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 | ₩41,830 | ₩41,830 | ₩41,280 | ₩41,294 | -1.28% | 17.3만 |
| 2026.10.08 | ₩41,830 | ₩42,233 | ₩41,589 | ₩41,964 | +0.32% | 28.7만 |
| 2026.10.07 | ₩42,192 | ₩42,192 | ₩41,575 | ₩42,098 | -0.22% | 19.8만 |
| 2026.10.06 | ₩42,461 | ₩42,675 | ₩42,273 | ₩42,501 | +0.09% | 21.2만 |
| 2026.10.05 | ₩42,528 | ₩42,649 | ₩42,098 | ₩42,259 | -0.63% | 23.2만 |
| 2026.10.02 | ₩42,313 | ₩42,890 | ₩42,139 | ₩42,488 | +0.41% | 17.9만 |
| 2026.10.01 | ₩41,280 | ₩41,911 | ₩40,475 | ₩41,870 | +1.43% | 22.8만 |
| 2026.09.30 | ₩41,803 | ₩41,951 | ₩41,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,455 |
| -0.83% |
| 31.5만 |
| 2026.09.29 | ₩42,461 | ₩42,662 | ₩41,696 | ₩41,803 | -1.55% | 23만 |
|---|
| 2026.09.28 | ₩43,118 | ₩43,145 | ₩42,340 | ₩42,394 | -1.68% | 19.5만 |
|---|
| 2026.09.25 | ₩42,903 | ₩43,239 | ₩42,769 | ₩43,064 | +0.38% | 22.7만 |
|---|
| 2026.09.24 | ₩42,394 | ₩42,970 | ₩42,246 | ₩42,702 | +0.73% | 29.5만 |
|---|
| 2026.09.23 | ₩42,890 | ₩43,024 | ₩42,313 | ₩42,367 | -1.22% | 24.8만 |
|---|
| 2026.09.22 | ₩43,507 | ₩43,708 | ₩42,890 | ₩42,903 | -1.39% | 27.5만 |
|---|
| 2026.09.21 | ₩43,427 | ₩43,695 | ₩43,131 | ₩43,225 | -0.46% | 20.7만 |
|---|
| 2026.09.18 | ₩42,863 | ₩43,480 | ₩42,541 | ₩43,360 | +1.16% | 57.1만 |
|---|
| 2026.09.17 | ₩43,400 | ₩43,467 | ₩42,970 | ₩43,239 | -0.37% | 21.5만 |
|---|
| 2026.09.16 | ₩43,212 | ₩43,360 | ₩42,045 | ₩43,038 | -0.40% | 29.7만 |
|---|
| 2026.09.15 | ₩43,051 | ₩43,360 | ₩42,809 | ₩43,145 | +0.22% | 19.8만 |
|---|
| 2026.09.14 | ₩42,662 | ₩43,279 | ₩42,595 | ₩42,997 | +0.79% | 22.2만 |
|---|
| 2026.09.11 | ₩43,158 | ₩43,279 | ₩42,407 | ₩42,662 | -1.15% | 20만 |
|---|
| 2026.09.10 | ₩42,206 | ₩42,796 | ₩41,776 | ₩42,783 | +1.37% | 14.9만 |
|---|
| 2026.09.09 | ₩42,139 | ₩42,541 | ₩41,817 | ₩42,206 | +0.16% | 19.9만 |
|---|
| 2026.09.08 | ₩42,850 | ₩42,877 | ₩42,474 | ₩42,514 | -0.78% | 15.6만 |
|---|
| 2026.09.04 | ₩42,461 | ₩43,252 | ₩42,461 | ₩43,011 | +1.30% | 19.3만 |
|---|
| 2026.09.03 | ₩42,622 | ₩43,038 | ₩42,528 | ₩42,716 | +0.22% | 21.4만 |
|---|
| 2026.09.02 | ₩41,602 | ₩42,474 | ₩41,602 | ₩42,394 | +1.90% | 18.6만 |
|---|
| 2026.09.01 | ₩41,428 | ₩41,884 | ₩41,146 | ₩41,401 | -0.06% | 20.3만 |
|---|
| 2026.08.31 | ₩41,750 | ₩41,750 | ₩41,280 | ₩41,589 | -0.39% | 20.3만 |
|---|
| 2026.08.28 | ₩41,790 | ₩42,112 | ₩41,616 | ₩41,776 | -0.03% | 16.3만 |
|---|
| 2026.08.27 | ₩41,616 | ₩41,844 | ₩41,079 | ₩41,790 | +0.42% | 17만 |
