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 | ₩114,696 | ₩116,057 | ₩113,788 | ₩114,349 | -0.30% | 41.3만 |
| 2026.10.08 | ₩112,827 | ₩115,535 | ₩112,033 | ₩114,336 | +1.34% | 64.3만 |
| 2026.10.07 | ₩114,122 | ₩114,816 | ₩111,346 | ₩113,722 | -0.35% | 71.7만 |
| 2026.10.06 | ₩117,592 | ₩117,886 | ₩115,443 | ₩115,457 | -1.82% | 45.9만 |
| 2026.10.05 | ₩115,110 | ₩117,352 | ₩113,768 | ₩116,565 | +1.26% | 61.9만 |
| 2026.10.02 | ₩119,928 | ₩122,277 | ₩115,817 | ₩116,178 | -3.13% | 70만 |
| 2026.10.01 | ₩115,590 | ₩120,155 | ₩113,521 | ₩118,220 | +2.27% | 69.5만 |
| 2026.09.30 | ₩114,616 | ₩116,111 | ₩112,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,937 |
| +1.15% |
| 72.9만 |
| 2026.09.29 | ₩113,375 | ₩115,768 | ₩112,907 | ₩114,616 | +1.09% | 81.7만 |
|---|
| 2026.09.28 | ₩114,843 | ₩114,843 | ₩112,240 | ₩113,401 | -1.26% | 41.8만 |
|---|
| 2026.09.25 | ₩114,936 | ₩116,244 | ₩114,029 | ₩115,070 | +0.12% | 78.5만 |
|---|
| 2026.09.24 | ₩114,109 | ₩114,255 | ₩110,318 | ₩113,908 | -0.18% | 77.6만 |
|---|
| 2026.09.23 | ₩115,550 | ₩116,890 | ₩111,172 | ₩114,389 | -1.00% | 68.5만 |
|---|
| 2026.09.22 | ₩120,035 | ₩120,462 | ₩111,172 | ₩116,925 | -2.59% | 99.1만 |
|---|
| 2026.09.21 | ₩118,687 | ₩118,927 | ₩116,284 | ₩117,913 | -0.65% | 62.1만 |
|---|
| 2026.09.18 | ₩116,645 | ₩118,427 | ₩114,589 | ₩117,112 | +0.40% | 94.8만 |
|---|
| 2026.09.17 | ₩122,811 | ₩122,851 | ₩117,152 | ₩117,859 | -4.03% | 67.7만 |
|---|
| 2026.09.16 | ₩124,320 | ₩126,101 | ₩117,659 | ₩119,968 | -3.50% | 74만 |
|---|
| 2026.09.15 | ₩128,070 | ₩128,898 | ₩124,013 | ₩124,173 | -3.04% | 51.4만 |
|---|
| 2026.09.14 | ₩127,149 | ₩129,165 | ₩126,202 | ₩128,497 | +1.06% | 43.4만 |
|---|
| 2026.09.11 | ₩130,139 | ₩132,462 | ₩127,323 | ₩128,110 | -1.56% | 55.8만 |
|---|
| 2026.09.10 | ₩131,607 | ₩133,883 | ₩127,710 | ₩127,857 | -2.85% | 38.8만 |
|---|
| 2026.09.09 | ₩135,225 | ₩136,025 | ₩131,461 | ₩131,981 | -2.40% | 68.2만 |
|---|
| 2026.09.08 | ₩137,373 | ₩137,574 | ₩134,811 | ₩135,038 | -1.70% | 63.6만 |
|---|
| 2026.09.04 | ₩135,785 | ₩138,468 | ₩133,476 | ₩137,560 | +1.31% | 33.5만 |
|---|
| 2026.09.03 | ₩140,497 | ₩142,526 | ₩136,566 | ₩138,014 | -1.77% | 39.9만 |
|---|
| 2026.09.02 | ₩136,986 | ₩140,310 | ₩136,439 | ₩137,694 | +0.52% | 65.9만 |
|---|
| 2026.09.01 | ₩141,872 | ₩143,634 | ₩136,733 | ₩137,467 | -3.10% | 73.7만 |
|---|
| 2026.08.31 | ₩140,443 | ₩146,663 | ₩140,210 | ₩145,249 | +3.42% | 68.5만 |
|---|
| 2026.08.28 | ₩143,046 | ₩144,832 | ₩141,324 | ₩141,538 | -1.05% | 34.1만 |
|---|
| 2026.08.27 | ₩140,977 | ₩145,306 | ₩140,430 | ₩142,659 | +1.19% | 58.6만 |
