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 | ₩76,019 | ₩76,019 | ₩74,630 | ₩75,445 | -0.76% | 95.9만 |
| 2026.10.08 | ₩73,776 | ₩75,752 | ₩73,776 | ₩74,684 | +1.23% | 119.6만 |
| 2026.10.07 | ₩74,657 | ₩75,445 | ₩73,843 | ₩74,550 | -0.14% | 67.9만 |
| 2026.10.06 | ₩75,645 | ₩75,738 | ₩74,310 | ₩75,498 | -0.19% | 58.9만 |
| 2026.10.05 | ₩74,737 | ₩76,059 | ₩74,230 | ₩75,418 | +0.91% | 56.8만 |
| 2026.10.02 | ₩75,244 | ₩76,032 | ₩74,791 | ₩74,844 | -0.53% | 55.3만 |
| 2026.10.01 | ₩74,617 | ₩75,284 | ₩73,829 | ₩74,964 | +0.47% | 69만 |
| 2026.09.30 | ₩76,913 | ₩77,126 | ₩74,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,244 |
| -2.17% |
| 88.4만 |
| 2026.09.29 | ₩76,819 | ₩77,313 | ₩76,085 | ₩76,779 | -0.05% | 48.1만 |
|---|
| 2026.09.28 | ₩77,086 | ₩77,447 | ₩75,858 | ₩76,833 | -0.33% | 43.2만 |
|---|
| 2026.09.25 | ₩77,046 | ₩77,460 | ₩76,259 | ₩77,180 | +0.17% | 44.6만 |
|---|
| 2026.09.24 | ₩76,726 | ₩77,487 | ₩75,338 | ₩76,593 | -0.17% | 51.8만 |
|---|
| 2026.09.23 | ₩75,912 | ₩78,034 | ₩75,845 | ₩76,833 | +1.21% | 61만 |
|---|
| 2026.09.22 | ₩77,941 | ₩78,274 | ₩75,445 | ₩75,979 | -2.52% | 67.9만 |
|---|
| 2026.09.21 | ₩76,699 | ₩77,861 | ₩76,339 | ₩77,660 | +1.25% | 44.7만 |
|---|
| 2026.09.18 | ₩75,244 | ₩76,512 | ₩74,564 | ₩76,219 | +1.30% | 246.5만 |
|---|
| 2026.09.17 | ₩76,606 | ₩77,086 | ₩75,164 | ₩75,231 | -1.79% | 63.6만 |
|---|
| 2026.09.16 | ₩77,874 | ₩78,021 | ₩74,337 | ₩75,672 | -2.83% | 91.7만 |
|---|
| 2026.09.15 | ₩78,461 | ₩78,461 | ₩76,633 | ₩77,754 | -0.90% | 78.3만 |
|---|
| 2026.09.14 | ₩79,729 | ₩79,903 | ₩77,540 | ₩78,742 | -1.24% | 83.7만 |
|---|
| 2026.09.11 | ₩82,306 | ₩82,306 | ₩79,449 | ₩79,516 | -3.39% | 67.4만 |
|---|
| 2026.09.10 | ₩81,531 | ₩81,692 | ₩80,677 | ₩81,411 | -0.15% | 40.7만 |
|---|
| 2026.09.09 | ₩81,358 | ₩81,878 | ₩80,517 | ₩81,665 | +0.38% | 41만 |
|---|
| 2026.09.08 | ₩82,880 | ₩83,654 | ₩81,798 | ₩82,025 | -1.03% | 65.4만 |
|---|
| 2026.09.04 | ₩81,932 | ₩83,907 | ₩81,705 | ₩83,293 | +1.66% | 43.3만 |
|---|
| 2026.09.03 | ₩81,812 | ₩83,133 | ₩81,211 | ₩82,973 | +1.42% | 69.1만 |
|---|
| 2026.09.02 | ₩83,414 | ₩83,747 | ₩81,051 | ₩81,064 | -2.82% | 50.6만 |
|---|
| 2026.09.01 | ₩84,415 | ₩84,815 | ₩82,826 | ₩82,986 | -1.69% | 59.4만 |
|---|
| 2026.08.31 | ₩85,843 | ₩86,217 | ₩84,882 | ₩84,962 | -1.03% | 73.7만 |
|---|
| 2026.08.28 | ₩87,164 | ₩87,872 | ₩85,963 | ₩85,976 | -1.36% | 41.7만 |
|---|
| 2026.08.27 | ₩86,537 | ₩87,418 | ₩85,976 | ₩86,577 | +0.05% | 45.7만 |
