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 | ₩13,308 | ₩13,523 | ₩13,308 | ₩13,443 | +1.01% | 5만 |
| 2026.10.08 | ₩13,295 | ₩13,308 | ₩13,201 | ₩13,255 | -0.30% | 9.7만 |
| 2026.10.07 | ₩13,402 | ₩13,416 | ₩13,255 | ₩13,255 | -1.10% | 5만 |
| 2026.10.06 | ₩13,335 | ₩13,496 | ₩13,268 | ₩13,429 | +0.70% | 2.8만 |
| 2026.10.05 | ₩13,456 | ₩13,456 | ₩13,174 | ₩13,375 | -0.60% | 12.5만 |
| 2026.10.02 | ₩13,389 | ₩13,550 | ₩13,308 | ₩13,362 | -0.20% | 10.6만 |
| 2026.10.01 | ₩13,241 | ₩13,308 | ₩13,161 | ₩13,255 | +0.10% | 14.3만 |
| 2026.09.30 | ₩13,295 | ₩13,429 | ₩13,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,214 |
| -0.61% |
| 13.8만 |
| 2026.09.29 | ₩13,268 | ₩13,335 | ₩13,107 | ₩13,188 | -0.61% | 10.4만 |
|---|
| 2026.09.28 | ₩13,469 | ₩13,469 | ₩13,201 | ₩13,268 | -1.49% | 6.5만 |
|---|
| 2026.09.25 | ₩13,644 | ₩13,644 | ₩13,443 | ₩13,496 | -1.08% | 6.3만 |
|---|
| 2026.09.24 | ₩13,805 | ₩13,805 | ₩13,590 | ₩13,630 | -1.26% | 2.1만 |
|---|
| 2026.09.23 | ₩13,939 | ₩13,979 | ₩13,751 | ₩13,765 | -1.25% | 4.3만 |
|---|
| 2026.09.22 | ₩14,060 | ₩14,113 | ₩13,952 | ₩13,979 | -0.57% | 2.6만 |
|---|
| 2026.09.21 | ₩13,979 | ₩14,073 | ₩13,952 | ₩13,979 | 0.00% | 2만 |
|---|
| 2026.09.18 | ₩14,154 | ₩14,154 | ₩13,966 | ₩13,979 | -1.23% | 2.1만 |
|---|
| 2026.09.17 | ₩14,127 | ₩14,194 | ₩14,086 | ₩14,140 | +0.09% | 3만 |
|---|
| 2026.09.16 | ₩14,033 | ₩14,100 | ₩13,993 | ₩14,033 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩14,180 | ₩14,180 | ₩14,033 | ₩14,060 | -0.85% | 2.6만 |
|---|
| 2026.09.14 | ₩14,341 | ₩14,341 | ₩14,086 | ₩14,086 | -1.78% | 2.2만 |
|---|
| 2026.09.11 | ₩14,127 | ₩14,301 | ₩14,127 | ₩14,154 | +0.19% | 2.1만 |
|---|
| 2026.09.10 | ₩14,288 | ₩14,288 | ₩14,127 | ₩14,167 | -0.85% | 7만 |
|---|
| 2026.09.09 | ₩14,663 | ₩14,663 | ₩14,341 | ₩14,355 | -2.10% | 3.2만 |
|---|
| 2026.09.08 | ₩14,650 | ₩14,717 | ₩14,529 | ₩14,529 | -0.82% | 1.1만 |
|---|
| 2026.09.04 | ₩14,730 | ₩14,730 | ₩14,583 | ₩14,623 | -0.73% | 1.2만 |
|---|
| 2026.09.03 | ₩14,663 | ₩14,784 | ₩14,596 | ₩14,637 | -0.18% | 1.2만 |
|---|
| 2026.09.02 | ₩14,771 | ₩14,824 | ₩14,556 | ₩14,556 | -1.45% | 2.9만 |
|---|
| 2026.09.01 | ₩14,891 | ₩14,891 | ₩14,744 | ₩14,744 | -0.99% | 1.2만 |
|---|
| 2026.08.31 | ₩15,026 | ₩15,026 | ₩14,811 | ₩14,905 | -0.80% | 3만 |
|---|
| 2026.08.28 | ₩14,878 | ₩14,918 | ₩14,798 | ₩14,865 | -0.09% | 1.6만 |
|---|
| 2026.08.27 | ₩14,771 | ₩14,878 | ₩14,771 | ₩14,851 | +0.54% | 1.5만 |
|---|
