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 | ₩76,102 | ₩76,102 | ₩74,713 | ₩75,528 | -0.76% | 95.9만 |
| 2026.10.08 | ₩73,857 | ₩75,835 | ₩73,857 | ₩74,766 | +1.23% | 119.6만 |
| 2026.10.07 | ₩74,739 | ₩75,528 | ₩73,924 | ₩74,632 | -0.14% | 67.9만 |
| 2026.10.06 | ₩75,728 | ₩75,822 | ₩74,392 | ₩75,581 | -0.19% | 58.9만 |
| 2026.10.05 | ₩74,819 | ₩76,142 | ₩74,312 | ₩75,501 | +0.91% | 56.8만 |
| 2026.10.02 | ₩75,327 | ₩76,116 | ₩74,873 | ₩74,926 | -0.53% | 55.3만 |
| 2026.10.01 | ₩74,699 | ₩75,367 | ₩73,911 | ₩75,047 | +0.47% | 69만 |
| 2026.09.30 | ₩76,998 | ₩77,211 | ₩75,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,327 |
| -2.17% |
| 88.4만 |
| 2026.09.29 | ₩76,904 | ₩77,398 | ₩76,169 | ₩76,864 | -0.05% | 48.1만 |
|---|
| 2026.09.28 | ₩77,171 | ₩77,532 | ₩75,942 | ₩76,917 | -0.33% | 43.2만 |
|---|
| 2026.09.25 | ₩77,131 | ₩77,545 | ₩76,343 | ₩77,265 | +0.17% | 44.6만 |
|---|
| 2026.09.24 | ₩76,811 | ₩77,572 | ₩75,421 | ₩76,677 | -0.17% | 51.8만 |
|---|
| 2026.09.23 | ₩75,995 | ₩78,120 | ₩75,929 | ₩76,917 | +1.21% | 61만 |
|---|
| 2026.09.22 | ₩78,027 | ₩78,361 | ₩75,528 | ₩76,062 | -2.52% | 67.9만 |
|---|
| 2026.09.21 | ₩76,784 | ₩77,946 | ₩76,423 | ₩77,746 | +1.25% | 44.7만 |
|---|
| 2026.09.18 | ₩75,327 | ₩76,597 | ₩74,646 | ₩76,303 | +1.30% | 246.5만 |
|---|
| 2026.09.17 | ₩76,690 | ₩77,171 | ₩75,247 | ₩75,314 | -1.79% | 63.6만 |
|---|
| 2026.09.16 | ₩77,960 | ₩78,107 | ₩74,419 | ₩75,755 | -2.83% | 91.7만 |
|---|
| 2026.09.15 | ₩78,548 | ₩78,548 | ₩76,717 | ₩77,839 | -0.90% | 78.3만 |
|---|
| 2026.09.14 | ₩79,817 | ₩79,991 | ₩77,626 | ₩78,828 | -1.24% | 83.7만 |
|---|
| 2026.09.11 | ₩82,396 | ₩82,396 | ₩79,537 | ₩79,603 | -3.39% | 67.4만 |
|---|
| 2026.09.10 | ₩81,621 | ₩81,782 | ₩80,766 | ₩81,501 | -0.15% | 40.7만 |
|---|
| 2026.09.09 | ₩81,447 | ₩81,969 | ₩80,606 | ₩81,755 | +0.38% | 41만 |
|---|
| 2026.09.08 | ₩82,971 | ₩83,746 | ₩81,888 | ₩82,116 | -1.03% | 65.4만 |
|---|
| 2026.09.04 | ₩82,022 | ₩84,000 | ₩81,795 | ₩83,385 | +1.66% | 43.3만 |
|---|
| 2026.09.03 | ₩81,902 | ₩83,225 | ₩81,300 | ₩83,064 | +1.42% | 69.1만 |
|---|
| 2026.09.02 | ₩83,505 | ₩83,839 | ₩81,140 | ₩81,153 | -2.82% | 50.6만 |
|---|
| 2026.09.01 | ₩84,508 | ₩84,909 | ₩82,917 | ₩83,078 | -1.69% | 59.4만 |
|---|
| 2026.08.31 | ₩85,937 | ₩86,312 | ₩84,975 | ₩85,055 | -1.03% | 73.7만 |
|---|
| 2026.08.28 | ₩87,260 | ₩87,969 | ₩86,058 | ₩86,071 | -1.36% | 41.7만 |
|---|
| 2026.08.27 | ₩86,632 | ₩87,514 | ₩86,071 | ₩86,672 | +0.05% | 45.7만 |
