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 | ₩41,706 | ₩41,706 | ₩41,157 | ₩41,171 | -1.28% | 17.3만 |
| 2026.10.08 | ₩41,706 | ₩42,107 | ₩41,465 | ₩41,840 | +0.32% | 28.7만 |
| 2026.10.07 | ₩42,067 | ₩42,067 | ₩41,452 | ₩41,973 | -0.22% | 19.8만 |
| 2026.10.06 | ₩42,334 | ₩42,548 | ₩42,147 | ₩42,375 | +0.09% | 21.2만 |
| 2026.10.05 | ₩42,401 | ₩42,522 | ₩41,973 | ₩42,134 | -0.63% | 23.2만 |
| 2026.10.02 | ₩42,187 | ₩42,762 | ₩42,013 | ₩42,361 | +0.41% | 17.9만 |
| 2026.10.01 | ₩41,157 | ₩41,786 | ₩40,355 | ₩41,746 | +1.43% | 22.8만 |
| 2026.09.30 | ₩41,679 | ₩41,826 | ₩41,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,331 |
| -0.83% |
| 31.5만 |
| 2026.09.29 | ₩42,334 | ₩42,535 | ₩41,572 | ₩41,679 | -1.55% | 23만 |
|---|
| 2026.09.28 | ₩42,990 | ₩43,017 | ₩42,214 | ₩42,268 | -1.68% | 19.5만 |
|---|
| 2026.09.25 | ₩42,776 | ₩43,110 | ₩42,642 | ₩42,936 | +0.38% | 22.7만 |
|---|
| 2026.09.24 | ₩42,268 | ₩42,843 | ₩42,120 | ₩42,575 | +0.73% | 29.5만 |
|---|
| 2026.09.23 | ₩42,762 | ₩42,896 | ₩42,187 | ₩42,241 | -1.22% | 24.8만 |
|---|
| 2026.09.22 | ₩43,378 | ₩43,578 | ₩42,762 | ₩42,776 | -1.39% | 27.5만 |
|---|
| 2026.09.21 | ₩43,297 | ₩43,565 | ₩43,003 | ₩43,097 | -0.46% | 20.7만 |
|---|
| 2026.09.18 | ₩42,736 | ₩43,351 | ₩42,415 | ₩43,231 | +1.16% | 57.1만 |
|---|
| 2026.09.17 | ₩43,271 | ₩43,338 | ₩42,843 | ₩43,110 | -0.37% | 21.5만 |
|---|
| 2026.09.16 | ₩43,083 | ₩43,231 | ₩41,920 | ₩42,910 | -0.40% | 29.7만 |
|---|
| 2026.09.15 | ₩42,923 | ₩43,231 | ₩42,682 | ₩43,017 | +0.22% | 19.8만 |
|---|
| 2026.09.14 | ₩42,535 | ₩43,150 | ₩42,468 | ₩42,869 | +0.79% | 22.2만 |
|---|
| 2026.09.11 | ₩43,030 | ₩43,150 | ₩42,281 | ₩42,535 | -1.15% | 20만 |
|---|
| 2026.09.10 | ₩42,080 | ₩42,669 | ₩41,652 | ₩42,655 | +1.37% | 14.9만 |
|---|
| 2026.09.09 | ₩42,013 | ₩42,415 | ₩41,692 | ₩42,080 | +0.16% | 19.9만 |
|---|
| 2026.09.08 | ₩42,722 | ₩42,749 | ₩42,348 | ₩42,388 | -0.78% | 15.6만 |
|---|
| 2026.09.04 | ₩42,334 | ₩43,124 | ₩42,334 | ₩42,883 | +1.30% | 19.3만 |
|---|
| 2026.09.03 | ₩42,495 | ₩42,910 | ₩42,401 | ₩42,589 | +0.22% | 21.4만 |
|---|
| 2026.09.02 | ₩41,478 | ₩42,348 | ₩41,478 | ₩42,268 | +1.90% | 18.6만 |
|---|
| 2026.09.01 | ₩41,304 | ₩41,759 | ₩41,024 | ₩41,278 | -0.06% | 20.3만 |
|---|
| 2026.08.31 | ₩41,625 | ₩41,625 | ₩41,157 | ₩41,465 | -0.39% | 20.3만 |
|---|
| 2026.08.28 | ₩41,666 | ₩41,987 | ₩41,492 | ₩41,652 | -0.03% | 16.3만 |
|---|
| 2026.08.27 | ₩41,492 | ₩41,719 | ₩40,957 | ₩41,666 | +0.42% | 17만 |
