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 | ₩41,829 | ₩41,829 | ₩41,279 | ₩41,293 | -1.28% | 17.3만 |
| 2026.10.08 | ₩41,829 | ₩42,232 | ₩41,588 | ₩41,963 | +0.32% | 28.7만 |
| 2026.10.07 | ₩42,191 | ₩42,191 | ₩41,574 | ₩42,098 | -0.22% | 19.8만 |
| 2026.10.06 | ₩42,460 | ₩42,674 | ₩42,272 | ₩42,500 | +0.09% | 21.2만 |
| 2026.10.05 | ₩42,527 | ₩42,648 | ₩42,098 | ₩42,259 | -0.63% | 23.2만 |
| 2026.10.02 | ₩42,312 | ₩42,889 | ₩42,138 | ₩42,487 | +0.41% | 17.9만 |
| 2026.10.01 | ₩41,279 | ₩41,910 | ₩40,474 | ₩41,869 | +1.43% | 22.8만 |
| 2026.09.30 | ₩41,802 | ₩41,950 | ₩41,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,454 |
| -0.83% |
| 31.5만 |
| 2026.09.29 | ₩42,460 | ₩42,661 | ₩41,695 | ₩41,802 | -1.55% | 23만 |
|---|
| 2026.09.28 | ₩43,117 | ₩43,144 | ₩42,339 | ₩42,393 | -1.68% | 19.5만 |
|---|
| 2026.09.25 | ₩42,902 | ₩43,238 | ₩42,768 | ₩43,063 | +0.38% | 22.7만 |
|---|
| 2026.09.24 | ₩42,393 | ₩42,970 | ₩42,245 | ₩42,701 | +0.73% | 29.5만 |
|---|
| 2026.09.23 | ₩42,889 | ₩43,023 | ₩42,312 | ₩42,366 | -1.22% | 24.8만 |
|---|
| 2026.09.22 | ₩43,506 | ₩43,707 | ₩42,889 | ₩42,902 | -1.39% | 27.5만 |
|---|
| 2026.09.21 | ₩43,426 | ₩43,694 | ₩43,131 | ₩43,224 | -0.46% | 20.7만 |
|---|
| 2026.09.18 | ₩42,862 | ₩43,479 | ₩42,540 | ₩43,359 | +1.16% | 57.1만 |
|---|
| 2026.09.17 | ₩43,399 | ₩43,466 | ₩42,970 | ₩43,238 | -0.37% | 21.5만 |
|---|
| 2026.09.16 | ₩43,211 | ₩43,359 | ₩42,044 | ₩43,037 | -0.40% | 29.7만 |
|---|
| 2026.09.15 | ₩43,050 | ₩43,359 | ₩42,809 | ₩43,144 | +0.22% | 19.8만 |
|---|
| 2026.09.14 | ₩42,661 | ₩43,278 | ₩42,594 | ₩42,996 | +0.79% | 22.2만 |
|---|
| 2026.09.11 | ₩43,157 | ₩43,278 | ₩42,406 | ₩42,661 | -1.15% | 20만 |
|---|
| 2026.09.10 | ₩42,205 | ₩42,795 | ₩41,776 | ₩42,782 | +1.37% | 14.9만 |
|---|
| 2026.09.09 | ₩42,138 | ₩42,540 | ₩41,816 | ₩42,205 | +0.16% | 19.9만 |
|---|
| 2026.09.08 | ₩42,849 | ₩42,876 | ₩42,473 | ₩42,513 | -0.78% | 15.6만 |
|---|
| 2026.09.04 | ₩42,460 | ₩43,251 | ₩42,460 | ₩43,010 | +1.30% | 19.3만 |
|---|
| 2026.09.03 | ₩42,621 | ₩43,037 | ₩42,527 | ₩42,715 | +0.22% | 21.4만 |
|---|
| 2026.09.02 | ₩41,601 | ₩42,473 | ₩41,601 | ₩42,393 | +1.90% | 18.6만 |
|---|
| 2026.09.01 | ₩41,427 | ₩41,883 | ₩41,145 | ₩41,400 | -0.06% | 20.3만 |
|---|
| 2026.08.31 | ₩41,749 | ₩41,749 | ₩41,279 | ₩41,588 | -0.39% | 20.3만 |
|---|
| 2026.08.28 | ₩41,789 | ₩42,111 | ₩41,615 | ₩41,776 | -0.03% | 16.3만 |
|---|
| 2026.08.27 | ₩41,615 | ₩41,843 | ₩41,078 | ₩41,789 | +0.42% | 17만 |
