시장 데이터를 불러오는 중
전체 종목
Hamilton Lane Incorporated - Class A Common Stock 과거 주가
Hamilton Lane Incorporated - Class A Common Stock · HLNE · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hamilton Lane Incorporated - Class A Common Stock · HLNE · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,224 | ₩116,591 | ₩114,312 | ₩114,875 | -0.30% | 41.3만 |
| 2026.10.08 | ₩113,346 | ₩116,067 | ₩112,548 | ₩114,861 | +1.34% | 64.3만 |
| 2026.10.07 | ₩114,647 | ₩115,344 | ₩111,858 | ₩114,245 | -0.35% | 71.7만 |
| 2026.10.06 | ₩118,133 | ₩118,428 | ₩115,974 | ₩115,988 | -1.82% | 45.9만 |
| 2026.10.05 | ₩115,639 | ₩117,892 | ₩114,292 | ₩117,101 | +1.26% | 61.9만 |
| 2026.10.02 | ₩120,480 | ₩122,840 | ₩116,350 | ₩116,712 | -3.13% | 70만 |
| 2026.10.01 | ₩116,122 | ₩120,708 | ₩114,044 | ₩118,764 | +2.27% | 69.5만 |
| 2026.09.30 | ₩115,143 | ₩116,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,471 |
| +1.15% |
| 72.9만 |
| 2026.09.29 | ₩113,896 | ₩116,300 | ₩113,427 | ₩115,143 | +1.09% | 81.7만 |
|---|
| 2026.09.28 | ₩115,371 | ₩115,371 | ₩112,756 | ₩113,923 | -1.26% | 41.8만 |
|---|
| 2026.09.25 | ₩115,465 | ₩116,779 | ₩114,553 | ₩115,599 | +0.12% | 78.5만 |
|---|
| 2026.09.24 | ₩114,634 | ₩114,781 | ₩110,825 | ₩114,432 | -0.18% | 77.6만 |
|---|
| 2026.09.23 | ₩116,082 | ₩117,428 | ₩111,684 | ₩114,915 | -1.00% | 68.5만 |
|---|
| 2026.09.22 | ₩120,587 | ₩121,016 | ₩111,684 | ₩117,463 | -2.59% | 99.1만 |
|---|
| 2026.09.21 | ₩119,233 | ₩119,474 | ₩116,819 | ₩118,455 | -0.65% | 62.1만 |
|---|
| 2026.09.18 | ₩117,181 | ₩118,971 | ₩115,116 | ₩117,651 | +0.40% | 94.8만 |
|---|
| 2026.09.17 | ₩123,376 | ₩123,416 | ₩117,691 | ₩118,401 | -4.03% | 67.7만 |
|---|
| 2026.09.16 | ₩124,891 | ₩126,682 | ₩118,200 | ₩120,520 | -3.50% | 74만 |
|---|
| 2026.09.15 | ₩128,659 | ₩129,491 | ₩124,583 | ₩124,744 | -3.04% | 51.4만 |
|---|
| 2026.09.14 | ₩127,734 | ₩129,759 | ₩126,782 | ₩129,088 | +1.06% | 43.4만 |
|---|
| 2026.09.11 | ₩130,738 | ₩133,071 | ₩127,908 | ₩128,700 | -1.56% | 55.8만 |
|---|
| 2026.09.10 | ₩132,213 | ₩134,499 | ₩128,297 | ₩128,445 | -2.85% | 38.8만 |
|---|
| 2026.09.09 | ₩135,847 | ₩136,651 | ₩132,065 | ₩132,588 | -2.40% | 68.2만 |
|---|
| 2026.09.08 | ₩138,005 | ₩138,207 | ₩135,431 | ₩135,659 | -1.70% | 63.6만 |
|---|
| 2026.09.04 | ₩136,410 | ₩139,105 | ₩134,090 | ₩138,193 | +1.31% | 33.5만 |
|---|
| 2026.09.03 | ₩141,143 | ₩143,181 | ₩137,194 | ₩138,649 | -1.77% | 39.9만 |
|---|
| 2026.09.02 | ₩137,617 | ₩140,955 | ₩137,067 | ₩138,327 | +0.52% | 65.9만 |
|---|
| 2026.09.01 | ₩142,524 | ₩144,294 | ₩137,362 | ₩138,099 | -3.10% | 73.7만 |
|---|
| 2026.08.31 | ₩141,089 | ₩147,338 | ₩140,855 | ₩145,917 | +3.42% | 68.5만 |