|---|
| 2026.08.26 | ₩41,736 | ₩41,870 | ₩41,428 | ₩41,696 | -0.10% | 16.2만 |
|---|
| 2026.08.25 | ₩41,991 | ₩41,991 | ₩41,481 | ₩41,535 | -1.09% | 12.5만 |
|---|
| 2026.08.24 | ₩41,924 | ₩42,313 | ₩41,776 | ₩41,884 | -0.10% | 17.4만 |
|---|
| 2026.08.21 | ₩42,152 | ₩42,179 | ₩41,414 | ₩41,736 | -0.99% | 33.9만 |
|---|
| 2026.08.20 | ₩41,723 | ₩41,870 | ₩41,414 | ₩41,790 | +0.16% | 18.6만 |
|---|
| 2026.08.19 | ₩43,131 | ₩43,131 | ₩41,736 | ₩41,790 | -3.11% | 20.7만 |
|---|
| 2026.08.18 | ₩43,333 | ₩43,360 | ₩42,890 | ₩43,011 | -0.74% | 19.9만 |
|---|
| 2026.08.17 | ₩43,588 | ₩43,708 | ₩42,997 | ₩43,199 | -0.89% | 16.7만 |
|---|
| 2026.08.14 | ₩43,507 | ₩43,869 | ₩43,400 | ₩43,521 | +0.03% | 13.9만 |
|---|
| 2026.08.13 | ₩43,480 | ₩43,789 | ₩43,360 | ₩43,588 | +0.25% | 19.1만 |
|---|
| 2026.08.12 | ₩43,038 | ₩43,480 | ₩42,997 | ₩43,266 | +0.53% | 17만 |
|---|
| 2026.08.11 | ₩42,635 | ₩43,172 | ₩42,635 | ₩42,890 | +0.60% | 17.3만 |
|---|
| 2026.08.10 | ₩42,622 | ₩42,689 | ₩42,166 | ₩42,501 | -0.28% | 20.6만 |
|---|
| 2026.08.07 | ₩43,105 | ₩43,118 | ₩42,769 | ₩42,809 | -0.68% | 16.7만 |
|---|
| 2026.08.06 | ₩43,775 | ₩43,869 | ₩43,131 | ₩43,172 | -1.38% | 25.8만 |
|---|
| 2026.08.05 | ₩43,641 | ₩43,641 | ₩43,145 | ₩43,467 | -0.40% | 18.8만 |
|---|
| 2026.08.04 | ₩43,078 | ₩43,802 | ₩42,890 | ₩43,427 | +0.81% | 26만 |
|---|
| 2026.08.03 | ₩42,809 | ₩43,306 | ₩42,742 | ₩42,944 | +0.31% | 32.9만 |
|---|
| 2026.07.31 | ₩42,608 | ₩42,850 | ₩42,380 | ₩42,769 | +0.38% | 28.7만 |
|---|
| 2026.07.30 | ₩42,528 | ₩42,783 | ₩42,206 | ₩42,514 | -0.03% | 19.2만 |
|---|
| 2026.07.29 | ₩42,488 | ₩43,011 | ₩42,233 | ₩42,327 | -0.38% | 31.6만 |
|---|
| 2026.07.28 | ₩42,863 | ₩43,158 | ₩42,340 | ₩42,689 | -0.41% | 26.3만 |
|---|
| 2026.07.27 | ₩43,078 | ₩43,279 | ₩42,420 | ₩42,447 | -1.46% | 28.5만 |
|---|
| 2026.07.24 | ₩43,252 | ₩43,266 | ₩42,367 | ₩42,514 | -1.71% | 37.1만 |
|---|
| 2026.07.23 | ₩41,991 | ₩43,279 | ₩41,401 | ₩43,225 | +2.94% | 51.9만 |
|---|
| 2026.07.22 | ₩42,394 | ₩42,488 | ₩40,234 | ₩42,125 | -0.63% | 63.4만 |
|---|
| 2026.07.21 | ₩43,185 | ₩43,896 | ₩42,809 | ₩43,561 | +0.87% | 24.2만 |
|---|
| 2026.07.20 | ₩43,775 | ₩43,816 | ₩43,091 | ₩43,185 | -1.35% | 21.7만 |
|---|
| 2026.07.17 | ₩44,473 | ₩44,473 | ₩43,373 | ₩43,775 | -1.57% | 33.1만 |
|---|
| 2026.07.16 | ₩43,400 | ₩44,929 | ₩43,400 | ₩44,688 | +2.97% | 28만 |
|---|
| 2026.07.15 | ₩43,118 | ₩43,789 | ₩42,930 | ₩43,413 | +0.68% | 22.8만 |
|---|
