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 | ₩114,763 | ₩116,125 | ₩113,855 | ₩114,416 | -0.30% | 41.3만 |
| 2026.10.08 | ₩112,893 | ₩115,603 | ₩112,099 | ₩114,402 | +1.34% | 64.3만 |
| 2026.10.07 | ₩114,189 | ₩114,883 | ₩111,411 | ₩113,788 | -0.35% | 71.7만 |
| 2026.10.06 | ₩117,661 | ₩117,955 | ₩115,511 | ₩115,524 | -1.82% | 45.9만 |
| 2026.10.05 | ₩115,177 | ₩117,421 | ₩113,835 | ₩116,633 | +1.26% | 61.9만 |
| 2026.10.02 | ₩119,998 | ₩122,349 | ₩115,885 | ₩116,245 | -3.13% | 70만 |
| 2026.10.01 | ₩115,658 | ₩120,225 | ₩113,588 | ₩118,289 | +2.27% | 69.5만 |
| 2026.09.30 | ₩114,683 | ₩116,179 | ₩112,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,005 |
| +1.15% |
| 72.9만 |
| 2026.09.29 | ₩113,441 | ₩115,835 | ₩112,973 | ₩114,683 | +1.09% | 81.7만 |
|---|
| 2026.09.28 | ₩114,910 | ₩114,910 | ₩112,306 | ₩113,467 | -1.26% | 41.8만 |
|---|
| 2026.09.25 | ₩115,003 | ₩116,312 | ₩114,095 | ₩115,137 | +0.12% | 78.5만 |
|---|
| 2026.09.24 | ₩114,175 | ₩114,322 | ₩110,382 | ₩113,975 | -0.18% | 77.6만 |
|---|
| 2026.09.23 | ₩115,618 | ₩116,959 | ₩111,237 | ₩114,456 | -1.00% | 68.5만 |
|---|
| 2026.09.22 | ₩120,105 | ₩120,532 | ₩111,237 | ₩116,993 | -2.59% | 99.1만 |
|---|
| 2026.09.21 | ₩118,756 | ₩118,997 | ₩116,352 | ₩117,982 | -0.65% | 62.1만 |
|---|
| 2026.09.18 | ₩116,713 | ₩118,496 | ₩114,656 | ₩117,180 | +0.40% | 94.8만 |
|---|
| 2026.09.17 | ₩122,883 | ₩122,923 | ₩117,220 | ₩117,928 | -4.03% | 67.7만 |
|---|
| 2026.09.16 | ₩124,392 | ₩126,175 | ₩117,728 | ₩120,038 | -3.50% | 74만 |
|---|
| 2026.09.15 | ₩128,145 | ₩128,973 | ₩124,085 | ₩124,245 | -3.04% | 51.4만 |
|---|
| 2026.09.14 | ₩127,224 | ₩129,240 | ₩126,275 | ₩128,572 | +1.06% | 43.4만 |
|---|
| 2026.09.11 | ₩130,215 | ₩132,539 | ₩127,397 | ₩128,185 | -1.56% | 55.8만 |
|---|
| 2026.09.10 | ₩131,684 | ₩133,961 | ₩127,784 | ₩127,931 | -2.85% | 38.8만 |
|---|
| 2026.09.09 | ₩135,304 | ₩136,105 | ₩131,537 | ₩132,058 | -2.40% | 68.2만 |
|---|
| 2026.09.08 | ₩137,454 | ₩137,654 | ₩134,890 | ₩135,117 | -1.70% | 63.6만 |
|---|
| 2026.09.04 | ₩135,864 | ₩138,549 | ₩133,554 | ₩137,641 | +1.31% | 33.5만 |
|---|
| 2026.09.03 | ₩140,579 | ₩142,609 | ₩136,646 | ₩138,095 | -1.77% | 39.9만 |
|---|
| 2026.09.02 | ₩137,066 | ₩140,392 | ₩136,519 | ₩137,774 | +0.52% | 65.9만 |
|---|
| 2026.09.01 | ₩141,955 | ₩143,717 | ₩136,813 | ₩137,547 | -3.10% | 73.7만 |
|---|
| 2026.08.31 | ₩140,526 | ₩146,749 | ₩140,292 | ₩145,333 | +3.42% | 68.5만 |
|---|
| 2026.08.28 | ₩143,130 | ₩144,917 | ₩141,407 | ₩141,621 | -1.05% | 34.1만 |
|---|
| 2026.08.27 | ₩141,060 | ₩145,391 | ₩140,512 | ₩142,743 | +1.19% | 58.6만 |
