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 | ₩13,303 | ₩13,518 | ₩13,303 | ₩13,438 | +1.01% | 5만 |
| 2026.10.08 | ₩13,290 | ₩13,303 | ₩13,196 | ₩13,250 | -0.30% | 9.7만 |
| 2026.10.07 | ₩13,397 | ₩13,411 | ₩13,250 | ₩13,250 | -1.10% | 5만 |
| 2026.10.06 | ₩13,330 | ₩13,491 | ₩13,263 | ₩13,424 | +0.70% | 2.8만 |
| 2026.10.05 | ₩13,451 | ₩13,451 | ₩13,169 | ₩13,370 | -0.60% | 12.5만 |
| 2026.10.02 | ₩13,384 | ₩13,545 | ₩13,303 | ₩13,357 | -0.20% | 10.6만 |
| 2026.10.01 | ₩13,236 | ₩13,303 | ₩13,156 | ₩13,250 | +0.10% | 14.3만 |
| 2026.09.30 | ₩13,290 | ₩13,424 | ₩13,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,210 |
| -0.61% |
| 13.8만 |
| 2026.09.29 | ₩13,263 | ₩13,330 | ₩13,102 | ₩13,183 | -0.61% | 10.4만 |
|---|
| 2026.09.28 | ₩13,464 | ₩13,464 | ₩13,196 | ₩13,263 | -1.49% | 6.5만 |
|---|
| 2026.09.25 | ₩13,639 | ₩13,639 | ₩13,438 | ₩13,491 | -1.08% | 6.3만 |
|---|
| 2026.09.24 | ₩13,800 | ₩13,800 | ₩13,585 | ₩13,625 | -1.26% | 2.1만 |
|---|
| 2026.09.23 | ₩13,934 | ₩13,974 | ₩13,746 | ₩13,759 | -1.25% | 4.3만 |
|---|
| 2026.09.22 | ₩14,054 | ₩14,108 | ₩13,947 | ₩13,974 | -0.57% | 2.6만 |
|---|
| 2026.09.21 | ₩13,974 | ₩14,068 | ₩13,947 | ₩13,974 | 0.00% | 2만 |
|---|
| 2026.09.18 | ₩14,148 | ₩14,148 | ₩13,961 | ₩13,974 | -1.23% | 2.1만 |
|---|
| 2026.09.17 | ₩14,121 | ₩14,189 | ₩14,081 | ₩14,135 | +0.09% | 3만 |
|---|
| 2026.09.16 | ₩14,028 | ₩14,095 | ₩13,987 | ₩14,028 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩14,175 | ₩14,175 | ₩14,028 | ₩14,054 | -0.85% | 2.6만 |
|---|
| 2026.09.14 | ₩14,336 | ₩14,336 | ₩14,081 | ₩14,081 | -1.78% | 2.2만 |
|---|
| 2026.09.11 | ₩14,121 | ₩14,296 | ₩14,121 | ₩14,148 | +0.19% | 2.1만 |
|---|
| 2026.09.10 | ₩14,282 | ₩14,282 | ₩14,121 | ₩14,162 | -0.85% | 7만 |
|---|
| 2026.09.09 | ₩14,658 | ₩14,658 | ₩14,336 | ₩14,349 | -2.10% | 3.2만 |
|---|
| 2026.09.08 | ₩14,644 | ₩14,712 | ₩14,524 | ₩14,524 | -0.82% | 1.1만 |
|---|
| 2026.09.04 | ₩14,725 | ₩14,725 | ₩14,577 | ₩14,618 | -0.73% | 1.2만 |
|---|
| 2026.09.03 | ₩14,658 | ₩14,779 | ₩14,591 | ₩14,631 | -0.18% | 1.2만 |
|---|
| 2026.09.02 | ₩14,765 | ₩14,819 | ₩14,551 | ₩14,551 | -1.45% | 2.9만 |
|---|
| 2026.09.01 | ₩14,886 | ₩14,886 | ₩14,738 | ₩14,738 | -0.99% | 1.2만 |
|---|
| 2026.08.31 | ₩15,020 | ₩15,020 | ₩14,805 | ₩14,899 | -0.80% | 3만 |
|---|
| 2026.08.28 | ₩14,872 | ₩14,913 | ₩14,792 | ₩14,859 | -0.09% | 1.6만 |
|---|
| 2026.08.27 | ₩14,765 | ₩14,872 | ₩14,765 | ₩14,846 | +0.54% | 1.5만 |
|---|