|---|
| 2026.08.26 | ₩87,528 | ₩87,741 | ₩85,937 | ₩86,980 | -0.63% | 57.7만 |
|---|
| 2026.08.25 | ₩86,606 | ₩87,581 | ₩86,004 | ₩87,381 | +0.89% | 37.8만 |
|---|
| 2026.08.24 | ₩85,296 | ₩86,766 | ₩85,082 | ₩86,485 | +1.39% | 51.6만 |
|---|
| 2026.08.21 | ₩84,828 | ₩85,456 | ₩84,174 | ₩85,122 | +0.35% | 45.4만 |
|---|
| 2026.08.20 | ₩85,376 | ₩85,897 | ₩84,174 | ₩84,361 | -1.19% | 46.9만 |
|---|
| 2026.08.19 | ₩86,659 | ₩86,686 | ₩85,002 | ₩85,496 | -1.34% | 44.8만 |
|---|
| 2026.08.18 | ₩85,684 | ₩86,218 | ₩84,254 | ₩85,376 | -0.36% | 77.9만 |
|---|
| 2026.08.17 | ₩85,269 | ₩86,419 | ₩85,042 | ₩85,724 | +0.53% | 55만 |
|---|
| 2026.08.14 | ₩85,015 | ₩85,790 | ₩83,960 | ₩85,697 | +0.80% | 42.9만 |
|---|
| 2026.08.13 | ₩84,454 | ₩85,002 | ₩82,824 | ₩84,922 | +0.55% | 56.2만 |
|---|
| 2026.08.12 | ₩86,285 | ₩88,276 | ₩83,091 | ₩84,187 | -2.43% | 48.7만 |
|---|
| 2026.08.11 | ₩84,133 | ₩86,365 | ₩83,679 | ₩84,187 | +0.06% | 39.3만 |
|---|
| 2026.08.10 | ₩84,427 | ₩85,470 | ₩83,866 | ₩84,374 | -0.06% | 37.2만 |
|---|
| 2026.08.07 | ₩83,826 | ₩84,574 | ₩83,345 | ₩84,401 | +0.69% | 36.9만 |
|---|
| 2026.08.06 | ₩85,737 | ₩85,831 | ₩84,160 | ₩84,521 | -1.42% | 56.8만 |
|---|
| 2026.08.05 | ₩89,799 | ₩89,799 | ₩85,376 | ₩85,617 | -4.66% | 78.9만 |
|---|
| 2026.08.04 | ₩85,871 | ₩86,846 | ₩85,055 | ₩86,806 | +1.09% | 73.5만 |
|---|
| 2026.08.03 | ₩80,833 | ₩85,510 | ₩80,833 | ₩85,443 | +5.70% | 83.9만 |
|---|
| 2026.07.31 | ₩78,280 | ₩80,966 | ₩77,292 | ₩80,125 | +2.36% | 92.7만 |
|---|
| 2026.07.30 | ₩79,884 | ₩80,525 | ₩78,815 | ₩79,470 | -0.52% | 66.4만 |
|---|
| 2026.07.29 | ₩80,499 | ₩81,528 | ₩80,165 | ₩80,285 | -0.27% | 60.1만 |
|---|
| 2026.07.28 | ₩79,643 | ₩80,980 | ₩78,989 | ₩80,886 | +1.56% | 43.4만 |
|---|
| 2026.07.27 | ₩78,588 | ₩79,456 | ₩78,000 | ₩79,136 | +0.70% | 47.5만 |
|---|
| 2026.07.24 | ₩77,064 | ₩78,187 | ₩76,744 | ₩77,398 | +0.43% | 44.6만 |
|---|
| 2026.07.23 | ₩76,142 | ₩76,757 | ₩76,116 | ₩76,583 | +0.58% | 39.2만 |
|---|
| 2026.07.22 | ₩77,091 | ₩78,013 | ₩76,757 | ₩77,038 | -0.07% | 34.5만 |
|---|
| 2026.07.21 | ₩77,425 | ₩77,759 | ₩76,223 | ₩76,824 | -0.78% | 53.6만 |
|---|
| 2026.07.20 | ₩78,601 | ₩78,601 | ₩77,505 | ₩77,666 | -1.19% | 43.9만 |
|---|
| 2026.07.17 | ₩79,216 | ₩79,911 | ₩78,174 | ₩78,427 | -1.00% | 36.2만 |
|---|
| 2026.07.16 | ₩79,897 | ₩80,178 | ₩78,895 | ₩79,670 | -0.28% | 51.5만 |
|---|
| 2026.07.15 | ₩79,323 | ₩81,020 | ₩79,296 | ₩80,178 | +1.08% | 66만 |
|---|