|---|
| 2026.08.26 | ₩87,431 | ₩87,645 | ₩85,843 | ₩86,884 | -0.63% | 57.7만 |
|---|
| 2026.08.25 | ₩86,510 | ₩87,485 | ₩85,910 | ₩87,285 | +0.89% | 37.8만 |
|---|
| 2026.08.24 | ₩85,202 | ₩86,671 | ₩84,989 | ₩86,390 | +1.39% | 51.6만 |
|---|
| 2026.08.21 | ₩84,735 | ₩85,362 | ₩84,081 | ₩85,029 | +0.35% | 45.4만 |
|---|
| 2026.08.20 | ₩85,282 | ₩85,803 | ₩84,081 | ₩84,268 | -1.19% | 46.9만 |
|---|
| 2026.08.19 | ₩86,564 | ₩86,590 | ₩84,909 | ₩85,402 | -1.34% | 44.8만 |
|---|
| 2026.08.18 | ₩85,589 | ₩86,123 | ₩84,161 | ₩85,282 | -0.36% | 77.9만 |
|---|
| 2026.08.17 | ₩85,176 | ₩86,323 | ₩84,949 | ₩85,629 | +0.53% | 55만 |
|---|
| 2026.08.14 | ₩84,922 | ₩85,696 | ₩83,867 | ₩85,603 | +0.80% | 42.9만 |
|---|
| 2026.08.13 | ₩84,361 | ₩84,909 | ₩82,733 | ₩84,828 | +0.55% | 56.2만 |
|---|
| 2026.08.12 | ₩86,190 | ₩88,179 | ₩83,000 | ₩84,094 | -2.43% | 48.7만 |
|---|
| 2026.08.11 | ₩84,041 | ₩86,270 | ₩83,587 | ₩84,094 | +0.06% | 39.3만 |
|---|
| 2026.08.10 | ₩84,335 | ₩85,376 | ₩83,774 | ₩84,281 | -0.06% | 37.2만 |
|---|
| 2026.08.07 | ₩83,734 | ₩84,481 | ₩83,253 | ₩84,308 | +0.69% | 36.9만 |
|---|
| 2026.08.06 | ₩85,643 | ₩85,736 | ₩84,068 | ₩84,428 | -1.42% | 56.8만 |
|---|
| 2026.08.05 | ₩89,701 | ₩89,701 | ₩85,282 | ₩85,523 | -4.66% | 78.9만 |
|---|
| 2026.08.04 | ₩85,776 | ₩86,751 | ₩84,962 | ₩86,711 | +1.09% | 73.5만 |
|---|
| 2026.08.03 | ₩80,744 | ₩85,416 | ₩80,744 | ₩85,349 | +5.70% | 83.9만 |
|---|
| 2026.07.31 | ₩78,194 | ₩80,877 | ₩77,207 | ₩80,036 | +2.36% | 92.7만 |
|---|
| 2026.07.30 | ₩79,796 | ₩80,437 | ₩78,728 | ₩79,382 | -0.52% | 66.4만 |
|---|
| 2026.07.29 | ₩80,410 | ₩81,438 | ₩80,076 | ₩80,197 | -0.27% | 60.1만 |
|---|
| 2026.07.28 | ₩79,556 | ₩80,891 | ₩78,902 | ₩80,797 | +1.56% | 43.4만 |
|---|
| 2026.07.27 | ₩78,501 | ₩79,369 | ₩77,914 | ₩79,049 | +0.70% | 47.5만 |
|---|
| 2026.07.24 | ₩76,980 | ₩78,101 | ₩76,659 | ₩77,313 | +0.43% | 44.6만 |
|---|
| 2026.07.23 | ₩76,059 | ₩76,673 | ₩76,032 | ₩76,499 | +0.58% | 39.2만 |
|---|
| 2026.07.22 | ₩77,006 | ₩77,927 | ₩76,673 | ₩76,953 | -0.07% | 34.5만 |
|---|
| 2026.07.21 | ₩77,340 | ₩77,674 | ₩76,139 | ₩76,739 | -0.78% | 53.6만 |
|---|
| 2026.07.20 | ₩78,515 | ₩78,515 | ₩77,420 | ₩77,580 | -1.19% | 43.9만 |
|---|
| 2026.07.17 | ₩79,129 | ₩79,823 | ₩78,088 | ₩78,341 | -1.00% | 36.2만 |
|---|
| 2026.07.16 | ₩79,809 | ₩80,090 | ₩78,808 | ₩79,583 | -0.28% | 51.5만 |
|---|
| 2026.07.15 | ₩79,236 | ₩80,931 | ₩79,209 | ₩80,090 | +1.08% | 66만 |
|---|