|---|
| 2026.08.26 | ₩41,612 | ₩41,746 | ₩41,304 | ₩41,572 | -0.10% | 16.2만 |
|---|
| 2026.08.25 | ₩41,866 | ₩41,866 | ₩41,358 | ₩41,411 | -1.09% | 12.5만 |
|---|
| 2026.08.24 | ₩41,799 | ₩42,187 | ₩41,652 | ₩41,759 | -0.10% | 17.4만 |
|---|
| 2026.08.21 | ₩42,027 | ₩42,054 | ₩41,291 | ₩41,612 | -0.99% | 33.9만 |
|---|
| 2026.08.20 | ₩41,599 | ₩41,746 | ₩41,291 | ₩41,666 | +0.16% | 18.6만 |
|---|
| 2026.08.19 | ₩43,003 | ₩43,003 | ₩41,612 | ₩41,666 | -3.11% | 20.7만 |
|---|
| 2026.08.18 | ₩43,204 | ₩43,231 | ₩42,762 | ₩42,883 | -0.74% | 19.9만 |
|---|
| 2026.08.17 | ₩43,458 | ₩43,578 | ₩42,869 | ₩43,070 | -0.89% | 16.7만 |
|---|
| 2026.08.14 | ₩43,378 | ₩43,739 | ₩43,271 | ₩43,391 | +0.03% | 13.9만 |
|---|
| 2026.08.13 | ₩43,351 | ₩43,659 | ₩43,231 | ₩43,458 | +0.25% | 19.1만 |
|---|
| 2026.08.12 | ₩42,910 | ₩43,351 | ₩42,869 | ₩43,137 | +0.53% | 17만 |
|---|
| 2026.08.11 | ₩42,508 | ₩43,043 | ₩42,508 | ₩42,762 | +0.60% | 17.3만 |
|---|
| 2026.08.10 | ₩42,495 | ₩42,562 | ₩42,040 | ₩42,375 | -0.28% | 20.6만 |
|---|
| 2026.08.07 | ₩42,976 | ₩42,990 | ₩42,642 | ₩42,682 | -0.68% | 16.7만 |
|---|
| 2026.08.06 | ₩43,645 | ₩43,739 | ₩43,003 | ₩43,043 | -1.38% | 25.8만 |
|---|
| 2026.08.05 | ₩43,511 | ₩43,511 | ₩43,017 | ₩43,338 | -0.40% | 18.8만 |
|---|
| 2026.08.04 | ₩42,950 | ₩43,672 | ₩42,762 | ₩43,297 | +0.81% | 26만 |
|---|
| 2026.08.03 | ₩42,682 | ₩43,177 | ₩42,615 | ₩42,816 | +0.31% | 32.9만 |
|---|
| 2026.07.31 | ₩42,482 | ₩42,722 | ₩42,254 | ₩42,642 | +0.38% | 28.7만 |
|---|
| 2026.07.30 | ₩42,401 | ₩42,655 | ₩42,080 | ₩42,388 | -0.03% | 19.2만 |
|---|
| 2026.07.29 | ₩42,361 | ₩42,883 | ₩42,107 | ₩42,201 | -0.38% | 31.6만 |
|---|
| 2026.07.28 | ₩42,736 | ₩43,030 | ₩42,214 | ₩42,562 | -0.41% | 26.3만 |
|---|
| 2026.07.27 | ₩42,950 | ₩43,150 | ₩42,294 | ₩42,321 | -1.46% | 28.5만 |
|---|
| 2026.07.24 | ₩43,124 | ₩43,137 | ₩42,241 | ₩42,388 | -1.71% | 37.1만 |
|---|
| 2026.07.23 | ₩41,866 | ₩43,150 | ₩41,278 | ₩43,097 | +2.94% | 51.9만 |
|---|
| 2026.07.22 | ₩42,268 | ₩42,361 | ₩40,114 | ₩42,000 | -0.63% | 63.4만 |
|---|
| 2026.07.21 | ₩43,057 | ₩43,766 | ₩42,682 | ₩43,431 | +0.87% | 24.2만 |
|---|
| 2026.07.20 | ₩43,645 | ₩43,685 | ₩42,963 | ₩43,057 | -1.35% | 21.7만 |
|---|
| 2026.07.17 | ₩44,341 | ₩44,341 | ₩43,244 | ₩43,645 | -1.57% | 33.1만 |
|---|
| 2026.07.16 | ₩43,271 | ₩44,796 | ₩43,271 | ₩44,555 | +2.97% | 28만 |
|---|
| 2026.07.15 | ₩42,990 | ₩43,659 | ₩42,803 | ₩43,284 | +0.68% | 22.8만 |
|---|