|---|
| 2026.08.26 | ₩141,981 | ₩144,425 | ₩140,245 | ₩140,592 | -0.98% | 45.9만 |
|---|
| 2026.08.25 | ₩140,258 | ₩142,729 | ₩138,028 | ₩142,676 | +1.72% | 47.8만 |
|---|
| 2026.08.24 | ₩140,512 | ₩142,769 | ₩138,803 | ₩140,499 | -0.01% | 51.3만 |
|---|
| 2026.08.21 | ₩140,966 | ₩142,101 | ₩139,177 | ₩140,699 | -0.19% | 44.6만 |
|---|
| 2026.08.20 | ₩139,965 | ₩141,701 | ₩137,667 | ₩138,976 | -0.71% | 51.1만 |
|---|
| 2026.08.19 | ₩136,185 | ₩141,741 | ₩136,185 | ₩140,045 | +2.83% | 43.4만 |
|---|
| 2026.08.18 | ₩134,542 | ₩137,066 | ₩131,871 | ₩135,023 | +0.36% | 42만 |
|---|
| 2026.08.17 | ₩138,135 | ₩138,976 | ₩134,542 | ₩134,676 | -2.50% | 66.7만 |
|---|
| 2026.08.14 | ₩143,157 | ₩143,157 | ₩138,629 | ₩139,217 | -2.75% | 56만 |
|---|
| 2026.08.13 | ₩139,150 | ₩143,985 | ₩138,175 | ₩143,157 | +2.88% | 56만 |
|---|
| 2026.08.12 | ₩139,738 | ₩140,566 | ₩136,532 | ₩137,948 | -1.28% | 72.8만 |
|---|
| 2026.08.11 | ₩133,941 | ₩141,701 | ₩133,314 | ₩140,018 | +4.54% | 84.4만 |
|---|
| 2026.08.10 | ₩134,349 | ₩135,470 | ₩131,778 | ₩134,035 | -0.23% | 56.2만 |
|---|
| 2026.08.07 | ₩133,193 | ₩136,332 | ₩133,073 | ₩134,930 | +1.30% | 82.9만 |
|---|
| 2026.08.06 | ₩134,636 | ₩135,931 | ₩131,203 | ₩131,471 | -2.35% | 67만 |
|---|
| 2026.08.05 | ₩138,749 | ₩142,195 | ₩134,302 | ₩134,636 | -2.96% | 100만 |
|---|
| 2026.08.04 | ₩132,312 | ₩137,788 | ₩130,001 | ₩135,704 | +2.56% | 134.7만 |
|---|
| 2026.08.03 | ₩120,399 | ₩127,210 | ₩120,199 | ₩126,756 | +5.28% | 116만 |
|---|
| 2026.07.31 | ₩118,810 | ₩119,770 | ₩117,528 | ₩118,743 | -0.06% | 59.9만 |
|---|
| 2026.07.30 | ₩117,421 | ₩119,851 | ₩114,563 | ₩118,796 | +1.17% | 86.9만 |
|---|
| 2026.07.29 | ₩117,928 | ₩120,539 | ₩116,566 | ₩118,449 | +0.44% | 79.3만 |
|---|
| 2026.07.28 | ₩117,140 | ₩121,254 | ₩117,127 | ₩119,558 | +2.06% | 89만 |
|---|
| 2026.07.27 | ₩113,040 | ₩117,688 | ₩112,740 | ₩117,140 | +3.63% | 103만 |
|---|
| 2026.07.24 | ₩108,887 | ₩112,760 | ₩108,339 | ₩111,064 | +2.00% | 44.1만 |
|---|
| 2026.07.23 | ₩107,003 | ₩110,449 | ₩105,962 | ₩108,379 | +1.29% | 51만 |
|---|
| 2026.07.22 | ₩112,693 | ₩113,000 | ₩106,843 | ₩108,366 | -3.84% | 58만 |
|---|
| 2026.07.21 | ₩111,998 | ₩114,643 | ₩111,758 | ₩112,559 | +0.50% | 57.2만 |
|---|
| 2026.07.20 | ₩114,536 | ₩114,589 | ₩109,087 | ₩112,987 | -1.35% | 94.2만 |
|---|
| 2026.07.17 | ₩112,666 | ₩116,326 | ₩112,442 | ₩114,656 | +1.77% | 59만 |
|---|
| 2026.07.16 | ₩113,227 | ₩114,897 | ₩112,773 | ₩114,723 | +1.32% | 88만 |
|---|
| 2026.07.15 | ₩112,306 | ₩117,394 | ₩112,185 | ₩114,576 | +2.02% | 65.8만 |
|---|
| 2026.07.14 | ₩107,271 | ₩112,359 | ₩106,843 | ₩110,075 | +2.61% | 67.3만 |
