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 | ₩114,755 | ₩116,117 | ₩113,847 | ₩114,408 | -0.30% | 41.3만 |
| 2026.10.08 | ₩112,886 | ₩115,595 | ₩112,091 | ₩114,395 | +1.34% | 64.3만 |
| 2026.10.07 | ₩114,181 | ₩114,875 | ₩111,403 | ₩113,780 | -0.35% | 71.7만 |
| 2026.10.06 | ₩117,653 | ₩117,947 | ₩115,503 | ₩115,516 | -1.82% | 45.9만 |
| 2026.10.05 | ₩115,169 | ₩117,413 | ₩113,827 | ₩116,625 | +1.26% | 61.9만 |
| 2026.10.02 | ₩119,990 | ₩122,341 | ₩115,877 | ₩116,238 | -3.13% | 70만 |
| 2026.10.01 | ₩115,650 | ₩120,217 | ₩113,580 | ₩118,281 | +2.27% | 69.5만 |
| 2026.09.30 | ₩114,675 | ₩116,171 | ₩112,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,997 |
| +1.15% |
| 72.9만 |
| 2026.09.29 | ₩113,433 | ₩115,828 | ₩112,966 | ₩114,675 | +1.09% | 81.7만 |
|---|
| 2026.09.28 | ₩114,902 | ₩114,902 | ₩112,298 | ₩113,460 | -1.26% | 41.8만 |
|---|
| 2026.09.25 | ₩114,996 | ₩116,304 | ₩114,087 | ₩115,129 | +0.12% | 78.5만 |
|---|
| 2026.09.24 | ₩114,168 | ₩114,315 | ₩110,375 | ₩113,967 | -0.18% | 77.6만 |
|---|
| 2026.09.23 | ₩115,610 | ₩116,951 | ₩111,230 | ₩114,448 | -1.00% | 68.5만 |
|---|
| 2026.09.22 | ₩120,097 | ₩120,524 | ₩111,230 | ₩116,985 | -2.59% | 99.1만 |
|---|
| 2026.09.21 | ₩118,748 | ₩118,989 | ₩116,344 | ₩117,974 | -0.65% | 62.1만 |
|---|
| 2026.09.18 | ₩116,705 | ₩118,488 | ₩114,648 | ₩117,172 | +0.40% | 94.8만 |
|---|
| 2026.09.17 | ₩122,875 | ₩122,915 | ₩117,212 | ₩117,920 | -4.03% | 67.7만 |
|---|
| 2026.09.16 | ₩124,384 | ₩126,167 | ₩117,720 | ₩120,030 | -3.50% | 74만 |
|---|
| 2026.09.15 | ₩128,136 | ₩128,964 | ₩124,077 | ₩124,237 | -3.04% | 51.4만 |
|---|
| 2026.09.14 | ₩127,215 | ₩129,231 | ₩126,267 | ₩128,564 | +1.06% | 43.4만 |
|---|
| 2026.09.11 | ₩130,206 | ₩132,530 | ₩127,389 | ₩128,176 | -1.56% | 55.8만 |
|---|
| 2026.09.10 | ₩131,675 | ₩133,952 | ₩127,776 | ₩127,923 | -2.85% | 38.8만 |
|---|
| 2026.09.09 | ₩135,294 | ₩136,096 | ₩131,528 | ₩132,049 | -2.40% | 68.2만 |
|---|
| 2026.09.08 | ₩137,445 | ₩137,645 | ₩134,880 | ₩135,107 | -1.70% | 63.6만 |
|---|
| 2026.09.04 | ₩135,855 | ₩138,540 | ₩133,545 | ₩137,631 | +1.31% | 33.5만 |
|---|
| 2026.09.03 | ₩140,569 | ₩142,599 | ₩136,637 | ₩138,086 | -1.77% | 39.9만 |
|---|
| 2026.09.02 | ₩137,057 | ₩140,383 | ₩136,510 | ₩137,765 | +0.52% | 65.9만 |
|---|
| 2026.09.01 | ₩141,945 | ₩143,708 | ₩136,804 | ₩137,538 | -3.10% | 73.7만 |
|---|
| 2026.08.31 | ₩140,516 | ₩146,739 | ₩140,282 | ₩145,324 | +3.42% | 68.5만 |
|---|
| 2026.08.28 | ₩143,120 | ₩144,907 | ₩141,397 | ₩141,611 | -1.05% | 34.1만 |
|---|
| 2026.08.27 | ₩141,050 | ₩145,381 | ₩140,503 | ₩142,733 | +1.19% | 58.6만 |
