시장 데이터를 불러오는 중
전체 종목
Houlihan Lokey, Inc. Class A Common Stock 과거 주가
Houlihan Lokey, Inc. Class A Common Stock · HLI · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Houlihan Lokey, Inc. Class A Common Stock · HLI · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩171,969 | ₩174,760 | ₩168,771 | ₩173,799 | +1.06% | 91.4만 |
| 2026.10.08 | ₩166,468 | ₩169,873 | ₩165,086 | ₩167,616 | +0.69% | 93.1만 |
| 2026.10.07 | ₩167,830 | ₩168,191 | ₩162,753 | ₩167,203 | -0.37% | 94만 |
| 2026.10.06 | ₩171,315 | ₩172,958 | ₩170,240 | ₩170,834 | -0.28% | 75.7만 |
| 2026.10.05 | ₩168,511 | ₩170,948 | ₩166,375 | ₩169,446 | +0.55% | 61.3만 |
| 2026.10.02 | ₩172,704 | ₩174,820 | ₩168,451 | ₩168,738 | -2.30% | 60.2만 |
| 2026.10.01 | ₩167,857 | ₩172,250 | ₩165,160 | ₩171,422 | +2.12% | 81.4만 |
| 2026.09.30 | ₩168,738 | ₩171,115 | ₩168,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,698 |
| -0.02% |
| 80.5만 |
| 2026.09.29 | ₩172,704 | ₩174,707 | ₩168,838 | ₩170,194 | -1.45% | 73만 |
|---|
| 2026.09.28 | ₩171,876 | ₩173,038 | ₩169,472 | ₩172,971 | +0.64% | 73만 |
|---|
| 2026.09.25 | ₩170,220 | ₩173,191 | ₩169,279 | ₩172,343 | +1.25% | 78.7만 |
|---|
| 2026.09.24 | ₩173,358 | ₩174,567 | ₩167,363 | ₩170,234 | -1.80% | 129.5만 |
|---|
| 2026.09.23 | ₩173,745 | ₩175,214 | ₩170,861 | ₩173,505 | -0.14% | 52.2만 |
|---|
| 2026.09.22 | ₩178,899 | ₩180,869 | ₩170,274 | ₩174,880 | -2.25% | 85만 |
|---|
| 2026.09.21 | ₩177,124 | ₩179,062 | ₩174,934 | ₩177,070 | -0.03% | 87.7만 |
|---|
| 2026.09.18 | ₩175,641 | ₩177,324 | ₩174,213 | ₩174,320 | -0.75% | 196만 |
|---|
| 2026.09.17 | ₩176,042 | ₩180,281 | ₩173,879 | ₩177,137 | +0.62% | 100.4만 |
|---|
| 2026.09.16 | ₩178,032 | ₩179,848 | ₩172,423 | ₩174,039 | -2.24% | 62.7만 |
|---|
| 2026.09.15 | ₩182,972 | ₩184,040 | ₩178,152 | ₩178,566 | -2.41% | 95.1만 |
|---|
| 2026.09.14 | ₩182,879 | ₩186,631 | ₩181,236 | ₩184,027 | +0.63% | 79만 |
|---|
| 2026.09.11 | ₩183,159 | ₩187,719 | ₩181,009 | ₩182,411 | -0.41% | 93.3만 |
|---|
| 2026.09.10 | ₩180,181 | ₩188,380 | ₩179,160 | ₩181,557 | +0.76% | 134.6만 |
|---|
| 2026.09.09 | ₩180,315 | ₩182,171 | ₩178,405 | ₩180,622 | +0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩181,383 | ₩183,546 | ₩179,954 | ₩180,782 | -0.33% | 49.3만 |
|---|
| 2026.09.04 | ₩179,981 | ₩183,212 | ₩178,839 | ₩183,079 | +1.72% | 72.1만 |
|---|
| 2026.09.03 | ₩180,435 | ₩185,469 | ₩179,794 | ₩182,745 | +1.28% | 88.6만 |
|---|
| 2026.09.02 | ₩176,736 | ₩180,582 | ₩175,708 | ₩177,871 | +0.64% | 71.4만 |
|---|
| 2026.09.01 | ₩174,787 | ₩181,570 | ₩172,664 | ₩177,457 | +1.53% | 77.5만 |
|---|
| 2026.08.31 | ₩174,974 | ₩178,693 | ₩174,974 | ₩177,978 | +1.72% | 62.8만 |