|---|
| 2026.07.13 | ₩109,167 | ₩110,503 | ₩107,538 | ₩108,259 | -0.83% | 46만 |
|---|
| 2026.07.10 | ₩109,261 | ₩111,391 | ₩107,291 | ₩108,299 | -0.88% | 72.5만 |
|---|
| 2026.07.09 | ₩105,454 | ₩108,326 | ₩104,947 | ₩107,658 | +2.09% | 59만 |
|---|
| 2026.07.08 | ₩106,643 | ₩107,645 | ₩105,134 | ₩105,454 | -1.11% | 58.3만 |
|---|
| 2026.07.07 | ₩110,129 | ₩111,351 | ₩107,177 | ₩107,658 | -2.24% | 81.1만 |
|---|
| 2026.07.06 | ₩106,536 | ₩111,384 | ₩106,349 | ₩110,129 | +3.37% | 94만 |
|---|
| 2026.07.02 | ₩106,750 | ₩107,932 | ₩103,424 | ₩106,523 | -0.21% | 108.1만 |
|---|
| 2026.07.01 | ₩105,868 | ₩110,476 | ₩103,451 | ₩105,054 | -0.77% | 88.2만 |
|---|
| 2026.06.30 | ₩100,620 | ₩106,162 | ₩98,656 | ₩105,281 | +4.63% | 91.8만 |
|---|
| 2026.06.29 | ₩103,958 | ₩105,882 | ₩97,201 | ₩100,166 | -3.65% | 102.4만 |
|---|
| 2026.06.26 | ₩101,942 | ₩105,120 | ₩101,120 | ₩103,865 | +1.89% | 283만 |
|---|
| 2026.06.25 | ₩99,391 | ₩102,556 | ₩99,391 | ₩101,795 | +2.42% | 104.9만 |
|---|
| 2026.06.24 | ₩101,915 | ₩101,915 | ₩95,999 | ₩98,549 | -3.30% | 103.7만 |
|---|
| 2026.06.23 | ₩104,827 | ₩106,543 | ₩100,112 | ₩101,007 | -3.64% | 86.3만 |
|---|
| 2026.06.22 | ₩109,514 | ₩111,878 | ₩106,055 | ₩106,189 | -3.04% | 98.3만 |
|---|
| 2026.06.18 | ₩109,100 | ₩111,371 | ₩107,791 | ₩109,808 | +0.65% | 125.9만 |
|---|
| 2026.06.17 | ₩116,192 | ₩117,013 | ₩108,392 | ₩108,713 | -6.44% | 124.5만 |
|---|
| 2026.06.16 | ₩112,306 | ₩117,588 | ₩112,185 | ₩116,486 | +3.72% | 89.4만 |
|---|
| 2026.06.15 | ₩109,501 | ₩113,668 | ₩109,407 | ₩109,501 | 0.00% | 93.3만 |
|---|
| 2026.06.12 | ₩105,267 | ₩107,598 | ₩104,426 | ₩106,977 | +1.62% | 91.2만 |
|---|
| 2026.06.11 | ₩104,172 | ₩105,681 | ₩101,408 | ₩105,160 | +0.95% | 78.8만 |
|---|
| 2026.06.10 | ₩105,868 | ₩108,847 | ₩102,963 | ₩104,292 | -1.49% | 94.8만 |
|---|
| 2026.06.09 | ₩106,783 | ₩111,825 | ₩106,362 | ₩106,843 | +0.06% | 143.6만 |
|---|
| 2026.06.08 | ₩107,458 | ₩109,381 | ₩105,641 | ₩106,803 | -0.61% | 90.1만 |
|---|
| 2026.06.05 | ₩111,077 | ₩111,798 | ₩105,708 | ₩107,458 | -3.26% | 74.8만 |
|---|
| 2026.06.04 | ₩109,033 | ₩112,786 | ₩109,033 | ₩110,409 | +1.26% | 117.5만 |
|---|
| 2026.06.03 | ₩107,391 | ₩108,072 | ₩102,556 | ₩107,952 | +0.52% | 175.1만 |
|---|
| 2026.06.02 | ₩116,699 | ₩116,699 | ₩112,960 | ₩113,334 | -2.88% | 77.2만 |
|---|
| 2026.06.01 | ₩115,885 | ₩120,546 | ₩115,538 | ₩118,062 | +1.88% | 85만 |
|---|
| 2026.05.29 | ₩117,501 | ₩118,863 | ₩115,611 | ₩116,366 | -0.97% | 131.6만 |
|---|
| 2026.05.28 | ₩120,666 | ₩120,666 | ₩109,821 | ₩115,057 | -4.65% | 177.8만 |
|---|