|---|
| 2026.08.26 | ₩141,972 | ₩144,416 | ₩140,236 | ₩140,583 | -0.98% | 45.9만 |
|---|
| 2026.08.25 | ₩140,249 | ₩142,720 | ₩138,019 | ₩142,666 | +1.72% | 47.8만 |
|---|
| 2026.08.24 | ₩140,503 | ₩142,760 | ₩138,793 | ₩140,489 | -0.01% | 51.3만 |
|---|
| 2026.08.21 | ₩140,957 | ₩142,092 | ₩139,167 | ₩140,690 | -0.19% | 44.6만 |
|---|
| 2026.08.20 | ₩139,955 | ₩141,691 | ₩137,658 | ₩138,967 | -0.71% | 51.1만 |
|---|
| 2026.08.19 | ₩136,176 | ₩141,731 | ₩136,176 | ₩140,035 | +2.83% | 43.4만 |
|---|
| 2026.08.18 | ₩134,533 | ₩137,057 | ₩131,862 | ₩135,014 | +0.36% | 42만 |
|---|
| 2026.08.17 | ₩138,126 | ₩138,967 | ₩134,533 | ₩134,667 | -2.50% | 66.7만 |
|---|
| 2026.08.14 | ₩143,147 | ₩143,147 | ₩138,620 | ₩139,207 | -2.75% | 56만 |
|---|
| 2026.08.13 | ₩139,141 | ₩143,975 | ₩138,166 | ₩143,147 | +2.88% | 56만 |
|---|
| 2026.08.12 | ₩139,728 | ₩140,556 | ₩136,523 | ₩137,939 | -1.28% | 72.8만 |
|---|
| 2026.08.11 | ₩133,932 | ₩141,691 | ₩133,305 | ₩140,009 | +4.54% | 84.4만 |
|---|
| 2026.08.10 | ₩134,340 | ₩135,461 | ₩131,769 | ₩134,026 | -0.23% | 56.2만 |
|---|
| 2026.08.07 | ₩133,184 | ₩136,323 | ₩133,064 | ₩134,921 | +1.30% | 82.9만 |
|---|
| 2026.08.06 | ₩134,627 | ₩135,922 | ₩131,195 | ₩131,462 | -2.35% | 67만 |
|---|
| 2026.08.05 | ₩138,740 | ₩142,185 | ₩134,293 | ₩134,627 | -2.96% | 100만 |
|---|
| 2026.08.04 | ₩132,303 | ₩137,778 | ₩129,993 | ₩135,695 | +2.56% | 134.7만 |
|---|
| 2026.08.03 | ₩120,391 | ₩127,202 | ₩120,191 | ₩126,748 | +5.28% | 116만 |
|---|
| 2026.07.31 | ₩118,802 | ₩119,762 | ₩117,520 | ₩118,735 | -0.06% | 59.9만 |
|---|
| 2026.07.30 | ₩117,413 | ₩119,843 | ₩114,555 | ₩118,788 | +1.17% | 86.9만 |
|---|
| 2026.07.29 | ₩117,920 | ₩120,531 | ₩116,558 | ₩118,441 | +0.44% | 79.3만 |
|---|
| 2026.07.28 | ₩117,132 | ₩121,246 | ₩117,119 | ₩119,549 | +2.06% | 89만 |
|---|
| 2026.07.27 | ₩113,032 | ₩117,680 | ₩112,732 | ₩117,132 | +3.63% | 103만 |
|---|
| 2026.07.24 | ₩108,879 | ₩112,752 | ₩108,332 | ₩111,056 | +2.00% | 44.1만 |
|---|
| 2026.07.23 | ₩106,996 | ₩110,442 | ₩105,955 | ₩108,372 | +1.29% | 51만 |
|---|
| 2026.07.22 | ₩112,685 | ₩112,992 | ₩106,836 | ₩108,358 | -3.84% | 58만 |
|---|
| 2026.07.21 | ₩111,991 | ₩114,635 | ₩111,750 | ₩112,552 | +0.50% | 57.2만 |
|---|
| 2026.07.20 | ₩114,528 | ₩114,582 | ₩109,080 | ₩112,979 | -1.35% | 94.2만 |
|---|
| 2026.07.17 | ₩112,659 | ₩116,318 | ₩112,434 | ₩114,648 | +1.77% | 59만 |
|---|
| 2026.07.16 | ₩113,219 | ₩114,889 | ₩112,765 | ₩114,715 | +1.32% | 88만 |
|---|
| 2026.07.15 | ₩112,298 | ₩117,386 | ₩112,178 | ₩114,568 | +2.02% | 65.8만 |
|---|
| 2026.07.14 | ₩107,263 | ₩112,351 | ₩106,836 | ₩110,068 | +2.61% | 67.3만 |