|---|
| 2026.08.28 | ₩175,655 | ₩178,833 | ₩174,493 | ₩177,618 | +1.12% | 68.4만 |
|---|
| 2026.08.27 | ₩171,742 | ₩176,282 | ₩171,742 | ₩174,667 | +1.70% | 49.2만 |
|---|
| 2026.08.26 | ₩171,876 | ₩174,360 | ₩170,554 | ₩173,318 | +0.84% | 67.6만 |
|---|
| 2026.08.25 | ₩172,196 | ₩172,984 | ₩169,846 | ₩172,303 | +0.06% | 52.6만 |
|---|
| 2026.08.24 | ₩173,291 | ₩175,401 | ₩171,195 | ₩172,183 | -0.64% | 50.3만 |
|---|
| 2026.08.21 | ₩171,943 | ₩175,241 | ₩171,208 | ₩172,317 | +0.22% | 79.8만 |
|---|
| 2026.08.20 | ₩172,357 | ₩174,867 | ₩170,254 | ₩170,995 | -0.79% | 56만 |
|---|
| 2026.08.19 | ₩170,554 | ₩178,499 | ₩169,833 | ₩173,705 | +1.85% | 92.3만 |
|---|
| 2026.08.18 | ₩167,750 | ₩171,969 | ₩165,587 | ₩169,593 | +1.10% | 60.1만 |
|---|
| 2026.08.17 | ₩170,380 | ₩171,482 | ₩167,162 | ₩167,203 | -1.87% | 57만 |
|---|
| 2026.08.14 | ₩176,002 | ₩178,072 | ₩171,415 | ₩171,823 | -2.37% | 74.1만 |
|---|
| 2026.08.13 | ₩165,026 | ₩176,750 | ₩164,892 | ₩176,536 | +6.97% | 108만 |
|---|
| 2026.08.12 | ₩167,510 | ₩168,204 | ₩164,439 | ₩164,799 | -1.62% | 76.2만 |
|---|
| 2026.08.11 | ₩166,508 | ₩169,245 | ₩165,640 | ₩167,510 | +0.60% | 75.8만 |
|---|
| 2026.08.10 | ₩170,354 | ₩171,088 | ₩163,157 | ₩164,759 | -3.28% | 177.5만 |
|---|
| 2026.08.07 | ₩170,661 | ₩173,732 | ₩169,886 | ₩172,250 | +0.93% | 57만 |
|---|
| 2026.08.06 | ₩177,591 | ₩177,591 | ₩169,252 | ₩170,354 | -4.08% | 132.3만 |
|---|
| 2026.08.05 | ₩171,302 | ₩172,784 | ₩169,159 | ₩171,168 | -0.08% | 96.7만 |
|---|
| 2026.08.04 | ₩168,070 | ₩172,530 | ₩167,990 | ₩171,248 | +1.89% | 76.3만 |
|---|
| 2026.08.03 | ₩167,510 | ₩171,262 | ₩160,860 | ₩167,550 | +0.02% | 83.3만 |
|---|
| 2026.07.31 | ₩170,287 | ₩172,103 | ₩166,588 | ₩167,563 | -1.60% | 89.1만 |
|---|
| 2026.07.30 | ₩160,393 | ₩172,797 | ₩150,659 | ₩171,369 | +6.84% | 379.5만 |
|---|
| 2026.07.29 | ₩191,464 | ₩193,781 | ₩185,068 | ₩185,709 | -3.01% | 87만 |
|---|
| 2026.07.28 | ₩190,156 | ₩196,291 | ₩187,645 | ₩194,242 | +2.15% | 111.9만 |
|---|
| 2026.07.27 | ₩189,702 | ₩192,920 | ₩187,592 | ₩188,607 | -0.58% | 62.4만 |
|---|
| 2026.07.24 | ₩185,603 | ₩188,266 | ₩185,015 | ₩187,245 | +0.88% | 62.4만 |
|---|
| 2026.07.23 | ₩183,733 | ₩185,963 | ₩182,932 | ₩184,014 | +0.15% | 71.5만 |
|---|
| 2026.07.22 | ₩187,192 | ₩188,954 | ₩184,668 | ₩186,097 | -0.58% | 79.2만 |
|---|
| 2026.07.21 | ₩186,657 | ₩188,827 | ₩185,723 | ₩186,764 | +0.06% | 50.9만 |
|---|
| 2026.07.20 | ₩187,886 | ₩187,886 | ₩182,959 | ₩186,778 | -0.59% | 63만 |
|---|
| 2026.07.17 | ₩188,674 | ₩192,199 | ₩186,884 | ₩186,951 | -0.91% | 71.2만 |
|---|