|---|
| 2026.08.28 | ₩143,704 | ₩145,498 | ₩141,974 | ₩142,189 | -1.05% | 34.1만 |
|---|
| 2026.08.27 | ₩141,626 | ₩145,974 | ₩141,076 | ₩143,315 | +1.19% | 58.6만 |
|---|
| 2026.08.26 | ₩142,551 | ₩145,005 | ₩140,808 | ₩141,157 | -0.98% | 45.9만 |
|---|
| 2026.08.25 | ₩140,821 | ₩143,302 | ₩138,582 | ₩143,248 | +1.72% | 47.8만 |
|---|
| 2026.08.24 | ₩141,076 | ₩143,342 | ₩139,360 | ₩141,063 | -0.01% | 51.3만 |
|---|
| 2026.08.21 | ₩141,532 | ₩142,672 | ₩139,735 | ₩141,264 | -0.19% | 44.6만 |
|---|
| 2026.08.20 | ₩140,526 | ₩142,269 | ₩138,220 | ₩139,534 | -0.71% | 51.1만 |
|---|
| 2026.08.19 | ₩136,732 | ₩142,310 | ₩136,732 | ₩140,607 | +2.83% | 43.4만 |
|---|
| 2026.08.18 | ₩135,082 | ₩137,617 | ₩132,400 | ₩135,565 | +0.36% | 42만 |
|---|
| 2026.08.17 | ₩138,689 | ₩139,534 | ₩135,082 | ₩135,216 | -2.50% | 66.7만 |
|---|
| 2026.08.14 | ₩143,731 | ₩143,731 | ₩139,185 | ₩139,775 | -2.75% | 56만 |
|---|
| 2026.08.13 | ₩139,708 | ₩144,562 | ₩138,730 | ₩143,731 | +2.88% | 56만 |
|---|
| 2026.08.12 | ₩140,298 | ₩141,130 | ₩137,080 | ₩138,502 | -1.28% | 72.8만 |
|---|
| 2026.08.11 | ₩134,479 | ₩142,269 | ₩133,849 | ₩140,580 | +4.54% | 84.4만 |
|---|
| 2026.08.10 | ₩134,888 | ₩136,014 | ₩132,307 | ₩134,573 | -0.23% | 56.2만 |
|---|
| 2026.08.07 | ₩133,728 | ₩136,879 | ₩133,607 | ₩135,471 | +1.30% | 82.9만 |
|---|
| 2026.08.06 | ₩135,176 | ₩136,477 | ₩131,730 | ₩131,998 | -2.35% | 67만 |
|---|
| 2026.08.05 | ₩139,306 | ₩142,766 | ₩134,841 | ₩135,176 | -2.96% | 100만 |
|---|
| 2026.08.04 | ₩132,843 | ₩138,341 | ₩130,523 | ₩136,249 | +2.56% | 134.7만 |
|---|
| 2026.08.03 | ₩120,882 | ₩127,721 | ₩120,681 | ₩127,265 | +5.28% | 116만 |
|---|
| 2026.07.31 | ₩119,286 | ₩120,251 | ₩117,999 | ₩119,219 | -0.06% | 59.9만 |
|---|
| 2026.07.30 | ₩117,892 | ₩120,332 | ₩115,022 | ₩119,273 | +1.17% | 86.9만 |
|---|
| 2026.07.29 | ₩118,401 | ₩121,023 | ₩117,034 | ₩118,924 | +0.44% | 79.3만 |
|---|
| 2026.07.28 | ₩117,610 | ₩121,740 | ₩117,597 | ₩120,037 | +2.06% | 89만 |
|---|
| 2026.07.27 | ₩113,494 | ₩118,160 | ₩113,192 | ₩117,610 | +3.63% | 103만 |
|---|
| 2026.07.24 | ₩109,324 | ₩113,212 | ₩108,774 | ₩111,509 | +2.00% | 44.1만 |
|---|
| 2026.07.23 | ₩107,433 | ₩110,892 | ₩106,387 | ₩108,814 | +1.29% | 51만 |
|---|
| 2026.07.22 | ₩113,145 | ₩113,454 | ₩107,272 | ₩108,801 | -3.84% | 58만 |
|---|
| 2026.07.21 | ₩112,448 | ₩115,103 | ₩112,207 | ₩113,011 | +0.50% | 57.2만 |
|---|
| 2026.07.20 | ₩114,996 | ₩115,049 | ₩109,525 | ₩113,440 | -1.35% | 94.2만 |
|---|
| 2026.07.17 | ₩113,118 | ₩116,792 | ₩112,893 | ₩115,116 | +1.77% | 59만 |
|---|
| 2026.07.16 | ₩113,682 | ₩115,358 | ₩113,226 | ₩115,183 | +1.32% | 88만 |