| 2026.08.26 | ₩14,771 | ₩14,851 | ₩14,771 | ₩14,811 | +0.27% | 1.3만 |
|---|
| 2026.08.25 | ₩14,824 | ₩14,824 | ₩14,784 | ₩14,784 | -0.27% | 8.9천 |
|---|
| 2026.08.24 | ₩14,744 | ₩14,757 | ₩14,730 | ₩14,744 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩14,891 | ₩14,918 | ₩14,717 | ₩14,744 | -0.99% | 1.8만 |
|---|
| 2026.08.20 | ₩14,865 | ₩14,985 | ₩14,865 | ₩14,878 | +0.09% | 1.5만 |
|---|
| 2026.08.19 | ₩14,972 | ₩14,999 | ₩14,878 | ₩14,905 | -0.45% | 2.2만 |
|---|
| 2026.08.18 | ₩15,052 | ₩15,106 | ₩14,865 | ₩14,891 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩15,079 | ₩15,106 | ₩14,999 | ₩14,999 | -0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩15,093 | ₩15,093 | ₩14,972 | ₩15,012 | -0.53% | 3.2만 |
|---|
| 2026.08.13 | ₩15,012 | ₩15,052 | ₩14,945 | ₩15,012 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩14,999 | ₩15,119 | ₩14,891 | ₩14,932 | -0.45% | 1.9만 |
|---|
| 2026.08.11 | ₩15,066 | ₩15,106 | ₩14,891 | ₩14,945 | -0.80% | 2.3만 |
|---|
| 2026.08.10 | ₩15,146 | ₩15,146 | ₩14,905 | ₩14,959 | -1.24% | 2.6만 |
|---|
| 2026.08.07 | ₩14,985 | ₩15,066 | ₩14,918 | ₩15,012 | +0.18% | 2.7만 |
|---|
| 2026.08.06 | ₩14,985 | ₩15,119 | ₩14,824 | ₩14,851 | -0.90% | 2만 |
|---|
| 2026.08.05 | ₩14,891 | ₩15,012 | ₩14,865 | ₩14,932 | +0.27% | 1만 |
|---|
| 2026.08.04 | ₩14,972 | ₩15,026 | ₩14,838 | ₩14,851 | -0.81% | 2.6만 |
|---|
| 2026.08.03 | ₩14,959 | ₩15,079 | ₩14,784 | ₩14,811 | -0.99% | 4만 |
|---|
| 2026.07.31 | ₩14,972 | ₩14,972 | ₩14,811 | ₩14,891 | -0.54% | 1.9만 |
|---|
| 2026.07.30 | ₩15,026 | ₩15,026 | ₩14,891 | ₩14,932 | -0.62% | 2.2만 |
|---|
| 2026.07.29 | ₩14,932 | ₩15,012 | ₩14,932 | ₩14,959 | +0.18% | 2만 |
|---|
| 2026.07.28 | ₩14,918 | ₩14,959 | ₩14,878 | ₩14,905 | -0.09% | 1.5만 |
|---|
| 2026.07.27 | ₩14,918 | ₩15,012 | ₩14,851 | ₩14,891 | -0.18% | 2.2만 |
|---|
| 2026.07.24 | ₩14,972 | ₩15,052 | ₩14,878 | ₩14,918 | -0.36% | 5.5만 |
|---|
| 2026.07.23 | ₩14,985 | ₩14,985 | ₩14,878 | ₩14,918 | -0.45% | 2.8만 |
|---|
| 2026.07.22 | ₩15,133 | ₩15,187 | ₩15,066 | ₩15,066 | -0.44% | 4만 |
|---|
| 2026.07.21 | ₩15,280 | ₩15,334 | ₩15,093 | ₩15,133 | -0.97% | 2.8만 |
|---|
| 2026.07.20 | ₩15,348 | ₩15,455 | ₩15,213 | ₩15,267 | -0.52% | 1만 |
|---|
| 2026.07.17 | ₩15,334 | ₩15,334 | ₩15,267 | ₩15,294 | -0.26% | 1.1만 |
|---|
| 2026.07.16 | ₩15,280 | ₩15,294 | ₩15,160 | ₩15,254 | -0.18% | 1.1만 |
|---|
| 2026.07.15 | ₩15,240 | ₩15,374 | ₩15,240 | ₩15,254 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩15,227 | ₩15,334 | ₩15,227 | ₩15,294 | +0.44% | 1.6만 |
