812 | ₩70,722 | +0.78% | 60.5만 |
|---|
| 2026.01.09 | ₩70,482 | ₩71,432 | ₩70,441 | ₩70,789 | +0.44% | 59.1만 |
|---|
| 2026.01.08 | ₩70,281 | ₩71,017 | ₩70,026 | ₩70,856 | +0.82% | 48.5만 |
|---|
| 2026.01.07 | ₩71,124 | ₩71,472 | ₩69,986 | ₩70,415 | -1.00% | 43.4만 |
|---|
| 2026.01.06 | ₩71,646 | ₩72,436 | ₩70,923 | ₩71,124 | -0.73% | 83.3만 |
|---|
| 2026.01.05 | ₩69,531 | ₩72,436 | ₩69,384 | ₩71,686 | +3.10% | 55.3만 |
|---|
| 2026.01.02 | ₩69,625 | ₩70,441 | ₩68,996 | ₩70,107 | +0.69% | 44.3만 |
|---|
| 2025.12.31 | ₩70,937 | ₩71,057 | ₩69,705 | ₩69,705 | -1.74% | 38.8만 |
|---|
| 2025.12.30 | ₩71,981 | ₩72,289 | ₩70,937 | ₩70,990 | -1.38% | 43.7만 |
|---|
| 2025.12.29 | ₩72,476 | ₩72,637 | ₩71,606 | ₩72,101 | -0.52% | 37.1만 |
|---|
| 2025.12.26 | ₩72,851 | ₩72,851 | ₩72,088 | ₩72,463 | -0.53% | 32.9만 |
|---|
| 2025.12.24 | ₩72,208 | ₩72,931 | ₩72,101 | ₩72,730 | +0.72% | 22.7만 |
|---|
| 2025.12.23 | ₩71,619 | ₩72,771 | ₩71,378 | ₩72,302 | +0.95% | 53.1만 |
|---|
| 2025.12.22 | ₩70,575 | ₩71,994 | ₩70,575 | ₩71,713 | +1.61% | 42.7만 |
|---|
| 2025.12.19 | ₩70,803 | ₩71,633 | ₩70,334 | ₩70,468 | -0.47% | 114만 |
|---|
| 2025.12.18 | ₩71,151 | ₩71,700 | ₩69,451 | ₩70,843 | -0.43% | 49만 |
|---|
| 2025.12.17 | ₩69,919 | ₩71,178 | ₩69,611 | ₩70,629 | +1.01% | 55.6만 |
|---|
| 2025.12.16 | ₩69,718 | ₩70,816 | ₩69,129 | ₩69,745 | +0.04% | 58만 |
|---|
| 2025.12.15 | ₩69,852 | ₩70,267 | ₩69,036 | ₩69,491 | -0.52% | 73만 |
|---|
| 2025.12.12 | ₩70,803 | ₩70,803 | ₩69,464 | ₩69,866 | -1.32% | 33만 |
|---|
| 2025.12.11 | ₩68,982 | ₩70,495 | ₩68,674 | ₩70,294 | +1.90% | 105.4만 |
|---|
| 2025.12.10 | ₩67,764 | ₩69,464 | ₩67,456 | ₩68,996 | +1.82% | 66.8만 |
|---|
| 2025.12.09 | ₩67,108 | ₩68,473 | ₩67,108 | ₩67,965 | +1.28% | 46.9만 |
|---|
| 2025.12.08 | ₩67,898 | ₩67,898 | ₩66,947 | ₩67,202 | -1.03% | 93.3만 |
|---|
| 2025.12.05 | ₩67,871 | ₩68,688 | ₩67,751 | ₩68,072 | +0.30% | 35.4만 |
|---|
| 2025.12.04 | ₩67,684 | ₩68,835 | ₩67,469 | ₩67,965 | +0.42% | 48.8만 |
|---|
| 2025.12.03 | ₩67,095 | ₩68,206 | ₩67,041 | ₩67,737 | +0.96% | 84.8만 |
|---|
| 2025.12.02 | ₩66,854 | ₩67,684 | ₩66,372 | ₩67,108 | +0.38% | 69.9만 |
|---|
| 2025.12.01 | ₩66,907 | ₩67,670 | ₩66,425 | ₩66,814 | -0.14% | 64.8만 |
|---|
| 2025.11.28 | ₩67,630 | ₩67,630 | ₩66,921 | ₩67,162 | -0.69% | 22.2만 |
|---|
| 2025.11.26 | ₩66,238 | ₩67,777 | ₩66,238 | ₩67,362 | +1.70% | 74.3만 |
|---|
| 2025.11.25 | ₩65,595 | ₩66,439 | ₩65,502 | ₩66,171 | +0.88% | 59.7만 |
|---|
