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 | ₩114,749 | ₩116,111 | ₩113,841 | ₩114,402 | -0.30% | 41.3만 |
| 2026.10.08 | ₩112,880 | ₩115,589 | ₩112,085 | ₩114,389 | +1.34% | 64.3만 |
| 2026.10.07 | ₩114,175 | ₩114,869 | ₩111,397 | ₩113,774 | -0.35% | 71.7만 |
| 2026.10.06 | ₩117,647 | ₩117,941 | ₩115,497 | ₩115,510 | -1.82% | 45.9만 |
| 2026.10.05 | ₩115,163 | ₩117,407 | ₩113,821 | ₩116,619 | +1.26% | 61.9만 |
| 2026.10.02 | ₩119,984 | ₩122,334 | ₩115,871 | ₩116,231 | -3.13% | 70만 |
| 2026.10.01 | ₩115,644 | ₩120,211 | ₩113,574 | ₩118,275 | +2.27% | 69.5만 |
| 2026.09.30 | ₩114,669 | ₩116,165 | ₩112,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,991 |
| +1.15% |
| 72.9만 |
| 2026.09.29 | ₩113,427 | ₩115,822 | ₩112,960 | ₩114,669 | +1.09% | 81.7만 |
|---|
| 2026.09.28 | ₩114,896 | ₩114,896 | ₩112,292 | ₩113,454 | -1.26% | 41.8만 |
|---|
| 2026.09.25 | ₩114,990 | ₩116,298 | ₩114,082 | ₩115,123 | +0.12% | 78.5만 |
|---|
| 2026.09.24 | ₩114,162 | ₩114,309 | ₩110,369 | ₩113,961 | -0.18% | 77.6만 |
|---|
| 2026.09.23 | ₩115,604 | ₩116,945 | ₩111,224 | ₩114,442 | -1.00% | 68.5만 |
|---|
| 2026.09.22 | ₩120,091 | ₩120,518 | ₩111,224 | ₩116,979 | -2.59% | 99.1만 |
|---|
| 2026.09.21 | ₩118,742 | ₩118,982 | ₩116,338 | ₩117,967 | -0.65% | 62.1만 |
|---|
| 2026.09.18 | ₩116,699 | ₩118,482 | ₩114,642 | ₩117,166 | +0.40% | 94.8만 |
|---|
| 2026.09.17 | ₩122,868 | ₩122,908 | ₩117,206 | ₩117,914 | -4.03% | 67.7만 |
|---|
| 2026.09.16 | ₩124,377 | ₩126,160 | ₩117,714 | ₩120,024 | -3.50% | 74만 |
|---|
| 2026.09.15 | ₩128,130 | ₩128,958 | ₩124,070 | ₩124,230 | -3.04% | 51.4만 |
|---|
| 2026.09.14 | ₩127,208 | ₩129,225 | ₩126,260 | ₩128,557 | +1.06% | 43.4만 |
|---|
| 2026.09.11 | ₩130,200 | ₩132,523 | ₩127,382 | ₩128,170 | -1.56% | 55.8만 |
|---|
| 2026.09.10 | ₩131,668 | ₩133,945 | ₩127,769 | ₩127,916 | -2.85% | 38.8만 |
|---|
| 2026.09.09 | ₩135,287 | ₩136,089 | ₩131,522 | ₩132,042 | -2.40% | 68.2만 |
|---|
| 2026.09.08 | ₩137,437 | ₩137,638 | ₩134,873 | ₩135,100 | -1.70% | 63.6만 |
|---|
| 2026.09.04 | ₩135,848 | ₩138,532 | ₩133,538 | ₩137,624 | +1.31% | 33.5만 |
|---|
| 2026.09.03 | ₩140,562 | ₩142,592 | ₩136,629 | ₩138,078 | -1.77% | 39.9만 |
|---|
| 2026.09.02 | ₩137,050 | ₩140,375 | ₩136,503 | ₩137,758 | +0.52% | 65.9만 |
|---|
| 2026.09.01 | ₩141,938 | ₩143,700 | ₩136,796 | ₩137,531 | -3.10% | 73.7만 |
|---|
| 2026.08.31 | ₩140,509 | ₩146,732 | ₩140,275 | ₩145,316 | +3.42% | 68.5만 |
|---|
| 2026.08.28 | ₩143,113 | ₩144,899 | ₩141,390 | ₩141,604 | -1.05% | 34.1만 |
|---|
| 2026.08.27 | ₩141,043 | ₩145,373 | ₩140,495 | ₩142,725 | +1.19% | 58.6만 |
