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 | ₩31,835 | ₩31,862 | ₩31,835 | ₩31,848 | +0.04% | 400 |
| 2026.10.08 | ₩31,647 | ₩31,647 | ₩31,647 | ₩31,647 | 0.00% | 100 |
| 2026.10.07 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 100 |
| 2026.10.06 | ₩32,680 | ₩32,680 | ₩32,680 | ₩32,680 | 0.00% | 100 |
| 2026.10.05 | ₩34,652 | ₩34,813 | ₩32,412 | ₩32,412 | -6.47% | 1.3만 |
| 2026.10.02 | ₩32,398 | ₩32,398 | ₩32,398 | ₩32,398 | 0.00% | 100 |
| 2026.10.01 | ₩31,835 | ₩31,835 | ₩31,835 | ₩31,835 | 0.00% | 100 |
| 2026.09.30 | ₩32,076 | ₩32,076 | ₩32,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,076 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,385 | ₩32,385 | ₩32,385 | ₩32,385 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,264 | ₩32,264 | ₩32,264 | ₩32,264 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,479 | ₩32,479 | ₩32,479 | ₩32,479 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,251 | ₩32,251 | ₩32,251 | ₩32,251 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,143 | ₩32,291 | ₩32,143 | ₩32,291 | +0.46% | 200 |
|---|
| 2026.09.17 | ₩32,586 | ₩32,586 | ₩32,586 | ₩32,586 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,371 | ₩32,371 | ₩32,224 | ₩32,224 | -0.46% | 200 |
|---|
| 2026.09.15 | ₩32,318 | ₩32,318 | ₩32,318 | ₩32,318 | 0.00% | 3.9천 |
|---|
| 2026.09.14 | ₩32,573 | ₩32,573 | ₩32,438 | ₩32,438 | -0.41% | 300 |
|---|
| 2026.09.11 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,787 | ₩32,787 | ₩32,707 | ₩32,707 | -0.25% | 1.3천 |
|---|
| 2026.09.09 | ₩33,217 | ₩33,217 | ₩33,069 | ₩33,069 | -0.44% | 3.5천 |
|---|
| 2026.09.08 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,391 | ₩33,512 | ₩33,391 | ₩33,431 | +0.12% | 4.2천 |
|---|
| 2026.09.02 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,351 | ₩33,351 | ₩33,042 | ₩33,042 | -0.93% | 2.3천 |
|---|
| 2026.08.31 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,726 | ₩33,726 | ₩33,646 | ₩33,646 | -0.24% | 1천 |
|---|
| 2026.08.27 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,303 | ₩34,303 | ₩34,303 | ₩34,303 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,236 | ₩34,236 | ₩34,236 | ₩34,236 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,021 | ₩34,021 | ₩34,021 | ₩34,021 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,431 | ₩33,887 | ₩33,431 | ₩33,887 | +1.36% | 300 |
|---|
| 2026.08.03 | ₩33,485 | ₩33,485 | ₩33,418 | ₩33,418 | -0.20% | 100 |
|---|
| 2026.07.31 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,243 | ₩33,404 | ₩33,243 | ₩33,404 | +0.48% | 400 |
|---|
| 2026.07.29 | ₩32,519 | ₩32,519 | ₩32,519 | ₩32,519 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,613 | ₩32,613 | ₩32,613 | ₩32,613 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,908 | ₩32,908 | ₩32,854 | ₩32,854 | -0.16% | 200 |
|---|
| 2026.07.24 | ₩32,908 | ₩32,908 | ₩32,908 | ₩32,908 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,217 | ₩33,217 | ₩33,217 | ₩33,217 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,613 | ₩32,613 | ₩32,613 | ₩32,613 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,069 | ₩33,069 | ₩32,841 | ₩32,841 | -0.69% | 200 |
|---|
| 2026.07.10 | ₩33,136 | ₩33,257 | ₩33,136 | ₩33,217 | +0.24% | 1.2천 |
|---|
| 2026.07.09 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,337 | ₩33,337 | ₩33,029 | ₩33,029 | -0.93% | 100 |
|---|
| 2026.07.07 | ₩33,525 | ₩33,525 | ₩33,445 | ₩33,445 | -0.24% | 100 |
|---|
| 2026.07.06 | ₩33,928 | ₩33,954 | ₩33,928 | ₩33,954 | +0.08% | 100 |
|---|
| 2026.07.02 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,592 | ₩33,673 | ₩33,592 | ₩33,606 | +0.04% | 2.1천 |
|---|
| 2026.06.29 | ₩33,391 | ₩33,391 | ₩33,391 | ₩33,391 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,297 | ₩33,337 | ₩33,136 | ₩33,136 | -0.48% | 5천 |
|---|
| 2026.06.25 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,874 | ₩33,874 | ₩33,767 | ₩33,767 | -0.32% | 400 |
|---|
| 2026.06.18 | ₩33,887 | ₩33,887 | ₩33,820 | ₩33,820 | -0.20% | 9만 |
|---|
| 2026.06.17 | ₩33,874 | ₩33,874 | ₩33,525 | ₩33,525 | -1.03% | 1천 |
|---|