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 | ₩13,295 | ₩13,509 | ₩13,295 | ₩13,429 | +1.01% | 5만 |
| 2026.10.08 | ₩13,281 | ₩13,295 | ₩13,188 | ₩13,241 | -0.30% | 9.7만 |
| 2026.10.07 | ₩13,389 | ₩13,402 | ₩13,241 | ₩13,241 | -1.10% | 5만 |
| 2026.10.06 | ₩13,322 | ₩13,482 | ₩13,255 | ₩13,415 | +0.70% | 2.8만 |
| 2026.10.05 | ₩13,442 | ₩13,442 | ₩13,161 | ₩13,362 | -0.60% | 12.5만 |
| 2026.10.02 | ₩13,375 | ₩13,536 | ₩13,295 | ₩13,348 | -0.20% | 10.6만 |
| 2026.10.01 | ₩13,228 | ₩13,295 | ₩13,147 | ₩13,241 | +0.10% | 14.3만 |
| 2026.09.30 | ₩13,281 | ₩13,415 | ₩13,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,201 |
| -0.61% |
| 13.8만 |
| 2026.09.29 | ₩13,255 | ₩13,322 | ₩13,094 | ₩13,174 | -0.61% | 10.4만 |
|---|
| 2026.09.28 | ₩13,456 | ₩13,456 | ₩13,188 | ₩13,255 | -1.49% | 6.5만 |
|---|
| 2026.09.25 | ₩13,630 | ₩13,630 | ₩13,429 | ₩13,482 | -1.08% | 6.3만 |
|---|
| 2026.09.24 | ₩13,791 | ₩13,791 | ₩13,576 | ₩13,616 | -1.26% | 2.1만 |
|---|
| 2026.09.23 | ₩13,925 | ₩13,965 | ₩13,737 | ₩13,750 | -1.25% | 4.3만 |
|---|
| 2026.09.22 | ₩14,045 | ₩14,099 | ₩13,938 | ₩13,965 | -0.57% | 2.6만 |
|---|
| 2026.09.21 | ₩13,965 | ₩14,059 | ₩13,938 | ₩13,965 | 0.00% | 2만 |
|---|
| 2026.09.18 | ₩14,139 | ₩14,139 | ₩13,951 | ₩13,965 | -1.23% | 2.1만 |
|---|
| 2026.09.17 | ₩14,112 | ₩14,179 | ₩14,072 | ₩14,126 | +0.09% | 3만 |
|---|
| 2026.09.16 | ₩14,018 | ₩14,086 | ₩13,978 | ₩14,018 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩14,166 | ₩14,166 | ₩14,018 | ₩14,045 | -0.85% | 2.6만 |
|---|
| 2026.09.14 | ₩14,327 | ₩14,327 | ₩14,072 | ₩14,072 | -1.78% | 2.2만 |
|---|
| 2026.09.11 | ₩14,112 | ₩14,287 | ₩14,112 | ₩14,139 | +0.19% | 2.1만 |
|---|
| 2026.09.10 | ₩14,273 | ₩14,273 | ₩14,112 | ₩14,153 | -0.85% | 7만 |
|---|
| 2026.09.09 | ₩14,648 | ₩14,648 | ₩14,327 | ₩14,340 | -2.10% | 3.2만 |
|---|
| 2026.09.08 | ₩14,635 | ₩14,702 | ₩14,514 | ₩14,514 | -0.82% | 1.1만 |
|---|
| 2026.09.04 | ₩14,715 | ₩14,715 | ₩14,568 | ₩14,608 | -0.73% | 1.2만 |
|---|
| 2026.09.03 | ₩14,648 | ₩14,769 | ₩14,581 | ₩14,622 | -0.18% | 1.2만 |
|---|
| 2026.09.02 | ₩14,756 | ₩14,809 | ₩14,541 | ₩14,541 | -1.45% | 2.9만 |
|---|
| 2026.09.01 | ₩14,876 | ₩14,876 | ₩14,729 | ₩14,729 | -0.99% | 1.2만 |
|---|
| 2026.08.31 | ₩15,010 | ₩15,010 | ₩14,796 | ₩14,890 | -0.80% | 3만 |
|---|
| 2026.08.28 | ₩14,863 | ₩14,903 | ₩14,782 | ₩14,849 | -0.09% | 1.6만 |
|---|
| 2026.08.27 | ₩14,756 | ₩14,863 | ₩14,756 | ₩14,836 | +0.54% | 1.5만 |
|---|
