시장 데이터를 불러오는 중
전체 종목
Federated Hermes Premier Municipal Income Fund 과거 주가
Federated Hermes Premier Municipal Income Fund · FMN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes Premier Municipal Income Fund · FMN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,293 | ₩13,507 | ₩13,293 | ₩13,427 | +1.01% | 5만 |
| 2026.10.08 | ₩13,280 | ₩13,293 | ₩13,186 | ₩13,239 | -0.30% | 9.7만 |
| 2026.10.07 | ₩13,387 | ₩13,400 | ₩13,239 | ₩13,239 | -1.10% | 5만 |
| 2026.10.06 | ₩13,320 | ₩13,481 | ₩13,253 | ₩13,414 | +0.70% | 2.8만 |
| 2026.10.05 | ₩13,440 | ₩13,440 | ₩13,159 | ₩13,360 | -0.60% | 12.5만 |
| 2026.10.02 | ₩13,373 | ₩13,534 | ₩13,293 | ₩13,347 | -0.20% | 10.6만 |
| 2026.10.01 | ₩13,226 | ₩13,293 | ₩13,146 | ₩13,239 | +0.10% | 14.3만 |
| 2026.09.30 | ₩13,280 | ₩13,414 | ₩13,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,199 |
| -0.61% |
| 13.8만 |
| 2026.09.29 | ₩13,253 | ₩13,320 | ₩13,092 | ₩13,172 | -0.61% | 10.4만 |
|---|
| 2026.09.28 | ₩13,454 | ₩13,454 | ₩13,186 | ₩13,253 | -1.49% | 6.5만 |
|---|
| 2026.09.25 | ₩13,628 | ₩13,628 | ₩13,427 | ₩13,481 | -1.08% | 6.3만 |
|---|
| 2026.09.24 | ₩13,789 | ₩13,789 | ₩13,574 | ₩13,615 | -1.26% | 2.1만 |
|---|
| 2026.09.23 | ₩13,923 | ₩13,963 | ₩13,735 | ₩13,749 | -1.25% | 4.3만 |
|---|
| 2026.09.22 | ₩14,043 | ₩14,097 | ₩13,936 | ₩13,963 | -0.57% | 2.6만 |
|---|
| 2026.09.21 | ₩13,963 | ₩14,057 | ₩13,936 | ₩13,963 | 0.00% | 2만 |
|---|
| 2026.09.18 | ₩14,137 | ₩14,137 | ₩13,950 | ₩13,963 | -1.23% | 2.1만 |
|---|
| 2026.09.17 | ₩14,110 | ₩14,177 | ₩14,070 | ₩14,124 | +0.09% | 3만 |
|---|
| 2026.09.16 | ₩14,017 | ₩14,084 | ₩13,976 | ₩14,017 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩14,164 | ₩14,164 | ₩14,017 | ₩14,043 | -0.85% | 2.6만 |
|---|
| 2026.09.14 | ₩14,325 | ₩14,325 | ₩14,070 | ₩14,070 | -1.78% | 2.2만 |
|---|
| 2026.09.11 | ₩14,110 | ₩14,285 | ₩14,110 | ₩14,137 | +0.19% | 2.1만 |
|---|
| 2026.09.10 | ₩14,271 | ₩14,271 | ₩14,110 | ₩14,151 | -0.85% | 7만 |
|---|
| 2026.09.09 | ₩14,646 | ₩14,646 | ₩14,325 | ₩14,338 | -2.10% | 3.2만 |
|---|
| 2026.09.08 | ₩14,633 | ₩14,700 | ₩14,512 | ₩14,512 | -0.82% | 1.1만 |
|---|
| 2026.09.04 | ₩14,713 | ₩14,713 | ₩14,566 | ₩14,606 | -0.73% | 1.2만 |
|---|
| 2026.09.03 | ₩14,646 | ₩14,767 | ₩14,579 | ₩14,620 | -0.18% | 1.2만 |
|---|
| 2026.09.02 | ₩14,754 | ₩14,807 | ₩14,539 | ₩14,539 | -1.45% | 2.9만 |
|---|
| 2026.09.01 | ₩14,874 | ₩14,874 | ₩14,727 | ₩14,727 | -0.99% | 1.2만 |
|---|
| 2026.08.31 | ₩15,008 | ₩15,008 | ₩14,794 | ₩14,888 | -0.80% | 3만 |