| 2026.05.27 | ₩121,027 | ₩124,900 | ₩120,639 | ₩120,853 | -0.14% | 118.1만 |
|---|
| 2026.05.26 | ₩122,108 | ₩122,108 | ₩117,661 | ₩120,679 | -1.17% | 112.2만 |
|---|
| 2026.05.22 | ₩120,185 | ₩121,801 | ₩119,157 | ₩120,626 | +0.37% | 98.9만 |
|---|
| 2026.05.21 | ₩115,551 | ₩120,078 | ₩111,518 | ₩118,315 | +2.39% | 101.3만 |
|---|
| 2026.05.20 | ₩112,239 | ₩114,616 | ₩110,429 | ₩113,668 | +1.27% | 61.8만 |
|---|
| 2026.05.19 | ₩115,805 | ₩117,047 | ₩112,252 | ₩112,332 | -3.00% | 55.5만 |
|---|
| 2026.05.18 | ₩113,347 | ₩116,412 | ₩113,334 | ₩115,858 | +2.22% | 63.4만 |
|---|
| 2026.05.15 | ₩117,327 | ₩117,841 | ₩113,481 | ₩113,735 | -3.06% | 60만 |
|---|
| 2026.05.14 | ₩116,720 | ₩120,092 | ₩115,411 | ₩117,007 | +0.25% | 67.6만 |
|---|
| 2026.05.13 | ₩114,910 | ₩115,992 | ₩112,292 | ₩115,845 | +0.81% | 58.7만 |
|---|
| 2026.05.12 | ₩118,449 | ₩118,751 | ₩115,778 | ₩116,352 | -1.77% | 69.4만 |
|---|
| 2026.05.11 | ₩118,676 | ₩120,192 | ₩116,820 | ₩118,275 | -0.34% | 71.4만 |
|---|
| 2026.05.08 | ₩118,716 | ₩119,477 | ₩114,723 | ₩118,863 | +0.12% | 76.7만 |
|---|
| 2026.05.07 | ₩119,691 | ₩121,013 | ₩116,853 | ₩118,810 | -0.74% | 114만 |
|---|
| 2026.05.06 | ₩124,219 | ₩124,259 | ₩117,588 | ₩118,796 | -4.37% | 106.3만 |
|---|
| 2026.05.05 | ₩121,761 | ₩125,153 | ₩119,838 | ₩123,417 | +1.36% | 114.6만 |
|---|
| 2026.05.04 | ₩123,618 | ₩125,648 | ₩120,586 | ₩121,694 | -1.56% | 74.9만 |
|---|
| 2026.05.01 | ₩124,325 | ₩126,689 | ₩120,886 | ₩123,618 | -0.57% | 98.9만 |
|---|
| 2026.04.30 | ₩117,180 | ₩126,796 | ₩116,165 | ₩122,856 | +4.84% | 113.3만 |
|---|
| 2026.04.29 | ₩120,118 | ₩120,346 | ₩115,491 | ₩118,356 | -1.47% | 141.9만 |
|---|
| 2026.04.28 | ₩119,477 | ₩124,833 | ₩117,821 | ₩121,200 | +1.44% | 152.8만 |
|---|
| 2026.04.27 | ₩126,609 | ₩127,791 | ₩117,354 | ₩119,477 | -5.63% | 255만 |
|---|
| 2026.04.24 | ₩138,642 | ₩138,883 | ₩125,621 | ₩126,663 | -8.64% | 201.7만 |
|---|
| 2026.04.23 | ₩140,833 | ₩142,369 | ₩134,582 | ₩137,774 | -2.17% | 45.1만 |
|---|
| 2026.04.22 | ₩143,691 | ₩145,467 | ₩140,813 | ₩141,554 | -1.49% | 43.4만 |
|---|
| 2026.04.21 | ₩142,689 | ₩148,258 | ₩141,086 | ₩141,741 | -0.66% | 39.7만 |
|---|
| 2026.04.20 | ₩141,354 | ₩145,681 | ₩141,313 | ₩142,676 | +0.94% | 83.8만 |
|---|
| 2026.04.17 | ₩142,075 | ₩144,933 | ₩140,993 | ₩142,609 | +0.38% | 60.6만 |
|---|
| 2026.04.16 | ₩146,696 | ₩147,230 | ₩139,123 | ₩139,123 | -5.16% | 72.5만 |
|---|
| 2026.04.15 | ₩137,881 | ₩142,328 | ₩137,561 | ₩140,392 | +1.82% | 57.6만 |
|---|
| 2026.04.14 | ₩133,501 | ₩137,494 | ₩131,778 | ₩135,637 | +1.60% | 82.2만 |
|---|