| 2026.07.14 | ₩77,474 | ₩78,648 | ₩77,447 | ₩78,408 | +1.21% | 47.8만 |
|---|
| 2026.07.13 | ₩79,983 | ₩80,103 | ₩77,140 | ₩77,580 | -3.00% | 66.3만 |
|---|
| 2026.07.10 | ₩80,090 | ₩81,118 | ₩78,982 | ₩79,476 | -0.77% | 64.3만 |
|---|
| 2026.07.09 | ₩76,846 | ₩79,222 | ₩76,619 | ₩78,581 | +2.26% | 77만 |
|---|
| 2026.07.08 | ₩77,821 | ₩77,927 | ₩75,912 | ₩76,245 | -2.02% | 71.6만 |
|---|
| 2026.07.07 | ₩78,461 | ₩79,382 | ₩77,540 | ₩77,847 | -0.78% | 85.3만 |
|---|
| 2026.07.06 | ₩75,445 | ₩77,834 | ₩74,804 | ₩77,300 | +2.46% | 61.8만 |
|---|
| 2026.07.02 | ₩74,951 | ₩76,099 | ₩74,510 | ₩75,551 | +0.80% | 83.1만 |
|---|
| 2026.07.01 | ₩73,883 | ₩74,750 | ₩72,668 | ₩73,843 | -0.05% | 72.7만 |
|---|
| 2026.06.30 | ₩75,418 | ₩76,753 | ₩73,696 | ₩73,709 | -2.27% | 65.7만 |
|---|
| 2026.06.29 | ₩76,259 | ₩77,167 | ₩75,004 | ₩75,351 | -1.19% | 50.4만 |
|---|
| 2026.06.26 | ₩76,059 | ₩77,167 | ₩75,551 | ₩76,793 | +0.97% | 50.5만 |
|---|
| 2026.06.25 | ₩75,872 | ₩76,726 | ₩74,230 | ₩75,044 | -1.09% | 53.5만 |
|---|
| 2026.06.24 | ₩79,142 | ₩79,476 | ₩74,430 | ₩75,258 | -4.91% | 68.5만 |
|---|
| 2026.06.23 | ₩79,609 | ₩79,983 | ₩78,848 | ₩79,089 | -0.65% | 41.6만 |
|---|
| 2026.06.22 | ₩79,049 | ₩80,317 | ₩78,875 | ₩80,143 | +1.38% | 57.8만 |
|---|
| 2026.06.18 | ₩79,863 | ₩79,863 | ₩78,168 | ₩78,848 | -1.27% | 148.7만 |
|---|
| 2026.06.17 | ₩77,754 | ₩79,663 | ₩77,754 | ₩79,142 | +1.79% | 63.6만 |
|---|
| 2026.06.16 | ₩78,395 | ₩78,822 | ₩77,500 | ₩78,421 | +0.03% | 50.5만 |
|---|
| 2026.06.15 | ₩78,341 | ₩78,742 | ₩77,233 | ₩77,700 | -0.82% | 60.7만 |
|---|
| 2026.06.12 | ₩77,794 | ₩78,595 | ₩77,407 | ₩77,754 | -0.05% | 37.7만 |
|---|
| 2026.06.11 | ₩76,659 | ₩77,567 | ₩76,152 | ₩77,247 | +0.77% | 41.9만 |
|---|
| 2026.06.10 | ₩76,753 | ₩78,021 | ₩76,112 | ₩76,526 | -0.30% | 68.5만 |
|---|
| 2026.06.09 | ₩77,153 | ₩77,887 | ₩76,406 | ₩76,953 | -0.26% | 74.6만 |
|---|
| 2026.06.08 | ₩76,686 | ₩77,420 | ₩75,925 | ₩76,019 | -0.87% | 81.5만 |
|---|
| 2026.06.05 | ₩76,059 | ₩76,392 | ₩74,977 | ₩76,125 | +0.09% | 52만 |
|---|
| 2026.06.04 | ₩75,778 | ₩76,993 | ₩74,924 | ₩75,992 | +0.28% | 53.7만 |
|---|
| 2026.06.03 | ₩74,150 | ₩74,924 | ₩73,269 | ₩74,617 | +0.63% | 86.7만 |
|---|
| 2026.06.02 | ₩75,124 | ₩75,685 | ₩74,257 | ₩74,897 | -0.30% | 130.3만 |
|---|
| 2026.06.01 | ₩74,497 | ₩75,324 | ₩74,123 | ₩74,604 | +0.14% | 68.8만 |
|---|
| 2026.05.29 | ₩74,096 | ₩75,792 | ₩73,696 | ₩74,831 | +0.99% | 120.9만 |
|---|
| 2026.05.28 | ₩75,405 | ₩75,471 | ₩72,628 | ₩74,043 | -1.81% | 96.8만 |