|---|
| 2026.08.28 | ₩14,861 | ₩14,901 | ₩14,780 | ₩14,847 | -0.09% | 1.6만 |
|---|
| 2026.08.27 | ₩14,754 | ₩14,861 | ₩14,754 | ₩14,834 | +0.54% | 1.5만 |
|---|
| 2026.08.26 | ₩14,754 | ₩14,834 | ₩14,754 | ₩14,794 | +0.27% | 1.3만 |
|---|
| 2026.08.25 | ₩14,807 | ₩14,807 | ₩14,767 | ₩14,767 | -0.27% | 8.9천 |
|---|
| 2026.08.24 | ₩14,727 | ₩14,740 | ₩14,713 | ₩14,727 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩14,874 | ₩14,901 | ₩14,700 | ₩14,727 | -0.99% | 1.8만 |
|---|
| 2026.08.20 | ₩14,847 | ₩14,968 | ₩14,847 | ₩14,861 | +0.09% | 1.5만 |
|---|
| 2026.08.19 | ₩14,955 | ₩14,981 | ₩14,861 | ₩14,888 | -0.45% | 2.2만 |
|---|
| 2026.08.18 | ₩15,035 | ₩15,089 | ₩14,847 | ₩14,874 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩15,062 | ₩15,089 | ₩14,981 | ₩14,981 | -0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩15,075 | ₩15,075 | ₩14,955 | ₩14,995 | -0.53% | 3.2만 |
|---|
| 2026.08.13 | ₩14,995 | ₩15,035 | ₩14,928 | ₩14,995 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩14,981 | ₩15,102 | ₩14,874 | ₩14,914 | -0.45% | 1.9만 |
|---|
| 2026.08.11 | ₩15,048 | ₩15,089 | ₩14,874 | ₩14,928 | -0.80% | 2.3만 |
|---|
| 2026.08.10 | ₩15,129 | ₩15,129 | ₩14,888 | ₩14,941 | -1.24% | 2.6만 |
|---|
| 2026.08.07 | ₩14,968 | ₩15,048 | ₩14,901 | ₩14,995 | +0.18% | 2.7만 |
|---|
| 2026.08.06 | ₩14,968 | ₩15,102 | ₩14,807 | ₩14,834 | -0.90% | 2만 |
|---|
| 2026.08.05 | ₩14,874 | ₩14,995 | ₩14,847 | ₩14,914 | +0.27% | 1만 |
|---|
| 2026.08.04 | ₩14,955 | ₩15,008 | ₩14,821 | ₩14,834 | -0.81% | 2.6만 |
|---|
| 2026.08.03 | ₩14,941 | ₩15,062 | ₩14,767 | ₩14,794 | -0.99% | 4만 |
|---|
| 2026.07.31 | ₩14,955 | ₩14,955 | ₩14,794 | ₩14,874 | -0.54% | 1.9만 |
|---|
| 2026.07.30 | ₩15,008 | ₩15,008 | ₩14,874 | ₩14,914 | -0.62% | 2.2만 |
|---|
| 2026.07.29 | ₩14,914 | ₩14,995 | ₩14,914 | ₩14,941 | +0.18% | 2만 |
|---|
| 2026.07.28 | ₩14,901 | ₩14,941 | ₩14,861 | ₩14,888 | -0.09% | 1.5만 |
|---|
| 2026.07.27 | ₩14,901 | ₩14,995 | ₩14,834 | ₩14,874 | -0.18% | 2.2만 |
|---|
| 2026.07.24 | ₩14,955 | ₩15,035 | ₩14,861 | ₩14,901 | -0.36% | 5.5만 |
|---|
| 2026.07.23 | ₩14,968 | ₩14,968 | ₩14,861 | ₩14,901 | -0.45% | 2.8만 |
|---|
| 2026.07.22 | ₩15,115 | ₩15,169 | ₩15,048 | ₩15,048 | -0.44% | 4만 |
|---|
| 2026.07.21 | ₩15,263 | ₩15,316 | ₩15,075 | ₩15,115 | -0.97% | 2.8만 |
|---|
| 2026.07.20 | ₩15,330 | ₩15,437 | ₩15,196 | ₩15,249 | -0.52% | 1만 |
|---|
| 2026.07.17 | ₩15,316 | ₩15,316 | ₩15,249 | ₩15,276 | -0.26% | 1.1만 |
|---|