| 2026.07.14 | ₩43,306 | ₩43,453 | ₩42,863 | ₩42,984 | -0.74% | 23.3만 |
|---|
| 2026.07.13 | ₩43,105 | ₩43,480 | ₩42,850 | ₩43,306 | +0.47% | 34.1만 |
|---|
| 2026.07.10 | ₩42,997 | ₩43,051 | ₩42,568 | ₩42,997 | 0.00% | 18만 |
|---|
| 2026.07.09 | ₩42,420 | ₩42,903 | ₩42,420 | ₩42,850 | +1.01% | 17.2만 |
|---|
| 2026.07.08 | ₩43,105 | ₩43,105 | ₩42,192 | ₩42,394 | -1.65% | 20.1만 |
|---|
| 2026.07.07 | ₩43,695 | ₩43,775 | ₩43,145 | ₩43,158 | -1.23% | 19.7만 |
|---|
| 2026.07.06 | ₩43,521 | ₩44,030 | ₩43,360 | ₩43,574 | +0.12% | 17.4만 |
|---|
| 2026.07.02 | ₩44,634 | ₩44,943 | ₩43,279 | ₩43,588 | -2.34% | 17.8만 |
|---|
| 2026.07.01 | ₩43,494 | ₩44,634 | ₩43,266 | ₩44,513 | +2.34% | 22.2만 |
|---|
| 2026.06.30 | ₩43,400 | ₩43,829 | ₩43,131 | ₩43,467 | +0.15% | 17.4만 |
|---|
| 2026.06.29 | ₩43,185 | ₩43,668 | ₩43,038 | ₩43,480 | +0.68% | 32만 |
|---|
| 2026.06.26 | ₩43,561 | ₩43,963 | ₩43,158 | ₩43,829 | +0.62% | 65.6만 |
|---|
| 2026.06.25 | ₩43,078 | ₩43,628 | ₩42,957 | ₩43,561 | +1.12% | 22.8만 |
|---|
| 2026.06.24 | ₩42,917 | ₩43,266 | ₩42,756 | ₩43,078 | +0.38% | 40.2만 |
|---|
| 2026.06.23 | ₩42,125 | ₩42,997 | ₩41,750 | ₩42,917 | +1.88% | 22.9만 |
|---|
| 2026.06.22 | ₩41,803 | ₩42,367 | ₩41,803 | ₩42,098 | +0.71% | 19.9만 |
|---|
| 2026.06.18 | ₩41,629 | ₩42,085 | ₩41,267 | ₩41,870 | +0.58% | 63만 |
|---|
| 2026.06.17 | ₩41,937 | ₩42,233 | ₩40,770 | ₩41,240 | -1.66% | 30.6만 |
|---|
| 2026.06.16 | ₩42,139 | ₩42,407 | ₩41,414 | ₩41,937 | -0.48% | 25.5만 |
|---|
| 2026.06.15 | ₩42,769 | ₩42,917 | ₩41,629 | ₩41,723 | -2.45% | 19만 |
|---|
| 2026.06.12 | ₩42,166 | ₩42,756 | ₩42,031 | ₩42,595 | +1.02% | 17.7만 |
|---|
| 2026.06.11 | ₩41,991 | ₩42,125 | ₩41,481 | ₩41,951 | -0.10% | 27.3만 |
|---|
| 2026.06.10 | ₩41,441 | ₩41,991 | ₩41,401 | ₩41,870 | +1.04% | 22.5만 |
|---|
| 2026.06.09 | ₩41,226 | ₩41,991 | ₩41,146 | ₩41,213 | -0.03% | 18.3만 |
|---|
| 2026.06.08 | ₩40,851 | ₩41,280 | ₩40,770 | ₩40,972 | +0.30% | 15.8만 |
|---|
| 2026.06.05 | ₩40,824 | ₩41,240 | ₩40,797 | ₩40,824 | 0.00% | 17.9만 |
|---|
| 2026.06.04 | ₩39,697 | ₩40,972 | ₩39,576 | ₩40,864 | +2.94% | 20.1만 |
|---|
| 2026.06.03 | ₩40,328 | ₩40,328 | ₩39,080 | ₩39,107 | -3.03% | 21.3만 |
|---|
| 2026.06.02 | ₩39,764 | ₩40,757 | ₩39,724 | ₩40,529 | +1.92% | 17만 |
|---|
| 2026.06.01 | ₩40,207 | ₩40,502 | ₩39,456 | ₩39,939 | -0.67% | 19.3만 |
|---|
| 2026.05.29 | ₩40,529 | ₩40,623 | ₩40,274 | ₩40,408 | -0.30% | 19.1만 |
|---|
| 2026.05.28 | ₩40,247 | ₩40,529 | ₩39,764 | ₩40,475 | +0.57% | 18.4만 |