| 2026.07.14 | ₩77,559 | ₩78,735 | ₩77,532 | ₩78,494 | +1.21% | 47.8만 |
|---|
| 2026.07.13 | ₩80,071 | ₩80,191 | ₩77,225 | ₩77,666 | -3.00% | 66.3만 |
|---|
| 2026.07.10 | ₩80,178 | ₩81,207 | ₩79,069 | ₩79,563 | -0.77% | 64.3만 |
|---|
| 2026.07.09 | ₩76,931 | ₩79,309 | ₩76,704 | ₩78,668 | +2.26% | 77만 |
|---|
| 2026.07.08 | ₩77,906 | ₩78,013 | ₩75,995 | ₩76,329 | -2.02% | 71.6만 |
|---|
| 2026.07.07 | ₩78,548 | ₩79,470 | ₩77,626 | ₩77,933 | -0.78% | 85.3만 |
|---|
| 2026.07.06 | ₩75,528 | ₩77,920 | ₩74,886 | ₩77,385 | +2.46% | 61.8만 |
|---|
| 2026.07.02 | ₩75,033 | ₩76,182 | ₩74,592 | ₩75,635 | +0.80% | 83.1만 |
|---|
| 2026.07.01 | ₩73,964 | ₩74,833 | ₩72,748 | ₩73,924 | -0.05% | 72.7만 |
|---|
| 2026.06.30 | ₩75,501 | ₩76,837 | ₩73,777 | ₩73,790 | -2.27% | 65.7만 |
|---|
| 2026.06.29 | ₩76,343 | ₩77,252 | ₩75,087 | ₩75,434 | -1.19% | 50.4만 |
|---|
| 2026.06.26 | ₩76,142 | ₩77,252 | ₩75,635 | ₩76,877 | +0.97% | 50.5만 |
|---|
| 2026.06.25 | ₩75,955 | ₩76,811 | ₩74,312 | ₩75,127 | -1.09% | 53.5만 |
|---|
| 2026.06.24 | ₩79,229 | ₩79,563 | ₩74,512 | ₩75,341 | -4.91% | 68.5만 |
|---|
| 2026.06.23 | ₩79,697 | ₩80,071 | ₩78,935 | ₩79,176 | -0.65% | 41.6만 |
|---|
| 2026.06.22 | ₩79,136 | ₩80,405 | ₩78,962 | ₩80,231 | +1.38% | 57.8만 |
|---|
| 2026.06.18 | ₩79,951 | ₩79,951 | ₩78,254 | ₩78,935 | -1.27% | 148.7만 |
|---|
| 2026.06.17 | ₩77,839 | ₩79,750 | ₩77,839 | ₩79,229 | +1.79% | 63.6만 |
|---|
| 2026.06.16 | ₩78,481 | ₩78,909 | ₩77,586 | ₩78,508 | +0.03% | 50.5만 |
|---|
| 2026.06.15 | ₩78,427 | ₩78,828 | ₩77,318 | ₩77,786 | -0.82% | 60.7만 |
|---|
| 2026.06.12 | ₩77,880 | ₩78,681 | ₩77,492 | ₩77,839 | -0.05% | 37.7만 |
|---|
| 2026.06.11 | ₩76,744 | ₩77,652 | ₩76,236 | ₩77,332 | +0.77% | 41.9만 |
|---|
| 2026.06.10 | ₩76,837 | ₩78,107 | ₩76,196 | ₩76,610 | -0.30% | 68.5만 |
|---|
| 2026.06.09 | ₩77,238 | ₩77,973 | ₩76,490 | ₩77,038 | -0.26% | 74.6만 |
|---|
| 2026.06.08 | ₩76,770 | ₩77,505 | ₩76,009 | ₩76,102 | -0.87% | 81.5만 |
|---|
| 2026.06.05 | ₩76,142 | ₩76,476 | ₩75,060 | ₩76,209 | +0.09% | 52만 |
|---|
| 2026.06.04 | ₩75,862 | ₩77,078 | ₩75,007 | ₩76,076 | +0.28% | 53.7만 |
|---|
| 2026.06.03 | ₩74,231 | ₩75,007 | ₩73,350 | ₩74,699 | +0.63% | 86.7만 |
|---|
| 2026.06.02 | ₩75,207 | ₩75,768 | ₩74,338 | ₩74,980 | -0.30% | 130.3만 |
|---|
| 2026.06.01 | ₩74,579 | ₩75,407 | ₩74,205 | ₩74,686 | +0.14% | 68.8만 |
|---|
| 2026.05.29 | ₩74,178 | ₩75,875 | ₩73,777 | ₩74,913 | +0.99% | 120.9만 |
|---|
| 2026.05.28 | ₩75,488 | ₩75,554 | ₩72,708 | ₩74,125 | -1.81% | 96.8만 |