| 2026.07.16 | ₩15,263 | ₩15,276 | ₩15,142 | ₩15,236 | -0.18% | 1.1만 |
|---|
| 2026.07.15 | ₩15,223 | ₩15,357 | ₩15,223 | ₩15,236 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩15,209 | ₩15,316 | ₩15,209 | ₩15,276 | +0.44% | 1.6만 |
|---|
| 2026.07.13 | ₩15,209 | ₩15,249 | ₩15,142 | ₩15,182 | -0.18% | 7.6천 |
|---|
| 2026.07.10 | ₩15,330 | ₩15,357 | ₩15,115 | ₩15,182 | -0.96% | 3만 |
|---|
| 2026.07.09 | ₩15,263 | ₩15,316 | ₩15,209 | ₩15,249 | -0.09% | 6만 |
|---|
| 2026.07.08 | ₩15,142 | ₩15,223 | ₩15,102 | ₩15,129 | -0.09% | 3.4만 |
|---|
| 2026.07.07 | ₩15,370 | ₩15,410 | ₩15,169 | ₩15,209 | -1.05% | 3.4만 |
|---|
| 2026.07.06 | ₩15,410 | ₩15,450 | ₩15,276 | ₩15,316 | -0.61% | 2.2만 |
|---|
| 2026.07.02 | ₩15,424 | ₩15,477 | ₩15,236 | ₩15,330 | -0.61% | 3.3만 |
|---|
| 2026.07.01 | ₩15,424 | ₩15,450 | ₩15,316 | ₩15,343 | -0.52% | 2.6만 |
|---|
| 2026.06.30 | ₩15,424 | ₩15,491 | ₩15,316 | ₩15,397 | -0.17% | 2.4만 |
|---|
| 2026.06.29 | ₩15,410 | ₩15,759 | ₩15,330 | ₩15,343 | -0.43% | 7만 |
|---|
| 2026.06.26 | ₩15,196 | ₩15,450 | ₩15,169 | ₩15,316 | +0.79% | 3.9만 |
|---|
| 2026.06.25 | ₩15,169 | ₩15,343 | ₩15,169 | ₩15,196 | +0.18% | 3천 |
|---|
| 2026.06.24 | ₩15,263 | ₩15,263 | ₩15,102 | ₩15,169 | -0.61% | 1.2만 |
|---|
| 2026.06.23 | ₩15,008 | ₩15,209 | ₩14,995 | ₩15,169 | +1.07% | 1.7만 |
|---|
| 2026.06.22 | ₩15,142 | ₩15,236 | ₩15,089 | ₩15,182 | +0.27% | 1.4만 |
|---|
| 2026.06.18 | ₩15,196 | ₩15,263 | ₩15,089 | ₩15,223 | +0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩15,182 | ₩15,303 | ₩15,142 | ₩15,182 | 0.00% | 2.1만 |
|---|
| 2026.06.16 | ₩15,022 | ₩15,236 | ₩14,995 | ₩15,182 | +1.07% | 3.7만 |
|---|
| 2026.06.15 | ₩15,102 | ₩15,115 | ₩14,995 | ₩15,048 | -0.35% | 3.7만 |
|---|
| 2026.06.12 | ₩15,022 | ₩15,142 | ₩15,022 | ₩15,089 | +0.45% | 1.8만 |
|---|
| 2026.06.11 | ₩14,981 | ₩15,129 | ₩14,981 | ₩15,048 | +0.45% | 6.2천 |
|---|
| 2026.06.10 | ₩15,048 | ₩15,102 | ₩15,008 | ₩15,022 | -0.18% | 1.4만 |
|---|
| 2026.06.09 | ₩15,062 | ₩15,062 | ₩14,968 | ₩14,995 | -0.44% | 1.1만 |
|---|
| 2026.06.08 | ₩14,955 | ₩15,035 | ₩14,928 | ₩14,941 | -0.09% | 1.6만 |
|---|
| 2026.06.05 | ₩15,008 | ₩15,035 | ₩14,941 | ₩14,981 | -0.18% | 1만 |
|---|
| 2026.06.04 | ₩15,062 | ₩15,062 | ₩14,981 | ₩15,008 | -0.36% | 3.9천 |
|---|
| 2026.06.03 | ₩15,062 | ₩15,062 | ₩14,981 | ₩14,981 | -0.53% | 1.1만 |
|---|
| 2026.06.02 | ₩15,048 | ₩15,115 | ₩15,035 | ₩15,075 | +0.18% | 6.1만 |
|---|
| 2026.06.01 | ₩15,142 | ₩15,182 | ₩15,048 | ₩15,102 | -0.27% | 1.8만 |
|---|