|---|
| 2026.08.26 | ₩141,964 | ₩144,408 | ₩140,228 | ₩140,575 | -0.98% | 45.9만 |
|---|
| 2026.08.25 | ₩140,242 | ₩142,712 | ₩138,012 | ₩142,659 | +1.72% | 47.8만 |
|---|
| 2026.08.24 | ₩140,495 | ₩142,752 | ₩138,786 | ₩140,482 | -0.01% | 51.3만 |
|---|
| 2026.08.21 | ₩140,949 | ₩142,084 | ₩139,160 | ₩140,682 | -0.19% | 44.6만 |
|---|
| 2026.08.20 | ₩139,948 | ₩141,684 | ₩137,651 | ₩138,960 | -0.71% | 51.1만 |
|---|
| 2026.08.19 | ₩136,169 | ₩141,724 | ₩136,169 | ₩140,028 | +2.83% | 43.4만 |
|---|
| 2026.08.18 | ₩134,526 | ₩137,050 | ₩131,855 | ₩135,007 | +0.36% | 42만 |
|---|
| 2026.08.17 | ₩138,118 | ₩138,960 | ₩134,526 | ₩134,660 | -2.50% | 66.7만 |
|---|
| 2026.08.14 | ₩143,139 | ₩143,139 | ₩138,612 | ₩139,200 | -2.75% | 56만 |
|---|
| 2026.08.13 | ₩139,133 | ₩143,967 | ₩138,158 | ₩143,139 | +2.88% | 56만 |
|---|
| 2026.08.12 | ₩139,721 | ₩140,549 | ₩136,516 | ₩137,931 | -1.28% | 72.8만 |
|---|
| 2026.08.11 | ₩133,925 | ₩141,684 | ₩133,298 | ₩140,001 | +4.54% | 84.4만 |
|---|
| 2026.08.10 | ₩134,333 | ₩135,454 | ₩131,762 | ₩134,019 | -0.23% | 56.2만 |
|---|
| 2026.08.07 | ₩133,177 | ₩136,316 | ₩133,057 | ₩134,913 | +1.30% | 82.9만 |
|---|
| 2026.08.06 | ₩134,620 | ₩135,915 | ₩131,188 | ₩131,455 | -2.35% | 67만 |
|---|
| 2026.08.05 | ₩138,733 | ₩142,178 | ₩134,286 | ₩134,620 | -2.96% | 100만 |
|---|
| 2026.08.04 | ₩132,296 | ₩137,771 | ₩129,986 | ₩135,688 | +2.56% | 134.7만 |
|---|
| 2026.08.03 | ₩120,385 | ₩127,195 | ₩120,184 | ₩126,741 | +5.28% | 116만 |
|---|
| 2026.07.31 | ₩118,795 | ₩119,756 | ₩117,513 | ₩118,729 | -0.06% | 59.9만 |
|---|
| 2026.07.30 | ₩117,407 | ₩119,837 | ₩114,549 | ₩118,782 | +1.17% | 86.9만 |
|---|
| 2026.07.29 | ₩117,914 | ₩120,525 | ₩116,552 | ₩118,435 | +0.44% | 79.3만 |
|---|
| 2026.07.28 | ₩117,126 | ₩121,239 | ₩117,113 | ₩119,543 | +2.06% | 89만 |
|---|
| 2026.07.27 | ₩113,027 | ₩117,674 | ₩112,726 | ₩117,126 | +3.63% | 103만 |
|---|
| 2026.07.24 | ₩108,874 | ₩112,746 | ₩108,326 | ₩111,050 | +2.00% | 44.1만 |
|---|
| 2026.07.23 | ₩106,991 | ₩110,436 | ₩105,949 | ₩108,366 | +1.29% | 51만 |
|---|
| 2026.07.22 | ₩112,679 | ₩112,987 | ₩106,830 | ₩108,353 | -3.84% | 58만 |
|---|
| 2026.07.21 | ₩111,985 | ₩114,629 | ₩111,745 | ₩112,546 | +0.50% | 57.2만 |
|---|
| 2026.07.20 | ₩114,522 | ₩114,576 | ₩109,074 | ₩112,973 | -1.35% | 94.2만 |
|---|
| 2026.07.17 | ₩112,653 | ₩116,312 | ₩112,428 | ₩114,642 | +1.77% | 59만 |
|---|
| 2026.07.16 | ₩113,214 | ₩114,883 | ₩112,759 | ₩114,709 | +1.32% | 88만 |
|---|
| 2026.07.15 | ₩112,292 | ₩117,380 | ₩112,172 | ₩114,562 | +2.02% | 65.8만 |
|---|
| 2026.07.14 | ₩107,258 | ₩112,346 | ₩106,830 | ₩110,062 | +2.61% | 67.3만 |