|---|
| 2026.08.26 | ₩141,898 | ₩144,341 | ₩140,163 | ₩140,510 | -0.98% | 45.9만 |
|---|
| 2026.08.25 | ₩140,176 | ₩142,646 | ₩137,947 | ₩142,592 | +1.72% | 47.8만 |
|---|
| 2026.08.24 | ₩140,430 | ₩142,686 | ₩138,722 | ₩140,417 | -0.01% | 51.3만 |
|---|
| 2026.08.21 | ₩140,884 | ₩142,018 | ₩139,095 | ₩140,617 | -0.19% | 44.6만 |
|---|
| 2026.08.20 | ₩139,883 | ₩141,618 | ₩137,587 | ₩138,895 | -0.71% | 51.1만 |
|---|
| 2026.08.19 | ₩136,105 | ₩141,658 | ₩136,105 | ₩139,963 | +2.83% | 43.4만 |
|---|
| 2026.08.18 | ₩134,464 | ₩136,986 | ₩131,794 | ₩134,944 | +0.36% | 42만 |
|---|
| 2026.08.17 | ₩138,054 | ₩138,895 | ₩134,464 | ₩134,597 | -2.50% | 66.7만 |
|---|
| 2026.08.14 | ₩143,073 | ₩143,073 | ₩138,548 | ₩139,135 | -2.75% | 56만 |
|---|
| 2026.08.13 | ₩139,069 | ₩143,900 | ₩138,094 | ₩143,073 | +2.88% | 56만 |
|---|
| 2026.08.12 | ₩139,656 | ₩140,483 | ₩136,453 | ₩137,867 | -1.28% | 72.8만 |
|---|
| 2026.08.11 | ₩133,863 | ₩141,618 | ₩133,236 | ₩139,936 | +4.54% | 84.4만 |
|---|
| 2026.08.10 | ₩134,270 | ₩135,391 | ₩131,701 | ₩133,957 | -0.23% | 56.2만 |
|---|
| 2026.08.07 | ₩133,116 | ₩136,252 | ₩132,995 | ₩134,851 | +1.30% | 82.9만 |
|---|
| 2026.08.06 | ₩134,557 | ₩135,852 | ₩131,127 | ₩131,394 | -2.35% | 67만 |
|---|
| 2026.08.05 | ₩138,668 | ₩142,112 | ₩134,223 | ₩134,557 | -2.96% | 100만 |
|---|
| 2026.08.04 | ₩132,235 | ₩137,707 | ₩129,926 | ₩135,625 | +2.56% | 134.7만 |
|---|
| 2026.08.03 | ₩120,329 | ₩127,136 | ₩120,128 | ₩126,682 | +5.28% | 116만 |
|---|
| 2026.07.31 | ₩118,740 | ₩119,700 | ₩117,459 | ₩118,674 | -0.06% | 59.9만 |
|---|
| 2026.07.30 | ₩117,352 | ₩119,781 | ₩114,496 | ₩118,727 | +1.17% | 86.9만 |
|---|
| 2026.07.29 | ₩117,859 | ₩120,469 | ₩116,498 | ₩118,380 | +0.44% | 79.3만 |
|---|
| 2026.07.28 | ₩117,072 | ₩121,183 | ₩117,058 | ₩119,488 | +2.06% | 89만 |
|---|
| 2026.07.27 | ₩112,974 | ₩117,619 | ₩112,674 | ₩117,072 | +3.63% | 103만 |
|---|
| 2026.07.24 | ₩108,823 | ₩112,694 | ₩108,276 | ₩110,999 | +2.00% | 44.1만 |
|---|
| 2026.07.23 | ₩106,941 | ₩110,385 | ₩105,900 | ₩108,316 | +1.29% | 51만 |
|---|
| 2026.07.22 | ₩112,627 | ₩112,934 | ₩106,781 | ₩108,302 | -3.84% | 58만 |
|---|
| 2026.07.21 | ₩111,933 | ₩114,576 | ₩111,693 | ₩112,494 | +0.50% | 57.2만 |
|---|
| 2026.07.20 | ₩114,469 | ₩114,522 | ₩109,023 | ₩112,921 | -1.35% | 94.2만 |
|---|
| 2026.07.17 | ₩112,600 | ₩116,258 | ₩112,376 | ₩114,589 | +1.77% | 59만 |
|---|
| 2026.07.16 | ₩113,161 | ₩114,829 | ₩112,707 | ₩114,656 | +1.32% | 88만 |
|---|
| 2026.07.15 | ₩112,240 | ₩117,325 | ₩112,120 | ₩114,509 | +2.02% | 65.8만 |
|---|
| 2026.07.14 | ₩107,208 | ₩112,293 | ₩106,781 | ₩110,011 | +2.61% | 67.3만 |
