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 | ₩114,912 | ₩116,276 | ₩114,003 | ₩114,565 | -0.30% | 41.3만 |
| 2026.10.08 | ₩113,040 | ₩115,754 | ₩112,245 | ₩114,551 | +1.34% | 64.3만 |
| 2026.10.07 | ₩114,337 | ₩115,033 | ₩111,556 | ₩113,936 | -0.35% | 71.7만 |
| 2026.10.06 | ₩117,814 | ₩118,109 | ₩115,661 | ₩115,675 | -1.82% | 45.9만 |
| 2026.10.05 | ₩115,327 | ₩117,574 | ₩113,983 | ₩116,785 | +1.26% | 61.9만 |
| 2026.10.02 | ₩120,155 | ₩122,508 | ₩116,036 | ₩116,397 | -3.13% | 70만 |
| 2026.10.01 | ₩115,808 | ₩120,382 | ₩113,736 | ₩118,443 | +2.27% | 69.5만 |
| 2026.09.30 | ₩114,832 | ₩116,330 | ₩112,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,156 |
| +1.15% |
| 72.9만 |
| 2026.09.29 | ₩113,589 | ₩115,986 | ₩113,121 | ₩114,832 | +1.09% | 81.7만 |
|---|
| 2026.09.28 | ₩115,060 | ₩115,060 | ₩112,452 | ₩113,615 | -1.26% | 41.8만 |
|---|
| 2026.09.25 | ₩115,153 | ₩116,464 | ₩114,244 | ₩115,287 | +0.12% | 78.5만 |
|---|
| 2026.09.24 | ₩114,324 | ₩114,471 | ₩110,526 | ₩114,123 | -0.18% | 77.6만 |
|---|
| 2026.09.23 | ₩115,768 | ₩117,111 | ₩111,382 | ₩114,605 | -1.00% | 68.5만 |
|---|
| 2026.09.22 | ₩120,262 | ₩120,690 | ₩111,382 | ₩117,146 | -2.59% | 99.1만 |
|---|
| 2026.09.21 | ₩118,911 | ₩119,152 | ₩116,504 | ₩118,135 | -0.65% | 62.1만 |
|---|
| 2026.09.18 | ₩116,865 | ₩118,650 | ₩114,805 | ₩117,333 | +0.40% | 94.8만 |
|---|
| 2026.09.17 | ₩123,043 | ₩123,083 | ₩117,373 | ₩118,082 | -4.03% | 67.7만 |
|---|
| 2026.09.16 | ₩124,554 | ₩126,340 | ₩117,881 | ₩120,195 | -3.50% | 74만 |
|---|
| 2026.09.15 | ₩128,312 | ₩129,141 | ₩124,247 | ₩124,407 | -3.04% | 51.4만 |
|---|
| 2026.09.14 | ₩127,389 | ₩129,409 | ₩126,440 | ₩128,740 | +1.06% | 43.4만 |
|---|
| 2026.09.11 | ₩130,385 | ₩132,712 | ₩127,563 | ₩128,352 | -1.56% | 55.8만 |
|---|
| 2026.09.10 | ₩131,856 | ₩134,136 | ₩127,951 | ₩128,098 | -2.85% | 38.8만 |
|---|
| 2026.09.09 | ₩135,480 | ₩136,282 | ₩131,709 | ₩132,230 | -2.40% | 68.2만 |
|---|
| 2026.09.08 | ₩137,633 | ₩137,833 | ₩135,065 | ₩135,293 | -1.70% | 63.6만 |
|---|
| 2026.09.04 | ₩136,041 | ₩138,729 | ₩133,728 | ₩137,820 | +1.31% | 33.5만 |
|---|
| 2026.09.03 | ₩140,762 | ₩142,795 | ₩136,824 | ₩138,275 | -1.77% | 39.9만 |
|---|
| 2026.09.02 | ₩137,245 | ₩140,575 | ₩136,697 | ₩137,954 | +0.52% | 65.9만 |
|---|