|---|
| 2026.05.27 | ₩41,428 | ₩41,495 | ₩40,743 | ₩40,878 | -1.33% | 16.5만 |
|---|
| 2026.05.26 | ₩40,569 | ₩41,240 | ₩40,502 | ₩41,226 | +1.62% | 18.6만 |
|---|
| 2026.05.22 | ₩40,811 | ₩40,972 | ₩40,475 | ₩40,475 | -0.82% | 17.8만 |
|---|
| 2026.05.21 | ₩40,140 | ₩40,717 | ₩39,898 | ₩40,676 | +1.34% | 38만 |
|---|
| 2026.05.20 | ₩39,509 | ₩40,422 | ₩39,509 | ₩40,354 | +2.14% | 46만 |
|---|
| 2026.05.19 | ₩39,482 | ₩39,724 | ₩39,187 | ₩39,496 | +0.03% | 12.5만 |
|---|
| 2026.05.18 | ₩39,107 | ₩39,764 | ₩38,932 | ₩39,697 | +1.51% | 17.5만 |
|---|
| 2026.05.15 | ₩39,241 | ₩39,509 | ₩38,637 | ₩39,026 | -0.55% | 27.1만 |
|---|
| 2026.05.14 | ₩39,228 | ₩39,643 | ₩38,959 | ₩39,308 | +0.21% | 15.4만 |
|---|
| 2026.05.13 | ₩39,335 | ₩39,335 | ₩38,879 | ₩38,973 | -0.92% | 19.2만 |
|---|
| 2026.05.12 | ₩39,885 | ₩39,885 | ₩38,785 | ₩39,415 | -1.18% | 15.5만 |
|---|
| 2026.05.11 | ₩40,837 | ₩40,837 | ₩39,657 | ₩39,764 | -2.63% | 21.5만 |
|---|
| 2026.05.08 | ₩40,757 | ₩40,864 | ₩40,301 | ₩40,743 | -0.03% | 23.1만 |
|---|
| 2026.05.07 | ₩40,864 | ₩41,253 | ₩40,582 | ₩40,757 | -0.26% | 28.6만 |
|---|
| 2026.05.06 | ₩40,811 | ₩41,065 | ₩40,515 | ₩40,811 | 0.00% | 25.5만 |
|---|
| 2026.05.05 | ₩39,818 | ₩40,556 | ₩39,778 | ₩40,435 | +1.55% | 32.3만 |
|---|
| 2026.05.04 | ₩39,885 | ₩40,301 | ₩39,174 | ₩39,549 | -0.84% | 27.3만 |
|---|
| 2026.05.01 | ₩40,368 | ₩40,690 | ₩39,898 | ₩40,475 | +0.27% | 26.9만 |
|---|
| 2026.04.30 | ₩39,818 | ₩40,435 | ₩39,737 | ₩40,126 | +0.77% | 37.7만 |
|---|
| 2026.04.29 | ₩41,455 | ₩41,951 | ₩39,778 | ₩40,046 | -3.40% | 35.3만 |
|---|
| 2026.04.28 | ₩41,481 | ₩42,031 | ₩41,173 | ₩41,683 | +0.49% | 26.8만 |
|---|
| 2026.04.27 | ₩40,945 | ₩41,683 | ₩40,435 | ₩41,253 | +0.75% | 24.4만 |
|---|
| 2026.04.24 | ₩39,724 | ₩40,448 | ₩39,590 | ₩40,422 | +1.76% | 28.7만 |
|---|
| 2026.04.23 | ₩39,831 | ₩40,234 | ₩39,509 | ₩39,912 | +0.20% | 29만 |
|---|
| 2026.04.22 | ₩37,886 | ₩39,871 | ₩37,886 | ₩39,670 | +4.71% | 70.9만 |
|---|
| 2026.04.21 | ₩37,765 | ₩37,926 | ₩36,960 | ₩37,027 | -1.95% | 18.2만 |
|---|
| 2026.04.20 | ₩37,577 | ₩38,181 | ₩37,322 | ₩37,846 | +0.71% | 19만 |
|---|
| 2026.04.17 | ₩37,336 | ₩38,342 | ₩37,269 | ₩37,698 | +0.97% | 37.5만 |
|---|
| 2026.04.16 | ₩36,960 | ₩37,188 | ₩36,705 | ₩36,893 | -0.18% | 23.4만 |
|---|
| 2026.04.15 | ₩37,175 | ₩37,336 | ₩36,719 | ₩37,081 | -0.25% | 19.5만 |
|---|
| 2026.04.14 | ₩37,416 | ₩37,416 | ₩36,665 | ₩37,188 | -0.61% | 21.9만 |
|---|
