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 | ₩41,765 | ₩41,765 | ₩41,216 | ₩41,229 | -1.28% | 17.3만 |
| 2026.10.08 | ₩41,765 | ₩42,167 | ₩41,524 | ₩41,899 | +0.32% | 28.7만 |
| 2026.10.07 | ₩42,127 | ₩42,127 | ₩41,510 | ₩42,033 | -0.22% | 19.8만 |
| 2026.10.06 | ₩42,395 | ₩42,609 | ₩42,207 | ₩42,435 | +0.09% | 21.2만 |
| 2026.10.05 | ₩42,462 | ₩42,582 | ₩42,033 | ₩42,194 | -0.63% | 23.2만 |
| 2026.10.02 | ₩42,247 | ₩42,823 | ₩42,073 | ₩42,421 | +0.41% | 17.9만 |
| 2026.10.01 | ₩41,216 | ₩41,845 | ₩40,412 | ₩41,805 | +1.43% | 22.8만 |
| 2026.09.30 | ₩41,738 | ₩41,886 | ₩41,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,390 |
| -0.83% |
| 31.5만 |
| 2026.09.29 | ₩42,395 | ₩42,595 | ₩41,631 | ₩41,738 | -1.55% | 23만 |
|---|
| 2026.09.28 | ₩43,051 | ₩43,078 | ₩42,274 | ₩42,328 | -1.68% | 19.5만 |
|---|
| 2026.09.25 | ₩42,837 | ₩43,171 | ₩42,703 | ₩42,997 | +0.38% | 22.7만 |
|---|
| 2026.09.24 | ₩42,328 | ₩42,904 | ₩42,180 | ₩42,636 | +0.73% | 29.5만 |
|---|
| 2026.09.23 | ₩42,823 | ₩42,957 | ₩42,247 | ₩42,301 | -1.22% | 24.8만 |
|---|
| 2026.09.22 | ₩43,439 | ₩43,640 | ₩42,823 | ₩42,837 | -1.39% | 27.5만 |
|---|
| 2026.09.21 | ₩43,359 | ₩43,627 | ₩43,064 | ₩43,158 | -0.46% | 20.7만 |
|---|
| 2026.09.18 | ₩42,796 | ₩43,413 | ₩42,475 | ₩43,292 | +1.16% | 57.1만 |
|---|
| 2026.09.17 | ₩43,332 | ₩43,399 | ₩42,904 | ₩43,171 | -0.37% | 21.5만 |
|---|
| 2026.09.16 | ₩43,145 | ₩43,292 | ₩41,979 | ₩42,971 | -0.40% | 29.7만 |
|---|
| 2026.09.15 | ₩42,984 | ₩43,292 | ₩42,743 | ₩43,078 | +0.22% | 19.8만 |
|---|
| 2026.09.14 | ₩42,595 | ₩43,212 | ₩42,528 | ₩42,930 | +0.79% | 22.2만 |
|---|
| 2026.09.11 | ₩43,091 | ₩43,212 | ₩42,341 | ₩42,595 | -1.15% | 20만 |
|---|
| 2026.09.10 | ₩42,140 | ₩42,729 | ₩41,711 | ₩42,716 | +1.37% | 14.9만 |
|---|
| 2026.09.09 | ₩42,073 | ₩42,475 | ₩41,752 | ₩42,140 | +0.16% | 19.9만 |
|---|
| 2026.09.08 | ₩42,783 | ₩42,810 | ₩42,408 | ₩42,448 | -0.78% | 15.6만 |
|---|
| 2026.09.04 | ₩42,395 | ₩43,185 | ₩42,395 | ₩42,944 | +1.30% | 19.3만 |
|---|
| 2026.09.03 | ₩42,555 | ₩42,971 | ₩42,462 | ₩42,649 | +0.22% | 21.4만 |
|---|
| 2026.09.02 | ₩41,537 | ₩42,408 | ₩41,537 | ₩42,328 | +1.90% | 18.6만 |
|---|
| 2026.09.01 | ₩41,363 | ₩41,819 | ₩41,082 | ₩41,336 | -0.06% | 20.3만 |
|---|
| 2026.08.31 | ₩41,685 | ₩41,685 | ₩41,216 | ₩41,524 | -0.39% | 20.3만 |
|---|
| 2026.08.28 | ₩41,725 | ₩42,046 | ₩41,551 | ₩41,711 | -0.03% | 16.3만 |
|---|
| 2026.08.27 | ₩41,551 | ₩41,778 | ₩41,015 | ₩41,725 | +0.42% | 17만 |