| 2026.07.16 | ₩190,757 | ₩191,691 | ₩188,300 | ₩191,344 | +0.31% | 87.7만 |
|---|
| 2026.07.15 | ₩184,227 | ₩191,451 | ₩182,825 | ₩190,810 | +3.57% | 116.7만 |
|---|
| 2026.07.14 | ₩178,379 | ₩182,959 | ₩177,684 | ₩182,839 | +2.50% | 92.7만 |
|---|
| 2026.07.13 | ₩181,196 | ₩181,236 | ₩174,546 | ₩176,950 | -2.34% | 83.2만 |
|---|
| 2026.07.10 | ₩185,002 | ₩185,950 | ₩178,312 | ₩180,702 | -2.32% | 106.8만 |
|---|
| 2026.07.09 | ₩180,622 | ₩184,948 | ₩179,380 | ₩182,184 | +0.86% | 314.9만 |
|---|
| 2026.07.08 | ₩184,868 | ₩186,772 | ₩178,365 | ₩179,340 | -2.99% | 71.8만 |
|---|
| 2026.07.07 | ₩189,154 | ₩192,119 | ₩185,295 | ₩185,763 | -1.79% | 53.4만 |
|---|
| 2026.07.06 | ₩187,312 | ₩192,947 | ₩187,232 | ₩190,209 | +1.55% | 74.8만 |
|---|
| 2026.07.02 | ₩186,484 | ₩188,600 | ₩184,648 | ₩187,138 | +0.35% | 49.7만 |
|---|
| 2026.07.01 | ₩179,994 | ₩186,938 | ₩179,994 | ₩184,214 | +2.34% | 94만 |
|---|
| 2026.06.30 | ₩177,644 | ₩181,410 | ₩177,644 | ₩179,100 | +0.82% | 72.7만 |
|---|
| 2026.06.29 | ₩184,494 | ₩185,963 | ₩175,328 | ₩177,484 | -3.80% | 59.1만 |
|---|
| 2026.06.26 | ₩182,264 | ₩185,416 | ₩179,240 | ₩185,002 | +1.50% | 189.3만 |
|---|
| 2026.06.25 | ₩184,681 | ₩187,779 | ₩181,637 | ₩182,037 | -1.43% | 48.9만 |
|---|
| 2026.06.24 | ₩188,086 | ₩188,640 | ₩183,066 | ₩184,267 | -2.03% | 44.6만 |
|---|
| 2026.06.23 | ₩187,619 | ₩189,956 | ₩187,005 | ₩187,739 | +0.06% | 57.1만 |
|---|
| 2026.06.22 | ₩187,378 | ₩190,196 | ₩186,844 | ₩188,180 | +0.43% | 61.7만 |
|---|
| 2026.06.18 | ₩189,795 | ₩192,052 | ₩186,036 | ₩187,966 | -0.96% | 102.7만 |
|---|
| 2026.06.17 | ₩190,944 | ₩194,202 | ₩187,552 | ₩188,780 | -1.13% | 74.4만 |
|---|
| 2026.06.16 | ₩188,620 | ₩191,571 | ₩187,752 | ₩191,157 | +1.35% | 63.1만 |
|---|
| 2026.06.15 | ₩186,738 | ₩190,857 | ₩186,310 | ₩186,711 | -0.01% | 80.5만 |
|---|
| 2026.06.12 | ₩182,398 | ₩186,551 | ₩182,331 | ₩184,120 | +0.94% | 60.2만 |
|---|
| 2026.06.11 | ₩181,517 | ₩182,284 | ₩178,699 | ₩181,089 | -0.24% | 62.8만 |
|---|
| 2026.06.10 | ₩188,006 | ₩190,463 | ₩181,436 | ₩181,543 | -3.44% | 67.2만 |
|---|
| 2026.06.09 | ₩183,760 | ₩189,088 | ₩182,445 | ₩188,326 | +2.49% | 57.3만 |
|---|
| 2026.06.08 | ₩186,097 | ₩188,464 | ₩182,612 | ₩183,066 | -1.63% | 79.8만 |
|---|
| 2026.06.05 | ₩189,889 | ₩189,902 | ₩184,294 | ₩185,936 | -2.08% | 40.3만 |
|---|
| 2026.06.04 | ₩188,166 | ₩190,336 | ₩187,098 | ₩188,540 | +0.20% | 52만 |
|---|
| 2026.06.03 | ₩184,307 | ₩186,344 | ₩180,435 | ₩184,841 | +0.29% | 46.6만 |
|---|
| 2026.06.02 | ₩185,643 | ₩187,392 | ₩183,606 | ₩186,177 | +0.29% | 85만 |
|---|
| 2026.06.01 | ₩186,818 | ₩190,343 | ₩185,175 | ₩187,418 | +0.32% | 48.5만 |
|---|