|---|
| 2026.07.13 | ₩109,160 | ₩110,495 | ₩107,530 | ₩108,252 | -0.83% | 46만 |
|---|
| 2026.07.10 | ₩109,253 | ₩111,383 | ₩107,283 | ₩108,292 | -0.88% | 72.5만 |
|---|
| 2026.07.09 | ₩105,447 | ₩108,318 | ₩104,940 | ₩107,651 | +2.09% | 59만 |
|---|
| 2026.07.08 | ₩106,636 | ₩107,637 | ₩105,127 | ₩105,447 | -1.11% | 58.3만 |
|---|
| 2026.07.07 | ₩110,121 | ₩111,343 | ₩107,170 | ₩107,651 | -2.24% | 81.1만 |
|---|
| 2026.07.06 | ₩106,529 | ₩111,377 | ₩106,342 | ₩110,121 | +3.37% | 94만 |
|---|
| 2026.07.02 | ₩106,743 | ₩107,924 | ₩103,417 | ₩106,515 | -0.21% | 108.1만 |
|---|
| 2026.07.01 | ₩105,861 | ₩110,468 | ₩103,444 | ₩105,047 | -0.77% | 88.2만 |
|---|
| 2026.06.30 | ₩100,613 | ₩106,155 | ₩98,650 | ₩105,274 | +4.63% | 91.8만 |
|---|
| 2026.06.29 | ₩103,951 | ₩105,874 | ₩97,194 | ₩100,159 | -3.65% | 102.4만 |
|---|
| 2026.06.26 | ₩101,935 | ₩105,113 | ₩101,114 | ₩103,858 | +1.89% | 283만 |
|---|
| 2026.06.25 | ₩99,384 | ₩102,549 | ₩99,384 | ₩101,788 | +2.42% | 104.9만 |
|---|
| 2026.06.24 | ₩101,908 | ₩101,908 | ₩95,992 | ₩98,543 | -3.30% | 103.7만 |
|---|
| 2026.06.23 | ₩104,819 | ₩106,536 | ₩100,105 | ₩101,000 | -3.64% | 86.3만 |
|---|
| 2026.06.22 | ₩109,507 | ₩111,871 | ₩106,048 | ₩106,182 | -3.04% | 98.3만 |
|---|
| 2026.06.18 | ₩109,093 | ₩111,363 | ₩107,784 | ₩109,801 | +0.65% | 125.9만 |
|---|
| 2026.06.17 | ₩116,184 | ₩117,005 | ₩108,385 | ₩108,706 | -6.44% | 124.5만 |
|---|
| 2026.06.16 | ₩112,298 | ₩117,580 | ₩112,178 | ₩116,478 | +3.72% | 89.4만 |
|---|
| 2026.06.15 | ₩109,494 | ₩113,660 | ₩109,400 | ₩109,494 | 0.00% | 93.3만 |
|---|
| 2026.06.12 | ₩105,260 | ₩107,591 | ₩104,419 | ₩106,970 | +1.62% | 91.2만 |
|---|
| 2026.06.11 | ₩104,165 | ₩105,674 | ₩101,401 | ₩105,153 | +0.95% | 78.8만 |
|---|
| 2026.06.10 | ₩105,861 | ₩108,839 | ₩102,957 | ₩104,285 | -1.49% | 94.8만 |
|---|
| 2026.06.09 | ₩106,776 | ₩111,817 | ₩106,355 | ₩106,836 | +0.06% | 143.6만 |
|---|
| 2026.06.08 | ₩107,450 | ₩109,373 | ₩105,634 | ₩106,796 | -0.61% | 90.1만 |
|---|
| 2026.06.05 | ₩111,069 | ₩111,791 | ₩105,701 | ₩107,450 | -3.26% | 74.8만 |
|---|
| 2026.06.04 | ₩109,026 | ₩112,779 | ₩109,026 | ₩110,402 | +1.26% | 117.5만 |
|---|
| 2026.06.03 | ₩107,384 | ₩108,065 | ₩102,549 | ₩107,944 | +0.52% | 175.1만 |
|---|
| 2026.06.02 | ₩116,692 | ₩116,692 | ₩112,952 | ₩113,326 | -2.88% | 77.2만 |
|---|
| 2026.06.01 | ₩115,877 | ₩120,538 | ₩115,530 | ₩118,054 | +1.88% | 85만 |
|---|
| 2026.05.29 | ₩117,493 | ₩118,855 | ₩115,603 | ₩116,358 | -0.97% | 131.6만 |
|---|
| 2026.05.28 | ₩120,658 | ₩120,658 | ₩109,814 | ₩115,049 | -4.65% | 177.8만 |
|---|
