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 | ₩41,825 | ₩41,825 | ₩41,275 | ₩41,289 | -1.28% | 17.3만 |
| 2026.10.08 | ₩41,825 | ₩42,228 | ₩41,584 | ₩41,960 | +0.32% | 28.7만 |
| 2026.10.07 | ₩42,188 | ₩42,188 | ₩41,571 | ₩42,094 | -0.22% | 19.8만 |
| 2026.10.06 | ₩42,456 | ₩42,671 | ₩42,268 | ₩42,496 | +0.09% | 21.2만 |
| 2026.10.05 | ₩42,523 | ₩42,644 | ₩42,094 | ₩42,255 | -0.63% | 23.2만 |
| 2026.10.02 | ₩42,308 | ₩42,885 | ₩42,134 | ₩42,483 | +0.41% | 17.9만 |
| 2026.10.01 | ₩41,275 | ₩41,906 | ₩40,471 | ₩41,866 | +1.43% | 22.8만 |
| 2026.09.30 | ₩41,799 | ₩41,946 | ₩41,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,450 |
| -0.83% |
| 31.5만 |
| 2026.09.29 | ₩42,456 | ₩42,657 | ₩41,691 | ₩41,799 | -1.55% | 23만 |
|---|
| 2026.09.28 | ₩43,113 | ₩43,140 | ₩42,335 | ₩42,389 | -1.68% | 19.5만 |
|---|
| 2026.09.25 | ₩42,899 | ₩43,234 | ₩42,764 | ₩43,060 | +0.38% | 22.7만 |
|---|
| 2026.09.24 | ₩42,389 | ₩42,966 | ₩42,241 | ₩42,697 | +0.73% | 29.5만 |
|---|
| 2026.09.23 | ₩42,885 | ₩43,019 | ₩42,308 | ₩42,362 | -1.22% | 24.8만 |
|---|
| 2026.09.22 | ₩43,502 | ₩43,703 | ₩42,885 | ₩42,899 | -1.39% | 27.5만 |
|---|
| 2026.09.21 | ₩43,422 | ₩43,690 | ₩43,127 | ₩43,221 | -0.46% | 20.7만 |
|---|
| 2026.09.18 | ₩42,858 | ₩43,475 | ₩42,536 | ₩43,355 | +1.16% | 57.1만 |
|---|
| 2026.09.17 | ₩43,395 | ₩43,462 | ₩42,966 | ₩43,234 | -0.37% | 21.5만 |
|---|
| 2026.09.16 | ₩43,207 | ₩43,355 | ₩42,040 | ₩43,033 | -0.40% | 29.7만 |
|---|
| 2026.09.15 | ₩43,046 | ₩43,355 | ₩42,805 | ₩43,140 | +0.22% | 19.8만 |
|---|
| 2026.09.14 | ₩42,657 | ₩43,274 | ₩42,590 | ₩42,993 | +0.79% | 22.2만 |
|---|
| 2026.09.11 | ₩43,153 | ₩43,274 | ₩42,402 | ₩42,657 | -1.15% | 20만 |
|---|
| 2026.09.10 | ₩42,201 | ₩42,791 | ₩41,772 | ₩42,778 | +1.37% | 14.9만 |
|---|
| 2026.09.09 | ₩42,134 | ₩42,536 | ₩41,812 | ₩42,201 | +0.16% | 19.9만 |
|---|
| 2026.09.08 | ₩42,845 | ₩42,872 | ₩42,469 | ₩42,510 | -0.78% | 15.6만 |
|---|
| 2026.09.04 | ₩42,456 | ₩43,247 | ₩42,456 | ₩43,006 | +1.30% | 19.3만 |
|---|
| 2026.09.03 | ₩42,617 | ₩43,033 | ₩42,523 | ₩42,711 | +0.22% | 21.4만 |
|---|
| 2026.09.02 | ₩41,597 | ₩42,469 | ₩41,597 | ₩42,389 | +1.90% | 18.6만 |
|---|
| 2026.09.01 | ₩41,423 | ₩41,879 | ₩41,141 | ₩41,396 | -0.06% | 20.3만 |
|---|
| 2026.08.31 | ₩41,745 | ₩41,745 | ₩41,275 | ₩41,584 | -0.39% | 20.3만 |
|---|
| 2026.08.28 | ₩41,785 | ₩42,107 | ₩41,611 | ₩41,772 | -0.03% | 16.3만 |
|---|
| 2026.08.27 | ₩41,611 | ₩41,839 | ₩41,074 | ₩41,785 | +0.42% | 17만 |