| 2026.08.26 | ₩14,765 | ₩14,846 | ₩14,765 | ₩14,805 | +0.27% | 1.3만 |
|---|
| 2026.08.25 | ₩14,819 | ₩14,819 | ₩14,779 | ₩14,779 | -0.27% | 8.9천 |
|---|
| 2026.08.24 | ₩14,738 | ₩14,752 | ₩14,725 | ₩14,738 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩14,886 | ₩14,913 | ₩14,712 | ₩14,738 | -0.99% | 1.8만 |
|---|
| 2026.08.20 | ₩14,859 | ₩14,980 | ₩14,859 | ₩14,872 | +0.09% | 1.5만 |
|---|
| 2026.08.19 | ₩14,966 | ₩14,993 | ₩14,872 | ₩14,899 | -0.45% | 2.2만 |
|---|
| 2026.08.18 | ₩15,047 | ₩15,100 | ₩14,859 | ₩14,886 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩15,074 | ₩15,100 | ₩14,993 | ₩14,993 | -0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩15,087 | ₩15,087 | ₩14,966 | ₩15,007 | -0.53% | 3.2만 |
|---|
| 2026.08.13 | ₩15,007 | ₩15,047 | ₩14,940 | ₩15,007 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩14,993 | ₩15,114 | ₩14,886 | ₩14,926 | -0.45% | 1.9만 |
|---|
| 2026.08.11 | ₩15,060 | ₩15,100 | ₩14,886 | ₩14,940 | -0.80% | 2.3만 |
|---|
| 2026.08.10 | ₩15,141 | ₩15,141 | ₩14,899 | ₩14,953 | -1.24% | 2.6만 |
|---|
| 2026.08.07 | ₩14,980 | ₩15,060 | ₩14,913 | ₩15,007 | +0.18% | 2.7만 |
|---|
| 2026.08.06 | ₩14,980 | ₩15,114 | ₩14,819 | ₩14,846 | -0.90% | 2만 |
|---|
| 2026.08.05 | ₩14,886 | ₩15,007 | ₩14,859 | ₩14,926 | +0.27% | 1만 |
|---|
| 2026.08.04 | ₩14,966 | ₩15,020 | ₩14,832 | ₩14,846 | -0.81% | 2.6만 |
|---|
| 2026.08.03 | ₩14,953 | ₩15,074 | ₩14,779 | ₩14,805 | -0.99% | 4만 |
|---|
| 2026.07.31 | ₩14,966 | ₩14,966 | ₩14,805 | ₩14,886 | -0.54% | 1.9만 |
|---|
| 2026.07.30 | ₩15,020 | ₩15,020 | ₩14,886 | ₩14,926 | -0.62% | 2.2만 |
|---|
| 2026.07.29 | ₩14,926 | ₩15,007 | ₩14,926 | ₩14,953 | +0.18% | 2만 |
|---|
| 2026.07.28 | ₩14,913 | ₩14,953 | ₩14,872 | ₩14,899 | -0.09% | 1.5만 |
|---|
| 2026.07.27 | ₩14,913 | ₩15,007 | ₩14,846 | ₩14,886 | -0.18% | 2.2만 |
|---|
| 2026.07.24 | ₩14,966 | ₩15,047 | ₩14,872 | ₩14,913 | -0.36% | 5.5만 |
|---|
| 2026.07.23 | ₩14,980 | ₩14,980 | ₩14,872 | ₩14,913 | -0.45% | 2.8만 |
|---|
| 2026.07.22 | ₩15,127 | ₩15,181 | ₩15,060 | ₩15,060 | -0.44% | 4만 |
|---|
| 2026.07.21 | ₩15,275 | ₩15,328 | ₩15,087 | ₩15,127 | -0.97% | 2.8만 |
|---|
| 2026.07.20 | ₩15,342 | ₩15,449 | ₩15,208 | ₩15,261 | -0.52% | 1만 |
|---|
| 2026.07.17 | ₩15,328 | ₩15,328 | ₩15,261 | ₩15,288 | -0.26% | 1.1만 |
|---|
| 2026.07.16 | ₩15,275 | ₩15,288 | ₩15,154 | ₩15,248 | -0.18% | 1.1만 |
|---|
| 2026.07.15 | ₩15,235 | ₩15,369 | ₩15,235 | ₩15,248 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩15,221 | ₩15,328 | ₩15,221 | ₩15,288 | +0.44% | 1.6만 |
