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 | ₩41,662 | ₩41,662 | ₩41,114 | ₩41,128 | -1.28% | 17.3만 |
| 2026.10.08 | ₩41,662 | ₩42,063 | ₩41,422 | ₩41,796 | +0.32% | 28.7만 |
| 2026.10.07 | ₩42,023 | ₩42,023 | ₩41,408 | ₩41,929 | -0.22% | 19.8만 |
| 2026.10.06 | ₩42,290 | ₩42,504 | ₩42,103 | ₩42,330 | +0.09% | 21.2만 |
| 2026.10.05 | ₩42,357 | ₩42,477 | ₩41,929 | ₩42,090 | -0.63% | 23.2만 |
| 2026.10.02 | ₩42,143 | ₩42,718 | ₩41,969 | ₩42,317 | +0.41% | 17.9만 |
| 2026.10.01 | ₩41,114 | ₩41,742 | ₩40,313 | ₩41,702 | +1.43% | 22.8만 |
| 2026.09.30 | ₩41,635 | ₩41,782 | ₩40,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,288 |
| -0.83% |
| 31.5만 |
| 2026.09.29 | ₩42,290 | ₩42,491 | ₩41,528 | ₩41,635 | -1.55% | 23만 |
|---|
| 2026.09.28 | ₩42,945 | ₩42,972 | ₩42,170 | ₩42,223 | -1.68% | 19.5만 |
|---|
| 2026.09.25 | ₩42,731 | ₩43,065 | ₩42,597 | ₩42,891 | +0.38% | 22.7만 |
|---|
| 2026.09.24 | ₩42,223 | ₩42,798 | ₩42,076 | ₩42,531 | +0.73% | 29.5만 |
|---|
| 2026.09.23 | ₩42,718 | ₩42,851 | ₩42,143 | ₩42,197 | -1.22% | 24.8만 |
|---|
| 2026.09.22 | ₩43,332 | ₩43,533 | ₩42,718 | ₩42,731 | -1.39% | 27.5만 |
|---|
| 2026.09.21 | ₩43,252 | ₩43,519 | ₩42,958 | ₩43,052 | -0.46% | 20.7만 |
|---|
| 2026.09.18 | ₩42,691 | ₩43,306 | ₩42,370 | ₩43,185 | +1.16% | 57.1만 |
|---|
| 2026.09.17 | ₩43,225 | ₩43,292 | ₩42,798 | ₩43,065 | -0.37% | 21.5만 |
|---|
| 2026.09.16 | ₩43,038 | ₩43,185 | ₩41,876 | ₩42,865 | -0.40% | 29.7만 |
|---|
| 2026.09.15 | ₩42,878 | ₩43,185 | ₩42,638 | ₩42,972 | +0.22% | 19.8만 |
|---|
| 2026.09.14 | ₩42,491 | ₩43,105 | ₩42,424 | ₩42,825 | +0.79% | 22.2만 |
|---|
| 2026.09.11 | ₩42,985 | ₩43,105 | ₩42,237 | ₩42,491 | -1.15% | 20만 |
|---|
| 2026.09.10 | ₩42,036 | ₩42,624 | ₩41,609 | ₩42,611 | +1.37% | 14.9만 |
|---|
| 2026.09.09 | ₩41,969 | ₩42,370 | ₩41,649 | ₩42,036 | +0.16% | 19.9만 |
|---|
| 2026.09.08 | ₩42,678 | ₩42,704 | ₩42,303 | ₩42,344 | -0.78% | 15.6만 |
|---|
| 2026.09.04 | ₩42,290 | ₩43,078 | ₩42,290 | ₩42,838 | +1.30% | 19.3만 |
|---|
| 2026.09.03 | ₩42,450 | ₩42,865 | ₩42,357 | ₩42,544 | +0.22% | 21.4만 |
|---|
| 2026.09.02 | ₩41,435 | ₩42,303 | ₩41,435 | ₩42,223 | +1.90% | 18.6만 |
|---|
| 2026.09.01 | ₩41,261 | ₩41,716 | ₩40,981 | ₩41,235 | -0.06% | 20.3만 |
|---|
| 2026.08.31 | ₩41,582 | ₩41,582 | ₩41,114 | ₩41,422 | -0.39% | 20.3만 |
|---|
| 2026.08.28 | ₩41,622 | ₩41,943 | ₩41,448 | ₩41,609 | -0.03% | 16.3만 |
|---|
| 2026.08.27 | ₩41,448 | ₩41,675 | ₩40,914 | ₩41,622 | +0.42% | 17만 |