| 2026.08.26 | ₩14,756 | ₩14,836 | ₩14,756 | ₩14,796 | +0.27% | 1.3만 |
|---|
| 2026.08.25 | ₩14,809 | ₩14,809 | ₩14,769 | ₩14,769 | -0.27% | 8.9천 |
|---|
| 2026.08.24 | ₩14,729 | ₩14,742 | ₩14,715 | ₩14,729 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩14,876 | ₩14,903 | ₩14,702 | ₩14,729 | -0.99% | 1.8만 |
|---|
| 2026.08.20 | ₩14,849 | ₩14,970 | ₩14,849 | ₩14,863 | +0.09% | 1.5만 |
|---|
| 2026.08.19 | ₩14,957 | ₩14,983 | ₩14,863 | ₩14,890 | -0.45% | 2.2만 |
|---|
| 2026.08.18 | ₩15,037 | ₩15,091 | ₩14,849 | ₩14,876 | -1.07% | 3.1만 |
|---|
| 2026.08.17 | ₩15,064 | ₩15,091 | ₩14,983 | ₩14,983 | -0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩15,077 | ₩15,077 | ₩14,957 | ₩14,997 | -0.53% | 3.2만 |
|---|
| 2026.08.13 | ₩14,997 | ₩15,037 | ₩14,930 | ₩14,997 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩14,983 | ₩15,104 | ₩14,876 | ₩14,916 | -0.45% | 1.9만 |
|---|
| 2026.08.11 | ₩15,050 | ₩15,091 | ₩14,876 | ₩14,930 | -0.80% | 2.3만 |
|---|
| 2026.08.10 | ₩15,131 | ₩15,131 | ₩14,890 | ₩14,943 | -1.24% | 2.6만 |
|---|
| 2026.08.07 | ₩14,970 | ₩15,050 | ₩14,903 | ₩14,997 | +0.18% | 2.7만 |
|---|
| 2026.08.06 | ₩14,970 | ₩15,104 | ₩14,809 | ₩14,836 | -0.90% | 2만 |
|---|
| 2026.08.05 | ₩14,876 | ₩14,997 | ₩14,849 | ₩14,916 | +0.27% | 1만 |
|---|
| 2026.08.04 | ₩14,957 | ₩15,010 | ₩14,823 | ₩14,836 | -0.81% | 2.6만 |
|---|
| 2026.08.03 | ₩14,943 | ₩15,064 | ₩14,769 | ₩14,796 | -0.99% | 4만 |
|---|
| 2026.07.31 | ₩14,957 | ₩14,957 | ₩14,796 | ₩14,876 | -0.54% | 1.9만 |
|---|
| 2026.07.30 | ₩15,010 | ₩15,010 | ₩14,876 | ₩14,916 | -0.62% | 2.2만 |
|---|
| 2026.07.29 | ₩14,916 | ₩14,997 | ₩14,916 | ₩14,943 | +0.18% | 2만 |
|---|
| 2026.07.28 | ₩14,903 | ₩14,943 | ₩14,863 | ₩14,890 | -0.09% | 1.5만 |
|---|
| 2026.07.27 | ₩14,903 | ₩14,997 | ₩14,836 | ₩14,876 | -0.18% | 2.2만 |
|---|
| 2026.07.24 | ₩14,957 | ₩15,037 | ₩14,863 | ₩14,903 | -0.36% | 5.5만 |
|---|
| 2026.07.23 | ₩14,970 | ₩14,970 | ₩14,863 | ₩14,903 | -0.45% | 2.8만 |
|---|
| 2026.07.22 | ₩15,117 | ₩15,171 | ₩15,050 | ₩15,050 | -0.44% | 4만 |
|---|
| 2026.07.21 | ₩15,265 | ₩15,318 | ₩15,077 | ₩15,117 | -0.97% | 2.8만 |
|---|
| 2026.07.20 | ₩15,332 | ₩15,439 | ₩15,198 | ₩15,251 | -0.52% | 1만 |
|---|
| 2026.07.17 | ₩15,318 | ₩15,318 | ₩15,251 | ₩15,278 | -0.26% | 1.1만 |
|---|
| 2026.07.16 | ₩15,265 | ₩15,278 | ₩15,144 | ₩15,238 | -0.18% | 1.1만 |
|---|
| 2026.07.15 | ₩15,225 | ₩15,359 | ₩15,225 | ₩15,238 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩15,211 | ₩15,318 | ₩15,211 | ₩15,278 | +0.44% | 1.6만 |