|---|
| 2026.07.13 | ₩109,103 | ₩110,438 | ₩107,475 | ₩108,196 | -0.83% | 46만 |
|---|
| 2026.07.10 | ₩109,197 | ₩111,326 | ₩107,228 | ₩108,236 | -0.88% | 72.5만 |
|---|
| 2026.07.09 | ₩105,393 | ₩108,262 | ₩104,885 | ₩107,595 | +2.09% | 59만 |
|---|
| 2026.07.08 | ₩106,581 | ₩107,582 | ₩105,072 | ₩105,393 | -1.11% | 58.3만 |
|---|
| 2026.07.07 | ₩110,064 | ₩111,286 | ₩107,114 | ₩107,595 | -2.24% | 81.1만 |
|---|
| 2026.07.06 | ₩106,474 | ₩111,319 | ₩106,287 | ₩110,064 | +3.37% | 94만 |
|---|
| 2026.07.02 | ₩106,687 | ₩107,869 | ₩103,364 | ₩106,460 | -0.21% | 108.1만 |
|---|
| 2026.07.01 | ₩105,806 | ₩110,411 | ₩103,391 | ₩104,992 | -0.77% | 88.2만 |
|---|
| 2026.06.30 | ₩100,561 | ₩106,100 | ₩98,599 | ₩105,219 | +4.63% | 91.8만 |
|---|
| 2026.06.29 | ₩103,898 | ₩105,820 | ₩97,144 | ₩100,107 | -3.65% | 102.4만 |
|---|
| 2026.06.26 | ₩101,882 | ₩105,059 | ₩101,061 | ₩103,804 | +1.89% | 283만 |
|---|
| 2026.06.25 | ₩99,333 | ₩102,496 | ₩99,333 | ₩101,735 | +2.42% | 104.9만 |
|---|
| 2026.06.24 | ₩101,856 | ₩101,856 | ₩95,943 | ₩98,492 | -3.30% | 103.7만 |
|---|
| 2026.06.23 | ₩104,765 | ₩106,480 | ₩100,054 | ₩100,948 | -3.64% | 86.3만 |
|---|
| 2026.06.22 | ₩109,450 | ₩111,813 | ₩105,993 | ₩106,127 | -3.04% | 98.3만 |
|---|
| 2026.06.18 | ₩109,037 | ₩111,306 | ₩107,728 | ₩109,744 | +0.65% | 125.9만 |
|---|
| 2026.06.17 | ₩116,124 | ₩116,945 | ₩108,329 | ₩108,649 | -6.44% | 124.5만 |
|---|
| 2026.06.16 | ₩112,240 | ₩117,519 | ₩112,120 | ₩116,418 | +3.72% | 89.4만 |
|---|
| 2026.06.15 | ₩109,437 | ₩113,601 | ₩109,344 | ₩109,437 | 0.00% | 93.3만 |
|---|
| 2026.06.12 | ₩105,206 | ₩107,535 | ₩104,365 | ₩106,914 | +1.62% | 91.2만 |
|---|
| 2026.06.11 | ₩104,111 | ₩105,620 | ₩101,348 | ₩105,099 | +0.95% | 78.8만 |
|---|
| 2026.06.10 | ₩105,806 | ₩108,783 | ₩102,903 | ₩104,231 | -1.49% | 94.8만 |
|---|
| 2026.06.09 | ₩106,721 | ₩111,759 | ₩106,300 | ₩106,781 | +0.06% | 143.6만 |
|---|
| 2026.06.08 | ₩107,395 | ₩109,317 | ₩105,580 | ₩106,741 | -0.61% | 90.1만 |
|---|
| 2026.06.05 | ₩111,012 | ₩111,733 | ₩105,646 | ₩107,395 | -3.26% | 74.8만 |
|---|
| 2026.06.04 | ₩108,970 | ₩112,720 | ₩108,970 | ₩110,345 | +1.26% | 117.5만 |
|---|
| 2026.06.03 | ₩107,328 | ₩108,009 | ₩102,496 | ₩107,889 | +0.52% | 175.1만 |
|---|
| 2026.06.02 | ₩116,631 | ₩116,631 | ₩112,894 | ₩113,268 | -2.88% | 77.2만 |
|---|
| 2026.06.01 | ₩115,817 | ₩120,475 | ₩115,470 | ₩117,993 | +1.88% | 85만 |
|---|
| 2026.05.29 | ₩117,432 | ₩118,794 | ₩115,544 | ₩116,298 | -0.97% | 131.6만 |
|---|
| 2026.05.28 | ₩120,596 | ₩120,596 | ₩109,757 | ₩114,990 | -4.65% | 177.8만 |
|---|