|---|
| 2026.08.26 | ₩41,732 | ₩41,866 | ₩41,423 | ₩41,691 | -0.10% | 16.2만 |
|---|
| 2026.08.25 | ₩41,986 | ₩41,986 | ₩41,477 | ₩41,530 | -1.09% | 12.5만 |
|---|
| 2026.08.24 | ₩41,919 | ₩42,308 | ₩41,772 | ₩41,879 | -0.10% | 17.4만 |
|---|
| 2026.08.21 | ₩42,147 | ₩42,174 | ₩41,410 | ₩41,732 | -0.99% | 33.9만 |
|---|
| 2026.08.20 | ₩41,718 | ₩41,866 | ₩41,410 | ₩41,785 | +0.16% | 18.6만 |
|---|
| 2026.08.19 | ₩43,127 | ₩43,127 | ₩41,732 | ₩41,785 | -3.11% | 20.7만 |
|---|
| 2026.08.18 | ₩43,328 | ₩43,355 | ₩42,885 | ₩43,006 | -0.74% | 19.9만 |
|---|
| 2026.08.17 | ₩43,583 | ₩43,703 | ₩42,993 | ₩43,194 | -0.89% | 16.7만 |
|---|
| 2026.08.14 | ₩43,502 | ₩43,864 | ₩43,395 | ₩43,516 | +0.03% | 13.9만 |
|---|
| 2026.08.13 | ₩43,475 | ₩43,784 | ₩43,355 | ₩43,583 | +0.25% | 19.1만 |
|---|
| 2026.08.12 | ₩43,033 | ₩43,475 | ₩42,993 | ₩43,261 | +0.53% | 17만 |
|---|
| 2026.08.11 | ₩42,630 | ₩43,167 | ₩42,630 | ₩42,885 | +0.60% | 17.3만 |
|---|
| 2026.08.10 | ₩42,617 | ₩42,684 | ₩42,161 | ₩42,496 | -0.28% | 20.6만 |
|---|
| 2026.08.07 | ₩43,100 | ₩43,113 | ₩42,764 | ₩42,805 | -0.68% | 16.7만 |
|---|
| 2026.08.06 | ₩43,771 | ₩43,864 | ₩43,127 | ₩43,167 | -1.38% | 25.8만 |
|---|
| 2026.08.05 | ₩43,636 | ₩43,636 | ₩43,140 | ₩43,462 | -0.40% | 18.8만 |
|---|
| 2026.08.04 | ₩43,073 | ₩43,797 | ₩42,885 | ₩43,422 | +0.81% | 26만 |
|---|
| 2026.08.03 | ₩42,805 | ₩43,301 | ₩42,738 | ₩42,939 | +0.31% | 32.9만 |
|---|
| 2026.07.31 | ₩42,603 | ₩42,845 | ₩42,375 | ₩42,764 | +0.38% | 28.7만 |
|---|
| 2026.07.30 | ₩42,523 | ₩42,778 | ₩42,201 | ₩42,510 | -0.03% | 19.2만 |
|---|
| 2026.07.29 | ₩42,483 | ₩43,006 | ₩42,228 | ₩42,322 | -0.38% | 31.6만 |
|---|
| 2026.07.28 | ₩42,858 | ₩43,153 | ₩42,335 | ₩42,684 | -0.41% | 26.3만 |
|---|
| 2026.07.27 | ₩43,073 | ₩43,274 | ₩42,416 | ₩42,443 | -1.46% | 28.5만 |
|---|
| 2026.07.24 | ₩43,247 | ₩43,261 | ₩42,362 | ₩42,510 | -1.71% | 37.1만 |
|---|
| 2026.07.23 | ₩41,986 | ₩43,274 | ₩41,396 | ₩43,221 | +2.94% | 51.9만 |
|---|
| 2026.07.22 | ₩42,389 | ₩42,483 | ₩40,229 | ₩42,121 | -0.63% | 63.4만 |
|---|
| 2026.07.21 | ₩43,180 | ₩43,891 | ₩42,805 | ₩43,556 | +0.87% | 24.2만 |
|---|
| 2026.07.20 | ₩43,771 | ₩43,811 | ₩43,086 | ₩43,180 | -1.35% | 21.7만 |
|---|
| 2026.07.17 | ₩44,468 | ₩44,468 | ₩43,368 | ₩43,771 | -1.57% | 33.1만 |
|---|
| 2026.07.16 | ₩43,395 | ₩44,924 | ₩43,395 | ₩44,683 | +2.97% | 28만 |
|---|
| 2026.07.15 | ₩43,113 | ₩43,784 | ₩42,925 | ₩43,408 | +0.68% | 22.8만 |
|---|