|---|
| 2026.05.27 | ₩74,657 | ₩76,339 | ₩74,217 | ₩75,938 | +1.72% | 74.4만 |
|---|
| 2026.05.26 | ₩73,082 | ₩74,764 | ₩73,082 | ₩74,644 | +2.14% | 48.2만 |
|---|
| 2026.05.22 | ₩72,027 | ₩73,402 | ₩71,894 | ₩73,162 | +1.58% | 56.9만 |
|---|
| 2026.05.21 | ₩71,373 | ₩72,188 | ₩70,519 | ₩71,894 | +0.73% | 69.9만 |
|---|
| 2026.05.20 | ₩72,001 | ₩72,575 | ₩70,426 | ₩71,760 | -0.33% | 78.3만 |
|---|
| 2026.05.19 | ₩72,588 | ₩73,643 | ₩71,667 | ₩71,707 | -1.21% | 103.7만 |
|---|
| 2026.05.18 | ₩72,321 | ₩74,297 | ₩72,174 | ₩72,641 | +0.44% | 91.8만 |
|---|
| 2026.05.15 | ₩74,190 | ₩74,190 | ₩71,934 | ₩72,161 | -2.73% | 74.8만 |
|---|
| 2026.05.14 | ₩75,017 | ₩75,204 | ₩73,763 | ₩74,337 | -0.91% | 65.6만 |
|---|
| 2026.05.13 | ₩74,443 | ₩74,911 | ₩73,456 | ₩74,550 | +0.14% | 70.5만 |
|---|
| 2026.05.12 | ₩74,203 | ₩75,098 | ₩73,322 | ₩74,937 | +0.99% | 57.6만 |
|---|
| 2026.05.11 | ₩74,644 | ₩75,471 | ₩73,416 | ₩74,377 | -0.36% | 48.8만 |
|---|
| 2026.05.08 | ₩72,388 | ₩74,697 | ₩71,267 | ₩74,684 | +3.17% | 79.6만 |
|---|
| 2026.05.07 | ₩74,363 | ₩74,750 | ₩72,067 | ₩72,535 | -2.46% | 74.6만 |
|---|
| 2026.05.06 | ₩73,950 | ₩75,391 | ₩73,456 | ₩74,190 | +0.32% | 77.4만 |
|---|
| 2026.05.05 | ₩72,148 | ₩74,537 | ₩71,894 | ₩73,509 | +1.89% | 97.8만 |
|---|
| 2026.05.04 | ₩71,267 | ₩72,081 | ₩69,878 | ₩72,081 | +1.14% | 126.3만 |
|---|
| 2026.05.01 | ₩75,605 | ₩76,846 | ₩71,280 | ₩72,241 | -4.45% | 160.1만 |
|---|
| 2026.04.30 | ₩75,057 | ₩77,941 | ₩74,924 | ₩77,540 | +3.31% | 66.2만 |
|---|
| 2026.04.29 | ₩75,872 | ₩76,272 | ₩75,191 | ₩75,231 | -0.84% | 61.4만 |
|---|
| 2026.04.28 | ₩76,419 | ₩76,940 | ₩75,605 | ₩75,912 | -0.66% | 88.2만 |
|---|
| 2026.04.27 | ₩74,497 | ₩75,938 | ₩73,976 | ₩75,792 | +1.74% | 90.5만 |
|---|
| 2026.04.24 | ₩75,071 | ₩75,979 | ₩73,456 | ₩74,564 | -0.68% | 76만 |
|---|
| 2026.04.23 | ₩76,526 | ₩76,646 | ₩74,911 | ₩75,378 | -1.50% | 86.5만 |
|---|
| 2026.04.22 | ₩76,099 | ₩76,766 | ₩75,098 | ₩76,579 | +0.63% | 160.9만 |
|---|
| 2026.04.21 | ₩76,432 | ₩77,140 | ₩75,405 | ₩75,685 | -0.98% | 80만 |
|---|
| 2026.04.20 | ₩75,445 | ₩76,993 | ₩75,365 | ₩76,152 | +0.94% | 58.2만 |
|---|
| 2026.04.17 | ₩76,352 | ₩76,819 | ₩75,311 | ₩75,672 | -0.89% | 87.1만 |
|---|
| 2026.04.16 | ₩76,245 | ₩77,140 | ₩74,924 | ₩76,019 | -0.30% | 97.4만 |
|---|
| 2026.04.15 | ₩77,981 | ₩78,822 | ₩77,287 | ₩77,420 | -0.72% | 87만 |
|---|
| 2026.04.14 | ₩75,338 | ₩78,208 | ₩75,338 | ₩77,821 | +3.30% | 91.8만 |
|---|