| 2026.05.29 | ₩15,062 | ₩15,169 | ₩15,062 | ₩15,129 | +0.44% | 8.3천 |
|---|
| 2026.05.28 | ₩15,182 | ₩15,182 | ₩15,062 | ₩15,075 | -0.71% | 8.4천 |
|---|
| 2026.05.27 | ₩15,075 | ₩15,142 | ₩14,914 | ₩15,102 | +0.18% | 6.6천 |
|---|
| 2026.05.26 | ₩14,941 | ₩15,062 | ₩14,941 | ₩15,062 | +0.81% | 3.3천 |
|---|
| 2026.05.22 | ₩14,861 | ₩14,941 | ₩14,861 | ₩14,901 | +0.27% | 6.1천 |
|---|
| 2026.05.21 | ₩14,901 | ₩14,928 | ₩14,888 | ₩14,901 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩14,847 | ₩14,981 | ₩14,847 | ₩14,874 | +0.18% | 2.3만 |
|---|
| 2026.05.19 | ₩14,847 | ₩14,928 | ₩14,807 | ₩14,821 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩14,914 | ₩15,008 | ₩14,888 | ₩14,914 | 0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩15,048 | ₩15,048 | ₩14,914 | ₩14,928 | -0.80% | 2.2만 |
|---|
| 2026.05.14 | ₩15,048 | ₩15,169 | ₩15,008 | ₩15,062 | +0.09% | 3.9천 |
|---|
| 2026.05.13 | ₩15,035 | ₩15,115 | ₩14,995 | ₩15,048 | +0.09% | 2.2천 |
|---|
| 2026.05.12 | ₩15,142 | ₩15,142 | ₩15,035 | ₩15,089 | -0.35% | 8.6천 |
|---|
| 2026.05.11 | ₩15,209 | ₩15,249 | ₩15,156 | ₩15,156 | -0.35% | 5.2천 |
|---|
| 2026.05.08 | ₩15,142 | ₩15,276 | ₩15,142 | ₩15,169 | +0.18% | 1.3만 |
|---|
| 2026.05.07 | ₩15,142 | ₩15,223 | ₩15,129 | ₩15,169 | +0.18% | 5.5천 |
|---|
| 2026.05.06 | ₩14,981 | ₩15,196 | ₩14,981 | ₩15,129 | +0.98% | 1.8만 |
|---|
| 2026.05.05 | ₩14,754 | ₩15,008 | ₩14,754 | ₩14,968 | +1.45% | 3.8만 |
|---|
| 2026.05.04 | ₩14,847 | ₩14,874 | ₩14,740 | ₩14,780 | -0.45% | 4.4만 |
|---|
| 2026.05.01 | ₩14,888 | ₩14,955 | ₩14,861 | ₩14,888 | 0.00% | 3만 |
|---|
| 2026.04.30 | ₩14,821 | ₩14,928 | ₩14,807 | ₩14,914 | +0.63% | 2.9만 |
|---|
| 2026.04.29 | ₩14,821 | ₩14,874 | ₩14,780 | ₩14,807 | -0.09% | 3.2만 |
|---|
| 2026.04.28 | ₩14,901 | ₩14,941 | ₩14,834 | ₩14,861 | -0.27% | 3만 |
|---|
| 2026.04.27 | ₩14,901 | ₩14,914 | ₩14,874 | ₩14,901 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩14,995 | ₩14,995 | ₩14,888 | ₩14,941 | -0.36% | 1.6만 |
|---|
| 2026.04.23 | ₩15,062 | ₩15,062 | ₩14,955 | ₩15,035 | -0.18% | 2만 |
|---|
| 2026.04.22 | ₩15,142 | ₩15,169 | ₩15,035 | ₩15,075 | -0.44% | 1.7만 |
|---|
| 2026.04.21 | ₩15,249 | ₩15,249 | ₩15,075 | ₩15,129 | -0.79% | 2.2만 |
|---|
| 2026.04.20 | ₩15,196 | ₩15,209 | ₩15,129 | ₩15,169 | -0.18% | 1.9만 |
|---|
| 2026.04.17 | ₩15,089 | ₩15,236 | ₩15,089 | ₩15,182 | +0.62% | 6.5만 |
|---|
| 2026.04.16 | ₩15,062 | ₩15,142 | ₩15,048 | ₩15,115 | +0.36% | 1.8만 |
|---|