| 2026.07.14 | ₩43,301 | ₩43,449 | ₩42,858 | ₩42,979 | -0.74% | 23.3만 |
|---|
| 2026.07.13 | ₩43,100 | ₩43,475 | ₩42,845 | ₩43,301 | +0.47% | 34.1만 |
|---|
| 2026.07.10 | ₩42,993 | ₩43,046 | ₩42,563 | ₩42,993 | 0.00% | 18만 |
|---|
| 2026.07.09 | ₩42,416 | ₩42,899 | ₩42,416 | ₩42,845 | +1.01% | 17.2만 |
|---|
| 2026.07.08 | ₩43,100 | ₩43,100 | ₩42,188 | ₩42,389 | -1.65% | 20.1만 |
|---|
| 2026.07.07 | ₩43,690 | ₩43,771 | ₩43,140 | ₩43,153 | -1.23% | 19.7만 |
|---|
| 2026.07.06 | ₩43,516 | ₩44,025 | ₩43,355 | ₩43,569 | +0.12% | 17.4만 |
|---|
| 2026.07.02 | ₩44,629 | ₩44,938 | ₩43,274 | ₩43,583 | -2.34% | 17.8만 |
|---|
| 2026.07.01 | ₩43,489 | ₩44,629 | ₩43,261 | ₩44,508 | +2.34% | 22.2만 |
|---|
| 2026.06.30 | ₩43,395 | ₩43,824 | ₩43,127 | ₩43,462 | +0.15% | 17.4만 |
|---|
| 2026.06.29 | ₩43,180 | ₩43,663 | ₩43,033 | ₩43,475 | +0.68% | 32만 |
|---|
| 2026.06.26 | ₩43,556 | ₩43,958 | ₩43,153 | ₩43,824 | +0.62% | 65.6만 |
|---|
| 2026.06.25 | ₩43,073 | ₩43,623 | ₩42,952 | ₩43,556 | +1.12% | 22.8만 |
|---|
| 2026.06.24 | ₩42,912 | ₩43,261 | ₩42,751 | ₩43,073 | +0.38% | 40.2만 |
|---|
| 2026.06.23 | ₩42,121 | ₩42,993 | ₩41,745 | ₩42,912 | +1.88% | 22.9만 |
|---|
| 2026.06.22 | ₩41,799 | ₩42,362 | ₩41,799 | ₩42,094 | +0.71% | 19.9만 |
|---|
| 2026.06.18 | ₩41,624 | ₩42,080 | ₩41,262 | ₩41,866 | +0.58% | 63만 |
|---|
| 2026.06.17 | ₩41,933 | ₩42,228 | ₩40,766 | ₩41,235 | -1.66% | 30.6만 |
|---|
| 2026.06.16 | ₩42,134 | ₩42,402 | ₩41,410 | ₩41,933 | -0.48% | 25.5만 |
|---|
| 2026.06.15 | ₩42,764 | ₩42,912 | ₩41,624 | ₩41,718 | -2.45% | 19만 |
|---|
| 2026.06.12 | ₩42,161 | ₩42,751 | ₩42,027 | ₩42,590 | +1.02% | 17.7만 |
|---|
| 2026.06.11 | ₩41,986 | ₩42,121 | ₩41,477 | ₩41,946 | -0.10% | 27.3만 |
|---|
| 2026.06.10 | ₩41,436 | ₩41,986 | ₩41,396 | ₩41,866 | +1.04% | 22.5만 |
|---|
| 2026.06.09 | ₩41,222 | ₩41,986 | ₩41,141 | ₩41,208 | -0.03% | 18.3만 |
|---|
| 2026.06.08 | ₩40,846 | ₩41,275 | ₩40,766 | ₩40,967 | +0.30% | 15.8만 |
|---|
| 2026.06.05 | ₩40,819 | ₩41,235 | ₩40,793 | ₩40,819 | 0.00% | 17.9만 |
|---|
| 2026.06.04 | ₩39,693 | ₩40,967 | ₩39,572 | ₩40,860 | +2.94% | 20.1만 |
|---|
| 2026.06.03 | ₩40,323 | ₩40,323 | ₩39,076 | ₩39,102 | -3.03% | 21.3만 |
|---|
| 2026.06.02 | ₩39,760 | ₩40,752 | ₩39,719 | ₩40,524 | +1.92% | 17만 |
|---|
| 2026.06.01 | ₩40,202 | ₩40,497 | ₩39,451 | ₩39,934 | -0.67% | 19.3만 |
|---|
| 2026.05.29 | ₩40,524 | ₩40,618 | ₩40,269 | ₩40,404 | -0.30% | 19.1만 |
|---|
| 2026.05.28 | ₩40,243 | ₩40,524 | ₩39,760 | ₩40,471 | +0.57% | 18.4만 |