|---|
| 2026.08.26 | ₩41,735 | ₩41,869 | ₩41,427 | ₩41,695 | -0.10% | 16.2만 |
|---|
| 2026.08.25 | ₩41,990 | ₩41,990 | ₩41,480 | ₩41,534 | -1.09% | 12.5만 |
|---|
| 2026.08.24 | ₩41,923 | ₩42,312 | ₩41,776 | ₩41,883 | -0.10% | 17.4만 |
|---|
| 2026.08.21 | ₩42,151 | ₩42,178 | ₩41,413 | ₩41,735 | -0.99% | 33.9만 |
|---|
| 2026.08.20 | ₩41,722 | ₩41,869 | ₩41,413 | ₩41,789 | +0.16% | 18.6만 |
|---|
| 2026.08.19 | ₩43,131 | ₩43,131 | ₩41,735 | ₩41,789 | -3.11% | 20.7만 |
|---|
| 2026.08.18 | ₩43,332 | ₩43,359 | ₩42,889 | ₩43,010 | -0.74% | 19.9만 |
|---|
| 2026.08.17 | ₩43,587 | ₩43,707 | ₩42,996 | ₩43,198 | -0.89% | 16.7만 |
|---|
| 2026.08.14 | ₩43,506 | ₩43,868 | ₩43,399 | ₩43,520 | +0.03% | 13.9만 |
|---|
| 2026.08.13 | ₩43,479 | ₩43,788 | ₩43,359 | ₩43,587 | +0.25% | 19.1만 |
|---|
| 2026.08.12 | ₩43,037 | ₩43,479 | ₩42,996 | ₩43,265 | +0.53% | 17만 |
|---|
| 2026.08.11 | ₩42,634 | ₩43,171 | ₩42,634 | ₩42,889 | +0.60% | 17.3만 |
|---|
| 2026.08.10 | ₩42,621 | ₩42,688 | ₩42,165 | ₩42,500 | -0.28% | 20.6만 |
|---|
| 2026.08.07 | ₩43,104 | ₩43,117 | ₩42,768 | ₩42,809 | -0.68% | 16.7만 |
|---|
| 2026.08.06 | ₩43,774 | ₩43,868 | ₩43,131 | ₩43,171 | -1.38% | 25.8만 |
|---|
| 2026.08.05 | ₩43,640 | ₩43,640 | ₩43,144 | ₩43,466 | -0.40% | 18.8만 |
|---|
| 2026.08.04 | ₩43,077 | ₩43,801 | ₩42,889 | ₩43,426 | +0.81% | 26만 |
|---|
| 2026.08.03 | ₩42,809 | ₩43,305 | ₩42,741 | ₩42,943 | +0.31% | 32.9만 |
|---|
| 2026.07.31 | ₩42,607 | ₩42,849 | ₩42,379 | ₩42,768 | +0.38% | 28.7만 |
|---|
| 2026.07.30 | ₩42,527 | ₩42,782 | ₩42,205 | ₩42,513 | -0.03% | 19.2만 |
|---|
| 2026.07.29 | ₩42,487 | ₩43,010 | ₩42,232 | ₩42,326 | -0.38% | 31.6만 |
|---|
| 2026.07.28 | ₩42,862 | ₩43,157 | ₩42,339 | ₩42,688 | -0.41% | 26.3만 |
|---|
| 2026.07.27 | ₩43,077 | ₩43,278 | ₩42,419 | ₩42,446 | -1.46% | 28.5만 |
|---|
| 2026.07.24 | ₩43,251 | ₩43,265 | ₩42,366 | ₩42,513 | -1.71% | 37.1만 |
|---|
| 2026.07.23 | ₩41,990 | ₩43,278 | ₩41,400 | ₩43,224 | +2.94% | 51.9만 |
|---|
| 2026.07.22 | ₩42,393 | ₩42,487 | ₩40,233 | ₩42,124 | -0.63% | 63.4만 |
|---|
| 2026.07.21 | ₩43,184 | ₩43,895 | ₩42,809 | ₩43,560 | +0.87% | 24.2만 |
|---|
| 2026.07.20 | ₩43,774 | ₩43,815 | ₩43,090 | ₩43,184 | -1.35% | 21.7만 |
|---|
| 2026.07.17 | ₩44,472 | ₩44,472 | ₩43,372 | ₩43,774 | -1.57% | 33.1만 |
|---|
| 2026.07.16 | ₩43,399 | ₩44,928 | ₩43,399 | ₩44,687 | +2.97% | 28만 |
|---|
| 2026.07.15 | ₩43,117 | ₩43,788 | ₩42,929 | ₩43,412 | +0.68% | 22.8만 |
|---|
