시장 데이터를 불러오는 중
전체 종목
Hanmi Financial Corporation - Common Stock 과거 주가
Hanmi Financial Corporation - Common Stock · HAFC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanmi Financial Corporation - Common Stock · HAFC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,782 | ₩41,782 | ₩41,232 | ₩41,246 | -1.28% | 17.3만 |
| 2026.10.08 | ₩41,782 | ₩42,184 | ₩41,541 | ₩41,916 | +0.32% | 28.7만 |
| 2026.10.07 | ₩42,144 | ₩42,144 | ₩41,527 | ₩42,050 | -0.22% | 19.8만 |
| 2026.10.06 | ₩42,412 | ₩42,626 | ₩42,224 | ₩42,452 | +0.09% | 21.2만 |
| 2026.10.05 | ₩42,479 | ₩42,599 | ₩42,050 | ₩42,211 | -0.63% | 23.2만 |
| 2026.10.02 | ₩42,264 | ₩42,840 | ₩42,090 | ₩42,438 | +0.41% | 17.9만 |
| 2026.10.01 | ₩41,232 | ₩41,862 | ₩40,428 | ₩41,822 | +1.43% | 22.8만 |
| 2026.09.30 | ₩41,755 | ₩41,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,407 |
| -0.83% |
| 31.5만 |
| 2026.09.29 | ₩42,412 | ₩42,613 | ₩41,648 | ₩41,755 | -1.55% | 23만 |
|---|
| 2026.09.28 | ₩43,068 | ₩43,095 | ₩42,291 | ₩42,345 | -1.68% | 19.5만 |
|---|
| 2026.09.25 | ₩42,854 | ₩43,189 | ₩42,720 | ₩43,015 | +0.38% | 22.7만 |
|---|
| 2026.09.24 | ₩42,345 | ₩42,921 | ₩42,197 | ₩42,653 | +0.73% | 29.5만 |
|---|
| 2026.09.23 | ₩42,840 | ₩42,974 | ₩42,264 | ₩42,318 | -1.22% | 24.8만 |
|---|
| 2026.09.22 | ₩43,457 | ₩43,658 | ₩42,840 | ₩42,854 | -1.39% | 27.5만 |
|---|
| 2026.09.21 | ₩43,376 | ₩43,644 | ₩43,082 | ₩43,175 | -0.46% | 20.7만 |
|---|
| 2026.09.18 | ₩42,814 | ₩43,430 | ₩42,492 | ₩43,309 | +1.16% | 57.1만 |
|---|
| 2026.09.17 | ₩43,350 | ₩43,417 | ₩42,921 | ₩43,189 | -0.37% | 21.5만 |
|---|
| 2026.09.16 | ₩43,162 | ₩43,309 | ₩41,996 | ₩42,988 | -0.40% | 29.7만 |
|---|
| 2026.09.15 | ₩43,001 | ₩43,309 | ₩42,760 | ₩43,095 | +0.22% | 19.8만 |
|---|
| 2026.09.14 | ₩42,613 | ₩43,229 | ₩42,546 | ₩42,948 | +0.79% | 22.2만 |
|---|
| 2026.09.11 | ₩43,108 | ₩43,229 | ₩42,358 | ₩42,613 | -1.15% | 20만 |
|---|
| 2026.09.10 | ₩42,157 | ₩42,747 | ₩41,728 | ₩42,733 | +1.37% | 14.9만 |
|---|
| 2026.09.09 | ₩42,090 | ₩42,492 | ₩41,768 | ₩42,157 | +0.16% | 19.9만 |
|---|
| 2026.09.08 | ₩42,800 | ₩42,827 | ₩42,425 | ₩42,465 | -0.78% | 15.6만 |
|---|
| 2026.09.04 | ₩42,412 | ₩43,202 | ₩42,412 | ₩42,961 | +1.30% | 19.3만 |
|---|
| 2026.09.03 | ₩42,572 | ₩42,988 | ₩42,479 | ₩42,666 | +0.22% | 21.4만 |
|---|
| 2026.09.02 | ₩41,554 | ₩42,425 | ₩41,554 | ₩42,345 | +1.90% | 18.6만 |
|---|
| 2026.09.01 | ₩41,380 | ₩41,835 | ₩41,098 | ₩41,353 | -0.06% | 20.3만 |
|---|
| 2026.08.31 | ₩41,701 | ₩41,701 | ₩41,232 | ₩41,541 | -0.39% | 20.3만 |