|---|
| 2026.05.27 | ₩41,423 | ₩41,490 | ₩40,739 | ₩40,873 | -1.33% | 16.5만 |
|---|
| 2026.05.26 | ₩40,565 | ₩41,235 | ₩40,497 | ₩41,222 | +1.62% | 18.6만 |
|---|
| 2026.05.22 | ₩40,806 | ₩40,967 | ₩40,471 | ₩40,471 | -0.82% | 17.8만 |
|---|
| 2026.05.21 | ₩40,135 | ₩40,712 | ₩39,894 | ₩40,672 | +1.34% | 38만 |
|---|
| 2026.05.20 | ₩39,505 | ₩40,417 | ₩39,505 | ₩40,350 | +2.14% | 46만 |
|---|
| 2026.05.19 | ₩39,478 | ₩39,719 | ₩39,183 | ₩39,491 | +0.03% | 12.5만 |
|---|
| 2026.05.18 | ₩39,102 | ₩39,760 | ₩38,928 | ₩39,693 | +1.51% | 17.5만 |
|---|
| 2026.05.15 | ₩39,237 | ₩39,505 | ₩38,633 | ₩39,022 | -0.55% | 27.1만 |
|---|
| 2026.05.14 | ₩39,223 | ₩39,639 | ₩38,955 | ₩39,304 | +0.21% | 15.4만 |
|---|
| 2026.05.13 | ₩39,330 | ₩39,330 | ₩38,874 | ₩38,968 | -0.92% | 19.2만 |
|---|
| 2026.05.12 | ₩39,880 | ₩39,880 | ₩38,780 | ₩39,411 | -1.18% | 15.5만 |
|---|
| 2026.05.11 | ₩40,833 | ₩40,833 | ₩39,652 | ₩39,760 | -2.63% | 21.5만 |
|---|
| 2026.05.08 | ₩40,752 | ₩40,860 | ₩40,296 | ₩40,739 | -0.03% | 23.1만 |
|---|
| 2026.05.07 | ₩40,860 | ₩41,249 | ₩40,578 | ₩40,752 | -0.26% | 28.6만 |
|---|
| 2026.05.06 | ₩40,806 | ₩41,061 | ₩40,511 | ₩40,806 | 0.00% | 25.5만 |
|---|
| 2026.05.05 | ₩39,813 | ₩40,551 | ₩39,773 | ₩40,430 | +1.55% | 32.3만 |
|---|
| 2026.05.04 | ₩39,880 | ₩40,296 | ₩39,169 | ₩39,545 | -0.84% | 27.3만 |
|---|
| 2026.05.01 | ₩40,363 | ₩40,685 | ₩39,894 | ₩40,471 | +0.27% | 26.9만 |
|---|
| 2026.04.30 | ₩39,813 | ₩40,430 | ₩39,733 | ₩40,122 | +0.77% | 37.7만 |
|---|
| 2026.04.29 | ₩41,450 | ₩41,946 | ₩39,773 | ₩40,041 | -3.40% | 35.3만 |
|---|
| 2026.04.28 | ₩41,477 | ₩42,027 | ₩41,168 | ₩41,678 | +0.49% | 26.8만 |
|---|
| 2026.04.27 | ₩40,940 | ₩41,678 | ₩40,430 | ₩41,249 | +0.75% | 24.4만 |
|---|
| 2026.04.24 | ₩39,719 | ₩40,444 | ₩39,585 | ₩40,417 | +1.76% | 28.7만 |
|---|
| 2026.04.23 | ₩39,827 | ₩40,229 | ₩39,505 | ₩39,907 | +0.20% | 29만 |
|---|
| 2026.04.22 | ₩37,882 | ₩39,867 | ₩37,882 | ₩39,666 | +4.71% | 70.9만 |
|---|
| 2026.04.21 | ₩37,761 | ₩37,922 | ₩36,956 | ₩37,023 | -1.95% | 18.2만 |
|---|
| 2026.04.20 | ₩37,573 | ₩38,177 | ₩37,318 | ₩37,841 | +0.71% | 19만 |
|---|
| 2026.04.17 | ₩37,332 | ₩38,338 | ₩37,265 | ₩37,694 | +0.97% | 37.5만 |
|---|
| 2026.04.16 | ₩36,956 | ₩37,184 | ₩36,701 | ₩36,889 | -0.18% | 23.4만 |
|---|
| 2026.04.15 | ₩37,171 | ₩37,332 | ₩36,715 | ₩37,077 | -0.25% | 19.5만 |
|---|
| 2026.04.14 | ₩37,412 | ₩37,412 | ₩36,661 | ₩37,184 | -0.61% | 21.9만 |
|---|