| 2026.04.13 | ₩122,229 | ₩133,020 | ₩122,229 | ₩132,312 | +8.25% | 163.8만 |
|---|
| 2026.04.10 | ₩126,315 | ₩126,315 | ₩123,043 | ₩123,244 | -2.43% | 51.4만 |
|---|
| 2026.04.09 | ₩129,347 | ₩130,883 | ₩125,474 | ₩126,596 | -2.13% | 63만 |
|---|
| 2026.04.08 | ₩135,143 | ₩136,666 | ₩127,931 | ₩129,694 | -4.03% | 69.4만 |
|---|
| 2026.04.07 | ₩127,157 | ₩129,533 | ₩124,713 | ₩128,973 | +1.43% | 60만 |
|---|
| 2026.04.06 | ₩125,474 | ₩127,784 | ₩123,457 | ₩127,357 | +1.50% | 61.9만 |
|---|
| 2026.04.02 | ₩126,569 | ₩128,579 | ₩120,826 | ₩125,795 | -0.61% | 77.6만 |
|---|
| 2026.04.01 | ₩134,756 | ₩134,756 | ₩129,334 | ₩129,561 | -3.86% | 43.4만 |
|---|
| 2026.03.31 | ₩133,006 | ₩136,132 | ₩131,284 | ₩132,753 | -0.19% | 45.8만 |
|---|
| 2026.03.30 | ₩126,810 | ₩131,938 | ₩126,810 | ₩130,736 | +3.10% | 57.1만 |
|---|
| 2026.03.27 | ₩128,613 | ₩129,280 | ₩124,526 | ₩126,569 | -1.59% | 39.9만 |
|---|
| 2026.03.26 | ₩132,419 | ₩134,836 | ₩130,082 | ₩130,255 | -1.63% | 68.5만 |
|---|
| 2026.03.25 | ₩135,063 | ₩137,681 | ₩130,516 | ₩134,703 | -0.27% | 83.7만 |
|---|
| 2026.03.24 | ₩134,075 | ₩135,424 | ₩130,803 | ₩132,953 | -0.84% | 77만 |
|---|
| 2026.03.23 | ₩136,839 | ₩138,068 | ₩134,088 | ₩136,238 | -0.44% | 89만 |
|---|
| 2026.03.20 | ₩133,768 | ₩134,769 | ₩131,471 | ₩133,006 | -0.57% | 80.8만 |
|---|
| 2026.03.19 | ₩134,956 | ₩137,093 | ₩132,686 | ₩134,890 | -0.05% | 72.8만 |
|---|
| 2026.03.18 | ₩132,098 | ₩139,183 | ₩131,404 | ₩137,133 | +3.81% | 79.9만 |
|---|
| 2026.03.17 | ₩132,312 | ₩137,200 | ₩132,312 | ₩134,302 | +1.50% | 49만 |
|---|
| 2026.03.16 | ₩129,881 | ₩133,487 | ₩129,347 | ₩129,761 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩128,158 | ₩131,638 | ₩127,210 | ₩129,347 | +0.93% | 81만 |
|---|
| 2026.03.12 | ₩127,077 | ₩129,080 | ₩123,898 | ₩125,848 | -0.97% | 196.7만 |
|---|
| 2026.03.11 | ₩139,537 | ₩140,232 | ₩128,212 | ₩131,137 | -6.02% | 118.2만 |
|---|
| 2026.03.10 | ₩141,127 | ₩141,527 | ₩137,534 | ₩139,537 | -1.13% | 41.3만 |
|---|
| 2026.03.09 | ₩139,350 | ₩141,861 | ₩134,088 | ₩140,993 | +1.18% | 76.4만 |
|---|
| 2026.03.06 | ₩143,183 | ₩143,904 | ₩139,070 | ₩142,328 | -0.60% | 84.9만 |
|---|
| 2026.03.05 | ₩142,208 | ₩147,163 | ₩142,208 | ₩146,936 | +3.32% | 106.1만 |
|---|
| 2026.03.04 | ₩143,277 | ₩146,442 | ₩142,395 | ₩143,437 | +0.11% | 53.4만 |
|---|
| 2026.03.03 | ₩138,028 | ₩144,799 | ₩135,691 | ₩143,397 | +3.89% | 120.9만 |
|---|
| 2026.03.02 | ₩135,864 | ₩144,492 | ₩135,637 | ₩142,676 | +5.01% | 84.3만 |
|---|
| 2026.02.27 | ₩140,659 | ₩141,995 | ₩135,410 | ₩140,152 | -0.36% | 104.8만 |
|---|
| 2026.02.26 | ₩144,719 | ₩147,377 | ₩140,833 | ₩144,385 | -0.23% | 95.1만 |