|---|
| 2026.07.13 | ₩15,211 | ₩15,251 | ₩15,144 | ₩15,184 | -0.18% | 7.6천 |
|---|
| 2026.07.10 | ₩15,332 | ₩15,359 | ₩15,117 | ₩15,184 | -0.96% | 3만 |
|---|
| 2026.07.09 | ₩15,265 | ₩15,318 | ₩15,211 | ₩15,251 | -0.09% | 6만 |
|---|
| 2026.07.08 | ₩15,144 | ₩15,225 | ₩15,104 | ₩15,131 | -0.09% | 3.4만 |
|---|
| 2026.07.07 | ₩15,372 | ₩15,412 | ₩15,171 | ₩15,211 | -1.05% | 3.4만 |
|---|
| 2026.07.06 | ₩15,412 | ₩15,453 | ₩15,278 | ₩15,318 | -0.61% | 2.2만 |
|---|
| 2026.07.02 | ₩15,426 | ₩15,479 | ₩15,238 | ₩15,332 | -0.61% | 3.3만 |
|---|
| 2026.07.01 | ₩15,426 | ₩15,453 | ₩15,318 | ₩15,345 | -0.52% | 2.6만 |
|---|
| 2026.06.30 | ₩15,426 | ₩15,493 | ₩15,318 | ₩15,399 | -0.17% | 2.4만 |
|---|
| 2026.06.29 | ₩15,412 | ₩15,761 | ₩15,332 | ₩15,345 | -0.43% | 7만 |
|---|
| 2026.06.26 | ₩15,198 | ₩15,453 | ₩15,171 | ₩15,318 | +0.79% | 3.9만 |
|---|
| 2026.06.25 | ₩15,171 | ₩15,345 | ₩15,171 | ₩15,198 | +0.18% | 3천 |
|---|
| 2026.06.24 | ₩15,265 | ₩15,265 | ₩15,104 | ₩15,171 | -0.61% | 1.2만 |
|---|
| 2026.06.23 | ₩15,010 | ₩15,211 | ₩14,997 | ₩15,171 | +1.07% | 1.7만 |
|---|
| 2026.06.22 | ₩15,144 | ₩15,238 | ₩15,091 | ₩15,184 | +0.27% | 1.4만 |
|---|
| 2026.06.18 | ₩15,198 | ₩15,265 | ₩15,091 | ₩15,225 | +0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩15,184 | ₩15,305 | ₩15,144 | ₩15,184 | 0.00% | 2.1만 |
|---|
| 2026.06.16 | ₩15,024 | ₩15,238 | ₩14,997 | ₩15,184 | +1.07% | 3.7만 |
|---|
| 2026.06.15 | ₩15,104 | ₩15,117 | ₩14,997 | ₩15,050 | -0.35% | 3.7만 |
|---|
| 2026.06.12 | ₩15,024 | ₩15,144 | ₩15,024 | ₩15,091 | +0.45% | 1.8만 |
|---|
| 2026.06.11 | ₩14,983 | ₩15,131 | ₩14,983 | ₩15,050 | +0.45% | 6.2천 |
|---|
| 2026.06.10 | ₩15,050 | ₩15,104 | ₩15,010 | ₩15,024 | -0.18% | 1.4만 |
|---|
| 2026.06.09 | ₩15,064 | ₩15,064 | ₩14,970 | ₩14,997 | -0.44% | 1.1만 |
|---|
| 2026.06.08 | ₩14,957 | ₩15,037 | ₩14,930 | ₩14,943 | -0.09% | 1.6만 |
|---|
| 2026.06.05 | ₩15,010 | ₩15,037 | ₩14,943 | ₩14,983 | -0.18% | 1만 |
|---|
| 2026.06.04 | ₩15,064 | ₩15,064 | ₩14,983 | ₩15,010 | -0.36% | 3.9천 |
|---|
| 2026.06.03 | ₩15,064 | ₩15,064 | ₩14,983 | ₩14,983 | -0.53% | 1.1만 |
|---|
| 2026.06.02 | ₩15,050 | ₩15,117 | ₩15,037 | ₩15,077 | +0.18% | 6.1만 |
|---|
| 2026.06.01 | ₩15,144 | ₩15,184 | ₩15,050 | ₩15,104 | -0.27% | 1.8만 |
|---|
| 2026.05.29 | ₩15,064 | ₩15,171 | ₩15,064 | ₩15,131 | +0.44% | 8.3천 |
|---|
| 2026.05.28 | ₩15,184 | ₩15,184 | ₩15,064 | ₩15,077 | -0.71% | 8.4천 |