| 2026.04.13 | ₩37,372 | ₩37,493 | ₩37,063 | ₩37,493 | +0.32% | 16.9만 |
|---|
| 2026.04.10 | ₩37,667 | ₩37,680 | ₩37,144 | ₩37,560 | -0.28% | 12.5만 |
|---|
| 2026.04.09 | ₩36,835 | ₩37,949 | ₩36,768 | ₩37,694 | +2.33% | 23.6만 |
|---|
| 2026.04.08 | ₩37,291 | ₩37,506 | ₩36,674 | ₩37,063 | -0.61% | 26.4만 |
|---|
| 2026.04.07 | ₩35,910 | ₩36,259 | ₩35,789 | ₩36,031 | +0.34% | 20만 |
|---|
| 2026.04.06 | ₩35,574 | ₩36,098 | ₩35,253 | ₩36,031 | +1.28% | 18.1만 |
|---|
| 2026.04.02 | ₩35,092 | ₩35,789 | ₩34,917 | ₩35,507 | +1.19% | 24.3만 |
|---|
| 2026.04.01 | ₩35,561 | ₩36,111 | ₩35,266 | ₩35,682 | +0.34% | 23.7만 |
|---|
| 2026.03.31 | ₩35,615 | ₩35,803 | ₩34,957 | ₩35,360 | -0.72% | 28.7만 |
|---|
| 2026.03.30 | ₩34,998 | ₩35,279 | ₩34,890 | ₩35,092 | +0.27% | 21.6만 |
|---|
| 2026.03.27 | ₩35,065 | ₩35,159 | ₩34,716 | ₩34,756 | -0.88% | 22.7만 |
|---|
| 2026.03.26 | ₩34,703 | ₩35,333 | ₩34,703 | ₩35,320 | +1.78% | 17.6만 |
|---|
| 2026.03.25 | ₩35,320 | ₩35,561 | ₩34,837 | ₩35,118 | -0.57% | 20.3만 |
|---|
| 2026.03.24 | ₩34,743 | ₩35,534 | ₩34,743 | ₩35,038 | +0.85% | 29.8만 |
|---|
| 2026.03.23 | ₩34,770 | ₩35,695 | ₩34,112 | ₩35,145 | +1.08% | 31.6만 |
|---|
| 2026.03.20 | ₩34,488 | ₩34,595 | ₩33,857 | ₩33,992 | -1.44% | 162만 |
|---|
| 2026.03.19 | ₩33,750 | ₩34,729 | ₩33,589 | ₩34,488 | +2.19% | 25.9만 |
|---|
| 2026.03.18 | ₩33,951 | ₩34,126 | ₩33,670 | ₩33,844 | -0.32% | 38.3만 |
|---|
| 2026.03.17 | ₩34,729 | ₩34,743 | ₩34,018 | ₩34,085 | -1.85% | 49.6만 |
|---|
| 2026.03.16 | ₩34,515 | ₩34,877 | ₩33,978 | ₩34,367 | -0.43% | 25.2만 |
|---|
| 2026.03.13 | ₩34,032 | ₩34,206 | ₩33,415 | ₩34,059 | +0.08% | 24.4만 |
|---|
| 2026.03.12 | ₩33,106 | ₩33,938 | ₩33,106 | ₩33,898 | +2.39% | 22.3만 |
|---|
| 2026.03.11 | ₩34,126 | ₩34,367 | ₩33,495 | ₩33,790 | -0.98% | 22.3만 |
|---|
| 2026.03.10 | ₩33,992 | ₩35,051 | ₩33,790 | ₩34,273 | +0.83% | 29만 |
|---|
| 2026.03.09 | ₩33,951 | ₩34,233 | ₩32,918 | ₩34,112 | +0.47% | 32.7만 |
|---|
| 2026.03.06 | ₩33,871 | ₩34,555 | ₩33,307 | ₩34,555 | +2.02% | 26만 |
|---|
| 2026.03.05 | ₩34,984 | ₩35,159 | ₩34,461 | ₩34,984 | 0.00% | 18.9만 |
|---|
| 2026.03.04 | ₩35,481 | ₩35,950 | ₩35,078 | ₩35,494 | +0.04% | 19만 |
|---|
| 2026.03.03 | ₩34,354 | ₩35,454 | ₩34,085 | ₩35,346 | +2.89% | 22.4만 |
|---|
| 2026.03.02 | ₩34,434 | ₩35,816 | ₩34,112 | ₩35,360 | +2.69% | 25.1만 |
|---|
| 2026.02.27 | ₩36,017 | ₩36,017 | ₩34,743 | ₩35,024 | -2.76% | 35.2만 |
|---|
| 2026.02.26 | ₩36,393 | ₩37,010 | ₩36,031 | ₩36,567 | +0.48% | 28.7만 |