|---|
| 2026.08.26 | ₩41,569 | ₩41,702 | ₩41,261 | ₩41,528 | -0.10% | 16.2만 |
|---|
| 2026.08.25 | ₩41,822 | ₩41,822 | ₩41,315 | ₩41,368 | -1.09% | 12.5만 |
|---|
| 2026.08.24 | ₩41,756 | ₩42,143 | ₩41,609 | ₩41,716 | -0.10% | 17.4만 |
|---|
| 2026.08.21 | ₩41,983 | ₩42,009 | ₩41,248 | ₩41,569 | -0.99% | 33.9만 |
|---|
| 2026.08.20 | ₩41,555 | ₩41,702 | ₩41,248 | ₩41,622 | +0.16% | 18.6만 |
|---|
| 2026.08.19 | ₩42,958 | ₩42,958 | ₩41,569 | ₩41,622 | -3.11% | 20.7만 |
|---|
| 2026.08.18 | ₩43,159 | ₩43,185 | ₩42,718 | ₩42,838 | -0.74% | 19.9만 |
|---|
| 2026.08.17 | ₩43,412 | ₩43,533 | ₩42,825 | ₩43,025 | -0.89% | 16.7만 |
|---|
| 2026.08.14 | ₩43,332 | ₩43,693 | ₩43,225 | ₩43,346 | +0.03% | 13.9만 |
|---|
| 2026.08.13 | ₩43,306 | ₩43,613 | ₩43,185 | ₩43,412 | +0.25% | 19.1만 |
|---|
| 2026.08.12 | ₩42,865 | ₩43,306 | ₩42,825 | ₩43,092 | +0.53% | 17만 |
|---|
| 2026.08.11 | ₩42,464 | ₩42,998 | ₩42,464 | ₩42,718 | +0.60% | 17.3만 |
|---|
| 2026.08.10 | ₩42,450 | ₩42,517 | ₩41,996 | ₩42,330 | -0.28% | 20.6만 |
|---|
| 2026.08.07 | ₩42,931 | ₩42,945 | ₩42,597 | ₩42,638 | -0.68% | 16.7만 |
|---|
| 2026.08.06 | ₩43,600 | ₩43,693 | ₩42,958 | ₩42,998 | -1.38% | 25.8만 |
|---|
| 2026.08.05 | ₩43,466 | ₩43,466 | ₩42,972 | ₩43,292 | -0.40% | 18.8만 |
|---|
| 2026.08.04 | ₩42,905 | ₩43,626 | ₩42,718 | ₩43,252 | +0.81% | 26만 |
|---|
| 2026.08.03 | ₩42,638 | ₩43,132 | ₩42,571 | ₩42,771 | +0.31% | 32.9만 |
|---|
| 2026.07.31 | ₩42,437 | ₩42,678 | ₩42,210 | ₩42,597 | +0.38% | 28.7만 |
|---|
| 2026.07.30 | ₩42,357 | ₩42,611 | ₩42,036 | ₩42,344 | -0.03% | 19.2만 |
|---|
| 2026.07.29 | ₩42,317 | ₩42,838 | ₩42,063 | ₩42,156 | -0.38% | 31.6만 |
|---|
| 2026.07.28 | ₩42,691 | ₩42,985 | ₩42,170 | ₩42,517 | -0.41% | 26.3만 |
|---|
| 2026.07.27 | ₩42,905 | ₩43,105 | ₩42,250 | ₩42,277 | -1.46% | 28.5만 |
|---|
| 2026.07.24 | ₩43,078 | ₩43,092 | ₩42,197 | ₩42,344 | -1.71% | 37.1만 |
|---|
| 2026.07.23 | ₩41,822 | ₩43,105 | ₩41,235 | ₩43,052 | +2.94% | 51.9만 |
|---|
| 2026.07.22 | ₩42,223 | ₩42,317 | ₩40,072 | ₩41,956 | -0.63% | 63.4만 |
|---|
| 2026.07.21 | ₩43,012 | ₩43,720 | ₩42,638 | ₩43,386 | +0.87% | 24.2만 |
|---|
| 2026.07.20 | ₩43,600 | ₩43,640 | ₩42,918 | ₩43,012 | -1.35% | 21.7만 |
|---|
| 2026.07.17 | ₩44,294 | ₩44,294 | ₩43,199 | ₩43,600 | -1.57% | 33.1만 |
|---|
| 2026.07.16 | ₩43,225 | ₩44,749 | ₩43,225 | ₩44,508 | +2.97% | 28만 |
|---|
| 2026.07.15 | ₩42,945 | ₩43,613 | ₩42,758 | ₩43,239 | +0.68% | 22.8만 |
|---|