| 2026.05.27 | ₩120,956 | ₩124,827 | ₩120,569 | ₩120,782 | -0.14% | 118.1만 |
|---|
| 2026.05.26 | ₩122,037 | ₩122,037 | ₩117,592 | ₩120,609 | -1.17% | 112.2만 |
|---|
| 2026.05.22 | ₩120,115 | ₩121,730 | ₩119,087 | ₩120,556 | +0.37% | 98.9만 |
|---|
| 2026.05.21 | ₩115,483 | ₩120,008 | ₩111,452 | ₩118,246 | +2.39% | 101.3만 |
|---|
| 2026.05.20 | ₩112,173 | ₩114,549 | ₩110,365 | ₩113,601 | +1.27% | 61.8만 |
|---|
| 2026.05.19 | ₩115,737 | ₩116,978 | ₩112,187 | ₩112,267 | -3.00% | 55.5만 |
|---|
| 2026.05.18 | ₩113,281 | ₩116,344 | ₩113,268 | ₩115,790 | +2.22% | 63.4만 |
|---|
| 2026.05.15 | ₩117,259 | ₩117,773 | ₩113,415 | ₩113,668 | -3.06% | 60만 |
|---|
| 2026.05.14 | ₩116,651 | ₩120,022 | ₩115,343 | ₩116,938 | +0.25% | 67.6만 |
|---|
| 2026.05.13 | ₩114,843 | ₩115,924 | ₩112,227 | ₩115,777 | +0.81% | 58.7만 |
|---|
| 2026.05.12 | ₩118,380 | ₩118,682 | ₩115,710 | ₩116,284 | -1.77% | 69.4만 |
|---|
| 2026.05.11 | ₩118,607 | ₩120,122 | ₩116,751 | ₩118,206 | -0.34% | 71.4만 |
|---|
| 2026.05.08 | ₩118,647 | ₩119,408 | ₩114,656 | ₩118,794 | +0.12% | 76.7만 |
|---|
| 2026.05.07 | ₩119,621 | ₩120,943 | ₩116,785 | ₩118,740 | -0.74% | 114만 |
|---|
| 2026.05.06 | ₩124,146 | ₩124,186 | ₩117,519 | ₩118,727 | -4.37% | 106.3만 |
|---|
| 2026.05.05 | ₩121,690 | ₩125,080 | ₩119,768 | ₩123,345 | +1.36% | 114.6만 |
|---|
| 2026.05.04 | ₩123,545 | ₩125,574 | ₩120,515 | ₩121,623 | -1.56% | 74.9만 |
|---|
| 2026.05.01 | ₩124,253 | ₩126,615 | ₩120,816 | ₩123,545 | -0.57% | 98.9만 |
|---|
| 2026.04.30 | ₩117,112 | ₩126,722 | ₩116,097 | ₩122,785 | +4.84% | 113.3만 |
|---|
| 2026.04.29 | ₩120,048 | ₩120,275 | ₩115,423 | ₩118,286 | -1.47% | 141.9만 |
|---|
| 2026.04.28 | ₩119,408 | ₩124,760 | ₩117,753 | ₩121,129 | +1.44% | 152.8만 |
|---|
| 2026.04.27 | ₩126,535 | ₩127,717 | ₩117,285 | ₩119,408 | -5.63% | 255만 |
|---|
| 2026.04.24 | ₩138,561 | ₩138,802 | ₩125,548 | ₩126,589 | -8.64% | 201.7만 |
|---|
| 2026.04.23 | ₩140,750 | ₩142,285 | ₩134,504 | ₩137,694 | -2.17% | 45.1만 |
|---|
| 2026.04.22 | ₩143,607 | ₩145,382 | ₩140,730 | ₩141,471 | -1.49% | 43.4만 |
|---|
| 2026.04.21 | ₩142,606 | ₩148,172 | ₩141,004 | ₩141,658 | -0.66% | 39.7만 |
|---|
| 2026.04.20 | ₩141,271 | ₩145,596 | ₩141,231 | ₩142,592 | +0.94% | 83.8만 |
|---|
| 2026.04.17 | ₩141,992 | ₩144,848 | ₩140,911 | ₩142,526 | +0.38% | 60.6만 |
|---|
| 2026.04.16 | ₩146,610 | ₩147,144 | ₩139,042 | ₩139,042 | -5.16% | 72.5만 |
|---|
| 2026.04.15 | ₩137,801 | ₩142,245 | ₩137,480 | ₩140,310 | +1.82% | 57.6만 |
|---|
| 2026.04.14 | ₩133,423 | ₩137,414 | ₩131,701 | ₩135,558 | +1.60% | 82.2만 |
|---|