| 2026.07.14 | ₩43,177 | ₩43,324 | ₩42,736 | ₩42,856 | -0.74% | 23.3만 |
|---|
| 2026.07.13 | ₩42,976 | ₩43,351 | ₩42,722 | ₩43,177 | +0.47% | 34.1만 |
|---|
| 2026.07.10 | ₩42,869 | ₩42,923 | ₩42,441 | ₩42,869 | 0.00% | 18만 |
|---|
| 2026.07.09 | ₩42,294 | ₩42,776 | ₩42,294 | ₩42,722 | +1.01% | 17.2만 |
|---|
| 2026.07.08 | ₩42,976 | ₩42,976 | ₩42,067 | ₩42,268 | -1.65% | 20.1만 |
|---|
| 2026.07.07 | ₩43,565 | ₩43,645 | ₩43,017 | ₩43,030 | -1.23% | 19.7만 |
|---|
| 2026.07.06 | ₩43,391 | ₩43,899 | ₩43,231 | ₩43,445 | +0.12% | 17.4만 |
|---|
| 2026.07.02 | ₩44,501 | ₩44,809 | ₩43,150 | ₩43,458 | -2.34% | 17.8만 |
|---|
| 2026.07.01 | ₩43,364 | ₩44,501 | ₩43,137 | ₩44,381 | +2.34% | 22.2만 |
|---|
| 2026.06.30 | ₩43,271 | ₩43,699 | ₩43,003 | ₩43,338 | +0.15% | 17.4만 |
|---|
| 2026.06.29 | ₩43,057 | ₩43,538 | ₩42,910 | ₩43,351 | +0.68% | 32만 |
|---|
| 2026.06.26 | ₩43,431 | ₩43,832 | ₩43,030 | ₩43,699 | +0.62% | 65.6만 |
|---|
| 2026.06.25 | ₩42,950 | ₩43,498 | ₩42,829 | ₩43,431 | +1.12% | 22.8만 |
|---|
| 2026.06.24 | ₩42,789 | ₩43,137 | ₩42,629 | ₩42,950 | +0.38% | 40.2만 |
|---|
| 2026.06.23 | ₩42,000 | ₩42,869 | ₩41,625 | ₩42,789 | +1.88% | 22.9만 |
|---|
| 2026.06.22 | ₩41,679 | ₩42,241 | ₩41,679 | ₩41,973 | +0.71% | 19.9만 |
|---|
| 2026.06.18 | ₩41,505 | ₩41,960 | ₩41,144 | ₩41,746 | +0.58% | 63만 |
|---|
| 2026.06.17 | ₩41,813 | ₩42,107 | ₩40,649 | ₩41,117 | -1.66% | 30.6만 |
|---|
| 2026.06.16 | ₩42,013 | ₩42,281 | ₩41,291 | ₩41,813 | -0.48% | 25.5만 |
|---|
| 2026.06.15 | ₩42,642 | ₩42,789 | ₩41,505 | ₩41,599 | -2.45% | 19만 |
|---|
| 2026.06.12 | ₩42,040 | ₩42,629 | ₩41,906 | ₩42,468 | +1.02% | 17.7만 |
|---|
| 2026.06.11 | ₩41,866 | ₩42,000 | ₩41,358 | ₩41,826 | -0.10% | 27.3만 |
|---|
| 2026.06.10 | ₩41,318 | ₩41,866 | ₩41,278 | ₩41,746 | +1.04% | 22.5만 |
|---|
| 2026.06.09 | ₩41,104 | ₩41,866 | ₩41,024 | ₩41,090 | -0.03% | 18.3만 |
|---|
| 2026.06.08 | ₩40,729 | ₩41,157 | ₩40,649 | ₩40,850 | +0.30% | 15.8만 |
|---|
| 2026.06.05 | ₩40,703 | ₩41,117 | ₩40,676 | ₩40,703 | 0.00% | 17.9만 |
|---|
| 2026.06.04 | ₩39,579 | ₩40,850 | ₩39,459 | ₩40,743 | +2.94% | 20.1만 |
|---|
| 2026.06.03 | ₩40,208 | ₩40,208 | ₩38,964 | ₩38,990 | -3.03% | 21.3만 |
|---|
| 2026.06.02 | ₩39,646 | ₩40,636 | ₩39,606 | ₩40,408 | +1.92% | 17만 |
|---|
| 2026.06.01 | ₩40,087 | ₩40,382 | ₩39,338 | ₩39,820 | -0.67% | 19.3만 |
|---|
| 2026.05.29 | ₩40,408 | ₩40,502 | ₩40,154 | ₩40,288 | -0.30% | 19.1만 |
|---|
| 2026.05.28 | ₩40,127 | ₩40,408 | ₩39,646 | ₩40,355 | +0.57% | 18.4만 |