| 2026.07.14 | ₩43,305 | ₩43,452 | ₩42,862 | ₩42,983 | -0.74% | 23.3만 |
|---|
| 2026.07.13 | ₩43,104 | ₩43,479 | ₩42,849 | ₩43,305 | +0.47% | 34.1만 |
|---|
| 2026.07.10 | ₩42,996 | ₩43,050 | ₩42,567 | ₩42,996 | 0.00% | 18만 |
|---|
| 2026.07.09 | ₩42,419 | ₩42,902 | ₩42,419 | ₩42,849 | +1.01% | 17.2만 |
|---|
| 2026.07.08 | ₩43,104 | ₩43,104 | ₩42,191 | ₩42,393 | -1.65% | 20.1만 |
|---|
| 2026.07.07 | ₩43,694 | ₩43,774 | ₩43,144 | ₩43,157 | -1.23% | 19.7만 |
|---|
| 2026.07.06 | ₩43,520 | ₩44,029 | ₩43,359 | ₩43,573 | +0.12% | 17.4만 |
|---|
| 2026.07.02 | ₩44,633 | ₩44,942 | ₩43,278 | ₩43,587 | -2.34% | 17.8만 |
|---|
| 2026.07.01 | ₩43,493 | ₩44,633 | ₩43,265 | ₩44,512 | +2.34% | 22.2만 |
|---|
| 2026.06.30 | ₩43,399 | ₩43,828 | ₩43,131 | ₩43,466 | +0.15% | 17.4만 |
|---|
| 2026.06.29 | ₩43,184 | ₩43,667 | ₩43,037 | ₩43,479 | +0.68% | 32만 |
|---|
| 2026.06.26 | ₩43,560 | ₩43,962 | ₩43,157 | ₩43,828 | +0.62% | 65.6만 |
|---|
| 2026.06.25 | ₩43,077 | ₩43,627 | ₩42,956 | ₩43,560 | +1.12% | 22.8만 |
|---|
| 2026.06.24 | ₩42,916 | ₩43,265 | ₩42,755 | ₩43,077 | +0.38% | 40.2만 |
|---|
| 2026.06.23 | ₩42,124 | ₩42,996 | ₩41,749 | ₩42,916 | +1.88% | 22.9만 |
|---|
| 2026.06.22 | ₩41,802 | ₩42,366 | ₩41,802 | ₩42,098 | +0.71% | 19.9만 |
|---|
| 2026.06.18 | ₩41,628 | ₩42,084 | ₩41,266 | ₩41,869 | +0.58% | 63만 |
|---|
| 2026.06.17 | ₩41,937 | ₩42,232 | ₩40,769 | ₩41,239 | -1.66% | 30.6만 |
|---|
| 2026.06.16 | ₩42,138 | ₩42,406 | ₩41,413 | ₩41,937 | -0.48% | 25.5만 |
|---|
| 2026.06.15 | ₩42,768 | ₩42,916 | ₩41,628 | ₩41,722 | -2.45% | 19만 |
|---|
| 2026.06.12 | ₩42,165 | ₩42,755 | ₩42,030 | ₩42,594 | +1.02% | 17.7만 |
|---|
| 2026.06.11 | ₩41,990 | ₩42,124 | ₩41,480 | ₩41,950 | -0.10% | 27.3만 |
|---|
| 2026.06.10 | ₩41,440 | ₩41,990 | ₩41,400 | ₩41,869 | +1.04% | 22.5만 |
|---|
| 2026.06.09 | ₩41,226 | ₩41,990 | ₩41,145 | ₩41,212 | -0.03% | 18.3만 |
|---|
| 2026.06.08 | ₩40,850 | ₩41,279 | ₩40,769 | ₩40,971 | +0.30% | 15.8만 |
|---|
| 2026.06.05 | ₩40,823 | ₩41,239 | ₩40,796 | ₩40,823 | 0.00% | 17.9만 |
|---|
| 2026.06.04 | ₩39,696 | ₩40,971 | ₩39,575 | ₩40,863 | +2.94% | 20.1만 |
|---|
| 2026.06.03 | ₩40,327 | ₩40,327 | ₩39,079 | ₩39,106 | -3.03% | 21.3만 |
|---|
| 2026.06.02 | ₩39,763 | ₩40,756 | ₩39,723 | ₩40,528 | +1.92% | 17만 |
|---|
| 2026.06.01 | ₩40,206 | ₩40,501 | ₩39,455 | ₩39,938 | -0.67% | 19.3만 |
|---|
| 2026.05.29 | ₩40,528 | ₩40,622 | ₩40,273 | ₩40,407 | -0.30% | 19.1만 |
|---|
| 2026.05.28 | ₩40,246 | ₩40,528 | ₩39,763 | ₩40,474 | +0.57% | 18.4만 |