|---|
| 2026.07.15 | ₩112,756 | ₩117,865 | ₩112,636 | ₩115,036 | +2.02% | 65.8만 |
|---|
| 2026.07.14 | ₩107,701 | ₩112,810 | ₩107,272 | ₩110,517 | +2.61% | 67.3만 |
|---|
| 2026.07.13 | ₩109,605 | ₩110,946 | ₩107,969 | ₩108,693 | -0.83% | 46만 |
|---|
| 2026.07.10 | ₩109,699 | ₩111,838 | ₩107,721 | ₩108,734 | -0.88% | 72.5만 |
|---|
| 2026.07.09 | ₩105,877 | ₩108,760 | ₩105,368 | ₩108,090 | +2.09% | 59만 |
|---|
| 2026.07.08 | ₩107,071 | ₩108,077 | ₩105,556 | ₩105,877 | -1.11% | 58.3만 |
|---|
| 2026.07.07 | ₩110,571 | ₩111,798 | ₩107,607 | ₩108,090 | -2.24% | 81.1만 |
|---|
| 2026.07.06 | ₩106,964 | ₩111,831 | ₩106,776 | ₩110,571 | +3.37% | 94만 |
|---|
| 2026.07.02 | ₩107,178 | ₩108,365 | ₩103,839 | ₩106,950 | -0.21% | 108.1만 |
|---|
| 2026.07.01 | ₩106,293 | ₩110,919 | ₩103,866 | ₩105,475 | -0.77% | 88.2만 |
|---|
| 2026.06.30 | ₩101,023 | ₩106,588 | ₩99,052 | ₩105,703 | +4.63% | 91.8만 |
|---|
| 2026.06.29 | ₩104,376 | ₩106,307 | ₩97,591 | ₩100,568 | -3.65% | 102.4만 |
|---|
| 2026.06.26 | ₩102,351 | ₩105,542 | ₩101,526 | ₩104,282 | +1.89% | 283만 |
|---|
| 2026.06.25 | ₩99,790 | ₩102,968 | ₩99,790 | ₩102,203 | +2.42% | 104.9만 |
|---|
| 2026.06.24 | ₩102,324 | ₩102,324 | ₩96,384 | ₩98,945 | -3.30% | 103.7만 |
|---|
| 2026.06.23 | ₩105,247 | ₩106,970 | ₩100,514 | ₩101,412 | -3.64% | 86.3만 |
|---|
| 2026.06.22 | ₩109,954 | ₩112,327 | ₩106,481 | ₩106,615 | -3.04% | 98.3만 |
|---|
| 2026.06.18 | ₩109,538 | ₩111,818 | ₩108,224 | ₩110,249 | +0.65% | 125.9만 |
|---|
| 2026.06.17 | ₩116,658 | ₩117,483 | ₩108,827 | ₩109,149 | -6.44% | 124.5만 |
|---|
| 2026.06.16 | ₩112,756 | ₩118,060 | ₩112,636 | ₩116,953 | +3.72% | 89.4만 |
|---|
| 2026.06.15 | ₩109,940 | ₩114,124 | ₩109,847 | ₩109,940 | 0.00% | 93.3만 |
|---|
| 2026.06.12 | ₩105,690 | ₩108,030 | ₩104,845 | ₩107,406 | +1.62% | 91.2만 |
|---|
| 2026.06.11 | ₩104,590 | ₩106,105 | ₩101,815 | ₩105,582 | +0.95% | 78.8만 |
|---|
| 2026.06.10 | ₩106,293 | ₩109,283 | ₩103,377 | ₩104,711 | -1.49% | 94.8만 |
|---|
| 2026.06.09 | ₩107,212 | ₩112,274 | ₩106,789 | ₩107,272 | +0.06% | 143.6만 |
|---|
| 2026.06.08 | ₩107,889 | ₩109,820 | ₩106,065 | ₩107,232 | -0.61% | 90.1만 |
|---|
| 2026.06.05 | ₩111,523 | ₩112,247 | ₩106,132 | ₩107,889 | -3.26% | 74.8만 |
|---|
| 2026.06.04 | ₩109,471 | ₩113,239 | ₩109,471 | ₩110,852 | +1.26% | 117.5만 |
|---|
| 2026.06.03 | ₩107,822 | ₩108,506 | ₩102,968 | ₩108,385 | +0.52% | 175.1만 |
|---|
| 2026.06.02 | ₩117,168 | ₩117,168 | ₩113,413 | ₩113,789 | -2.88% | 77.2만 |
|---|
| 2026.06.01 | ₩116,350 | ₩121,030 | ₩116,001 | ₩118,536 | +1.88% | 85만 |
|---|