|---|
| 2026.02.25 | ₩142,142 | ₩142,235 | ₩133,327 | ₩141,874 | -0.19% | 138.1만 |
|---|
| 2026.02.24 | ₩134,876 | ₩138,682 | ₩133,554 | ₩135,891 | +0.75% | 125.8만 |
|---|
| 2026.02.23 | ₩142,008 | ₩142,569 | ₩130,883 | ₩135,063 | -4.89% | 135만 |
|---|
| 2026.02.20 | ₩149,273 | ₩149,273 | ₩140,980 | ₩142,929 | -4.25% | 159.4만 |
|---|
| 2026.02.19 | ₩162,562 | ₩164,979 | ₩142,983 | ₩150,916 | -7.16% | 141만 |
|---|
| 2026.02.18 | ₩165,380 | ₩165,380 | ₩160,599 | ₩164,525 | -0.52% | 49.4만 |
|---|
| 2026.02.17 | ₩164,191 | ₩167,136 | ₩159,557 | ₩160,225 | -2.42% | 41만 |
|---|
| 2026.02.13 | ₩165,861 | ₩168,552 | ₩162,195 | ₩163,951 | -1.15% | 44.8만 |
|---|
| 2026.02.12 | ₩171,630 | ₩177,360 | ₩164,245 | ₩164,378 | -4.23% | 47.3만 |
|---|
| 2026.02.11 | ₩178,268 | ₩179,363 | ₩168,478 | ₩170,642 | -4.28% | 40.7만 |
|---|
| 2026.02.10 | ₩178,962 | ₩182,622 | ₩177,106 | ₩177,627 | -0.75% | 43.5만 |
|---|
| 2026.02.09 | ₩175,597 | ₩180,114 | ₩174,462 | ₩179,056 | +1.97% | 32.1만 |
|---|
| 2026.02.06 | ₩179,256 | ₩181,580 | ₩174,528 | ₩175,917 | -1.86% | 60.7만 |
|---|
| 2026.02.05 | ₩188,485 | ₩188,899 | ₩175,664 | ₩175,917 | -6.67% | 71.7만 |
|---|
| 2026.02.04 | ₩183,957 | ₩192,198 | ₩178,719 | ₩188,351 | +2.39% | 72.1만 |
|---|
| 2026.02.03 | ₩181,380 | ₩199,583 | ₩178,669 | ₩181,754 | +0.21% | 155.7만 |
|---|
| 2026.02.02 | ₩187,870 | ₩190,755 | ₩184,158 | ₩188,819 | +0.50% | 51.9만 |
|---|
| 2026.01.30 | ₩190,208 | ₩195,530 | ₩186,842 | ₩188,632 | -0.83% | 50.7만 |
|---|
| 2026.01.29 | ₩199,677 | ₩200,745 | ₩188,899 | ₩190,208 | -4.74% | 47.4만 |
|---|
| 2026.01.28 | ₩197,433 | ₩200,505 | ₩194,935 | ₩198,515 | +0.55% | 26.7만 |
|---|
| 2026.01.27 | ₩197,446 | ₩198,021 | ₩193,253 | ₩196,805 | -0.32% | 30.5만 |
|---|
| 2026.01.26 | ₩199,703 | ₩203,516 | ₩197,072 | ₩197,887 | -0.91% | 42.8만 |
|---|
| 2026.01.23 | ₩202,735 | ₩202,735 | ₩196,899 | ₩199,596 | -1.55% | 37.9만 |
|---|
| 2026.01.22 | ₩206,742 | ₩207,797 | ₩202,708 | ₩203,136 | -1.74% | 35.5만 |
|---|
| 2026.01.21 | ₩199,984 | ₩205,947 | ₩199,984 | ₩204,231 | +2.12% | 47만 |
|---|
| 2026.01.20 | ₩199,997 | ₩203,884 | ₩198,915 | ₩199,423 | -0.29% | 61만 |
|---|
| 2026.01.16 | ₩204,912 | ₩207,890 | ₩203,162 | ₩204,057 | -0.42% | 56.3만 |
|---|
| 2026.01.15 | ₩198,902 | ₩206,207 | ₩198,662 | ₩205,459 | +3.30% | 39.7만 |
|---|
| 2026.01.14 | ₩194,027 | ₩199,209 | ₩191,910 | ₩197,940 | +2.02% | 42.2만 |
|---|
| 2026.01.13 | ₩202,401 | ₩202,401 | ₩193,226 | ₩195,002 | -3.66% | 38.8만 |
|---|
| 2026.01.12 | ₩196,111 | ₩201,787 | ₩194,909 | ₩201,600 | +2.80% | 53.5만 |
|---|