|---|
| 2026.02.25 | ₩35,561 | ₩36,299 | ₩35,226 | ₩36,218 | +1.85% | 29만 |
|---|
| 2026.02.24 | ₩35,024 | ₩35,440 | ₩34,703 | ₩35,038 | +0.04% | 26.5만 |
|---|
| 2026.02.23 | ₩36,741 | ₩37,010 | ₩34,703 | ₩35,118 | -4.42% | 31.8만 |
|---|
| 2026.02.20 | ₩36,715 | ₩37,037 | ₩36,098 | ₩36,741 | +0.07% | 21.1만 |
|---|
| 2026.02.19 | ₩36,473 | ₩36,728 | ₩36,218 | ₩36,728 | +0.70% | 25.7만 |
|---|
| 2026.02.18 | ₩36,661 | ₩37,479 | ₩36,272 | ₩36,728 | +0.18% | 63.9만 |
|---|
| 2026.02.17 | ₩36,111 | ₩36,809 | ₩35,749 | ₩36,621 | +1.41% | 29.3만 |
|---|
| 2026.02.13 | ₩35,856 | ₩36,218 | ₩35,373 | ₩36,017 | +0.45% | 18.5만 |
|---|
| 2026.02.12 | ₩36,433 | ₩36,715 | ₩35,360 | ₩35,910 | -1.44% | 25만 |
|---|
| 2026.02.11 | ₩36,849 | ₩37,037 | ₩35,963 | ₩36,044 | -2.18% | 26.5만 |
|---|
| 2026.02.10 | ₩36,835 | ₩37,251 | ₩36,218 | ₩36,701 | -0.36% | 22만 |
|---|
| 2026.02.09 | ₩37,224 | ₩37,439 | ₩36,648 | ₩36,715 | -1.37% | 23.3만 |
|---|
| 2026.02.06 | ₩37,815 | ₩38,137 | ₩37,439 | ₩37,680 | -0.35% | 23.1만 |
|---|
| 2026.02.05 | ₩37,479 | ₩37,748 | ₩37,050 | ₩37,506 | +0.07% | 25.7만 |
|---|
| 2026.02.04 | ₩37,037 | ₩38,217 | ₩36,728 | ₩37,426 | +1.05% | 39.6만 |
|---|
| 2026.02.03 | ₩36,835 | ₩37,761 | ₩36,057 | ₩36,822 | -0.04% | 36.2만 |
|---|
| 2026.02.02 | ₩35,870 | ₩37,291 | ₩35,722 | ₩36,809 | +2.62% | 27.8만 |
|---|
| 2026.01.30 | ₩35,400 | ₩35,829 | ₩35,105 | ₩35,642 | +0.68% | 54.6만 |
|---|
| 2026.01.29 | ₩34,837 | ₩35,682 | ₩34,233 | ₩35,642 | +2.31% | 47.1만 |
|---|
| 2026.01.28 | ₩36,809 | ₩37,439 | ₩32,918 | ₩33,227 | -9.73% | 70.7만 |
|---|
| 2026.01.27 | ₩38,150 | ₩38,566 | ₩37,989 | ₩38,177 | +0.07% | 31.2만 |
|---|
| 2026.01.26 | ₩38,700 | ₩38,928 | ₩37,587 | ₩38,110 | -1.53% | 21.4만 |
|---|
| 2026.01.23 | ₩39,813 | ₩39,813 | ₩38,566 | ₩38,861 | -2.39% | 36만 |
|---|
| 2026.01.22 | ₩39,800 | ₩40,511 | ₩38,432 | ₩39,666 | -0.34% | 41.8만 |
|---|
| 2026.01.21 | ₩38,056 | ₩39,719 | ₩38,056 | ₩39,639 | +4.16% | 19.6만 |
|---|
| 2026.01.20 | ₩37,748 | ₩38,150 | ₩37,452 | ₩37,680 | -0.18% | 17.4만 |
|---|
| 2026.01.16 | ₩38,619 | ₩38,888 | ₩37,922 | ₩38,418 | -0.52% | 21.3만 |
|---|
| 2026.01.15 | ₩37,815 | ₩38,901 | ₩37,748 | ₩38,713 | +2.38% | 18.4만 |
|---|
| 2026.01.14 | ₩37,318 | ₩37,922 | ₩37,198 | ₩37,815 | +1.33% | 15.7만 |
|---|
| 2026.01.13 | ₩37,372 | ₩37,815 | ₩37,050 | ₩37,426 | +0.14% | 17.8만 |
|---|
| 2026.01.12 | ₩37,345 | ₩37,546 | ₩36,983 | ₩37,171 | -0.47% | 22.6만 |
|---|