| 2026.09.01 | ₩142,139 | ₩143,905 | ₩136,991 | ₩137,726 | -3.10% | 73.7만 |
|---|
| 2026.08.31 | ₩140,709 | ₩146,940 | ₩140,475 | ₩145,523 | +3.42% | 68.5만 |
|---|
| 2026.08.28 | ₩143,316 | ₩145,106 | ₩141,591 | ₩141,805 | -1.05% | 34.1만 |
|---|
| 2026.08.27 | ₩141,244 | ₩145,580 | ₩140,695 | ₩142,928 | +1.19% | 58.6만 |
|---|
| 2026.08.26 | ₩142,166 | ₩144,613 | ₩140,428 | ₩140,775 | -0.98% | 45.9만 |
|---|
| 2026.08.25 | ₩140,441 | ₩142,915 | ₩138,208 | ₩142,862 | +1.72% | 47.8만 |
|---|
| 2026.08.24 | ₩140,695 | ₩142,955 | ₩138,984 | ₩140,682 | -0.01% | 51.3만 |
|---|
| 2026.08.21 | ₩141,150 | ₩142,287 | ₩139,358 | ₩140,882 | -0.19% | 44.6만 |
|---|
| 2026.08.20 | ₩140,147 | ₩141,885 | ₩137,847 | ₩139,157 | -0.71% | 51.1만 |
|---|
| 2026.08.19 | ₩136,362 | ₩141,926 | ₩136,362 | ₩140,227 | +2.83% | 43.4만 |
|---|
| 2026.08.18 | ₩134,718 | ₩137,245 | ₩132,043 | ₩135,199 | +0.36% | 42만 |
|---|
| 2026.08.17 | ₩138,315 | ₩139,157 | ₩134,718 | ₩134,851 | -2.50% | 66.7만 |
|---|
| 2026.08.14 | ₩143,343 | ₩143,343 | ₩138,810 | ₩139,398 | -2.75% | 56만 |
|---|
| 2026.08.13 | ₩139,331 | ₩144,172 | ₩138,355 | ₩143,343 | +2.88% | 56만 |
|---|
| 2026.08.12 | ₩139,920 | ₩140,749 | ₩136,710 | ₩138,128 | -1.28% | 72.8만 |
|---|
| 2026.08.11 | ₩134,116 | ₩141,885 | ₩133,487 | ₩140,200 | +4.54% | 84.4만 |
|---|
| 2026.08.10 | ₩134,524 | ₩135,647 | ₩131,949 | ₩134,209 | -0.23% | 56.2만 |
|---|
| 2026.08.07 | ₩133,367 | ₩136,510 | ₩133,247 | ₩135,105 | +1.30% | 82.9만 |
|---|
| 2026.08.06 | ₩134,811 | ₩136,108 | ₩131,374 | ₩131,642 | -2.35% | 67만 |
|---|
| 2026.08.05 | ₩138,930 | ₩142,380 | ₩134,477 | ₩134,811 | -2.96% | 100만 |
|---|
| 2026.08.04 | ₩132,484 | ₩137,967 | ₩130,171 | ₩135,881 | +2.56% | 134.7만 |
|---|
| 2026.08.03 | ₩120,556 | ₩127,376 | ₩120,355 | ₩126,921 | +5.28% | 116만 |
|---|
| 2026.07.31 | ₩118,964 | ₩119,926 | ₩117,681 | ₩118,898 | -0.06% | 59.9만 |
|---|
| 2026.07.30 | ₩117,574 | ₩120,008 | ₩114,712 | ₩118,951 | +1.17% | 86.9만 |
|---|
| 2026.07.29 | ₩118,082 | ₩120,696 | ₩116,718 | ₩118,603 | +0.44% | 79.3만 |
|---|
| 2026.07.28 | ₩117,293 | ₩121,412 | ₩117,279 | ₩119,713 | +2.06% | 89만 |
|---|
| 2026.07.27 | ₩113,187 | ₩117,841 | ₩112,886 | ₩117,293 | +3.63% | 103만 |
|---|
| 2026.07.24 | ₩109,028 | ₩112,907 | ₩108,480 | ₩111,208 | +2.00% | 44.1만 |
