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 | ₩76,175 | ₩76,175 | ₩74,784 | ₩75,600 | -0.76% | 95.9만 |
| 2026.10.08 | ₩73,928 | ₩75,908 | ₩73,928 | ₩74,838 | +1.23% | 119.6만 |
| 2026.10.07 | ₩74,811 | ₩75,600 | ₩73,995 | ₩74,704 | -0.14% | 67.9만 |
| 2026.10.06 | ₩75,801 | ₩75,894 | ₩74,463 | ₩75,654 | -0.19% | 58.9만 |
| 2026.10.05 | ₩74,891 | ₩76,215 | ₩74,383 | ₩75,573 | +0.91% | 56.8만 |
| 2026.10.02 | ₩75,399 | ₩76,189 | ₩74,945 | ₩74,998 | -0.53% | 55.3만 |
| 2026.10.01 | ₩74,771 | ₩75,440 | ₩73,982 | ₩75,118 | +0.47% | 69만 |
| 2026.09.30 | ₩77,071 | ₩77,285 | ₩75,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,399 |
| -2.17% |
| 88.4만 |
| 2026.09.29 | ₩76,978 | ₩77,473 | ₩76,242 | ₩76,938 | -0.05% | 48.1만 |
|---|
| 2026.09.28 | ₩77,245 | ₩77,606 | ₩76,015 | ₩76,991 | -0.33% | 43.2만 |
|---|
| 2026.09.25 | ₩77,205 | ₩77,620 | ₩76,416 | ₩77,339 | +0.17% | 44.6만 |
|---|
| 2026.09.24 | ₩76,884 | ₩77,647 | ₩75,493 | ₩76,750 | -0.17% | 51.8만 |
|---|
| 2026.09.23 | ₩76,068 | ₩78,195 | ₩76,001 | ₩76,991 | +1.21% | 61만 |
|---|
| 2026.09.22 | ₩78,101 | ₩78,436 | ₩75,600 | ₩76,135 | -2.52% | 67.9만 |
|---|
| 2026.09.21 | ₩76,857 | ₩78,021 | ₩76,496 | ₩77,820 | +1.25% | 44.7만 |
|---|
| 2026.09.18 | ₩75,399 | ₩76,670 | ₩74,717 | ₩76,376 | +1.30% | 246.5만 |
|---|
| 2026.09.17 | ₩76,764 | ₩77,245 | ₩75,319 | ₩75,386 | -1.79% | 63.6만 |
|---|
| 2026.09.16 | ₩78,034 | ₩78,182 | ₩74,490 | ₩75,827 | -2.83% | 91.7만 |
|---|
| 2026.09.15 | ₩78,623 | ₩78,623 | ₩76,790 | ₩77,914 | -0.90% | 78.3만 |
|---|
| 2026.09.14 | ₩79,894 | ₩80,068 | ₩77,700 | ₩78,904 | -1.24% | 83.7만 |
|---|
| 2026.09.11 | ₩82,475 | ₩82,475 | ₩79,613 | ₩79,680 | -3.39% | 67.4만 |
|---|
| 2026.09.10 | ₩81,699 | ₩81,860 | ₩80,843 | ₩81,579 | -0.15% | 40.7만 |
|---|
| 2026.09.09 | ₩81,526 | ₩82,047 | ₩80,683 | ₩81,833 | +0.38% | 41만 |
|---|
| 2026.09.08 | ₩83,050 | ₩83,826 | ₩81,967 | ₩82,194 | -1.03% | 65.4만 |
|---|
| 2026.09.04 | ₩82,101 | ₩84,080 | ₩81,873 | ₩83,465 | +1.66% | 43.3만 |
|---|
| 2026.09.03 | ₩81,980 | ₩83,304 | ₩81,378 | ₩83,144 | +1.42% | 69.1만 |
|---|
| 2026.09.02 | ₩83,585 | ₩83,920 | ₩81,218 | ₩81,231 | -2.82% | 50.6만 |
|---|
| 2026.09.01 | ₩84,589 | ₩84,990 | ₩82,997 | ₩83,157 | -1.69% | 59.4만 |
|---|
| 2026.08.31 | ₩86,020 | ₩86,394 | ₩85,057 | ₩85,137 | -1.03% | 73.7만 |
|---|
| 2026.08.28 | ₩87,344 | ₩88,053 | ₩86,140 | ₩86,154 | -1.36% | 41.7만 |
|---|
| 2026.08.27 | ₩86,715 | ₩87,598 | ₩86,154 | ₩86,755 | +0.05% | 45.7만 |