|---|
| 2026.05.27 | ₩41,304 | ₩41,371 | ₩40,622 | ₩40,756 | -1.33% | 16.5만 |
|---|
| 2026.05.26 | ₩40,448 | ₩41,117 | ₩40,382 | ₩41,104 | +1.62% | 18.6만 |
|---|
| 2026.05.22 | ₩40,689 | ₩40,850 | ₩40,355 | ₩40,355 | -0.82% | 17.8만 |
|---|
| 2026.05.21 | ₩40,020 | ₩40,596 | ₩39,780 | ₩40,555 | +1.34% | 38만 |
|---|
| 2026.05.20 | ₩39,392 | ₩40,301 | ₩39,392 | ₩40,234 | +2.14% | 46만 |
|---|
| 2026.05.19 | ₩39,365 | ₩39,606 | ₩39,071 | ₩39,378 | +0.03% | 12.5만 |
|---|
| 2026.05.18 | ₩38,990 | ₩39,646 | ₩38,817 | ₩39,579 | +1.51% | 17.5만 |
|---|
| 2026.05.15 | ₩39,124 | ₩39,392 | ₩38,522 | ₩38,910 | -0.55% | 27.1만 |
|---|
| 2026.05.14 | ₩39,111 | ₩39,525 | ₩38,843 | ₩39,191 | +0.21% | 15.4만 |
|---|
| 2026.05.13 | ₩39,218 | ₩39,218 | ₩38,763 | ₩38,857 | -0.92% | 19.2만 |
|---|
| 2026.05.12 | ₩39,766 | ₩39,766 | ₩38,669 | ₩39,298 | -1.18% | 15.5만 |
|---|
| 2026.05.11 | ₩40,716 | ₩40,716 | ₩39,539 | ₩39,646 | -2.63% | 21.5만 |
|---|
| 2026.05.08 | ₩40,636 | ₩40,743 | ₩40,181 | ₩40,622 | -0.03% | 23.1만 |
|---|
| 2026.05.07 | ₩40,743 | ₩41,131 | ₩40,462 | ₩40,636 | -0.26% | 28.6만 |
|---|
| 2026.05.06 | ₩40,689 | ₩40,943 | ₩40,395 | ₩40,689 | 0.00% | 25.5만 |
|---|
| 2026.05.05 | ₩39,699 | ₩40,435 | ₩39,659 | ₩40,315 | +1.55% | 32.3만 |
|---|
| 2026.05.04 | ₩39,766 | ₩40,181 | ₩39,057 | ₩39,432 | -0.84% | 27.3만 |
|---|
| 2026.05.01 | ₩40,248 | ₩40,569 | ₩39,780 | ₩40,355 | +0.27% | 26.9만 |
|---|
| 2026.04.30 | ₩39,699 | ₩40,315 | ₩39,619 | ₩40,007 | +0.77% | 37.7만 |
|---|
| 2026.04.29 | ₩41,331 | ₩41,826 | ₩39,659 | ₩39,927 | -3.40% | 35.3만 |
|---|
| 2026.04.28 | ₩41,358 | ₩41,906 | ₩41,050 | ₩41,559 | +0.49% | 26.8만 |
|---|
| 2026.04.27 | ₩40,823 | ₩41,559 | ₩40,315 | ₩41,131 | +0.75% | 24.4만 |
|---|
| 2026.04.24 | ₩39,606 | ₩40,328 | ₩39,472 | ₩40,301 | +1.76% | 28.7만 |
|---|
| 2026.04.23 | ₩39,713 | ₩40,114 | ₩39,392 | ₩39,793 | +0.20% | 29만 |
|---|
| 2026.04.22 | ₩37,773 | ₩39,753 | ₩37,773 | ₩39,552 | +4.71% | 70.9만 |
|---|
| 2026.04.21 | ₩37,653 | ₩37,813 | ₩36,850 | ₩36,917 | -1.95% | 18.2만 |
|---|
| 2026.04.20 | ₩37,466 | ₩38,068 | ₩37,211 | ₩37,733 | +0.71% | 19만 |
|---|
| 2026.04.17 | ₩37,225 | ₩38,228 | ₩37,158 | ₩37,586 | +0.97% | 37.5만 |
|---|
| 2026.04.16 | ₩36,850 | ₩37,078 | ₩36,596 | ₩36,783 | -0.18% | 23.4만 |
|---|
| 2026.04.15 | ₩37,064 | ₩37,225 | ₩36,610 | ₩36,971 | -0.25% | 19.5만 |
|---|
| 2026.04.14 | ₩37,305 | ₩37,305 | ₩36,556 | ₩37,078 | -0.61% | 21.9만 |
|---|