|---|
| 2026.05.27 | ₩41,427 | ₩41,494 | ₩40,743 | ₩40,877 | -1.33% | 16.5만 |
|---|
| 2026.05.26 | ₩40,568 | ₩41,239 | ₩40,501 | ₩41,226 | +1.62% | 18.6만 |
|---|
| 2026.05.22 | ₩40,810 | ₩40,971 | ₩40,474 | ₩40,474 | -0.82% | 17.8만 |
|---|
| 2026.05.21 | ₩40,139 | ₩40,716 | ₩39,897 | ₩40,675 | +1.34% | 38만 |
|---|
| 2026.05.20 | ₩39,508 | ₩40,421 | ₩39,508 | ₩40,354 | +2.14% | 46만 |
|---|
| 2026.05.19 | ₩39,482 | ₩39,723 | ₩39,186 | ₩39,495 | +0.03% | 12.5만 |
|---|
| 2026.05.18 | ₩39,106 | ₩39,763 | ₩38,931 | ₩39,696 | +1.51% | 17.5만 |
|---|
| 2026.05.15 | ₩39,240 | ₩39,508 | ₩38,636 | ₩39,025 | -0.55% | 27.1만 |
|---|
| 2026.05.14 | ₩39,227 | ₩39,643 | ₩38,958 | ₩39,307 | +0.21% | 15.4만 |
|---|
| 2026.05.13 | ₩39,334 | ₩39,334 | ₩38,878 | ₩38,972 | -0.92% | 19.2만 |
|---|
| 2026.05.12 | ₩39,884 | ₩39,884 | ₩38,784 | ₩39,414 | -1.18% | 15.5만 |
|---|
| 2026.05.11 | ₩40,836 | ₩40,836 | ₩39,656 | ₩39,763 | -2.63% | 21.5만 |
|---|
| 2026.05.08 | ₩40,756 | ₩40,863 | ₩40,300 | ₩40,743 | -0.03% | 23.1만 |
|---|
| 2026.05.07 | ₩40,863 | ₩41,252 | ₩40,582 | ₩40,756 | -0.26% | 28.6만 |
|---|
| 2026.05.06 | ₩40,810 | ₩41,065 | ₩40,515 | ₩40,810 | 0.00% | 25.5만 |
|---|
| 2026.05.05 | ₩39,817 | ₩40,555 | ₩39,777 | ₩40,434 | +1.55% | 32.3만 |
|---|
| 2026.05.04 | ₩39,884 | ₩40,300 | ₩39,173 | ₩39,549 | -0.84% | 27.3만 |
|---|
| 2026.05.01 | ₩40,367 | ₩40,689 | ₩39,897 | ₩40,474 | +0.27% | 26.9만 |
|---|
| 2026.04.30 | ₩39,817 | ₩40,434 | ₩39,736 | ₩40,125 | +0.77% | 37.7만 |
|---|
| 2026.04.29 | ₩41,454 | ₩41,950 | ₩39,777 | ₩40,045 | -3.40% | 35.3만 |
|---|
| 2026.04.28 | ₩41,480 | ₩42,030 | ₩41,172 | ₩41,682 | +0.49% | 26.8만 |
|---|
| 2026.04.27 | ₩40,944 | ₩41,682 | ₩40,434 | ₩41,252 | +0.75% | 24.4만 |
|---|
| 2026.04.24 | ₩39,723 | ₩40,447 | ₩39,589 | ₩40,421 | +1.76% | 28.7만 |
|---|
| 2026.04.23 | ₩39,830 | ₩40,233 | ₩39,508 | ₩39,911 | +0.20% | 29만 |
|---|
| 2026.04.22 | ₩37,885 | ₩39,871 | ₩37,885 | ₩39,669 | +4.71% | 70.9만 |
|---|
| 2026.04.21 | ₩37,764 | ₩37,925 | ₩36,959 | ₩37,027 | -1.95% | 18.2만 |
|---|
| 2026.04.20 | ₩37,577 | ₩38,180 | ₩37,322 | ₩37,845 | +0.71% | 19만 |
|---|
| 2026.04.17 | ₩37,335 | ₩38,341 | ₩37,268 | ₩37,697 | +0.97% | 37.5만 |
|---|
| 2026.04.16 | ₩36,959 | ₩37,187 | ₩36,705 | ₩36,892 | -0.18% | 23.4만 |
|---|
| 2026.04.15 | ₩37,174 | ₩37,335 | ₩36,718 | ₩37,080 | -0.25% | 19.5만 |
|---|
| 2026.04.14 | ₩37,416 | ₩37,416 | ₩36,664 | ₩37,187 | -0.61% | 21.9만 |
|---|