|---|
| 2026.05.27 | ₩74,739 | ₩76,423 | ₩74,298 | ₩76,022 | +1.72% | 74.4만 |
|---|
| 2026.05.26 | ₩73,162 | ₩74,846 | ₩73,162 | ₩74,726 | +2.14% | 48.2만 |
|---|
| 2026.05.22 | ₩72,107 | ₩73,483 | ₩71,973 | ₩73,243 | +1.58% | 56.9만 |
|---|
| 2026.05.21 | ₩71,452 | ₩72,267 | ₩70,597 | ₩71,973 | +0.73% | 69.9만 |
|---|
| 2026.05.20 | ₩72,080 | ₩72,655 | ₩70,503 | ₩71,839 | -0.33% | 78.3만 |
|---|
| 2026.05.19 | ₩72,668 | ₩73,724 | ₩71,746 | ₩71,786 | -1.21% | 103.7만 |
|---|
| 2026.05.18 | ₩72,401 | ₩74,378 | ₩72,254 | ₩72,721 | +0.44% | 91.8만 |
|---|
| 2026.05.15 | ₩74,272 | ₩74,272 | ₩72,013 | ₩72,240 | -2.73% | 74.8만 |
|---|
| 2026.05.14 | ₩75,100 | ₩75,287 | ₩73,844 | ₩74,419 | -0.91% | 65.6만 |
|---|
| 2026.05.13 | ₩74,525 | ₩74,993 | ₩73,537 | ₩74,632 | +0.14% | 70.5만 |
|---|
| 2026.05.12 | ₩74,285 | ₩75,180 | ₩73,403 | ₩75,020 | +0.99% | 57.6만 |
|---|
| 2026.05.11 | ₩74,726 | ₩75,554 | ₩73,497 | ₩74,459 | -0.36% | 48.8만 |
|---|
| 2026.05.08 | ₩72,468 | ₩74,779 | ₩71,345 | ₩74,766 | +3.17% | 79.6만 |
|---|
| 2026.05.07 | ₩74,445 | ₩74,833 | ₩72,147 | ₩72,615 | -2.46% | 74.6만 |
|---|
| 2026.05.06 | ₩74,031 | ₩75,474 | ₩73,537 | ₩74,272 | +0.32% | 77.4만 |
|---|
| 2026.05.05 | ₩72,227 | ₩74,619 | ₩71,973 | ₩73,590 | +1.89% | 97.8만 |
|---|
| 2026.05.04 | ₩71,345 | ₩72,160 | ₩69,955 | ₩72,160 | +1.14% | 126.3만 |
|---|
| 2026.05.01 | ₩75,688 | ₩76,931 | ₩71,358 | ₩72,321 | -4.45% | 160.1만 |
|---|
| 2026.04.30 | ₩75,140 | ₩78,027 | ₩75,007 | ₩77,626 | +3.31% | 66.2만 |
|---|
| 2026.04.29 | ₩75,955 | ₩76,356 | ₩75,274 | ₩75,314 | -0.84% | 61.4만 |
|---|
| 2026.04.28 | ₩76,503 | ₩77,024 | ₩75,688 | ₩75,995 | -0.66% | 88.2만 |
|---|
| 2026.04.27 | ₩74,579 | ₩76,022 | ₩74,058 | ₩75,875 | +1.74% | 90.5만 |
|---|
| 2026.04.24 | ₩75,154 | ₩76,062 | ₩73,537 | ₩74,646 | -0.68% | 76만 |
|---|
| 2026.04.23 | ₩76,610 | ₩76,730 | ₩74,993 | ₩75,461 | -1.50% | 86.5만 |
|---|
| 2026.04.22 | ₩76,182 | ₩76,851 | ₩75,180 | ₩76,664 | +0.63% | 160.9만 |
|---|
| 2026.04.21 | ₩76,517 | ₩77,225 | ₩75,488 | ₩75,768 | -0.98% | 80만 |
|---|
| 2026.04.20 | ₩75,528 | ₩77,078 | ₩75,447 | ₩76,236 | +0.94% | 58.2만 |
|---|
| 2026.04.17 | ₩76,436 | ₩76,904 | ₩75,394 | ₩75,755 | -0.89% | 87.1만 |
|---|
| 2026.04.16 | ₩76,329 | ₩77,225 | ₩75,007 | ₩76,102 | -0.30% | 97.4만 |
|---|
| 2026.04.15 | ₩78,067 | ₩78,909 | ₩77,372 | ₩77,505 | -0.72% | 87만 |
|---|
| 2026.04.14 | ₩75,421 | ₩78,294 | ₩75,421 | ₩77,906 | +3.30% | 91.8만 |
|---|