| 2026.04.13 | ₩37,265 | ₩37,385 | ₩36,957 | ₩37,385 | +0.32% | 16.9만 |
|---|
| 2026.04.10 | ₩37,559 | ₩37,573 | ₩37,038 | ₩37,452 | -0.28% | 12.5만 |
|---|
| 2026.04.09 | ₩36,730 | ₩37,840 | ₩36,663 | ₩37,586 | +2.33% | 23.6만 |
|---|
| 2026.04.08 | ₩37,185 | ₩37,399 | ₩36,569 | ₩36,957 | -0.61% | 26.4만 |
|---|
| 2026.04.07 | ₩35,807 | ₩36,155 | ₩35,687 | ₩35,927 | +0.34% | 20만 |
|---|
| 2026.04.06 | ₩35,473 | ₩35,994 | ₩35,152 | ₩35,927 | +1.28% | 18.1만 |
|---|
| 2026.04.02 | ₩34,991 | ₩35,687 | ₩34,817 | ₩35,406 | +1.19% | 24.3만 |
|---|
| 2026.04.01 | ₩35,459 | ₩36,008 | ₩35,165 | ₩35,580 | +0.34% | 23.7만 |
|---|
| 2026.03.31 | ₩35,513 | ₩35,700 | ₩34,857 | ₩35,259 | -0.72% | 28.7만 |
|---|
| 2026.03.30 | ₩34,897 | ₩35,178 | ₩34,790 | ₩34,991 | +0.27% | 21.6만 |
|---|
| 2026.03.27 | ₩34,964 | ₩35,058 | ₩34,617 | ₩34,657 | -0.88% | 22.7만 |
|---|
| 2026.03.26 | ₩34,603 | ₩35,232 | ₩34,603 | ₩35,218 | +1.78% | 17.6만 |
|---|
| 2026.03.25 | ₩35,218 | ₩35,459 | ₩34,737 | ₩35,018 | -0.57% | 20.3만 |
|---|
| 2026.03.24 | ₩34,643 | ₩35,432 | ₩34,643 | ₩34,938 | +0.85% | 29.8만 |
|---|
| 2026.03.23 | ₩34,670 | ₩35,593 | ₩34,015 | ₩35,045 | +1.08% | 31.6만 |
|---|
| 2026.03.20 | ₩34,389 | ₩34,496 | ₩33,761 | ₩33,894 | -1.44% | 162만 |
|---|
| 2026.03.19 | ₩33,654 | ₩34,630 | ₩33,493 | ₩34,389 | +2.19% | 25.9만 |
|---|
| 2026.03.18 | ₩33,854 | ₩34,028 | ₩33,573 | ₩33,747 | -0.32% | 38.3만 |
|---|
| 2026.03.17 | ₩34,630 | ₩34,643 | ₩33,921 | ₩33,988 | -1.85% | 49.6만 |
|---|
| 2026.03.16 | ₩34,416 | ₩34,777 | ₩33,881 | ₩34,269 | -0.43% | 25.2만 |
|---|
| 2026.03.13 | ₩33,934 | ₩34,108 | ₩33,319 | ₩33,961 | +0.08% | 24.4만 |
|---|
| 2026.03.12 | ₩33,011 | ₩33,841 | ₩33,011 | ₩33,801 | +2.39% | 22.3만 |
|---|
| 2026.03.11 | ₩34,028 | ₩34,269 | ₩33,399 | ₩33,694 | -0.98% | 22.3만 |
|---|
| 2026.03.10 | ₩33,894 | ₩34,951 | ₩33,694 | ₩34,175 | +0.83% | 29만 |
|---|
| 2026.03.09 | ₩33,854 | ₩34,135 | ₩32,824 | ₩34,015 | +0.47% | 32.7만 |
|---|
| 2026.03.06 | ₩33,774 | ₩34,456 | ₩33,212 | ₩34,456 | +2.02% | 26만 |
|---|
| 2026.03.05 | ₩34,884 | ₩35,058 | ₩34,362 | ₩34,884 | 0.00% | 18.9만 |
|---|
| 2026.03.04 | ₩35,379 | ₩35,847 | ₩34,978 | ₩35,392 | +0.04% | 19만 |
|---|
| 2026.03.03 | ₩34,255 | ₩35,352 | ₩33,988 | ₩35,245 | +2.89% | 22.4만 |
|---|
| 2026.03.02 | ₩34,336 | ₩35,713 | ₩34,015 | ₩35,259 | +2.69% | 25.1만 |
|---|
| 2026.02.27 | ₩35,914 | ₩35,914 | ₩34,643 | ₩34,924 | -2.76% | 35.2만 |
|---|
| 2026.02.26 | ₩36,289 | ₩36,904 | ₩35,927 | ₩36,462 | +0.48% | 28.7만 |