|---|
| 2026.07.13 | ₩15,221 | ₩15,261 | ₩15,154 | ₩15,194 | -0.18% | 7.6천 |
|---|
| 2026.07.10 | ₩15,342 | ₩15,369 | ₩15,127 | ₩15,194 | -0.96% | 3만 |
|---|
| 2026.07.09 | ₩15,275 | ₩15,328 | ₩15,221 | ₩15,261 | -0.09% | 6만 |
|---|
| 2026.07.08 | ₩15,154 | ₩15,235 | ₩15,114 | ₩15,141 | -0.09% | 3.4만 |
|---|
| 2026.07.07 | ₩15,382 | ₩15,422 | ₩15,181 | ₩15,221 | -1.05% | 3.4만 |
|---|
| 2026.07.06 | ₩15,422 | ₩15,463 | ₩15,288 | ₩15,328 | -0.61% | 2.2만 |
|---|
| 2026.07.02 | ₩15,436 | ₩15,489 | ₩15,248 | ₩15,342 | -0.61% | 3.3만 |
|---|
| 2026.07.01 | ₩15,436 | ₩15,463 | ₩15,328 | ₩15,355 | -0.52% | 2.6만 |
|---|
| 2026.06.30 | ₩15,436 | ₩15,503 | ₩15,328 | ₩15,409 | -0.17% | 2.4만 |
|---|
| 2026.06.29 | ₩15,422 | ₩15,771 | ₩15,342 | ₩15,355 | -0.43% | 7만 |
|---|
| 2026.06.26 | ₩15,208 | ₩15,463 | ₩15,181 | ₩15,328 | +0.79% | 3.9만 |
|---|
| 2026.06.25 | ₩15,181 | ₩15,355 | ₩15,181 | ₩15,208 | +0.18% | 3천 |
|---|
| 2026.06.24 | ₩15,275 | ₩15,275 | ₩15,114 | ₩15,181 | -0.61% | 1.2만 |
|---|
| 2026.06.23 | ₩15,020 | ₩15,221 | ₩15,007 | ₩15,181 | +1.07% | 1.7만 |
|---|
| 2026.06.22 | ₩15,154 | ₩15,248 | ₩15,100 | ₩15,194 | +0.27% | 1.4만 |
|---|
| 2026.06.18 | ₩15,208 | ₩15,275 | ₩15,100 | ₩15,235 | +0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩15,194 | ₩15,315 | ₩15,154 | ₩15,194 | 0.00% | 2.1만 |
|---|
| 2026.06.16 | ₩15,033 | ₩15,248 | ₩15,007 | ₩15,194 | +1.07% | 3.7만 |
|---|
| 2026.06.15 | ₩15,114 | ₩15,127 | ₩15,007 | ₩15,060 | -0.35% | 3.7만 |
|---|
| 2026.06.12 | ₩15,033 | ₩15,154 | ₩15,033 | ₩15,100 | +0.45% | 1.8만 |
|---|
| 2026.06.11 | ₩14,993 | ₩15,141 | ₩14,993 | ₩15,060 | +0.45% | 6.2천 |
|---|
| 2026.06.10 | ₩15,060 | ₩15,114 | ₩15,020 | ₩15,033 | -0.18% | 1.4만 |
|---|
| 2026.06.09 | ₩15,074 | ₩15,074 | ₩14,980 | ₩15,007 | -0.44% | 1.1만 |
|---|
| 2026.06.08 | ₩14,966 | ₩15,047 | ₩14,940 | ₩14,953 | -0.09% | 1.6만 |
|---|
| 2026.06.05 | ₩15,020 | ₩15,047 | ₩14,953 | ₩14,993 | -0.18% | 1만 |
|---|
| 2026.06.04 | ₩15,074 | ₩15,074 | ₩14,993 | ₩15,020 | -0.36% | 3.9천 |
|---|
| 2026.06.03 | ₩15,074 | ₩15,074 | ₩14,993 | ₩14,993 | -0.53% | 1.1만 |
|---|
| 2026.06.02 | ₩15,060 | ₩15,127 | ₩15,047 | ₩15,087 | +0.18% | 6.1만 |
|---|
| 2026.06.01 | ₩15,154 | ₩15,194 | ₩15,060 | ₩15,114 | -0.27% | 1.8만 |
|---|
| 2026.05.29 | ₩15,074 | ₩15,181 | ₩15,074 | ₩15,141 | +0.44% | 8.3천 |
|---|
| 2026.05.28 | ₩15,194 | ₩15,194 | ₩15,074 | ₩15,087 | -0.71% | 8.4천 |