|---|
| 2026.05.27 | ₩15,077 | ₩15,144 | ₩14,916 | ₩15,104 | +0.18% | 6.6천 |
|---|
| 2026.05.26 | ₩14,943 | ₩15,064 | ₩14,943 | ₩15,064 | +0.81% | 3.3천 |
|---|
| 2026.05.22 | ₩14,863 | ₩14,943 | ₩14,863 | ₩14,903 | +0.27% | 6.1천 |
|---|
| 2026.05.21 | ₩14,903 | ₩14,930 | ₩14,890 | ₩14,903 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩14,849 | ₩14,983 | ₩14,849 | ₩14,876 | +0.18% | 2.3만 |
|---|
| 2026.05.19 | ₩14,849 | ₩14,930 | ₩14,809 | ₩14,823 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩14,916 | ₩15,010 | ₩14,890 | ₩14,916 | 0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩15,050 | ₩15,050 | ₩14,916 | ₩14,930 | -0.80% | 2.2만 |
|---|
| 2026.05.14 | ₩15,050 | ₩15,171 | ₩15,010 | ₩15,064 | +0.09% | 3.9천 |
|---|
| 2026.05.13 | ₩15,037 | ₩15,117 | ₩14,997 | ₩15,050 | +0.09% | 2.2천 |
|---|
| 2026.05.12 | ₩15,144 | ₩15,144 | ₩15,037 | ₩15,091 | -0.35% | 8.6천 |
|---|
| 2026.05.11 | ₩15,211 | ₩15,251 | ₩15,158 | ₩15,158 | -0.35% | 5.2천 |
|---|
| 2026.05.08 | ₩15,144 | ₩15,278 | ₩15,144 | ₩15,171 | +0.18% | 1.3만 |
|---|
| 2026.05.07 | ₩15,144 | ₩15,225 | ₩15,131 | ₩15,171 | +0.18% | 5.5천 |
|---|
| 2026.05.06 | ₩14,983 | ₩15,198 | ₩14,983 | ₩15,131 | +0.98% | 1.8만 |
|---|
| 2026.05.05 | ₩14,756 | ₩15,010 | ₩14,756 | ₩14,970 | +1.45% | 3.8만 |
|---|
| 2026.05.04 | ₩14,849 | ₩14,876 | ₩14,742 | ₩14,782 | -0.45% | 4.4만 |
|---|
| 2026.05.01 | ₩14,890 | ₩14,957 | ₩14,863 | ₩14,890 | 0.00% | 3만 |
|---|
| 2026.04.30 | ₩14,823 | ₩14,930 | ₩14,809 | ₩14,916 | +0.63% | 2.9만 |
|---|
| 2026.04.29 | ₩14,823 | ₩14,876 | ₩14,782 | ₩14,809 | -0.09% | 3.2만 |
|---|
| 2026.04.28 | ₩14,903 | ₩14,943 | ₩14,836 | ₩14,863 | -0.27% | 3만 |
|---|
| 2026.04.27 | ₩14,903 | ₩14,916 | ₩14,876 | ₩14,903 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩14,997 | ₩14,997 | ₩14,890 | ₩14,943 | -0.36% | 1.6만 |
|---|
| 2026.04.23 | ₩15,064 | ₩15,064 | ₩14,957 | ₩15,037 | -0.18% | 2만 |
|---|
| 2026.04.22 | ₩15,144 | ₩15,171 | ₩15,037 | ₩15,077 | -0.44% | 1.7만 |
|---|
| 2026.04.21 | ₩15,251 | ₩15,251 | ₩15,077 | ₩15,131 | -0.79% | 2.2만 |
|---|
| 2026.04.20 | ₩15,198 | ₩15,211 | ₩15,131 | ₩15,171 | -0.18% | 1.9만 |
|---|
| 2026.04.17 | ₩15,091 | ₩15,238 | ₩15,091 | ₩15,184 | +0.62% | 6.5만 |
|---|
| 2026.04.16 | ₩15,064 | ₩15,144 | ₩15,050 | ₩15,117 | +0.36% | 1.8만 |
|---|
| 2026.04.15 | ₩14,983 | ₩15,064 | ₩14,983 | ₩15,037 | +0.36% | 1.1만 |
|---|
| 2026.04.14 | ₩14,930 | ₩15,077 | ₩14,930 | ₩15,037 | +0.72% | 1.9만 |
