FHI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 34.72 | 34.775 | 32.20 | 33.01 | 1,297,823 | -1.72 | -4.95% |
1개월 | 36.65 | 37.10 | 32.20 | 34.77 | 952,324 | -3.65 | -9.96% |
3개월 | 35.02 | 37.10 | 32.20 | 35.29 | 805,973 | -2.02 | -5.77% |
6개월 | 31.72 | 37.10 | 31.08 | 34.28 | 799,601 | 1.28 | 4.04% |
1년 | 40.99 | 41.41 | 30.23 | 34.69 | 904,225 | -7.99 | -19.49% |
3년 | 28.79 | 45.55 | 27.88 | 34.71 | 769,973 | 4.21 | 14.62% |
5년 | 37.79 | 45.55 | 13.06 | 32.12 | 755,335 | -4.79 | -12.68% |
FHI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 32.79 | -0.06 | -0.18% | 32.77 | 33.25 | 32.66 | 843,584 |
01 5월(5) 2024 | 32.85 | 0.18 | 0.55% | 32.67 | 33.20 | 32.44 | 1,263,356 |
30 4월(4) 2024 | 32.67 | -0.13 | -0.40% | 32.87 | 33.55 | 32.47 | 1,465,246 |
27 4월(4) 2024 | 32.80 | -1.35 | -3.95% | 33.56 | 34.68 | 32.20 | 1,808,104 |
26 4월(4) 2024 | 34.15 | -0.83 | -2.37% | 34.72 | 34.775 | 34.12 | 1,108,824 |
25 4월(4) 2024 | 34.98 | 0.03 | 0.09% | 34.75 | 35.12 | 34.71 | 644,221 |
24 4월(4) 2024 | 34.95 | -0.42 | -1.19% | 35.29 | 35.37 | 34.7257 | 670,405 |
23 4월(4) 2024 | 35.37 | 0.08 | 0.23% | 35.27 | 35.63 | 35.03 | 1,068,954 |
20 4월(4) 2024 | 35.29 | 0.33 | 0.94% | 34.97 | 35.455 | 34.905 | 1,319,158 |
19 4월(4) 2024 | 34.96 | -0.12 | -0.34% | 35.29 | 35.555 | 34.94 | 466,619 |
18 4월(4) 2024 | 35.08 | -0.14 | -0.40% | 35.49 | 35.60 | 35.04 | 888,897 |
17 4월(4) 2024 | 35.22 | 0.16 | 0.46% | 34.77 | 35.30 | 34.55 | 1,364,234 |
16 4월(4) 2024 | 35.06 | -0.67 | -1.88% | 35.88 | 35.95 | 34.99 | 707,305 |
13 4월(4) 2024 | 35.73 | -0.84 | -2.30% | 36.58 | 36.865 | 35.69 | 725,406 |
12 4월(4) 2024 | 36.57 | 0.30 | 0.83% | 36.37 | 36.64 | 36.11 | 798,404 |
11 4월(4) 2024 | 36.27 | -0.52 | -1.41% | 36.41 | 36.795 | 36.18 | 617,743 |
10 4월(4) 2024 | 36.79 | 0.00 | 0.00% | 37.00 | 37.10 | 36.535 | 1,097,969 |
09 4월(4) 2024 | 36.79 | 0.42 | 1.15% | 36.36 | 36.80 | 36.27 | 727,905 |
06 4월(4) 2024 | 36.37 | 0.37 | 1.03% | 36.14 | 36.52 | 36.01 | 502,472 |
05 4월(4) 2024 | 36.00 | -0.36 | -0.99% | 36.65 | 36.7044 | 35.95 | 957,670 |
04 4월(4) 2024 | 36.36 | 0.01 | 0.03% | 36.28 | 36.64 | 36.10 | 541,080 |
03 4월(4) 2024 | 36.35 | 0.26 | 0.72% | 36.01 | 36.51 | 35.82 | 774,275 |