|---|
| 2026.08.28 | ₩41,742 | ₩42,063 | ₩41,567 | ₩41,728 | -0.03% | 16.3만 |
|---|
| 2026.08.27 | ₩41,567 | ₩41,795 | ₩41,031 | ₩41,742 | +0.42% | 17만 |
|---|
| 2026.08.26 | ₩41,688 | ₩41,822 | ₩41,380 | ₩41,648 | -0.10% | 16.2만 |
|---|
| 2026.08.25 | ₩41,943 | ₩41,943 | ₩41,433 | ₩41,487 | -1.09% | 12.5만 |
|---|
| 2026.08.24 | ₩41,876 | ₩42,264 | ₩41,728 | ₩41,835 | -0.10% | 17.4만 |
|---|
| 2026.08.21 | ₩42,103 | ₩42,130 | ₩41,366 | ₩41,688 | -0.99% | 33.9만 |
|---|
| 2026.08.20 | ₩41,675 | ₩41,822 | ₩41,366 | ₩41,742 | +0.16% | 18.6만 |
|---|
| 2026.08.19 | ₩43,082 | ₩43,082 | ₩41,688 | ₩41,742 | -3.11% | 20.7만 |
|---|
| 2026.08.18 | ₩43,283 | ₩43,309 | ₩42,840 | ₩42,961 | -0.74% | 19.9만 |
|---|
| 2026.08.17 | ₩43,537 | ₩43,658 | ₩42,948 | ₩43,149 | -0.89% | 16.7만 |
|---|
| 2026.08.14 | ₩43,457 | ₩43,819 | ₩43,350 | ₩43,470 | +0.03% | 13.9만 |
|---|
| 2026.08.13 | ₩43,430 | ₩43,738 | ₩43,309 | ₩43,537 | +0.25% | 19.1만 |
|---|
| 2026.08.12 | ₩42,988 | ₩43,430 | ₩42,948 | ₩43,216 | +0.53% | 17만 |
|---|
| 2026.08.11 | ₩42,586 | ₩43,122 | ₩42,586 | ₩42,840 | +0.60% | 17.3만 |
|---|
| 2026.08.10 | ₩42,572 | ₩42,639 | ₩42,117 | ₩42,452 | -0.28% | 20.6만 |
|---|
| 2026.08.07 | ₩43,055 | ₩43,068 | ₩42,720 | ₩42,760 | -0.68% | 16.7만 |
|---|
| 2026.08.06 | ₩43,725 | ₩43,819 | ₩43,082 | ₩43,122 | -1.38% | 25.8만 |
|---|
| 2026.08.05 | ₩43,591 | ₩43,591 | ₩43,095 | ₩43,417 | -0.40% | 18.8만 |
|---|
| 2026.08.04 | ₩43,028 | ₩43,752 | ₩42,840 | ₩43,376 | +0.81% | 26만 |
|---|
| 2026.08.03 | ₩42,760 | ₩43,256 | ₩42,693 | ₩42,894 | +0.31% | 32.9만 |
|---|
| 2026.07.31 | ₩42,559 | ₩42,800 | ₩42,331 | ₩42,720 | +0.38% | 28.7만 |
|---|
| 2026.07.30 | ₩42,479 | ₩42,733 | ₩42,157 | ₩42,465 | -0.03% | 19.2만 |
|---|
| 2026.07.29 | ₩42,438 | ₩42,961 | ₩42,184 | ₩42,278 | -0.38% | 31.6만 |
|---|
| 2026.07.28 | ₩42,814 | ₩43,108 | ₩42,291 | ₩42,639 | -0.41% | 26.3만 |
|---|
| 2026.07.27 | ₩43,028 | ₩43,229 | ₩42,371 | ₩42,398 | -1.46% | 28.5만 |
|---|
| 2026.07.24 | ₩43,202 | ₩43,216 | ₩42,318 | ₩42,465 | -1.71% | 37.1만 |
|---|
| 2026.07.23 | ₩41,943 | ₩43,229 | ₩41,353 | ₩43,175 | +2.94% | 51.9만 |
|---|
| 2026.07.22 | ₩42,345 | ₩42,438 | ₩40,187 | ₩42,077 | -0.63% | 63.4만 |
|---|
| 2026.07.21 | ₩43,135 | ₩43,845 | ₩42,760 | ₩43,510 | +0.87% | 24.2만 |
|---|
| 2026.07.20 | ₩43,725 | ₩43,765 | ₩43,041 | ₩43,135 | -1.35% | 21.7만 |
|---|
| 2026.07.17 | ₩44,422 | ₩44,422 | ₩43,323 | ₩43,725 | -1.57% | 33.1만 |
|---|