|---|
| 2026.05.27 | ₩15,087 | ₩15,154 | ₩14,926 | ₩15,114 | +0.18% | 6.6천 |
|---|
| 2026.05.26 | ₩14,953 | ₩15,074 | ₩14,953 | ₩15,074 | +0.81% | 3.3천 |
|---|
| 2026.05.22 | ₩14,872 | ₩14,953 | ₩14,872 | ₩14,913 | +0.27% | 6.1천 |
|---|
| 2026.05.21 | ₩14,913 | ₩14,940 | ₩14,899 | ₩14,913 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩14,859 | ₩14,993 | ₩14,859 | ₩14,886 | +0.18% | 2.3만 |
|---|
| 2026.05.19 | ₩14,859 | ₩14,940 | ₩14,819 | ₩14,832 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩14,926 | ₩15,020 | ₩14,899 | ₩14,926 | 0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩15,060 | ₩15,060 | ₩14,926 | ₩14,940 | -0.80% | 2.2만 |
|---|
| 2026.05.14 | ₩15,060 | ₩15,181 | ₩15,020 | ₩15,074 | +0.09% | 3.9천 |
|---|
| 2026.05.13 | ₩15,047 | ₩15,127 | ₩15,007 | ₩15,060 | +0.09% | 2.2천 |
|---|
| 2026.05.12 | ₩15,154 | ₩15,154 | ₩15,047 | ₩15,100 | -0.35% | 8.6천 |
|---|
| 2026.05.11 | ₩15,221 | ₩15,261 | ₩15,168 | ₩15,168 | -0.35% | 5.2천 |
|---|
| 2026.05.08 | ₩15,154 | ₩15,288 | ₩15,154 | ₩15,181 | +0.18% | 1.3만 |
|---|
| 2026.05.07 | ₩15,154 | ₩15,235 | ₩15,141 | ₩15,181 | +0.18% | 5.5천 |
|---|
| 2026.05.06 | ₩14,993 | ₩15,208 | ₩14,993 | ₩15,141 | +0.98% | 1.8만 |
|---|
| 2026.05.05 | ₩14,765 | ₩15,020 | ₩14,765 | ₩14,980 | +1.45% | 3.8만 |
|---|
| 2026.05.04 | ₩14,859 | ₩14,886 | ₩14,752 | ₩14,792 | -0.45% | 4.4만 |
|---|
| 2026.05.01 | ₩14,899 | ₩14,966 | ₩14,872 | ₩14,899 | 0.00% | 3만 |
|---|
| 2026.04.30 | ₩14,832 | ₩14,940 | ₩14,819 | ₩14,926 | +0.63% | 2.9만 |
|---|
| 2026.04.29 | ₩14,832 | ₩14,886 | ₩14,792 | ₩14,819 | -0.09% | 3.2만 |
|---|
| 2026.04.28 | ₩14,913 | ₩14,953 | ₩14,846 | ₩14,872 | -0.27% | 3만 |
|---|
| 2026.04.27 | ₩14,913 | ₩14,926 | ₩14,886 | ₩14,913 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩15,007 | ₩15,007 | ₩14,899 | ₩14,953 | -0.36% | 1.6만 |
|---|
| 2026.04.23 | ₩15,074 | ₩15,074 | ₩14,966 | ₩15,047 | -0.18% | 2만 |
|---|
| 2026.04.22 | ₩15,154 | ₩15,181 | ₩15,047 | ₩15,087 | -0.44% | 1.7만 |
|---|
| 2026.04.21 | ₩15,261 | ₩15,261 | ₩15,087 | ₩15,141 | -0.79% | 2.2만 |
|---|
| 2026.04.20 | ₩15,208 | ₩15,221 | ₩15,141 | ₩15,181 | -0.18% | 1.9만 |
|---|
| 2026.04.17 | ₩15,100 | ₩15,248 | ₩15,100 | ₩15,194 | +0.62% | 6.5만 |
|---|
| 2026.04.16 | ₩15,074 | ₩15,154 | ₩15,060 | ₩15,127 | +0.36% | 1.8만 |
|---|
| 2026.04.15 | ₩14,993 | ₩15,074 | ₩14,993 | ₩15,047 | +0.36% | 1.1만 |
|---|
| 2026.04.14 | ₩14,940 | ₩15,087 | ₩14,940 | ₩15,047 | +0.72% | 1.9만 |
