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 | ₩31,708 | ₩31,735 | ₩31,708 | ₩31,721 | +0.04% | 400 |
| 2026.10.08 | ₩31,521 | ₩31,521 | ₩31,521 | ₩31,521 | 0.00% | 100 |
| 2026.10.07 | ₩31,882 | ₩31,882 | ₩31,882 | ₩31,882 | 0.00% | 100 |
| 2026.10.06 | ₩32,550 | ₩32,550 | ₩32,550 | ₩32,550 | 0.00% | 100 |
| 2026.10.05 | ₩34,514 | ₩34,674 | ₩32,283 | ₩32,283 | -6.47% | 1.3만 |
| 2026.10.02 | ₩32,269 | ₩32,269 | ₩32,269 | ₩32,269 | 0.00% | 100 |
| 2026.10.01 | ₩31,708 | ₩31,708 | ₩31,708 | ₩31,708 | 0.00% | 100 |
| 2026.09.30 | ₩31,949 | ₩31,949 | ₩31,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,949 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,136 | ₩32,136 | ₩32,136 | ₩32,136 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,349 | ₩32,349 | ₩32,349 | ₩32,349 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,949 | ₩31,949 | ₩31,949 | ₩31,949 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,122 | ₩32,122 | ₩32,122 | ₩32,122 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,617 | ₩32,617 | ₩32,617 | ₩32,617 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,015 | ₩32,162 | ₩32,015 | ₩32,162 | +0.46% | 200 |
|---|
| 2026.09.17 | ₩32,456 | ₩32,456 | ₩32,456 | ₩32,456 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,243 | ₩32,243 | ₩32,096 | ₩32,096 | -0.46% | 200 |
|---|
| 2026.09.15 | ₩32,189 | ₩32,189 | ₩32,189 | ₩32,189 | 0.00% | 3.9천 |
|---|
| 2026.09.14 | ₩32,443 | ₩32,443 | ₩32,309 | ₩32,309 | -0.41% | 300 |
|---|
| 2026.09.11 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,657 | ₩32,657 | ₩32,577 | ₩32,577 | -0.25% | 1.3천 |
|---|
| 2026.09.09 | ₩33,084 | ₩33,084 | ₩32,937 | ₩32,937 | -0.44% | 3.5천 |
|---|
| 2026.09.08 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,405 | ₩33,405 | ₩33,405 | ₩33,405 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,258 | ₩33,378 | ₩33,258 | ₩33,298 | +0.12% | 4.2천 |
|---|
| 2026.09.02 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,218 | ₩33,218 | ₩32,911 | ₩32,911 | -0.93% | 2.3천 |
|---|
| 2026.08.31 | ₩33,325 | ₩33,325 | ₩33,325 | ₩33,325 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,592 | ₩33,592 | ₩33,512 | ₩33,512 | -0.24% | 1천 |
|---|
| 2026.08.27 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,392 | ₩33,392 | ₩33,392 | ₩33,392 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,207 | ₩34,207 | ₩34,207 | ₩34,207 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,100 | ₩34,100 | ₩34,100 | ₩34,100 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,298 | ₩33,752 | ₩33,298 | ₩33,752 | +1.36% | 300 |
|---|
| 2026.08.03 | ₩33,352 | ₩33,352 | ₩33,285 | ₩33,285 | -0.20% | 100 |
|---|
| 2026.07.31 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,111 | ₩33,271 | ₩33,111 | ₩33,271 | +0.48% | 400 |
|---|
| 2026.07.29 | ₩32,389 | ₩32,389 | ₩32,389 | ₩32,389 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,483 | ₩32,483 | ₩32,483 | ₩32,483 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,777 | ₩32,777 | ₩32,724 | ₩32,724 | -0.16% | 200 |
|---|
| 2026.07.24 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,483 | ₩32,483 | ₩32,483 | ₩32,483 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,164 | ₩33,164 | ₩33,164 | ₩33,164 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,937 | ₩32,937 | ₩32,710 | ₩32,710 | -0.69% | 200 |
|---|
| 2026.07.10 | ₩33,004 | ₩33,124 | ₩33,004 | ₩33,084 | +0.24% | 1.2천 |
|---|
| 2026.07.09 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,205 | ₩33,205 | ₩32,897 | ₩32,897 | -0.93% | 100 |
|---|
| 2026.07.07 | ₩33,392 | ₩33,392 | ₩33,311 | ₩33,311 | -0.24% | 100 |
|---|
| 2026.07.06 | ₩33,792 | ₩33,819 | ₩33,792 | ₩33,819 | +0.08% | 100 |
|---|
| 2026.07.02 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,458 | ₩33,539 | ₩33,458 | ₩33,472 | +0.04% | 2.1천 |
|---|
| 2026.06.29 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,164 | ₩33,205 | ₩33,004 | ₩33,004 | -0.48% | 5천 |
|---|
| 2026.06.25 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,739 | ₩33,739 | ₩33,632 | ₩33,632 | -0.32% | 400 |
|---|
| 2026.06.18 | ₩33,752 | ₩33,752 | ₩33,686 | ₩33,686 | -0.20% | 9만 |
|---|
| 2026.06.17 | ₩33,739 | ₩33,739 | ₩33,392 | ₩33,392 | -1.03% | 1천 |
|---|