| 2026.05.27 | ₩121,018 | ₩124,891 | ₩120,631 | ₩120,845 | -0.14% | 118.1만 |
|---|
| 2026.05.26 | ₩122,100 | ₩122,100 | ₩117,653 | ₩120,671 | -1.17% | 112.2만 |
|---|
| 2026.05.22 | ₩120,177 | ₩121,793 | ₩119,149 | ₩120,618 | +0.37% | 98.9만 |
|---|
| 2026.05.21 | ₩115,543 | ₩120,070 | ₩111,510 | ₩118,308 | +2.39% | 101.3만 |
|---|
| 2026.05.20 | ₩112,231 | ₩114,608 | ₩110,422 | ₩113,660 | +1.27% | 61.8만 |
|---|
| 2026.05.19 | ₩115,797 | ₩117,039 | ₩112,245 | ₩112,325 | -3.00% | 55.5만 |
|---|
| 2026.05.18 | ₩113,340 | ₩116,405 | ₩113,326 | ₩115,850 | +2.22% | 63.4만 |
|---|
| 2026.05.15 | ₩117,319 | ₩117,833 | ₩113,473 | ₩113,727 | -3.06% | 60만 |
|---|
| 2026.05.14 | ₩116,712 | ₩120,084 | ₩115,403 | ₩116,999 | +0.25% | 67.6만 |
|---|
| 2026.05.13 | ₩114,902 | ₩115,984 | ₩112,285 | ₩115,837 | +0.81% | 58.7만 |
|---|
| 2026.05.12 | ₩118,441 | ₩118,743 | ₩115,770 | ₩116,344 | -1.77% | 69.4만 |
|---|
| 2026.05.11 | ₩118,668 | ₩120,184 | ₩116,812 | ₩118,267 | -0.34% | 71.4만 |
|---|
| 2026.05.08 | ₩118,708 | ₩119,469 | ₩114,715 | ₩118,855 | +0.12% | 76.7만 |
|---|
| 2026.05.07 | ₩119,683 | ₩121,005 | ₩116,845 | ₩118,802 | -0.74% | 114만 |
|---|
| 2026.05.06 | ₩124,210 | ₩124,250 | ₩117,580 | ₩118,788 | -4.37% | 106.3만 |
|---|
| 2026.05.05 | ₩121,753 | ₩125,145 | ₩119,830 | ₩123,409 | +1.36% | 114.6만 |
|---|
| 2026.05.04 | ₩123,609 | ₩125,639 | ₩120,578 | ₩121,686 | -1.56% | 74.9만 |
|---|
| 2026.05.01 | ₩124,317 | ₩126,681 | ₩120,878 | ₩123,609 | -0.57% | 98.9만 |
|---|
| 2026.04.30 | ₩117,172 | ₩126,788 | ₩116,157 | ₩122,848 | +4.84% | 113.3만 |
|---|
| 2026.04.29 | ₩120,110 | ₩120,337 | ₩115,483 | ₩118,348 | -1.47% | 141.9만 |
|---|
| 2026.04.28 | ₩119,469 | ₩124,825 | ₩117,813 | ₩121,192 | +1.44% | 152.8만 |
|---|
| 2026.04.27 | ₩126,601 | ₩127,783 | ₩117,346 | ₩119,469 | -5.63% | 255만 |
|---|
| 2026.04.24 | ₩138,633 | ₩138,873 | ₩125,612 | ₩126,654 | -8.64% | 201.7만 |
|---|
| 2026.04.23 | ₩140,823 | ₩142,359 | ₩134,573 | ₩137,765 | -2.17% | 45.1만 |
|---|
| 2026.04.22 | ₩143,681 | ₩145,457 | ₩140,803 | ₩141,544 | -1.49% | 43.4만 |
|---|
| 2026.04.21 | ₩142,679 | ₩148,248 | ₩141,077 | ₩141,731 | -0.66% | 39.7만 |
|---|
| 2026.04.20 | ₩141,344 | ₩145,671 | ₩141,304 | ₩142,666 | +0.94% | 83.8만 |
|---|
| 2026.04.17 | ₩142,065 | ₩144,923 | ₩140,983 | ₩142,599 | +0.38% | 60.6만 |
|---|
| 2026.04.16 | ₩146,686 | ₩147,220 | ₩139,114 | ₩139,114 | -5.16% | 72.5만 |
|---|
| 2026.04.15 | ₩137,872 | ₩142,319 | ₩137,551 | ₩140,383 | +1.82% | 57.6만 |
|---|
| 2026.04.14 | ₩133,492 | ₩137,485 | ₩131,769 | ₩135,628 | +1.60% | 82.2만 |
|---|