|---|
| 2026.04.13 | ₩15,007 | ₩15,007 | ₩14,926 | ₩14,940 | -0.45% | 6.2천 |
|---|
| 2026.04.10 | ₩14,993 | ₩15,087 | ₩14,953 | ₩14,966 | -0.18% | 1.7만 |
|---|
| 2026.04.09 | ₩14,940 | ₩15,033 | ₩14,899 | ₩14,980 | +0.27% | 4.5만 |
|---|
| 2026.04.08 | ₩14,658 | ₩14,859 | ₩14,658 | ₩14,832 | +1.19% | 2.9만 |
|---|
| 2026.04.07 | ₩14,524 | ₩14,564 | ₩14,457 | ₩14,564 | +0.28% | 3.4만 |
|---|
| 2026.04.06 | ₩14,591 | ₩14,591 | ₩14,524 | ₩14,524 | -0.46% | 2.7만 |
|---|
| 2026.04.02 | ₩14,658 | ₩14,658 | ₩14,524 | ₩14,551 | -0.73% | 2.7만 |
|---|
| 2026.04.01 | ₩14,604 | ₩14,725 | ₩14,604 | ₩14,685 | +0.55% | 2.9만 |
|---|
| 2026.03.31 | ₩14,323 | ₩14,712 | ₩14,323 | ₩14,658 | +2.34% | 3.1만 |
|---|
| 2026.03.30 | ₩14,309 | ₩14,403 | ₩14,242 | ₩14,296 | -0.09% | 6.4만 |
|---|
| 2026.03.27 | ₩14,296 | ₩14,349 | ₩14,229 | ₩14,296 | 0.00% | 5.4만 |
|---|
| 2026.03.26 | ₩14,417 | ₩14,510 | ₩14,349 | ₩14,349 | -0.47% | 4만 |
|---|
| 2026.03.25 | ₩14,430 | ₩14,537 | ₩14,430 | ₩14,470 | +0.28% | 5.4만 |
|---|
| 2026.03.24 | ₩14,524 | ₩14,537 | ₩14,417 | ₩14,430 | -0.65% | 3.5만 |
|---|
| 2026.03.23 | ₩14,658 | ₩14,671 | ₩14,577 | ₩14,604 | -0.37% | 4.6만 |
|---|
| 2026.03.20 | ₩14,779 | ₩14,846 | ₩14,618 | ₩14,618 | -1.09% | 3.4만 |
|---|
| 2026.03.19 | ₩14,819 | ₩14,872 | ₩14,792 | ₩14,859 | +0.27% | 1.7만 |
|---|
| 2026.03.18 | ₩14,872 | ₩14,993 | ₩14,872 | ₩14,899 | +0.18% | 6.9천 |
|---|
| 2026.03.17 | ₩14,899 | ₩14,926 | ₩14,899 | ₩14,913 | +0.09% | 5.4천 |
|---|
| 2026.03.16 | ₩14,940 | ₩14,940 | ₩14,872 | ₩14,913 | -0.18% | 1.6만 |
|---|
| 2026.03.13 | ₩14,765 | ₩14,872 | ₩14,765 | ₩14,846 | +0.54% | 1.5만 |
|---|
| 2026.03.12 | ₩14,953 | ₩15,047 | ₩14,819 | ₩14,846 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩15,074 | ₩15,087 | ₩14,953 | ₩14,966 | -0.71% | 1.8만 |
|---|
| 2026.03.10 | ₩14,953 | ₩15,074 | ₩14,953 | ₩15,047 | +0.63% | 1.9만 |
|---|
| 2026.03.09 | ₩15,047 | ₩15,047 | ₩14,980 | ₩15,007 | -0.27% | 9.8천 |
|---|
| 2026.03.06 | ₩15,168 | ₩15,168 | ₩15,047 | ₩15,074 | -0.62% | 1.8만 |
|---|
| 2026.03.05 | ₩14,658 | ₩15,127 | ₩14,658 | ₩15,127 | +3.20% | 6.5천 |
|---|
| 2026.03.04 | ₩15,194 | ₩15,194 | ₩15,127 | ₩15,168 | -0.18% | 1만 |
|---|
| 2026.03.03 | ₩15,168 | ₩15,235 | ₩15,154 | ₩15,181 | +0.09% | 2.6만 |
|---|
| 2026.03.02 | ₩14,685 | ₩15,261 | ₩14,685 | ₩15,261 | +3.93% | 2.2만 |
|---|
| 2026.02.27 | ₩15,221 | ₩15,261 | ₩15,221 | ₩15,248 | +0.18% | 1.7만 |
|---|