|---|
| 2026.07.13 | ₩109,154 | ₩110,489 | ₩107,525 | ₩108,246 | -0.83% | 46만 |
|---|
| 2026.07.10 | ₩109,247 | ₩111,377 | ₩107,278 | ₩108,286 | -0.88% | 72.5만 |
|---|
| 2026.07.09 | ₩105,442 | ₩108,313 | ₩104,934 | ₩107,645 | +2.09% | 59만 |
|---|
| 2026.07.08 | ₩106,630 | ₩107,632 | ₩105,121 | ₩105,442 | -1.11% | 58.3만 |
|---|
| 2026.07.07 | ₩110,115 | ₩111,337 | ₩107,164 | ₩107,645 | -2.24% | 81.1만 |
|---|
| 2026.07.06 | ₩106,523 | ₩111,371 | ₩106,336 | ₩110,115 | +3.37% | 94만 |
|---|
| 2026.07.02 | ₩106,737 | ₩107,919 | ₩103,412 | ₩106,510 | -0.21% | 108.1만 |
|---|
| 2026.07.01 | ₩105,856 | ₩110,463 | ₩103,439 | ₩105,041 | -0.77% | 88.2만 |
|---|
| 2026.06.30 | ₩100,608 | ₩106,149 | ₩98,645 | ₩105,268 | +4.63% | 91.8만 |
|---|
| 2026.06.29 | ₩103,946 | ₩105,869 | ₩97,189 | ₩100,154 | -3.65% | 102.4만 |
|---|
| 2026.06.26 | ₩101,930 | ₩105,108 | ₩101,108 | ₩103,852 | +1.89% | 283만 |
|---|
| 2026.06.25 | ₩99,379 | ₩102,544 | ₩99,379 | ₩101,783 | +2.42% | 104.9만 |
|---|
| 2026.06.24 | ₩101,903 | ₩101,903 | ₩95,987 | ₩98,538 | -3.30% | 103.7만 |
|---|
| 2026.06.23 | ₩104,814 | ₩106,530 | ₩100,100 | ₩100,995 | -3.64% | 86.3만 |
|---|
| 2026.06.22 | ₩109,501 | ₩111,865 | ₩106,043 | ₩106,176 | -3.04% | 98.3만 |
|---|
| 2026.06.18 | ₩109,087 | ₩111,357 | ₩107,779 | ₩109,795 | +0.65% | 125.9만 |
|---|
| 2026.06.17 | ₩116,178 | ₩116,999 | ₩108,379 | ₩108,700 | -6.44% | 124.5만 |
|---|
| 2026.06.16 | ₩112,292 | ₩117,574 | ₩112,172 | ₩116,472 | +3.72% | 89.4만 |
|---|
| 2026.06.15 | ₩109,488 | ₩113,654 | ₩109,394 | ₩109,488 | 0.00% | 93.3만 |
|---|
| 2026.06.12 | ₩105,255 | ₩107,585 | ₩104,413 | ₩106,964 | +1.62% | 91.2만 |
|---|
| 2026.06.11 | ₩104,160 | ₩105,669 | ₩101,395 | ₩105,148 | +0.95% | 78.8만 |
|---|
| 2026.06.10 | ₩105,856 | ₩108,833 | ₩102,951 | ₩104,280 | -1.49% | 94.8만 |
|---|
| 2026.06.09 | ₩106,770 | ₩111,811 | ₩106,350 | ₩106,830 | +0.06% | 143.6만 |
|---|
| 2026.06.08 | ₩107,445 | ₩109,368 | ₩105,629 | ₩106,790 | -0.61% | 90.1만 |
|---|
| 2026.06.05 | ₩111,064 | ₩111,785 | ₩105,695 | ₩107,445 | -3.26% | 74.8만 |
|---|
| 2026.06.04 | ₩109,020 | ₩112,773 | ₩109,020 | ₩110,396 | +1.26% | 117.5만 |
|---|
| 2026.06.03 | ₩107,378 | ₩108,059 | ₩102,544 | ₩107,939 | +0.52% | 175.1만 |
|---|
| 2026.06.02 | ₩116,686 | ₩116,686 | ₩112,946 | ₩113,320 | -2.88% | 77.2만 |
|---|
| 2026.06.01 | ₩115,871 | ₩120,531 | ₩115,524 | ₩118,048 | +1.88% | 85만 |
|---|
| 2026.05.29 | ₩117,487 | ₩118,849 | ₩115,597 | ₩116,352 | -0.97% | 131.6만 |
|---|
| 2026.05.28 | ₩120,652 | ₩120,652 | ₩109,808 | ₩115,043 | -4.65% | 177.8만 |
|---|