|---|
| 2026.07.13 | ₩15,227 | ₩15,267 | ₩15,160 | ₩15,200 | -0.18% | 7.6천 |
|---|
| 2026.07.10 | ₩15,348 | ₩15,374 | ₩15,133 | ₩15,200 | -0.96% | 3만 |
|---|
| 2026.07.09 | ₩15,280 | ₩15,334 | ₩15,227 | ₩15,267 | -0.09% | 6만 |
|---|
| 2026.07.08 | ₩15,160 | ₩15,240 | ₩15,119 | ₩15,146 | -0.09% | 3.4만 |
|---|
| 2026.07.07 | ₩15,388 | ₩15,428 | ₩15,187 | ₩15,227 | -1.05% | 3.4만 |
|---|
| 2026.07.06 | ₩15,428 | ₩15,468 | ₩15,294 | ₩15,334 | -0.61% | 2.2만 |
|---|
| 2026.07.02 | ₩15,441 | ₩15,495 | ₩15,254 | ₩15,348 | -0.61% | 3.3만 |
|---|
| 2026.07.01 | ₩15,441 | ₩15,468 | ₩15,334 | ₩15,361 | -0.52% | 2.6만 |
|---|
| 2026.06.30 | ₩15,441 | ₩15,509 | ₩15,334 | ₩15,415 | -0.17% | 2.4만 |
|---|
| 2026.06.29 | ₩15,428 | ₩15,777 | ₩15,348 | ₩15,361 | -0.43% | 7만 |
|---|
| 2026.06.26 | ₩15,213 | ₩15,468 | ₩15,187 | ₩15,334 | +0.79% | 3.9만 |
|---|
| 2026.06.25 | ₩15,187 | ₩15,361 | ₩15,187 | ₩15,213 | +0.18% | 3천 |
|---|
| 2026.06.24 | ₩15,280 | ₩15,280 | ₩15,119 | ₩15,187 | -0.61% | 1.2만 |
|---|
| 2026.06.23 | ₩15,026 | ₩15,227 | ₩15,012 | ₩15,187 | +1.07% | 1.7만 |
|---|
| 2026.06.22 | ₩15,160 | ₩15,254 | ₩15,106 | ₩15,200 | +0.27% | 1.4만 |
|---|
| 2026.06.18 | ₩15,213 | ₩15,280 | ₩15,106 | ₩15,240 | +0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩15,200 | ₩15,321 | ₩15,160 | ₩15,200 | 0.00% | 2.1만 |
|---|
| 2026.06.16 | ₩15,039 | ₩15,254 | ₩15,012 | ₩15,200 | +1.07% | 3.7만 |
|---|
| 2026.06.15 | ₩15,119 | ₩15,133 | ₩15,012 | ₩15,066 | -0.35% | 3.7만 |
|---|
| 2026.06.12 | ₩15,039 | ₩15,160 | ₩15,039 | ₩15,106 | +0.45% | 1.8만 |
|---|
| 2026.06.11 | ₩14,999 | ₩15,146 | ₩14,999 | ₩15,066 | +0.45% | 6.2천 |
|---|
| 2026.06.10 | ₩15,066 | ₩15,119 | ₩15,026 | ₩15,039 | -0.18% | 1.4만 |
|---|
| 2026.06.09 | ₩15,079 | ₩15,079 | ₩14,985 | ₩15,012 | -0.44% | 1.1만 |
|---|
| 2026.06.08 | ₩14,972 | ₩15,052 | ₩14,945 | ₩14,959 | -0.09% | 1.6만 |
|---|
| 2026.06.05 | ₩15,026 | ₩15,052 | ₩14,959 | ₩14,999 | -0.18% | 1만 |
|---|
| 2026.06.04 | ₩15,079 | ₩15,079 | ₩14,999 | ₩15,026 | -0.36% | 3.9천 |
|---|
| 2026.06.03 | ₩15,079 | ₩15,079 | ₩14,999 | ₩14,999 | -0.53% | 1.1만 |
|---|
| 2026.06.02 | ₩15,066 | ₩15,133 | ₩15,052 | ₩15,093 | +0.18% | 6.1만 |
|---|
| 2026.06.01 | ₩15,160 | ₩15,200 | ₩15,066 | ₩15,119 | -0.27% | 1.8만 |
|---|
| 2026.05.29 | ₩15,079 | ₩15,187 | ₩15,079 | ₩15,146 | +0.44% | 8.3천 |
|---|
| 2026.05.28 | ₩15,200 | ₩15,200 | ₩15,079 | ₩15,093 | -0.71% | 8.4천 |