|---|
| 2026.08.26 | ₩41,671 | ₩41,805 | ₩41,363 | ₩41,631 | -0.10% | 16.2만 |
|---|
| 2026.08.25 | ₩41,926 | ₩41,926 | ₩41,417 | ₩41,470 | -1.09% | 12.5만 |
|---|
| 2026.08.24 | ₩41,859 | ₩42,247 | ₩41,711 | ₩41,819 | -0.10% | 17.4만 |
|---|
| 2026.08.21 | ₩42,086 | ₩42,113 | ₩41,350 | ₩41,671 | -0.99% | 33.9만 |
|---|
| 2026.08.20 | ₩41,658 | ₩41,805 | ₩41,350 | ₩41,725 | +0.16% | 18.6만 |
|---|
| 2026.08.19 | ₩43,064 | ₩43,064 | ₩41,671 | ₩41,725 | -3.11% | 20.7만 |
|---|
| 2026.08.18 | ₩43,265 | ₩43,292 | ₩42,823 | ₩42,944 | -0.74% | 19.9만 |
|---|
| 2026.08.17 | ₩43,520 | ₩43,640 | ₩42,930 | ₩43,131 | -0.89% | 16.7만 |
|---|
| 2026.08.14 | ₩43,439 | ₩43,801 | ₩43,332 | ₩43,453 | +0.03% | 13.9만 |
|---|
| 2026.08.13 | ₩43,413 | ₩43,721 | ₩43,292 | ₩43,520 | +0.25% | 19.1만 |
|---|
| 2026.08.12 | ₩42,971 | ₩43,413 | ₩42,930 | ₩43,198 | +0.53% | 17만 |
|---|
| 2026.08.11 | ₩42,569 | ₩43,104 | ₩42,569 | ₩42,823 | +0.60% | 17.3만 |
|---|
| 2026.08.10 | ₩42,555 | ₩42,622 | ₩42,100 | ₩42,435 | -0.28% | 20.6만 |
|---|
| 2026.08.07 | ₩43,037 | ₩43,051 | ₩42,703 | ₩42,743 | -0.68% | 16.7만 |
|---|
| 2026.08.06 | ₩43,707 | ₩43,801 | ₩43,064 | ₩43,104 | -1.38% | 25.8만 |
|---|
| 2026.08.05 | ₩43,573 | ₩43,573 | ₩43,078 | ₩43,399 | -0.40% | 18.8만 |
|---|
| 2026.08.04 | ₩43,011 | ₩43,734 | ₩42,823 | ₩43,359 | +0.81% | 26만 |
|---|
| 2026.08.03 | ₩42,743 | ₩43,238 | ₩42,676 | ₩42,877 | +0.31% | 32.9만 |
|---|
| 2026.07.31 | ₩42,542 | ₩42,783 | ₩42,314 | ₩42,703 | +0.38% | 28.7만 |
|---|
| 2026.07.30 | ₩42,462 | ₩42,716 | ₩42,140 | ₩42,448 | -0.03% | 19.2만 |
|---|
| 2026.07.29 | ₩42,421 | ₩42,944 | ₩42,167 | ₩42,261 | -0.38% | 31.6만 |
|---|
| 2026.07.28 | ₩42,796 | ₩43,091 | ₩42,274 | ₩42,622 | -0.41% | 26.3만 |
|---|
| 2026.07.27 | ₩43,011 | ₩43,212 | ₩42,354 | ₩42,381 | -1.46% | 28.5만 |
|---|
| 2026.07.24 | ₩43,185 | ₩43,198 | ₩42,301 | ₩42,448 | -1.71% | 37.1만 |
|---|
| 2026.07.23 | ₩41,926 | ₩43,212 | ₩41,336 | ₩43,158 | +2.94% | 51.9만 |
|---|
| 2026.07.22 | ₩42,328 | ₩42,421 | ₩40,171 | ₩42,060 | -0.63% | 63.4만 |
|---|
| 2026.07.21 | ₩43,118 | ₩43,828 | ₩42,743 | ₩43,493 | +0.87% | 24.2만 |
|---|
| 2026.07.20 | ₩43,707 | ₩43,747 | ₩43,024 | ₩43,118 | -1.35% | 21.7만 |
|---|
| 2026.07.17 | ₩44,404 | ₩44,404 | ₩43,305 | ₩43,707 | -1.57% | 33.1만 |
|---|
| 2026.07.16 | ₩43,332 | ₩44,859 | ₩43,332 | ₩44,618 | +2.97% | 28만 |
|---|
| 2026.07.15 | ₩43,051 | ₩43,721 | ₩42,863 | ₩43,346 | +0.68% | 22.8만 |
|---|