| 2026.04.13 | ₩122,220 | ₩133,011 | ₩122,220 | ₩132,303 | +8.25% | 163.8만 |
|---|
| 2026.04.10 | ₩126,307 | ₩126,307 | ₩123,035 | ₩123,235 | -2.43% | 51.4만 |
|---|
| 2026.04.09 | ₩129,338 | ₩130,874 | ₩125,466 | ₩126,587 | -2.13% | 63만 |
|---|
| 2026.04.08 | ₩135,134 | ₩136,657 | ₩127,923 | ₩129,686 | -4.03% | 69.4만 |
|---|
| 2026.04.07 | ₩127,148 | ₩129,524 | ₩124,704 | ₩128,964 | +1.43% | 60만 |
|---|
| 2026.04.06 | ₩125,466 | ₩127,776 | ₩123,449 | ₩127,349 | +1.50% | 61.9만 |
|---|
| 2026.04.02 | ₩126,561 | ₩128,570 | ₩120,818 | ₩125,786 | -0.61% | 77.6만 |
|---|
| 2026.04.01 | ₩134,747 | ₩134,747 | ₩129,325 | ₩129,552 | -3.86% | 43.4만 |
|---|
| 2026.03.31 | ₩132,997 | ₩136,122 | ₩131,275 | ₩132,744 | -0.19% | 45.8만 |
|---|
| 2026.03.30 | ₩126,801 | ₩131,929 | ₩126,801 | ₩130,727 | +3.10% | 57.1만 |
|---|
| 2026.03.27 | ₩128,604 | ₩129,272 | ₩124,517 | ₩126,561 | -1.59% | 39.9만 |
|---|
| 2026.03.26 | ₩132,410 | ₩134,827 | ₩130,073 | ₩130,246 | -1.63% | 68.5만 |
|---|
| 2026.03.25 | ₩135,054 | ₩137,672 | ₩130,507 | ₩134,693 | -0.27% | 83.7만 |
|---|
| 2026.03.24 | ₩134,066 | ₩135,415 | ₩130,794 | ₩132,944 | -0.84% | 77만 |
|---|
| 2026.03.23 | ₩136,830 | ₩138,059 | ₩134,079 | ₩136,229 | -0.44% | 89만 |
|---|
| 2026.03.20 | ₩133,759 | ₩134,760 | ₩131,462 | ₩132,997 | -0.57% | 80.8만 |
|---|
| 2026.03.19 | ₩134,947 | ₩137,084 | ₩132,677 | ₩134,880 | -0.05% | 72.8만 |
|---|
| 2026.03.18 | ₩132,089 | ₩139,174 | ₩131,395 | ₩137,124 | +3.81% | 79.9만 |
|---|
| 2026.03.17 | ₩132,303 | ₩137,191 | ₩132,303 | ₩134,293 | +1.50% | 49만 |
|---|
| 2026.03.16 | ₩129,873 | ₩133,478 | ₩129,338 | ₩129,752 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩128,150 | ₩131,629 | ₩127,202 | ₩129,338 | +0.93% | 81만 |
|---|
| 2026.03.12 | ₩127,068 | ₩129,071 | ₩123,890 | ₩125,839 | -0.97% | 196.7만 |
|---|
| 2026.03.11 | ₩139,528 | ₩140,222 | ₩128,203 | ₩131,128 | -6.02% | 118.2만 |
|---|
| 2026.03.10 | ₩141,117 | ₩141,518 | ₩137,525 | ₩139,528 | -1.13% | 41.3만 |
|---|
| 2026.03.09 | ₩139,341 | ₩141,852 | ₩134,079 | ₩140,983 | +1.18% | 76.4만 |
|---|
| 2026.03.06 | ₩143,174 | ₩143,895 | ₩139,060 | ₩142,319 | -0.60% | 84.9만 |
|---|
| 2026.03.05 | ₩142,199 | ₩147,153 | ₩142,199 | ₩146,926 | +3.32% | 106.1만 |
|---|
| 2026.03.04 | ₩143,267 | ₩146,432 | ₩142,386 | ₩143,427 | +0.11% | 53.4만 |
|---|
| 2026.03.03 | ₩138,019 | ₩144,789 | ₩135,682 | ₩143,387 | +3.89% | 120.9만 |
|---|
| 2026.03.02 | ₩135,855 | ₩144,482 | ₩135,628 | ₩142,666 | +5.01% | 84.3만 |
|---|
| 2026.02.27 | ₩140,650 | ₩141,985 | ₩135,401 | ₩140,142 | -0.36% | 104.8만 |
|---|
| 2026.02.26 | ₩144,709 | ₩147,367 | ₩140,823 | ₩144,376 | -0.23% | 95.1만 |