| 2026.05.27 | ₩121,012 | ₩124,885 | ₩120,625 | ₩120,839 | -0.14% | 118.1만 |
|---|
| 2026.05.26 | ₩122,094 | ₩122,094 | ₩117,647 | ₩120,665 | -1.17% | 112.2만 |
|---|
| 2026.05.22 | ₩120,171 | ₩121,787 | ₩119,143 | ₩120,612 | +0.37% | 98.9만 |
|---|
| 2026.05.21 | ₩115,537 | ₩120,064 | ₩111,504 | ₩118,301 | +2.39% | 101.3만 |
|---|
| 2026.05.20 | ₩112,225 | ₩114,602 | ₩110,416 | ₩113,654 | +1.27% | 61.8만 |
|---|
| 2026.05.19 | ₩115,791 | ₩117,033 | ₩112,239 | ₩112,319 | -3.00% | 55.5만 |
|---|
| 2026.05.18 | ₩113,334 | ₩116,398 | ₩113,320 | ₩115,844 | +2.22% | 63.4만 |
|---|
| 2026.05.15 | ₩117,313 | ₩117,827 | ₩113,467 | ₩113,721 | -3.06% | 60만 |
|---|
| 2026.05.14 | ₩116,706 | ₩120,077 | ₩115,397 | ₩116,993 | +0.25% | 67.6만 |
|---|
| 2026.05.13 | ₩114,896 | ₩115,978 | ₩112,279 | ₩115,831 | +0.81% | 58.7만 |
|---|
| 2026.05.12 | ₩118,435 | ₩118,737 | ₩115,764 | ₩116,338 | -1.77% | 69.4만 |
|---|
| 2026.05.11 | ₩118,662 | ₩120,178 | ₩116,806 | ₩118,261 | -0.34% | 71.4만 |
|---|
| 2026.05.08 | ₩118,702 | ₩119,463 | ₩114,709 | ₩118,849 | +0.12% | 76.7만 |
|---|
| 2026.05.07 | ₩119,677 | ₩120,999 | ₩116,839 | ₩118,795 | -0.74% | 114만 |
|---|
| 2026.05.06 | ₩124,204 | ₩124,244 | ₩117,574 | ₩118,782 | -4.37% | 106.3만 |
|---|
| 2026.05.05 | ₩121,747 | ₩125,138 | ₩119,824 | ₩123,402 | +1.36% | 114.6만 |
|---|
| 2026.05.04 | ₩123,603 | ₩125,633 | ₩120,571 | ₩121,680 | -1.56% | 74.9만 |
|---|
| 2026.05.01 | ₩124,311 | ₩126,674 | ₩120,872 | ₩123,603 | -0.57% | 98.9만 |
|---|
| 2026.04.30 | ₩117,166 | ₩126,781 | ₩116,151 | ₩122,842 | +4.84% | 113.3만 |
|---|
| 2026.04.29 | ₩120,104 | ₩120,331 | ₩115,477 | ₩118,341 | -1.47% | 141.9만 |
|---|
| 2026.04.28 | ₩119,463 | ₩124,818 | ₩117,807 | ₩121,186 | +1.44% | 152.8만 |
|---|
| 2026.04.27 | ₩126,594 | ₩127,776 | ₩117,340 | ₩119,463 | -5.63% | 255만 |
|---|
| 2026.04.24 | ₩138,626 | ₩138,866 | ₩125,606 | ₩126,647 | -8.64% | 201.7만 |
|---|
| 2026.04.23 | ₩140,816 | ₩142,352 | ₩134,566 | ₩137,758 | -2.17% | 45.1만 |
|---|
| 2026.04.22 | ₩143,674 | ₩145,450 | ₩140,796 | ₩141,537 | -1.49% | 43.4만 |
|---|
| 2026.04.21 | ₩142,672 | ₩148,241 | ₩141,070 | ₩141,724 | -0.66% | 39.7만 |
|---|
| 2026.04.20 | ₩141,337 | ₩145,663 | ₩141,297 | ₩142,659 | +0.94% | 83.8만 |
|---|
| 2026.04.17 | ₩142,058 | ₩144,915 | ₩140,976 | ₩142,592 | +0.38% | 60.6만 |
|---|
| 2026.04.16 | ₩146,678 | ₩147,212 | ₩139,107 | ₩139,107 | -5.16% | 72.5만 |
|---|
| 2026.04.15 | ₩137,865 | ₩142,311 | ₩137,544 | ₩140,375 | +1.82% | 57.6만 |
|---|
| 2026.04.14 | ₩133,485 | ₩137,477 | ₩131,762 | ₩135,621 | +1.60% | 82.2만 |
|---|