| 2026.04.13 | ₩122,157 | ₩132,942 | ₩122,157 | ₩132,235 | +8.25% | 163.8만 |
|---|
| 2026.04.10 | ₩126,242 | ₩126,242 | ₩122,971 | ₩123,172 | -2.43% | 51.4만 |
|---|
| 2026.04.09 | ₩129,272 | ₩130,806 | ₩125,401 | ₩126,522 | -2.13% | 63만 |
|---|
| 2026.04.08 | ₩135,064 | ₩136,586 | ₩127,857 | ₩129,619 | -4.03% | 69.4만 |
|---|
| 2026.04.07 | ₩127,082 | ₩129,457 | ₩124,640 | ₩128,898 | +1.43% | 60만 |
|---|
| 2026.04.06 | ₩125,401 | ₩127,710 | ₩123,385 | ₩127,283 | +1.50% | 61.9만 |
|---|
| 2026.04.02 | ₩126,495 | ₩128,504 | ₩120,756 | ₩125,721 | -0.61% | 77.6만 |
|---|
| 2026.04.01 | ₩134,677 | ₩134,677 | ₩129,258 | ₩129,485 | -3.86% | 43.4만 |
|---|
| 2026.03.31 | ₩132,929 | ₩136,052 | ₩131,207 | ₩132,675 | -0.19% | 45.8만 |
|---|
| 2026.03.30 | ₩126,735 | ₩131,861 | ₩126,735 | ₩130,660 | +3.10% | 57.1만 |
|---|
| 2026.03.27 | ₩128,537 | ₩129,205 | ₩124,453 | ₩126,495 | -1.59% | 39.9만 |
|---|
| 2026.03.26 | ₩132,341 | ₩134,757 | ₩130,006 | ₩130,179 | -1.63% | 68.5만 |
|---|
| 2026.03.25 | ₩134,984 | ₩137,600 | ₩130,439 | ₩134,624 | -0.27% | 83.7만 |
|---|
| 2026.03.24 | ₩133,997 | ₩135,345 | ₩130,726 | ₩132,875 | -0.84% | 77만 |
|---|
| 2026.03.23 | ₩136,760 | ₩137,987 | ₩134,010 | ₩136,159 | -0.44% | 89만 |
|---|
| 2026.03.20 | ₩133,690 | ₩134,691 | ₩131,394 | ₩132,929 | -0.57% | 80.8만 |
|---|
| 2026.03.19 | ₩134,878 | ₩137,013 | ₩132,608 | ₩134,811 | -0.05% | 72.8만 |
|---|
| 2026.03.18 | ₩132,021 | ₩139,102 | ₩131,327 | ₩137,053 | +3.81% | 79.9만 |
|---|
| 2026.03.17 | ₩132,235 | ₩137,120 | ₩132,235 | ₩134,223 | +1.50% | 49만 |
|---|
| 2026.03.16 | ₩129,805 | ₩133,409 | ₩129,272 | ₩129,685 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩128,084 | ₩131,561 | ₩127,136 | ₩129,272 | +0.93% | 81만 |
|---|
| 2026.03.12 | ₩127,002 | ₩129,005 | ₩123,826 | ₩125,774 | -0.97% | 196.7만 |
|---|
| 2026.03.11 | ₩139,456 | ₩140,150 | ₩128,137 | ₩131,060 | -6.02% | 118.2만 |
|---|
| 2026.03.10 | ₩141,044 | ₩141,445 | ₩137,454 | ₩139,456 | -1.13% | 41.3만 |
|---|
| 2026.03.09 | ₩139,269 | ₩141,778 | ₩134,010 | ₩140,911 | +1.18% | 76.4만 |
|---|
| 2026.03.06 | ₩143,100 | ₩143,820 | ₩138,989 | ₩142,245 | -0.60% | 84.9만 |
|---|
| 2026.03.05 | ₩142,125 | ₩147,077 | ₩142,125 | ₩146,850 | +3.32% | 106.1만 |
|---|
| 2026.03.04 | ₩143,193 | ₩146,356 | ₩142,312 | ₩143,353 | +0.11% | 53.4만 |
|---|
| 2026.03.03 | ₩137,947 | ₩144,715 | ₩135,612 | ₩143,313 | +3.89% | 120.9만 |
|---|
| 2026.03.02 | ₩135,785 | ₩144,408 | ₩135,558 | ₩142,592 | +5.01% | 84.3만 |
|---|
| 2026.02.27 | ₩140,577 | ₩141,912 | ₩135,331 | ₩140,070 | -0.36% | 104.8만 |
|---|
| 2026.02.26 | ₩144,635 | ₩147,291 | ₩140,750 | ₩144,301 | -0.23% | 95.1만 |