| 2025.11.24 | ₩64,658 | ₩65,515 | ₩64,417 | ₩65,488 | +1.28% | 92.3만 |
|---|
| 2025.11.21 | ₩63,895 | ₩65,127 | ₩63,453 | ₩64,792 | +1.40% | 66.1만 |
|---|
| 2025.11.20 | ₩64,899 | ₩65,127 | ₩63,320 | ₩63,654 | -1.92% | 56.8만 |
|---|
| 2025.11.19 | ₩64,578 | ₩65,127 | ₩63,708 | ₩64,310 | -0.41% | 59.3만 |
|---|
| 2025.11.18 | ₩63,989 | ₩65,140 | ₩63,601 | ₩64,739 | +1.17% | 49.9만 |
|---|
| 2025.11.17 | ₩65,676 | ₩65,676 | ₩64,136 | ₩64,203 | -2.24% | 48만 |
|---|
| 2025.11.14 | ₩65,729 | ₩66,399 | ₩65,100 | ₩65,810 | +0.12% | 41.5만 |
|---|
| 2025.11.13 | ₩67,081 | ₩67,697 | ₩65,716 | ₩65,863 | -1.82% | 39.1만 |
|---|
| 2025.11.12 | ₩66,827 | ₩68,166 | ₩66,827 | ₩67,429 | +0.90% | 40.2만 |
|---|
| 2025.11.11 | ₩66,546 | ₩66,961 | ₩66,291 | ₩66,827 | +0.42% | 28.7만 |
|---|
| 2025.11.10 | ₩66,225 | ₩67,175 | ₩65,997 | ₩66,492 | +0.40% | 40.1만 |
|---|
| 2025.11.07 | ₩66,144 | ₩66,546 | ₩65,569 | ₩66,211 | +0.10% | 36.9만 |
|---|
| 2025.11.06 | ₩66,840 | ₩67,108 | ₩65,729 | ₩66,733 | -0.16% | 75.8만 |
|---|
| 2025.11.05 | ₩66,251 | ₩67,577 | ₩66,184 | ₩67,215 | +1.45% | 61만 |
|---|
| 2025.11.04 | ₩65,528 | ₩66,439 | ₩64,993 | ₩66,358 | +1.27% | 60.1만 |
|---|
| 2025.11.03 | ₩64,926 | ₩65,702 | ₩63,279 | ₩65,676 | +1.15% | 66.6만 |
|---|
| 2025.10.31 | ₩64,899 | ₩65,890 | ₩62,463 | ₩64,899 | 0.00% | 86.2만 |
|---|
| 2025.10.30 | ₩63,507 | ₩64,471 | ₩62,838 | ₩63,320 | -0.30% | 128.3만 |
|---|
| 2025.10.29 | ₩64,417 | ₩65,033 | ₩63,306 | ₩63,828 | -0.91% | 58.4만 |
|---|
| 2025.10.28 | ₩65,555 | ₩65,555 | ₩64,364 | ₩64,805 | -1.14% | 47.3만 |
|---|
| 2025.10.27 | ₩65,180 | ₩66,198 | ₩65,020 | ₩65,609 | +0.66% | 68.9만 |
|---|
| 2025.10.24 | ₩67,684 | ₩67,737 | ₩64,377 | ₩64,457 | -4.77% | 79.6만 |
|---|
| 2025.10.23 | ₩68,514 | ₩68,554 | ₩67,001 | ₩67,215 | -1.90% | 41.5만 |
|---|
| 2025.10.22 | ₩69,277 | ₩69,531 | ₩68,099 | ₩68,299 | -1.41% | 24.1만 |
|---|
| 2025.10.21 | ₩68,822 | ₩69,571 | ₩68,822 | ₩69,049 | +0.33% | 25.9만 |
|---|
| 2025.10.20 | ₩69,384 | ₩69,732 | ₩68,969 | ₩69,277 | -0.15% | 35.1만 |
|---|
| 2025.10.17 | ₩68,701 | ₩69,089 | ₩67,858 | ₩68,955 | +0.37% | 39.9만 |
|---|
| 2025.10.16 | ₩69,692 | ₩70,093 | ₩68,058 | ₩68,594 | -1.58% | 49.6만 |
|---|
| 2025.10.15 | ₩70,468 | ₩70,522 | ₩68,835 | ₩69,866 | -0.85% | 64.3만 |
|---|
| 2025.10.14 | ₩69,491 | ₩70,816 | ₩69,183 | ₩70,187 | +1.00% | 39.3만 |
|---|
| 2025.10.13 | ₩68,862 | ₩70,415 | ₩68,822 | ₩69,812 | +1.38% | 46.9만 |
|---|
| 2025.10.10 | ₩70,629 | ₩71,352 | ₩67,925 | ₩68,326 | -3.26% | 70.7만 |
|---|