| 2026.07.14 | ₩43,132 | ₩43,279 | ₩42,691 | ₩42,811 | -0.74% | 23.3만 |
|---|
| 2026.07.13 | ₩42,931 | ₩43,306 | ₩42,678 | ₩43,132 | +0.47% | 34.1만 |
|---|
| 2026.07.10 | ₩42,825 | ₩42,878 | ₩42,397 | ₩42,825 | 0.00% | 18만 |
|---|
| 2026.07.09 | ₩42,250 | ₩42,731 | ₩42,250 | ₩42,678 | +1.01% | 17.2만 |
|---|
| 2026.07.08 | ₩42,931 | ₩42,931 | ₩42,023 | ₩42,223 | -1.65% | 20.1만 |
|---|
| 2026.07.07 | ₩43,519 | ₩43,600 | ₩42,972 | ₩42,985 | -1.23% | 19.7만 |
|---|
| 2026.07.06 | ₩43,346 | ₩43,853 | ₩43,185 | ₩43,399 | +0.12% | 17.4만 |
|---|
| 2026.07.02 | ₩44,455 | ₩44,762 | ₩43,105 | ₩43,412 | -2.34% | 17.8만 |
|---|
| 2026.07.01 | ₩43,319 | ₩44,455 | ₩43,092 | ₩44,334 | +2.34% | 22.2만 |
|---|
| 2026.06.30 | ₩43,225 | ₩43,653 | ₩42,958 | ₩43,292 | +0.15% | 17.4만 |
|---|
| 2026.06.29 | ₩43,012 | ₩43,493 | ₩42,865 | ₩43,306 | +0.68% | 32만 |
|---|
| 2026.06.26 | ₩43,386 | ₩43,787 | ₩42,985 | ₩43,653 | +0.62% | 65.6만 |
|---|
| 2026.06.25 | ₩42,905 | ₩43,453 | ₩42,784 | ₩43,386 | +1.12% | 22.8만 |
|---|
| 2026.06.24 | ₩42,744 | ₩43,092 | ₩42,584 | ₩42,905 | +0.38% | 40.2만 |
|---|
| 2026.06.23 | ₩41,956 | ₩42,825 | ₩41,582 | ₩42,744 | +1.88% | 22.9만 |
|---|
| 2026.06.22 | ₩41,635 | ₩42,197 | ₩41,635 | ₩41,929 | +0.71% | 19.9만 |
|---|
| 2026.06.18 | ₩41,462 | ₩41,916 | ₩41,101 | ₩41,702 | +0.58% | 63만 |
|---|
| 2026.06.17 | ₩41,769 | ₩42,063 | ₩40,607 | ₩41,074 | -1.66% | 30.6만 |
|---|
| 2026.06.16 | ₩41,969 | ₩42,237 | ₩41,248 | ₩41,769 | -0.48% | 25.5만 |
|---|
| 2026.06.15 | ₩42,597 | ₩42,744 | ₩41,462 | ₩41,555 | -2.45% | 19만 |
|---|
| 2026.06.12 | ₩41,996 | ₩42,584 | ₩41,863 | ₩42,424 | +1.02% | 17.7만 |
|---|
| 2026.06.11 | ₩41,822 | ₩41,956 | ₩41,315 | ₩41,782 | -0.10% | 27.3만 |
|---|
| 2026.06.10 | ₩41,275 | ₩41,822 | ₩41,235 | ₩41,702 | +1.04% | 22.5만 |
|---|
| 2026.06.09 | ₩41,061 | ₩41,822 | ₩40,981 | ₩41,047 | -0.03% | 18.3만 |
|---|
| 2026.06.08 | ₩40,687 | ₩41,114 | ₩40,607 | ₩40,807 | +0.30% | 15.8만 |
|---|
| 2026.06.05 | ₩40,660 | ₩41,074 | ₩40,633 | ₩40,660 | 0.00% | 17.9만 |
|---|
| 2026.06.04 | ₩39,538 | ₩40,807 | ₩39,417 | ₩40,700 | +2.94% | 20.1만 |
|---|
| 2026.06.03 | ₩40,166 | ₩40,166 | ₩38,923 | ₩38,950 | -3.03% | 21.3만 |
|---|
| 2026.06.02 | ₩39,604 | ₩40,593 | ₩39,564 | ₩40,366 | +1.92% | 17만 |
|---|
| 2026.06.01 | ₩40,045 | ₩40,339 | ₩39,297 | ₩39,778 | -0.67% | 19.3만 |
|---|
| 2026.05.29 | ₩40,366 | ₩40,460 | ₩40,112 | ₩40,246 | -0.30% | 19.1만 |
|---|
| 2026.05.28 | ₩40,085 | ₩40,366 | ₩39,604 | ₩40,313 | +0.57% | 18.4만 |