| 2026.05.29 | ₩193,908 | ₩195,096 | ₩187,405 | ₩189,154 | -2.45% | 73.3만 |
|---|
| 2026.05.28 | ₩194,535 | ₩197,547 | ₩191,638 | ₩194,642 | +0.05% | 61.3만 |
|---|
| 2026.05.27 | ₩200,785 | ₩201,933 | ₩195,724 | ₩196,538 | -2.11% | 77.8만 |
|---|
| 2026.05.26 | ₩202,160 | ₩203,575 | ₩200,624 | ₩201,359 | -0.40% | 40.1만 |
|---|
| 2026.05.22 | ₩201,906 | ₩203,068 | ₩200,704 | ₩202,467 | +0.28% | 46.9만 |
|---|
| 2026.05.21 | ₩198,194 | ₩202,627 | ₩196,238 | ₩202,360 | +2.10% | 80.5만 |
|---|
| 2026.05.20 | ₩196,325 | ₩200,371 | ₩193,961 | ₩199,837 | +1.79% | 70.3만 |
|---|
| 2026.05.19 | ₩203,295 | ₩204,537 | ₩196,031 | ₩196,031 | -3.57% | 123.5만 |
|---|
| 2026.05.18 | ₩200,437 | ₩205,431 | ₩200,437 | ₩203,055 | +1.31% | 62.2만 |
|---|
| 2026.05.15 | ₩201,679 | ₩204,757 | ₩199,863 | ₩200,758 | -0.46% | 70.5만 |
|---|
| 2026.05.14 | ₩202,721 | ₩206,099 | ₩200,765 | ₩201,532 | -0.59% | 59.8만 |
|---|
| 2026.05.13 | ₩197,647 | ₩201,546 | ₩197,266 | ₩201,025 | +1.71% | 53만 |
|---|
| 2026.05.12 | ₩198,795 | ₩200,517 | ₩196,438 | ₩199,663 | +0.44% | 67.7만 |
|---|
| 2026.05.11 | ₩204,563 | ₩206,086 | ₩197,767 | ₩198,755 | -2.84% | 70.3만 |
|---|
| 2026.05.08 | ₩204,737 | ₩207,074 | ₩200,958 | ₩204,123 | -0.30% | 105만 |
|---|
| 2026.05.07 | ₩196,285 | ₩209,010 | ₩196,285 | ₩204,964 | +4.42% | 220.4만 |
|---|
| 2026.05.06 | ₩203,856 | ₩204,764 | ₩195,724 | ₩196,592 | -3.56% | 140.2만 |
|---|
| 2026.05.05 | ₩201,652 | ₩204,029 | ₩199,877 | ₩200,517 | -0.56% | 66.6만 |
|---|
| 2026.05.04 | ₩203,268 | ₩203,862 | ₩197,473 | ₩200,891 | -1.17% | 123.8만 |
|---|
| 2026.05.01 | ₩206,713 | ₩207,367 | ₩204,256 | ₩204,403 | -1.12% | 69.6만 |
|---|
| 2026.04.30 | ₩207,434 | ₩209,077 | ₩205,819 | ₩206,633 | -0.39% | 65.1만 |
|---|
| 2026.04.29 | ₩212,094 | ₩215,366 | ₩203,962 | ₩208,302 | -1.79% | 46.4만 |
|---|
| 2026.04.28 | ₩215,299 | ₩215,299 | ₩211,847 | ₩212,989 | -1.07% | 35.2만 |
|---|
| 2026.04.27 | ₩211,293 | ₩214,124 | ₩210,479 | ₩213,256 | +0.93% | 41.8만 |
|---|
| 2026.04.24 | ₩210,666 | ₩213,710 | ₩210,399 | ₩210,973 | +0.15% | 27.9만 |
|---|
| 2026.04.23 | ₩213,964 | ₩214,144 | ₩208,783 | ₩211,333 | -1.23% | 27.6만 |
|---|
| 2026.04.22 | ₩216,487 | ₩216,814 | ₩212,996 | ₩214,498 | -0.92% | 44.3만 |
|---|
| 2026.04.21 | ₩215,272 | ₩218,010 | ₩213,430 | ₩214,805 | -0.22% | 33.9만 |
|---|
| 2026.04.20 | ₩215,980 | ₩218,330 | ₩214,244 | ₩214,965 | -0.47% | 41.8만 |
|---|
| 2026.04.17 | ₩214,925 | ₩219,311 | ₩214,832 | ₩216,981 | +0.96% | 59.8만 |
|---|
| 2026.04.16 | ₩214,431 | ₩216,234 | ₩211,200 | ₩212,014 | -1.13% | 39만 |
|---|
| 2026.04.15 | ₩213,790 | ₩215,232 | ₩212,401 | ₩213,470 | -0.15% | 53.6만 |