| 2026.02.26 | ₩15,181 | ₩15,235 | ₩15,181 | ₩15,208 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩15,141 | ₩15,248 | ₩15,141 | ₩15,194 | +0.35% | 4만 |
|---|
| 2026.02.24 | ₩15,168 | ₩15,194 | ₩15,141 | ₩15,168 | 0.00% | 2.4만 |
|---|
| 2026.02.23 | ₩15,181 | ₩15,208 | ₩15,047 | ₩15,141 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩15,100 | ₩15,261 | ₩15,100 | ₩15,235 | +0.89% | 6만 |
|---|
| 2026.02.19 | ₩15,154 | ₩15,208 | ₩15,127 | ₩15,154 | 0.00% | 3.4만 |
|---|
| 2026.02.18 | ₩15,154 | ₩15,208 | ₩15,154 | ₩15,154 | 0.00% | 3만 |
|---|
| 2026.02.17 | ₩14,685 | ₩15,235 | ₩14,685 | ₩15,154 | +3.20% | 4.5만 |
|---|
| 2026.02.13 | ₩15,168 | ₩15,235 | ₩15,168 | ₩15,168 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩15,168 | ₩15,221 | ₩15,154 | ₩15,168 | 0.00% | 1.3만 |
|---|
| 2026.02.11 | ₩15,194 | ₩15,221 | ₩15,154 | ₩15,194 | 0.00% | 3.9만 |
|---|
| 2026.02.10 | ₩15,141 | ₩15,248 | ₩15,141 | ₩15,235 | +0.62% | 1.8만 |
|---|
| 2026.02.09 | ₩15,100 | ₩15,168 | ₩15,100 | ₩15,141 | +0.27% | 6.8만 |
|---|
| 2026.02.06 | ₩15,100 | ₩15,154 | ₩15,047 | ₩15,127 | +0.18% | 9.9천 |
|---|
| 2026.02.05 | ₩15,087 | ₩15,114 | ₩15,047 | ₩15,100 | +0.09% | 5만 |
|---|
| 2026.02.04 | ₩15,020 | ₩15,100 | ₩15,020 | ₩15,087 | +0.45% | 1.3만 |
|---|
| 2026.02.03 | ₩15,060 | ₩15,114 | ₩15,020 | ₩15,047 | -0.09% | 5.5만 |
|---|
| 2026.02.02 | ₩15,060 | ₩15,100 | ₩15,020 | ₩15,060 | 0.00% | 1.5만 |
|---|
| 2026.01.30 | ₩15,060 | ₩15,074 | ₩15,047 | ₩15,060 | 0.00% | 7천 |
|---|
| 2026.01.29 | ₩14,980 | ₩15,100 | ₩14,980 | ₩14,980 | 0.00% | 2.5만 |
|---|
| 2026.01.28 | ₩14,926 | ₩15,100 | ₩14,926 | ₩15,074 | +0.99% | 1.9만 |
|---|
| 2026.01.27 | ₩14,819 | ₩15,007 | ₩14,819 | ₩14,926 | +0.72% | 5.4만 |
|---|
| 2026.01.26 | ₩14,872 | ₩14,886 | ₩14,832 | ₩14,859 | -0.09% | 2.1만 |
|---|
| 2026.01.23 | ₩14,805 | ₩14,899 | ₩14,805 | ₩14,832 | +0.18% | 2.2만 |
|---|
| 2026.01.22 | ₩14,899 | ₩14,926 | ₩14,886 | ₩14,899 | 0.00% | 4.1만 |
|---|
| 2026.01.21 | ₩15,020 | ₩15,020 | ₩14,913 | ₩14,953 | -0.45% | 5.7만 |
|---|
| 2026.01.20 | ₩15,007 | ₩15,020 | ₩14,926 | ₩14,926 | -0.54% | 1.8만 |
|---|
| 2026.01.16 | ₩15,033 | ₩15,074 | ₩15,020 | ₩15,033 | 0.00% | 2만 |
|---|
| 2026.01.15 | ₩15,047 | ₩15,074 | ₩14,993 | ₩15,047 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩15,007 | ₩15,100 | ₩14,993 | ₩15,047 | +0.27% | 3.9만 |
|---|
| 2026.01.13 | ₩14,953 | ₩15,020 | ₩14,953 | ₩15,007 | +0.36% | 2.5만 |
|---|
| 2026.01.12 | ₩14,980 | ₩14,980 | ₩14,940 | ₩14,966 | -0.09% | 6.8천 |