|---|
| 2026.02.25 | ₩142,059 | ₩142,152 | ₩133,249 | ₩141,792 | -0.19% | 138.1만 |
|---|
| 2026.02.24 | ₩134,797 | ₩138,601 | ₩133,476 | ₩135,812 | +0.75% | 125.8만 |
|---|
| 2026.02.23 | ₩141,925 | ₩142,486 | ₩130,806 | ₩134,984 | -4.89% | 135만 |
|---|
| 2026.02.20 | ₩149,186 | ₩149,186 | ₩140,897 | ₩142,846 | -4.25% | 159.4만 |
|---|
| 2026.02.19 | ₩162,467 | ₩164,883 | ₩142,899 | ₩150,828 | -7.16% | 141만 |
|---|
| 2026.02.18 | ₩165,283 | ₩165,283 | ₩160,505 | ₩164,429 | -0.52% | 49.4만 |
|---|
| 2026.02.17 | ₩164,095 | ₩167,039 | ₩159,464 | ₩160,131 | -2.42% | 41만 |
|---|
| 2026.02.13 | ₩165,764 | ₩168,453 | ₩162,100 | ₩163,855 | -1.15% | 44.8만 |
|---|
| 2026.02.12 | ₩171,530 | ₩177,256 | ₩164,149 | ₩164,282 | -4.23% | 47.3만 |
|---|
| 2026.02.11 | ₩178,164 | ₩179,258 | ₩168,380 | ₩170,542 | -4.28% | 40.7만 |
|---|
| 2026.02.10 | ₩178,858 | ₩182,515 | ₩177,003 | ₩177,523 | -0.75% | 43.5만 |
|---|
| 2026.02.09 | ₩175,494 | ₩180,008 | ₩174,360 | ₩178,951 | +1.97% | 32.1만 |
|---|
| 2026.02.06 | ₩179,151 | ₩181,474 | ₩174,426 | ₩175,815 | -1.86% | 60.7만 |
|---|
| 2026.02.05 | ₩188,375 | ₩188,788 | ₩175,561 | ₩175,815 | -6.67% | 71.7만 |
|---|
| 2026.02.04 | ₩183,850 | ₩192,085 | ₩178,615 | ₩188,241 | +2.39% | 72.1만 |
|---|
| 2026.02.03 | ₩181,274 | ₩199,467 | ₩178,564 | ₩181,647 | +0.21% | 155.7만 |
|---|
| 2026.02.02 | ₩187,761 | ₩190,644 | ₩184,050 | ₩188,708 | +0.50% | 51.9만 |
|---|
| 2026.01.30 | ₩190,097 | ₩195,416 | ₩186,733 | ₩188,522 | -0.83% | 50.7만 |
|---|
| 2026.01.29 | ₩199,560 | ₩200,628 | ₩188,788 | ₩190,097 | -4.74% | 47.4만 |
|---|
| 2026.01.28 | ₩197,318 | ₩200,388 | ₩194,822 | ₩198,399 | +0.55% | 26.7만 |
|---|
| 2026.01.27 | ₩197,331 | ₩197,905 | ₩193,140 | ₩196,690 | -0.32% | 30.5만 |
|---|
| 2026.01.26 | ₩199,587 | ₩203,397 | ₩196,957 | ₩197,771 | -0.91% | 42.8만 |
|---|
| 2026.01.23 | ₩202,617 | ₩202,617 | ₩196,784 | ₩199,480 | -1.55% | 37.9만 |
|---|
| 2026.01.22 | ₩206,621 | ₩207,675 | ₩202,590 | ₩203,017 | -1.74% | 35.5만 |
|---|
| 2026.01.21 | ₩199,867 | ₩205,827 | ₩199,867 | ₩204,111 | +2.12% | 47만 |
|---|
| 2026.01.20 | ₩199,880 | ₩203,764 | ₩198,799 | ₩199,306 | -0.29% | 61만 |
|---|
| 2026.01.16 | ₩204,792 | ₩207,769 | ₩203,044 | ₩203,938 | -0.42% | 56.3만 |
|---|
| 2026.01.15 | ₩198,786 | ₩206,087 | ₩198,546 | ₩205,339 | +3.30% | 39.7만 |
|---|
| 2026.01.14 | ₩193,914 | ₩199,093 | ₩191,798 | ₩197,825 | +2.02% | 42.2만 |
|---|
| 2026.01.13 | ₩202,283 | ₩202,283 | ₩193,113 | ₩194,888 | -3.66% | 38.8만 |
|---|
| 2026.01.12 | ₩195,996 | ₩201,669 | ₩194,795 | ₩201,482 | +2.80% | 53.5만 |
|---|