|---|
| 2026.04.14 | ₩211,360 | ₩214,832 | ₩210,652 | ₩212,401 | +0.49% | 78.1만 |
|---|
| 2026.04.13 | ₩201,105 | ₩208,796 | ₩200,931 | ₩208,356 | +3.61% | 78.9만 |
|---|
| 2026.04.10 | ₩199,983 | ₩203,962 | ₩191,412 | ₩202,333 | +1.18% | 55.3만 |
|---|
| 2026.04.09 | ₩196,084 | ₩201,486 | ₩195,884 | ₩200,451 | +2.23% | 46.9만 |
|---|
| 2026.04.08 | ₩194,963 | ₩198,595 | ₩194,963 | ₩197,406 | +1.25% | 66.7만 |
|---|
| 2026.04.07 | ₩186,270 | ₩191,698 | ₩185,896 | ₩190,770 | +2.42% | 59.4만 |
|---|
| 2026.04.06 | ₩188,326 | ₩189,301 | ₩187,098 | ₩187,953 | -0.20% | 38.8만 |
|---|
| 2026.04.02 | ₩184,548 | ₩188,914 | ₩181,597 | ₩188,700 | +2.25% | 62.6만 |
|---|
| 2026.04.01 | ₩191,478 | ₩193,601 | ₩187,979 | ₩188,313 | -1.65% | 79.3만 |
|---|
| 2026.03.31 | ₩191,531 | ₩194,482 | ₩188,614 | ₩191,771 | +0.13% | 62.7만 |
|---|
| 2026.03.30 | ₩186,724 | ₩190,369 | ₩185,569 | ₩188,340 | +0.87% | 49만 |
|---|
| 2026.03.27 | ₩187,605 | ₩189,341 | ₩184,748 | ₩185,603 | -1.07% | 66만 |
|---|
| 2026.03.26 | ₩188,260 | ₩191,858 | ₩187,792 | ₩188,460 | +0.11% | 62.8만 |
|---|
| 2026.03.25 | ₩188,059 | ₩190,510 | ₩186,991 | ₩189,448 | +0.74% | 86만 |
|---|
| 2026.03.24 | ₩185,068 | ₩187,686 | ₩179,474 | ₩185,629 | +0.30% | 69.1만 |
|---|
| 2026.03.23 | ₩191,358 | ₩191,865 | ₩187,298 | ₩187,499 | -2.02% | 50.2만 |
|---|
| 2026.03.20 | ₩185,643 | ₩187,766 | ₩183,546 | ₩186,284 | +0.35% | 128.9만 |
|---|
| 2026.03.19 | ₩184,241 | ₩186,631 | ₩182,505 | ₩185,536 | +0.70% | 93.5만 |
|---|
| 2026.03.18 | ₩185,509 | ₩188,460 | ₩184,735 | ₩185,456 | -0.03% | 68.3만 |
|---|
| 2026.03.17 | ₩189,074 | ₩191,211 | ₩186,170 | ₩187,312 | -0.93% | 75.3만 |
|---|
| 2026.03.16 | ₩188,153 | ₩190,036 | ₩185,736 | ₩186,284 | -0.99% | 72.7만 |
|---|
| 2026.03.13 | ₩188,887 | ₩190,223 | ₩185,729 | ₩186,163 | -1.44% | 59.3만 |
|---|
| 2026.03.12 | ₩191,665 | ₩194,215 | ₩186,150 | ₩186,764 | -2.56% | 63만 |
|---|
| 2026.03.11 | ₩193,240 | ₩195,871 | ₩191,518 | ₩195,443 | +1.14% | 52.1만 |
|---|
| 2026.03.10 | ₩196,966 | ₩199,736 | ₩193,741 | ₩194,429 | -1.29% | 72.3만 |
|---|
| 2026.03.09 | ₩198,528 | ₩198,528 | ₩192,172 | ₩196,004 | -1.27% | 90.7만 |
|---|
| 2026.03.06 | ₩205,378 | ₩205,628 | ₩199,489 | ₩201,773 | -1.76% | 50.9만 |
|---|
| 2026.03.05 | ₩213,590 | ₩217,716 | ₩208,462 | ₩210,038 | -1.66% | 37만 |
|---|
| 2026.03.04 | ₩216,447 | ₩218,116 | ₩214,898 | ₩215,646 | -0.37% | 41.6만 |
|---|
| 2026.03.03 | ₩212,308 | ₩218,437 | ₩209,904 | ₩216,447 | +1.95% | 38.1만 |
|---|
| 2026.03.02 | ₩213,056 | ₩219,892 | ₩213,056 | ₩218,504 | +2.56% | 44.2만 |
|---|
| 2026.02.27 | ₩220,560 | ₩223,124 | ₩214,358 | ₩218,677 | -0.85% | 60.1만 |