| 2026.04.15 | ₩14,981 | ₩15,062 | ₩14,981 | ₩15,035 | +0.36% | 1.1만 |
|---|
| 2026.04.14 | ₩14,928 | ₩15,075 | ₩14,928 | ₩15,035 | +0.72% | 1.9만 |
|---|
| 2026.04.13 | ₩14,995 | ₩14,995 | ₩14,914 | ₩14,928 | -0.45% | 6.2천 |
|---|
| 2026.04.10 | ₩14,981 | ₩15,075 | ₩14,941 | ₩14,955 | -0.18% | 1.7만 |
|---|
| 2026.04.09 | ₩14,928 | ₩15,022 | ₩14,888 | ₩14,968 | +0.27% | 4.5만 |
|---|
| 2026.04.08 | ₩14,646 | ₩14,847 | ₩14,646 | ₩14,821 | +1.19% | 2.9만 |
|---|
| 2026.04.07 | ₩14,512 | ₩14,553 | ₩14,445 | ₩14,553 | +0.28% | 3.4만 |
|---|
| 2026.04.06 | ₩14,579 | ₩14,579 | ₩14,512 | ₩14,512 | -0.46% | 2.7만 |
|---|
| 2026.04.02 | ₩14,646 | ₩14,646 | ₩14,512 | ₩14,539 | -0.73% | 2.7만 |
|---|
| 2026.04.01 | ₩14,593 | ₩14,713 | ₩14,593 | ₩14,673 | +0.55% | 2.9만 |
|---|
| 2026.03.31 | ₩14,311 | ₩14,700 | ₩14,311 | ₩14,646 | +2.34% | 3.1만 |
|---|
| 2026.03.30 | ₩14,298 | ₩14,392 | ₩14,231 | ₩14,285 | -0.09% | 6.4만 |
|---|
| 2026.03.27 | ₩14,285 | ₩14,338 | ₩14,218 | ₩14,285 | 0.00% | 5.4만 |
|---|
| 2026.03.26 | ₩14,405 | ₩14,499 | ₩14,338 | ₩14,338 | -0.47% | 4만 |
|---|
| 2026.03.25 | ₩14,419 | ₩14,526 | ₩14,419 | ₩14,459 | +0.28% | 5.4만 |
|---|
| 2026.03.24 | ₩14,512 | ₩14,526 | ₩14,405 | ₩14,419 | -0.65% | 3.5만 |
|---|
| 2026.03.23 | ₩14,646 | ₩14,660 | ₩14,566 | ₩14,593 | -0.37% | 4.6만 |
|---|
| 2026.03.20 | ₩14,767 | ₩14,834 | ₩14,606 | ₩14,606 | -1.09% | 3.4만 |
|---|
| 2026.03.19 | ₩14,807 | ₩14,861 | ₩14,780 | ₩14,847 | +0.27% | 1.7만 |
|---|
| 2026.03.18 | ₩14,861 | ₩14,981 | ₩14,861 | ₩14,888 | +0.18% | 6.9천 |
|---|
| 2026.03.17 | ₩14,888 | ₩14,914 | ₩14,888 | ₩14,901 | +0.09% | 5.4천 |
|---|
| 2026.03.16 | ₩14,928 | ₩14,928 | ₩14,861 | ₩14,901 | -0.18% | 1.6만 |
|---|
| 2026.03.13 | ₩14,754 | ₩14,861 | ₩14,754 | ₩14,834 | +0.54% | 1.5만 |
|---|
| 2026.03.12 | ₩14,941 | ₩15,035 | ₩14,807 | ₩14,834 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩15,062 | ₩15,075 | ₩14,941 | ₩14,955 | -0.71% | 1.8만 |
|---|
| 2026.03.10 | ₩14,941 | ₩15,062 | ₩14,941 | ₩15,035 | +0.63% | 1.9만 |
|---|
| 2026.03.09 | ₩15,035 | ₩15,035 | ₩14,968 | ₩14,995 | -0.27% | 9.8천 |
|---|
| 2026.03.06 | ₩15,156 | ₩15,156 | ₩15,035 | ₩15,062 | -0.62% | 1.8만 |
|---|
| 2026.03.05 | ₩14,646 | ₩15,115 | ₩14,646 | ₩15,115 | +3.20% | 6.5천 |
|---|
| 2026.03.04 | ₩15,182 | ₩15,182 | ₩15,115 | ₩15,156 | -0.18% | 1만 |
|---|
| 2026.03.03 | ₩15,156 | ₩15,223 | ₩15,142 | ₩15,169 | +0.09% | 2.6만 |
|---|
| 2026.03.02 | ₩14,673 | ₩15,249 | ₩14,673 | ₩15,249 | +3.93% | 2.2만 |
|---|