|---|
| 2026.08.26 | ₩87,611 | ₩87,826 | ₩86,020 | ₩87,063 | -0.63% | 57.7만 |
|---|
| 2026.08.25 | ₩86,689 | ₩87,665 | ₩86,087 | ₩87,464 | +0.89% | 37.8만 |
|---|
| 2026.08.24 | ₩85,378 | ₩86,849 | ₩85,164 | ₩86,568 | +1.39% | 51.6만 |
|---|
| 2026.08.21 | ₩84,910 | ₩85,538 | ₩84,254 | ₩85,204 | +0.35% | 45.4만 |
|---|
| 2026.08.20 | ₩85,458 | ₩85,980 | ₩84,254 | ₩84,441 | -1.19% | 46.9만 |
|---|
| 2026.08.19 | ₩86,742 | ₩86,769 | ₩85,083 | ₩85,578 | -1.34% | 44.8만 |
|---|
| 2026.08.18 | ₩85,766 | ₩86,301 | ₩84,334 | ₩85,458 | -0.36% | 77.9만 |
|---|
| 2026.08.17 | ₩85,351 | ₩86,501 | ₩85,124 | ₩85,806 | +0.53% | 55만 |
|---|
| 2026.08.14 | ₩85,097 | ₩85,873 | ₩84,040 | ₩85,779 | +0.80% | 42.9만 |
|---|
| 2026.08.13 | ₩84,535 | ₩85,083 | ₩82,903 | ₩85,003 | +0.55% | 56.2만 |
|---|
| 2026.08.12 | ₩86,368 | ₩88,361 | ₩83,171 | ₩84,268 | -2.43% | 48.7만 |
|---|
| 2026.08.11 | ₩84,214 | ₩86,448 | ₩83,759 | ₩84,268 | +0.06% | 39.3만 |
|---|
| 2026.08.10 | ₩84,508 | ₩85,552 | ₩83,947 | ₩84,455 | -0.06% | 37.2만 |
|---|
| 2026.08.07 | ₩83,906 | ₩84,655 | ₩83,425 | ₩84,482 | +0.69% | 36.9만 |
|---|
| 2026.08.06 | ₩85,819 | ₩85,913 | ₩84,241 | ₩84,602 | -1.42% | 56.8만 |
|---|
| 2026.08.05 | ₩89,885 | ₩89,885 | ₩85,458 | ₩85,699 | -4.66% | 78.9만 |
|---|
| 2026.08.04 | ₩85,953 | ₩86,929 | ₩85,137 | ₩86,889 | +1.09% | 73.5만 |
|---|
| 2026.08.03 | ₩80,910 | ₩85,592 | ₩80,910 | ₩85,525 | +5.70% | 83.9만 |
|---|
| 2026.07.31 | ₩78,355 | ₩81,044 | ₩77,366 | ₩80,201 | +2.36% | 92.7만 |
|---|
| 2026.07.30 | ₩79,961 | ₩80,603 | ₩78,890 | ₩79,546 | -0.52% | 66.4만 |
|---|
| 2026.07.29 | ₩80,576 | ₩81,606 | ₩80,241 | ₩80,362 | -0.27% | 60.1만 |
|---|
| 2026.07.28 | ₩79,720 | ₩81,057 | ₩79,064 | ₩80,964 | +1.56% | 43.4만 |
|---|
| 2026.07.27 | ₩78,663 | ₩79,533 | ₩78,075 | ₩79,211 | +0.70% | 47.5만 |
|---|
| 2026.07.24 | ₩77,138 | ₩78,262 | ₩76,817 | ₩77,473 | +0.43% | 44.6만 |
|---|
| 2026.07.23 | ₩76,215 | ₩76,831 | ₩76,189 | ₩76,657 | +0.58% | 39.2만 |
|---|
| 2026.07.22 | ₩77,165 | ₩78,088 | ₩76,831 | ₩77,111 | -0.07% | 34.5만 |
|---|
| 2026.07.21 | ₩77,499 | ₩77,834 | ₩76,296 | ₩76,897 | -0.78% | 53.6만 |
|---|
| 2026.07.20 | ₩78,676 | ₩78,676 | ₩77,580 | ₩77,740 | -1.19% | 43.9만 |
|---|
| 2026.07.17 | ₩79,292 | ₩79,987 | ₩78,248 | ₩78,503 | -1.00% | 36.2만 |
|---|
| 2026.07.16 | ₩79,974 | ₩80,255 | ₩78,971 | ₩79,747 | -0.28% | 51.5만 |
|---|
| 2026.07.15 | ₩79,399 | ₩81,097 | ₩79,372 | ₩80,255 | +1.08% | 66만 |
|---|