|---|
| 2026.02.26 | ₩223,618 | ₩226,035 | ₩222,616 | ₩225,794 | +0.97% | 41.9만 |
|---|
| 2026.02.25 | ₩223,043 | ₩224,239 | ₩218,577 | ₩221,641 | -0.63% | 76.3만 |
|---|
| 2026.02.24 | ₩217,409 | ₩222,313 | ₩217,409 | ₩221,468 | +1.87% | 54.9만 |
|---|
| 2026.02.23 | ₩221,788 | ₩222,743 | ₩216,154 | ₩217,756 | -1.82% | 81.3만 |
|---|
| 2026.02.20 | ₩220,907 | ₩226,261 | ₩219,271 | ₩224,085 | +1.44% | 80만 |
|---|
| 2026.02.19 | ₩219,452 | ₩222,750 | ₩216,648 | ₩221,815 | +1.08% | 51.5만 |
|---|
| 2026.02.18 | ₩221,708 | ₩224,873 | ₩219,518 | ₩221,775 | +0.03% | 48만 |
|---|
| 2026.02.17 | ₩222,937 | ₩224,112 | ₩218,984 | ₩221,027 | -0.86% | 46.1만 |
|---|
| 2026.02.13 | ₩222,670 | ₩223,578 | ₩218,076 | ₩221,441 | -0.55% | 57.7만 |
|---|
| 2026.02.12 | ₩228,985 | ₩231,442 | ₩219,681 | ₩221,401 | -3.31% | 80.4만 |
|---|
| 2026.02.11 | ₩230,975 | ₩232,738 | ₩224,993 | ₩227,196 | -1.64% | 46.1만 |
|---|
| 2026.02.10 | ₩230,868 | ₩233,556 | ₩228,017 | ₩230,428 | -0.19% | 41.4만 |
|---|
| 2026.02.09 | ₩231,776 | ₩233,672 | ₩229,840 | ₩230,775 | -0.43% | 56.5만 |
|---|
| 2026.02.06 | ₩229,212 | ₩231,269 | ₩223,885 | ₩230,948 | +0.76% | 69.1만 |
|---|
| 2026.02.05 | ₩223,404 | ₩226,569 | ₩221,334 | ₩224,245 | +0.38% | 75.7만 |
|---|
| 2026.02.04 | ₩219,438 | ₩225,487 | ₩216,875 | ₩223,818 | +2.00% | 51.9만 |
|---|
| 2026.02.03 | ₩223,311 | ₩226,221 | ₩213,456 | ₩219,585 | -1.67% | 81.6만 |
|---|
| 2026.02.02 | ₩224,272 | ₩225,207 | ₩221,134 | ₩224,806 | +0.24% | 57.9만 |
|---|
| 2026.01.30 | ₩223,484 | ₩228,852 | ₩222,416 | ₩224,753 | +0.57% | 63.5만 |
|---|
| 2026.01.29 | ₩235,608 | ₩240,609 | ₩223,230 | ₩225,407 | -4.33% | 137.7만 |
|---|
| 2026.01.28 | ₩238,680 | ₩242,231 | ₩236,343 | ₩241,056 | +1.00% | 64.9만 |
|---|
| 2026.01.27 | ₩243,420 | ₩243,907 | ₩238,266 | ₩239,881 | -1.45% | 58.6만 |
|---|
| 2026.01.26 | ₩248,561 | ₩251,378 | ₩242,852 | ₩243,954 | -1.85% | 47.5만 |
|---|
| 2026.01.23 | ₩254,516 | ₩254,516 | ₩245,176 | ₩248,681 | -2.29% | 86.1만 |
|---|
| 2026.01.22 | ₩258,508 | ₩259,430 | ₩255,304 | ₩256,465 | -0.79% | 36.6만 |
|---|
| 2026.01.21 | ₩254,676 | ₩260,458 | ₩254,255 | ₩255,117 | +0.17% | 44.9만 |
|---|
| 2026.01.20 | ₩249,161 | ₩257,787 | ₩246,082 | ₩252,980 | +1.53% | 48.5만 |
|---|
| 2026.01.16 | ₩253,528 | ₩257,707 | ₩252,152 | ₩253,568 | +0.02% | 47.8만 |
|---|
| 2026.01.15 | ₩245,396 | ₩254,048 | ₩245,396 | ₩253,408 | +3.26% | 55.3만 |
|---|
| 2026.01.14 | ₩240,255 | ₩245,403 | ₩238,175 | ₩243,820 | +1.48% | 35.1만 |
|---|
| 2026.01.13 | ₩243,887 | ₩244,122 | ₩240,309 | ₩241,110 | -1.14% | 26.3만 |
|---|