| 2026.04.13 | ₩37,375 | ₩37,496 | ₩37,067 | ₩37,496 | +0.32% | 16.9만 |
|---|
| 2026.04.10 | ₩37,670 | ₩37,684 | ₩37,147 | ₩37,563 | -0.28% | 12.5만 |
|---|
| 2026.04.09 | ₩36,839 | ₩37,952 | ₩36,772 | ₩37,697 | +2.33% | 23.6만 |
|---|
| 2026.04.08 | ₩37,295 | ₩37,509 | ₩36,678 | ₩37,067 | -0.61% | 26.4만 |
|---|
| 2026.04.07 | ₩35,913 | ₩36,262 | ₩35,792 | ₩36,034 | +0.34% | 20만 |
|---|
| 2026.04.06 | ₩35,578 | ₩36,101 | ₩35,256 | ₩36,034 | +1.28% | 18.1만 |
|---|
| 2026.04.02 | ₩35,095 | ₩35,792 | ₩34,920 | ₩35,511 | +1.19% | 24.3만 |
|---|
| 2026.04.01 | ₩35,564 | ₩36,114 | ₩35,269 | ₩35,685 | +0.34% | 23.7만 |
|---|
| 2026.03.31 | ₩35,618 | ₩35,806 | ₩34,961 | ₩35,363 | -0.72% | 28.7만 |
|---|
| 2026.03.30 | ₩35,001 | ₩35,283 | ₩34,893 | ₩35,095 | +0.27% | 21.6만 |
|---|
| 2026.03.27 | ₩35,068 | ₩35,162 | ₩34,719 | ₩34,759 | -0.88% | 22.7만 |
|---|
| 2026.03.26 | ₩34,706 | ₩35,336 | ₩34,706 | ₩35,323 | +1.78% | 17.6만 |
|---|
| 2026.03.25 | ₩35,323 | ₩35,564 | ₩34,840 | ₩35,122 | -0.57% | 20.3만 |
|---|
| 2026.03.24 | ₩34,746 | ₩35,537 | ₩34,746 | ₩35,041 | +0.85% | 29.8만 |
|---|
| 2026.03.23 | ₩34,773 | ₩35,698 | ₩34,115 | ₩35,148 | +1.08% | 31.6만 |
|---|
| 2026.03.20 | ₩34,491 | ₩34,598 | ₩33,860 | ₩33,995 | -1.44% | 162만 |
|---|
| 2026.03.19 | ₩33,753 | ₩34,732 | ₩33,592 | ₩34,491 | +2.19% | 25.9만 |
|---|
| 2026.03.18 | ₩33,954 | ₩34,129 | ₩33,673 | ₩33,847 | -0.32% | 38.3만 |
|---|
| 2026.03.17 | ₩34,732 | ₩34,746 | ₩34,021 | ₩34,089 | -1.85% | 49.6만 |
|---|
| 2026.03.16 | ₩34,518 | ₩34,880 | ₩33,981 | ₩34,370 | -0.43% | 25.2만 |
|---|
| 2026.03.13 | ₩34,035 | ₩34,209 | ₩33,418 | ₩34,062 | +0.08% | 24.4만 |
|---|
| 2026.03.12 | ₩33,109 | ₩33,941 | ₩33,109 | ₩33,901 | +2.39% | 22.3만 |
|---|
| 2026.03.11 | ₩34,129 | ₩34,370 | ₩33,498 | ₩33,793 | -0.98% | 22.3만 |
|---|
| 2026.03.10 | ₩33,995 | ₩35,054 | ₩33,793 | ₩34,276 | +0.83% | 29만 |
|---|
| 2026.03.09 | ₩33,954 | ₩34,236 | ₩32,921 | ₩34,115 | +0.47% | 32.7만 |
|---|
| 2026.03.06 | ₩33,874 | ₩34,558 | ₩33,310 | ₩34,558 | +2.02% | 26만 |
|---|
| 2026.03.05 | ₩34,987 | ₩35,162 | ₩34,464 | ₩34,987 | 0.00% | 18.9만 |
|---|
| 2026.03.04 | ₩35,484 | ₩35,953 | ₩35,081 | ₩35,497 | +0.04% | 19만 |
|---|
| 2026.03.03 | ₩34,357 | ₩35,457 | ₩34,089 | ₩35,350 | +2.89% | 22.4만 |
|---|
| 2026.03.02 | ₩34,437 | ₩35,819 | ₩34,115 | ₩35,363 | +2.69% | 25.1만 |
|---|
| 2026.02.27 | ₩36,020 | ₩36,020 | ₩34,746 | ₩35,028 | -2.76% | 35.2만 |
|---|
| 2026.02.26 | ₩36,396 | ₩37,013 | ₩36,034 | ₩36,570 | +0.48% | 28.7만 |