| 2026.04.13 | ₩122,214 | ₩133,004 | ₩122,214 | ₩132,296 | +8.25% | 163.8만 |
|---|
| 2026.04.10 | ₩126,300 | ₩126,300 | ₩123,029 | ₩123,229 | -2.43% | 51.4만 |
|---|
| 2026.04.09 | ₩129,332 | ₩130,867 | ₩125,459 | ₩126,581 | -2.13% | 63만 |
|---|
| 2026.04.08 | ₩135,127 | ₩136,649 | ₩127,916 | ₩129,679 | -4.03% | 69.4만 |
|---|
| 2026.04.07 | ₩127,142 | ₩129,517 | ₩124,698 | ₩128,958 | +1.43% | 60만 |
|---|
| 2026.04.06 | ₩125,459 | ₩127,769 | ₩123,443 | ₩127,342 | +1.50% | 61.9만 |
|---|
| 2026.04.02 | ₩126,554 | ₩128,564 | ₩120,812 | ₩125,779 | -0.61% | 77.6만 |
|---|
| 2026.04.01 | ₩134,740 | ₩134,740 | ₩129,318 | ₩129,545 | -3.86% | 43.4만 |
|---|
| 2026.03.31 | ₩132,990 | ₩136,115 | ₩131,268 | ₩132,737 | -0.19% | 45.8만 |
|---|
| 2026.03.30 | ₩126,794 | ₩131,922 | ₩126,794 | ₩130,720 | +3.10% | 57.1만 |
|---|
| 2026.03.27 | ₩128,597 | ₩129,265 | ₩124,511 | ₩126,554 | -1.59% | 39.9만 |
|---|
| 2026.03.26 | ₩132,403 | ₩134,820 | ₩130,066 | ₩130,240 | -1.63% | 68.5만 |
|---|
| 2026.03.25 | ₩135,047 | ₩137,664 | ₩130,500 | ₩134,686 | -0.27% | 83.7만 |
|---|
| 2026.03.24 | ₩134,059 | ₩135,408 | ₩130,787 | ₩132,937 | -0.84% | 77만 |
|---|
| 2026.03.23 | ₩136,823 | ₩138,052 | ₩134,072 | ₩136,222 | -0.44% | 89만 |
|---|
| 2026.03.20 | ₩133,752 | ₩134,753 | ₩131,455 | ₩132,990 | -0.57% | 80.8만 |
|---|
| 2026.03.19 | ₩134,940 | ₩137,077 | ₩132,670 | ₩134,873 | -0.05% | 72.8만 |
|---|
| 2026.03.18 | ₩132,082 | ₩139,167 | ₩131,388 | ₩137,117 | +3.81% | 79.9만 |
|---|
| 2026.03.17 | ₩132,296 | ₩137,184 | ₩132,296 | ₩134,286 | +1.50% | 49만 |
|---|
| 2026.03.16 | ₩129,866 | ₩133,471 | ₩129,332 | ₩129,746 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩128,143 | ₩131,622 | ₩127,195 | ₩129,332 | +0.93% | 81만 |
|---|
| 2026.03.12 | ₩127,061 | ₩129,064 | ₩123,883 | ₩125,833 | -0.97% | 196.7만 |
|---|
| 2026.03.11 | ₩139,521 | ₩140,215 | ₩128,196 | ₩131,121 | -6.02% | 118.2만 |
|---|
| 2026.03.10 | ₩141,110 | ₩141,510 | ₩137,517 | ₩139,521 | -1.13% | 41.3만 |
|---|
| 2026.03.09 | ₩139,334 | ₩141,844 | ₩134,072 | ₩140,976 | +1.18% | 76.4만 |
|---|
| 2026.03.06 | ₩143,166 | ₩143,887 | ₩139,053 | ₩142,311 | -0.60% | 84.9만 |
|---|
| 2026.03.05 | ₩142,191 | ₩147,146 | ₩142,191 | ₩146,919 | +3.32% | 106.1만 |
|---|
| 2026.03.04 | ₩143,260 | ₩146,424 | ₩142,378 | ₩143,420 | +0.11% | 53.4만 |
|---|
| 2026.03.03 | ₩138,012 | ₩144,782 | ₩135,675 | ₩143,380 | +3.89% | 120.9만 |
|---|
| 2026.03.02 | ₩135,848 | ₩144,475 | ₩135,621 | ₩142,659 | +5.01% | 84.3만 |
|---|
| 2026.02.27 | ₩140,642 | ₩141,978 | ₩135,394 | ₩140,135 | -0.36% | 104.8만 |
|---|
| 2026.02.26 | ₩144,702 | ₩147,359 | ₩140,816 | ₩144,368 | -0.23% | 95.1만 |