| 2026.04.13 | ₩73,376 | ₩75,434 | ₩72,815 | ₩75,234 | +2.53% | 78.1만 |
|---|
| 2026.04.10 | ₩75,594 | ₩76,383 | ₩73,176 | ₩73,857 | -2.30% | 56.5만 |
|---|
| 2026.04.09 | ₩76,102 | ₩76,730 | ₩74,058 | ₩76,076 | -0.04% | 81.4만 |
|---|
| 2026.04.08 | ₩76,356 | ₩78,307 | ₩75,969 | ₩76,570 | +0.28% | 126.8만 |
|---|
| 2026.04.07 | ₩76,637 | ₩77,692 | ₩75,648 | ₩75,888 | -0.98% | 104.6만 |
|---|
| 2026.04.06 | ₩77,238 | ₩77,839 | ₩76,370 | ₩76,891 | -0.45% | 68.5만 |
|---|
| 2026.04.02 | ₩76,410 | ₩78,267 | ₩75,167 | ₩77,252 | +1.10% | 64.4만 |
|---|
| 2026.04.01 | ₩76,263 | ₩77,786 | ₩75,608 | ₩77,572 | +1.72% | 73.5만 |
|---|
| 2026.03.31 | ₩76,076 | ₩77,145 | ₩74,646 | ₩75,782 | -0.39% | 68.1만 |
|---|
| 2026.03.30 | ₩75,474 | ₩75,902 | ₩74,432 | ₩75,073 | -0.53% | 55.5만 |
|---|
| 2026.03.27 | ₩76,276 | ₩76,276 | ₩74,779 | ₩74,833 | -1.89% | 48.5만 |
|---|
| 2026.03.26 | ₩76,570 | ₩77,238 | ₩76,129 | ₩76,623 | +0.07% | 52.2만 |
|---|
| 2026.03.25 | ₩76,049 | ₩77,492 | ₩75,635 | ₩76,837 | +1.04% | 66.3만 |
|---|
| 2026.03.24 | ₩74,619 | ₩75,715 | ₩74,178 | ₩75,274 | +0.88% | 53.8만 |
|---|
| 2026.03.23 | ₩75,594 | ₩76,490 | ₩74,926 | ₩75,220 | -0.49% | 72.1만 |
|---|
| 2026.03.20 | ₩74,632 | ₩75,087 | ₩73,603 | ₩74,392 | -0.32% | 322.5만 |
|---|
| 2026.03.19 | ₩74,031 | ₩75,180 | ₩73,082 | ₩74,566 | +0.72% | 72.3만 |
|---|
| 2026.03.18 | ₩75,554 | ₩75,848 | ₩74,272 | ₩74,766 | -1.04% | 69.8만 |
|---|
| 2026.03.17 | ₩75,715 | ₩77,265 | ₩75,701 | ₩76,022 | +0.41% | 71.5만 |
|---|
| 2026.03.16 | ₩76,637 | ₩77,225 | ₩75,528 | ₩75,635 | -1.31% | 67.5만 |
|---|
| 2026.03.13 | ₩76,196 | ₩77,238 | ₩75,875 | ₩76,156 | -0.05% | 83.1만 |
|---|
| 2026.03.12 | ₩75,020 | ₩75,982 | ₩74,272 | ₩75,568 | +0.73% | 135.3만 |
|---|
| 2026.03.11 | ₩73,563 | ₩75,942 | ₩72,601 | ₩75,915 | +3.20% | 95.4만 |
|---|
| 2026.03.10 | ₩74,191 | ₩75,073 | ₩72,508 | ₩73,844 | -0.47% | 55.2만 |
|---|
| 2026.03.09 | ₩73,523 | ₩74,432 | ₩71,211 | ₩73,951 | +0.58% | 79.9만 |
|---|
| 2026.03.06 | ₩74,739 | ₩74,913 | ₩72,521 | ₩74,646 | -0.13% | 76.2만 |
|---|
| 2026.03.05 | ₩76,182 | ₩76,517 | ₩75,100 | ₩76,009 | -0.23% | 62.8만 |
|---|
| 2026.03.04 | ₩75,728 | ₩76,557 | ₩75,207 | ₩76,436 | +0.94% | 74.8만 |
|---|
| 2026.03.03 | ₩74,231 | ₩76,263 | ₩73,537 | ₩75,434 | +1.62% | 83.5만 |
|---|
| 2026.03.02 | ₩73,737 | ₩76,610 | ₩73,577 | ₩76,129 | +3.24% | 71.6만 |
|---|
| 2026.02.27 | ₩75,394 | ₩75,394 | ₩73,390 | ₩74,846 | -0.73% | 78.3만 |
|---|
| 2026.02.26 | ₩75,635 | ₩76,463 | ₩74,833 | ₩76,089 | +0.60% | 69.4만 |