| 2026.05.29 | ₩117,972 | ₩119,340 | ₩116,075 | ₩116,833 | -0.97% | 131.6만 |
|---|
| 2026.05.28 | ₩121,150 | ₩121,150 | ₩110,262 | ₩115,519 | -4.65% | 177.8만 |
|---|
| 2026.05.27 | ₩121,512 | ₩125,401 | ₩121,123 | ₩121,338 | -0.14% | 118.1만 |
|---|
| 2026.05.26 | ₩122,598 | ₩122,598 | ₩118,133 | ₩121,164 | -1.17% | 112.2만 |
|---|
| 2026.05.22 | ₩120,668 | ₩122,290 | ₩119,635 | ₩121,110 | +0.37% | 98.9만 |
|---|
| 2026.05.21 | ₩116,015 | ₩120,560 | ₩111,965 | ₩118,790 | +2.39% | 101.3만 |
|---|
| 2026.05.20 | ₩112,689 | ₩115,076 | ₩110,872 | ₩114,124 | +1.27% | 61.8만 |
|---|
| 2026.05.19 | ₩116,269 | ₩117,516 | ₩112,703 | ₩112,783 | -3.00% | 55.5만 |
|---|
| 2026.05.18 | ₩113,802 | ₩116,880 | ₩113,789 | ₩116,323 | +2.22% | 63.4만 |
|---|
| 2026.05.15 | ₩117,798 | ₩118,314 | ₩113,936 | ₩114,191 | -3.06% | 60만 |
|---|
| 2026.05.14 | ₩117,188 | ₩120,574 | ₩115,874 | ₩117,476 | +0.25% | 67.6만 |
|---|
| 2026.05.13 | ₩115,371 | ₩116,457 | ₩112,743 | ₩116,310 | +0.81% | 58.7만 |
|---|
| 2026.05.12 | ₩118,924 | ₩119,227 | ₩116,243 | ₩116,819 | -1.77% | 69.4만 |
|---|
| 2026.05.11 | ₩119,152 | ₩120,674 | ₩117,289 | ₩118,750 | -0.34% | 71.4만 |
|---|
| 2026.05.08 | ₩119,193 | ₩119,957 | ₩115,183 | ₩119,340 | +0.12% | 76.7만 |
|---|
| 2026.05.07 | ₩120,171 | ₩121,499 | ₩117,322 | ₩119,286 | -0.74% | 114만 |
|---|
| 2026.05.06 | ₩124,717 | ₩124,757 | ₩118,060 | ₩119,273 | -4.37% | 106.3만 |
|---|
| 2026.05.05 | ₩122,250 | ₩125,656 | ₩120,319 | ₩123,913 | +1.36% | 114.6만 |
|---|
| 2026.05.04 | ₩124,114 | ₩126,152 | ₩121,070 | ₩122,183 | -1.56% | 74.9만 |
|---|
| 2026.05.01 | ₩124,824 | ₩127,198 | ₩121,372 | ₩124,114 | -0.57% | 98.9만 |
|---|
| 2026.04.30 | ₩117,651 | ₩127,305 | ₩116,631 | ₩123,349 | +4.84% | 113.3만 |
|---|
| 2026.04.29 | ₩120,601 | ₩120,828 | ₩115,954 | ₩118,831 | -1.47% | 141.9만 |
|---|
| 2026.04.28 | ₩119,957 | ₩125,334 | ₩118,294 | ₩121,687 | +1.44% | 152.8만 |
|---|
| 2026.04.27 | ₩127,117 | ₩128,304 | ₩117,825 | ₩119,957 | -5.63% | 255만 |
|---|
| 2026.04.24 | ₩139,199 | ₩139,440 | ₩126,125 | ₩127,171 | -8.64% | 201.7만 |
|---|
| 2026.04.23 | ₩141,398 | ₩142,940 | ₩135,122 | ₩138,327 | -2.17% | 45.1만 |
|---|
| 2026.04.22 | ₩144,267 | ₩146,051 | ₩141,378 | ₩142,122 | -1.49% | 43.4만 |
|---|
| 2026.04.21 | ₩143,262 | ₩148,853 | ₩141,653 | ₩142,310 | -0.66% | 39.7만 |
|---|
| 2026.04.20 | ₩141,921 | ₩146,265 | ₩141,881 | ₩143,248 | +0.94% | 83.8만 |
|---|
| 2026.04.17 | ₩142,645 | ₩145,514 | ₩141,559 | ₩143,181 | +0.38% | 60.6만 |
|---|
| 2026.04.16 | ₩147,284 | ₩147,821 | ₩139,682 | ₩139,682 | -5.16% | 72.5만 |
|---|
| 2026.04.15 | ₩138,435 | ₩142,900 | ₩138,113 | ₩140,955 | +1.82% | 57.6만 |
|---|