|---|
| 2026.02.25 | ₩142,124 | ₩142,218 | ₩133,311 | ₩141,857 | -0.19% | 138.1만 |
|---|
| 2026.02.24 | ₩134,860 | ₩138,666 | ₩133,538 | ₩135,875 | +0.75% | 125.8만 |
|---|
| 2026.02.23 | ₩141,991 | ₩142,552 | ₩130,867 | ₩135,047 | -4.89% | 135만 |
|---|
| 2026.02.20 | ₩149,255 | ₩149,255 | ₩140,963 | ₩142,912 | -4.25% | 159.4만 |
|---|
| 2026.02.19 | ₩162,542 | ₩164,959 | ₩142,966 | ₩150,898 | -7.16% | 141만 |
|---|
| 2026.02.18 | ₩165,360 | ₩165,360 | ₩160,579 | ₩164,505 | -0.52% | 49.4만 |
|---|
| 2026.02.17 | ₩164,172 | ₩167,116 | ₩159,538 | ₩160,206 | -2.42% | 41만 |
|---|
| 2026.02.13 | ₩165,841 | ₩168,532 | ₩162,175 | ₩163,931 | -1.15% | 44.8만 |
|---|
| 2026.02.12 | ₩171,610 | ₩177,338 | ₩164,225 | ₩164,359 | -4.23% | 47.3만 |
|---|
| 2026.02.11 | ₩178,247 | ₩179,342 | ₩168,458 | ₩170,621 | -4.28% | 40.7만 |
|---|
| 2026.02.10 | ₩178,941 | ₩182,600 | ₩177,085 | ₩177,606 | -0.75% | 43.5만 |
|---|
| 2026.02.09 | ₩175,576 | ₩180,092 | ₩174,441 | ₩179,034 | +1.97% | 32.1만 |
|---|
| 2026.02.06 | ₩179,235 | ₩181,558 | ₩174,507 | ₩175,896 | -1.86% | 60.7만 |
|---|
| 2026.02.05 | ₩188,462 | ₩188,876 | ₩175,643 | ₩175,896 | -6.67% | 71.7만 |
|---|
| 2026.02.04 | ₩183,935 | ₩192,175 | ₩178,698 | ₩188,329 | +2.39% | 72.1만 |
|---|
| 2026.02.03 | ₩181,358 | ₩199,559 | ₩178,647 | ₩181,732 | +0.21% | 155.7만 |
|---|
| 2026.02.02 | ₩187,848 | ₩190,732 | ₩184,136 | ₩188,796 | +0.50% | 51.9만 |
|---|
| 2026.01.30 | ₩190,185 | ₩195,506 | ₩186,820 | ₩188,609 | -0.83% | 50.7만 |
|---|
| 2026.01.29 | ₩199,653 | ₩200,721 | ₩188,876 | ₩190,185 | -4.74% | 47.4만 |
|---|
| 2026.01.28 | ₩197,409 | ₩200,481 | ₩194,912 | ₩198,491 | +0.55% | 26.7만 |
|---|
| 2026.01.27 | ₩197,423 | ₩197,997 | ₩193,229 | ₩196,782 | -0.32% | 30.5만 |
|---|
| 2026.01.26 | ₩199,679 | ₩203,492 | ₩197,049 | ₩197,863 | -0.91% | 42.8만 |
|---|
| 2026.01.23 | ₩202,711 | ₩202,711 | ₩196,875 | ₩199,573 | -1.55% | 37.9만 |
|---|
| 2026.01.22 | ₩206,717 | ₩207,772 | ₩202,684 | ₩203,111 | -1.74% | 35.5만 |
|---|
| 2026.01.21 | ₩199,960 | ₩205,922 | ₩199,960 | ₩204,206 | +2.12% | 47만 |
|---|
| 2026.01.20 | ₩199,973 | ₩203,859 | ₩198,892 | ₩199,399 | -0.29% | 61만 |
|---|
| 2026.01.16 | ₩204,887 | ₩207,865 | ₩203,138 | ₩204,033 | -0.42% | 56.3만 |
|---|
| 2026.01.15 | ₩198,878 | ₩206,183 | ₩198,638 | ₩205,435 | +3.30% | 39.7만 |
|---|
| 2026.01.14 | ₩194,004 | ₩199,185 | ₩191,887 | ₩197,917 | +2.02% | 42.2만 |
|---|
| 2026.01.13 | ₩202,377 | ₩202,377 | ₩193,203 | ₩194,979 | -3.66% | 38.8만 |
|---|
| 2026.01.12 | ₩196,087 | ₩201,763 | ₩194,885 | ₩201,576 | +2.80% | 53.5만 |
|---|