|---|
| 2026.05.27 | ₩41,261 | ₩41,328 | ₩40,580 | ₩40,713 | -1.33% | 16.5만 |
|---|
| 2026.05.26 | ₩40,406 | ₩41,074 | ₩40,339 | ₩41,061 | +1.62% | 18.6만 |
|---|
| 2026.05.22 | ₩40,647 | ₩40,807 | ₩40,313 | ₩40,313 | -0.82% | 17.8만 |
|---|
| 2026.05.21 | ₩39,979 | ₩40,553 | ₩39,738 | ₩40,513 | +1.34% | 38만 |
|---|
| 2026.05.20 | ₩39,351 | ₩40,259 | ₩39,351 | ₩40,192 | +2.14% | 46만 |
|---|
| 2026.05.19 | ₩39,324 | ₩39,564 | ₩39,030 | ₩39,337 | +0.03% | 12.5만 |
|---|
| 2026.05.18 | ₩38,950 | ₩39,604 | ₩38,776 | ₩39,538 | +1.51% | 17.5만 |
|---|
| 2026.05.15 | ₩39,083 | ₩39,351 | ₩38,482 | ₩38,869 | -0.55% | 27.1만 |
|---|
| 2026.05.14 | ₩39,070 | ₩39,484 | ₩38,803 | ₩39,150 | +0.21% | 15.4만 |
|---|
| 2026.05.13 | ₩39,177 | ₩39,177 | ₩38,722 | ₩38,816 | -0.92% | 19.2만 |
|---|
| 2026.05.12 | ₩39,725 | ₩39,725 | ₩38,629 | ₩39,257 | -1.18% | 15.5만 |
|---|
| 2026.05.11 | ₩40,673 | ₩40,673 | ₩39,497 | ₩39,604 | -2.63% | 21.5만 |
|---|
| 2026.05.08 | ₩40,593 | ₩40,700 | ₩40,139 | ₩40,580 | -0.03% | 23.1만 |
|---|
| 2026.05.07 | ₩40,700 | ₩41,088 | ₩40,419 | ₩40,593 | -0.26% | 28.6만 |
|---|
| 2026.05.06 | ₩40,647 | ₩40,900 | ₩40,353 | ₩40,647 | 0.00% | 25.5만 |
|---|
| 2026.05.05 | ₩39,658 | ₩40,393 | ₩39,618 | ₩40,272 | +1.55% | 32.3만 |
|---|
| 2026.05.04 | ₩39,725 | ₩40,139 | ₩39,016 | ₩39,391 | -0.84% | 27.3만 |
|---|
| 2026.05.01 | ₩40,206 | ₩40,526 | ₩39,738 | ₩40,313 | +0.27% | 26.9만 |
|---|
| 2026.04.30 | ₩39,658 | ₩40,272 | ₩39,578 | ₩39,965 | +0.77% | 37.7만 |
|---|
| 2026.04.29 | ₩41,288 | ₩41,782 | ₩39,618 | ₩39,885 | -3.40% | 35.3만 |
|---|
| 2026.04.28 | ₩41,315 | ₩41,863 | ₩41,007 | ₩41,515 | +0.49% | 26.8만 |
|---|
| 2026.04.27 | ₩40,780 | ₩41,515 | ₩40,272 | ₩41,088 | +0.75% | 24.4만 |
|---|
| 2026.04.24 | ₩39,564 | ₩40,286 | ₩39,431 | ₩40,259 | +1.76% | 28.7만 |
|---|
| 2026.04.23 | ₩39,671 | ₩40,072 | ₩39,351 | ₩39,751 | +0.20% | 29만 |
|---|
| 2026.04.22 | ₩37,734 | ₩39,711 | ₩37,734 | ₩39,511 | +4.71% | 70.9만 |
|---|
| 2026.04.21 | ₩37,613 | ₩37,774 | ₩36,812 | ₩36,879 | -1.95% | 18.2만 |
|---|
| 2026.04.20 | ₩37,426 | ₩38,028 | ₩37,173 | ₩37,694 | +0.71% | 19만 |
|---|
| 2026.04.17 | ₩37,186 | ₩38,188 | ₩37,119 | ₩37,547 | +0.97% | 37.5만 |
|---|
| 2026.04.16 | ₩36,812 | ₩37,039 | ₩36,558 | ₩36,745 | -0.18% | 23.4만 |
|---|
| 2026.04.15 | ₩37,026 | ₩37,186 | ₩36,571 | ₩36,932 | -0.25% | 19.5만 |
|---|
| 2026.04.14 | ₩37,266 | ₩37,266 | ₩36,518 | ₩37,039 | -0.61% | 21.9만 |
|---|