|---|
| 2026.02.25 | ₩35,459 | ₩36,195 | ₩35,125 | ₩36,115 | +1.85% | 29만 |
|---|
| 2026.02.24 | ₩34,924 | ₩35,339 | ₩34,603 | ₩34,938 | +0.04% | 26.5만 |
|---|
| 2026.02.23 | ₩36,636 | ₩36,904 | ₩34,603 | ₩35,018 | -4.42% | 31.8만 |
|---|
| 2026.02.20 | ₩36,610 | ₩36,931 | ₩35,994 | ₩36,636 | +0.07% | 21.1만 |
|---|
| 2026.02.19 | ₩36,369 | ₩36,623 | ₩36,115 | ₩36,623 | +0.70% | 25.7만 |
|---|
| 2026.02.18 | ₩36,556 | ₩37,372 | ₩36,168 | ₩36,623 | +0.18% | 63.9만 |
|---|
| 2026.02.17 | ₩36,008 | ₩36,703 | ₩35,647 | ₩36,516 | +1.41% | 29.3만 |
|---|
| 2026.02.13 | ₩35,754 | ₩36,115 | ₩35,272 | ₩35,914 | +0.45% | 18.5만 |
|---|
| 2026.02.12 | ₩36,329 | ₩36,610 | ₩35,259 | ₩35,807 | -1.44% | 25만 |
|---|
| 2026.02.11 | ₩36,743 | ₩36,931 | ₩35,861 | ₩35,941 | -2.18% | 26.5만 |
|---|
| 2026.02.10 | ₩36,730 | ₩37,145 | ₩36,115 | ₩36,596 | -0.36% | 22만 |
|---|
| 2026.02.09 | ₩37,118 | ₩37,332 | ₩36,543 | ₩36,610 | -1.37% | 23.3만 |
|---|
| 2026.02.06 | ₩37,706 | ₩38,027 | ₩37,332 | ₩37,573 | -0.35% | 23.1만 |
|---|
| 2026.02.05 | ₩37,372 | ₩37,640 | ₩36,944 | ₩37,399 | +0.07% | 25.7만 |
|---|
| 2026.02.04 | ₩36,931 | ₩38,108 | ₩36,623 | ₩37,318 | +1.05% | 39.6만 |
|---|
| 2026.02.03 | ₩36,730 | ₩37,653 | ₩35,954 | ₩36,717 | -0.04% | 36.2만 |
|---|
| 2026.02.02 | ₩35,767 | ₩37,185 | ₩35,620 | ₩36,703 | +2.62% | 27.8만 |
|---|
| 2026.01.30 | ₩35,299 | ₩35,727 | ₩35,004 | ₩35,540 | +0.68% | 54.6만 |
|---|
| 2026.01.29 | ₩34,737 | ₩35,580 | ₩34,135 | ₩35,540 | +2.31% | 47.1만 |
|---|
| 2026.01.28 | ₩36,703 | ₩37,332 | ₩32,824 | ₩33,132 | -9.73% | 70.7만 |
|---|
| 2026.01.27 | ₩38,041 | ₩38,455 | ₩37,880 | ₩38,068 | +0.07% | 31.2만 |
|---|
| 2026.01.26 | ₩38,589 | ₩38,817 | ₩37,479 | ₩38,001 | -1.53% | 21.4만 |
|---|
| 2026.01.23 | ₩39,699 | ₩39,699 | ₩38,455 | ₩38,750 | -2.39% | 36만 |
|---|
| 2026.01.22 | ₩39,686 | ₩40,395 | ₩38,322 | ₩39,552 | -0.34% | 41.8만 |
|---|
| 2026.01.21 | ₩37,947 | ₩39,606 | ₩37,947 | ₩39,525 | +4.16% | 19.6만 |
|---|
| 2026.01.20 | ₩37,640 | ₩38,041 | ₩37,345 | ₩37,573 | -0.18% | 17.4만 |
|---|
| 2026.01.16 | ₩38,509 | ₩38,776 | ₩37,813 | ₩38,308 | -0.52% | 21.3만 |
|---|
| 2026.01.15 | ₩37,706 | ₩38,790 | ₩37,640 | ₩38,603 | +2.38% | 18.4만 |
|---|
| 2026.01.14 | ₩37,211 | ₩37,813 | ₩37,091 | ₩37,706 | +1.33% | 15.7만 |
|---|
| 2026.01.13 | ₩37,265 | ₩37,706 | ₩36,944 | ₩37,318 | +0.14% | 17.8만 |
|---|
| 2026.01.12 | ₩37,238 | ₩37,439 | ₩36,877 | ₩37,064 | -0.47% | 22.6만 |
|---|