| 2026.01.09 | ₩37,506 | ₩37,868 | ₩36,916 | ₩37,587 | +0.21% | 39.8만 |
|---|
| 2026.01.08 | ₩36,782 | ₩37,546 | ₩36,782 | ₩37,426 | +1.75% | 27.7만 |
|---|
| 2026.01.07 | ₩37,050 | ₩37,157 | ₩36,567 | ₩36,983 | -0.18% | 20만 |
|---|
| 2026.01.06 | ₩36,581 | ₩37,171 | ₩36,232 | ₩37,104 | +1.43% | 28만 |
|---|
| 2026.01.05 | ₩35,937 | ₩37,104 | ₩35,937 | ₩36,822 | +2.46% | 34.9만 |
|---|
| 2026.01.02 | ₩36,366 | ₩36,366 | ₩35,561 | ₩36,017 | -0.96% | 25.5만 |
|---|
| 2025.12.31 | ₩36,607 | ₩36,835 | ₩36,151 | ₩36,259 | -0.95% | 20.5만 |
|---|
| 2025.12.30 | ₩36,889 | ₩36,943 | ₩36,500 | ₩36,540 | -0.95% | 22.1만 |
|---|
| 2025.12.29 | ₩37,345 | ₩37,587 | ₩36,822 | ₩36,902 | -1.19% | 42.9만 |
|---|
| 2025.12.26 | ₩37,680 | ₩37,680 | ₩37,144 | ₩37,224 | -1.21% | 15.7만 |
|---|
| 2025.12.24 | ₩37,922 | ₩37,922 | ₩37,654 | ₩37,694 | -0.60% | 11.8만 |
|---|
| 2025.12.23 | ₩37,976 | ₩38,271 | ₩37,828 | ₩37,895 | -0.21% | 63.1만 |
|---|
| 2025.12.22 | ₩38,204 | ₩38,566 | ₩37,855 | ₩38,002 | -0.53% | 31만 |
|---|
| 2025.12.19 | ₩38,539 | ₩38,794 | ₩37,761 | ₩38,257 | -0.73% | 49.8만 |
|---|
| 2025.12.18 | ₩38,807 | ₩39,062 | ₩38,539 | ₩38,700 | -0.28% | 119.6만 |
|---|
| 2025.12.17 | ₩38,539 | ₩38,834 | ₩38,123 | ₩38,687 | +0.38% | 60만 |
|---|
| 2025.12.16 | ₩38,901 | ₩39,049 | ₩38,418 | ₩38,552 | -0.90% | 36.4만 |
|---|
| 2025.12.15 | ₩39,183 | ₩39,518 | ₩38,807 | ₩38,928 | -0.65% | 75만 |
|---|
| 2025.12.12 | ₩39,196 | ₩39,196 | ₩38,646 | ₩38,955 | -0.62% | 27만 |
|---|
| 2025.12.11 | ₩38,928 | ₩39,277 | ₩38,807 | ₩39,008 | +0.21% | 17.9만 |
|---|
| 2025.12.10 | ₩37,855 | ₩39,263 | ₩37,560 | ₩39,076 | +3.22% | 34만 |
|---|
| 2025.12.09 | ₩38,043 | ₩38,526 | ₩37,801 | ₩37,895 | -0.39% | 24.5만 |
|---|
| 2025.12.08 | ₩37,815 | ₩38,150 | ₩37,761 | ₩37,922 | +0.28% | 19.1만 |
|---|
| 2025.12.05 | ₩37,761 | ₩38,110 | ₩37,479 | ₩37,707 | -0.14% | 17.9만 |
|---|
| 2025.12.04 | ₩37,707 | ₩37,895 | ₩37,546 | ₩37,828 | +0.32% | 19.2만 |
|---|
| 2025.12.03 | ₩37,895 | ₩38,271 | ₩37,600 | ₩37,748 | -0.39% | 38.4만 |
|---|
| 2025.12.02 | ₩37,855 | ₩37,922 | ₩37,560 | ₩37,734 | -0.32% | 14.6만 |
|---|
| 2025.12.01 | ₩36,835 | ₩37,922 | ₩36,835 | ₩37,855 | +2.77% | 15.3만 |
|---|
| 2025.11.28 | ₩37,399 | ₩37,654 | ₩36,929 | ₩37,050 | -0.93% | 7.3만 |
|---|
| 2025.11.26 | ₩37,520 | ₩38,002 | ₩37,238 | ₩37,412 | -0.29% | 33만 |
|---|
| 2025.11.25 | ₩36,809 | ₩38,069 | ₩36,809 | ₩37,707 | +2.44% | 22.1만 |
|---|
| 2025.11.24 | ₩36,755 | ₩37,010 | ₩36,312 | ₩36,527 | -0.62% | 15.9만 |