| 2026.04.13 | ₩37,226 | ₩37,346 | ₩36,919 | ₩37,346 | +0.32% | 16.9만 |
|---|
| 2026.04.10 | ₩37,520 | ₩37,533 | ₩36,999 | ₩37,413 | -0.28% | 12.5만 |
|---|
| 2026.04.09 | ₩36,692 | ₩37,801 | ₩36,625 | ₩37,547 | +2.33% | 23.6만 |
|---|
| 2026.04.08 | ₩37,146 | ₩37,360 | ₩36,531 | ₩36,919 | -0.61% | 26.4만 |
|---|
| 2026.04.07 | ₩35,770 | ₩36,117 | ₩35,649 | ₩35,890 | +0.34% | 20만 |
|---|
| 2026.04.06 | ₩35,435 | ₩35,957 | ₩35,115 | ₩35,890 | +1.28% | 18.1만 |
|---|
| 2026.04.02 | ₩34,954 | ₩35,649 | ₩34,781 | ₩35,369 | +1.19% | 24.3만 |
|---|
| 2026.04.01 | ₩35,422 | ₩35,970 | ₩35,128 | ₩35,542 | +0.34% | 23.7만 |
|---|
| 2026.03.31 | ₩35,476 | ₩35,663 | ₩34,821 | ₩35,222 | -0.72% | 28.7만 |
|---|
| 2026.03.30 | ₩34,861 | ₩35,142 | ₩34,754 | ₩34,954 | +0.27% | 21.6만 |
|---|
| 2026.03.27 | ₩34,928 | ₩35,021 | ₩34,580 | ₩34,620 | -0.88% | 22.7만 |
|---|
| 2026.03.26 | ₩34,567 | ₩35,195 | ₩34,567 | ₩35,182 | +1.78% | 17.6만 |
|---|
| 2026.03.25 | ₩35,182 | ₩35,422 | ₩34,701 | ₩34,981 | -0.57% | 20.3만 |
|---|
| 2026.03.24 | ₩34,607 | ₩35,395 | ₩34,607 | ₩34,901 | +0.85% | 29.8만 |
|---|
| 2026.03.23 | ₩34,634 | ₩35,556 | ₩33,979 | ₩35,008 | +1.08% | 31.6만 |
|---|
| 2026.03.20 | ₩34,353 | ₩34,460 | ₩33,725 | ₩33,859 | -1.44% | 162만 |
|---|
| 2026.03.19 | ₩33,618 | ₩34,594 | ₩33,458 | ₩34,353 | +2.19% | 25.9만 |
|---|
| 2026.03.18 | ₩33,819 | ₩33,992 | ₩33,538 | ₩33,712 | -0.32% | 38.3만 |
|---|
| 2026.03.17 | ₩34,594 | ₩34,607 | ₩33,886 | ₩33,952 | -1.85% | 49.6만 |
|---|
| 2026.03.16 | ₩34,380 | ₩34,741 | ₩33,845 | ₩34,233 | -0.43% | 25.2만 |
|---|
| 2026.03.13 | ₩33,899 | ₩34,073 | ₩33,284 | ₩33,926 | +0.08% | 24.4만 |
|---|
| 2026.03.12 | ₩32,977 | ₩33,805 | ₩32,977 | ₩33,765 | +2.39% | 22.3만 |
|---|
| 2026.03.11 | ₩33,992 | ₩34,233 | ₩33,364 | ₩33,658 | -0.98% | 22.3만 |
|---|
| 2026.03.10 | ₩33,859 | ₩34,914 | ₩33,658 | ₩34,139 | +0.83% | 29만 |
|---|
| 2026.03.09 | ₩33,819 | ₩34,099 | ₩32,790 | ₩33,979 | +0.47% | 32.7만 |
|---|
| 2026.03.06 | ₩33,739 | ₩34,420 | ₩33,177 | ₩34,420 | +2.02% | 26만 |
|---|
| 2026.03.05 | ₩34,848 | ₩35,021 | ₩34,326 | ₩34,848 | 0.00% | 18.9만 |
|---|
| 2026.03.04 | ₩35,342 | ₩35,810 | ₩34,941 | ₩35,355 | +0.04% | 19만 |
|---|
| 2026.03.03 | ₩34,220 | ₩35,315 | ₩33,952 | ₩35,208 | +2.89% | 22.4만 |
|---|
| 2026.03.02 | ₩34,300 | ₩35,676 | ₩33,979 | ₩35,222 | +2.69% | 25.1만 |
|---|
| 2026.02.27 | ₩35,876 | ₩35,876 | ₩34,607 | ₩34,888 | -2.76% | 35.2만 |
|---|
| 2026.02.26 | ₩36,251 | ₩36,865 | ₩35,890 | ₩36,424 | +0.48% | 28.7만 |