| 2026.01.09 | ₩37,399 | ₩37,760 | ₩36,810 | ₩37,479 | +0.21% | 39.8만 |
|---|
| 2026.01.08 | ₩36,676 | ₩37,439 | ₩36,676 | ₩37,318 | +1.75% | 27.7만 |
|---|
| 2026.01.07 | ₩36,944 | ₩37,051 | ₩36,462 | ₩36,877 | -0.18% | 20만 |
|---|
| 2026.01.06 | ₩36,476 | ₩37,064 | ₩36,128 | ₩36,997 | +1.43% | 28만 |
|---|
| 2026.01.05 | ₩35,834 | ₩36,997 | ₩35,834 | ₩36,717 | +2.46% | 34.9만 |
|---|
| 2026.01.02 | ₩36,262 | ₩36,262 | ₩35,459 | ₩35,914 | -0.96% | 25.5만 |
|---|
| 2025.12.31 | ₩36,503 | ₩36,730 | ₩36,048 | ₩36,155 | -0.95% | 20.5만 |
|---|
| 2025.12.30 | ₩36,783 | ₩36,837 | ₩36,396 | ₩36,436 | -0.95% | 22.1만 |
|---|
| 2025.12.29 | ₩37,238 | ₩37,479 | ₩36,717 | ₩36,797 | -1.19% | 42.9만 |
|---|
| 2025.12.26 | ₩37,573 | ₩37,573 | ₩37,038 | ₩37,118 | -1.21% | 15.7만 |
|---|
| 2025.12.24 | ₩37,813 | ₩37,813 | ₩37,546 | ₩37,586 | -0.60% | 11.8만 |
|---|
| 2025.12.23 | ₩37,867 | ₩38,161 | ₩37,720 | ₩37,787 | -0.21% | 63.1만 |
|---|
| 2025.12.22 | ₩38,094 | ₩38,455 | ₩37,747 | ₩37,894 | -0.53% | 31만 |
|---|
| 2025.12.19 | ₩38,429 | ₩38,683 | ₩37,653 | ₩38,148 | -0.73% | 49.8만 |
|---|
| 2025.12.18 | ₩38,696 | ₩38,950 | ₩38,429 | ₩38,589 | -0.28% | 119.6만 |
|---|
| 2025.12.17 | ₩38,429 | ₩38,723 | ₩38,014 | ₩38,576 | +0.38% | 60만 |
|---|
| 2025.12.16 | ₩38,790 | ₩38,937 | ₩38,308 | ₩38,442 | -0.90% | 36.4만 |
|---|
| 2025.12.15 | ₩39,071 | ₩39,405 | ₩38,696 | ₩38,817 | -0.65% | 75만 |
|---|
| 2025.12.12 | ₩39,084 | ₩39,084 | ₩38,536 | ₩38,843 | -0.62% | 27만 |
|---|
| 2025.12.11 | ₩38,817 | ₩39,164 | ₩38,696 | ₩38,897 | +0.21% | 17.9만 |
|---|
| 2025.12.10 | ₩37,747 | ₩39,151 | ₩37,452 | ₩38,964 | +3.22% | 34만 |
|---|
| 2025.12.09 | ₩37,934 | ₩38,415 | ₩37,693 | ₩37,787 | -0.39% | 24.5만 |
|---|
| 2025.12.08 | ₩37,706 | ₩38,041 | ₩37,653 | ₩37,813 | +0.28% | 19.1만 |
|---|
| 2025.12.05 | ₩37,653 | ₩38,001 | ₩37,372 | ₩37,599 | -0.14% | 17.9만 |
|---|
| 2025.12.04 | ₩37,599 | ₩37,787 | ₩37,439 | ₩37,720 | +0.32% | 19.2만 |
|---|
| 2025.12.03 | ₩37,787 | ₩38,161 | ₩37,492 | ₩37,640 | -0.39% | 38.4만 |
|---|
| 2025.12.02 | ₩37,747 | ₩37,813 | ₩37,452 | ₩37,626 | -0.32% | 14.6만 |
|---|
| 2025.12.01 | ₩36,730 | ₩37,813 | ₩36,730 | ₩37,747 | +2.77% | 15.3만 |
|---|
| 2025.11.28 | ₩37,292 | ₩37,546 | ₩36,824 | ₩36,944 | -0.93% | 7.3만 |
|---|
| 2025.11.26 | ₩37,412 | ₩37,894 | ₩37,131 | ₩37,305 | -0.29% | 33만 |
|---|
| 2025.11.25 | ₩36,703 | ₩37,961 | ₩36,703 | ₩37,599 | +2.44% | 22.1만 |
|---|
| 2025.11.24 | ₩36,650 | ₩36,904 | ₩36,208 | ₩36,422 | -0.62% | 15.9만 |