| 2026.07.14 | ₩77,633 | ₩78,810 | ₩77,606 | ₩78,569 | +1.21% | 47.8만 |
|---|
| 2026.07.13 | ₩80,148 | ₩80,268 | ₩77,299 | ₩77,740 | -3.00% | 66.3만 |
|---|
| 2026.07.10 | ₩80,255 | ₩81,285 | ₩79,145 | ₩79,640 | -0.77% | 64.3만 |
|---|
| 2026.07.09 | ₩77,004 | ₩79,385 | ₩76,777 | ₩78,743 | +2.26% | 77만 |
|---|
| 2026.07.08 | ₩77,981 | ₩78,088 | ₩76,068 | ₩76,403 | -2.02% | 71.6만 |
|---|
| 2026.07.07 | ₩78,623 | ₩79,546 | ₩77,700 | ₩78,008 | -0.78% | 85.3만 |
|---|
| 2026.07.06 | ₩75,600 | ₩77,994 | ₩74,958 | ₩77,459 | +2.46% | 61.8만 |
|---|
| 2026.07.02 | ₩75,105 | ₩76,255 | ₩74,664 | ₩75,707 | +0.80% | 83.1만 |
|---|
| 2026.07.01 | ₩74,035 | ₩74,904 | ₩72,818 | ₩73,995 | -0.05% | 72.7만 |
|---|
| 2026.06.30 | ₩75,573 | ₩76,911 | ₩73,848 | ₩73,861 | -2.27% | 65.7만 |
|---|
| 2026.06.29 | ₩76,416 | ₩77,326 | ₩75,159 | ₩75,506 | -1.19% | 50.4만 |
|---|
| 2026.06.26 | ₩76,215 | ₩77,326 | ₩75,707 | ₩76,951 | +0.97% | 50.5만 |
|---|
| 2026.06.25 | ₩76,028 | ₩76,884 | ₩74,383 | ₩75,199 | -1.09% | 53.5만 |
|---|
| 2026.06.24 | ₩79,305 | ₩79,640 | ₩74,583 | ₩75,413 | -4.91% | 68.5만 |
|---|
| 2026.06.23 | ₩79,773 | ₩80,148 | ₩79,011 | ₩79,252 | -0.65% | 41.6만 |
|---|
| 2026.06.22 | ₩79,211 | ₩80,482 | ₩79,038 | ₩80,308 | +1.38% | 57.8만 |
|---|
| 2026.06.18 | ₩80,027 | ₩80,027 | ₩78,329 | ₩79,011 | -1.27% | 148.7만 |
|---|
| 2026.06.17 | ₩77,914 | ₩79,827 | ₩77,914 | ₩79,305 | +1.79% | 63.6만 |
|---|
| 2026.06.16 | ₩78,556 | ₩78,984 | ₩77,660 | ₩78,583 | +0.03% | 50.5만 |
|---|
| 2026.06.15 | ₩78,503 | ₩78,904 | ₩77,392 | ₩77,861 | -0.82% | 60.7만 |
|---|
| 2026.06.12 | ₩77,954 | ₩78,757 | ₩77,566 | ₩77,914 | -0.05% | 37.7만 |
|---|
| 2026.06.11 | ₩76,817 | ₩77,727 | ₩76,309 | ₩77,406 | +0.77% | 41.9만 |
|---|
| 2026.06.10 | ₩76,911 | ₩78,182 | ₩76,269 | ₩76,683 | -0.30% | 68.5만 |
|---|
| 2026.06.09 | ₩77,312 | ₩78,048 | ₩76,563 | ₩77,111 | -0.26% | 74.6만 |
|---|
| 2026.06.08 | ₩76,844 | ₩77,580 | ₩76,082 | ₩76,175 | -0.87% | 81.5만 |
|---|
| 2026.06.05 | ₩76,215 | ₩76,550 | ₩75,132 | ₩76,282 | +0.09% | 52만 |
|---|
| 2026.06.04 | ₩75,934 | ₩77,152 | ₩75,078 | ₩76,148 | +0.28% | 53.7만 |
|---|
| 2026.06.03 | ₩74,303 | ₩75,078 | ₩73,420 | ₩74,771 | +0.63% | 86.7만 |
|---|
| 2026.06.02 | ₩75,279 | ₩75,841 | ₩74,410 | ₩75,052 | -0.30% | 130.3만 |
|---|
| 2026.06.01 | ₩74,650 | ₩75,480 | ₩74,276 | ₩74,757 | +0.14% | 68.8만 |
|---|
| 2026.05.29 | ₩74,249 | ₩75,948 | ₩73,848 | ₩74,985 | +0.99% | 120.9만 |
|---|
| 2026.05.28 | ₩75,560 | ₩75,627 | ₩72,778 | ₩74,196 | -1.81% | 96.8만 |