|---|
| 2026.02.25 | ₩35,422 | ₩36,157 | ₩35,088 | ₩36,077 | +1.85% | 29만 |
|---|
| 2026.02.24 | ₩34,888 | ₩35,302 | ₩34,567 | ₩34,901 | +0.04% | 26.5만 |
|---|
| 2026.02.23 | ₩36,598 | ₩36,865 | ₩34,567 | ₩34,981 | -4.42% | 31.8만 |
|---|
| 2026.02.20 | ₩36,571 | ₩36,892 | ₩35,957 | ₩36,598 | +0.07% | 21.1만 |
|---|
| 2026.02.19 | ₩36,331 | ₩36,585 | ₩36,077 | ₩36,585 | +0.70% | 25.7만 |
|---|
| 2026.02.18 | ₩36,518 | ₩37,333 | ₩36,130 | ₩36,585 | +0.18% | 63.9만 |
|---|
| 2026.02.17 | ₩35,970 | ₩36,665 | ₩35,609 | ₩36,478 | +1.41% | 29.3만 |
|---|
| 2026.02.13 | ₩35,716 | ₩36,077 | ₩35,235 | ₩35,876 | +0.45% | 18.5만 |
|---|
| 2026.02.12 | ₩36,291 | ₩36,571 | ₩35,222 | ₩35,770 | -1.44% | 25만 |
|---|
| 2026.02.11 | ₩36,705 | ₩36,892 | ₩35,823 | ₩35,903 | -2.18% | 26.5만 |
|---|
| 2026.02.10 | ₩36,692 | ₩37,106 | ₩36,077 | ₩36,558 | -0.36% | 22만 |
|---|
| 2026.02.09 | ₩37,079 | ₩37,293 | ₩36,504 | ₩36,571 | -1.37% | 23.3만 |
|---|
| 2026.02.06 | ₩37,667 | ₩37,988 | ₩37,293 | ₩37,533 | -0.35% | 23.1만 |
|---|
| 2026.02.05 | ₩37,333 | ₩37,600 | ₩36,905 | ₩37,360 | +0.07% | 25.7만 |
|---|
| 2026.02.04 | ₩36,892 | ₩38,068 | ₩36,585 | ₩37,279 | +1.05% | 39.6만 |
|---|
| 2026.02.03 | ₩36,692 | ₩37,613 | ₩35,917 | ₩36,678 | -0.04% | 36.2만 |
|---|
| 2026.02.02 | ₩35,729 | ₩37,146 | ₩35,582 | ₩36,665 | +2.62% | 27.8만 |
|---|
| 2026.01.30 | ₩35,262 | ₩35,689 | ₩34,968 | ₩35,502 | +0.68% | 54.6만 |
|---|
| 2026.01.29 | ₩34,701 | ₩35,542 | ₩34,099 | ₩35,502 | +2.31% | 47.1만 |
|---|
| 2026.01.28 | ₩36,665 | ₩37,293 | ₩32,790 | ₩33,097 | -9.73% | 70.7만 |
|---|
| 2026.01.27 | ₩38,001 | ₩38,415 | ₩37,841 | ₩38,028 | +0.07% | 31.2만 |
|---|
| 2026.01.26 | ₩38,549 | ₩38,776 | ₩37,440 | ₩37,961 | -1.53% | 21.4만 |
|---|
| 2026.01.23 | ₩39,658 | ₩39,658 | ₩38,415 | ₩38,709 | -2.39% | 36만 |
|---|
| 2026.01.22 | ₩39,644 | ₩40,353 | ₩38,282 | ₩39,511 | -0.34% | 41.8만 |
|---|
| 2026.01.21 | ₩37,907 | ₩39,564 | ₩37,907 | ₩39,484 | +4.16% | 19.6만 |
|---|
| 2026.01.20 | ₩37,600 | ₩38,001 | ₩37,306 | ₩37,533 | -0.18% | 17.4만 |
|---|
| 2026.01.16 | ₩38,469 | ₩38,736 | ₩37,774 | ₩38,268 | -0.52% | 21.3만 |
|---|
| 2026.01.15 | ₩37,667 | ₩38,749 | ₩37,600 | ₩38,562 | +2.38% | 18.4만 |
|---|
| 2026.01.14 | ₩37,173 | ₩37,774 | ₩37,052 | ₩37,667 | +1.33% | 15.7만 |
|---|
| 2026.01.13 | ₩37,226 | ₩37,667 | ₩36,905 | ₩37,279 | +0.14% | 17.8만 |
|---|
| 2026.01.12 | ₩37,199 | ₩37,400 | ₩36,838 | ₩37,026 | -0.47% | 22.6만 |
|---|