| 2026.07.14 | ₩43,238 | ₩43,386 | ₩42,796 | ₩42,917 | -0.74% | 23.3만 |
|---|
| 2026.07.13 | ₩43,037 | ₩43,413 | ₩42,783 | ₩43,238 | +0.47% | 34.1만 |
|---|
| 2026.07.10 | ₩42,930 | ₩42,984 | ₩42,502 | ₩42,930 | 0.00% | 18만 |
|---|
| 2026.07.09 | ₩42,354 | ₩42,837 | ₩42,354 | ₩42,783 | +1.01% | 17.2만 |
|---|
| 2026.07.08 | ₩43,037 | ₩43,037 | ₩42,127 | ₩42,328 | -1.65% | 20.1만 |
|---|
| 2026.07.07 | ₩43,627 | ₩43,707 | ₩43,078 | ₩43,091 | -1.23% | 19.7만 |
|---|
| 2026.07.06 | ₩43,453 | ₩43,962 | ₩43,292 | ₩43,506 | +0.12% | 17.4만 |
|---|
| 2026.07.02 | ₩44,565 | ₩44,873 | ₩43,212 | ₩43,520 | -2.34% | 17.8만 |
|---|
| 2026.07.01 | ₩43,426 | ₩44,565 | ₩43,198 | ₩44,444 | +2.34% | 22.2만 |
|---|
| 2026.06.30 | ₩43,332 | ₩43,761 | ₩43,064 | ₩43,399 | +0.15% | 17.4만 |
|---|
| 2026.06.29 | ₩43,118 | ₩43,600 | ₩42,971 | ₩43,413 | +0.68% | 32만 |
|---|
| 2026.06.26 | ₩43,493 | ₩43,895 | ₩43,091 | ₩43,761 | +0.62% | 65.6만 |
|---|
| 2026.06.25 | ₩43,011 | ₩43,560 | ₩42,890 | ₩43,493 | +1.12% | 22.8만 |
|---|
| 2026.06.24 | ₩42,850 | ₩43,198 | ₩42,689 | ₩43,011 | +0.38% | 40.2만 |
|---|
| 2026.06.23 | ₩42,060 | ₩42,930 | ₩41,685 | ₩42,850 | +1.88% | 22.9만 |
|---|
| 2026.06.22 | ₩41,738 | ₩42,301 | ₩41,738 | ₩42,033 | +0.71% | 19.9만 |
|---|
| 2026.06.18 | ₩41,564 | ₩42,019 | ₩41,202 | ₩41,805 | +0.58% | 63만 |
|---|
| 2026.06.17 | ₩41,872 | ₩42,167 | ₩40,707 | ₩41,176 | -1.66% | 30.6만 |
|---|
| 2026.06.16 | ₩42,073 | ₩42,341 | ₩41,350 | ₩41,872 | -0.48% | 25.5만 |
|---|
| 2026.06.15 | ₩42,703 | ₩42,850 | ₩41,564 | ₩41,658 | -2.45% | 19만 |
|---|
| 2026.06.12 | ₩42,100 | ₩42,689 | ₩41,966 | ₩42,528 | +1.02% | 17.7만 |
|---|
| 2026.06.11 | ₩41,926 | ₩42,060 | ₩41,417 | ₩41,886 | -0.10% | 27.3만 |
|---|
| 2026.06.10 | ₩41,377 | ₩41,926 | ₩41,336 | ₩41,805 | +1.04% | 22.5만 |
|---|
| 2026.06.09 | ₩41,162 | ₩41,926 | ₩41,082 | ₩41,149 | -0.03% | 18.3만 |
|---|
| 2026.06.08 | ₩40,787 | ₩41,216 | ₩40,707 | ₩40,908 | +0.30% | 15.8만 |
|---|
| 2026.06.05 | ₩40,760 | ₩41,176 | ₩40,734 | ₩40,760 | 0.00% | 17.9만 |
|---|
| 2026.06.04 | ₩39,635 | ₩40,908 | ₩39,515 | ₩40,801 | +2.94% | 20.1만 |
|---|
| 2026.06.03 | ₩40,265 | ₩40,265 | ₩39,019 | ₩39,046 | -3.03% | 21.3만 |
|---|
| 2026.06.02 | ₩39,702 | ₩40,693 | ₩39,662 | ₩40,466 | +1.92% | 17만 |
|---|
| 2026.06.01 | ₩40,144 | ₩40,439 | ₩39,394 | ₩39,876 | -0.67% | 19.3만 |
|---|
| 2026.05.29 | ₩40,466 | ₩40,559 | ₩40,211 | ₩40,345 | -0.30% | 19.1만 |
|---|
| 2026.05.28 | ₩40,184 | ₩40,466 | ₩39,702 | ₩40,412 | +0.57% | 18.4만 |