|---|
| 2026.05.27 | ₩74,811 | ₩76,496 | ₩74,369 | ₩76,095 | +1.72% | 74.4만 |
|---|
| 2026.05.26 | ₩73,233 | ₩74,918 | ₩73,233 | ₩74,797 | +2.14% | 48.2만 |
|---|
| 2026.05.22 | ₩72,176 | ₩73,554 | ₩72,042 | ₩73,313 | +1.58% | 56.9만 |
|---|
| 2026.05.21 | ₩71,520 | ₩72,336 | ₩70,664 | ₩72,042 | +0.73% | 69.9만 |
|---|
| 2026.05.20 | ₩72,149 | ₩72,724 | ₩70,571 | ₩71,908 | -0.33% | 78.3만 |
|---|
| 2026.05.19 | ₩72,738 | ₩73,794 | ₩71,815 | ₩71,855 | -1.21% | 103.7만 |
|---|
| 2026.05.18 | ₩72,470 | ₩74,450 | ₩72,323 | ₩72,791 | +0.44% | 91.8만 |
|---|
| 2026.05.15 | ₩74,343 | ₩74,343 | ₩72,082 | ₩72,310 | -2.73% | 74.8만 |
|---|
| 2026.05.14 | ₩75,172 | ₩75,359 | ₩73,915 | ₩74,490 | -0.91% | 65.6만 |
|---|
| 2026.05.13 | ₩74,597 | ₩75,065 | ₩73,607 | ₩74,704 | +0.14% | 70.5만 |
|---|
| 2026.05.12 | ₩74,356 | ₩75,252 | ₩73,473 | ₩75,092 | +0.99% | 57.6만 |
|---|
| 2026.05.11 | ₩74,797 | ₩75,627 | ₩73,567 | ₩74,530 | -0.36% | 48.8만 |
|---|
| 2026.05.08 | ₩72,537 | ₩74,851 | ₩71,413 | ₩74,838 | +3.17% | 79.6만 |
|---|
| 2026.05.07 | ₩74,517 | ₩74,904 | ₩72,216 | ₩72,684 | -2.46% | 74.6만 |
|---|
| 2026.05.06 | ₩74,102 | ₩75,547 | ₩73,607 | ₩74,343 | +0.32% | 77.4만 |
|---|
| 2026.05.05 | ₩72,296 | ₩74,690 | ₩72,042 | ₩73,661 | +1.89% | 97.8만 |
|---|
| 2026.05.04 | ₩71,413 | ₩72,229 | ₩70,022 | ₩72,229 | +1.14% | 126.3만 |
|---|
| 2026.05.01 | ₩75,761 | ₩77,004 | ₩71,427 | ₩72,390 | -4.45% | 160.1만 |
|---|
| 2026.04.30 | ₩75,212 | ₩78,101 | ₩75,078 | ₩77,700 | +3.31% | 66.2만 |
|---|
| 2026.04.29 | ₩76,028 | ₩76,429 | ₩75,346 | ₩75,386 | -0.84% | 61.4만 |
|---|
| 2026.04.28 | ₩76,576 | ₩77,098 | ₩75,761 | ₩76,068 | -0.66% | 88.2만 |
|---|
| 2026.04.27 | ₩74,650 | ₩76,095 | ₩74,129 | ₩75,948 | +1.74% | 90.5만 |
|---|
| 2026.04.24 | ₩75,226 | ₩76,135 | ₩73,607 | ₩74,717 | -0.68% | 76만 |
|---|
| 2026.04.23 | ₩76,683 | ₩76,804 | ₩75,065 | ₩75,533 | -1.50% | 86.5만 |
|---|
| 2026.04.22 | ₩76,255 | ₩76,924 | ₩75,252 | ₩76,737 | +0.63% | 160.9만 |
|---|
| 2026.04.21 | ₩76,590 | ₩77,299 | ₩75,560 | ₩75,841 | -0.98% | 80만 |
|---|
| 2026.04.20 | ₩75,600 | ₩77,152 | ₩75,520 | ₩76,309 | +0.94% | 58.2만 |
|---|
| 2026.04.17 | ₩76,510 | ₩76,978 | ₩75,466 | ₩75,827 | -0.89% | 87.1만 |
|---|
| 2026.04.16 | ₩76,403 | ₩77,299 | ₩75,078 | ₩76,175 | -0.30% | 97.4만 |
|---|
| 2026.04.15 | ₩78,141 | ₩78,984 | ₩77,446 | ₩77,580 | -0.72% | 87만 |
|---|
| 2026.04.14 | ₩75,493 | ₩78,369 | ₩75,493 | ₩77,981 | +3.30% | 91.8만 |
|---|