| 2026.01.09 | ₩195,983 | ₩198,973 | ₩194,087 | ₩197,878 | +0.97% | 42만 |
|---|
| 2026.01.08 | ₩193,166 | ₩195,996 | ₩192,379 | ₩195,809 | +1.37% | 41만 |
|---|
| 2026.01.07 | ₩195,649 | ₩197,318 | ₩191,471 | ₩193,540 | -1.08% | 42.1만 |
|---|
| 2026.01.06 | ₩193,140 | ₩198,886 | ₩193,140 | ₩195,983 | +1.47% | 70.5만 |
|---|
| 2026.01.05 | ₩182,889 | ₩197,037 | ₩182,729 | ₩193,140 | +5.61% | 94만 |
|---|
| 2026.01.02 | ₩180,193 | ₩184,357 | ₩179,205 | ₩182,408 | +1.23% | 35.5만 |
|---|
| 2025.12.31 | ₩181,287 | ₩181,928 | ₩179,238 | ₩179,272 | -1.11% | 30.9만 |
|---|
| 2025.12.30 | ₩182,435 | ₩182,916 | ₩180,513 | ₩181,300 | -0.62% | 38.8만 |
|---|
| 2025.12.29 | ₩185,105 | ₩187,000 | ₩181,074 | ₩183,329 | -0.96% | 37.6만 |
|---|
| 2025.12.26 | ₩185,051 | ₩187,027 | ₩183,126 | ₩184,824 | -0.12% | 42.7만 |
|---|
| 2025.12.24 | ₩185,051 | ₩185,745 | ₩180,193 | ₩185,051 | 0.00% | 23.2만 |
|---|
| 2025.12.23 | ₩184,891 | ₩186,190 | ₩184,063 | ₩184,798 | -0.05% | 37.3만 |
|---|
| 2025.12.22 | ₩180,566 | ₩186,586 | ₩179,245 | ₩184,851 | +2.37% | 54.6만 |
|---|
| 2025.12.19 | ₩178,444 | ₩180,273 | ₩176,522 | ₩179,432 | +0.55% | 151.8만 |
|---|
| 2025.12.18 | ₩176,976 | ₩179,919 | ₩176,789 | ₩178,471 | +0.84% | 55.9만 |
|---|
| 2025.12.17 | ₩176,041 | ₩178,104 | ₩174,640 | ₩175,855 | -0.11% | 68.6만 |
|---|
| 2025.12.16 | ₩173,345 | ₩177,523 | ₩172,771 | ₩175,988 | +1.52% | 51.6만 |
|---|
| 2025.12.15 | ₩175,294 | ₩177,964 | ₩170,742 | ₩171,904 | -1.93% | 42.7만 |
|---|
| 2025.12.12 | ₩178,257 | ₩179,539 | ₩173,345 | ₩173,772 | -2.52% | 48.6만 |
|---|
| 2025.12.11 | ₩177,496 | ₩180,940 | ₩175,708 | ₩177,924 | +0.24% | 45.2만 |
|---|
| 2025.12.10 | ₩171,517 | ₩178,244 | ₩169,875 | ₩176,228 | +2.75% | 69.4만 |
|---|
| 2025.12.09 | ₩169,501 | ₩172,985 | ₩169,501 | ₩171,797 | +1.35% | 49.6만 |
|---|
| 2025.12.08 | ₩166,565 | ₩170,355 | ₩164,643 | ₩169,448 | +1.73% | 58.6만 |
|---|
| 2025.12.05 | ₩164,616 | ₩169,555 | ₩162,241 | ₩167,112 | +1.52% | 73.1만 |
|---|
| 2025.12.04 | ₩164,482 | ₩167,019 | ₩163,214 | ₩164,549 | +0.04% | 67만 |
|---|
| 2025.12.03 | ₩162,160 | ₩167,025 | ₩162,160 | ₩164,229 | +1.28% | 39.1만 |
|---|
| 2025.12.02 | ₩162,774 | ₩165,110 | ₩161,413 | ₩161,706 | -0.66% | 40.2만 |
|---|
| 2025.12.01 | ₩163,375 | ₩168,126 | ₩158,823 | ₩162,507 | -0.53% | 45.8만 |
|---|
| 2025.11.28 | ₩165,056 | ₩166,712 | ₩162,709 | ₩165,423 | +0.22% | 22.7만 |
|---|
| 2025.11.26 | ₩164,509 | ₩167,312 | ₩163,041 | ₩163,388 | -0.68% | 36.8만 |
|---|
| 2025.11.25 | ₩161,519 | ₩166,364 | ₩160,345 | ₩164,256 | +1.69% | 63.2만 |
|---|
| 2025.11.24 | ₩162,534 | ₩163,495 | ₩160,031 | ₩160,518 | -1.24% | 42.1만 |