|---|
| 2026.05.27 | ₩41,363 | ₩41,430 | ₩40,680 | ₩40,814 | -1.33% | 16.5만 |
|---|
| 2026.05.26 | ₩40,506 | ₩41,176 | ₩40,439 | ₩41,162 | +1.62% | 18.6만 |
|---|
| 2026.05.22 | ₩40,747 | ₩40,908 | ₩40,412 | ₩40,412 | -0.82% | 17.8만 |
|---|
| 2026.05.21 | ₩40,077 | ₩40,653 | ₩39,836 | ₩40,613 | +1.34% | 38만 |
|---|
| 2026.05.20 | ₩39,448 | ₩40,359 | ₩39,448 | ₩40,292 | +2.14% | 46만 |
|---|
| 2026.05.19 | ₩39,421 | ₩39,662 | ₩39,126 | ₩39,434 | +0.03% | 12.5만 |
|---|
| 2026.05.18 | ₩39,046 | ₩39,702 | ₩38,872 | ₩39,635 | +1.51% | 17.5만 |
|---|
| 2026.05.15 | ₩39,180 | ₩39,448 | ₩38,577 | ₩38,965 | -0.55% | 27.1만 |
|---|
| 2026.05.14 | ₩39,166 | ₩39,582 | ₩38,899 | ₩39,247 | +0.21% | 15.4만 |
|---|
| 2026.05.13 | ₩39,274 | ₩39,274 | ₩38,818 | ₩38,912 | -0.92% | 19.2만 |
|---|
| 2026.05.12 | ₩39,823 | ₩39,823 | ₩38,724 | ₩39,354 | -1.18% | 15.5만 |
|---|
| 2026.05.11 | ₩40,774 | ₩40,774 | ₩39,595 | ₩39,702 | -2.63% | 21.5만 |
|---|
| 2026.05.08 | ₩40,693 | ₩40,801 | ₩40,238 | ₩40,680 | -0.03% | 23.1만 |
|---|
| 2026.05.07 | ₩40,801 | ₩41,189 | ₩40,519 | ₩40,693 | -0.26% | 28.6만 |
|---|
| 2026.05.06 | ₩40,747 | ₩41,001 | ₩40,452 | ₩40,747 | 0.00% | 25.5만 |
|---|
| 2026.05.05 | ₩39,756 | ₩40,492 | ₩39,716 | ₩40,372 | +1.55% | 32.3만 |
|---|
| 2026.05.04 | ₩39,823 | ₩40,238 | ₩39,113 | ₩39,488 | -0.84% | 27.3만 |
|---|
| 2026.05.01 | ₩40,305 | ₩40,626 | ₩39,836 | ₩40,412 | +0.27% | 26.9만 |
|---|
| 2026.04.30 | ₩39,756 | ₩40,372 | ₩39,675 | ₩40,064 | +0.77% | 37.7만 |
|---|
| 2026.04.29 | ₩41,390 | ₩41,886 | ₩39,716 | ₩39,983 | -3.40% | 35.3만 |
|---|
| 2026.04.28 | ₩41,417 | ₩41,966 | ₩41,109 | ₩41,618 | +0.49% | 26.8만 |
|---|
| 2026.04.27 | ₩40,881 | ₩41,618 | ₩40,372 | ₩41,189 | +0.75% | 24.4만 |
|---|
| 2026.04.24 | ₩39,662 | ₩40,385 | ₩39,528 | ₩40,359 | +1.76% | 28.7만 |
|---|
| 2026.04.23 | ₩39,769 | ₩40,171 | ₩39,448 | ₩39,850 | +0.20% | 29만 |
|---|
| 2026.04.22 | ₩37,827 | ₩39,809 | ₩37,827 | ₩39,608 | +4.71% | 70.9만 |
|---|
| 2026.04.21 | ₩37,706 | ₩37,867 | ₩36,903 | ₩36,970 | -1.95% | 18.2만 |
|---|
| 2026.04.20 | ₩37,519 | ₩38,122 | ₩37,264 | ₩37,787 | +0.71% | 19만 |
|---|
| 2026.04.17 | ₩37,278 | ₩38,282 | ₩37,211 | ₩37,639 | +0.97% | 37.5만 |
|---|
| 2026.04.16 | ₩36,903 | ₩37,130 | ₩36,648 | ₩36,836 | -0.18% | 23.4만 |
|---|
| 2026.04.15 | ₩37,117 | ₩37,278 | ₩36,662 | ₩37,023 | -0.25% | 19.5만 |
|---|
| 2026.04.14 | ₩37,358 | ₩37,358 | ₩36,608 | ₩37,130 | -0.61% | 21.9만 |
|---|