|---|
| 2026.01.09 | ₩14,953 | ₩14,980 | ₩14,953 | ₩14,980 | +0.18% | 3.8천 |
|---|
| 2026.01.08 | ₩14,913 | ₩14,980 | ₩14,899 | ₩14,940 | +0.18% | 2.5만 |
|---|
| 2026.01.07 | ₩14,953 | ₩14,966 | ₩14,899 | ₩14,899 | -0.36% | 6.1만 |
|---|
| 2026.01.06 | ₩14,899 | ₩14,940 | ₩14,859 | ₩14,926 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩14,899 | ₩14,899 | ₩14,859 | ₩14,872 | -0.18% | 1.1만 |
|---|
| 2026.01.02 | ₩14,953 | ₩14,953 | ₩14,819 | ₩14,913 | -0.27% | 7.1천 |
|---|
| 2025.12.31 | ₩14,899 | ₩14,926 | ₩14,872 | ₩14,899 | 0.00% | 1.9만 |
|---|
| 2025.12.30 | ₩14,752 | ₩14,899 | ₩14,752 | ₩14,899 | +1.00% | 4만 |
|---|
| 2025.12.29 | ₩14,752 | ₩14,792 | ₩14,725 | ₩14,792 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩14,752 | ₩14,805 | ₩14,752 | ₩14,752 | 0.00% | 3.5만 |
|---|
| 2025.12.24 | ₩14,779 | ₩14,805 | ₩14,752 | ₩14,752 | -0.18% | 2.5만 |
|---|
| 2025.12.23 | ₩14,886 | ₩14,886 | ₩14,765 | ₩14,765 | -0.81% | 4.5만 |
|---|
| 2025.12.22 | ₩14,913 | ₩14,913 | ₩14,899 | ₩14,899 | -0.09% | 3.4만 |
|---|
| 2025.12.19 | ₩14,980 | ₩14,980 | ₩14,899 | ₩14,913 | -0.45% | 3.1만 |
|---|
| 2025.12.18 | ₩14,913 | ₩14,980 | ₩14,886 | ₩14,966 | +0.36% | 5.3만 |
|---|
| 2025.12.17 | ₩14,872 | ₩14,940 | ₩14,846 | ₩14,859 | -0.09% | 4.4만 |
|---|
| 2025.12.16 | ₩14,886 | ₩14,899 | ₩14,832 | ₩14,846 | -0.27% | 4.3만 |
|---|
| 2025.12.15 | ₩14,926 | ₩14,926 | ₩14,859 | ₩14,899 | -0.18% | 1.7만 |
|---|
| 2025.12.12 | ₩14,980 | ₩14,980 | ₩14,832 | ₩14,846 | -0.90% | 3.4만 |
|---|
| 2025.12.11 | ₩14,966 | ₩15,074 | ₩14,966 | ₩14,980 | +0.09% | 2.6만 |
|---|
| 2025.12.10 | ₩14,980 | ₩15,020 | ₩14,926 | ₩15,007 | +0.18% | 2.9만 |
|---|
| 2025.12.09 | ₩14,913 | ₩14,993 | ₩14,913 | ₩14,966 | +0.36% | 4.1만 |
|---|
| 2025.12.08 | ₩14,966 | ₩14,966 | ₩14,886 | ₩14,940 | -0.18% | 3.2만 |
|---|
| 2025.12.05 | ₩14,953 | ₩14,953 | ₩14,886 | ₩14,953 | 0.00% | 3.1만 |
|---|
| 2025.12.04 | ₩14,886 | ₩14,913 | ₩14,846 | ₩14,913 | +0.18% | 1.7만 |
|---|
| 2025.12.03 | ₩14,805 | ₩14,913 | ₩14,805 | ₩14,846 | +0.27% | 6.4만 |
|---|
| 2025.12.02 | ₩14,859 | ₩14,926 | ₩14,779 | ₩14,832 | -0.18% | 6.1만 |
|---|
| 2025.12.01 | ₩14,940 | ₩14,940 | ₩14,752 | ₩14,899 | -0.27% | 8.9만 |
|---|
| 2025.11.28 | ₩14,913 | ₩14,953 | ₩14,886 | ₩14,953 | +0.27% | 2.2만 |
|---|
| 2025.11.26 | ₩14,926 | ₩14,926 | ₩14,859 | ₩14,886 | -0.27% | 4.6만 |
|---|
| 2025.11.25 | ₩14,913 | ₩14,913 | ₩14,872 | ₩14,913 | 0.00% | 3.3만 |
|---|