| 2026.01.09 | ₩196,074 | ₩199,065 | ₩194,178 | ₩197,970 | +0.97% | 42만 |
|---|
| 2026.01.08 | ₩193,256 | ₩196,087 | ₩192,468 | ₩195,900 | +1.37% | 41만 |
|---|
| 2026.01.07 | ₩195,740 | ₩197,409 | ₩191,560 | ₩193,630 | -1.08% | 42.1만 |
|---|
| 2026.01.06 | ₩193,229 | ₩198,978 | ₩193,229 | ₩196,074 | +1.47% | 70.5만 |
|---|
| 2026.01.05 | ₩182,974 | ₩197,129 | ₩182,814 | ₩193,229 | +5.61% | 94만 |
|---|
| 2026.01.02 | ₩180,276 | ₩184,443 | ₩179,288 | ₩182,493 | +1.23% | 35.5만 |
|---|
| 2025.12.31 | ₩181,371 | ₩182,012 | ₩179,322 | ₩179,355 | -1.11% | 30.9만 |
|---|
| 2025.12.30 | ₩182,520 | ₩183,000 | ₩180,597 | ₩181,385 | -0.62% | 38.8만 |
|---|
| 2025.12.29 | ₩185,190 | ₩187,087 | ₩181,158 | ₩183,414 | -0.96% | 37.6만 |
|---|
| 2025.12.26 | ₩185,137 | ₩187,113 | ₩183,211 | ₩184,910 | -0.12% | 42.7만 |
|---|
| 2025.12.24 | ₩185,137 | ₩185,831 | ₩180,276 | ₩185,137 | 0.00% | 23.2만 |
|---|
| 2025.12.23 | ₩184,977 | ₩186,276 | ₩184,149 | ₩184,883 | -0.05% | 37.3만 |
|---|
| 2025.12.22 | ₩180,650 | ₩186,673 | ₩179,328 | ₩184,937 | +2.37% | 54.6만 |
|---|
| 2025.12.19 | ₩178,527 | ₩180,356 | ₩176,604 | ₩179,515 | +0.55% | 151.8만 |
|---|
| 2025.12.18 | ₩177,058 | ₩180,003 | ₩176,871 | ₩178,554 | +0.84% | 55.9만 |
|---|
| 2025.12.17 | ₩176,123 | ₩178,186 | ₩174,721 | ₩175,936 | -0.11% | 68.6만 |
|---|
| 2025.12.16 | ₩173,426 | ₩177,606 | ₩172,852 | ₩176,070 | +1.52% | 51.6만 |
|---|
| 2025.12.15 | ₩175,375 | ₩178,046 | ₩170,822 | ₩171,984 | -1.93% | 42.7만 |
|---|
| 2025.12.12 | ₩178,340 | ₩179,622 | ₩173,426 | ₩173,853 | -2.52% | 48.6만 |
|---|
| 2025.12.11 | ₩177,579 | ₩181,024 | ₩175,789 | ₩178,006 | +0.24% | 45.2만 |
|---|
| 2025.12.10 | ₩171,596 | ₩178,327 | ₩169,954 | ₩176,310 | +2.75% | 69.4만 |
|---|
| 2025.12.09 | ₩169,580 | ₩173,065 | ₩169,580 | ₩171,877 | +1.35% | 49.6만 |
|---|
| 2025.12.08 | ₩166,642 | ₩170,435 | ₩164,719 | ₩169,526 | +1.73% | 58.6만 |
|---|
| 2025.12.05 | ₩164,692 | ₩169,633 | ₩162,317 | ₩167,190 | +1.52% | 73.1만 |
|---|
| 2025.12.04 | ₩164,559 | ₩167,096 | ₩163,290 | ₩164,626 | +0.04% | 67만 |
|---|
| 2025.12.03 | ₩162,235 | ₩167,103 | ₩162,235 | ₩164,305 | +1.28% | 39.1만 |
|---|
| 2025.12.02 | ₩162,850 | ₩165,187 | ₩161,488 | ₩161,781 | -0.66% | 40.2만 |
|---|
| 2025.12.01 | ₩163,451 | ₩168,204 | ₩158,897 | ₩162,583 | -0.53% | 45.8만 |
|---|
| 2025.11.28 | ₩165,133 | ₩166,789 | ₩162,784 | ₩165,500 | +0.22% | 22.7만 |
|---|
| 2025.11.26 | ₩164,586 | ₩167,390 | ₩163,117 | ₩163,464 | -0.68% | 36.8만 |
|---|
| 2025.11.25 | ₩161,594 | ₩166,442 | ₩160,419 | ₩164,332 | +1.69% | 63.2만 |
|---|
| 2025.11.24 | ₩162,609 | ₩163,571 | ₩160,105 | ₩160,593 | -1.24% | 42.1만 |