| 2026.04.13 | ₩37,376 | ₩37,497 | ₩37,068 | ₩37,497 | +0.32% | 16.9만 |
|---|
| 2026.04.10 | ₩37,671 | ₩37,685 | ₩37,148 | ₩37,564 | -0.28% | 12.5만 |
|---|
| 2026.04.09 | ₩36,840 | ₩37,953 | ₩36,772 | ₩37,698 | +2.33% | 23.6만 |
|---|
| 2026.04.08 | ₩37,296 | ₩37,510 | ₩36,679 | ₩37,068 | -0.61% | 26.4만 |
|---|
| 2026.04.07 | ₩35,914 | ₩36,263 | ₩35,793 | ₩36,035 | +0.34% | 20만 |
|---|
| 2026.04.06 | ₩35,578 | ₩36,102 | ₩35,256 | ₩36,035 | +1.28% | 18.1만 |
|---|
| 2026.04.02 | ₩35,095 | ₩35,793 | ₩34,921 | ₩35,511 | +1.19% | 24.3만 |
|---|
| 2026.04.01 | ₩35,565 | ₩36,115 | ₩35,270 | ₩35,686 | +0.34% | 23.7만 |
|---|
| 2026.03.31 | ₩35,619 | ₩35,807 | ₩34,961 | ₩35,364 | -0.72% | 28.7만 |
|---|
| 2026.03.30 | ₩35,002 | ₩35,283 | ₩34,894 | ₩35,095 | +0.27% | 21.6만 |
|---|
| 2026.03.27 | ₩35,069 | ₩35,163 | ₩34,720 | ₩34,760 | -0.88% | 22.7만 |
|---|
| 2026.03.26 | ₩34,706 | ₩35,337 | ₩34,706 | ₩35,324 | +1.78% | 17.6만 |
|---|
| 2026.03.25 | ₩35,324 | ₩35,565 | ₩34,841 | ₩35,122 | -0.57% | 20.3만 |
|---|
| 2026.03.24 | ₩34,747 | ₩35,538 | ₩34,747 | ₩35,042 | +0.85% | 29.8만 |
|---|
| 2026.03.23 | ₩34,773 | ₩35,699 | ₩34,116 | ₩35,149 | +1.08% | 31.6만 |
|---|
| 2026.03.20 | ₩34,492 | ₩34,599 | ₩33,861 | ₩33,995 | -1.44% | 162만 |
|---|
| 2026.03.19 | ₩33,754 | ₩34,733 | ₩33,593 | ₩34,492 | +2.19% | 25.9만 |
|---|
| 2026.03.18 | ₩33,955 | ₩34,130 | ₩33,673 | ₩33,848 | -0.32% | 38.3만 |
|---|
| 2026.03.17 | ₩34,733 | ₩34,747 | ₩34,022 | ₩34,089 | -1.85% | 49.6만 |
|---|
| 2026.03.16 | ₩34,519 | ₩34,881 | ₩33,982 | ₩34,371 | -0.43% | 25.2만 |
|---|
| 2026.03.13 | ₩34,036 | ₩34,210 | ₩33,419 | ₩34,062 | +0.08% | 24.4만 |
|---|
| 2026.03.12 | ₩33,110 | ₩33,942 | ₩33,110 | ₩33,901 | +2.39% | 22.3만 |
|---|
| 2026.03.11 | ₩34,130 | ₩34,371 | ₩33,499 | ₩33,794 | -0.98% | 22.3만 |
|---|
| 2026.03.10 | ₩33,995 | ₩35,055 | ₩33,794 | ₩34,277 | +0.83% | 29만 |
|---|
| 2026.03.09 | ₩33,955 | ₩34,237 | ₩32,922 | ₩34,116 | +0.47% | 32.7만 |
|---|
| 2026.03.06 | ₩33,875 | ₩34,559 | ₩33,311 | ₩34,559 | +2.02% | 26만 |
|---|
| 2026.03.05 | ₩34,988 | ₩35,163 | ₩34,465 | ₩34,988 | 0.00% | 18.9만 |
|---|
| 2026.03.04 | ₩35,485 | ₩35,954 | ₩35,082 | ₩35,498 | +0.04% | 19만 |
|---|
| 2026.03.03 | ₩34,358 | ₩35,458 | ₩34,089 | ₩35,350 | +2.89% | 22.4만 |
|---|
| 2026.03.02 | ₩34,438 | ₩35,820 | ₩34,116 | ₩35,364 | +2.69% | 25.1만 |
|---|
| 2026.02.27 | ₩36,021 | ₩36,021 | ₩34,747 | ₩35,028 | -2.76% | 35.2만 |
|---|
| 2026.02.26 | ₩36,397 | ₩37,014 | ₩36,035 | ₩36,571 | +0.48% | 28.7만 |