| 2026.04.13 | ₩37,318 | ₩37,438 | ₩37,010 | ₩37,438 | +0.32% | 16.9만 |
|---|
| 2026.04.10 | ₩37,613 | ₩37,626 | ₩37,090 | ₩37,505 | -0.28% | 12.5만 |
|---|
| 2026.04.09 | ₩36,782 | ₩37,894 | ₩36,715 | ₩37,639 | +2.33% | 23.6만 |
|---|
| 2026.04.08 | ₩37,238 | ₩37,452 | ₩36,621 | ₩37,010 | -0.61% | 26.4만 |
|---|
| 2026.04.07 | ₩35,858 | ₩36,206 | ₩35,737 | ₩35,978 | +0.34% | 20만 |
|---|
| 2026.04.06 | ₩35,523 | ₩36,045 | ₩35,202 | ₩35,978 | +1.28% | 18.1만 |
|---|
| 2026.04.02 | ₩35,041 | ₩35,737 | ₩34,867 | ₩35,456 | +1.19% | 24.3만 |
|---|
| 2026.04.01 | ₩35,510 | ₩36,059 | ₩35,215 | ₩35,630 | +0.34% | 23.7만 |
|---|
| 2026.03.31 | ₩35,563 | ₩35,751 | ₩34,907 | ₩35,309 | -0.72% | 28.7만 |
|---|
| 2026.03.30 | ₩34,947 | ₩35,228 | ₩34,840 | ₩35,041 | +0.27% | 21.6만 |
|---|
| 2026.03.27 | ₩35,014 | ₩35,108 | ₩34,666 | ₩34,706 | -0.88% | 22.7만 |
|---|
| 2026.03.26 | ₩34,652 | ₩35,282 | ₩34,652 | ₩35,269 | +1.78% | 17.6만 |
|---|
| 2026.03.25 | ₩35,269 | ₩35,510 | ₩34,786 | ₩35,068 | -0.57% | 20.3만 |
|---|
| 2026.03.24 | ₩34,693 | ₩35,483 | ₩34,693 | ₩34,987 | +0.85% | 29.8만 |
|---|
| 2026.03.23 | ₩34,719 | ₩35,644 | ₩34,063 | ₩35,094 | +1.08% | 31.6만 |
|---|
| 2026.03.20 | ₩34,438 | ₩34,545 | ₩33,808 | ₩33,942 | -1.44% | 162만 |
|---|
| 2026.03.19 | ₩33,701 | ₩34,679 | ₩33,541 | ₩34,438 | +2.19% | 25.9만 |
|---|
| 2026.03.18 | ₩33,902 | ₩34,076 | ₩33,621 | ₩33,795 | -0.32% | 38.3만 |
|---|
| 2026.03.17 | ₩34,679 | ₩34,693 | ₩33,969 | ₩34,036 | -1.85% | 49.6만 |
|---|
| 2026.03.16 | ₩34,465 | ₩34,826 | ₩33,929 | ₩34,317 | -0.43% | 25.2만 |
|---|
| 2026.03.13 | ₩33,983 | ₩34,157 | ₩33,366 | ₩34,009 | +0.08% | 24.4만 |
|---|
| 2026.03.12 | ₩33,058 | ₩33,889 | ₩33,058 | ₩33,849 | +2.39% | 22.3만 |
|---|
| 2026.03.11 | ₩34,076 | ₩34,317 | ₩33,447 | ₩33,742 | -0.98% | 22.3만 |
|---|
| 2026.03.10 | ₩33,942 | ₩35,001 | ₩33,742 | ₩34,224 | +0.83% | 29만 |
|---|
| 2026.03.09 | ₩33,902 | ₩34,184 | ₩32,871 | ₩34,063 | +0.47% | 32.7만 |
|---|
| 2026.03.06 | ₩33,822 | ₩34,505 | ₩33,259 | ₩34,505 | +2.02% | 26만 |
|---|
| 2026.03.05 | ₩34,934 | ₩35,108 | ₩34,411 | ₩34,934 | 0.00% | 18.9만 |
|---|
| 2026.03.04 | ₩35,429 | ₩35,898 | ₩35,027 | ₩35,443 | +0.04% | 19만 |
|---|
| 2026.03.03 | ₩34,304 | ₩35,402 | ₩34,036 | ₩35,295 | +2.89% | 22.4만 |
|---|
| 2026.03.02 | ₩34,384 | ₩35,764 | ₩34,063 | ₩35,309 | +2.69% | 25.1만 |
|---|
| 2026.02.27 | ₩35,965 | ₩35,965 | ₩34,693 | ₩34,974 | -2.76% | 35.2만 |
|---|
| 2026.02.26 | ₩36,340 | ₩36,956 | ₩35,978 | ₩36,514 | +0.48% | 28.7만 |