|---|
| 2026.02.25 | ₩142,132 | ₩142,225 | ₩133,318 | ₩141,865 | -0.19% | 138.1만 |
|---|
| 2026.02.24 | ₩134,867 | ₩138,673 | ₩133,545 | ₩135,882 | +0.75% | 125.8만 |
|---|
| 2026.02.23 | ₩141,998 | ₩142,559 | ₩130,874 | ₩135,054 | -4.89% | 135만 |
|---|
| 2026.02.20 | ₩149,263 | ₩149,263 | ₩140,970 | ₩142,920 | -4.25% | 159.4만 |
|---|
| 2026.02.19 | ₩162,551 | ₩164,968 | ₩142,973 | ₩150,906 | -7.16% | 141만 |
|---|
| 2026.02.18 | ₩165,369 | ₩165,369 | ₩160,588 | ₩164,514 | -0.52% | 49.4만 |
|---|
| 2026.02.17 | ₩164,180 | ₩167,125 | ₩159,546 | ₩160,214 | -2.42% | 41만 |
|---|
| 2026.02.13 | ₩165,850 | ₩168,540 | ₩162,184 | ₩163,940 | -1.15% | 44.8만 |
|---|
| 2026.02.12 | ₩171,619 | ₩177,348 | ₩164,234 | ₩164,367 | -4.23% | 47.3만 |
|---|
| 2026.02.11 | ₩178,256 | ₩179,351 | ₩168,467 | ₩170,630 | -4.28% | 40.7만 |
|---|
| 2026.02.10 | ₩178,950 | ₩182,609 | ₩177,094 | ₩177,615 | -0.75% | 43.5만 |
|---|
| 2026.02.09 | ₩175,585 | ₩180,101 | ₩174,450 | ₩179,044 | +1.97% | 32.1만 |
|---|
| 2026.02.06 | ₩179,244 | ₩181,568 | ₩174,517 | ₩175,905 | -1.86% | 60.7만 |
|---|
| 2026.02.05 | ₩188,472 | ₩188,886 | ₩175,652 | ₩175,905 | -6.67% | 71.7만 |
|---|
| 2026.02.04 | ₩183,945 | ₩192,185 | ₩178,707 | ₩188,339 | +2.39% | 72.1만 |
|---|
| 2026.02.03 | ₩181,367 | ₩199,570 | ₩178,656 | ₩181,741 | +0.21% | 155.7만 |
|---|
| 2026.02.02 | ₩187,858 | ₩190,742 | ₩184,145 | ₩188,806 | +0.50% | 51.9만 |
|---|
| 2026.01.30 | ₩190,195 | ₩195,517 | ₩186,829 | ₩188,619 | -0.83% | 50.7만 |
|---|
| 2026.01.29 | ₩199,663 | ₩200,731 | ₩188,886 | ₩190,195 | -4.74% | 47.4만 |
|---|
| 2026.01.28 | ₩197,420 | ₩200,491 | ₩194,922 | ₩198,501 | +0.55% | 26.7만 |
|---|
| 2026.01.27 | ₩197,433 | ₩198,007 | ₩193,240 | ₩196,792 | -0.32% | 30.5만 |
|---|
| 2026.01.26 | ₩199,690 | ₩203,503 | ₩197,059 | ₩197,874 | -0.91% | 42.8만 |
|---|
| 2026.01.23 | ₩202,721 | ₩202,721 | ₩196,885 | ₩199,583 | -1.55% | 37.9만 |
|---|
| 2026.01.22 | ₩206,728 | ₩207,783 | ₩202,695 | ₩203,122 | -1.74% | 35.5만 |
|---|
| 2026.01.21 | ₩199,970 | ₩205,933 | ₩199,970 | ₩204,217 | +2.12% | 47만 |
|---|
| 2026.01.20 | ₩199,984 | ₩203,870 | ₩198,902 | ₩199,409 | -0.29% | 61만 |
|---|
| 2026.01.16 | ₩204,898 | ₩207,876 | ₩203,149 | ₩204,043 | -0.42% | 56.3만 |
|---|
| 2026.01.15 | ₩198,889 | ₩206,193 | ₩198,648 | ₩205,446 | +3.30% | 39.7만 |
|---|
| 2026.01.14 | ₩194,014 | ₩199,196 | ₩191,897 | ₩197,927 | +2.02% | 42.2만 |
|---|
| 2026.01.13 | ₩202,387 | ₩202,387 | ₩193,213 | ₩194,989 | -3.66% | 38.8만 |
|---|
| 2026.01.12 | ₩196,097 | ₩201,773 | ₩194,896 | ₩201,586 | +2.80% | 53.5만 |
|---|