|---|
| 2026.02.25 | ₩35,564 | ₩36,302 | ₩35,229 | ₩36,222 | +1.85% | 29만 |
|---|
| 2026.02.24 | ₩35,028 | ₩35,443 | ₩34,706 | ₩35,041 | +0.04% | 26.5만 |
|---|
| 2026.02.23 | ₩36,745 | ₩37,013 | ₩34,706 | ₩35,122 | -4.42% | 31.8만 |
|---|
| 2026.02.20 | ₩36,718 | ₩37,040 | ₩36,101 | ₩36,745 | +0.07% | 21.1만 |
|---|
| 2026.02.19 | ₩36,476 | ₩36,731 | ₩36,222 | ₩36,731 | +0.70% | 25.7만 |
|---|
| 2026.02.18 | ₩36,664 | ₩37,483 | ₩36,275 | ₩36,731 | +0.18% | 63.9만 |
|---|
| 2026.02.17 | ₩36,114 | ₩36,812 | ₩35,752 | ₩36,624 | +1.41% | 29.3만 |
|---|
| 2026.02.13 | ₩35,859 | ₩36,222 | ₩35,376 | ₩36,020 | +0.45% | 18.5만 |
|---|
| 2026.02.12 | ₩36,436 | ₩36,718 | ₩35,363 | ₩35,913 | -1.44% | 25만 |
|---|
| 2026.02.11 | ₩36,852 | ₩37,040 | ₩35,967 | ₩36,047 | -2.18% | 26.5만 |
|---|
| 2026.02.10 | ₩36,839 | ₩37,255 | ₩36,222 | ₩36,705 | -0.36% | 22만 |
|---|
| 2026.02.09 | ₩37,228 | ₩37,442 | ₩36,651 | ₩36,718 | -1.37% | 23.3만 |
|---|
| 2026.02.06 | ₩37,818 | ₩38,140 | ₩37,442 | ₩37,684 | -0.35% | 23.1만 |
|---|
| 2026.02.05 | ₩37,483 | ₩37,751 | ₩37,053 | ₩37,509 | +0.07% | 25.7만 |
|---|
| 2026.02.04 | ₩37,040 | ₩38,220 | ₩36,731 | ₩37,429 | +1.05% | 39.6만 |
|---|
| 2026.02.03 | ₩36,839 | ₩37,764 | ₩36,061 | ₩36,825 | -0.04% | 36.2만 |
|---|
| 2026.02.02 | ₩35,873 | ₩37,295 | ₩35,725 | ₩36,812 | +2.62% | 27.8만 |
|---|
| 2026.01.30 | ₩35,403 | ₩35,833 | ₩35,108 | ₩35,645 | +0.68% | 54.6만 |
|---|
| 2026.01.29 | ₩34,840 | ₩35,685 | ₩34,236 | ₩35,645 | +2.31% | 47.1만 |
|---|
| 2026.01.28 | ₩36,812 | ₩37,442 | ₩32,921 | ₩33,230 | -9.73% | 70.7만 |
|---|
| 2026.01.27 | ₩38,153 | ₩38,569 | ₩37,992 | ₩38,180 | +0.07% | 31.2만 |
|---|
| 2026.01.26 | ₩38,703 | ₩38,931 | ₩37,590 | ₩38,113 | -1.53% | 21.4만 |
|---|
| 2026.01.23 | ₩39,817 | ₩39,817 | ₩38,569 | ₩38,864 | -2.39% | 36만 |
|---|
| 2026.01.22 | ₩39,803 | ₩40,515 | ₩38,435 | ₩39,669 | -0.34% | 41.8만 |
|---|
| 2026.01.21 | ₩38,059 | ₩39,723 | ₩38,059 | ₩39,643 | +4.16% | 19.6만 |
|---|
| 2026.01.20 | ₩37,751 | ₩38,153 | ₩37,456 | ₩37,684 | -0.18% | 17.4만 |
|---|
| 2026.01.16 | ₩38,623 | ₩38,891 | ₩37,925 | ₩38,422 | -0.52% | 21.3만 |
|---|
| 2026.01.15 | ₩37,818 | ₩38,905 | ₩37,751 | ₩38,717 | +2.38% | 18.4만 |
|---|
| 2026.01.14 | ₩37,322 | ₩37,925 | ₩37,201 | ₩37,818 | +1.33% | 15.7만 |
|---|
| 2026.01.13 | ₩37,375 | ₩37,818 | ₩37,053 | ₩37,429 | +0.14% | 17.8만 |
|---|
| 2026.01.12 | ₩37,348 | ₩37,550 | ₩36,986 | ₩37,174 | -0.47% | 22.6만 |
|---|