|---|
| 2026.05.27 | ₩15,093 | ₩15,160 | ₩14,932 | ₩15,119 | +0.18% | 6.6천 |
|---|
| 2026.05.26 | ₩14,959 | ₩15,079 | ₩14,959 | ₩15,079 | +0.81% | 3.3천 |
|---|
| 2026.05.22 | ₩14,878 | ₩14,959 | ₩14,878 | ₩14,918 | +0.27% | 6.1천 |
|---|
| 2026.05.21 | ₩14,918 | ₩14,945 | ₩14,905 | ₩14,918 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩14,865 | ₩14,999 | ₩14,865 | ₩14,891 | +0.18% | 2.3만 |
|---|
| 2026.05.19 | ₩14,865 | ₩14,945 | ₩14,824 | ₩14,838 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩14,932 | ₩15,026 | ₩14,905 | ₩14,932 | 0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩15,066 | ₩15,066 | ₩14,932 | ₩14,945 | -0.80% | 2.2만 |
|---|
| 2026.05.14 | ₩15,066 | ₩15,187 | ₩15,026 | ₩15,079 | +0.09% | 3.9천 |
|---|
| 2026.05.13 | ₩15,052 | ₩15,133 | ₩15,012 | ₩15,066 | +0.09% | 2.2천 |
|---|
| 2026.05.12 | ₩15,160 | ₩15,160 | ₩15,052 | ₩15,106 | -0.35% | 8.6천 |
|---|
| 2026.05.11 | ₩15,227 | ₩15,267 | ₩15,173 | ₩15,173 | -0.35% | 5.2천 |
|---|
| 2026.05.08 | ₩15,160 | ₩15,294 | ₩15,160 | ₩15,187 | +0.18% | 1.3만 |
|---|
| 2026.05.07 | ₩15,160 | ₩15,240 | ₩15,146 | ₩15,187 | +0.18% | 5.5천 |
|---|
| 2026.05.06 | ₩14,999 | ₩15,213 | ₩14,999 | ₩15,146 | +0.98% | 1.8만 |
|---|
| 2026.05.05 | ₩14,771 | ₩15,026 | ₩14,771 | ₩14,985 | +1.45% | 3.8만 |
|---|
| 2026.05.04 | ₩14,865 | ₩14,891 | ₩14,757 | ₩14,798 | -0.45% | 4.4만 |
|---|
| 2026.05.01 | ₩14,905 | ₩14,972 | ₩14,878 | ₩14,905 | 0.00% | 3만 |
|---|
| 2026.04.30 | ₩14,838 | ₩14,945 | ₩14,824 | ₩14,932 | +0.63% | 2.9만 |
|---|
| 2026.04.29 | ₩14,838 | ₩14,891 | ₩14,798 | ₩14,824 | -0.09% | 3.2만 |
|---|
| 2026.04.28 | ₩14,918 | ₩14,959 | ₩14,851 | ₩14,878 | -0.27% | 3만 |
|---|
| 2026.04.27 | ₩14,918 | ₩14,932 | ₩14,891 | ₩14,918 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩15,012 | ₩15,012 | ₩14,905 | ₩14,959 | -0.36% | 1.6만 |
|---|
| 2026.04.23 | ₩15,079 | ₩15,079 | ₩14,972 | ₩15,052 | -0.18% | 2만 |
|---|
| 2026.04.22 | ₩15,160 | ₩15,187 | ₩15,052 | ₩15,093 | -0.44% | 1.7만 |
|---|
| 2026.04.21 | ₩15,267 | ₩15,267 | ₩15,093 | ₩15,146 | -0.79% | 2.2만 |
|---|
| 2026.04.20 | ₩15,213 | ₩15,227 | ₩15,146 | ₩15,187 | -0.18% | 1.9만 |
|---|
| 2026.04.17 | ₩15,106 | ₩15,254 | ₩15,106 | ₩15,200 | +0.62% | 6.5만 |
|---|
| 2026.04.16 | ₩15,079 | ₩15,160 | ₩15,066 | ₩15,133 | +0.36% | 1.8만 |
|---|
| 2026.04.15 | ₩14,999 | ₩15,079 | ₩14,999 | ₩15,052 | +0.36% | 1.1만 |
|---|
| 2026.04.14 | ₩14,945 | ₩15,093 | ₩14,945 | ₩15,052 | +0.72% | 1.9만 |