|---|
| 2026.02.25 | ₩74,779 | ₩75,635 | ₩73,403 | ₩75,341 | +0.75% | 34.6만 |
|---|
| 2026.02.24 | ₩73,029 | ₩74,165 | ₩72,842 | ₩74,031 | +1.37% | 40만 |
|---|
| 2026.02.23 | ₩74,672 | ₩75,220 | ₩72,093 | ₩73,069 | -2.15% | 66.9만 |
|---|
| 2026.02.20 | ₩73,243 | ₩74,900 | ₩72,788 | ₩74,672 | +1.95% | 88.5만 |
|---|
| 2026.02.19 | ₩74,084 | ₩74,512 | ₩71,773 | ₩73,243 | -1.14% | 55.5만 |
|---|
| 2026.02.18 | ₩73,390 | ₩74,966 | ₩73,390 | ₩74,913 | +2.08% | 40.4만 |
|---|
| 2026.02.17 | ₩74,699 | ₩75,741 | ₩72,842 | ₩73,336 | -1.82% | 62.6만 |
|---|
| 2026.02.13 | ₩72,708 | ₩74,111 | ₩71,131 | ₩74,084 | +1.89% | 106.8만 |
|---|
| 2026.02.12 | ₩72,280 | ₩74,205 | ₩71,131 | ₩72,561 | +0.39% | 88.9만 |
|---|
| 2026.02.11 | ₩72,628 | ₩73,456 | ₩70,263 | ₩71,986 | -0.88% | 77.1만 |
|---|
| 2026.02.10 | ₩70,958 | ₩72,628 | ₩70,944 | ₩72,601 | +2.32% | 79.3만 |
|---|
| 2026.02.09 | ₩69,701 | ₩71,318 | ₩69,568 | ₩71,265 | +2.24% | 56.7만 |
|---|
| 2026.02.06 | ₩70,503 | ₩70,557 | ₩69,260 | ₩69,648 | -1.21% | 76.6만 |
|---|
| 2026.02.05 | ₩71,612 | ₩71,612 | ₩69,755 | ₩69,955 | -2.31% | 58.3만 |
|---|
| 2026.02.04 | ₩70,690 | ₩71,599 | ₩70,076 | ₩71,038 | +0.49% | 60.5만 |
|---|
| 2026.02.03 | ₩71,332 | ₩71,719 | ₩69,648 | ₩70,557 | -1.09% | 76만 |
|---|
| 2026.02.02 | ₩70,864 | ₩72,427 | ₩70,664 | ₩71,786 | +1.30% | 77.2만 |
|---|
| 2026.01.30 | ₩70,156 | ₩72,668 | ₩68,819 | ₩71,198 | +1.49% | 99.6만 |
|---|
| 2026.01.29 | ₩71,305 | ₩72,214 | ₩70,169 | ₩70,864 | -0.62% | 124.8만 |
|---|
| 2026.01.28 | ₩70,276 | ₩71,011 | ₩69,635 | ₩70,704 | +0.61% | 66.2만 |
|---|
| 2026.01.27 | ₩71,225 | ₩71,559 | ₩69,648 | ₩70,169 | -1.48% | 43.2만 |
|---|
| 2026.01.26 | ₩71,679 | ₩72,762 | ₩70,730 | ₩71,372 | -0.43% | 73.4만 |
|---|
| 2026.01.23 | ₩72,922 | ₩73,309 | ₩71,171 | ₩71,412 | -2.07% | 40.4만 |
|---|
| 2026.01.22 | ₩73,096 | ₩73,670 | ₩72,601 | ₩73,082 | -0.02% | 50.9만 |
|---|
| 2026.01.21 | ₩71,786 | ₩73,069 | ₩71,452 | ₩72,574 | +1.10% | 101.9만 |
|---|
| 2026.01.20 | ₩71,599 | ₩72,214 | ₩70,824 | ₩71,278 | -0.45% | 47.2만 |
|---|
| 2026.01.16 | ₩71,131 | ₩72,802 | ₩70,944 | ₩72,655 | +2.14% | 55.1만 |
|---|
| 2026.01.15 | ₩70,557 | ₩71,546 | ₩70,022 | ₩71,372 | +1.16% | 46.3만 |
|---|
| 2026.01.14 | ₩68,151 | ₩69,942 | ₩67,897 | ₩69,902 | +2.57% | 48.2만 |
|---|
| 2026.01.13 | ₩70,463 | ₩70,610 | ₩68,499 | ₩68,552 | -2.71% | 41.9만 |
|---|
| 2026.01.12 | ₩70,049 | ₩70,851 | ₩69,688 | ₩70,597 | +0.78% | 60.5만 |
|---|