|---|
| 2025.11.21 | ₩35,419 | ₩36,757 | ₩35,205 | ₩36,462 | +2.95% | 20.2만 |
|---|
| 2025.11.20 | ₩35,580 | ₩36,262 | ₩35,138 | ₩35,392 | -0.53% | 14.8만 |
|---|
| 2025.11.19 | ₩34,603 | ₩35,272 | ₩34,536 | ₩35,138 | +1.55% | 9.3만 |
|---|
| 2025.11.18 | ₩34,657 | ₩35,045 | ₩34,483 | ₩34,657 | 0.00% | 10.4만 |
|---|
| 2025.11.17 | ₩35,994 | ₩36,248 | ₩34,550 | ₩34,737 | -3.49% | 14.8만 |
|---|
| 2025.11.14 | ₩35,861 | ₩36,262 | ₩35,245 | ₩36,155 | +0.82% | 10.6만 |
|---|
| 2025.11.13 | ₩35,713 | ₩36,516 | ₩35,713 | ₩35,981 | +0.75% | 17만 |
|---|
| 2025.11.12 | ₩35,994 | ₩36,556 | ₩35,954 | ₩35,981 | -0.04% | 18.2만 |
|---|
| 2025.11.11 | ₩36,075 | ₩36,355 | ₩35,673 | ₩35,994 | -0.22% | 8.8만 |
|---|
| 2025.11.10 | ₩35,794 | ₩36,222 | ₩35,513 | ₩36,101 | +0.86% | 10.6만 |
|---|
| 2025.11.07 | ₩35,366 | ₩35,847 | ₩35,045 | ₩35,566 | +0.57% | 10.8만 |
|---|
| 2025.11.06 | ₩35,740 | ₩35,780 | ₩35,125 | ₩35,325 | -1.16% | 13.4만 |
|---|
| 2025.11.05 | ₩35,553 | ₩35,914 | ₩35,325 | ₩35,767 | +0.60% | 14.5만 |
|---|
| 2025.11.04 | ₩35,352 | ₩35,526 | ₩34,978 | ₩35,499 | +0.42% | 21.7만 |
|---|
| 2025.11.03 | ₩35,031 | ₩35,941 | ₩34,349 | ₩35,914 | +2.52% | 20.8만 |
|---|
| 2025.10.31 | ₩35,606 | ₩35,620 | ₩34,911 | ₩35,312 | -0.83% | 19.7만 |
|---|
| 2025.10.30 | ₩35,754 | ₩36,489 | ₩35,339 | ₩35,927 | +0.49% | 17.1만 |
|---|
| 2025.10.29 | ₩36,369 | ₩36,931 | ₩35,566 | ₩35,994 | -1.03% | 40.7만 |
|---|
| 2025.10.28 | ₩36,168 | ₩36,583 | ₩35,954 | ₩36,543 | +1.04% | 11.5만 |
|---|
| 2025.10.27 | ₩36,489 | ₩36,783 | ₩35,994 | ₩36,369 | -0.33% | 21.5만 |
|---|
| 2025.10.24 | ₩35,325 | ₩36,462 | ₩34,844 | ₩36,182 | +2.42% | 21.4만 |
|---|
| 2025.10.23 | ₩35,312 | ₩35,446 | ₩34,750 | ₩34,817 | -1.40% | 42.1만 |
|---|
| 2025.10.22 | ₩34,122 | ₩35,499 | ₩33,720 | ₩35,392 | +3.72% | 29.5만 |
|---|
| 2025.10.21 | ₩32,075 | ₩32,784 | ₩32,048 | ₩32,704 | +1.96% | 11.2만 |
|---|
| 2025.10.20 | ₩31,406 | ₩32,303 | ₩31,072 | ₩32,236 | +2.64% | 13.4만 |
|---|
| 2025.10.17 | ₩31,018 | ₩31,299 | ₩30,764 | ₩31,179 | +0.52% | 15.3만 |
|---|
| 2025.10.16 | ₩32,503 | ₩32,503 | ₩30,564 | ₩30,711 | -5.51% | 17.1만 |
|---|
| 2025.10.15 | ₩33,453 | ₩33,453 | ₩32,530 | ₩32,744 | -2.12% | 10.5만 |
|---|
| 2025.10.14 | ₩31,941 | ₩33,440 | ₩31,941 | ₩33,225 | +4.02% | 11.1만 |
|---|
| 2025.10.13 | ₩32,383 | ₩32,570 | ₩31,808 | ₩32,236 | -0.45% | 8.4만 |
|---|
| 2025.10.10 | ₩32,985 | ₩33,440 | ₩31,808 | ₩31,875 | -3.37% | 14.7만 |
|---|