| 2026.01.09 | ₩196,097 | ₩199,089 | ₩194,201 | ₩197,994 | +0.97% | 42만 |
|---|
| 2026.01.08 | ₩193,279 | ₩196,111 | ₩192,491 | ₩195,924 | +1.37% | 41만 |
|---|
| 2026.01.07 | ₩195,763 | ₩197,433 | ₩191,583 | ₩193,653 | -1.08% | 42.1만 |
|---|
| 2026.01.06 | ₩193,253 | ₩199,002 | ₩193,253 | ₩196,097 | +1.47% | 70.5만 |
|---|
| 2026.01.05 | ₩182,996 | ₩197,152 | ₩182,835 | ₩193,253 | +5.61% | 94만 |
|---|
| 2026.01.02 | ₩180,298 | ₩184,465 | ₩179,310 | ₩182,515 | +1.23% | 35.5만 |
|---|
| 2025.12.31 | ₩181,393 | ₩182,034 | ₩179,343 | ₩179,376 | -1.11% | 30.9만 |
|---|
| 2025.12.30 | ₩182,542 | ₩183,022 | ₩180,618 | ₩181,406 | -0.62% | 38.8만 |
|---|
| 2025.12.29 | ₩185,213 | ₩187,109 | ₩181,179 | ₩183,436 | -0.96% | 37.6만 |
|---|
| 2025.12.26 | ₩185,159 | ₩187,136 | ₩183,233 | ₩184,932 | -0.12% | 42.7만 |
|---|
| 2025.12.24 | ₩185,159 | ₩185,854 | ₩180,298 | ₩185,159 | 0.00% | 23.2만 |
|---|
| 2025.12.23 | ₩184,999 | ₩186,298 | ₩184,171 | ₩184,906 | -0.05% | 37.3만 |
|---|
| 2025.12.22 | ₩180,672 | ₩186,695 | ₩179,350 | ₩184,959 | +2.37% | 54.6만 |
|---|
| 2025.12.19 | ₩178,548 | ₩180,378 | ₩176,625 | ₩179,537 | +0.55% | 151.8만 |
|---|
| 2025.12.18 | ₩177,079 | ₩180,024 | ₩176,892 | ₩178,575 | +0.84% | 55.9만 |
|---|
| 2025.12.17 | ₩176,144 | ₩178,208 | ₩174,742 | ₩175,957 | -0.11% | 68.6만 |
|---|
| 2025.12.16 | ₩173,447 | ₩177,627 | ₩172,872 | ₩176,091 | +1.52% | 51.6만 |
|---|
| 2025.12.15 | ₩175,396 | ₩178,068 | ₩170,842 | ₩172,004 | -1.93% | 42.7만 |
|---|
| 2025.12.12 | ₩178,361 | ₩179,643 | ₩173,447 | ₩173,874 | -2.52% | 48.6만 |
|---|
| 2025.12.11 | ₩177,600 | ₩181,046 | ₩175,810 | ₩178,027 | +0.24% | 45.2만 |
|---|
| 2025.12.10 | ₩171,617 | ₩178,348 | ₩169,974 | ₩176,331 | +2.75% | 69.4만 |
|---|
| 2025.12.09 | ₩169,600 | ₩173,086 | ₩169,600 | ₩171,897 | +1.35% | 49.6만 |
|---|
| 2025.12.08 | ₩166,662 | ₩170,455 | ₩164,739 | ₩169,547 | +1.73% | 58.6만 |
|---|
| 2025.12.05 | ₩164,712 | ₩169,654 | ₩162,336 | ₩167,210 | +1.52% | 73.1만 |
|---|
| 2025.12.04 | ₩164,579 | ₩167,116 | ₩163,310 | ₩164,645 | +0.04% | 67만 |
|---|
| 2025.12.03 | ₩162,255 | ₩167,123 | ₩162,255 | ₩164,325 | +1.28% | 39.1만 |
|---|
| 2025.12.02 | ₩162,869 | ₩165,206 | ₩161,507 | ₩161,801 | -0.66% | 40.2만 |
|---|
| 2025.12.01 | ₩163,470 | ₩168,225 | ₩158,916 | ₩162,602 | -0.53% | 45.8만 |
|---|
| 2025.11.28 | ₩165,153 | ₩166,809 | ₩162,804 | ₩165,520 | +0.22% | 22.7만 |
|---|
| 2025.11.26 | ₩164,605 | ₩167,410 | ₩163,136 | ₩163,483 | -0.68% | 36.8만 |
|---|
| 2025.11.25 | ₩161,614 | ₩166,462 | ₩160,438 | ₩164,352 | +1.69% | 63.2만 |
|---|
| 2025.11.24 | ₩162,629 | ₩163,590 | ₩160,125 | ₩160,612 | -1.24% | 42.1만 |