| 2026.01.09 | ₩70,356 | ₩71,305 | ₩70,316 | ₩70,664 | +0.44% | 59.1만 |
|---|
| 2026.01.08 | ₩70,156 | ₩70,891 | ₩69,902 | ₩70,730 | +0.82% | 48.5만 |
|---|
| 2026.01.07 | ₩70,998 | ₩71,345 | ₩69,862 | ₩70,289 | -1.00% | 43.4만 |
|---|
| 2026.01.06 | ₩71,519 | ₩72,307 | ₩70,797 | ₩70,998 | -0.73% | 83.3만 |
|---|
| 2026.01.05 | ₩69,407 | ₩72,307 | ₩69,260 | ₩71,559 | +3.10% | 55.3만 |
|---|
| 2026.01.02 | ₩69,501 | ₩70,316 | ₩68,873 | ₩69,982 | +0.69% | 44.3만 |
|---|
| 2025.12.31 | ₩70,811 | ₩70,931 | ₩69,581 | ₩69,581 | -1.74% | 38.8만 |
|---|
| 2025.12.30 | ₩71,853 | ₩72,160 | ₩70,811 | ₩70,864 | -1.38% | 43.7만 |
|---|
| 2025.12.29 | ₩72,347 | ₩72,508 | ₩71,479 | ₩71,973 | -0.52% | 37.1만 |
|---|
| 2025.12.26 | ₩72,721 | ₩72,721 | ₩71,960 | ₩72,334 | -0.53% | 32.9만 |
|---|
| 2025.12.24 | ₩72,080 | ₩72,802 | ₩71,973 | ₩72,601 | +0.72% | 22.7만 |
|---|
| 2025.12.23 | ₩71,492 | ₩72,641 | ₩71,252 | ₩72,174 | +0.95% | 53.1만 |
|---|
| 2025.12.22 | ₩70,450 | ₩71,866 | ₩70,450 | ₩71,586 | +1.61% | 42.7만 |
|---|
| 2025.12.19 | ₩70,677 | ₩71,505 | ₩70,209 | ₩70,343 | -0.47% | 114만 |
|---|
| 2025.12.18 | ₩71,024 | ₩71,572 | ₩69,327 | ₩70,717 | -0.43% | 49만 |
|---|
| 2025.12.17 | ₩69,795 | ₩71,051 | ₩69,488 | ₩70,503 | +1.01% | 55.6만 |
|---|
| 2025.12.16 | ₩69,595 | ₩70,690 | ₩69,007 | ₩69,621 | +0.04% | 58만 |
|---|
| 2025.12.15 | ₩69,728 | ₩70,142 | ₩68,913 | ₩69,367 | -0.52% | 73만 |
|---|
| 2025.12.12 | ₩70,677 | ₩70,677 | ₩69,341 | ₩69,741 | -1.32% | 33만 |
|---|
| 2025.12.11 | ₩68,860 | ₩70,370 | ₩68,552 | ₩70,169 | +1.90% | 105.4만 |
|---|
| 2025.12.10 | ₩67,644 | ₩69,341 | ₩67,336 | ₩68,873 | +1.82% | 66.8만 |
|---|
| 2025.12.09 | ₩66,989 | ₩68,352 | ₩66,989 | ₩67,844 | +1.28% | 46.9만 |
|---|
| 2025.12.08 | ₩67,777 | ₩67,777 | ₩66,828 | ₩67,082 | -1.03% | 93.3만 |
|---|
| 2025.12.05 | ₩67,750 | ₩68,566 | ₩67,630 | ₩67,951 | +0.30% | 35.4만 |
|---|
| 2025.12.04 | ₩67,563 | ₩68,713 | ₩67,350 | ₩67,844 | +0.42% | 48.8만 |
|---|
| 2025.12.03 | ₩66,975 | ₩68,084 | ₩66,922 | ₩67,617 | +0.96% | 84.8만 |
|---|
| 2025.12.02 | ₩66,735 | ₩67,563 | ₩66,254 | ₩66,989 | +0.38% | 69.9만 |
|---|
| 2025.12.01 | ₩66,788 | ₩67,550 | ₩66,307 | ₩66,695 | -0.14% | 64.8만 |
|---|
| 2025.11.28 | ₩67,510 | ₩67,510 | ₩66,802 | ₩67,042 | -0.69% | 22.2만 |
|---|
| 2025.11.26 | ₩66,120 | ₩67,657 | ₩66,120 | ₩67,243 | +1.70% | 74.3만 |
|---|
| 2025.11.25 | ₩65,479 | ₩66,321 | ₩65,385 | ₩66,053 | +0.88% | 59.7만 |
|---|
| 2025.11.24 | ₩64,543 | ₩65,399 | ₩64,303 | ₩65,372 | +1.28% | 92.3만 |