| 2026.02.27 | ₩15,209 | ₩15,249 | ₩15,209 | ₩15,236 | +0.18% | 1.7만 |
|---|
| 2026.02.26 | ₩15,169 | ₩15,223 | ₩15,169 | ₩15,196 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩15,129 | ₩15,236 | ₩15,129 | ₩15,182 | +0.35% | 4만 |
|---|
| 2026.02.24 | ₩15,156 | ₩15,182 | ₩15,129 | ₩15,156 | 0.00% | 2.4만 |
|---|
| 2026.02.23 | ₩15,169 | ₩15,196 | ₩15,035 | ₩15,129 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩15,089 | ₩15,249 | ₩15,089 | ₩15,223 | +0.89% | 6만 |
|---|
| 2026.02.19 | ₩15,142 | ₩15,196 | ₩15,115 | ₩15,142 | 0.00% | 3.4만 |
|---|
| 2026.02.18 | ₩15,142 | ₩15,196 | ₩15,142 | ₩15,142 | 0.00% | 3만 |
|---|
| 2026.02.17 | ₩14,673 | ₩15,223 | ₩14,673 | ₩15,142 | +3.20% | 4.5만 |
|---|
| 2026.02.13 | ₩15,156 | ₩15,223 | ₩15,156 | ₩15,156 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩15,156 | ₩15,209 | ₩15,142 | ₩15,156 | 0.00% | 1.3만 |
|---|
| 2026.02.11 | ₩15,182 | ₩15,209 | ₩15,142 | ₩15,182 | 0.00% | 3.9만 |
|---|
| 2026.02.10 | ₩15,129 | ₩15,236 | ₩15,129 | ₩15,223 | +0.62% | 1.8만 |
|---|
| 2026.02.09 | ₩15,089 | ₩15,156 | ₩15,089 | ₩15,129 | +0.27% | 6.8만 |
|---|
| 2026.02.06 | ₩15,089 | ₩15,142 | ₩15,035 | ₩15,115 | +0.18% | 9.9천 |
|---|
| 2026.02.05 | ₩15,075 | ₩15,102 | ₩15,035 | ₩15,089 | +0.09% | 5만 |
|---|
| 2026.02.04 | ₩15,008 | ₩15,089 | ₩15,008 | ₩15,075 | +0.45% | 1.3만 |
|---|
| 2026.02.03 | ₩15,048 | ₩15,102 | ₩15,008 | ₩15,035 | -0.09% | 5.5만 |
|---|
| 2026.02.02 | ₩15,048 | ₩15,089 | ₩15,008 | ₩15,048 | 0.00% | 1.5만 |
|---|
| 2026.01.30 | ₩15,048 | ₩15,062 | ₩15,035 | ₩15,048 | 0.00% | 7천 |
|---|
| 2026.01.29 | ₩14,968 | ₩15,089 | ₩14,968 | ₩14,968 | 0.00% | 2.5만 |
|---|
| 2026.01.28 | ₩14,914 | ₩15,089 | ₩14,914 | ₩15,062 | +0.99% | 1.9만 |
|---|
| 2026.01.27 | ₩14,807 | ₩14,995 | ₩14,807 | ₩14,914 | +0.72% | 5.4만 |
|---|
| 2026.01.26 | ₩14,861 | ₩14,874 | ₩14,821 | ₩14,847 | -0.09% | 2.1만 |
|---|
| 2026.01.23 | ₩14,794 | ₩14,888 | ₩14,794 | ₩14,821 | +0.18% | 2.2만 |
|---|
| 2026.01.22 | ₩14,888 | ₩14,914 | ₩14,874 | ₩14,888 | 0.00% | 4.1만 |
|---|
| 2026.01.21 | ₩15,008 | ₩15,008 | ₩14,901 | ₩14,941 | -0.45% | 5.7만 |
|---|
| 2026.01.20 | ₩14,995 | ₩15,008 | ₩14,914 | ₩14,914 | -0.54% | 1.8만 |
|---|
| 2026.01.16 | ₩15,022 | ₩15,062 | ₩15,008 | ₩15,022 | 0.00% | 2만 |
|---|
| 2026.01.15 | ₩15,035 | ₩15,062 | ₩14,981 | ₩15,035 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩14,995 | ₩15,089 | ₩14,981 | ₩15,035 | +0.27% | 3.9만 |
|---|
| 2026.01.13 | ₩14,941 | ₩15,008 | ₩14,941 | ₩14,995 | +0.36% | 2.5만 |
|---|