|---|
| 2026.02.25 | ₩35,510 | ₩36,246 | ₩35,175 | ₩36,166 | +1.85% | 29만 |
|---|
| 2026.02.24 | ₩34,974 | ₩35,389 | ₩34,652 | ₩34,987 | +0.04% | 26.5만 |
|---|
| 2026.02.23 | ₩36,688 | ₩36,956 | ₩34,652 | ₩35,068 | -4.42% | 31.8만 |
|---|
| 2026.02.20 | ₩36,662 | ₩36,983 | ₩36,045 | ₩36,688 | +0.07% | 21.1만 |
|---|
| 2026.02.19 | ₩36,420 | ₩36,675 | ₩36,166 | ₩36,675 | +0.70% | 25.7만 |
|---|
| 2026.02.18 | ₩36,608 | ₩37,425 | ₩36,220 | ₩36,675 | +0.18% | 63.9만 |
|---|
| 2026.02.17 | ₩36,059 | ₩36,755 | ₩35,697 | ₩36,568 | +1.41% | 29.3만 |
|---|
| 2026.02.13 | ₩35,804 | ₩36,166 | ₩35,322 | ₩35,965 | +0.45% | 18.5만 |
|---|
| 2026.02.12 | ₩36,380 | ₩36,662 | ₩35,309 | ₩35,858 | -1.44% | 25만 |
|---|
| 2026.02.11 | ₩36,796 | ₩36,983 | ₩35,911 | ₩35,992 | -2.18% | 26.5만 |
|---|
| 2026.02.10 | ₩36,782 | ₩37,197 | ₩36,166 | ₩36,648 | -0.36% | 22만 |
|---|
| 2026.02.09 | ₩37,171 | ₩37,385 | ₩36,595 | ₩36,662 | -1.37% | 23.3만 |
|---|
| 2026.02.06 | ₩37,760 | ₩38,081 | ₩37,385 | ₩37,626 | -0.35% | 23.1만 |
|---|
| 2026.02.05 | ₩37,425 | ₩37,693 | ₩36,996 | ₩37,452 | +0.07% | 25.7만 |
|---|
| 2026.02.04 | ₩36,983 | ₩38,162 | ₩36,675 | ₩37,371 | +1.05% | 39.6만 |
|---|
| 2026.02.03 | ₩36,782 | ₩37,706 | ₩36,005 | ₩36,769 | -0.04% | 36.2만 |
|---|
| 2026.02.02 | ₩35,818 | ₩37,238 | ₩35,670 | ₩36,755 | +2.62% | 27.8만 |
|---|
| 2026.01.30 | ₩35,349 | ₩35,778 | ₩35,054 | ₩35,590 | +0.68% | 54.6만 |
|---|
| 2026.01.29 | ₩34,786 | ₩35,630 | ₩34,184 | ₩35,590 | +2.31% | 47.1만 |
|---|
| 2026.01.28 | ₩36,755 | ₩37,385 | ₩32,871 | ₩33,179 | -9.73% | 70.7만 |
|---|
| 2026.01.27 | ₩38,095 | ₩38,510 | ₩37,934 | ₩38,122 | +0.07% | 31.2만 |
|---|
| 2026.01.26 | ₩38,644 | ₩38,872 | ₩37,532 | ₩38,055 | -1.53% | 21.4만 |
|---|
| 2026.01.23 | ₩39,756 | ₩39,756 | ₩38,510 | ₩38,805 | -2.39% | 36만 |
|---|
| 2026.01.22 | ₩39,742 | ₩40,452 | ₩38,376 | ₩39,608 | -0.34% | 41.8만 |
|---|
| 2026.01.21 | ₩38,001 | ₩39,662 | ₩38,001 | ₩39,582 | +4.16% | 19.6만 |
|---|
| 2026.01.20 | ₩37,693 | ₩38,095 | ₩37,398 | ₩37,626 | -0.18% | 17.4만 |
|---|
| 2026.01.16 | ₩38,564 | ₩38,832 | ₩37,867 | ₩38,363 | -0.52% | 21.3만 |
|---|
| 2026.01.15 | ₩37,760 | ₩38,845 | ₩37,693 | ₩38,657 | +2.38% | 18.4만 |
|---|
| 2026.01.14 | ₩37,264 | ₩37,867 | ₩37,144 | ₩37,760 | +1.33% | 15.7만 |
|---|
| 2026.01.13 | ₩37,318 | ₩37,760 | ₩36,996 | ₩37,371 | +0.14% | 17.8만 |
|---|
| 2026.01.12 | ₩37,291 | ₩37,492 | ₩36,929 | ₩37,117 | -0.47% | 22.6만 |
|---|