|---|
| 2026.04.13 | ₩15,012 | ₩15,012 | ₩14,932 | ₩14,945 | -0.45% | 6.2천 |
|---|
| 2026.04.10 | ₩14,999 | ₩15,093 | ₩14,959 | ₩14,972 | -0.18% | 1.7만 |
|---|
| 2026.04.09 | ₩14,945 | ₩15,039 | ₩14,905 | ₩14,985 | +0.27% | 4.5만 |
|---|
| 2026.04.08 | ₩14,663 | ₩14,865 | ₩14,663 | ₩14,838 | +1.19% | 2.9만 |
|---|
| 2026.04.07 | ₩14,529 | ₩14,569 | ₩14,462 | ₩14,569 | +0.28% | 3.4만 |
|---|
| 2026.04.06 | ₩14,596 | ₩14,596 | ₩14,529 | ₩14,529 | -0.46% | 2.7만 |
|---|
| 2026.04.02 | ₩14,663 | ₩14,663 | ₩14,529 | ₩14,556 | -0.73% | 2.7만 |
|---|
| 2026.04.01 | ₩14,610 | ₩14,730 | ₩14,610 | ₩14,690 | +0.55% | 2.9만 |
|---|
| 2026.03.31 | ₩14,328 | ₩14,717 | ₩14,328 | ₩14,663 | +2.34% | 3.1만 |
|---|
| 2026.03.30 | ₩14,315 | ₩14,408 | ₩14,247 | ₩14,301 | -0.09% | 6.4만 |
|---|
| 2026.03.27 | ₩14,301 | ₩14,355 | ₩14,234 | ₩14,301 | 0.00% | 5.4만 |
|---|
| 2026.03.26 | ₩14,422 | ₩14,516 | ₩14,355 | ₩14,355 | -0.47% | 4만 |
|---|
| 2026.03.25 | ₩14,435 | ₩14,543 | ₩14,435 | ₩14,476 | +0.28% | 5.4만 |
|---|
| 2026.03.24 | ₩14,529 | ₩14,543 | ₩14,422 | ₩14,435 | -0.65% | 3.5만 |
|---|
| 2026.03.23 | ₩14,663 | ₩14,677 | ₩14,583 | ₩14,610 | -0.37% | 4.6만 |
|---|
| 2026.03.20 | ₩14,784 | ₩14,851 | ₩14,623 | ₩14,623 | -1.09% | 3.4만 |
|---|
| 2026.03.19 | ₩14,824 | ₩14,878 | ₩14,798 | ₩14,865 | +0.27% | 1.7만 |
|---|
| 2026.03.18 | ₩14,878 | ₩14,999 | ₩14,878 | ₩14,905 | +0.18% | 6.9천 |
|---|
| 2026.03.17 | ₩14,905 | ₩14,932 | ₩14,905 | ₩14,918 | +0.09% | 5.4천 |
|---|
| 2026.03.16 | ₩14,945 | ₩14,945 | ₩14,878 | ₩14,918 | -0.18% | 1.6만 |
|---|
| 2026.03.13 | ₩14,771 | ₩14,878 | ₩14,771 | ₩14,851 | +0.54% | 1.5만 |
|---|
| 2026.03.12 | ₩14,959 | ₩15,052 | ₩14,824 | ₩14,851 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩15,079 | ₩15,093 | ₩14,959 | ₩14,972 | -0.71% | 1.8만 |
|---|
| 2026.03.10 | ₩14,959 | ₩15,079 | ₩14,959 | ₩15,052 | +0.63% | 1.9만 |
|---|
| 2026.03.09 | ₩15,052 | ₩15,052 | ₩14,985 | ₩15,012 | -0.27% | 9.8천 |
|---|
| 2026.03.06 | ₩15,173 | ₩15,173 | ₩15,052 | ₩15,079 | -0.62% | 1.8만 |
|---|
| 2026.03.05 | ₩14,663 | ₩15,133 | ₩14,663 | ₩15,133 | +3.20% | 6.5천 |
|---|
| 2026.03.04 | ₩15,200 | ₩15,200 | ₩15,133 | ₩15,173 | -0.18% | 1만 |
|---|
| 2026.03.03 | ₩15,173 | ₩15,240 | ₩15,160 | ₩15,187 | +0.09% | 2.6만 |
|---|
| 2026.03.02 | ₩14,690 | ₩15,267 | ₩14,690 | ₩15,267 | +3.93% | 2.2만 |
|---|
| 2026.02.27 | ₩15,227 | ₩15,267 | ₩15,227 | ₩15,254 | +0.18% | 1.7만 |
|---|