| 2026.07.16 | ₩43,350 | ₩44,877 | ₩43,350 | ₩44,636 | +2.97% | 28만 |
|---|
| 2026.07.15 | ₩43,068 | ₩43,738 | ₩42,881 | ₩43,363 | +0.68% | 22.8만 |
|---|
| 2026.07.14 | ₩43,256 | ₩43,403 | ₩42,814 | ₩42,934 | -0.74% | 23.3만 |
|---|
| 2026.07.13 | ₩43,055 | ₩43,430 | ₩42,800 | ₩43,256 | +0.47% | 34.1만 |
|---|
| 2026.07.10 | ₩42,948 | ₩43,001 | ₩42,519 | ₩42,948 | 0.00% | 18만 |
|---|
| 2026.07.09 | ₩42,371 | ₩42,854 | ₩42,371 | ₩42,800 | +1.01% | 17.2만 |
|---|
| 2026.07.08 | ₩43,055 | ₩43,055 | ₩42,144 | ₩42,345 | -1.65% | 20.1만 |
|---|
| 2026.07.07 | ₩43,644 | ₩43,725 | ₩43,095 | ₩43,108 | -1.23% | 19.7만 |
|---|
| 2026.07.06 | ₩43,470 | ₩43,979 | ₩43,309 | ₩43,524 | +0.12% | 17.4만 |
|---|
| 2026.07.02 | ₩44,582 | ₩44,891 | ₩43,229 | ₩43,537 | -2.34% | 17.8만 |
|---|
| 2026.07.01 | ₩43,443 | ₩44,582 | ₩43,216 | ₩44,462 | +2.34% | 22.2만 |
|---|
| 2026.06.30 | ₩43,350 | ₩43,778 | ₩43,082 | ₩43,417 | +0.15% | 17.4만 |
|---|
| 2026.06.29 | ₩43,135 | ₩43,618 | ₩42,988 | ₩43,430 | +0.68% | 32만 |
|---|
| 2026.06.26 | ₩43,510 | ₩43,912 | ₩43,108 | ₩43,778 | +0.62% | 65.6만 |
|---|
| 2026.06.25 | ₩43,028 | ₩43,577 | ₩42,907 | ₩43,510 | +1.12% | 22.8만 |
|---|
| 2026.06.24 | ₩42,867 | ₩43,216 | ₩42,706 | ₩43,028 | +0.38% | 40.2만 |
|---|
| 2026.06.23 | ₩42,077 | ₩42,948 | ₩41,701 | ₩42,867 | +1.88% | 22.9만 |
|---|
| 2026.06.22 | ₩41,755 | ₩42,318 | ₩41,755 | ₩42,050 | +0.71% | 19.9만 |
|---|
| 2026.06.18 | ₩41,581 | ₩42,036 | ₩41,219 | ₩41,822 | +0.58% | 63만 |
|---|
| 2026.06.17 | ₩41,889 | ₩42,184 | ₩40,723 | ₩41,192 | -1.66% | 30.6만 |
|---|
| 2026.06.16 | ₩42,090 | ₩42,358 | ₩41,366 | ₩41,889 | -0.48% | 25.5만 |
|---|
| 2026.06.15 | ₩42,720 | ₩42,867 | ₩41,581 | ₩41,675 | -2.45% | 19만 |
|---|
| 2026.06.12 | ₩42,117 | ₩42,706 | ₩41,983 | ₩42,546 | +1.02% | 17.7만 |
|---|
| 2026.06.11 | ₩41,943 | ₩42,077 | ₩41,433 | ₩41,902 | -0.10% | 27.3만 |
|---|
| 2026.06.10 | ₩41,393 | ₩41,943 | ₩41,353 | ₩41,822 | +1.04% | 22.5만 |
|---|
| 2026.06.09 | ₩41,179 | ₩41,943 | ₩41,098 | ₩41,165 | -0.03% | 18.3만 |
|---|
| 2026.06.08 | ₩40,804 | ₩41,232 | ₩40,723 | ₩40,924 | +0.30% | 15.8만 |
|---|
| 2026.06.05 | ₩40,777 | ₩41,192 | ₩40,750 | ₩40,777 | 0.00% | 17.9만 |
|---|
| 2026.06.04 | ₩39,651 | ₩40,924 | ₩39,531 | ₩40,817 | +2.94% | 20.1만 |
|---|
| 2026.06.03 | ₩40,281 | ₩40,281 | ₩39,035 | ₩39,062 | -3.03% | 21.3만 |
|---|
| 2026.06.02 | ₩39,718 | ₩40,710 | ₩39,678 | ₩40,482 | +1.92% | 17만 |
|---|
| 2026.06.01 | ₩40,160 | ₩40,455 | ₩39,410 | ₩39,892 | -0.67% | 19.3만 |
|---|