| 2026.01.09 | ₩37,360 | ₩37,720 | ₩36,772 | ₩37,440 | +0.21% | 39.8만 |
|---|
| 2026.01.08 | ₩36,638 | ₩37,400 | ₩36,638 | ₩37,279 | +1.75% | 27.7만 |
|---|
| 2026.01.07 | ₩36,905 | ₩37,012 | ₩36,424 | ₩36,838 | -0.18% | 20만 |
|---|
| 2026.01.06 | ₩36,438 | ₩37,026 | ₩36,090 | ₩36,959 | +1.43% | 28만 |
|---|
| 2026.01.05 | ₩35,796 | ₩36,959 | ₩35,796 | ₩36,678 | +2.46% | 34.9만 |
|---|
| 2026.01.02 | ₩36,224 | ₩36,224 | ₩35,422 | ₩35,876 | -0.96% | 25.5만 |
|---|
| 2025.12.31 | ₩36,464 | ₩36,692 | ₩36,010 | ₩36,117 | -0.95% | 20.5만 |
|---|
| 2025.12.30 | ₩36,745 | ₩36,798 | ₩36,357 | ₩36,398 | -0.95% | 22.1만 |
|---|
| 2025.12.29 | ₩37,199 | ₩37,440 | ₩36,678 | ₩36,758 | -1.19% | 42.9만 |
|---|
| 2025.12.26 | ₩37,533 | ₩37,533 | ₩36,999 | ₩37,079 | -1.21% | 15.7만 |
|---|
| 2025.12.24 | ₩37,774 | ₩37,774 | ₩37,507 | ₩37,547 | -0.60% | 11.8만 |
|---|
| 2025.12.23 | ₩37,827 | ₩38,121 | ₩37,680 | ₩37,747 | -0.21% | 63.1만 |
|---|
| 2025.12.22 | ₩38,054 | ₩38,415 | ₩37,707 | ₩37,854 | -0.53% | 31만 |
|---|
| 2025.12.19 | ₩38,388 | ₩38,642 | ₩37,613 | ₩38,108 | -0.73% | 49.8만 |
|---|
| 2025.12.18 | ₩38,656 | ₩38,910 | ₩38,388 | ₩38,549 | -0.28% | 119.6만 |
|---|
| 2025.12.17 | ₩38,388 | ₩38,682 | ₩37,974 | ₩38,535 | +0.38% | 60만 |
|---|
| 2025.12.16 | ₩38,749 | ₩38,896 | ₩38,268 | ₩38,402 | -0.90% | 36.4만 |
|---|
| 2025.12.15 | ₩39,030 | ₩39,364 | ₩38,656 | ₩38,776 | -0.65% | 75만 |
|---|
| 2025.12.12 | ₩39,043 | ₩39,043 | ₩38,495 | ₩38,803 | -0.62% | 27만 |
|---|
| 2025.12.11 | ₩38,776 | ₩39,123 | ₩38,656 | ₩38,856 | +0.21% | 17.9만 |
|---|
| 2025.12.10 | ₩37,707 | ₩39,110 | ₩37,413 | ₩38,923 | +3.22% | 34만 |
|---|
| 2025.12.09 | ₩37,894 | ₩38,375 | ₩37,654 | ₩37,747 | -0.39% | 24.5만 |
|---|
| 2025.12.08 | ₩37,667 | ₩38,001 | ₩37,613 | ₩37,774 | +0.28% | 19.1만 |
|---|
| 2025.12.05 | ₩37,613 | ₩37,961 | ₩37,333 | ₩37,560 | -0.14% | 17.9만 |
|---|
| 2025.12.04 | ₩37,560 | ₩37,747 | ₩37,400 | ₩37,680 | +0.32% | 19.2만 |
|---|
| 2025.12.03 | ₩37,747 | ₩38,121 | ₩37,453 | ₩37,600 | -0.39% | 38.4만 |
|---|
| 2025.12.02 | ₩37,707 | ₩37,774 | ₩37,413 | ₩37,587 | -0.32% | 14.6만 |
|---|
| 2025.12.01 | ₩36,692 | ₩37,774 | ₩36,692 | ₩37,707 | +2.77% | 15.3만 |
|---|
| 2025.11.28 | ₩37,253 | ₩37,507 | ₩36,785 | ₩36,905 | -0.93% | 7.3만 |
|---|
| 2025.11.26 | ₩37,373 | ₩37,854 | ₩37,092 | ₩37,266 | -0.29% | 33만 |
|---|
| 2025.11.25 | ₩36,665 | ₩37,921 | ₩36,665 | ₩37,560 | +2.44% | 22.1만 |
|---|
| 2025.11.24 | ₩36,611 | ₩36,865 | ₩36,170 | ₩36,384 | -0.62% | 15.9만 |