| 2026.01.09 | ₩196,084 | ₩199,076 | ₩194,188 | ₩197,980 | +0.97% | 42만 |
|---|
| 2026.01.08 | ₩193,266 | ₩196,097 | ₩192,478 | ₩195,911 | +1.37% | 41만 |
|---|
| 2026.01.07 | ₩195,750 | ₩197,420 | ₩191,570 | ₩193,640 | -1.08% | 42.1만 |
|---|
| 2026.01.06 | ₩193,240 | ₩198,989 | ₩193,240 | ₩196,084 | +1.47% | 70.5만 |
|---|
| 2026.01.05 | ₩182,983 | ₩197,139 | ₩182,823 | ₩193,240 | +5.61% | 94만 |
|---|
| 2026.01.02 | ₩180,286 | ₩184,452 | ₩179,298 | ₩182,503 | +1.23% | 35.5만 |
|---|
| 2025.12.31 | ₩181,381 | ₩182,022 | ₩179,331 | ₩179,364 | -1.11% | 30.9만 |
|---|
| 2025.12.30 | ₩182,529 | ₩183,010 | ₩180,606 | ₩181,394 | -0.62% | 38.8만 |
|---|
| 2025.12.29 | ₩185,200 | ₩187,097 | ₩181,167 | ₩183,424 | -0.96% | 37.6만 |
|---|
| 2025.12.26 | ₩185,147 | ₩187,123 | ₩183,221 | ₩184,920 | -0.12% | 42.7만 |
|---|
| 2025.12.24 | ₩185,147 | ₩185,841 | ₩180,286 | ₩185,147 | 0.00% | 23.2만 |
|---|
| 2025.12.23 | ₩184,987 | ₩186,286 | ₩184,159 | ₩184,893 | -0.05% | 37.3만 |
|---|
| 2025.12.22 | ₩180,660 | ₩186,683 | ₩179,338 | ₩184,946 | +2.37% | 54.6만 |
|---|
| 2025.12.19 | ₩178,536 | ₩180,366 | ₩176,613 | ₩179,525 | +0.55% | 151.8만 |
|---|
| 2025.12.18 | ₩177,067 | ₩180,012 | ₩176,880 | ₩178,563 | +0.84% | 55.9만 |
|---|
| 2025.12.17 | ₩176,132 | ₩178,196 | ₩174,730 | ₩175,946 | -0.11% | 68.6만 |
|---|
| 2025.12.16 | ₩173,435 | ₩177,615 | ₩172,861 | ₩176,079 | +1.52% | 51.6만 |
|---|
| 2025.12.15 | ₩175,385 | ₩178,056 | ₩170,831 | ₩171,993 | -1.93% | 42.7만 |
|---|
| 2025.12.12 | ₩178,349 | ₩179,631 | ₩173,435 | ₩173,862 | -2.52% | 48.6만 |
|---|
| 2025.12.11 | ₩177,588 | ₩181,034 | ₩175,799 | ₩178,015 | +0.24% | 45.2만 |
|---|
| 2025.12.10 | ₩171,605 | ₩178,336 | ₩169,963 | ₩176,319 | +2.75% | 69.4만 |
|---|
| 2025.12.09 | ₩169,589 | ₩173,074 | ₩169,589 | ₩171,886 | +1.35% | 49.6만 |
|---|
| 2025.12.08 | ₩166,651 | ₩170,443 | ₩164,728 | ₩169,535 | +1.73% | 58.6만 |
|---|
| 2025.12.05 | ₩164,701 | ₩169,642 | ₩162,325 | ₩167,198 | +1.52% | 73.1만 |
|---|
| 2025.12.04 | ₩164,568 | ₩167,105 | ₩163,299 | ₩164,634 | +0.04% | 67만 |
|---|
| 2025.12.03 | ₩162,244 | ₩167,112 | ₩162,244 | ₩164,314 | +1.28% | 39.1만 |
|---|
| 2025.12.02 | ₩162,858 | ₩165,195 | ₩161,496 | ₩161,790 | -0.66% | 40.2만 |
|---|
| 2025.12.01 | ₩163,459 | ₩168,213 | ₩158,905 | ₩162,591 | -0.53% | 45.8만 |
|---|
| 2025.11.28 | ₩165,142 | ₩166,798 | ₩162,793 | ₩165,509 | +0.22% | 22.7만 |
|---|
| 2025.11.26 | ₩164,594 | ₩167,399 | ₩163,125 | ₩163,472 | -0.68% | 36.8만 |
|---|
| 2025.11.25 | ₩161,603 | ₩166,450 | ₩160,428 | ₩164,340 | +1.69% | 63.2만 |
|---|
| 2025.11.24 | ₩162,618 | ₩163,579 | ₩160,114 | ₩160,601 | -1.24% | 42.1만 |