| 2026.05.29 | ₩40,482 | ₩40,576 | ₩40,227 | ₩40,361 | -0.30% | 19.1만 |
|---|
| 2026.05.28 | ₩40,201 | ₩40,482 | ₩39,718 | ₩40,428 | +0.57% | 18.4만 |
|---|
| 2026.05.27 | ₩41,380 | ₩41,447 | ₩40,696 | ₩40,830 | -1.33% | 16.5만 |
|---|
| 2026.05.26 | ₩40,522 | ₩41,192 | ₩40,455 | ₩41,179 | +1.62% | 18.6만 |
|---|
| 2026.05.22 | ₩40,763 | ₩40,924 | ₩40,428 | ₩40,428 | -0.82% | 17.8만 |
|---|
| 2026.05.21 | ₩40,093 | ₩40,670 | ₩39,852 | ₩40,629 | +1.34% | 38만 |
|---|
| 2026.05.20 | ₩39,464 | ₩40,375 | ₩39,464 | ₩40,308 | +2.14% | 46만 |
|---|
| 2026.05.19 | ₩39,437 | ₩39,678 | ₩39,142 | ₩39,450 | +0.03% | 12.5만 |
|---|
| 2026.05.18 | ₩39,062 | ₩39,718 | ₩38,887 | ₩39,651 | +1.51% | 17.5만 |
|---|
| 2026.05.15 | ₩39,196 | ₩39,464 | ₩38,593 | ₩38,981 | -0.55% | 27.1만 |
|---|
| 2026.05.14 | ₩39,182 | ₩39,598 | ₩38,914 | ₩39,263 | +0.21% | 15.4만 |
|---|
| 2026.05.13 | ₩39,289 | ₩39,289 | ₩38,834 | ₩38,928 | -0.92% | 19.2만 |
|---|
| 2026.05.12 | ₩39,839 | ₩39,839 | ₩38,740 | ₩39,370 | -1.18% | 15.5만 |
|---|
| 2026.05.11 | ₩40,790 | ₩40,790 | ₩39,611 | ₩39,718 | -2.63% | 21.5만 |
|---|
| 2026.05.08 | ₩40,710 | ₩40,817 | ₩40,254 | ₩40,696 | -0.03% | 23.1만 |
|---|
| 2026.05.07 | ₩40,817 | ₩41,206 | ₩40,536 | ₩40,710 | -0.26% | 28.6만 |
|---|
| 2026.05.06 | ₩40,763 | ₩41,018 | ₩40,469 | ₩40,763 | 0.00% | 25.5만 |
|---|
| 2026.05.05 | ₩39,772 | ₩40,509 | ₩39,732 | ₩40,388 | +1.55% | 32.3만 |
|---|
| 2026.05.04 | ₩39,839 | ₩40,254 | ₩39,129 | ₩39,504 | -0.84% | 27.3만 |
|---|
| 2026.05.01 | ₩40,321 | ₩40,643 | ₩39,852 | ₩40,428 | +0.27% | 26.9만 |
|---|
| 2026.04.30 | ₩39,772 | ₩40,388 | ₩39,691 | ₩40,080 | +0.77% | 37.7만 |
|---|
| 2026.04.29 | ₩41,407 | ₩41,902 | ₩39,732 | ₩40,000 | -3.40% | 35.3만 |
|---|
| 2026.04.28 | ₩41,433 | ₩41,983 | ₩41,125 | ₩41,634 | +0.49% | 26.8만 |
|---|
| 2026.04.27 | ₩40,897 | ₩41,634 | ₩40,388 | ₩41,206 | +0.75% | 24.4만 |
|---|
| 2026.04.24 | ₩39,678 | ₩40,402 | ₩39,544 | ₩40,375 | +1.76% | 28.7만 |
|---|
| 2026.04.23 | ₩39,785 | ₩40,187 | ₩39,464 | ₩39,866 | +0.20% | 29만 |
|---|
| 2026.04.22 | ₩37,842 | ₩39,825 | ₩37,842 | ₩39,624 | +4.71% | 70.9만 |
|---|
| 2026.04.21 | ₩37,722 | ₩37,882 | ₩36,918 | ₩36,985 | -1.95% | 18.2만 |
|---|
| 2026.04.20 | ₩37,534 | ₩38,137 | ₩37,279 | ₩37,802 | +0.71% | 19만 |
|---|
| 2026.04.17 | ₩37,293 | ₩38,298 | ₩37,226 | ₩37,655 | +0.97% | 37.5만 |
|---|
| 2026.04.16 | ₩36,918 | ₩37,145 | ₩36,663 | ₩36,851 | -0.18% | 23.4만 |
|---|
| 2026.04.15 | ₩37,132 | ₩37,293 | ₩36,676 | ₩37,038 | -0.25% | 19.5만 |