| 2026.04.13 | ₩73,296 | ₩75,351 | ₩72,735 | ₩75,151 | +2.53% | 78.1만 |
|---|
| 2026.04.10 | ₩75,511 | ₩76,299 | ₩73,095 | ₩73,776 | -2.30% | 56.5만 |
|---|
| 2026.04.09 | ₩76,019 | ₩76,646 | ₩73,976 | ₩75,992 | -0.04% | 81.4만 |
|---|
| 2026.04.08 | ₩76,272 | ₩78,221 | ₩75,885 | ₩76,486 | +0.28% | 126.8만 |
|---|
| 2026.04.07 | ₩76,552 | ₩77,607 | ₩75,565 | ₩75,805 | -0.98% | 104.6만 |
|---|
| 2026.04.06 | ₩77,153 | ₩77,754 | ₩76,286 | ₩76,806 | -0.45% | 68.5만 |
|---|
| 2026.04.02 | ₩76,326 | ₩78,181 | ₩75,084 | ₩77,167 | +1.10% | 64.4만 |
|---|
| 2026.04.01 | ₩76,179 | ₩77,700 | ₩75,525 | ₩77,487 | +1.72% | 73.5만 |
|---|
| 2026.03.31 | ₩75,992 | ₩77,060 | ₩74,564 | ₩75,698 | -0.39% | 68.1만 |
|---|
| 2026.03.30 | ₩75,391 | ₩75,818 | ₩74,350 | ₩74,991 | -0.53% | 55.5만 |
|---|
| 2026.03.27 | ₩76,192 | ₩76,192 | ₩74,697 | ₩74,750 | -1.89% | 48.5만 |
|---|
| 2026.03.26 | ₩76,486 | ₩77,153 | ₩76,045 | ₩76,539 | +0.07% | 52.2만 |
|---|
| 2026.03.25 | ₩75,965 | ₩77,407 | ₩75,551 | ₩76,753 | +1.04% | 66.3만 |
|---|
| 2026.03.24 | ₩74,537 | ₩75,631 | ₩74,096 | ₩75,191 | +0.88% | 53.8만 |
|---|
| 2026.03.23 | ₩75,511 | ₩76,406 | ₩74,844 | ₩75,138 | -0.49% | 72.1만 |
|---|
| 2026.03.20 | ₩74,550 | ₩75,004 | ₩73,522 | ₩74,310 | -0.32% | 322.5만 |
|---|
| 2026.03.19 | ₩73,950 | ₩75,098 | ₩73,002 | ₩74,484 | +0.72% | 72.3만 |
|---|
| 2026.03.18 | ₩75,471 | ₩75,765 | ₩74,190 | ₩74,684 | -1.04% | 69.8만 |
|---|
| 2026.03.17 | ₩75,631 | ₩77,180 | ₩75,618 | ₩75,938 | +0.41% | 71.5만 |
|---|
| 2026.03.16 | ₩76,552 | ₩77,140 | ₩75,445 | ₩75,551 | -1.31% | 67.5만 |
|---|
| 2026.03.13 | ₩76,112 | ₩77,153 | ₩75,792 | ₩76,072 | -0.05% | 83.1만 |
|---|
| 2026.03.12 | ₩74,937 | ₩75,898 | ₩74,190 | ₩75,485 | +0.73% | 135.3만 |
|---|
| 2026.03.11 | ₩73,482 | ₩75,858 | ₩72,521 | ₩75,832 | +3.20% | 95.4만 |
|---|
| 2026.03.10 | ₩74,110 | ₩74,991 | ₩72,428 | ₩73,763 | -0.47% | 55.2만 |
|---|
| 2026.03.09 | ₩73,442 | ₩74,350 | ₩71,133 | ₩73,869 | +0.58% | 79.9만 |
|---|
| 2026.03.06 | ₩74,657 | ₩74,831 | ₩72,441 | ₩74,564 | -0.13% | 76.2만 |
|---|
| 2026.03.05 | ₩76,099 | ₩76,432 | ₩75,017 | ₩75,925 | -0.23% | 62.8만 |
|---|
| 2026.03.04 | ₩75,645 | ₩76,472 | ₩75,124 | ₩76,352 | +0.94% | 74.8만 |
|---|
| 2026.03.03 | ₩74,150 | ₩76,179 | ₩73,456 | ₩75,351 | +1.62% | 83.5만 |
|---|
| 2026.03.02 | ₩73,656 | ₩76,526 | ₩73,496 | ₩76,045 | +3.24% | 71.6만 |
|---|
| 2026.02.27 | ₩75,311 | ₩75,311 | ₩73,309 | ₩74,764 | -0.73% | 78.3만 |
|---|
| 2026.02.26 | ₩75,551 | ₩76,379 | ₩74,750 | ₩76,005 | +0.60% | 69.4만 |
