시장 데이터를 불러오는 중
전체 종목
Federated Hermes International Leaders ETF 과거 주가
Federated Hermes International Leaders ETF · FHIL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes International Leaders ETF · FHIL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,799 | ₩31,825 | ₩31,799 | ₩31,812 | +0.04% | 400 |
| 2026.10.08 | ₩31,611 | ₩31,611 | ₩31,611 | ₩31,611 | 0.00% | 100 |
| 2026.10.07 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 100 |
| 2026.10.06 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
| 2026.10.05 | ₩34,613 | ₩34,774 | ₩32,375 | ₩32,375 | -6.47% | 1.3만 |
| 2026.10.02 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 100 |
| 2026.10.01 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 100 |
| 2026.09.30 | ₩32,040 | ₩32,040 | ₩32,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,040 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,442 | ₩32,442 | ₩32,442 | ₩32,442 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,107 | ₩32,254 | ₩32,107 | ₩32,254 | +0.46% | 200 |
|---|
| 2026.09.17 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,335 | ₩32,335 | ₩32,187 | ₩32,187 | -0.46% | 200 |
|---|
| 2026.09.15 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 3.9천 |
|---|
| 2026.09.14 | ₩32,536 | ₩32,536 | ₩32,402 | ₩32,402 | -0.41% | 300 |
|---|
| 2026.09.11 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,750 | ₩32,750 | ₩32,670 | ₩32,670 | -0.25% | 1.3천 |
|---|
| 2026.09.09 | ₩33,179 | ₩33,179 | ₩33,031 | ₩33,031 | -0.44% | 3.5천 |
|---|
| 2026.09.08 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,353 | ₩33,474 | ₩33,353 | ₩33,393 | +0.12% | 4.2천 |
|---|
| 2026.09.02 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,313 | ₩33,313 | ₩33,005 | ₩33,005 | -0.93% | 2.3천 |
|---|
| 2026.08.31 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,688 | ₩33,688 | ₩33,608 | ₩33,608 | -0.24% | 1천 |
|---|
| 2026.08.27 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,393 | ₩33,849 | ₩33,393 | ₩33,849 | +1.36% | 300 |
|---|
| 2026.08.03 | ₩33,447 | ₩33,447 | ₩33,380 | ₩33,380 | -0.20% | 100 |
|---|
| 2026.07.31 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,206 | ₩33,366 | ₩33,206 | ₩33,366 | +0.48% | 400 |
|---|
| 2026.07.29 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,871 | ₩32,871 | ₩32,817 | ₩32,817 | -0.16% | 200 |
|---|
| 2026.07.24 | ₩32,871 | ₩32,871 | ₩32,871 | ₩32,871 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,031 | ₩33,031 | ₩32,804 | ₩32,804 | -0.69% | 200 |
|---|
| 2026.07.10 | ₩33,098 | ₩33,219 | ₩33,098 | ₩33,179 | +0.24% | 1.2천 |
|---|
| 2026.07.09 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,299 | ₩33,299 | ₩32,991 | ₩32,991 | -0.93% | 100 |
|---|
| 2026.07.07 | ₩33,487 | ₩33,487 | ₩33,407 | ₩33,407 | -0.24% | 100 |
|---|
| 2026.07.06 | ₩33,889 | ₩33,916 | ₩33,889 | ₩33,916 | +0.08% | 100 |
|---|
| 2026.07.02 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,554 | ₩33,635 | ₩33,554 | ₩33,567 | +0.04% | 2.1천 |
|---|
| 2026.06.29 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,259 | ₩33,299 | ₩33,098 | ₩33,098 | -0.48% | 5천 |
|---|
| 2026.06.25 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,836 | ₩33,836 | ₩33,728 | ₩33,728 | -0.32% | 400 |
|---|
| 2026.06.18 | ₩33,849 | ₩33,849 | ₩33,782 | ₩33,782 | -0.20% | 9만 |
|---|
| 2026.06.17 | ₩33,836 | ₩33,836 | ₩33,487 | ₩33,487 | -1.03% | 1천 |
|---|