| 2026.01.12 | ₩14,968 | ₩14,968 | ₩14,928 | ₩14,955 | -0.09% | 6.8천 |
|---|
| 2026.01.09 | ₩14,941 | ₩14,968 | ₩14,941 | ₩14,968 | +0.18% | 3.8천 |
|---|
| 2026.01.08 | ₩14,901 | ₩14,968 | ₩14,888 | ₩14,928 | +0.18% | 2.5만 |
|---|
| 2026.01.07 | ₩14,941 | ₩14,955 | ₩14,888 | ₩14,888 | -0.36% | 6.1만 |
|---|
| 2026.01.06 | ₩14,888 | ₩14,928 | ₩14,847 | ₩14,914 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩14,888 | ₩14,888 | ₩14,847 | ₩14,861 | -0.18% | 1.1만 |
|---|
| 2026.01.02 | ₩14,941 | ₩14,941 | ₩14,807 | ₩14,901 | -0.27% | 7.1천 |
|---|
| 2025.12.31 | ₩14,888 | ₩14,914 | ₩14,861 | ₩14,888 | 0.00% | 1.9만 |
|---|
| 2025.12.30 | ₩14,740 | ₩14,888 | ₩14,740 | ₩14,888 | +1.00% | 4만 |
|---|
| 2025.12.29 | ₩14,740 | ₩14,780 | ₩14,713 | ₩14,780 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩14,740 | ₩14,794 | ₩14,740 | ₩14,740 | 0.00% | 3.5만 |
|---|
| 2025.12.24 | ₩14,767 | ₩14,794 | ₩14,740 | ₩14,740 | -0.18% | 2.5만 |
|---|
| 2025.12.23 | ₩14,874 | ₩14,874 | ₩14,754 | ₩14,754 | -0.81% | 4.5만 |
|---|
| 2025.12.22 | ₩14,901 | ₩14,901 | ₩14,888 | ₩14,888 | -0.09% | 3.4만 |
|---|
| 2025.12.19 | ₩14,968 | ₩14,968 | ₩14,888 | ₩14,901 | -0.45% | 3.1만 |
|---|
| 2025.12.18 | ₩14,901 | ₩14,968 | ₩14,874 | ₩14,955 | +0.36% | 5.3만 |
|---|
| 2025.12.17 | ₩14,861 | ₩14,928 | ₩14,834 | ₩14,847 | -0.09% | 4.4만 |
|---|
| 2025.12.16 | ₩14,874 | ₩14,888 | ₩14,821 | ₩14,834 | -0.27% | 4.3만 |
|---|
| 2025.12.15 | ₩14,914 | ₩14,914 | ₩14,847 | ₩14,888 | -0.18% | 1.7만 |
|---|
| 2025.12.12 | ₩14,968 | ₩14,968 | ₩14,821 | ₩14,834 | -0.90% | 3.4만 |
|---|
| 2025.12.11 | ₩14,955 | ₩15,062 | ₩14,955 | ₩14,968 | +0.09% | 2.6만 |
|---|
| 2025.12.10 | ₩14,968 | ₩15,008 | ₩14,914 | ₩14,995 | +0.18% | 2.9만 |
|---|
| 2025.12.09 | ₩14,901 | ₩14,981 | ₩14,901 | ₩14,955 | +0.36% | 4.1만 |
|---|
| 2025.12.08 | ₩14,955 | ₩14,955 | ₩14,874 | ₩14,928 | -0.18% | 3.2만 |
|---|
| 2025.12.05 | ₩14,941 | ₩14,941 | ₩14,874 | ₩14,941 | 0.00% | 3.1만 |
|---|
| 2025.12.04 | ₩14,874 | ₩14,901 | ₩14,834 | ₩14,901 | +0.18% | 1.7만 |
|---|
| 2025.12.03 | ₩14,794 | ₩14,901 | ₩14,794 | ₩14,834 | +0.27% | 6.4만 |
|---|
| 2025.12.02 | ₩14,847 | ₩14,914 | ₩14,767 | ₩14,821 | -0.18% | 6.1만 |
|---|
| 2025.12.01 | ₩14,928 | ₩14,928 | ₩14,740 | ₩14,888 | -0.27% | 8.9만 |
|---|
| 2025.11.28 | ₩14,901 | ₩14,941 | ₩14,874 | ₩14,941 | +0.27% | 2.2만 |
|---|
| 2025.11.26 | ₩14,914 | ₩14,914 | ₩14,847 | ₩14,874 | -0.27% | 4.6만 |
|---|
| 2025.11.25 | ₩14,901 | ₩14,901 | ₩14,861 | ₩14,901 | 0.00% | 3.3만 |