|---|
| 2026.02.25 | ₩74,697 | ₩75,551 | ₩73,322 | ₩75,258 | +0.75% | 34.6만 |
|---|
| 2026.02.24 | ₩72,948 | ₩74,083 | ₩72,762 | ₩73,950 | +1.37% | 40만 |
|---|
| 2026.02.23 | ₩74,590 | ₩75,138 | ₩72,014 | ₩72,989 | -2.15% | 66.9만 |
|---|
| 2026.02.20 | ₩73,162 | ₩74,817 | ₩72,708 | ₩74,590 | +1.95% | 88.5만 |
|---|
| 2026.02.19 | ₩74,003 | ₩74,430 | ₩71,694 | ₩73,162 | -1.14% | 55.5만 |
|---|
| 2026.02.18 | ₩73,309 | ₩74,884 | ₩73,309 | ₩74,831 | +2.08% | 40.4만 |
|---|
| 2026.02.17 | ₩74,617 | ₩75,658 | ₩72,762 | ₩73,255 | -1.82% | 62.6만 |
|---|
| 2026.02.13 | ₩72,628 | ₩74,030 | ₩71,053 | ₩74,003 | +1.89% | 106.8만 |
|---|
| 2026.02.12 | ₩72,201 | ₩74,123 | ₩71,053 | ₩72,481 | +0.39% | 88.9만 |
|---|
| 2026.02.11 | ₩72,548 | ₩73,376 | ₩70,185 | ₩71,907 | -0.88% | 77.1만 |
|---|
| 2026.02.10 | ₩70,879 | ₩72,548 | ₩70,866 | ₩72,521 | +2.32% | 79.3만 |
|---|
| 2026.02.09 | ₩69,625 | ₩71,240 | ₩69,491 | ₩71,186 | +2.24% | 56.7만 |
|---|
| 2026.02.06 | ₩70,426 | ₩70,479 | ₩69,184 | ₩69,571 | -1.21% | 76.6만 |
|---|
| 2026.02.05 | ₩71,534 | ₩71,534 | ₩69,678 | ₩69,878 | -2.31% | 58.3만 |
|---|
| 2026.02.04 | ₩70,613 | ₩71,520 | ₩69,998 | ₩70,960 | +0.49% | 60.5만 |
|---|
| 2026.02.03 | ₩71,253 | ₩71,640 | ₩69,571 | ₩70,479 | -1.09% | 76만 |
|---|
| 2026.02.02 | ₩70,786 | ₩72,348 | ₩70,586 | ₩71,707 | +1.30% | 77.2만 |
|---|
| 2026.01.30 | ₩70,079 | ₩72,588 | ₩68,744 | ₩71,120 | +1.49% | 99.6만 |
|---|
| 2026.01.29 | ₩71,227 | ₩72,134 | ₩70,092 | ₩70,786 | -0.62% | 124.8만 |
|---|
| 2026.01.28 | ₩70,199 | ₩70,933 | ₩69,558 | ₩70,626 | +0.61% | 66.2만 |
|---|
| 2026.01.27 | ₩71,146 | ₩71,480 | ₩69,571 | ₩70,092 | -1.48% | 43.2만 |
|---|
| 2026.01.26 | ₩71,600 | ₩72,681 | ₩70,653 | ₩71,293 | -0.43% | 73.4만 |
|---|
| 2026.01.23 | ₩72,842 | ₩73,229 | ₩71,093 | ₩71,333 | -2.07% | 40.4만 |
|---|
| 2026.01.22 | ₩73,015 | ₩73,589 | ₩72,521 | ₩73,002 | -0.02% | 50.9만 |
|---|
| 2026.01.21 | ₩71,707 | ₩72,989 | ₩71,373 | ₩72,495 | +1.10% | 101.9만 |
|---|
| 2026.01.20 | ₩71,520 | ₩72,134 | ₩70,746 | ₩71,200 | -0.45% | 47.2만 |
|---|
| 2026.01.16 | ₩71,053 | ₩72,722 | ₩70,866 | ₩72,575 | +2.14% | 55.1만 |
|---|
| 2026.01.15 | ₩70,479 | ₩71,467 | ₩69,945 | ₩71,293 | +1.16% | 46.3만 |
|---|
| 2026.01.14 | ₩68,076 | ₩69,865 | ₩67,823 | ₩69,825 | +2.57% | 48.2만 |
|---|
| 2026.01.13 | ₩70,386 | ₩70,532 | ₩68,423 | ₩68,477 | -2.71% | 41.9만 |
|---|
| 2026.01.12 | ₩69,972 | ₩70,773 | ₩69,611 | ₩70,519 | +0.78% | 60.5만 |
|---|
