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 | ₩31,824 | ₩31,850 | ₩31,824 | ₩31,837 | +0.04% | 400 |
| 2026.10.08 | ₩31,636 | ₩31,636 | ₩31,636 | ₩31,636 | 0.00% | 100 |
| 2026.10.07 | ₩31,998 | ₩31,998 | ₩31,998 | ₩31,998 | 0.00% | 100 |
| 2026.10.06 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 100 |
| 2026.10.05 | ₩34,640 | ₩34,801 | ₩32,400 | ₩32,400 | -6.47% | 1.3만 |
| 2026.10.02 | ₩32,387 | ₩32,387 | ₩32,387 | ₩32,387 | 0.00% | 100 |
| 2026.10.01 | ₩31,824 | ₩31,824 | ₩31,824 | ₩31,824 | 0.00% | 100 |
| 2026.09.30 | ₩32,065 | ₩32,065 | ₩32,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,065 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,467 | ₩32,467 | ₩32,467 | ₩32,467 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,065 | ₩32,065 | ₩32,065 | ₩32,065 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,736 | ₩32,736 | ₩32,736 | ₩32,736 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,132 | ₩32,280 | ₩32,132 | ₩32,280 | +0.46% | 200 |
|---|
| 2026.09.17 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,360 | ₩32,360 | ₩32,213 | ₩32,213 | -0.46% | 200 |
|---|
| 2026.09.15 | ₩32,306 | ₩32,306 | ₩32,306 | ₩32,306 | 0.00% | 3.9천 |
|---|
| 2026.09.14 | ₩32,561 | ₩32,561 | ₩32,427 | ₩32,427 | -0.41% | 300 |
|---|
| 2026.09.11 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,776 | ₩32,776 | ₩32,695 | ₩32,695 | -0.25% | 1.3천 |
|---|
| 2026.09.09 | ₩33,205 | ₩33,205 | ₩33,057 | ₩33,057 | -0.44% | 3.5천 |
|---|
| 2026.09.08 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,379 | ₩33,500 | ₩33,379 | ₩33,419 | +0.12% | 4.2천 |
|---|
| 2026.09.02 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,339 | ₩33,339 | ₩33,031 | ₩33,031 | -0.93% | 2.3천 |
|---|
| 2026.08.31 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,714 | ₩33,714 | ₩33,634 | ₩33,634 | -0.24% | 1천 |
|---|
| 2026.08.27 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,419 | ₩33,875 | ₩33,419 | ₩33,875 | +1.36% | 300 |
|---|
| 2026.08.03 | ₩33,473 | ₩33,473 | ₩33,406 | ₩33,406 | -0.20% | 100 |
|---|
| 2026.07.31 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,232 | ₩33,393 | ₩33,232 | ₩33,393 | +0.48% | 400 |
|---|
| 2026.07.29 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,896 | ₩32,896 | ₩32,843 | ₩32,843 | -0.16% | 200 |
|---|
| 2026.07.24 | ₩32,896 | ₩32,896 | ₩32,896 | ₩32,896 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,057 | ₩33,057 | ₩32,829 | ₩32,829 | -0.69% | 200 |
|---|
| 2026.07.10 | ₩33,124 | ₩33,245 | ₩33,124 | ₩33,205 | +0.24% | 1.2천 |
|---|
| 2026.07.09 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,326 | ₩33,326 | ₩33,017 | ₩33,017 | -0.93% | 100 |
|---|
| 2026.07.07 | ₩33,513 | ₩33,513 | ₩33,433 | ₩33,433 | -0.24% | 100 |
|---|
| 2026.07.06 | ₩33,916 | ₩33,942 | ₩33,916 | ₩33,942 | +0.08% | 100 |
|---|
| 2026.07.02 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,580 | ₩33,661 | ₩33,580 | ₩33,594 | +0.04% | 2.1천 |
|---|
| 2026.06.29 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,285 | ₩33,326 | ₩33,124 | ₩33,124 | -0.48% | 5천 |
|---|
| 2026.06.25 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,862 | ₩33,862 | ₩33,755 | ₩33,755 | -0.32% | 400 |
|---|
| 2026.06.18 | ₩33,875 | ₩33,875 | ₩33,808 | ₩33,808 | -0.20% | 9만 |
|---|
| 2026.06.17 | ₩33,862 | ₩33,862 | ₩33,513 | ₩33,513 | -1.03% | 1천 |
|---|