|---|
| 2025.11.24 | ₩14,874 | ₩14,914 | ₩14,834 | ₩14,847 | -0.18% | 4.5만 |
|---|
| 2025.11.21 | ₩14,941 | ₩14,941 | ₩14,834 | ₩14,847 | -0.63% | 2.8만 |
|---|
| 2025.11.20 | ₩14,995 | ₩15,022 | ₩14,928 | ₩15,008 | +0.09% | 6.2만 |
|---|
| 2025.11.19 | ₩15,008 | ₩15,062 | ₩14,955 | ₩14,995 | -0.09% | 4.6만 |
|---|
| 2025.11.18 | ₩15,048 | ₩15,048 | ₩14,981 | ₩15,008 | -0.27% | 4.6만 |
|---|
| 2025.11.17 | ₩15,048 | ₩15,048 | ₩14,981 | ₩14,995 | -0.36% | 1.8만 |
|---|
| 2025.11.14 | ₩15,062 | ₩15,062 | ₩14,995 | ₩14,995 | -0.44% | 1.8만 |
|---|
| 2025.11.13 | ₩15,115 | ₩15,142 | ₩15,008 | ₩15,062 | -0.35% | 2만 |
|---|
| 2025.11.12 | ₩15,008 | ₩15,115 | ₩14,995 | ₩15,089 | +0.54% | 2.4만 |
|---|
| 2025.11.11 | ₩14,968 | ₩15,008 | ₩14,968 | ₩14,995 | +0.18% | 1.7만 |
|---|
| 2025.11.10 | ₩14,901 | ₩14,901 | ₩14,847 | ₩14,901 | 0.00% | 3.8만 |
|---|
| 2025.11.07 | ₩14,834 | ₩14,874 | ₩14,834 | ₩14,861 | +0.18% | 2.6만 |
|---|
| 2025.11.06 | ₩14,914 | ₩15,022 | ₩14,847 | ₩14,901 | -0.09% | 3.9만 |
|---|
| 2025.11.05 | ₩14,861 | ₩15,035 | ₩14,834 | ₩14,834 | -0.18% | 3.9만 |
|---|
| 2025.11.04 | ₩14,861 | ₩14,928 | ₩14,767 | ₩14,888 | +0.18% | 3.4만 |
|---|
| 2025.11.03 | ₩14,914 | ₩14,941 | ₩14,821 | ₩14,821 | -0.63% | 2.8만 |
|---|
| 2025.10.31 | ₩14,767 | ₩14,955 | ₩14,767 | ₩14,901 | +0.91% | 4.4만 |
|---|
| 2025.10.30 | ₩14,847 | ₩14,874 | ₩14,780 | ₩14,874 | +0.18% | 7만 |
|---|
| 2025.10.29 | ₩14,847 | ₩14,941 | ₩14,821 | ₩14,821 | -0.18% | 5.4만 |
|---|
| 2025.10.28 | ₩14,914 | ₩14,914 | ₩14,807 | ₩14,834 | -0.54% | 4.2만 |
|---|
| 2025.10.27 | ₩14,955 | ₩14,955 | ₩14,834 | ₩14,888 | -0.45% | 2.4만 |
|---|
| 2025.10.24 | ₩14,928 | ₩14,995 | ₩14,914 | ₩14,914 | -0.09% | 1.3만 |
|---|
| 2025.10.23 | ₩14,941 | ₩14,941 | ₩14,861 | ₩14,928 | -0.09% | 1.8만 |
|---|
| 2025.10.22 | ₩14,981 | ₩14,995 | ₩14,941 | ₩14,995 | +0.09% | 3.5만 |
|---|
| 2025.10.21 | ₩14,888 | ₩14,981 | ₩14,874 | ₩14,968 | +0.54% | 5.8만 |
|---|
| 2025.10.20 | ₩14,780 | ₩14,888 | ₩14,780 | ₩14,861 | +0.54% | 2.9만 |
|---|
| 2025.10.17 | ₩14,780 | ₩14,861 | ₩14,740 | ₩14,767 | -0.09% | 6.1만 |
|---|
| 2025.10.16 | ₩14,901 | ₩14,941 | ₩14,847 | ₩14,847 | -0.36% | 6.4만 |
|---|
| 2025.10.15 | ₩14,754 | ₩14,901 | ₩14,754 | ₩14,874 | +0.82% | 4.1만 |
|---|
| 2025.10.14 | ₩14,713 | ₩14,821 | ₩14,713 | ₩14,807 | +0.64% | 4.3만 |
|---|
| 2025.10.13 | ₩14,687 | ₩14,780 | ₩14,687 | ₩14,754 | +0.46% | 2.6만 |
|---|
| 2025.10.10 | ₩14,740 | ₩14,740 | ₩14,700 | ₩14,713 | -0.18% | 3.5만 |
|---|