| 2026.01.09 | ₩70,279 | ₩71,227 | ₩70,239 | ₩70,586 | +0.44% | 59.1만 |
|---|
| 2026.01.08 | ₩70,079 | ₩70,813 | ₩69,825 | ₩70,653 | +0.82% | 48.5만 |
|---|
| 2026.01.07 | ₩70,920 | ₩71,267 | ₩69,785 | ₩70,212 | -1.00% | 43.4만 |
|---|
| 2026.01.06 | ₩71,440 | ₩72,228 | ₩70,719 | ₩70,920 | -0.73% | 83.3만 |
|---|
| 2026.01.05 | ₩69,331 | ₩72,228 | ₩69,184 | ₩71,480 | +3.10% | 55.3만 |
|---|
| 2026.01.02 | ₩69,425 | ₩70,239 | ₩68,797 | ₩69,905 | +0.69% | 44.3만 |
|---|
| 2025.12.31 | ₩70,733 | ₩70,853 | ₩69,505 | ₩69,505 | -1.74% | 38.8만 |
|---|
| 2025.12.30 | ₩71,774 | ₩72,081 | ₩70,733 | ₩70,786 | -1.38% | 43.7만 |
|---|
| 2025.12.29 | ₩72,268 | ₩72,428 | ₩71,400 | ₩71,894 | -0.52% | 37.1만 |
|---|
| 2025.12.26 | ₩72,641 | ₩72,641 | ₩71,881 | ₩72,254 | -0.53% | 32.9만 |
|---|
| 2025.12.24 | ₩72,001 | ₩72,722 | ₩71,894 | ₩72,521 | +0.72% | 22.7만 |
|---|
| 2025.12.23 | ₩71,413 | ₩72,561 | ₩71,173 | ₩72,094 | +0.95% | 53.1만 |
|---|
| 2025.12.22 | ₩70,372 | ₩71,787 | ₩70,372 | ₩71,507 | +1.61% | 42.7만 |
|---|
| 2025.12.19 | ₩70,599 | ₩71,427 | ₩70,132 | ₩70,265 | -0.47% | 114만 |
|---|
| 2025.12.18 | ₩70,946 | ₩71,493 | ₩69,251 | ₩70,639 | -0.43% | 49만 |
|---|
| 2025.12.17 | ₩69,718 | ₩70,973 | ₩69,411 | ₩70,426 | +1.01% | 55.6만 |
|---|
| 2025.12.16 | ₩69,518 | ₩70,613 | ₩68,931 | ₩69,545 | +0.04% | 58만 |
|---|
| 2025.12.15 | ₩69,651 | ₩70,065 | ₩68,837 | ₩69,291 | -0.52% | 73만 |
|---|
| 2025.12.12 | ₩70,599 | ₩70,599 | ₩69,264 | ₩69,665 | -1.32% | 33만 |
|---|
| 2025.12.11 | ₩68,784 | ₩70,292 | ₩68,477 | ₩70,092 | +1.90% | 105.4만 |
|---|
| 2025.12.10 | ₩67,569 | ₩69,264 | ₩67,262 | ₩68,797 | +1.82% | 66.8만 |
|---|
| 2025.12.09 | ₩66,915 | ₩68,277 | ₩66,915 | ₩67,769 | +1.28% | 46.9만 |
|---|
| 2025.12.08 | ₩67,703 | ₩67,703 | ₩66,755 | ₩67,008 | -1.03% | 93.3만 |
|---|
| 2025.12.05 | ₩67,676 | ₩68,490 | ₩67,556 | ₩67,876 | +0.30% | 35.4만 |
|---|
| 2025.12.04 | ₩67,489 | ₩68,637 | ₩67,275 | ₩67,769 | +0.42% | 48.8만 |
|---|
| 2025.12.03 | ₩66,902 | ₩68,010 | ₩66,848 | ₩67,542 | +0.96% | 84.8만 |
|---|
| 2025.12.02 | ₩66,661 | ₩67,489 | ₩66,181 | ₩66,915 | +0.38% | 69.9만 |
|---|
| 2025.12.01 | ₩66,715 | ₩67,476 | ₩66,234 | ₩66,621 | -0.14% | 64.8만 |
|---|
| 2025.11.28 | ₩67,436 | ₩67,436 | ₩66,728 | ₩66,968 | -0.69% | 22.2만 |
|---|
| 2025.11.26 | ₩66,047 | ₩67,582 | ₩66,047 | ₩67,169 | +1.70% | 74.3만 |
|---|
| 2025.11.25 | ₩65,407 | ₩66,248 | ₩65,313 | ₩65,981 | +0.88% | 59.7만 |
|---|
| 2025.11.24 | ₩64,472 | ₩65,327 | ₩64,232 | ₩65,300 | +1.28% | 92.3만 |