| 2026.01.09 | ₩37,509 | ₩37,872 | ₩36,919 | ₩37,590 | +0.21% | 39.8만 |
|---|
| 2026.01.08 | ₩36,785 | ₩37,550 | ₩36,785 | ₩37,429 | +1.75% | 27.7만 |
|---|
| 2026.01.07 | ₩37,053 | ₩37,161 | ₩36,570 | ₩36,986 | -0.18% | 20만 |
|---|
| 2026.01.06 | ₩36,584 | ₩37,174 | ₩36,235 | ₩37,107 | +1.43% | 28만 |
|---|
| 2026.01.05 | ₩35,940 | ₩37,107 | ₩35,940 | ₩36,825 | +2.46% | 34.9만 |
|---|
| 2026.01.02 | ₩36,369 | ₩36,369 | ₩35,564 | ₩36,020 | -0.96% | 25.5만 |
|---|
| 2025.12.31 | ₩36,611 | ₩36,839 | ₩36,155 | ₩36,262 | -0.95% | 20.5만 |
|---|
| 2025.12.30 | ₩36,892 | ₩36,946 | ₩36,503 | ₩36,544 | -0.95% | 22.1만 |
|---|
| 2025.12.29 | ₩37,348 | ₩37,590 | ₩36,825 | ₩36,906 | -1.19% | 42.9만 |
|---|
| 2025.12.26 | ₩37,684 | ₩37,684 | ₩37,147 | ₩37,228 | -1.21% | 15.7만 |
|---|
| 2025.12.24 | ₩37,925 | ₩37,925 | ₩37,657 | ₩37,697 | -0.60% | 11.8만 |
|---|
| 2025.12.23 | ₩37,979 | ₩38,274 | ₩37,831 | ₩37,899 | -0.21% | 63.1만 |
|---|
| 2025.12.22 | ₩38,207 | ₩38,569 | ₩37,858 | ₩38,006 | -0.53% | 31만 |
|---|
| 2025.12.19 | ₩38,542 | ₩38,797 | ₩37,764 | ₩38,261 | -0.73% | 49.8만 |
|---|
| 2025.12.18 | ₩38,811 | ₩39,066 | ₩38,542 | ₩38,703 | -0.28% | 119.6만 |
|---|
| 2025.12.17 | ₩38,542 | ₩38,838 | ₩38,127 | ₩38,690 | +0.38% | 60만 |
|---|
| 2025.12.16 | ₩38,905 | ₩39,052 | ₩38,422 | ₩38,556 | -0.90% | 36.4만 |
|---|
| 2025.12.15 | ₩39,186 | ₩39,522 | ₩38,811 | ₩38,931 | -0.65% | 75만 |
|---|
| 2025.12.12 | ₩39,200 | ₩39,200 | ₩38,650 | ₩38,958 | -0.62% | 27만 |
|---|
| 2025.12.11 | ₩38,931 | ₩39,280 | ₩38,811 | ₩39,012 | +0.21% | 17.9만 |
|---|
| 2025.12.10 | ₩37,858 | ₩39,267 | ₩37,563 | ₩39,079 | +3.22% | 34만 |
|---|
| 2025.12.09 | ₩38,046 | ₩38,529 | ₩37,805 | ₩37,899 | -0.39% | 24.5만 |
|---|
| 2025.12.08 | ₩37,818 | ₩38,153 | ₩37,764 | ₩37,925 | +0.28% | 19.1만 |
|---|
| 2025.12.05 | ₩37,764 | ₩38,113 | ₩37,483 | ₩37,711 | -0.14% | 17.9만 |
|---|
| 2025.12.04 | ₩37,711 | ₩37,899 | ₩37,550 | ₩37,831 | +0.32% | 19.2만 |
|---|
| 2025.12.03 | ₩37,899 | ₩38,274 | ₩37,603 | ₩37,751 | -0.39% | 38.4만 |
|---|
| 2025.12.02 | ₩37,858 | ₩37,925 | ₩37,563 | ₩37,738 | -0.32% | 14.6만 |
|---|
| 2025.12.01 | ₩36,839 | ₩37,925 | ₩36,839 | ₩37,858 | +2.77% | 15.3만 |
|---|
| 2025.11.28 | ₩37,402 | ₩37,657 | ₩36,933 | ₩37,053 | -0.93% | 7.3만 |
|---|
| 2025.11.26 | ₩37,523 | ₩38,006 | ₩37,241 | ₩37,416 | -0.29% | 33만 |
|---|
| 2025.11.25 | ₩36,812 | ₩38,073 | ₩36,812 | ₩37,711 | +2.44% | 22.1만 |
|---|
| 2025.11.24 | ₩36,758 | ₩37,013 | ₩36,315 | ₩36,530 | -0.62% | 15.9만 |