|---|
| 2026.04.14 | ₩37,373 | ₩37,373 | ₩36,623 | ₩37,145 | -0.61% | 21.9만 |
|---|
| 2026.04.13 | ₩37,333 | ₩37,454 | ₩37,025 | ₩37,454 | +0.32% | 16.9만 |
|---|
| 2026.04.10 | ₩37,628 | ₩37,641 | ₩37,105 | ₩37,521 | -0.28% | 12.5만 |
|---|
| 2026.04.09 | ₩36,797 | ₩37,909 | ₩36,730 | ₩37,655 | +2.33% | 23.6만 |
|---|
| 2026.04.08 | ₩37,253 | ₩37,467 | ₩36,636 | ₩37,025 | -0.61% | 26.4만 |
|---|
| 2026.04.07 | ₩35,872 | ₩36,221 | ₩35,752 | ₩35,993 | +0.34% | 20만 |
|---|
| 2026.04.06 | ₩35,537 | ₩36,060 | ₩35,216 | ₩35,993 | +1.28% | 18.1만 |
|---|
| 2026.04.02 | ₩35,055 | ₩35,752 | ₩34,881 | ₩35,470 | +1.19% | 24.3만 |
|---|
| 2026.04.01 | ₩35,524 | ₩36,073 | ₩35,229 | ₩35,645 | +0.34% | 23.7만 |
|---|
| 2026.03.31 | ₩35,578 | ₩35,765 | ₩34,921 | ₩35,323 | -0.72% | 28.7만 |
|---|
| 2026.03.30 | ₩34,961 | ₩35,243 | ₩34,854 | ₩35,055 | +0.27% | 21.6만 |
|---|
| 2026.03.27 | ₩35,028 | ₩35,122 | ₩34,680 | ₩34,720 | -0.88% | 22.7만 |
|---|
| 2026.03.26 | ₩34,666 | ₩35,296 | ₩34,666 | ₩35,283 | +1.78% | 17.6만 |
|---|
| 2026.03.25 | ₩35,283 | ₩35,524 | ₩34,800 | ₩35,082 | -0.57% | 20.3만 |
|---|
| 2026.03.24 | ₩34,707 | ₩35,497 | ₩34,707 | ₩35,001 | +0.85% | 29.8만 |
|---|
| 2026.03.23 | ₩34,733 | ₩35,658 | ₩34,077 | ₩35,109 | +1.08% | 31.6만 |
|---|
| 2026.03.20 | ₩34,452 | ₩34,559 | ₩33,822 | ₩33,956 | -1.44% | 162만 |
|---|
| 2026.03.19 | ₩33,715 | ₩34,693 | ₩33,554 | ₩34,452 | +2.19% | 25.9만 |
|---|
| 2026.03.18 | ₩33,916 | ₩34,090 | ₩33,635 | ₩33,809 | -0.32% | 38.3만 |
|---|
| 2026.03.17 | ₩34,693 | ₩34,707 | ₩33,983 | ₩34,050 | -1.85% | 49.6만 |
|---|
| 2026.03.16 | ₩34,479 | ₩34,841 | ₩33,943 | ₩34,331 | -0.43% | 25.2만 |
|---|
| 2026.03.13 | ₩33,996 | ₩34,171 | ₩33,380 | ₩34,023 | +0.08% | 24.4만 |
|---|
| 2026.03.12 | ₩33,072 | ₩33,903 | ₩33,072 | ₩33,862 | +2.39% | 22.3만 |
|---|
| 2026.03.11 | ₩34,090 | ₩34,331 | ₩33,460 | ₩33,755 | -0.98% | 22.3만 |
|---|
| 2026.03.10 | ₩33,956 | ₩35,015 | ₩33,755 | ₩34,238 | +0.83% | 29만 |
|---|
| 2026.03.09 | ₩33,916 | ₩34,197 | ₩32,884 | ₩34,077 | +0.47% | 32.7만 |
|---|
| 2026.03.06 | ₩33,836 | ₩34,519 | ₩33,273 | ₩34,519 | +2.02% | 26만 |
|---|
| 2026.03.05 | ₩34,948 | ₩35,122 | ₩34,425 | ₩34,948 | 0.00% | 18.9만 |
|---|
| 2026.03.04 | ₩35,444 | ₩35,913 | ₩35,042 | ₩35,457 | +0.04% | 19만 |
|---|
| 2026.03.03 | ₩34,318 | ₩35,417 | ₩34,050 | ₩35,310 | +2.89% | 22.4만 |
|---|
| 2026.03.02 | ₩34,398 | ₩35,779 | ₩34,077 | ₩35,323 | +2.69% | 25.1만 |
|---|
| 2026.02.27 | ₩35,980 | ₩35,980 | ₩34,707 | ₩34,988 | -2.76% | 35.2만 |