| 2026.04.14 | ₩134,036 | ₩138,046 | ₩132,307 | ₩136,182 | +1.60% | 82.2만 |
|---|
| 2026.04.13 | ₩122,719 | ₩133,554 | ₩122,719 | ₩132,843 | +8.25% | 163.8만 |
|---|
| 2026.04.10 | ₩126,822 | ₩126,822 | ₩123,537 | ₩123,738 | -2.43% | 51.4만 |
|---|
| 2026.04.09 | ₩129,866 | ₩131,408 | ₩125,978 | ₩127,104 | -2.13% | 63만 |
|---|
| 2026.04.08 | ₩135,686 | ₩137,214 | ₩128,445 | ₩130,215 | -4.03% | 69.4만 |
|---|
| 2026.04.07 | ₩127,667 | ₩130,053 | ₩125,213 | ₩129,491 | +1.43% | 60만 |
|---|
| 2026.04.06 | ₩125,978 | ₩128,297 | ₩123,953 | ₩127,868 | +1.50% | 61.9만 |
|---|
| 2026.04.02 | ₩127,077 | ₩129,095 | ₩121,311 | ₩126,299 | -0.61% | 77.6만 |
|---|
| 2026.04.01 | ₩135,297 | ₩135,297 | ₩129,853 | ₩130,081 | -3.86% | 43.4만 |
|---|
| 2026.03.31 | ₩133,540 | ₩136,678 | ₩131,810 | ₩133,285 | -0.19% | 45.8만 |
|---|
| 2026.03.30 | ₩127,318 | ₩132,468 | ₩127,318 | ₩131,261 | +3.10% | 57.1만 |
|---|
| 2026.03.27 | ₩129,129 | ₩129,799 | ₩125,026 | ₩127,077 | -1.59% | 39.9만 |
|---|
| 2026.03.26 | ₩132,950 | ₩135,377 | ₩130,604 | ₩130,778 | -1.63% | 68.5만 |
|---|
| 2026.03.25 | ₩135,605 | ₩138,233 | ₩131,039 | ₩135,243 | -0.27% | 83.7만 |
|---|
| 2026.03.24 | ₩134,613 | ₩135,967 | ₩131,328 | ₩133,487 | -0.84% | 77만 |
|---|
| 2026.03.23 | ₩137,389 | ₩138,622 | ₩134,626 | ₩136,785 | -0.44% | 89만 |
|---|
| 2026.03.20 | ₩134,305 | ₩135,310 | ₩131,998 | ₩133,540 | -0.57% | 80.8만 |
|---|
| 2026.03.19 | ₩135,498 | ₩137,643 | ₩133,218 | ₩135,431 | -0.05% | 72.8만 |
|---|
| 2026.03.18 | ₩132,628 | ₩139,742 | ₩131,931 | ₩137,684 | +3.81% | 79.9만 |
|---|
| 2026.03.17 | ₩132,843 | ₩137,751 | ₩132,843 | ₩134,841 | +1.50% | 49만 |
|---|
| 2026.03.16 | ₩130,403 | ₩134,023 | ₩129,866 | ₩130,282 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩128,673 | ₩132,166 | ₩127,721 | ₩129,866 | +0.93% | 81만 |
|---|
| 2026.03.12 | ₩127,587 | ₩129,598 | ₩124,395 | ₩126,353 | -0.97% | 196.7만 |
|---|
| 2026.03.11 | ₩140,097 | ₩140,795 | ₩128,726 | ₩131,663 | -6.02% | 118.2만 |
|---|
| 2026.03.10 | ₩141,693 | ₩142,095 | ₩138,086 | ₩140,097 | -1.13% | 41.3만 |
|---|
| 2026.03.09 | ₩139,910 | ₩142,430 | ₩134,626 | ₩141,559 | +1.18% | 76.4만 |
|---|
| 2026.03.06 | ₩143,758 | ₩144,482 | ₩139,628 | ₩142,900 | -0.60% | 84.9만 |
|---|
| 2026.03.05 | ₩142,779 | ₩147,754 | ₩142,779 | ₩147,526 | +3.32% | 106.1만 |
|---|
| 2026.03.04 | ₩143,852 | ₩147,030 | ₩142,967 | ₩144,013 | +0.11% | 53.4만 |
|---|
| 2026.03.03 | ₩138,582 | ₩145,380 | ₩136,235 | ₩143,972 | +3.89% | 120.9만 |
|---|
| 2026.03.02 | ₩136,410 | ₩145,072 | ₩136,182 | ₩143,248 | +5.01% | 84.3만 |
|---|
| 2026.02.27 | ₩141,224 | ₩142,564 | ₩135,954 | ₩140,714 | -0.36% | 104.8만 |