| 2026.02.26 | ₩15,187 | ₩15,240 | ₩15,187 | ₩15,213 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩15,146 | ₩15,254 | ₩15,146 | ₩15,200 | +0.35% | 4만 |
|---|
| 2026.02.24 | ₩15,173 | ₩15,200 | ₩15,146 | ₩15,173 | 0.00% | 2.4만 |
|---|
| 2026.02.23 | ₩15,187 | ₩15,213 | ₩15,052 | ₩15,146 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩15,106 | ₩15,267 | ₩15,106 | ₩15,240 | +0.89% | 6만 |
|---|
| 2026.02.19 | ₩15,160 | ₩15,213 | ₩15,133 | ₩15,160 | 0.00% | 3.4만 |
|---|
| 2026.02.18 | ₩15,160 | ₩15,213 | ₩15,160 | ₩15,160 | 0.00% | 3만 |
|---|
| 2026.02.17 | ₩14,690 | ₩15,240 | ₩14,690 | ₩15,160 | +3.20% | 4.5만 |
|---|
| 2026.02.13 | ₩15,173 | ₩15,240 | ₩15,173 | ₩15,173 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩15,173 | ₩15,227 | ₩15,160 | ₩15,173 | 0.00% | 1.3만 |
|---|
| 2026.02.11 | ₩15,200 | ₩15,227 | ₩15,160 | ₩15,200 | 0.00% | 3.9만 |
|---|
| 2026.02.10 | ₩15,146 | ₩15,254 | ₩15,146 | ₩15,240 | +0.62% | 1.8만 |
|---|
| 2026.02.09 | ₩15,106 | ₩15,173 | ₩15,106 | ₩15,146 | +0.27% | 6.8만 |
|---|
| 2026.02.06 | ₩15,106 | ₩15,160 | ₩15,052 | ₩15,133 | +0.18% | 9.9천 |
|---|
| 2026.02.05 | ₩15,093 | ₩15,119 | ₩15,052 | ₩15,106 | +0.09% | 5만 |
|---|
| 2026.02.04 | ₩15,026 | ₩15,106 | ₩15,026 | ₩15,093 | +0.45% | 1.3만 |
|---|
| 2026.02.03 | ₩15,066 | ₩15,119 | ₩15,026 | ₩15,052 | -0.09% | 5.5만 |
|---|
| 2026.02.02 | ₩15,066 | ₩15,106 | ₩15,026 | ₩15,066 | 0.00% | 1.5만 |
|---|
| 2026.01.30 | ₩15,066 | ₩15,079 | ₩15,052 | ₩15,066 | 0.00% | 7천 |
|---|
| 2026.01.29 | ₩14,985 | ₩15,106 | ₩14,985 | ₩14,985 | 0.00% | 2.5만 |
|---|
| 2026.01.28 | ₩14,932 | ₩15,106 | ₩14,932 | ₩15,079 | +0.99% | 1.9만 |
|---|
| 2026.01.27 | ₩14,824 | ₩15,012 | ₩14,824 | ₩14,932 | +0.72% | 5.4만 |
|---|
| 2026.01.26 | ₩14,878 | ₩14,891 | ₩14,838 | ₩14,865 | -0.09% | 2.1만 |
|---|
| 2026.01.23 | ₩14,811 | ₩14,905 | ₩14,811 | ₩14,838 | +0.18% | 2.2만 |
|---|
| 2026.01.22 | ₩14,905 | ₩14,932 | ₩14,891 | ₩14,905 | 0.00% | 4.1만 |
|---|
| 2026.01.21 | ₩15,026 | ₩15,026 | ₩14,918 | ₩14,959 | -0.45% | 5.7만 |
|---|
| 2026.01.20 | ₩15,012 | ₩15,026 | ₩14,932 | ₩14,932 | -0.54% | 1.8만 |
|---|
| 2026.01.16 | ₩15,039 | ₩15,079 | ₩15,026 | ₩15,039 | 0.00% | 2만 |
|---|
| 2026.01.15 | ₩15,052 | ₩15,079 | ₩14,999 | ₩15,052 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩15,012 | ₩15,106 | ₩14,999 | ₩15,052 | +0.27% | 3.9만 |
|---|
| 2026.01.13 | ₩14,959 | ₩15,026 | ₩14,959 | ₩15,012 | +0.36% | 2.5만 |
|---|
| 2026.01.12 | ₩14,985 | ₩14,985 | ₩14,945 | ₩14,972 | -0.09% | 6.8천 |