| 2026.01.09 | ₩37,452 | ₩37,814 | ₩36,862 | ₩37,532 | +0.21% | 39.8만 |
|---|
| 2026.01.08 | ₩36,729 | ₩37,492 | ₩36,729 | ₩37,371 | +1.75% | 27.7만 |
|---|
| 2026.01.07 | ₩36,996 | ₩37,104 | ₩36,514 | ₩36,929 | -0.18% | 20만 |
|---|
| 2026.01.06 | ₩36,528 | ₩37,117 | ₩36,179 | ₩37,050 | +1.43% | 28만 |
|---|
| 2026.01.05 | ₩35,885 | ₩37,050 | ₩35,885 | ₩36,769 | +2.46% | 34.9만 |
|---|
| 2026.01.02 | ₩36,313 | ₩36,313 | ₩35,510 | ₩35,965 | -0.96% | 25.5만 |
|---|
| 2025.12.31 | ₩36,554 | ₩36,782 | ₩36,099 | ₩36,206 | -0.95% | 20.5만 |
|---|
| 2025.12.30 | ₩36,836 | ₩36,889 | ₩36,447 | ₩36,487 | -0.95% | 22.1만 |
|---|
| 2025.12.29 | ₩37,291 | ₩37,532 | ₩36,769 | ₩36,849 | -1.19% | 42.9만 |
|---|
| 2025.12.26 | ₩37,626 | ₩37,626 | ₩37,090 | ₩37,171 | -1.21% | 15.7만 |
|---|
| 2025.12.24 | ₩37,867 | ₩37,867 | ₩37,599 | ₩37,639 | -0.60% | 11.8만 |
|---|
| 2025.12.23 | ₩37,921 | ₩38,215 | ₩37,773 | ₩37,840 | -0.21% | 63.1만 |
|---|
| 2025.12.22 | ₩38,148 | ₩38,510 | ₩37,800 | ₩37,947 | -0.53% | 31만 |
|---|
| 2025.12.19 | ₩38,483 | ₩38,738 | ₩37,706 | ₩38,202 | -0.73% | 49.8만 |
|---|
| 2025.12.18 | ₩38,751 | ₩39,006 | ₩38,483 | ₩38,644 | -0.28% | 119.6만 |
|---|
| 2025.12.17 | ₩38,483 | ₩38,778 | ₩38,068 | ₩38,631 | +0.38% | 60만 |
|---|
| 2025.12.16 | ₩38,845 | ₩38,992 | ₩38,363 | ₩38,497 | -0.90% | 36.4만 |
|---|
| 2025.12.15 | ₩39,126 | ₩39,461 | ₩38,751 | ₩38,872 | -0.65% | 75만 |
|---|
| 2025.12.12 | ₩39,140 | ₩39,140 | ₩38,590 | ₩38,899 | -0.62% | 27만 |
|---|
| 2025.12.11 | ₩38,872 | ₩39,220 | ₩38,751 | ₩38,952 | +0.21% | 17.9만 |
|---|
| 2025.12.10 | ₩37,800 | ₩39,207 | ₩37,505 | ₩39,019 | +3.22% | 34만 |
|---|
| 2025.12.09 | ₩37,988 | ₩38,470 | ₩37,747 | ₩37,840 | -0.39% | 24.5만 |
|---|
| 2025.12.08 | ₩37,760 | ₩38,095 | ₩37,706 | ₩37,867 | +0.28% | 19.1만 |
|---|
| 2025.12.05 | ₩37,706 | ₩38,055 | ₩37,425 | ₩37,653 | -0.14% | 17.9만 |
|---|
| 2025.12.04 | ₩37,653 | ₩37,840 | ₩37,492 | ₩37,773 | +0.32% | 19.2만 |
|---|
| 2025.12.03 | ₩37,840 | ₩38,215 | ₩37,546 | ₩37,693 | -0.39% | 38.4만 |
|---|
| 2025.12.02 | ₩37,800 | ₩37,867 | ₩37,505 | ₩37,680 | -0.32% | 14.6만 |
|---|
| 2025.12.01 | ₩36,782 | ₩37,867 | ₩36,782 | ₩37,800 | +2.77% | 15.3만 |
|---|
| 2025.11.28 | ₩37,345 | ₩37,599 | ₩36,876 | ₩36,996 | -0.93% | 7.3만 |
|---|
| 2025.11.26 | ₩37,465 | ₩37,947 | ₩37,184 | ₩37,358 | -0.29% | 33만 |
|---|
| 2025.11.25 | ₩36,755 | ₩38,014 | ₩36,755 | ₩37,653 | +2.44% | 22.1만 |
|---|
| 2025.11.24 | ₩36,702 | ₩36,956 | ₩36,260 | ₩36,474 | -0.62% | 15.9만 |