|---|
| 2025.11.21 | ₩163,350 | ₩164,579 | ₩160,572 | ₩163,083 | -0.16% | 76.4만 |
|---|
| 2025.11.20 | ₩168,625 | ₩172,291 | ₩160,345 | ₩161,427 | -4.27% | 48.6만 |
|---|
| 2025.11.19 | ₩167,503 | ₩168,211 | ₩163,196 | ₩167,303 | -0.12% | 56.2만 |
|---|
| 2025.11.18 | ₩168,078 | ₩170,048 | ₩166,399 | ₩167,250 | -0.49% | 69.6만 |
|---|
| 2025.11.17 | ₩174,422 | ₩175,316 | ₩169,133 | ₩169,440 | -2.86% | 52.2만 |
|---|
| 2025.11.14 | ₩173,700 | ₩176,772 | ₩172,171 | ₩175,290 | +0.91% | 37.2만 |
|---|
| 2025.11.13 | ₩178,361 | ₩179,810 | ₩174,528 | ₩175,156 | -1.80% | 58.2만 |
|---|
| 2025.11.12 | ₩176,959 | ₩182,007 | ₩175,844 | ₩179,630 | +1.51% | 57.1만 |
|---|
| 2025.11.11 | ₩175,583 | ₩178,588 | ₩174,876 | ₩176,692 | +0.63% | 51.7만 |
|---|
| 2025.11.10 | ₩174,982 | ₩177,346 | ₩173,073 | ₩174,088 | -0.51% | 52.8만 |
|---|
| 2025.11.07 | ₩169,694 | ₩175,664 | ₩167,503 | ₩175,009 | +3.13% | 73.3만 |
|---|
| 2025.11.06 | ₩171,750 | ₩171,750 | ₩166,275 | ₩170,749 | -0.58% | 89.9만 |
|---|
| 2025.11.05 | ₩165,834 | ₩168,712 | ₩164,185 | ₩165,580 | -0.15% | 71.9만 |
|---|
| 2025.11.04 | ₩159,504 | ₩166,943 | ₩154,014 | ₩163,296 | +2.38% | 92.8만 |
|---|
| 2025.11.03 | ₩150,662 | ₩154,976 | ₩149,558 | ₩153,494 | +1.88% | 64.5만 |
|---|
| 2025.10.31 | ₩151,237 | ₩153,307 | ₩150,368 | ₩152,198 | +0.64% | 40.3만 |
|---|
| 2025.10.30 | ₩153,467 | ₩154,903 | ₩152,211 | ₩152,385 | -0.70% | 49.7만 |
|---|
| 2025.10.29 | ₩156,792 | ₩159,724 | ₩152,599 | ₩154,135 | -1.70% | 34.1만 |
|---|
| 2025.10.28 | ₩160,064 | ₩163,109 | ₩157,260 | ₩157,447 | -1.64% | 53.8만 |
|---|
| 2025.10.27 | ₩160,585 | ₩163,150 | ₩158,659 | ₩160,211 | -0.23% | 27.1만 |
|---|
| 2025.10.24 | ₩160,759 | ₩164,271 | ₩158,422 | ₩158,635 | -1.32% | 18.7만 |
|---|
| 2025.10.23 | ₩159,717 | ₩160,852 | ₩156,085 | ₩158,822 | -0.56% | 34.3만 |
|---|
| 2025.10.22 | ₩161,307 | ₩162,121 | ₩158,408 | ₩159,717 | -0.99% | 27만 |
|---|
| 2025.10.21 | ₩159,463 | ₩164,832 | ₩159,463 | ₩161,560 | +1.31% | 37.4만 |
|---|
| 2025.10.20 | ₩158,422 | ₩162,001 | ₩157,173 | ₩160,011 | +1.00% | 35.5만 |
|---|
| 2025.10.17 | ₩157,500 | ₩158,782 | ₩155,938 | ₩157,647 | +0.09% | 30.4만 |
|---|
| 2025.10.16 | ₩160,799 | ₩161,387 | ₩154,642 | ₩157,073 | -2.32% | 71.6만 |
|---|
| 2025.10.15 | ₩169,545 | ₩169,891 | ₩159,063 | ₩160,519 | -5.32% | 51.9만 |
|---|
| 2025.10.14 | ₩164,966 | ₩169,961 | ₩163,267 | ₩166,836 | +1.13% | 88.2만 |
|---|
| 2025.10.13 | ₩160,999 | ₩165,634 | ₩159,049 | ₩164,058 | +1.90% | 75.1만 |
|---|
| 2025.10.10 | ₩158,889 | ₩159,223 | ₩153,093 | ₩157,941 | -0.60% | 116.3만 |
|---|