| 2026.04.13 | ₩73,447 | ₩75,506 | ₩72,885 | ₩75,306 | +2.53% | 78.1만 |
|---|
| 2026.04.10 | ₩75,667 | ₩76,456 | ₩73,246 | ₩73,928 | -2.30% | 56.5만 |
|---|
| 2026.04.09 | ₩76,175 | ₩76,804 | ₩74,129 | ₩76,148 | -0.04% | 81.4만 |
|---|
| 2026.04.08 | ₩76,429 | ₩78,382 | ₩76,041 | ₩76,643 | +0.28% | 126.8만 |
|---|
| 2026.04.07 | ₩76,710 | ₩77,767 | ₩75,720 | ₩75,961 | -0.98% | 104.6만 |
|---|
| 2026.04.06 | ₩77,312 | ₩77,914 | ₩76,443 | ₩76,964 | -0.45% | 68.5만 |
|---|
| 2026.04.02 | ₩76,483 | ₩78,342 | ₩75,239 | ₩77,326 | +1.10% | 64.4만 |
|---|
| 2026.04.01 | ₩76,336 | ₩77,861 | ₩75,680 | ₩77,647 | +1.72% | 73.5만 |
|---|
| 2026.03.31 | ₩76,148 | ₩77,218 | ₩74,717 | ₩75,854 | -0.39% | 68.1만 |
|---|
| 2026.03.30 | ₩75,547 | ₩75,975 | ₩74,503 | ₩75,145 | -0.53% | 55.5만 |
|---|
| 2026.03.27 | ₩76,349 | ₩76,349 | ₩74,851 | ₩74,904 | -1.89% | 48.5만 |
|---|
| 2026.03.26 | ₩76,643 | ₩77,312 | ₩76,202 | ₩76,697 | +0.07% | 52.2만 |
|---|
| 2026.03.25 | ₩76,122 | ₩77,566 | ₩75,707 | ₩76,911 | +1.04% | 66.3만 |
|---|
| 2026.03.24 | ₩74,690 | ₩75,787 | ₩74,249 | ₩75,346 | +0.88% | 53.8만 |
|---|
| 2026.03.23 | ₩75,667 | ₩76,563 | ₩74,998 | ₩75,292 | -0.49% | 72.1만 |
|---|
| 2026.03.20 | ₩74,704 | ₩75,159 | ₩73,674 | ₩74,463 | -0.32% | 322.5만 |
|---|
| 2026.03.19 | ₩74,102 | ₩75,252 | ₩73,152 | ₩74,637 | +0.72% | 72.3만 |
|---|
| 2026.03.18 | ₩75,627 | ₩75,921 | ₩74,343 | ₩74,838 | -1.04% | 69.8만 |
|---|
| 2026.03.17 | ₩75,787 | ₩77,339 | ₩75,774 | ₩76,095 | +0.41% | 71.5만 |
|---|
| 2026.03.16 | ₩76,710 | ₩77,299 | ₩75,600 | ₩75,707 | -1.31% | 67.5만 |
|---|
| 2026.03.13 | ₩76,269 | ₩77,312 | ₩75,948 | ₩76,229 | -0.05% | 83.1만 |
|---|
| 2026.03.12 | ₩75,092 | ₩76,055 | ₩74,343 | ₩75,640 | +0.73% | 135.3만 |
|---|
| 2026.03.11 | ₩73,634 | ₩76,015 | ₩72,671 | ₩75,988 | +3.20% | 95.4만 |
|---|
| 2026.03.10 | ₩74,262 | ₩75,145 | ₩72,577 | ₩73,915 | -0.47% | 55.2만 |
|---|
| 2026.03.09 | ₩73,594 | ₩74,503 | ₩71,280 | ₩74,022 | +0.58% | 79.9만 |
|---|
| 2026.03.06 | ₩74,811 | ₩74,985 | ₩72,590 | ₩74,717 | -0.13% | 76.2만 |
|---|
| 2026.03.05 | ₩76,255 | ₩76,590 | ₩75,172 | ₩76,082 | -0.23% | 62.8만 |
|---|
| 2026.03.04 | ₩75,801 | ₩76,630 | ₩75,279 | ₩76,510 | +0.94% | 74.8만 |
|---|
| 2026.03.03 | ₩74,303 | ₩76,336 | ₩73,607 | ₩75,506 | +1.62% | 83.5만 |
|---|
| 2026.03.02 | ₩73,808 | ₩76,683 | ₩73,647 | ₩76,202 | +3.24% | 71.6만 |
|---|
| 2026.02.27 | ₩75,466 | ₩75,466 | ₩73,460 | ₩74,918 | -0.73% | 78.3만 |
|---|
| 2026.02.26 | ₩75,707 | ₩76,536 | ₩74,904 | ₩76,162 | +0.60% | 69.4만 |