|---|
| 2026.02.26 | ₩36,355 | ₩36,971 | ₩35,993 | ₩36,529 | +0.48% | 28.7만 |
|---|
| 2026.02.25 | ₩35,524 | ₩36,261 | ₩35,189 | ₩36,181 | +1.85% | 29만 |
|---|
| 2026.02.24 | ₩34,988 | ₩35,403 | ₩34,666 | ₩35,001 | +0.04% | 26.5만 |
|---|
| 2026.02.23 | ₩36,703 | ₩36,971 | ₩34,666 | ₩35,082 | -4.42% | 31.8만 |
|---|
| 2026.02.20 | ₩36,676 | ₩36,998 | ₩36,060 | ₩36,703 | +0.07% | 21.1만 |
|---|
| 2026.02.19 | ₩36,435 | ₩36,690 | ₩36,181 | ₩36,690 | +0.70% | 25.7만 |
|---|
| 2026.02.18 | ₩36,623 | ₩37,440 | ₩36,234 | ₩36,690 | +0.18% | 63.9만 |
|---|
| 2026.02.17 | ₩36,073 | ₩36,770 | ₩35,712 | ₩36,583 | +1.41% | 29.3만 |
|---|
| 2026.02.13 | ₩35,819 | ₩36,181 | ₩35,336 | ₩35,980 | +0.45% | 18.5만 |
|---|
| 2026.02.12 | ₩36,395 | ₩36,676 | ₩35,323 | ₩35,872 | -1.44% | 25만 |
|---|
| 2026.02.11 | ₩36,810 | ₩36,998 | ₩35,926 | ₩36,006 | -2.18% | 26.5만 |
|---|
| 2026.02.10 | ₩36,797 | ₩37,212 | ₩36,181 | ₩36,663 | -0.36% | 22만 |
|---|
| 2026.02.09 | ₩37,186 | ₩37,400 | ₩36,609 | ₩36,676 | -1.37% | 23.3만 |
|---|
| 2026.02.06 | ₩37,775 | ₩38,097 | ₩37,400 | ₩37,641 | -0.35% | 23.1만 |
|---|
| 2026.02.05 | ₩37,440 | ₩37,708 | ₩37,011 | ₩37,467 | +0.07% | 25.7만 |
|---|
| 2026.02.04 | ₩36,998 | ₩38,177 | ₩36,690 | ₩37,387 | +1.05% | 39.6만 |
|---|
| 2026.02.03 | ₩36,797 | ₩37,722 | ₩36,020 | ₩36,784 | -0.04% | 36.2만 |
|---|
| 2026.02.02 | ₩35,832 | ₩37,253 | ₩35,685 | ₩36,770 | +2.62% | 27.8만 |
|---|
| 2026.01.30 | ₩35,363 | ₩35,792 | ₩35,068 | ₩35,604 | +0.68% | 54.6만 |
|---|
| 2026.01.29 | ₩34,800 | ₩35,645 | ₩34,197 | ₩35,604 | +2.31% | 47.1만 |
|---|
| 2026.01.28 | ₩36,770 | ₩37,400 | ₩32,884 | ₩33,192 | -9.73% | 70.7만 |
|---|
| 2026.01.27 | ₩38,110 | ₩38,526 | ₩37,949 | ₩38,137 | +0.07% | 31.2만 |
|---|
| 2026.01.26 | ₩38,660 | ₩38,887 | ₩37,547 | ₩38,070 | -1.53% | 21.4만 |
|---|
| 2026.01.23 | ₩39,772 | ₩39,772 | ₩38,526 | ₩38,820 | -2.39% | 36만 |
|---|
| 2026.01.22 | ₩39,758 | ₩40,469 | ₩38,392 | ₩39,624 | -0.34% | 41.8만 |
|---|
| 2026.01.21 | ₩38,016 | ₩39,678 | ₩38,016 | ₩39,598 | +4.16% | 19.6만 |
|---|
| 2026.01.20 | ₩37,708 | ₩38,110 | ₩37,413 | ₩37,641 | -0.18% | 17.4만 |
|---|
| 2026.01.16 | ₩38,579 | ₩38,847 | ₩37,882 | ₩38,378 | -0.52% | 21.3만 |
|---|
| 2026.01.15 | ₩37,775 | ₩38,861 | ₩37,708 | ₩38,673 | +2.38% | 18.4만 |
|---|
| 2026.01.14 | ₩37,279 | ₩37,882 | ₩37,159 | ₩37,775 | +1.33% | 15.7만 |
|---|
| 2026.01.13 | ₩37,333 | ₩37,775 | ₩37,011 | ₩37,387 | +0.14% | 17.8만 |
|---|