|---|
| 2026.02.26 | ₩145,300 | ₩147,968 | ₩141,398 | ₩144,965 | -0.23% | 95.1만 |
|---|
| 2026.02.25 | ₩142,712 | ₩142,806 | ₩133,862 | ₩142,444 | -0.19% | 138.1만 |
|---|
| 2026.02.24 | ₩135,417 | ₩139,239 | ₩134,090 | ₩136,437 | +0.75% | 125.8만 |
|---|
| 2026.02.23 | ₩142,578 | ₩143,141 | ₩131,408 | ₩135,605 | -4.89% | 135만 |
|---|
| 2026.02.20 | ₩149,872 | ₩149,872 | ₩141,545 | ₩143,503 | -4.25% | 159.4만 |
|---|
| 2026.02.19 | ₩163,214 | ₩165,641 | ₩143,557 | ₩151,522 | -7.16% | 141만 |
|---|
| 2026.02.18 | ₩166,044 | ₩166,044 | ₩161,243 | ₩165,185 | -0.52% | 49.4만 |
|---|
| 2026.02.17 | ₩164,850 | ₩167,807 | ₩160,197 | ₩160,868 | -2.42% | 41만 |
|---|
| 2026.02.13 | ₩166,526 | ₩169,228 | ₩162,846 | ₩164,609 | -1.15% | 44.8만 |
|---|
| 2026.02.12 | ₩172,319 | ₩178,072 | ₩164,904 | ₩165,038 | -4.23% | 47.3만 |
|---|
| 2026.02.11 | ₩178,983 | ₩180,083 | ₩169,155 | ₩171,327 | -4.28% | 40.7만 |
|---|
| 2026.02.10 | ₩179,681 | ₩183,355 | ₩177,817 | ₩178,340 | -0.75% | 43.5만 |
|---|
| 2026.02.09 | ₩176,302 | ₩180,836 | ₩175,162 | ₩179,774 | +1.97% | 32.1만 |
|---|
| 2026.02.06 | ₩179,976 | ₩182,309 | ₩175,229 | ₩176,623 | -1.86% | 60.7만 |
|---|
| 2026.02.05 | ₩189,241 | ₩189,657 | ₩176,369 | ₩176,623 | -6.67% | 71.7만 |
|---|
| 2026.02.04 | ₩184,696 | ₩192,969 | ₩179,437 | ₩189,107 | +2.39% | 72.1만 |
|---|
| 2026.02.03 | ₩182,108 | ₩200,384 | ₩179,386 | ₩182,483 | +0.21% | 155.7만 |
|---|
| 2026.02.02 | ₩188,624 | ₩191,521 | ₩184,897 | ₩189,576 | +0.50% | 51.9만 |
|---|
| 2026.01.30 | ₩190,971 | ₩196,314 | ₩187,592 | ₩189,389 | -0.83% | 50.7만 |
|---|
| 2026.01.29 | ₩200,478 | ₩201,551 | ₩189,657 | ₩190,971 | -4.74% | 47.4만 |
|---|
| 2026.01.28 | ₩198,225 | ₩201,309 | ₩195,718 | ₩199,311 | +0.55% | 26.7만 |
|---|
| 2026.01.27 | ₩198,239 | ₩198,815 | ₩194,028 | ₩197,595 | -0.32% | 30.5만 |
|---|
| 2026.01.26 | ₩200,505 | ₩204,333 | ₩197,863 | ₩198,681 | -0.91% | 42.8만 |
|---|
| 2026.01.23 | ₩203,549 | ₩203,549 | ₩197,689 | ₩200,398 | -1.55% | 37.9만 |
|---|
| 2026.01.22 | ₩207,571 | ₩208,631 | ₩203,522 | ₩203,951 | -1.74% | 35.5만 |
|---|
| 2026.01.21 | ₩200,786 | ₩206,773 | ₩200,786 | ₩205,050 | +2.12% | 47만 |
|---|
| 2026.01.20 | ₩200,800 | ₩204,702 | ₩199,714 | ₩200,223 | -0.29% | 61만 |
|---|
| 2026.01.16 | ₩205,734 | ₩208,724 | ₩203,978 | ₩204,876 | -0.42% | 56.3만 |
|---|
| 2026.01.15 | ₩199,700 | ₩207,035 | ₩199,459 | ₩206,284 | +3.30% | 39.7만 |
|---|
| 2026.01.14 | ₩194,806 | ₩200,009 | ₩192,681 | ₩198,735 | +2.02% | 42.2만 |
|---|
| 2026.01.13 | ₩203,213 | ₩203,213 | ₩194,001 | ₩195,785 | -3.66% | 38.8만 |
|---|