|---|
| 2026.04.13 | ₩14,997 | ₩14,997 | ₩14,916 | ₩14,930 | -0.45% | 6.2천 |
|---|
| 2026.04.10 | ₩14,983 | ₩15,077 | ₩14,943 | ₩14,957 | -0.18% | 1.7만 |
|---|
| 2026.04.09 | ₩14,930 | ₩15,024 | ₩14,890 | ₩14,970 | +0.27% | 4.5만 |
|---|
| 2026.04.08 | ₩14,648 | ₩14,849 | ₩14,648 | ₩14,823 | +1.19% | 2.9만 |
|---|
| 2026.04.07 | ₩14,514 | ₩14,555 | ₩14,447 | ₩14,555 | +0.28% | 3.4만 |
|---|
| 2026.04.06 | ₩14,581 | ₩14,581 | ₩14,514 | ₩14,514 | -0.46% | 2.7만 |
|---|
| 2026.04.02 | ₩14,648 | ₩14,648 | ₩14,514 | ₩14,541 | -0.73% | 2.7만 |
|---|
| 2026.04.01 | ₩14,595 | ₩14,715 | ₩14,595 | ₩14,675 | +0.55% | 2.9만 |
|---|
| 2026.03.31 | ₩14,313 | ₩14,702 | ₩14,313 | ₩14,648 | +2.34% | 3.1만 |
|---|
| 2026.03.30 | ₩14,300 | ₩14,394 | ₩14,233 | ₩14,287 | -0.09% | 6.4만 |
|---|
| 2026.03.27 | ₩14,287 | ₩14,340 | ₩14,220 | ₩14,287 | 0.00% | 5.4만 |
|---|
| 2026.03.26 | ₩14,407 | ₩14,501 | ₩14,340 | ₩14,340 | -0.47% | 4만 |
|---|
| 2026.03.25 | ₩14,421 | ₩14,528 | ₩14,421 | ₩14,461 | +0.28% | 5.4만 |
|---|
| 2026.03.24 | ₩14,514 | ₩14,528 | ₩14,407 | ₩14,421 | -0.65% | 3.5만 |
|---|
| 2026.03.23 | ₩14,648 | ₩14,662 | ₩14,568 | ₩14,595 | -0.37% | 4.6만 |
|---|
| 2026.03.20 | ₩14,769 | ₩14,836 | ₩14,608 | ₩14,608 | -1.09% | 3.4만 |
|---|
| 2026.03.19 | ₩14,809 | ₩14,863 | ₩14,782 | ₩14,849 | +0.27% | 1.7만 |
|---|
| 2026.03.18 | ₩14,863 | ₩14,983 | ₩14,863 | ₩14,890 | +0.18% | 6.9천 |
|---|
| 2026.03.17 | ₩14,890 | ₩14,916 | ₩14,890 | ₩14,903 | +0.09% | 5.4천 |
|---|
| 2026.03.16 | ₩14,930 | ₩14,930 | ₩14,863 | ₩14,903 | -0.18% | 1.6만 |
|---|
| 2026.03.13 | ₩14,756 | ₩14,863 | ₩14,756 | ₩14,836 | +0.54% | 1.5만 |
|---|
| 2026.03.12 | ₩14,943 | ₩15,037 | ₩14,809 | ₩14,836 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩15,064 | ₩15,077 | ₩14,943 | ₩14,957 | -0.71% | 1.8만 |
|---|
| 2026.03.10 | ₩14,943 | ₩15,064 | ₩14,943 | ₩15,037 | +0.63% | 1.9만 |
|---|
| 2026.03.09 | ₩15,037 | ₩15,037 | ₩14,970 | ₩14,997 | -0.27% | 9.8천 |
|---|
| 2026.03.06 | ₩15,158 | ₩15,158 | ₩15,037 | ₩15,064 | -0.62% | 1.8만 |
|---|
| 2026.03.05 | ₩14,648 | ₩15,117 | ₩14,648 | ₩15,117 | +3.20% | 6.5천 |
|---|
| 2026.03.04 | ₩15,184 | ₩15,184 | ₩15,117 | ₩15,158 | -0.18% | 1만 |
|---|
| 2026.03.03 | ₩15,158 | ₩15,225 | ₩15,144 | ₩15,171 | +0.09% | 2.6만 |
|---|
| 2026.03.02 | ₩14,675 | ₩15,251 | ₩14,675 | ₩15,251 | +3.93% | 2.2만 |
|---|
| 2026.02.27 | ₩15,211 | ₩15,251 | ₩15,211 | ₩15,238 | +0.18% | 1.7만 |
|---|