| 2026.01.12 | ₩37,306 | ₩37,507 | ₩36,944 | ₩37,132 | -0.47% | 22.6만 |
|---|
| 2026.01.09 | ₩37,467 | ₩37,829 | ₩36,877 | ₩37,547 | +0.21% | 39.8만 |
|---|
| 2026.01.08 | ₩36,743 | ₩37,507 | ₩36,743 | ₩37,387 | +1.75% | 27.7만 |
|---|
| 2026.01.07 | ₩37,011 | ₩37,119 | ₩36,529 | ₩36,944 | -0.18% | 20만 |
|---|
| 2026.01.06 | ₩36,542 | ₩37,132 | ₩36,194 | ₩37,065 | +1.43% | 28만 |
|---|
| 2026.01.05 | ₩35,899 | ₩37,065 | ₩35,899 | ₩36,784 | +2.46% | 34.9만 |
|---|
| 2026.01.02 | ₩36,328 | ₩36,328 | ₩35,524 | ₩35,980 | -0.96% | 25.5만 |
|---|
| 2025.12.31 | ₩36,569 | ₩36,797 | ₩36,114 | ₩36,221 | -0.95% | 20.5만 |
|---|
| 2025.12.30 | ₩36,851 | ₩36,904 | ₩36,462 | ₩36,502 | -0.95% | 22.1만 |
|---|
| 2025.12.29 | ₩37,306 | ₩37,547 | ₩36,784 | ₩36,864 | -1.19% | 42.9만 |
|---|
| 2025.12.26 | ₩37,641 | ₩37,641 | ₩37,105 | ₩37,186 | -1.21% | 15.7만 |
|---|
| 2025.12.24 | ₩37,882 | ₩37,882 | ₩37,614 | ₩37,655 | -0.60% | 11.8만 |
|---|
| 2025.12.23 | ₩37,936 | ₩38,231 | ₩37,789 | ₩37,856 | -0.21% | 63.1만 |
|---|
| 2025.12.22 | ₩38,164 | ₩38,526 | ₩37,815 | ₩37,963 | -0.53% | 31만 |
|---|
| 2025.12.19 | ₩38,499 | ₩38,753 | ₩37,722 | ₩38,217 | -0.73% | 49.8만 |
|---|
| 2025.12.18 | ₩38,767 | ₩39,021 | ₩38,499 | ₩38,660 | -0.28% | 119.6만 |
|---|
| 2025.12.17 | ₩38,499 | ₩38,794 | ₩38,083 | ₩38,646 | +0.38% | 60만 |
|---|
| 2025.12.16 | ₩38,861 | ₩39,008 | ₩38,378 | ₩38,512 | -0.90% | 36.4만 |
|---|
| 2025.12.15 | ₩39,142 | ₩39,477 | ₩38,767 | ₩38,887 | -0.65% | 75만 |
|---|
| 2025.12.12 | ₩39,155 | ₩39,155 | ₩38,606 | ₩38,914 | -0.62% | 27만 |
|---|
| 2025.12.11 | ₩38,887 | ₩39,236 | ₩38,767 | ₩38,968 | +0.21% | 17.9만 |
|---|
| 2025.12.10 | ₩37,815 | ₩39,222 | ₩37,521 | ₩39,035 | +3.22% | 34만 |
|---|
| 2025.12.09 | ₩38,003 | ₩38,485 | ₩37,762 | ₩37,856 | -0.39% | 24.5만 |
|---|
| 2025.12.08 | ₩37,775 | ₩38,110 | ₩37,722 | ₩37,882 | +0.28% | 19.1만 |
|---|
| 2025.12.05 | ₩37,722 | ₩38,070 | ₩37,440 | ₩37,668 | -0.14% | 17.9만 |
|---|
| 2025.12.04 | ₩37,668 | ₩37,856 | ₩37,507 | ₩37,789 | +0.32% | 19.2만 |
|---|
| 2025.12.03 | ₩37,856 | ₩38,231 | ₩37,561 | ₩37,708 | -0.39% | 38.4만 |
|---|
| 2025.12.02 | ₩37,815 | ₩37,882 | ₩37,521 | ₩37,695 | -0.32% | 14.6만 |
|---|
| 2025.12.01 | ₩36,797 | ₩37,882 | ₩36,797 | ₩37,815 | +2.77% | 15.3만 |
|---|
| 2025.11.28 | ₩37,360 | ₩37,614 | ₩36,891 | ₩37,011 | -0.93% | 7.3만 |
|---|
| 2025.11.26 | ₩37,480 | ₩37,963 | ₩37,199 | ₩37,373 | -0.29% | 33만 |
|---|
| 2025.11.25 | ₩36,770 | ₩38,030 | ₩36,770 | ₩37,668 | +2.44% | 22.1만 |
|---|