| 2025.11.24 | ₩14,886 | ₩14,926 | ₩14,846 | ₩14,859 | -0.18% | 4.5만 |
|---|
| 2025.11.21 | ₩14,953 | ₩14,953 | ₩14,846 | ₩14,859 | -0.63% | 2.8만 |
|---|
| 2025.11.20 | ₩15,007 | ₩15,033 | ₩14,940 | ₩15,020 | +0.09% | 6.2만 |
|---|
| 2025.11.19 | ₩15,020 | ₩15,074 | ₩14,966 | ₩15,007 | -0.09% | 4.6만 |
|---|
| 2025.11.18 | ₩15,060 | ₩15,060 | ₩14,993 | ₩15,020 | -0.27% | 4.6만 |
|---|
| 2025.11.17 | ₩15,060 | ₩15,060 | ₩14,993 | ₩15,007 | -0.36% | 1.8만 |
|---|
| 2025.11.14 | ₩15,074 | ₩15,074 | ₩15,007 | ₩15,007 | -0.44% | 1.8만 |
|---|
| 2025.11.13 | ₩15,127 | ₩15,154 | ₩15,020 | ₩15,074 | -0.35% | 2만 |
|---|
| 2025.11.12 | ₩15,020 | ₩15,127 | ₩15,007 | ₩15,100 | +0.54% | 2.4만 |
|---|
| 2025.11.11 | ₩14,980 | ₩15,020 | ₩14,980 | ₩15,007 | +0.18% | 1.7만 |
|---|
| 2025.11.10 | ₩14,913 | ₩14,913 | ₩14,859 | ₩14,913 | 0.00% | 3.8만 |
|---|
| 2025.11.07 | ₩14,846 | ₩14,886 | ₩14,846 | ₩14,872 | +0.18% | 2.6만 |
|---|
| 2025.11.06 | ₩14,926 | ₩15,033 | ₩14,859 | ₩14,913 | -0.09% | 3.9만 |
|---|
| 2025.11.05 | ₩14,872 | ₩15,047 | ₩14,846 | ₩14,846 | -0.18% | 3.9만 |
|---|
| 2025.11.04 | ₩14,872 | ₩14,940 | ₩14,779 | ₩14,899 | +0.18% | 3.4만 |
|---|
| 2025.11.03 | ₩14,926 | ₩14,953 | ₩14,832 | ₩14,832 | -0.63% | 2.8만 |
|---|
| 2025.10.31 | ₩14,779 | ₩14,966 | ₩14,779 | ₩14,913 | +0.91% | 4.4만 |
|---|
| 2025.10.30 | ₩14,859 | ₩14,886 | ₩14,792 | ₩14,886 | +0.18% | 7만 |
|---|
| 2025.10.29 | ₩14,859 | ₩14,953 | ₩14,832 | ₩14,832 | -0.18% | 5.4만 |
|---|
| 2025.10.28 | ₩14,926 | ₩14,926 | ₩14,819 | ₩14,846 | -0.54% | 4.2만 |
|---|
| 2025.10.27 | ₩14,966 | ₩14,966 | ₩14,846 | ₩14,899 | -0.45% | 2.4만 |
|---|
| 2025.10.24 | ₩14,940 | ₩15,007 | ₩14,926 | ₩14,926 | -0.09% | 1.3만 |
|---|
| 2025.10.23 | ₩14,953 | ₩14,953 | ₩14,872 | ₩14,940 | -0.09% | 1.8만 |
|---|
| 2025.10.22 | ₩14,993 | ₩15,007 | ₩14,953 | ₩15,007 | +0.09% | 3.5만 |
|---|
| 2025.10.21 | ₩14,899 | ₩14,993 | ₩14,886 | ₩14,980 | +0.54% | 5.8만 |
|---|
| 2025.10.20 | ₩14,792 | ₩14,899 | ₩14,792 | ₩14,872 | +0.54% | 2.9만 |
|---|
| 2025.10.17 | ₩14,792 | ₩14,872 | ₩14,752 | ₩14,779 | -0.09% | 6.1만 |
|---|
| 2025.10.16 | ₩14,913 | ₩14,953 | ₩14,859 | ₩14,859 | -0.36% | 6.4만 |
|---|
| 2025.10.15 | ₩14,765 | ₩14,913 | ₩14,765 | ₩14,886 | +0.82% | 4.1만 |
|---|
| 2025.10.14 | ₩14,725 | ₩14,832 | ₩14,725 | ₩14,819 | +0.64% | 4.3만 |
|---|
| 2025.10.13 | ₩14,698 | ₩14,792 | ₩14,698 | ₩14,765 | +0.46% | 2.6만 |
|---|
| 2025.10.10 | ₩14,752 | ₩14,752 | ₩14,712 | ₩14,725 | -0.18% | 3.5만 |
|---|