|---|
| 2026.02.25 | ₩35,565 | ₩36,303 | ₩35,230 | ₩36,222 | +1.85% | 29만 |
|---|
| 2026.02.24 | ₩35,028 | ₩35,444 | ₩34,706 | ₩35,042 | +0.04% | 26.5만 |
|---|
| 2026.02.23 | ₩36,746 | ₩37,014 | ₩34,706 | ₩35,122 | -4.42% | 31.8만 |
|---|
| 2026.02.20 | ₩36,719 | ₩37,041 | ₩36,102 | ₩36,746 | +0.07% | 21.1만 |
|---|
| 2026.02.19 | ₩36,477 | ₩36,732 | ₩36,222 | ₩36,732 | +0.70% | 25.7만 |
|---|
| 2026.02.18 | ₩36,665 | ₩37,483 | ₩36,276 | ₩36,732 | +0.18% | 63.9만 |
|---|
| 2026.02.17 | ₩36,115 | ₩36,813 | ₩35,753 | ₩36,625 | +1.41% | 29.3만 |
|---|
| 2026.02.13 | ₩35,860 | ₩36,222 | ₩35,377 | ₩36,021 | +0.45% | 18.5만 |
|---|
| 2026.02.12 | ₩36,437 | ₩36,719 | ₩35,364 | ₩35,914 | -1.44% | 25만 |
|---|
| 2026.02.11 | ₩36,853 | ₩37,041 | ₩35,967 | ₩36,048 | -2.18% | 26.5만 |
|---|
| 2026.02.10 | ₩36,840 | ₩37,255 | ₩36,222 | ₩36,705 | -0.36% | 22만 |
|---|
| 2026.02.09 | ₩37,229 | ₩37,443 | ₩36,652 | ₩36,719 | -1.37% | 23.3만 |
|---|
| 2026.02.06 | ₩37,819 | ₩38,141 | ₩37,443 | ₩37,685 | -0.35% | 23.1만 |
|---|
| 2026.02.05 | ₩37,483 | ₩37,752 | ₩37,054 | ₩37,510 | +0.07% | 25.7만 |
|---|
| 2026.02.04 | ₩37,041 | ₩38,221 | ₩36,732 | ₩37,430 | +1.05% | 39.6만 |
|---|
| 2026.02.03 | ₩36,840 | ₩37,765 | ₩36,061 | ₩36,826 | -0.04% | 36.2만 |
|---|
| 2026.02.02 | ₩35,874 | ₩37,296 | ₩35,726 | ₩36,813 | +2.62% | 27.8만 |
|---|
| 2026.01.30 | ₩35,404 | ₩35,833 | ₩35,109 | ₩35,646 | +0.68% | 54.6만 |
|---|
| 2026.01.29 | ₩34,841 | ₩35,686 | ₩34,237 | ₩35,646 | +2.31% | 47.1만 |
|---|
| 2026.01.28 | ₩36,813 | ₩37,443 | ₩32,922 | ₩33,231 | -9.73% | 70.7만 |
|---|
| 2026.01.27 | ₩38,154 | ₩38,570 | ₩37,993 | ₩38,181 | +0.07% | 31.2만 |
|---|
| 2026.01.26 | ₩38,704 | ₩38,932 | ₩37,591 | ₩38,114 | -1.53% | 21.4만 |
|---|
| 2026.01.23 | ₩39,818 | ₩39,818 | ₩38,570 | ₩38,865 | -2.39% | 36만 |
|---|
| 2026.01.22 | ₩39,804 | ₩40,515 | ₩38,436 | ₩39,670 | -0.34% | 41.8만 |
|---|
| 2026.01.21 | ₩38,060 | ₩39,724 | ₩38,060 | ₩39,643 | +4.16% | 19.6만 |
|---|
| 2026.01.20 | ₩37,752 | ₩38,154 | ₩37,457 | ₩37,685 | -0.18% | 17.4만 |
|---|
| 2026.01.16 | ₩38,624 | ₩38,892 | ₩37,926 | ₩38,423 | -0.52% | 21.3만 |
|---|
| 2026.01.15 | ₩37,819 | ₩38,906 | ₩37,752 | ₩38,718 | +2.38% | 18.4만 |
|---|
| 2026.01.14 | ₩37,322 | ₩37,926 | ₩37,202 | ₩37,819 | +1.33% | 15.7만 |
|---|
| 2026.01.13 | ₩37,376 | ₩37,819 | ₩37,054 | ₩37,430 | +0.14% | 17.8만 |
|---|
| 2026.01.12 | ₩37,349 | ₩37,551 | ₩36,987 | ₩37,175 | -0.47% | 22.6만 |
|---|