| 2025.11.24 | ₩36,717 | ₩36,971 | ₩36,274 | ₩36,489 | -0.62% | 15.9만 |
|---|
| 2025.11.21 | ₩35,484 | ₩36,824 | ₩35,269 | ₩36,529 | +2.95% | 20.2만 |
|---|
| 2025.11.20 | ₩35,645 | ₩36,328 | ₩35,202 | ₩35,457 | -0.53% | 14.8만 |
|---|
| 2025.11.19 | ₩34,666 | ₩35,336 | ₩34,599 | ₩35,202 | +1.55% | 9.3만 |
|---|
| 2025.11.18 | ₩34,720 | ₩35,109 | ₩34,546 | ₩34,720 | 0.00% | 10.4만 |
|---|
| 2025.11.17 | ₩36,060 | ₩36,315 | ₩34,613 | ₩34,800 | -3.49% | 14.8만 |
|---|
| 2025.11.14 | ₩35,926 | ₩36,328 | ₩35,310 | ₩36,221 | +0.82% | 10.6만 |
|---|
| 2025.11.13 | ₩35,779 | ₩36,583 | ₩35,779 | ₩36,047 | +0.75% | 17만 |
|---|
| 2025.11.12 | ₩36,060 | ₩36,623 | ₩36,020 | ₩36,047 | -0.04% | 18.2만 |
|---|
| 2025.11.11 | ₩36,140 | ₩36,422 | ₩35,738 | ₩36,060 | -0.22% | 8.8만 |
|---|
| 2025.11.10 | ₩35,859 | ₩36,288 | ₩35,578 | ₩36,167 | +0.86% | 10.6만 |
|---|
| 2025.11.07 | ₩35,430 | ₩35,913 | ₩35,109 | ₩35,631 | +0.57% | 10.8만 |
|---|
| 2025.11.06 | ₩35,805 | ₩35,846 | ₩35,189 | ₩35,390 | -1.16% | 13.4만 |
|---|
| 2025.11.05 | ₩35,618 | ₩35,980 | ₩35,390 | ₩35,832 | +0.60% | 14.5만 |
|---|
| 2025.11.04 | ₩35,417 | ₩35,591 | ₩35,042 | ₩35,564 | +0.42% | 21.7만 |
|---|
| 2025.11.03 | ₩35,095 | ₩36,006 | ₩34,412 | ₩35,980 | +2.52% | 20.8만 |
|---|
| 2025.10.31 | ₩35,671 | ₩35,685 | ₩34,975 | ₩35,377 | -0.83% | 19.7만 |
|---|
| 2025.10.30 | ₩35,819 | ₩36,556 | ₩35,403 | ₩35,993 | +0.49% | 17.1만 |
|---|
| 2025.10.29 | ₩36,435 | ₩36,998 | ₩35,631 | ₩36,060 | -1.03% | 40.7만 |
|---|
| 2025.10.28 | ₩36,234 | ₩36,650 | ₩36,020 | ₩36,609 | +1.04% | 11.5만 |
|---|
| 2025.10.27 | ₩36,556 | ₩36,851 | ₩36,060 | ₩36,435 | -0.33% | 21.5만 |
|---|
| 2025.10.24 | ₩35,390 | ₩36,529 | ₩34,908 | ₩36,248 | +2.42% | 21.4만 |
|---|
| 2025.10.23 | ₩35,377 | ₩35,511 | ₩34,814 | ₩34,881 | -1.40% | 42.1만 |
|---|
| 2025.10.22 | ₩34,184 | ₩35,564 | ₩33,782 | ₩35,457 | +3.72% | 29.5만 |
|---|
| 2025.10.21 | ₩32,134 | ₩32,844 | ₩32,107 | ₩32,763 | +1.96% | 11.2만 |
|---|
| 2025.10.20 | ₩31,464 | ₩32,361 | ₩31,129 | ₩32,294 | +2.64% | 13.4만 |
|---|
| 2025.10.17 | ₩31,075 | ₩31,356 | ₩30,820 | ₩31,236 | +0.52% | 15.3만 |
|---|
| 2025.10.16 | ₩32,562 | ₩32,562 | ₩30,619 | ₩30,767 | -5.51% | 17.1만 |
|---|
| 2025.10.15 | ₩33,514 | ₩33,514 | ₩32,589 | ₩32,804 | -2.12% | 10.5만 |
|---|
| 2025.10.14 | ₩32,000 | ₩33,501 | ₩32,000 | ₩33,286 | +4.02% | 11.1만 |
|---|
| 2025.10.13 | ₩32,442 | ₩32,629 | ₩31,866 | ₩32,294 | -0.45% | 8.4만 |
|---|
| 2025.10.10 | ₩33,045 | ₩33,501 | ₩31,866 | ₩31,933 | -3.37% | 14.7만 |
|---|