|---|
| 2025.11.21 | ₩35,382 | ₩36,718 | ₩35,168 | ₩36,424 | +2.95% | 20.2만 |
|---|
| 2025.11.20 | ₩35,542 | ₩36,224 | ₩35,101 | ₩35,355 | -0.53% | 14.8만 |
|---|
| 2025.11.19 | ₩34,567 | ₩35,235 | ₩34,500 | ₩35,101 | +1.55% | 9.3만 |
|---|
| 2025.11.18 | ₩34,620 | ₩35,008 | ₩34,447 | ₩34,620 | 0.00% | 10.4만 |
|---|
| 2025.11.17 | ₩35,957 | ₩36,210 | ₩34,514 | ₩34,701 | -3.49% | 14.8만 |
|---|
| 2025.11.14 | ₩35,823 | ₩36,224 | ₩35,208 | ₩36,117 | +0.82% | 10.6만 |
|---|
| 2025.11.13 | ₩35,676 | ₩36,478 | ₩35,676 | ₩35,943 | +0.75% | 17만 |
|---|
| 2025.11.12 | ₩35,957 | ₩36,518 | ₩35,917 | ₩35,943 | -0.04% | 18.2만 |
|---|
| 2025.11.11 | ₩36,037 | ₩36,317 | ₩35,636 | ₩35,957 | -0.22% | 8.8만 |
|---|
| 2025.11.10 | ₩35,756 | ₩36,184 | ₩35,476 | ₩36,063 | +0.86% | 10.6만 |
|---|
| 2025.11.07 | ₩35,329 | ₩35,810 | ₩35,008 | ₩35,529 | +0.57% | 10.8만 |
|---|
| 2025.11.06 | ₩35,703 | ₩35,743 | ₩35,088 | ₩35,289 | -1.16% | 13.4만 |
|---|
| 2025.11.05 | ₩35,516 | ₩35,876 | ₩35,289 | ₩35,729 | +0.60% | 14.5만 |
|---|
| 2025.11.04 | ₩35,315 | ₩35,489 | ₩34,941 | ₩35,462 | +0.42% | 21.7만 |
|---|
| 2025.11.03 | ₩34,995 | ₩35,903 | ₩34,313 | ₩35,876 | +2.52% | 20.8만 |
|---|
| 2025.10.31 | ₩35,569 | ₩35,582 | ₩34,874 | ₩35,275 | -0.83% | 19.7만 |
|---|
| 2025.10.30 | ₩35,716 | ₩36,451 | ₩35,302 | ₩35,890 | +0.49% | 17.1만 |
|---|
| 2025.10.29 | ₩36,331 | ₩36,892 | ₩35,529 | ₩35,957 | -1.03% | 40.7만 |
|---|
| 2025.10.28 | ₩36,130 | ₩36,545 | ₩35,917 | ₩36,504 | +1.04% | 11.5만 |
|---|
| 2025.10.27 | ₩36,451 | ₩36,745 | ₩35,957 | ₩36,331 | -0.33% | 21.5만 |
|---|
| 2025.10.24 | ₩35,289 | ₩36,424 | ₩34,807 | ₩36,144 | +2.42% | 21.4만 |
|---|
| 2025.10.23 | ₩35,275 | ₩35,409 | ₩34,714 | ₩34,781 | -1.40% | 42.1만 |
|---|
| 2025.10.22 | ₩34,086 | ₩35,462 | ₩33,685 | ₩35,355 | +3.72% | 29.5만 |
|---|
| 2025.10.21 | ₩32,042 | ₩32,750 | ₩32,015 | ₩32,670 | +1.96% | 11.2만 |
|---|
| 2025.10.20 | ₩31,374 | ₩32,269 | ₩31,039 | ₩32,202 | +2.64% | 13.4만 |
|---|
| 2025.10.17 | ₩30,986 | ₩31,267 | ₩30,732 | ₩31,146 | +0.52% | 15.3만 |
|---|
| 2025.10.16 | ₩32,469 | ₩32,469 | ₩30,532 | ₩30,679 | -5.51% | 17.1만 |
|---|
| 2025.10.15 | ₩33,418 | ₩33,418 | ₩32,496 | ₩32,710 | -2.12% | 10.5만 |
|---|
| 2025.10.14 | ₩31,908 | ₩33,405 | ₩31,908 | ₩33,191 | +4.02% | 11.1만 |
|---|
| 2025.10.13 | ₩32,349 | ₩32,536 | ₩31,774 | ₩32,202 | -0.45% | 8.4만 |
|---|
| 2025.10.10 | ₩32,950 | ₩33,405 | ₩31,774 | ₩31,841 | -3.37% | 14.7만 |
|---|