|---|
| 2025.11.21 | ₩63,711 | ₩64,939 | ₩63,271 | ₩64,606 | +1.40% | 66.1만 |
|---|
| 2025.11.20 | ₩64,713 | ₩64,939 | ₩63,137 | ₩63,471 | -1.92% | 56.8만 |
|---|
| 2025.11.19 | ₩64,392 | ₩64,939 | ₩63,525 | ₩64,125 | -0.41% | 59.3만 |
|---|
| 2025.11.18 | ₩63,805 | ₩64,953 | ₩63,418 | ₩64,552 | +1.17% | 49.9만 |
|---|
| 2025.11.17 | ₩65,487 | ₩65,487 | ₩63,952 | ₩64,018 | -2.24% | 48만 |
|---|
| 2025.11.14 | ₩65,540 | ₩66,208 | ₩64,913 | ₩65,620 | +0.12% | 41.5만 |
|---|
| 2025.11.13 | ₩66,888 | ₩67,502 | ₩65,527 | ₩65,674 | -1.82% | 39.1만 |
|---|
| 2025.11.12 | ₩66,635 | ₩67,970 | ₩66,635 | ₩67,235 | +0.90% | 40.2만 |
|---|
| 2025.11.11 | ₩66,354 | ₩66,768 | ₩66,101 | ₩66,635 | +0.42% | 28.7만 |
|---|
| 2025.11.10 | ₩66,034 | ₩66,982 | ₩65,807 | ₩66,301 | +0.40% | 40.1만 |
|---|
| 2025.11.07 | ₩65,954 | ₩66,354 | ₩65,380 | ₩66,021 | +0.10% | 36.9만 |
|---|
| 2025.11.06 | ₩66,648 | ₩66,915 | ₩65,540 | ₩66,541 | -0.16% | 75.8만 |
|---|
| 2025.11.05 | ₩66,061 | ₩67,382 | ₩65,994 | ₩67,022 | +1.45% | 61만 |
|---|
| 2025.11.04 | ₩65,340 | ₩66,248 | ₩64,806 | ₩66,168 | +1.27% | 60.1만 |
|---|
| 2025.11.03 | ₩64,739 | ₩65,513 | ₩63,097 | ₩65,487 | +1.15% | 66.6만 |
|---|
| 2025.10.31 | ₩64,713 | ₩65,700 | ₩62,283 | ₩64,713 | 0.00% | 86.2만 |
|---|
| 2025.10.30 | ₩63,324 | ₩64,285 | ₩62,657 | ₩63,137 | -0.30% | 128.3만 |
|---|
| 2025.10.29 | ₩64,232 | ₩64,846 | ₩63,124 | ₩63,645 | -0.91% | 58.4만 |
|---|
| 2025.10.28 | ₩65,367 | ₩65,367 | ₩64,179 | ₩64,619 | -1.14% | 47.3만 |
|---|
| 2025.10.27 | ₩64,993 | ₩66,007 | ₩64,833 | ₩65,420 | +0.66% | 68.9만 |
|---|
| 2025.10.24 | ₩67,489 | ₩67,542 | ₩64,192 | ₩64,272 | -4.77% | 79.6만 |
|---|
| 2025.10.23 | ₩68,317 | ₩68,357 | ₩66,808 | ₩67,022 | -1.90% | 41.5만 |
|---|
| 2025.10.22 | ₩69,077 | ₩69,331 | ₩67,903 | ₩68,103 | -1.41% | 24.1만 |
|---|
| 2025.10.21 | ₩68,624 | ₩69,371 | ₩68,624 | ₩68,851 | +0.33% | 25.9만 |
|---|
| 2025.10.20 | ₩69,184 | ₩69,531 | ₩68,770 | ₩69,077 | -0.15% | 35.1만 |
|---|
| 2025.10.17 | ₩68,503 | ₩68,891 | ₩67,663 | ₩68,757 | +0.37% | 39.9만 |
|---|
| 2025.10.16 | ₩69,491 | ₩69,892 | ₩67,863 | ₩68,397 | -1.58% | 49.6만 |
|---|
| 2025.10.15 | ₩70,265 | ₩70,319 | ₩68,637 | ₩69,665 | -0.85% | 64.3만 |
|---|
| 2025.10.14 | ₩69,291 | ₩70,613 | ₩68,984 | ₩69,985 | +1.00% | 39.3만 |
|---|
| 2025.10.13 | ₩68,664 | ₩70,212 | ₩68,624 | ₩69,611 | +1.38% | 46.9만 |
|---|
| 2025.10.10 | ₩70,426 | ₩71,146 | ₩67,729 | ₩68,130 | -3.26% | 70.7만 |
|---|