|---|
| 2025.11.21 | ₩35,524 | ₩36,866 | ₩35,309 | ₩36,570 | +2.95% | 20.2만 |
|---|
| 2025.11.20 | ₩35,685 | ₩36,369 | ₩35,242 | ₩35,497 | -0.53% | 14.8만 |
|---|
| 2025.11.19 | ₩34,706 | ₩35,376 | ₩34,639 | ₩35,242 | +1.55% | 9.3만 |
|---|
| 2025.11.18 | ₩34,759 | ₩35,148 | ₩34,585 | ₩34,759 | 0.00% | 10.4만 |
|---|
| 2025.11.17 | ₩36,101 | ₩36,356 | ₩34,652 | ₩34,840 | -3.49% | 14.8만 |
|---|
| 2025.11.14 | ₩35,967 | ₩36,369 | ₩35,350 | ₩36,262 | +0.82% | 10.6만 |
|---|
| 2025.11.13 | ₩35,819 | ₩36,624 | ₩35,819 | ₩36,087 | +0.75% | 17만 |
|---|
| 2025.11.12 | ₩36,101 | ₩36,664 | ₩36,061 | ₩36,087 | -0.04% | 18.2만 |
|---|
| 2025.11.11 | ₩36,181 | ₩36,463 | ₩35,779 | ₩36,101 | -0.22% | 8.8만 |
|---|
| 2025.11.10 | ₩35,900 | ₩36,329 | ₩35,618 | ₩36,208 | +0.86% | 10.6만 |
|---|
| 2025.11.07 | ₩35,470 | ₩35,953 | ₩35,148 | ₩35,672 | +0.57% | 10.8만 |
|---|
| 2025.11.06 | ₩35,846 | ₩35,886 | ₩35,229 | ₩35,430 | -1.16% | 13.4만 |
|---|
| 2025.11.05 | ₩35,658 | ₩36,020 | ₩35,430 | ₩35,873 | +0.60% | 14.5만 |
|---|
| 2025.11.04 | ₩35,457 | ₩35,631 | ₩35,081 | ₩35,604 | +0.42% | 21.7만 |
|---|
| 2025.11.03 | ₩35,135 | ₩36,047 | ₩34,451 | ₩36,020 | +2.52% | 20.8만 |
|---|
| 2025.10.31 | ₩35,712 | ₩35,725 | ₩35,014 | ₩35,417 | -0.83% | 19.7만 |
|---|
| 2025.10.30 | ₩35,859 | ₩36,597 | ₩35,443 | ₩36,034 | +0.49% | 17.1만 |
|---|
| 2025.10.29 | ₩36,476 | ₩37,040 | ₩35,672 | ₩36,101 | -1.03% | 40.7만 |
|---|
| 2025.10.28 | ₩36,275 | ₩36,691 | ₩36,061 | ₩36,651 | +1.04% | 11.5만 |
|---|
| 2025.10.27 | ₩36,597 | ₩36,892 | ₩36,101 | ₩36,476 | -0.33% | 21.5만 |
|---|
| 2025.10.24 | ₩35,430 | ₩36,570 | ₩34,947 | ₩36,289 | +2.42% | 21.4만 |
|---|
| 2025.10.23 | ₩35,417 | ₩35,551 | ₩34,853 | ₩34,920 | -1.40% | 42.1만 |
|---|
| 2025.10.22 | ₩34,223 | ₩35,604 | ₩33,820 | ₩35,497 | +3.72% | 29.5만 |
|---|
| 2025.10.21 | ₩32,170 | ₩32,881 | ₩32,143 | ₩32,801 | +1.96% | 11.2만 |
|---|
| 2025.10.20 | ₩31,499 | ₩32,398 | ₩31,164 | ₩32,331 | +2.64% | 13.4만 |
|---|
| 2025.10.17 | ₩31,110 | ₩31,392 | ₩30,855 | ₩31,271 | +0.52% | 15.3만 |
|---|
| 2025.10.16 | ₩32,599 | ₩32,599 | ₩30,654 | ₩30,802 | -5.51% | 17.1만 |
|---|
| 2025.10.15 | ₩33,552 | ₩33,552 | ₩32,626 | ₩32,841 | -2.12% | 10.5만 |
|---|
| 2025.10.14 | ₩32,036 | ₩33,539 | ₩32,036 | ₩33,324 | +4.02% | 11.1만 |
|---|
| 2025.10.13 | ₩32,479 | ₩32,666 | ₩31,902 | ₩32,331 | -0.45% | 8.4만 |
|---|
| 2025.10.10 | ₩33,082 | ₩33,539 | ₩31,902 | ₩31,969 | -3.37% | 14.7만 |
|---|