|---|
| 2026.02.25 | ₩74,851 | ₩75,707 | ₩73,473 | ₩75,413 | +0.75% | 34.6만 |
|---|
| 2026.02.24 | ₩73,099 | ₩74,236 | ₩72,911 | ₩74,102 | +1.37% | 40만 |
|---|
| 2026.02.23 | ₩74,744 | ₩75,292 | ₩72,162 | ₩73,139 | -2.15% | 66.9만 |
|---|
| 2026.02.20 | ₩73,313 | ₩74,971 | ₩72,858 | ₩74,744 | +1.95% | 88.5만 |
|---|
| 2026.02.19 | ₩74,155 | ₩74,583 | ₩71,841 | ₩73,313 | -1.14% | 55.5만 |
|---|
| 2026.02.18 | ₩73,460 | ₩75,038 | ₩73,460 | ₩74,985 | +2.08% | 40.4만 |
|---|
| 2026.02.17 | ₩74,771 | ₩75,814 | ₩72,911 | ₩73,406 | -1.82% | 62.6만 |
|---|
| 2026.02.13 | ₩72,778 | ₩74,182 | ₩71,199 | ₩74,155 | +1.89% | 106.8만 |
|---|
| 2026.02.12 | ₩72,350 | ₩74,276 | ₩71,199 | ₩72,631 | +0.39% | 88.9만 |
|---|
| 2026.02.11 | ₩72,697 | ₩73,527 | ₩70,330 | ₩72,055 | -0.88% | 77.1만 |
|---|
| 2026.02.10 | ₩71,025 | ₩72,697 | ₩71,012 | ₩72,671 | +2.32% | 79.3만 |
|---|
| 2026.02.09 | ₩69,768 | ₩71,387 | ₩69,634 | ₩71,333 | +2.24% | 56.7만 |
|---|
| 2026.02.06 | ₩70,571 | ₩70,624 | ₩69,327 | ₩69,715 | -1.21% | 76.6만 |
|---|
| 2026.02.05 | ₩71,681 | ₩71,681 | ₩69,822 | ₩70,022 | -2.31% | 58.3만 |
|---|
| 2026.02.04 | ₩70,758 | ₩71,668 | ₩70,143 | ₩71,106 | +0.49% | 60.5만 |
|---|
| 2026.02.03 | ₩71,400 | ₩71,788 | ₩69,715 | ₩70,624 | -1.09% | 76만 |
|---|
| 2026.02.02 | ₩70,932 | ₩72,497 | ₩70,731 | ₩71,855 | +1.30% | 77.2만 |
|---|
| 2026.01.30 | ₩70,223 | ₩72,738 | ₩68,885 | ₩71,266 | +1.49% | 99.6만 |
|---|
| 2026.01.29 | ₩71,373 | ₩72,283 | ₩70,236 | ₩70,932 | -0.62% | 124.8만 |
|---|
| 2026.01.28 | ₩70,343 | ₩71,079 | ₩69,701 | ₩70,771 | +0.61% | 66.2만 |
|---|
| 2026.01.27 | ₩71,293 | ₩71,627 | ₩69,715 | ₩70,236 | -1.48% | 43.2만 |
|---|
| 2026.01.26 | ₩71,748 | ₩72,831 | ₩70,798 | ₩71,440 | -0.43% | 73.4만 |
|---|
| 2026.01.23 | ₩72,992 | ₩73,380 | ₩71,240 | ₩71,480 | -2.07% | 40.4만 |
|---|
| 2026.01.22 | ₩73,166 | ₩73,741 | ₩72,671 | ₩73,152 | -0.02% | 50.9만 |
|---|
| 2026.01.21 | ₩71,855 | ₩73,139 | ₩71,520 | ₩72,644 | +1.10% | 101.9만 |
|---|
| 2026.01.20 | ₩71,668 | ₩72,283 | ₩70,892 | ₩71,347 | -0.45% | 47.2만 |
|---|
| 2026.01.16 | ₩71,199 | ₩72,871 | ₩71,012 | ₩72,724 | +2.14% | 55.1만 |
|---|
| 2026.01.15 | ₩70,624 | ₩71,614 | ₩70,089 | ₩71,440 | +1.16% | 46.3만 |
|---|
| 2026.01.14 | ₩68,217 | ₩70,009 | ₩67,962 | ₩69,969 | +2.57% | 48.2만 |
|---|
| 2026.01.13 | ₩70,531 | ₩70,678 | ₩68,564 | ₩68,618 | -2.71% | 41.9만 |
|---|
| 2026.01.12 | ₩70,116 | ₩70,918 | ₩69,755 | ₩70,664 | +0.78% | 60.5만 |
|---|