| 2026.01.12 | ₩196,898 | ₩202,597 | ₩195,691 | ₩202,409 | +2.80% | 53.5만 |
|---|
| 2026.01.09 | ₩196,884 | ₩199,888 | ₩194,980 | ₩198,788 | +0.97% | 42만 |
|---|
| 2026.01.08 | ₩194,055 | ₩196,898 | ₩193,264 | ₩196,710 | +1.37% | 41만 |
|---|
| 2026.01.07 | ₩196,549 | ₩198,225 | ₩192,352 | ₩194,431 | -1.08% | 42.1만 |
|---|
| 2026.01.06 | ₩194,028 | ₩199,801 | ₩194,028 | ₩196,884 | +1.47% | 70.5만 |
|---|
| 2026.01.05 | ₩183,730 | ₩197,944 | ₩183,569 | ₩194,028 | +5.61% | 94만 |
|---|
| 2026.01.02 | ₩181,022 | ₩185,205 | ₩180,029 | ₩183,247 | +1.23% | 35.5만 |
|---|
| 2025.12.31 | ₩182,121 | ₩182,765 | ₩180,063 | ₩180,096 | -1.11% | 30.9만 |
|---|
| 2025.12.30 | ₩183,274 | ₩183,757 | ₩181,343 | ₩182,134 | -0.62% | 38.8만 |
|---|
| 2025.12.29 | ₩185,956 | ₩187,860 | ₩181,906 | ₩184,173 | -0.96% | 37.6만 |
|---|
| 2025.12.26 | ₩185,902 | ₩187,887 | ₩183,969 | ₩185,674 | -0.12% | 42.7만 |
|---|
| 2025.12.24 | ₩185,902 | ₩186,600 | ₩181,022 | ₩185,902 | 0.00% | 23.2만 |
|---|
| 2025.12.23 | ₩185,741 | ₩187,046 | ₩184,910 | ₩185,648 | -0.05% | 37.3만 |
|---|
| 2025.12.22 | ₩181,397 | ₩187,444 | ₩180,069 | ₩185,701 | +2.37% | 54.6만 |
|---|
| 2025.12.19 | ₩179,265 | ₩181,102 | ₩177,334 | ₩180,257 | +0.55% | 151.8만 |
|---|
| 2025.12.18 | ₩177,790 | ₩180,747 | ₩177,602 | ₩179,292 | +0.84% | 55.9만 |
|---|
| 2025.12.17 | ₩176,851 | ₩178,923 | ₩175,443 | ₩176,664 | -0.11% | 68.6만 |
|---|
| 2025.12.16 | ₩174,143 | ₩178,340 | ₩173,566 | ₩176,798 | +1.52% | 51.6만 |
|---|
| 2025.12.15 | ₩176,100 | ₩178,782 | ₩171,528 | ₩172,695 | -1.93% | 42.7만 |
|---|
| 2025.12.12 | ₩179,077 | ₩180,364 | ₩174,143 | ₩174,572 | -2.52% | 48.6만 |
|---|
| 2025.12.11 | ₩178,313 | ₩181,772 | ₩176,516 | ₩178,742 | +0.24% | 45.2만 |
|---|
| 2025.12.10 | ₩172,306 | ₩179,064 | ₩170,656 | ₩177,039 | +2.75% | 69.4만 |
|---|
| 2025.12.09 | ₩170,281 | ₩173,781 | ₩170,281 | ₩172,587 | +1.35% | 49.6만 |
|---|
| 2025.12.08 | ₩167,331 | ₩171,139 | ₩165,400 | ₩170,227 | +1.73% | 58.6만 |
|---|
| 2025.12.05 | ₩165,373 | ₩170,335 | ₩162,988 | ₩167,881 | +1.52% | 73.1만 |
|---|
| 2025.12.04 | ₩165,239 | ₩167,787 | ₩163,965 | ₩165,306 | +0.04% | 67만 |
|---|
| 2025.12.03 | ₩162,906 | ₩167,794 | ₩162,906 | ₩164,984 | +1.28% | 39.1만 |
|---|
| 2025.12.02 | ₩163,523 | ₩165,869 | ₩162,155 | ₩162,450 | -0.66% | 40.2만 |
|---|
| 2025.12.01 | ₩164,126 | ₩168,900 | ₩159,554 | ₩163,255 | -0.53% | 45.8만 |
|---|
| 2025.11.28 | ₩165,816 | ₩167,478 | ₩163,457 | ₩166,184 | +0.22% | 22.7만 |
|---|
| 2025.11.26 | ₩165,266 | ₩168,082 | ₩163,791 | ₩164,140 | -0.68% | 36.8만 |
|---|
| 2025.11.25 | ₩162,262 | ₩167,130 | ₩161,082 | ₩165,011 | +1.69% | 63.2만 |
|---|