|---|
| 2025.11.21 | ₩35,521 | ₩36,862 | ₩35,306 | ₩36,567 | +2.95% | 20.2만 |
|---|
| 2025.11.20 | ₩35,682 | ₩36,366 | ₩35,239 | ₩35,494 | -0.53% | 14.8만 |
|---|
| 2025.11.19 | ₩34,703 | ₩35,373 | ₩34,635 | ₩35,239 | +1.55% | 9.3만 |
|---|
| 2025.11.18 | ₩34,756 | ₩35,145 | ₩34,582 | ₩34,756 | 0.00% | 10.4만 |
|---|
| 2025.11.17 | ₩36,098 | ₩36,352 | ₩34,649 | ₩34,837 | -3.49% | 14.8만 |
|---|
| 2025.11.14 | ₩35,963 | ₩36,366 | ₩35,346 | ₩36,259 | +0.82% | 10.6만 |
|---|
| 2025.11.13 | ₩35,816 | ₩36,621 | ₩35,816 | ₩36,084 | +0.75% | 17만 |
|---|
| 2025.11.12 | ₩36,098 | ₩36,661 | ₩36,057 | ₩36,084 | -0.04% | 18.2만 |
|---|
| 2025.11.11 | ₩36,178 | ₩36,460 | ₩35,776 | ₩36,098 | -0.22% | 8.8만 |
|---|
| 2025.11.10 | ₩35,896 | ₩36,326 | ₩35,615 | ₩36,205 | +0.86% | 10.6만 |
|---|
| 2025.11.07 | ₩35,467 | ₩35,950 | ₩35,145 | ₩35,668 | +0.57% | 10.8만 |
|---|
| 2025.11.06 | ₩35,843 | ₩35,883 | ₩35,226 | ₩35,427 | -1.16% | 13.4만 |
|---|
| 2025.11.05 | ₩35,655 | ₩36,017 | ₩35,427 | ₩35,870 | +0.60% | 14.5만 |
|---|
| 2025.11.04 | ₩35,454 | ₩35,628 | ₩35,078 | ₩35,601 | +0.42% | 21.7만 |
|---|
| 2025.11.03 | ₩35,132 | ₩36,044 | ₩34,448 | ₩36,017 | +2.52% | 20.8만 |
|---|
| 2025.10.31 | ₩35,709 | ₩35,722 | ₩35,011 | ₩35,413 | -0.83% | 19.7만 |
|---|
| 2025.10.30 | ₩35,856 | ₩36,594 | ₩35,440 | ₩36,031 | +0.49% | 17.1만 |
|---|
| 2025.10.29 | ₩36,473 | ₩37,037 | ₩35,668 | ₩36,098 | -1.03% | 40.7만 |
|---|
| 2025.10.28 | ₩36,272 | ₩36,688 | ₩36,057 | ₩36,648 | +1.04% | 11.5만 |
|---|
| 2025.10.27 | ₩36,594 | ₩36,889 | ₩36,098 | ₩36,473 | -0.33% | 21.5만 |
|---|
| 2025.10.24 | ₩35,427 | ₩36,567 | ₩34,944 | ₩36,285 | +2.42% | 21.4만 |
|---|
| 2025.10.23 | ₩35,413 | ₩35,548 | ₩34,850 | ₩34,917 | -1.40% | 42.1만 |
|---|
| 2025.10.22 | ₩34,220 | ₩35,601 | ₩33,817 | ₩35,494 | +3.72% | 29.5만 |
|---|
| 2025.10.21 | ₩32,167 | ₩32,878 | ₩32,140 | ₩32,798 | +1.96% | 11.2만 |
|---|
| 2025.10.20 | ₩31,497 | ₩32,395 | ₩31,161 | ₩32,328 | +2.64% | 13.4만 |
|---|
| 2025.10.17 | ₩31,108 | ₩31,389 | ₩30,853 | ₩31,268 | +0.52% | 15.3만 |
|---|
| 2025.10.16 | ₩32,597 | ₩32,597 | ₩30,651 | ₩30,799 | -5.51% | 17.1만 |
|---|
| 2025.10.15 | ₩33,549 | ₩33,549 | ₩32,623 | ₩32,838 | -2.12% | 10.5만 |
|---|
| 2025.10.14 | ₩32,033 | ₩33,536 | ₩32,033 | ₩33,321 | +4.02% | 11.1만 |
|---|
| 2025.10.13 | ₩32,476 | ₩32,664 | ₩31,899 | ₩32,328 | -0.45% | 8.4만 |
|---|
| 2025.10.10 | ₩33,079 | ₩33,536 | ₩31,899 | ₩31,966 | -3.37% | 14.7만 |
|---|