| 2026.01.09 | ₩70,424 | ₩71,373 | ₩70,383 | ₩70,731 | +0.44% | 59.1만 |
|---|
| 2026.01.08 | ₩70,223 | ₩70,959 | ₩69,969 | ₩70,798 | +0.82% | 48.5만 |
|---|
| 2026.01.07 | ₩71,066 | ₩71,413 | ₩69,929 | ₩70,357 | -1.00% | 43.4만 |
|---|
| 2026.01.06 | ₩71,587 | ₩72,376 | ₩70,865 | ₩71,066 | -0.73% | 83.3만 |
|---|
| 2026.01.05 | ₩69,474 | ₩72,376 | ₩69,327 | ₩71,627 | +3.10% | 55.3만 |
|---|
| 2026.01.02 | ₩69,568 | ₩70,383 | ₩68,939 | ₩70,049 | +0.69% | 44.3만 |
|---|
| 2025.12.31 | ₩70,878 | ₩70,999 | ₩69,648 | ₩69,648 | -1.74% | 38.8만 |
|---|
| 2025.12.30 | ₩71,922 | ₩72,229 | ₩70,878 | ₩70,932 | -1.38% | 43.7만 |
|---|
| 2025.12.29 | ₩72,417 | ₩72,577 | ₩71,547 | ₩72,042 | -0.52% | 37.1만 |
|---|
| 2025.12.26 | ₩72,791 | ₩72,791 | ₩72,029 | ₩72,403 | -0.53% | 32.9만 |
|---|
| 2025.12.24 | ₩72,149 | ₩72,871 | ₩72,042 | ₩72,671 | +0.72% | 22.7만 |
|---|
| 2025.12.23 | ₩71,561 | ₩72,711 | ₩71,320 | ₩72,243 | +0.95% | 53.1만 |
|---|
| 2025.12.22 | ₩70,517 | ₩71,935 | ₩70,517 | ₩71,654 | +1.61% | 42.7만 |
|---|
| 2025.12.19 | ₩70,745 | ₩71,574 | ₩70,276 | ₩70,410 | -0.47% | 114만 |
|---|
| 2025.12.18 | ₩71,092 | ₩71,641 | ₩69,394 | ₩70,785 | -0.43% | 49만 |
|---|
| 2025.12.17 | ₩69,862 | ₩71,119 | ₩69,554 | ₩70,571 | +1.01% | 55.6만 |
|---|
| 2025.12.16 | ₩69,661 | ₩70,758 | ₩69,073 | ₩69,688 | +0.04% | 58만 |
|---|
| 2025.12.15 | ₩69,795 | ₩70,210 | ₩68,979 | ₩69,434 | -0.52% | 73만 |
|---|
| 2025.12.12 | ₩70,745 | ₩70,745 | ₩69,407 | ₩69,808 | -1.32% | 33만 |
|---|
| 2025.12.11 | ₩68,925 | ₩70,437 | ₩68,618 | ₩70,236 | +1.90% | 105.4만 |
|---|
| 2025.12.10 | ₩67,708 | ₩69,407 | ₩67,401 | ₩68,939 | +1.82% | 66.8만 |
|---|
| 2025.12.09 | ₩67,053 | ₩68,417 | ₩67,053 | ₩67,909 | +1.28% | 46.9만 |
|---|
| 2025.12.08 | ₩67,842 | ₩67,842 | ₩66,892 | ₩67,147 | -1.03% | 93.3만 |
|---|
| 2025.12.05 | ₩67,815 | ₩68,631 | ₩67,695 | ₩68,016 | +0.30% | 35.4만 |
|---|
| 2025.12.04 | ₩67,628 | ₩68,778 | ₩67,414 | ₩67,909 | +0.42% | 48.8만 |
|---|
| 2025.12.03 | ₩67,040 | ₩68,150 | ₩66,986 | ₩67,682 | +0.96% | 84.8만 |
|---|
| 2025.12.02 | ₩66,799 | ₩67,628 | ₩66,317 | ₩67,053 | +0.38% | 69.9만 |
|---|
| 2025.12.01 | ₩66,852 | ₩67,615 | ₩66,371 | ₩66,759 | -0.14% | 64.8만 |
|---|
| 2025.11.28 | ₩67,575 | ₩67,575 | ₩66,866 | ₩67,106 | -0.69% | 22.2만 |
|---|
| 2025.11.26 | ₩66,183 | ₩67,722 | ₩66,183 | ₩67,307 | +1.70% | 74.3만 |
|---|
| 2025.11.25 | ₩65,541 | ₩66,384 | ₩65,448 | ₩66,117 | +0.88% | 59.7만 |
|---|
| 2025.11.24 | ₩64,605 | ₩65,461 | ₩64,364 | ₩65,434 | +1.28% | 92.3만 |