|---|
| 2026.01.09 | ₩14,959 | ₩14,985 | ₩14,959 | ₩14,985 | +0.18% | 3.8천 |
|---|
| 2026.01.08 | ₩14,918 | ₩14,985 | ₩14,905 | ₩14,945 | +0.18% | 2.5만 |
|---|
| 2026.01.07 | ₩14,959 | ₩14,972 | ₩14,905 | ₩14,905 | -0.36% | 6.1만 |
|---|
| 2026.01.06 | ₩14,905 | ₩14,945 | ₩14,865 | ₩14,932 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩14,905 | ₩14,905 | ₩14,865 | ₩14,878 | -0.18% | 1.1만 |
|---|
| 2026.01.02 | ₩14,959 | ₩14,959 | ₩14,824 | ₩14,918 | -0.27% | 7.1천 |
|---|
| 2025.12.31 | ₩14,905 | ₩14,932 | ₩14,878 | ₩14,905 | 0.00% | 1.9만 |
|---|
| 2025.12.30 | ₩14,757 | ₩14,905 | ₩14,757 | ₩14,905 | +1.00% | 4만 |
|---|
| 2025.12.29 | ₩14,757 | ₩14,798 | ₩14,730 | ₩14,798 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩14,757 | ₩14,811 | ₩14,757 | ₩14,757 | 0.00% | 3.5만 |
|---|
| 2025.12.24 | ₩14,784 | ₩14,811 | ₩14,757 | ₩14,757 | -0.18% | 2.5만 |
|---|
| 2025.12.23 | ₩14,891 | ₩14,891 | ₩14,771 | ₩14,771 | -0.81% | 4.5만 |
|---|
| 2025.12.22 | ₩14,918 | ₩14,918 | ₩14,905 | ₩14,905 | -0.09% | 3.4만 |
|---|
| 2025.12.19 | ₩14,985 | ₩14,985 | ₩14,905 | ₩14,918 | -0.45% | 3.1만 |
|---|
| 2025.12.18 | ₩14,918 | ₩14,985 | ₩14,891 | ₩14,972 | +0.36% | 5.3만 |
|---|
| 2025.12.17 | ₩14,878 | ₩14,945 | ₩14,851 | ₩14,865 | -0.09% | 4.4만 |
|---|
| 2025.12.16 | ₩14,891 | ₩14,905 | ₩14,838 | ₩14,851 | -0.27% | 4.3만 |
|---|
| 2025.12.15 | ₩14,932 | ₩14,932 | ₩14,865 | ₩14,905 | -0.18% | 1.7만 |
|---|
| 2025.12.12 | ₩14,985 | ₩14,985 | ₩14,838 | ₩14,851 | -0.90% | 3.4만 |
|---|
| 2025.12.11 | ₩14,972 | ₩15,079 | ₩14,972 | ₩14,985 | +0.09% | 2.6만 |
|---|
| 2025.12.10 | ₩14,985 | ₩15,026 | ₩14,932 | ₩15,012 | +0.18% | 2.9만 |
|---|
| 2025.12.09 | ₩14,918 | ₩14,999 | ₩14,918 | ₩14,972 | +0.36% | 4.1만 |
|---|
| 2025.12.08 | ₩14,972 | ₩14,972 | ₩14,891 | ₩14,945 | -0.18% | 3.2만 |
|---|
| 2025.12.05 | ₩14,959 | ₩14,959 | ₩14,891 | ₩14,959 | 0.00% | 3.1만 |
|---|
| 2025.12.04 | ₩14,891 | ₩14,918 | ₩14,851 | ₩14,918 | +0.18% | 1.7만 |
|---|
| 2025.12.03 | ₩14,811 | ₩14,918 | ₩14,811 | ₩14,851 | +0.27% | 6.4만 |
|---|
| 2025.12.02 | ₩14,865 | ₩14,932 | ₩14,784 | ₩14,838 | -0.18% | 6.1만 |
|---|
| 2025.12.01 | ₩14,945 | ₩14,945 | ₩14,757 | ₩14,905 | -0.27% | 8.9만 |
|---|
| 2025.11.28 | ₩14,918 | ₩14,959 | ₩14,891 | ₩14,959 | +0.27% | 2.2만 |
|---|
| 2025.11.26 | ₩14,932 | ₩14,932 | ₩14,865 | ₩14,891 | -0.27% | 4.6만 |
|---|
| 2025.11.25 | ₩14,918 | ₩14,918 | ₩14,878 | ₩14,918 | 0.00% | 3.3만 |
|---|