|---|
| 2025.11.21 | ₩163,330 | ₩164,559 | ₩160,553 | ₩163,063 | -0.16% | 76.4만 |
|---|
| 2025.11.20 | ₩168,605 | ₩172,271 | ₩160,326 | ₩161,407 | -4.27% | 48.6만 |
|---|
| 2025.11.19 | ₩167,483 | ₩168,191 | ₩163,177 | ₩167,283 | -0.12% | 56.2만 |
|---|
| 2025.11.18 | ₩168,058 | ₩170,027 | ₩166,379 | ₩167,230 | -0.49% | 69.6만 |
|---|
| 2025.11.17 | ₩174,401 | ₩175,295 | ₩169,113 | ₩169,420 | -2.86% | 52.2만 |
|---|
| 2025.11.14 | ₩173,680 | ₩176,751 | ₩172,151 | ₩175,269 | +0.91% | 37.2만 |
|---|
| 2025.11.13 | ₩178,340 | ₩179,789 | ₩174,507 | ₩175,135 | -1.80% | 58.2만 |
|---|
| 2025.11.12 | ₩176,938 | ₩181,986 | ₩175,823 | ₩179,609 | +1.51% | 57.1만 |
|---|
| 2025.11.11 | ₩175,562 | ₩178,567 | ₩174,855 | ₩176,671 | +0.63% | 51.7만 |
|---|
| 2025.11.10 | ₩174,961 | ₩177,325 | ₩173,052 | ₩174,067 | -0.51% | 52.8만 |
|---|
| 2025.11.07 | ₩169,673 | ₩175,643 | ₩167,483 | ₩174,988 | +3.13% | 73.3만 |
|---|
| 2025.11.06 | ₩171,730 | ₩171,730 | ₩166,255 | ₩170,728 | -0.58% | 89.9만 |
|---|
| 2025.11.05 | ₩165,814 | ₩168,692 | ₩164,165 | ₩165,560 | -0.15% | 71.9만 |
|---|
| 2025.11.04 | ₩159,484 | ₩166,923 | ₩153,996 | ₩163,277 | +2.38% | 92.8만 |
|---|
| 2025.11.03 | ₩150,644 | ₩154,957 | ₩149,540 | ₩153,475 | +1.88% | 64.5만 |
|---|
| 2025.10.31 | ₩151,218 | ₩153,288 | ₩150,350 | ₩152,180 | +0.64% | 40.3만 |
|---|
| 2025.10.30 | ₩153,449 | ₩154,884 | ₩152,193 | ₩152,367 | -0.70% | 49.7만 |
|---|
| 2025.10.29 | ₩156,774 | ₩159,705 | ₩152,581 | ₩154,116 | -1.70% | 34.1만 |
|---|
| 2025.10.28 | ₩160,045 | ₩163,090 | ₩157,241 | ₩157,428 | -1.64% | 53.8만 |
|---|
| 2025.10.27 | ₩160,566 | ₩163,130 | ₩158,640 | ₩160,192 | -0.23% | 27.1만 |
|---|
| 2025.10.24 | ₩160,740 | ₩164,252 | ₩158,403 | ₩158,616 | -1.32% | 18.7만 |
|---|
| 2025.10.23 | ₩159,698 | ₩160,833 | ₩156,066 | ₩158,803 | -0.56% | 34.3만 |
|---|
| 2025.10.22 | ₩161,287 | ₩162,102 | ₩158,389 | ₩159,698 | -0.99% | 27만 |
|---|
| 2025.10.21 | ₩159,444 | ₩164,813 | ₩159,444 | ₩161,541 | +1.31% | 37.4만 |
|---|
| 2025.10.20 | ₩158,403 | ₩161,982 | ₩157,154 | ₩159,992 | +1.00% | 35.5만 |
|---|
| 2025.10.17 | ₩157,481 | ₩158,763 | ₩155,919 | ₩157,628 | +0.09% | 30.4만 |
|---|
| 2025.10.16 | ₩160,780 | ₩161,367 | ₩154,624 | ₩157,054 | -2.32% | 71.6만 |
|---|
| 2025.10.15 | ₩169,525 | ₩169,871 | ₩159,044 | ₩160,499 | -5.32% | 51.9만 |
|---|
| 2025.10.14 | ₩164,946 | ₩169,940 | ₩163,248 | ₩166,816 | +1.13% | 88.2만 |
|---|
| 2025.10.13 | ₩160,980 | ₩165,614 | ₩159,030 | ₩164,038 | +1.90% | 75.1만 |
|---|
| 2025.10.10 | ₩158,870 | ₩159,204 | ₩153,075 | ₩157,922 | -0.60% | 116.3만 |
|---|