| 2026.01.09 | ₩37,510 | ₩37,873 | ₩36,920 | ₩37,591 | +0.21% | 39.8만 |
|---|
| 2026.01.08 | ₩36,786 | ₩37,551 | ₩36,786 | ₩37,430 | +1.75% | 27.7만 |
|---|
| 2026.01.07 | ₩37,054 | ₩37,161 | ₩36,571 | ₩36,987 | -0.18% | 20만 |
|---|
| 2026.01.06 | ₩36,585 | ₩37,175 | ₩36,236 | ₩37,108 | +1.43% | 28만 |
|---|
| 2026.01.05 | ₩35,941 | ₩37,108 | ₩35,941 | ₩36,826 | +2.46% | 34.9만 |
|---|
| 2026.01.02 | ₩36,370 | ₩36,370 | ₩35,565 | ₩36,021 | -0.96% | 25.5만 |
|---|
| 2025.12.31 | ₩36,611 | ₩36,840 | ₩36,155 | ₩36,263 | -0.95% | 20.5만 |
|---|
| 2025.12.30 | ₩36,893 | ₩36,947 | ₩36,504 | ₩36,544 | -0.95% | 22.1만 |
|---|
| 2025.12.29 | ₩37,349 | ₩37,591 | ₩36,826 | ₩36,907 | -1.19% | 42.9만 |
|---|
| 2025.12.26 | ₩37,685 | ₩37,685 | ₩37,148 | ₩37,229 | -1.21% | 15.7만 |
|---|
| 2025.12.24 | ₩37,926 | ₩37,926 | ₩37,658 | ₩37,698 | -0.60% | 11.8만 |
|---|
| 2025.12.23 | ₩37,980 | ₩38,275 | ₩37,832 | ₩37,899 | -0.21% | 63.1만 |
|---|
| 2025.12.22 | ₩38,208 | ₩38,570 | ₩37,859 | ₩38,007 | -0.53% | 31만 |
|---|
| 2025.12.19 | ₩38,543 | ₩38,798 | ₩37,765 | ₩38,262 | -0.73% | 49.8만 |
|---|
| 2025.12.18 | ₩38,812 | ₩39,067 | ₩38,543 | ₩38,704 | -0.28% | 119.6만 |
|---|
| 2025.12.17 | ₩38,543 | ₩38,838 | ₩38,127 | ₩38,691 | +0.38% | 60만 |
|---|
| 2025.12.16 | ₩38,906 | ₩39,053 | ₩38,423 | ₩38,557 | -0.90% | 36.4만 |
|---|
| 2025.12.15 | ₩39,187 | ₩39,523 | ₩38,812 | ₩38,932 | -0.65% | 75만 |
|---|
| 2025.12.12 | ₩39,201 | ₩39,201 | ₩38,651 | ₩38,959 | -0.62% | 27만 |
|---|
| 2025.12.11 | ₩38,932 | ₩39,281 | ₩38,812 | ₩39,013 | +0.21% | 17.9만 |
|---|
| 2025.12.10 | ₩37,859 | ₩39,268 | ₩37,564 | ₩39,080 | +3.22% | 34만 |
|---|
| 2025.12.09 | ₩38,047 | ₩38,530 | ₩37,805 | ₩37,899 | -0.39% | 24.5만 |
|---|
| 2025.12.08 | ₩37,819 | ₩38,154 | ₩37,765 | ₩37,926 | +0.28% | 19.1만 |
|---|
| 2025.12.05 | ₩37,765 | ₩38,114 | ₩37,483 | ₩37,712 | -0.14% | 17.9만 |
|---|
| 2025.12.04 | ₩37,712 | ₩37,899 | ₩37,551 | ₩37,832 | +0.32% | 19.2만 |
|---|
| 2025.12.03 | ₩37,899 | ₩38,275 | ₩37,604 | ₩37,752 | -0.39% | 38.4만 |
|---|
| 2025.12.02 | ₩37,859 | ₩37,926 | ₩37,564 | ₩37,738 | -0.32% | 14.6만 |
|---|
| 2025.12.01 | ₩36,840 | ₩37,926 | ₩36,840 | ₩37,859 | +2.77% | 15.3만 |
|---|
| 2025.11.28 | ₩37,403 | ₩37,658 | ₩36,933 | ₩37,054 | -0.93% | 7.3만 |
|---|
| 2025.11.26 | ₩37,524 | ₩38,007 | ₩37,242 | ₩37,416 | -0.29% | 33만 |
|---|
| 2025.11.25 | ₩36,813 | ₩38,074 | ₩36,813 | ₩37,712 | +2.44% | 22.1만 |
|---|
| 2025.11.24 | ₩36,759 | ₩37,014 | ₩36,316 | ₩36,531 | -0.62% | 15.9만 |