| 2026.02.26 | ₩15,171 | ₩15,225 | ₩15,171 | ₩15,198 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩15,131 | ₩15,238 | ₩15,131 | ₩15,184 | +0.35% | 4만 |
|---|
| 2026.02.24 | ₩15,158 | ₩15,184 | ₩15,131 | ₩15,158 | 0.00% | 2.4만 |
|---|
| 2026.02.23 | ₩15,171 | ₩15,198 | ₩15,037 | ₩15,131 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩15,091 | ₩15,251 | ₩15,091 | ₩15,225 | +0.89% | 6만 |
|---|
| 2026.02.19 | ₩15,144 | ₩15,198 | ₩15,117 | ₩15,144 | 0.00% | 3.4만 |
|---|
| 2026.02.18 | ₩15,144 | ₩15,198 | ₩15,144 | ₩15,144 | 0.00% | 3만 |
|---|
| 2026.02.17 | ₩14,675 | ₩15,225 | ₩14,675 | ₩15,144 | +3.20% | 4.5만 |
|---|
| 2026.02.13 | ₩15,158 | ₩15,225 | ₩15,158 | ₩15,158 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩15,158 | ₩15,211 | ₩15,144 | ₩15,158 | 0.00% | 1.3만 |
|---|
| 2026.02.11 | ₩15,184 | ₩15,211 | ₩15,144 | ₩15,184 | 0.00% | 3.9만 |
|---|
| 2026.02.10 | ₩15,131 | ₩15,238 | ₩15,131 | ₩15,225 | +0.62% | 1.8만 |
|---|
| 2026.02.09 | ₩15,091 | ₩15,158 | ₩15,091 | ₩15,131 | +0.27% | 6.8만 |
|---|
| 2026.02.06 | ₩15,091 | ₩15,144 | ₩15,037 | ₩15,117 | +0.18% | 9.9천 |
|---|
| 2026.02.05 | ₩15,077 | ₩15,104 | ₩15,037 | ₩15,091 | +0.09% | 5만 |
|---|
| 2026.02.04 | ₩15,010 | ₩15,091 | ₩15,010 | ₩15,077 | +0.45% | 1.3만 |
|---|
| 2026.02.03 | ₩15,050 | ₩15,104 | ₩15,010 | ₩15,037 | -0.09% | 5.5만 |
|---|
| 2026.02.02 | ₩15,050 | ₩15,091 | ₩15,010 | ₩15,050 | 0.00% | 1.5만 |
|---|
| 2026.01.30 | ₩15,050 | ₩15,064 | ₩15,037 | ₩15,050 | 0.00% | 7천 |
|---|
| 2026.01.29 | ₩14,970 | ₩15,091 | ₩14,970 | ₩14,970 | 0.00% | 2.5만 |
|---|
| 2026.01.28 | ₩14,916 | ₩15,091 | ₩14,916 | ₩15,064 | +0.99% | 1.9만 |
|---|
| 2026.01.27 | ₩14,809 | ₩14,997 | ₩14,809 | ₩14,916 | +0.72% | 5.4만 |
|---|
| 2026.01.26 | ₩14,863 | ₩14,876 | ₩14,823 | ₩14,849 | -0.09% | 2.1만 |
|---|
| 2026.01.23 | ₩14,796 | ₩14,890 | ₩14,796 | ₩14,823 | +0.18% | 2.2만 |
|---|
| 2026.01.22 | ₩14,890 | ₩14,916 | ₩14,876 | ₩14,890 | 0.00% | 4.1만 |
|---|
| 2026.01.21 | ₩15,010 | ₩15,010 | ₩14,903 | ₩14,943 | -0.45% | 5.7만 |
|---|
| 2026.01.20 | ₩14,997 | ₩15,010 | ₩14,916 | ₩14,916 | -0.54% | 1.8만 |
|---|
| 2026.01.16 | ₩15,024 | ₩15,064 | ₩15,010 | ₩15,024 | 0.00% | 2만 |
|---|
| 2026.01.15 | ₩15,037 | ₩15,064 | ₩14,983 | ₩15,037 | 0.00% | 7.6만 |
|---|
| 2026.01.14 | ₩14,997 | ₩15,091 | ₩14,983 | ₩15,037 | +0.27% | 3.9만 |
|---|
| 2026.01.13 | ₩14,943 | ₩15,010 | ₩14,943 | ₩14,997 | +0.36% | 2.5만 |
|---|
| 2026.01.12 | ₩14,970 | ₩14,970 | ₩14,930 | ₩14,957 | -0.09% | 6.8천 |