| 2026.01.12 | ₩240,642 | ₩245,436 | ₩240,355 | ₩244,408 | +1.56% | 28.7만 |
|---|
| 2026.01.09 | ₩243,687 | ₩245,743 | ₩240,829 | ₩242,712 | -0.40% | 34.4만 |
|---|
| 2026.01.08 | ₩243,380 | ₩246,050 | ₩240,395 | ₩243,032 | -0.14% | 45.4만 |
|---|
| 2026.01.07 | ₩246,931 | ₩248,227 | ₩242,381 | ₩244,555 | -0.96% | 38.9만 |
|---|
| 2026.01.06 | ₩241,924 | ₩247,559 | ₩240,896 | ₩247,065 | +2.12% | 54.4만 |
|---|
| 2026.01.05 | ₩235,395 | ₩248,147 | ₩234,433 | ₩243,820 | +3.58% | 48.4만 |
|---|
| 2026.01.02 | ₩232,564 | ₩235,695 | ₩232,003 | ₩235,462 | +1.25% | 60.6만 |
|---|
| 2025.12.31 | ₩234,407 | ₩235,675 | ₩231,910 | ₩232,591 | -0.77% | 32.3만 |
|---|
| 2025.12.30 | ₩236,637 | ₩237,398 | ₩234,656 | ₩234,807 | -0.77% | 40.5만 |
|---|
| 2025.12.29 | ₩238,559 | ₩238,559 | ₩235,488 | ₩236,984 | -0.66% | 34.2만 |
|---|
| 2025.12.26 | ₩237,665 | ₩239,154 | ₩235,915 | ₩238,279 | +0.26% | 20.1만 |
|---|
| 2025.12.24 | ₩236,623 | ₩239,427 | ₩235,996 | ₩237,665 | +0.44% | 13.8만 |
|---|
| 2025.12.23 | ₩238,039 | ₩239,274 | ₩236,476 | ₩237,651 | -0.16% | 39.7만 |
|---|
| 2025.12.22 | ₩236,490 | ₩239,267 | ₩235,695 | ₩238,092 | +0.68% | 37.5만 |
|---|
| 2025.12.19 | ₩235,181 | ₩236,356 | ₩234,567 | ₩235,755 | +0.24% | 79.7만 |
|---|
| 2025.12.18 | ₩235,448 | ₩238,199 | ₩233,699 | ₩235,435 | -0.01% | 39.7만 |
|---|
| 2025.12.17 | ₩237,304 | ₩239,507 | ₩232,017 | ₩233,632 | -1.55% | 52.7만 |
|---|
| 2025.12.16 | ₩237,531 | ₩240,268 | ₩234,714 | ₩236,970 | -0.24% | 80.4만 |
|---|
| 2025.12.15 | ₩240,776 | ₩240,776 | ₩234,941 | ₩236,436 | -1.80% | 49.7만 |
|---|
| 2025.12.12 | ₩241,684 | ₩241,684 | ₩237,905 | ₩239,641 | -0.85% | 37.1만 |
|---|
| 2025.12.11 | ₩239,521 | ₩241,530 | ₩236,009 | ₩240,175 | +0.27% | 30.3만 |
|---|
| 2025.12.10 | ₩237,411 | ₩242,485 | ₩236,062 | ₩240,909 | +1.47% | 41.5만 |
|---|
| 2025.12.09 | ₩236,490 | ₩241,377 | ₩236,490 | ₩237,091 | +0.25% | 41.4만 |
|---|
| 2025.12.08 | ₩239,120 | ₩240,923 | ₩234,700 | ₩236,490 | -1.10% | 32.8만 |
|---|
| 2025.12.05 | ₩239,067 | ₩242,685 | ₩238,513 | ₩239,935 | +0.36% | 40.9만 |
|---|
| 2025.12.04 | ₩235,648 | ₩240,783 | ₩234,620 | ₩239,494 | +1.63% | 37.1만 |
|---|
| 2025.12.03 | ₩234,353 | ₩238,266 | ₩233,672 | ₩235,969 | +0.69% | 30.3만 |
|---|
| 2025.12.02 | ₩233,472 | ₩235,515 | ₩231,109 | ₩233,592 | +0.05% | 48.1만 |
|---|
| 2025.12.01 | ₩230,828 | ₩234,567 | ₩229,359 | ₩231,936 | +0.48% | 40.7만 |
|---|
| 2025.11.28 | ₩235,729 | ₩235,809 | ₩233,993 | ₩234,206 | -0.65% | 13.4만 |
|---|
| 2025.11.26 | ₩235,368 | ₩238,673 | ₩233,846 | ₩233,899 | -0.62% | 37.6만 |
|---|
| 2025.11.25 | ₩229,880 | ₩235,154 | ₩229,760 | ₩234,500 | +2.01% | 33.5만 |
|---|
