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 | ₩31,834 | ₩31,861 | ₩31,834 | ₩31,847 | +0.04% | 400 |
| 2026.10.08 | ₩31,646 | ₩31,646 | ₩31,646 | ₩31,646 | 0.00% | 100 |
| 2026.10.07 | ₩32,008 | ₩32,008 | ₩32,008 | ₩32,008 | 0.00% | 100 |
| 2026.10.06 | ₩32,679 | ₩32,679 | ₩32,679 | ₩32,679 | 0.00% | 100 |
| 2026.10.05 | ₩34,651 | ₩34,812 | ₩32,411 | ₩32,411 | -6.47% | 1.3만 |
| 2026.10.02 | ₩32,397 | ₩32,397 | ₩32,397 | ₩32,397 | 0.00% | 100 |
| 2026.10.01 | ₩31,834 | ₩31,834 | ₩31,834 | ₩31,834 | 0.00% | 100 |
| 2026.09.30 | ₩32,075 | ₩32,075 | ₩32,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,075 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,384 | ₩32,384 | ₩32,384 | ₩32,384 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,263 | ₩32,263 | ₩32,263 | ₩32,263 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,478 | ₩32,478 | ₩32,478 | ₩32,478 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,075 | ₩32,075 | ₩32,075 | ₩32,075 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,250 | ₩32,250 | ₩32,250 | ₩32,250 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,746 | ₩32,746 | ₩32,746 | ₩32,746 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,142 | ₩32,290 | ₩32,142 | ₩32,290 | +0.46% | 200 |
|---|
| 2026.09.17 | ₩32,585 | ₩32,585 | ₩32,585 | ₩32,585 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,370 | ₩32,370 | ₩32,223 | ₩32,223 | -0.46% | 200 |
|---|
| 2026.09.15 | ₩32,317 | ₩32,317 | ₩32,317 | ₩32,317 | 0.00% | 3.9천 |
|---|
| 2026.09.14 | ₩32,572 | ₩32,572 | ₩32,437 | ₩32,437 | -0.41% | 300 |
|---|
| 2026.09.11 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,786 | ₩32,786 | ₩32,706 | ₩32,706 | -0.25% | 1.3천 |
|---|
| 2026.09.09 | ₩33,216 | ₩33,216 | ₩33,068 | ₩33,068 | -0.44% | 3.5천 |
|---|
| 2026.09.08 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,390 | ₩33,511 | ₩33,390 | ₩33,430 | +0.12% | 4.2천 |
|---|
| 2026.09.02 | ₩33,122 | ₩33,122 | ₩33,122 | ₩33,122 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,350 | ₩33,350 | ₩33,041 | ₩33,041 | -0.93% | 2.3천 |
|---|
| 2026.08.31 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,725 | ₩33,725 | ₩33,645 | ₩33,645 | -0.24% | 1천 |
|---|
| 2026.08.27 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,302 | ₩34,302 | ₩34,302 | ₩34,302 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,020 | ₩34,020 | ₩34,020 | ₩34,020 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,430 | ₩33,886 | ₩33,430 | ₩33,886 | +1.36% | 300 |
|---|
| 2026.08.03 | ₩33,484 | ₩33,484 | ₩33,417 | ₩33,417 | -0.20% | 100 |
|---|
| 2026.07.31 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,242 | ₩33,403 | ₩33,242 | ₩33,403 | +0.48% | 400 |
|---|
| 2026.07.29 | ₩32,518 | ₩32,518 | ₩32,518 | ₩32,518 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,612 | ₩32,612 | ₩32,612 | ₩32,612 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,907 | ₩32,907 | ₩32,853 | ₩32,853 | -0.16% | 200 |
|---|
| 2026.07.24 | ₩32,907 | ₩32,907 | ₩32,907 | ₩32,907 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,773 | ₩32,773 | ₩32,773 | ₩32,773 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,612 | ₩32,612 | ₩32,612 | ₩32,612 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,867 | ₩32,867 | ₩32,867 | ₩32,867 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,987 | ₩32,987 | ₩32,987 | ₩32,987 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,068 | ₩33,068 | ₩32,840 | ₩32,840 | -0.69% | 200 |
|---|
| 2026.07.10 | ₩33,135 | ₩33,256 | ₩33,135 | ₩33,216 | +0.24% | 1.2천 |
|---|
| 2026.07.09 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,336 | ₩33,336 | ₩33,028 | ₩33,028 | -0.93% | 100 |
|---|
| 2026.07.07 | ₩33,524 | ₩33,524 | ₩33,444 | ₩33,444 | -0.24% | 100 |
|---|
| 2026.07.06 | ₩33,927 | ₩33,953 | ₩33,927 | ₩33,953 | +0.08% | 100 |
|---|
| 2026.07.02 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩33,175 | ₩33,175 | ₩33,175 | ₩33,175 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,591 | ₩33,672 | ₩33,591 | ₩33,605 | +0.04% | 2.1천 |
|---|
| 2026.06.29 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,296 | ₩33,336 | ₩33,135 | ₩33,135 | -0.48% | 5천 |
|---|
| 2026.06.25 | ₩33,323 | ₩33,323 | ₩33,323 | ₩33,323 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,873 | ₩33,873 | ₩33,766 | ₩33,766 | -0.32% | 400 |
|---|
| 2026.06.18 | ₩33,886 | ₩33,886 | ₩33,819 | ₩33,819 | -0.20% | 9만 |
|---|
| 2026.06.17 | ₩33,873 | ₩33,873 | ₩33,524 | ₩33,524 | -1.03% | 1천 |
|---|