|---|
| 2025.11.21 | ₩63,782 | ₩65,011 | ₩63,341 | ₩64,677 | +1.40% | 66.1만 |
|---|
| 2025.11.20 | ₩64,784 | ₩65,011 | ₩63,207 | ₩63,541 | -1.92% | 56.8만 |
|---|
| 2025.11.19 | ₩64,463 | ₩65,011 | ₩63,595 | ₩64,196 | -0.41% | 59.3만 |
|---|
| 2025.11.18 | ₩63,875 | ₩65,024 | ₩63,488 | ₩64,623 | +1.17% | 49.9만 |
|---|
| 2025.11.17 | ₩65,559 | ₩65,559 | ₩64,022 | ₩64,089 | -2.24% | 48만 |
|---|
| 2025.11.14 | ₩65,612 | ₩66,280 | ₩64,984 | ₩65,693 | +0.12% | 41.5만 |
|---|
| 2025.11.13 | ₩66,962 | ₩67,577 | ₩65,599 | ₩65,746 | -1.82% | 39.1만 |
|---|
| 2025.11.12 | ₩66,708 | ₩68,044 | ₩66,708 | ₩67,309 | +0.90% | 40.2만 |
|---|
| 2025.11.11 | ₩66,427 | ₩66,842 | ₩66,174 | ₩66,708 | +0.42% | 28.7만 |
|---|
| 2025.11.10 | ₩66,107 | ₩67,056 | ₩65,880 | ₩66,374 | +0.40% | 40.1만 |
|---|
| 2025.11.07 | ₩66,027 | ₩66,427 | ₩65,452 | ₩66,093 | +0.10% | 36.9만 |
|---|
| 2025.11.06 | ₩66,721 | ₩66,989 | ₩65,612 | ₩66,615 | -0.16% | 75.8만 |
|---|
| 2025.11.05 | ₩66,133 | ₩67,456 | ₩66,067 | ₩67,096 | +1.45% | 61만 |
|---|
| 2025.11.04 | ₩65,412 | ₩66,321 | ₩64,877 | ₩66,240 | +1.27% | 60.1만 |
|---|
| 2025.11.03 | ₩64,811 | ₩65,586 | ₩63,167 | ₩65,559 | +1.15% | 66.6만 |
|---|
| 2025.10.31 | ₩64,784 | ₩65,773 | ₩62,352 | ₩64,784 | 0.00% | 86.2만 |
|---|
| 2025.10.30 | ₩63,394 | ₩64,356 | ₩62,726 | ₩63,207 | -0.30% | 128.3만 |
|---|
| 2025.10.29 | ₩64,303 | ₩64,917 | ₩63,194 | ₩63,715 | -0.91% | 58.4만 |
|---|
| 2025.10.28 | ₩65,439 | ₩65,439 | ₩64,249 | ₩64,690 | -1.14% | 47.3만 |
|---|
| 2025.10.27 | ₩65,064 | ₩66,080 | ₩64,904 | ₩65,492 | +0.66% | 68.9만 |
|---|
| 2025.10.24 | ₩67,563 | ₩67,617 | ₩64,263 | ₩64,343 | -4.77% | 79.6만 |
|---|
| 2025.10.23 | ₩68,392 | ₩68,432 | ₩66,882 | ₩67,096 | -1.90% | 41.5만 |
|---|
| 2025.10.22 | ₩69,154 | ₩69,407 | ₩67,978 | ₩68,178 | -1.41% | 24.1만 |
|---|
| 2025.10.21 | ₩68,699 | ₩69,448 | ₩68,699 | ₩68,926 | +0.33% | 25.9만 |
|---|
| 2025.10.20 | ₩69,260 | ₩69,608 | ₩68,846 | ₩69,154 | -0.15% | 35.1만 |
|---|
| 2025.10.17 | ₩68,579 | ₩68,966 | ₩67,737 | ₩68,833 | +0.37% | 39.9만 |
|---|
| 2025.10.16 | ₩69,568 | ₩69,969 | ₩67,937 | ₩68,472 | -1.58% | 49.6만 |
|---|
| 2025.10.15 | ₩70,343 | ₩70,396 | ₩68,713 | ₩69,741 | -0.85% | 64.3만 |
|---|
| 2025.10.14 | ₩69,367 | ₩70,690 | ₩69,060 | ₩70,062 | +1.00% | 39.3만 |
|---|
| 2025.10.13 | ₩68,739 | ₩70,289 | ₩68,699 | ₩69,688 | +1.38% | 46.9만 |
|---|
| 2025.10.10 | ₩70,503 | ₩71,225 | ₩67,804 | ₩68,205 | -3.26% | 70.7만 |
|---|