| 2025.11.24 | ₩163,281 | ₩164,247 | ₩160,767 | ₩161,257 | -1.24% | 42.1만 |
|---|
| 2025.11.21 | ₩164,005 | ₩165,239 | ₩161,216 | ₩163,737 | -0.16% | 76.4만 |
|---|
| 2025.11.20 | ₩169,302 | ₩172,983 | ₩160,988 | ₩162,075 | -4.27% | 48.6만 |
|---|
| 2025.11.19 | ₩168,176 | ₩168,886 | ₩163,851 | ₩167,975 | -0.12% | 56.2만 |
|---|
| 2025.11.18 | ₩168,752 | ₩170,730 | ₩167,067 | ₩167,921 | -0.49% | 69.6만 |
|---|
| 2025.11.17 | ₩175,122 | ₩176,020 | ₩169,812 | ₩170,120 | -2.86% | 52.2만 |
|---|
| 2025.11.14 | ₩174,397 | ₩177,482 | ₩172,862 | ₩175,993 | +0.91% | 37.2만 |
|---|
| 2025.11.13 | ₩179,077 | ₩180,532 | ₩175,229 | ₩175,859 | -1.80% | 58.2만 |
|---|
| 2025.11.12 | ₩177,669 | ₩182,738 | ₩176,550 | ₩180,351 | +1.51% | 57.1만 |
|---|
| 2025.11.11 | ₩176,288 | ₩179,305 | ₩175,577 | ₩177,401 | +0.63% | 51.7만 |
|---|
| 2025.11.10 | ₩175,685 | ₩178,058 | ₩173,767 | ₩174,786 | -0.51% | 52.8만 |
|---|
| 2025.11.07 | ₩170,375 | ₩176,369 | ₩168,176 | ₩175,712 | +3.13% | 73.3만 |
|---|
| 2025.11.06 | ₩172,440 | ₩172,440 | ₩166,942 | ₩171,434 | -0.58% | 89.9만 |
|---|
| 2025.11.05 | ₩166,500 | ₩169,389 | ₩164,844 | ₩166,245 | -0.15% | 71.9만 |
|---|
| 2025.11.04 | ₩160,144 | ₩167,613 | ₩154,633 | ₩163,952 | +2.38% | 92.8만 |
|---|
| 2025.11.03 | ₩151,267 | ₩155,598 | ₩150,158 | ₩154,110 | +1.88% | 64.5만 |
|---|
| 2025.10.31 | ₩151,844 | ₩153,922 | ₩150,972 | ₩152,809 | +0.64% | 40.3만 |
|---|
| 2025.10.30 | ₩154,083 | ₩155,524 | ₩152,822 | ₩152,997 | -0.70% | 49.7만 |
|---|
| 2025.10.29 | ₩157,422 | ₩160,365 | ₩153,211 | ₩154,753 | -1.70% | 34.1만 |
|---|
| 2025.10.28 | ₩160,707 | ₩163,764 | ₩157,891 | ₩158,079 | -1.64% | 53.8만 |
|---|
| 2025.10.27 | ₩161,230 | ₩163,804 | ₩159,296 | ₩160,854 | -0.23% | 27.1만 |
|---|
| 2025.10.24 | ₩161,404 | ₩164,931 | ₩159,058 | ₩159,272 | -1.32% | 18.7만 |
|---|
| 2025.10.23 | ₩160,358 | ₩161,498 | ₩156,711 | ₩159,460 | -0.56% | 34.3만 |
|---|
| 2025.10.22 | ₩161,954 | ₩162,772 | ₩159,044 | ₩160,358 | -0.99% | 27만 |
|---|
| 2025.10.21 | ₩160,103 | ₩165,494 | ₩160,103 | ₩162,209 | +1.31% | 37.4만 |
|---|
| 2025.10.20 | ₩159,058 | ₩162,651 | ₩157,804 | ₩160,653 | +1.00% | 35.5만 |
|---|
| 2025.10.17 | ₩158,132 | ₩159,420 | ₩156,563 | ₩158,280 | +0.09% | 30.4만 |
|---|
| 2025.10.16 | ₩161,444 | ₩162,034 | ₩155,263 | ₩157,703 | -2.32% | 71.6만 |
|---|
| 2025.10.15 | ₩170,226 | ₩170,573 | ₩159,701 | ₩161,163 | -5.32% | 51.9만 |
|---|
| 2025.10.14 | ₩165,628 | ₩170,643 | ₩163,922 | ₩167,505 | +1.13% | 88.2만 |
|---|
| 2025.10.13 | ₩161,645 | ₩166,298 | ₩159,688 | ₩164,716 | +1.90% | 75.1만 |
|---|
| 2025.10.10 | ₩159,527 | ₩159,862 | ₩153,707 | ₩158,575 | -0.60% | 116.3만 |
|---|