|---|
| 2025.11.21 | ₩35,525 | ₩36,866 | ₩35,310 | ₩36,571 | +2.95% | 20.2만 |
|---|
| 2025.11.20 | ₩35,686 | ₩36,370 | ₩35,243 | ₩35,498 | -0.53% | 14.8만 |
|---|
| 2025.11.19 | ₩34,706 | ₩35,377 | ₩34,639 | ₩35,243 | +1.55% | 9.3만 |
|---|
| 2025.11.18 | ₩34,760 | ₩35,149 | ₩34,586 | ₩34,760 | 0.00% | 10.4만 |
|---|
| 2025.11.17 | ₩36,102 | ₩36,357 | ₩34,653 | ₩34,841 | -3.49% | 14.8만 |
|---|
| 2025.11.14 | ₩35,967 | ₩36,370 | ₩35,350 | ₩36,263 | +0.82% | 10.6만 |
|---|
| 2025.11.13 | ₩35,820 | ₩36,625 | ₩35,820 | ₩36,088 | +0.75% | 17만 |
|---|
| 2025.11.12 | ₩36,102 | ₩36,665 | ₩36,061 | ₩36,088 | -0.04% | 18.2만 |
|---|
| 2025.11.11 | ₩36,182 | ₩36,464 | ₩35,780 | ₩36,102 | -0.22% | 8.8만 |
|---|
| 2025.11.10 | ₩35,900 | ₩36,330 | ₩35,619 | ₩36,209 | +0.86% | 10.6만 |
|---|
| 2025.11.07 | ₩35,471 | ₩35,954 | ₩35,149 | ₩35,672 | +0.57% | 10.8만 |
|---|
| 2025.11.06 | ₩35,847 | ₩35,887 | ₩35,230 | ₩35,431 | -1.16% | 13.4만 |
|---|
| 2025.11.05 | ₩35,659 | ₩36,021 | ₩35,431 | ₩35,874 | +0.60% | 14.5만 |
|---|
| 2025.11.04 | ₩35,458 | ₩35,632 | ₩35,082 | ₩35,605 | +0.42% | 21.7만 |
|---|
| 2025.11.03 | ₩35,136 | ₩36,048 | ₩34,452 | ₩36,021 | +2.52% | 20.8만 |
|---|
| 2025.10.31 | ₩35,713 | ₩35,726 | ₩35,015 | ₩35,417 | -0.83% | 19.7만 |
|---|
| 2025.10.30 | ₩35,860 | ₩36,598 | ₩35,444 | ₩36,035 | +0.49% | 17.1만 |
|---|
| 2025.10.29 | ₩36,477 | ₩37,041 | ₩35,672 | ₩36,102 | -1.03% | 40.7만 |
|---|
| 2025.10.28 | ₩36,276 | ₩36,692 | ₩36,061 | ₩36,652 | +1.04% | 11.5만 |
|---|
| 2025.10.27 | ₩36,598 | ₩36,893 | ₩36,102 | ₩36,477 | -0.33% | 21.5만 |
|---|
| 2025.10.24 | ₩35,431 | ₩36,571 | ₩34,948 | ₩36,289 | +2.42% | 21.4만 |
|---|
| 2025.10.23 | ₩35,417 | ₩35,552 | ₩34,854 | ₩34,921 | -1.40% | 42.1만 |
|---|
| 2025.10.22 | ₩34,223 | ₩35,605 | ₩33,821 | ₩35,498 | +3.72% | 29.5만 |
|---|
| 2025.10.21 | ₩32,171 | ₩32,882 | ₩32,144 | ₩32,801 | +1.96% | 11.2만 |
|---|
| 2025.10.20 | ₩31,500 | ₩32,399 | ₩31,165 | ₩32,332 | +2.64% | 13.4만 |
|---|
| 2025.10.17 | ₩31,111 | ₩31,393 | ₩30,856 | ₩31,272 | +0.52% | 15.3만 |
|---|
| 2025.10.16 | ₩32,600 | ₩32,600 | ₩30,655 | ₩30,802 | -5.51% | 17.1만 |
|---|
| 2025.10.15 | ₩33,553 | ₩33,553 | ₩32,627 | ₩32,842 | -2.12% | 10.5만 |
|---|
| 2025.10.14 | ₩32,037 | ₩33,539 | ₩32,037 | ₩33,325 | +4.02% | 11.1만 |
|---|
| 2025.10.13 | ₩32,479 | ₩32,667 | ₩31,903 | ₩32,332 | -0.45% | 8.4만 |
|---|
| 2025.10.10 | ₩33,083 | ₩33,539 | ₩31,903 | ₩31,970 | -3.37% | 14.7만 |
|---|