|---|
| 2026.01.09 | ₩14,943 | ₩14,970 | ₩14,943 | ₩14,970 | +0.18% | 3.8천 |
|---|
| 2026.01.08 | ₩14,903 | ₩14,970 | ₩14,890 | ₩14,930 | +0.18% | 2.5만 |
|---|
| 2026.01.07 | ₩14,943 | ₩14,957 | ₩14,890 | ₩14,890 | -0.36% | 6.1만 |
|---|
| 2026.01.06 | ₩14,890 | ₩14,930 | ₩14,849 | ₩14,916 | +0.18% | 4.2만 |
|---|
| 2026.01.05 | ₩14,890 | ₩14,890 | ₩14,849 | ₩14,863 | -0.18% | 1.1만 |
|---|
| 2026.01.02 | ₩14,943 | ₩14,943 | ₩14,809 | ₩14,903 | -0.27% | 7.1천 |
|---|
| 2025.12.31 | ₩14,890 | ₩14,916 | ₩14,863 | ₩14,890 | 0.00% | 1.9만 |
|---|
| 2025.12.30 | ₩14,742 | ₩14,890 | ₩14,742 | ₩14,890 | +1.00% | 4만 |
|---|
| 2025.12.29 | ₩14,742 | ₩14,782 | ₩14,715 | ₩14,782 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩14,742 | ₩14,796 | ₩14,742 | ₩14,742 | 0.00% | 3.5만 |
|---|
| 2025.12.24 | ₩14,769 | ₩14,796 | ₩14,742 | ₩14,742 | -0.18% | 2.5만 |
|---|
| 2025.12.23 | ₩14,876 | ₩14,876 | ₩14,756 | ₩14,756 | -0.81% | 4.5만 |
|---|
| 2025.12.22 | ₩14,903 | ₩14,903 | ₩14,890 | ₩14,890 | -0.09% | 3.4만 |
|---|
| 2025.12.19 | ₩14,970 | ₩14,970 | ₩14,890 | ₩14,903 | -0.45% | 3.1만 |
|---|
| 2025.12.18 | ₩14,903 | ₩14,970 | ₩14,876 | ₩14,957 | +0.36% | 5.3만 |
|---|
| 2025.12.17 | ₩14,863 | ₩14,930 | ₩14,836 | ₩14,849 | -0.09% | 4.4만 |
|---|
| 2025.12.16 | ₩14,876 | ₩14,890 | ₩14,823 | ₩14,836 | -0.27% | 4.3만 |
|---|
| 2025.12.15 | ₩14,916 | ₩14,916 | ₩14,849 | ₩14,890 | -0.18% | 1.7만 |
|---|
| 2025.12.12 | ₩14,970 | ₩14,970 | ₩14,823 | ₩14,836 | -0.90% | 3.4만 |
|---|
| 2025.12.11 | ₩14,957 | ₩15,064 | ₩14,957 | ₩14,970 | +0.09% | 2.6만 |
|---|
| 2025.12.10 | ₩14,970 | ₩15,010 | ₩14,916 | ₩14,997 | +0.18% | 2.9만 |
|---|
| 2025.12.09 | ₩14,903 | ₩14,983 | ₩14,903 | ₩14,957 | +0.36% | 4.1만 |
|---|
| 2025.12.08 | ₩14,957 | ₩14,957 | ₩14,876 | ₩14,930 | -0.18% | 3.2만 |
|---|
| 2025.12.05 | ₩14,943 | ₩14,943 | ₩14,876 | ₩14,943 | 0.00% | 3.1만 |
|---|
| 2025.12.04 | ₩14,876 | ₩14,903 | ₩14,836 | ₩14,903 | +0.18% | 1.7만 |
|---|
| 2025.12.03 | ₩14,796 | ₩14,903 | ₩14,796 | ₩14,836 | +0.27% | 6.4만 |
|---|
| 2025.12.02 | ₩14,849 | ₩14,916 | ₩14,769 | ₩14,823 | -0.18% | 6.1만 |
|---|
| 2025.12.01 | ₩14,930 | ₩14,930 | ₩14,742 | ₩14,890 | -0.27% | 8.9만 |
|---|
| 2025.11.28 | ₩14,903 | ₩14,943 | ₩14,876 | ₩14,943 | +0.27% | 2.2만 |
|---|
| 2025.11.26 | ₩14,916 | ₩14,916 | ₩14,849 | ₩14,876 | -0.27% | 4.6만 |
|---|
| 2025.11.25 | ₩14,903 | ₩14,903 | ₩14,863 | ₩14,903 | 0.00% | 3.3만 |
|---|