| 2025.11.24 | ₩14,891 | ₩14,932 | ₩14,851 | ₩14,865 | -0.18% | 4.5만 |
|---|
| 2025.11.21 | ₩14,959 | ₩14,959 | ₩14,851 | ₩14,865 | -0.63% | 2.8만 |
|---|
| 2025.11.20 | ₩15,012 | ₩15,039 | ₩14,945 | ₩15,026 | +0.09% | 6.2만 |
|---|
| 2025.11.19 | ₩15,026 | ₩15,079 | ₩14,972 | ₩15,012 | -0.09% | 4.6만 |
|---|
| 2025.11.18 | ₩15,066 | ₩15,066 | ₩14,999 | ₩15,026 | -0.27% | 4.6만 |
|---|
| 2025.11.17 | ₩15,066 | ₩15,066 | ₩14,999 | ₩15,012 | -0.36% | 1.8만 |
|---|
| 2025.11.14 | ₩15,079 | ₩15,079 | ₩15,012 | ₩15,012 | -0.44% | 1.8만 |
|---|
| 2025.11.13 | ₩15,133 | ₩15,160 | ₩15,026 | ₩15,079 | -0.35% | 2만 |
|---|
| 2025.11.12 | ₩15,026 | ₩15,133 | ₩15,012 | ₩15,106 | +0.54% | 2.4만 |
|---|
| 2025.11.11 | ₩14,985 | ₩15,026 | ₩14,985 | ₩15,012 | +0.18% | 1.7만 |
|---|
| 2025.11.10 | ₩14,918 | ₩14,918 | ₩14,865 | ₩14,918 | 0.00% | 3.8만 |
|---|
| 2025.11.07 | ₩14,851 | ₩14,891 | ₩14,851 | ₩14,878 | +0.18% | 2.6만 |
|---|
| 2025.11.06 | ₩14,932 | ₩15,039 | ₩14,865 | ₩14,918 | -0.09% | 3.9만 |
|---|
| 2025.11.05 | ₩14,878 | ₩15,052 | ₩14,851 | ₩14,851 | -0.18% | 3.9만 |
|---|
| 2025.11.04 | ₩14,878 | ₩14,945 | ₩14,784 | ₩14,905 | +0.18% | 3.4만 |
|---|
| 2025.11.03 | ₩14,932 | ₩14,959 | ₩14,838 | ₩14,838 | -0.63% | 2.8만 |
|---|
| 2025.10.31 | ₩14,784 | ₩14,972 | ₩14,784 | ₩14,918 | +0.91% | 4.4만 |
|---|
| 2025.10.30 | ₩14,865 | ₩14,891 | ₩14,798 | ₩14,891 | +0.18% | 7만 |
|---|
| 2025.10.29 | ₩14,865 | ₩14,959 | ₩14,838 | ₩14,838 | -0.18% | 5.4만 |
|---|
| 2025.10.28 | ₩14,932 | ₩14,932 | ₩14,824 | ₩14,851 | -0.54% | 4.2만 |
|---|
| 2025.10.27 | ₩14,972 | ₩14,972 | ₩14,851 | ₩14,905 | -0.45% | 2.4만 |
|---|
| 2025.10.24 | ₩14,945 | ₩15,012 | ₩14,932 | ₩14,932 | -0.09% | 1.3만 |
|---|
| 2025.10.23 | ₩14,959 | ₩14,959 | ₩14,878 | ₩14,945 | -0.09% | 1.8만 |
|---|
| 2025.10.22 | ₩14,999 | ₩15,012 | ₩14,959 | ₩15,012 | +0.09% | 3.5만 |
|---|
| 2025.10.21 | ₩14,905 | ₩14,999 | ₩14,891 | ₩14,985 | +0.54% | 5.8만 |
|---|
| 2025.10.20 | ₩14,798 | ₩14,905 | ₩14,798 | ₩14,878 | +0.54% | 2.9만 |
|---|
| 2025.10.17 | ₩14,798 | ₩14,878 | ₩14,757 | ₩14,784 | -0.09% | 6.1만 |
|---|
| 2025.10.16 | ₩14,918 | ₩14,959 | ₩14,865 | ₩14,865 | -0.36% | 6.4만 |
|---|
| 2025.10.15 | ₩14,771 | ₩14,918 | ₩14,771 | ₩14,891 | +0.82% | 4.1만 |
|---|
| 2025.10.14 | ₩14,730 | ₩14,838 | ₩14,730 | ₩14,824 | +0.64% | 4.3만 |
|---|
| 2025.10.13 | ₩14,704 | ₩14,798 | ₩14,704 | ₩14,771 | +0.46% | 2.6만 |
|---|
| 2025.10.10 | ₩14,757 | ₩14,757 | ₩14,717 | ₩14,730 | -0.18% | 3.5만 |
|---|