|---|
| 2025.11.21 | ₩35,469 | ₩36,809 | ₩35,255 | ₩36,514 | +2.95% | 20.2만 |
|---|
| 2025.11.20 | ₩35,630 | ₩36,313 | ₩35,188 | ₩35,443 | -0.53% | 14.8만 |
|---|
| 2025.11.19 | ₩34,652 | ₩35,322 | ₩34,585 | ₩35,188 | +1.55% | 9.3만 |
|---|
| 2025.11.18 | ₩34,706 | ₩35,094 | ₩34,532 | ₩34,706 | 0.00% | 10.4만 |
|---|
| 2025.11.17 | ₩36,045 | ₩36,300 | ₩34,599 | ₩34,786 | -3.49% | 14.8만 |
|---|
| 2025.11.14 | ₩35,911 | ₩36,313 | ₩35,295 | ₩36,206 | +0.82% | 10.6만 |
|---|
| 2025.11.13 | ₩35,764 | ₩36,568 | ₩35,764 | ₩36,032 | +0.75% | 17만 |
|---|
| 2025.11.12 | ₩36,045 | ₩36,608 | ₩36,005 | ₩36,032 | -0.04% | 18.2만 |
|---|
| 2025.11.11 | ₩36,126 | ₩36,407 | ₩35,724 | ₩36,045 | -0.22% | 8.8만 |
|---|
| 2025.11.10 | ₩35,844 | ₩36,273 | ₩35,563 | ₩36,153 | +0.86% | 10.6만 |
|---|
| 2025.11.07 | ₩35,416 | ₩35,898 | ₩35,094 | ₩35,617 | +0.57% | 10.8만 |
|---|
| 2025.11.06 | ₩35,791 | ₩35,831 | ₩35,175 | ₩35,376 | -1.16% | 13.4만 |
|---|
| 2025.11.05 | ₩35,603 | ₩35,965 | ₩35,376 | ₩35,818 | +0.60% | 14.5만 |
|---|
| 2025.11.04 | ₩35,402 | ₩35,577 | ₩35,027 | ₩35,550 | +0.42% | 21.7만 |
|---|
| 2025.11.03 | ₩35,081 | ₩35,992 | ₩34,398 | ₩35,965 | +2.52% | 20.8만 |
|---|
| 2025.10.31 | ₩35,657 | ₩35,670 | ₩34,960 | ₩35,362 | -0.83% | 19.7만 |
|---|
| 2025.10.30 | ₩35,804 | ₩36,541 | ₩35,389 | ₩35,978 | +0.49% | 17.1만 |
|---|
| 2025.10.29 | ₩36,420 | ₩36,983 | ₩35,617 | ₩36,045 | -1.03% | 40.7만 |
|---|
| 2025.10.28 | ₩36,220 | ₩36,635 | ₩36,005 | ₩36,595 | +1.04% | 11.5만 |
|---|
| 2025.10.27 | ₩36,541 | ₩36,836 | ₩36,045 | ₩36,420 | -0.33% | 21.5만 |
|---|
| 2025.10.24 | ₩35,376 | ₩36,514 | ₩34,893 | ₩36,233 | +2.42% | 21.4만 |
|---|
| 2025.10.23 | ₩35,362 | ₩35,496 | ₩34,800 | ₩34,867 | -1.40% | 42.1만 |
|---|
| 2025.10.22 | ₩34,170 | ₩35,550 | ₩33,768 | ₩35,443 | +3.72% | 29.5만 |
|---|
| 2025.10.21 | ₩32,121 | ₩32,831 | ₩32,094 | ₩32,750 | +1.96% | 11.2만 |
|---|
| 2025.10.20 | ₩31,451 | ₩32,348 | ₩31,116 | ₩32,281 | +2.64% | 13.4만 |
|---|
| 2025.10.17 | ₩31,063 | ₩31,344 | ₩30,808 | ₩31,223 | +0.52% | 15.3만 |
|---|
| 2025.10.16 | ₩32,549 | ₩32,549 | ₩30,607 | ₩30,754 | -5.51% | 17.1만 |
|---|
| 2025.10.15 | ₩33,500 | ₩33,500 | ₩32,576 | ₩32,790 | -2.12% | 10.5만 |
|---|
| 2025.10.14 | ₩31,987 | ₩33,487 | ₩31,987 | ₩33,273 | +4.02% | 11.1만 |
|---|
| 2025.10.13 | ₩32,429 | ₩32,616 | ₩31,853 | ₩32,281 | -0.45% | 8.4만 |
|---|
| 2025.10.10 | ₩33,032 | ₩33,487 | ₩31,853 | ₩31,920 | -3.37% | 14.7만 |
|---|