| 2025.11.24 | ₩14,876 | ₩14,916 | ₩14,836 | ₩14,849 | -0.18% | 4.5만 |
|---|
| 2025.11.21 | ₩14,943 | ₩14,943 | ₩14,836 | ₩14,849 | -0.63% | 2.8만 |
|---|
| 2025.11.20 | ₩14,997 | ₩15,024 | ₩14,930 | ₩15,010 | +0.09% | 6.2만 |
|---|
| 2025.11.19 | ₩15,010 | ₩15,064 | ₩14,957 | ₩14,997 | -0.09% | 4.6만 |
|---|
| 2025.11.18 | ₩15,050 | ₩15,050 | ₩14,983 | ₩15,010 | -0.27% | 4.6만 |
|---|
| 2025.11.17 | ₩15,050 | ₩15,050 | ₩14,983 | ₩14,997 | -0.36% | 1.8만 |
|---|
| 2025.11.14 | ₩15,064 | ₩15,064 | ₩14,997 | ₩14,997 | -0.44% | 1.8만 |
|---|
| 2025.11.13 | ₩15,117 | ₩15,144 | ₩15,010 | ₩15,064 | -0.35% | 2만 |
|---|
| 2025.11.12 | ₩15,010 | ₩15,117 | ₩14,997 | ₩15,091 | +0.54% | 2.4만 |
|---|
| 2025.11.11 | ₩14,970 | ₩15,010 | ₩14,970 | ₩14,997 | +0.18% | 1.7만 |
|---|
| 2025.11.10 | ₩14,903 | ₩14,903 | ₩14,849 | ₩14,903 | 0.00% | 3.8만 |
|---|
| 2025.11.07 | ₩14,836 | ₩14,876 | ₩14,836 | ₩14,863 | +0.18% | 2.6만 |
|---|
| 2025.11.06 | ₩14,916 | ₩15,024 | ₩14,849 | ₩14,903 | -0.09% | 3.9만 |
|---|
| 2025.11.05 | ₩14,863 | ₩15,037 | ₩14,836 | ₩14,836 | -0.18% | 3.9만 |
|---|
| 2025.11.04 | ₩14,863 | ₩14,930 | ₩14,769 | ₩14,890 | +0.18% | 3.4만 |
|---|
| 2025.11.03 | ₩14,916 | ₩14,943 | ₩14,823 | ₩14,823 | -0.63% | 2.8만 |
|---|
| 2025.10.31 | ₩14,769 | ₩14,957 | ₩14,769 | ₩14,903 | +0.91% | 4.4만 |
|---|
| 2025.10.30 | ₩14,849 | ₩14,876 | ₩14,782 | ₩14,876 | +0.18% | 7만 |
|---|
| 2025.10.29 | ₩14,849 | ₩14,943 | ₩14,823 | ₩14,823 | -0.18% | 5.4만 |
|---|
| 2025.10.28 | ₩14,916 | ₩14,916 | ₩14,809 | ₩14,836 | -0.54% | 4.2만 |
|---|
| 2025.10.27 | ₩14,957 | ₩14,957 | ₩14,836 | ₩14,890 | -0.45% | 2.4만 |
|---|
| 2025.10.24 | ₩14,930 | ₩14,997 | ₩14,916 | ₩14,916 | -0.09% | 1.3만 |
|---|
| 2025.10.23 | ₩14,943 | ₩14,943 | ₩14,863 | ₩14,930 | -0.09% | 1.8만 |
|---|
| 2025.10.22 | ₩14,983 | ₩14,997 | ₩14,943 | ₩14,997 | +0.09% | 3.5만 |
|---|
| 2025.10.21 | ₩14,890 | ₩14,983 | ₩14,876 | ₩14,970 | +0.54% | 5.8만 |
|---|
| 2025.10.20 | ₩14,782 | ₩14,890 | ₩14,782 | ₩14,863 | +0.54% | 2.9만 |
|---|
| 2025.10.17 | ₩14,782 | ₩14,863 | ₩14,742 | ₩14,769 | -0.09% | 6.1만 |
|---|
| 2025.10.16 | ₩14,903 | ₩14,943 | ₩14,849 | ₩14,849 | -0.36% | 6.4만 |
|---|
| 2025.10.15 | ₩14,756 | ₩14,903 | ₩14,756 | ₩14,876 | +0.82% | 4.1만 |
|---|
| 2025.10.14 | ₩14,715 | ₩14,823 | ₩14,715 | ₩14,809 | +0.64% | 4.3만 |
|---|
| 2025.10.13 | ₩14,689 | ₩14,782 | ₩14,689 | ₩14,756 | +0.46% | 2.6만 |
|---|
| 2025.10.10 | ₩14,742 | ₩14,742 | ₩14,702 | ₩14,715 | -0.18% | 3.5만 |
|---|