|---|
| 2025.11.21 | ₩163,254 | ₩164,482 | ₩160,478 | ₩162,988 | -0.16% | 76.4만 |
|---|
| 2025.11.20 | ₩168,527 | ₩172,191 | ₩160,251 | ₩161,332 | -4.27% | 48.6만 |
|---|
| 2025.11.19 | ₩167,406 | ₩168,113 | ₩163,101 | ₩167,205 | -0.12% | 56.2만 |
|---|
| 2025.11.18 | ₩167,980 | ₩169,948 | ₩166,302 | ₩167,152 | -0.49% | 69.6만 |
|---|
| 2025.11.17 | ₩174,320 | ₩175,214 | ₩169,034 | ₩169,341 | -2.86% | 52.2만 |
|---|
| 2025.11.14 | ₩173,599 | ₩176,669 | ₩172,071 | ₩175,187 | +0.91% | 37.2만 |
|---|
| 2025.11.13 | ₩178,257 | ₩179,705 | ₩174,426 | ₩175,054 | -1.80% | 58.2만 |
|---|
| 2025.11.12 | ₩176,856 | ₩181,901 | ₩175,741 | ₩179,525 | +1.51% | 57.1만 |
|---|
| 2025.11.11 | ₩175,481 | ₩178,484 | ₩174,773 | ₩176,589 | +0.63% | 51.7만 |
|---|
| 2025.11.10 | ₩174,880 | ₩177,243 | ₩172,972 | ₩173,986 | -0.51% | 52.8만 |
|---|
| 2025.11.07 | ₩169,595 | ₩175,561 | ₩167,406 | ₩174,907 | +3.13% | 73.3만 |
|---|
| 2025.11.06 | ₩171,650 | ₩171,650 | ₩166,178 | ₩170,649 | -0.58% | 89.9만 |
|---|
| 2025.11.05 | ₩165,737 | ₩168,614 | ₩164,089 | ₩165,484 | -0.15% | 71.9만 |
|---|
| 2025.11.04 | ₩159,410 | ₩166,845 | ₩153,925 | ₩163,201 | +2.38% | 92.8만 |
|---|
| 2025.11.03 | ₩150,574 | ₩154,886 | ₩149,470 | ₩153,404 | +1.88% | 64.5만 |
|---|
| 2025.10.31 | ₩151,148 | ₩153,217 | ₩150,281 | ₩152,109 | +0.64% | 40.3만 |
|---|
| 2025.10.30 | ₩153,377 | ₩154,812 | ₩152,123 | ₩152,296 | -0.70% | 49.7만 |
|---|
| 2025.10.29 | ₩156,701 | ₩159,631 | ₩152,510 | ₩154,045 | -1.70% | 34.1만 |
|---|
| 2025.10.28 | ₩159,971 | ₩163,014 | ₩157,168 | ₩157,355 | -1.64% | 53.8만 |
|---|
| 2025.10.27 | ₩160,492 | ₩163,054 | ₩158,567 | ₩160,118 | -0.23% | 27.1만 |
|---|
| 2025.10.24 | ₩160,665 | ₩164,175 | ₩158,329 | ₩158,543 | -1.32% | 18.7만 |
|---|
| 2025.10.23 | ₩159,624 | ₩160,758 | ₩155,993 | ₩158,730 | -0.56% | 34.3만 |
|---|
| 2025.10.22 | ₩161,212 | ₩162,027 | ₩158,316 | ₩159,624 | -0.99% | 27만 |
|---|
| 2025.10.21 | ₩159,370 | ₩164,736 | ₩159,370 | ₩161,466 | +1.31% | 37.4만 |
|---|
| 2025.10.20 | ₩158,329 | ₩161,906 | ₩157,081 | ₩159,918 | +1.00% | 35.5만 |
|---|
| 2025.10.17 | ₩157,408 | ₩158,690 | ₩155,847 | ₩157,555 | +0.09% | 30.4만 |
|---|
| 2025.10.16 | ₩160,705 | ₩161,292 | ₩154,552 | ₩156,981 | -2.32% | 71.6만 |
|---|
| 2025.10.15 | ₩169,446 | ₩169,792 | ₩158,970 | ₩160,425 | -5.32% | 51.9만 |
|---|
| 2025.10.14 | ₩164,870 | ₩169,862 | ₩163,172 | ₩166,738 | +1.13% | 88.2만 |
|---|
| 2025.10.13 | ₩160,905 | ₩165,537 | ₩158,957 | ₩163,962 | +1.90% | 75.1만 |
|---|
| 2025.10.10 | ₩158,796 | ₩159,130 | ₩153,004 | ₩157,849 | -0.60% | 116.3만 |
|---|