| 2025.11.24 | ₩231,402 | ₩233,058 | ₩229,480 | ₩230,321 | -0.47% | 36.1만 |
|---|
| 2025.11.21 | ₩230,054 | ₩233,672 | ₩226,983 | ₩231,816 | +0.77% | 42.1만 |
|---|
| 2025.11.20 | ₩234,086 | ₩235,522 | ₩227,290 | ₩228,411 | -2.42% | 32만 |
|---|
| 2025.11.19 | ₩233,192 | ₩234,213 | ₩229,493 | ₩231,322 | -0.80% | 43.8만 |
|---|
| 2025.11.18 | ₩231,135 | ₩234,073 | ₩230,194 | ₩231,389 | +0.11% | 39.6만 |
|---|
| 2025.11.17 | ₩239,427 | ₩241,657 | ₩230,895 | ₩232,150 | -3.04% | 42.5만 |
|---|
| 2025.11.14 | ₩238,466 | ₩241,590 | ₩236,850 | ₩240,335 | +0.78% | 35.5만 |
|---|
| 2025.11.13 | ₩244,501 | ₩246,317 | ₩237,571 | ₩240,803 | -1.51% | 48.1만 |
|---|
| 2025.11.12 | ₩244,394 | ₩248,507 | ₩243,774 | ₩246,357 | +0.80% | 37.5만 |
|---|
| 2025.11.11 | ₩243,353 | ₩244,054 | ₩240,576 | ₩243,353 | 0.00% | 24.4만 |
|---|
| 2025.11.10 | ₩243,019 | ₩246,905 | ₩240,829 | ₩242,258 | -0.31% | 36.5만 |
|---|
| 2025.11.07 | ₩238,092 | ₩240,990 | ₩236,703 | ₩240,789 | +1.13% | 37.8만 |
|---|
| 2025.11.06 | ₩239,093 | ₩241,991 | ₩237,785 | ₩240,028 | +0.39% | 49만 |
|---|
| 2025.11.05 | ₩238,973 | ₩242,732 | ₩237,171 | ₩239,547 | +0.24% | 63.5만 |
|---|
| 2025.11.04 | ₩236,503 | ₩241,764 | ₩235,528 | ₩239,067 | +1.08% | 70.3만 |
|---|
| 2025.11.03 | ₩239,107 | ₩241,403 | ₩236,160 | ₩237,772 | -0.56% | 73.4만 |
|---|
| 2025.10.31 | ₩267,054 | ₩270,372 | ₩237,651 | ₩239,120 | -10.46% | 144.8만 |
|---|
| 2025.10.30 | ₩263,929 | ₩268,990 | ₩263,195 | ₩266,106 | +0.82% | 116.1만 |
|---|
| 2025.10.29 | ₩266,720 | ₩269,725 | ₩262,888 | ₩264,891 | -0.69% | 104.7만 |
|---|
| 2025.10.28 | ₩269,965 | ₩272,635 | ₩267,722 | ₩269,845 | -0.04% | 44.8만 |
|---|
| 2025.10.27 | ₩268,616 | ₩271,046 | ₩268,403 | ₩270,058 | +0.54% | 35.6만 |
|---|
| 2025.10.24 | ₩265,064 | ₩268,189 | ₩265,064 | ₩265,772 | +0.27% | 38만 |
|---|
| 2025.10.23 | ₩261,165 | ₩264,170 | ₩258,384 | ₩262,888 | +0.66% | 53만 |
|---|
| 2025.10.22 | ₩258,174 | ₩260,685 | ₩257,186 | ₩259,176 | +0.39% | 42.2만 |
|---|
| 2025.10.21 | ₩257,387 | ₩259,236 | ₩256,071 | ₩257,707 | +0.12% | 26.3만 |
|---|
| 2025.10.20 | ₩255,998 | ₩259,757 | ₩255,037 | ₩257,240 | +0.49% | 53.1만 |
|---|
| 2025.10.17 | ₩253,594 | ₩255,624 | ₩251,031 | ₩253,955 | +0.14% | 33.6만 |
|---|
| 2025.10.16 | ₩257,333 | ₩257,333 | ₩250,203 | ₩251,658 | -2.21% | 38.2만 |
|---|
| 2025.10.15 | ₩261,406 | ₩262,154 | ₩256,639 | ₩257,427 | -1.52% | 42.6만 |
|---|
| 2025.10.14 | ₩254,008 | ₩260,525 | ₩254,008 | ₩258,495 | +1.77% | 34.3만 |
|---|
| 2025.10.13 | ₩253,221 | ₩256,225 | ₩251,785 | ₩255,557 | +0.92% | 31.1만 |
|---|
| 2025.10.10 | ₩255,584 | ₩256,078 | ₩249,442 | ₩251,111 | -1.75% | 53.1만 |
|---|