|---|
| 2025.11.21 | ₩63,843 | ₩65,073 | ₩63,401 | ₩64,739 | +1.40% | 66.1만 |
|---|
| 2025.11.20 | ₩64,846 | ₩65,073 | ₩63,268 | ₩63,602 | -1.92% | 56.8만 |
|---|
| 2025.11.19 | ₩64,525 | ₩65,073 | ₩63,655 | ₩64,257 | -0.41% | 59.3만 |
|---|
| 2025.11.18 | ₩63,936 | ₩65,087 | ₩63,548 | ₩64,685 | +1.17% | 49.9만 |
|---|
| 2025.11.17 | ₩65,622 | ₩65,622 | ₩64,083 | ₩64,150 | -2.24% | 48만 |
|---|
| 2025.11.14 | ₩65,675 | ₩66,344 | ₩65,047 | ₩65,755 | +0.12% | 41.5만 |
|---|
| 2025.11.13 | ₩67,026 | ₩67,641 | ₩65,662 | ₩65,809 | -1.82% | 39.1만 |
|---|
| 2025.11.12 | ₩66,772 | ₩68,110 | ₩66,772 | ₩67,374 | +0.90% | 40.2만 |
|---|
| 2025.11.11 | ₩66,491 | ₩66,906 | ₩66,237 | ₩66,772 | +0.42% | 28.7만 |
|---|
| 2025.11.10 | ₩66,170 | ₩67,120 | ₩65,943 | ₩66,438 | +0.40% | 40.1만 |
|---|
| 2025.11.07 | ₩66,090 | ₩66,491 | ₩65,515 | ₩66,157 | +0.10% | 36.9만 |
|---|
| 2025.11.06 | ₩66,785 | ₩67,053 | ₩65,675 | ₩66,678 | -0.16% | 75.8만 |
|---|
| 2025.11.05 | ₩66,197 | ₩67,521 | ₩66,130 | ₩67,160 | +1.45% | 61만 |
|---|
| 2025.11.04 | ₩65,475 | ₩66,384 | ₩64,940 | ₩66,304 | +1.27% | 60.1만 |
|---|
| 2025.11.03 | ₩64,873 | ₩65,648 | ₩63,227 | ₩65,622 | +1.15% | 66.6만 |
|---|
| 2025.10.31 | ₩64,846 | ₩65,836 | ₩62,411 | ₩64,846 | 0.00% | 86.2만 |
|---|
| 2025.10.30 | ₩63,455 | ₩64,418 | ₩62,786 | ₩63,268 | -0.30% | 128.3만 |
|---|
| 2025.10.29 | ₩64,364 | ₩64,980 | ₩63,254 | ₩63,776 | -0.91% | 58.4만 |
|---|
| 2025.10.28 | ₩65,501 | ₩65,501 | ₩64,311 | ₩64,752 | -1.14% | 47.3만 |
|---|
| 2025.10.27 | ₩65,127 | ₩66,143 | ₩64,966 | ₩65,555 | +0.66% | 68.9만 |
|---|
| 2025.10.24 | ₩67,628 | ₩67,682 | ₩64,324 | ₩64,404 | -4.77% | 79.6만 |
|---|
| 2025.10.23 | ₩68,457 | ₩68,497 | ₩66,946 | ₩67,160 | -1.90% | 41.5만 |
|---|
| 2025.10.22 | ₩69,220 | ₩69,474 | ₩68,043 | ₩68,243 | -1.41% | 24.1만 |
|---|
| 2025.10.21 | ₩68,765 | ₩69,514 | ₩68,765 | ₩68,992 | +0.33% | 25.9만 |
|---|
| 2025.10.20 | ₩69,327 | ₩69,675 | ₩68,912 | ₩69,220 | -0.15% | 35.1만 |
|---|
| 2025.10.17 | ₩68,645 | ₩69,033 | ₩67,802 | ₩68,899 | +0.37% | 39.9만 |
|---|
| 2025.10.16 | ₩69,634 | ₩70,036 | ₩68,003 | ₩68,538 | -1.58% | 49.6만 |
|---|
| 2025.10.15 | ₩70,410 | ₩70,464 | ₩68,778 | ₩69,808 | -0.85% | 64.3만 |
|---|
| 2025.10.14 | ₩69,434 | ₩70,758 | ₩69,126 | ₩70,129 | +1.00% | 39.3만 |
|---|
| 2025.10.13 | ₩68,805 | ₩70,357 | ₩68,765 | ₩69,755 | +1.38% | 46.9만 |
|---|
| 2025.10.10 | ₩70,571 | ₩71,293 | ₩67,869 | ₩68,270 | -3.26% | 70.7만 |
|---|