|---|
| 2025.11.21 | ₩163,339 | ₩164,568 | ₩160,561 | ₩163,072 | -0.16% | 76.4만 |
|---|
| 2025.11.20 | ₩168,614 | ₩172,280 | ₩160,334 | ₩161,416 | -4.27% | 48.6만 |
|---|
| 2025.11.19 | ₩167,492 | ₩168,200 | ₩163,185 | ₩167,292 | -0.12% | 56.2만 |
|---|
| 2025.11.18 | ₩168,066 | ₩170,036 | ₩166,388 | ₩167,238 | -0.49% | 69.6만 |
|---|
| 2025.11.17 | ₩174,410 | ₩175,305 | ₩169,121 | ₩169,429 | -2.86% | 52.2만 |
|---|
| 2025.11.14 | ₩173,689 | ₩176,760 | ₩172,160 | ₩175,278 | +0.91% | 37.2만 |
|---|
| 2025.11.13 | ₩178,349 | ₩179,798 | ₩174,517 | ₩175,144 | -1.80% | 58.2만 |
|---|
| 2025.11.12 | ₩176,947 | ₩181,995 | ₩175,832 | ₩179,618 | +1.51% | 57.1만 |
|---|
| 2025.11.11 | ₩175,572 | ₩178,576 | ₩174,864 | ₩176,680 | +0.63% | 51.7만 |
|---|
| 2025.11.10 | ₩174,971 | ₩177,334 | ₩173,061 | ₩174,076 | -0.51% | 52.8만 |
|---|
| 2025.11.07 | ₩169,682 | ₩175,652 | ₩167,492 | ₩174,997 | +3.13% | 73.3만 |
|---|
| 2025.11.06 | ₩171,739 | ₩171,739 | ₩166,264 | ₩170,737 | -0.58% | 89.9만 |
|---|
| 2025.11.05 | ₩165,823 | ₩168,701 | ₩164,174 | ₩165,569 | -0.15% | 71.9만 |
|---|
| 2025.11.04 | ₩159,493 | ₩166,931 | ₩154,004 | ₩163,285 | +2.38% | 92.8만 |
|---|
| 2025.11.03 | ₩150,652 | ₩154,966 | ₩149,548 | ₩153,483 | +1.88% | 64.5만 |
|---|
| 2025.10.31 | ₩151,226 | ₩153,296 | ₩150,358 | ₩152,188 | +0.64% | 40.3만 |
|---|
| 2025.10.30 | ₩153,457 | ₩154,892 | ₩152,201 | ₩152,375 | -0.70% | 49.7만 |
|---|
| 2025.10.29 | ₩156,782 | ₩159,713 | ₩152,589 | ₩154,124 | -1.70% | 34.1만 |
|---|
| 2025.10.28 | ₩160,054 | ₩163,099 | ₩157,249 | ₩157,436 | -1.64% | 53.8만 |
|---|
| 2025.10.27 | ₩160,575 | ₩163,139 | ₩158,649 | ₩160,201 | -0.23% | 27.1만 |
|---|
| 2025.10.24 | ₩160,748 | ₩164,260 | ₩158,411 | ₩158,625 | -1.32% | 18.7만 |
|---|
| 2025.10.23 | ₩159,706 | ₩160,842 | ₩156,074 | ₩158,812 | -0.56% | 34.3만 |
|---|
| 2025.10.22 | ₩161,296 | ₩162,110 | ₩158,398 | ₩159,706 | -0.99% | 27만 |
|---|
| 2025.10.21 | ₩159,453 | ₩164,821 | ₩159,453 | ₩161,549 | +1.31% | 37.4만 |
|---|
| 2025.10.20 | ₩158,411 | ₩161,990 | ₩157,162 | ₩160,000 | +1.00% | 35.5만 |
|---|
| 2025.10.17 | ₩157,490 | ₩158,772 | ₩155,927 | ₩157,637 | +0.09% | 30.4만 |
|---|
| 2025.10.16 | ₩160,788 | ₩161,376 | ₩154,632 | ₩157,062 | -2.32% | 71.6만 |
|---|
| 2025.10.15 | ₩169,534 | ₩169,880 | ₩159,052 | ₩160,508 | -5.32% | 51.9만 |
|---|
| 2025.10.14 | ₩164,955 | ₩169,949 | ₩163,256 | ₩166,824 | +1.13% | 88.2만 |
|---|
| 2025.10.13 | ₩160,989 | ₩165,623 | ₩159,039 | ₩164,047 | +1.90% | 75.1만 |
|---|
| 2025.10.10 | ₩158,878 | ₩159,212 | ₩153,083 | ₩157,930 | -0.60% | 116.3만 |
|---|