|---|
| 2026.07.23 | ₩107,143 | ₩110,593 | ₩106,100 | ₩108,520 | +1.29% | 51만 |
|---|
| 2026.07.22 | ₩112,840 | ₩113,147 | ₩106,982 | ₩108,507 | -3.84% | 58만 |
|---|
| 2026.07.21 | ₩112,144 | ₩114,792 | ₩111,904 | ₩112,706 | +0.50% | 57.2만 |
|---|
| 2026.07.20 | ₩114,685 | ₩114,739 | ₩109,229 | ₩113,134 | -1.35% | 94.2만 |
|---|
| 2026.07.17 | ₩112,813 | ₩116,477 | ₩112,588 | ₩114,805 | +1.77% | 59만 |
|---|
| 2026.07.16 | ₩113,375 | ₩115,046 | ₩112,920 | ₩114,872 | +1.32% | 88만 |
|---|
| 2026.07.15 | ₩112,452 | ₩117,547 | ₩112,332 | ₩114,725 | +2.02% | 65.8만 |
|---|
| 2026.07.14 | ₩107,410 | ₩112,505 | ₩106,982 | ₩110,219 | +2.61% | 67.3만 |
|---|
| 2026.07.13 | ₩109,309 | ₩110,647 | ₩107,678 | ₩108,400 | -0.83% | 46만 |
|---|
| 2026.07.10 | ₩109,403 | ₩111,536 | ₩107,430 | ₩108,440 | -0.88% | 72.5만 |
|---|
| 2026.07.09 | ₩105,592 | ₩108,467 | ₩105,083 | ₩107,798 | +2.09% | 59만 |
|---|
| 2026.07.08 | ₩106,782 | ₩107,785 | ₩105,271 | ₩105,592 | -1.11% | 58.3만 |
|---|
| 2026.07.07 | ₩110,272 | ₩111,496 | ₩107,317 | ₩107,798 | -2.24% | 81.1만 |
|---|
| 2026.07.06 | ₩106,675 | ₩111,529 | ₩106,488 | ₩110,272 | +3.37% | 94만 |
|---|
| 2026.07.02 | ₩106,889 | ₩108,072 | ₩103,559 | ₩106,661 | -0.21% | 108.1만 |
|---|
| 2026.07.01 | ₩106,006 | ₩110,620 | ₩103,586 | ₩105,190 | -0.77% | 88.2만 |
|---|
| 2026.06.30 | ₩100,751 | ₩106,300 | ₩98,785 | ₩105,418 | +4.63% | 91.8만 |
|---|
| 2026.06.29 | ₩104,094 | ₩106,020 | ₩97,327 | ₩100,296 | -3.65% | 102.4만 |
|---|
| 2026.06.26 | ₩102,075 | ₩105,257 | ₩101,252 | ₩104,000 | +1.89% | 283만 |
|---|
| 2026.06.25 | ₩99,520 | ₩102,690 | ₩99,520 | ₩101,927 | +2.42% | 104.9만 |
|---|
| 2026.06.24 | ₩102,048 | ₩102,048 | ₩96,124 | ₩98,678 | -3.30% | 103.7만 |
|---|
| 2026.06.23 | ₩104,963 | ₩106,682 | ₩100,243 | ₩101,138 | -3.64% | 86.3만 |
|---|
| 2026.06.22 | ₩109,657 | ₩112,024 | ₩106,193 | ₩106,327 | -3.04% | 98.3만 |
|---|
| 2026.06.18 | ₩109,242 | ₩111,516 | ₩107,932 | ₩109,951 | +0.65% | 125.9만 |
|---|
| 2026.06.17 | ₩116,343 | ₩117,166 | ₩108,534 | ₩108,855 | -6.44% | 124.5만 |
|---|
| 2026.06.16 | ₩112,452 | ₩117,741 | ₩112,332 | ₩116,638 | +3.72% | 89.4만 |
|---|
| 2026.06.15 | ₩109,644 | ₩113,816 | ₩109,550 | ₩109,644 | 0.00% | 93.3만 |
|---|
| 2026.06.12 | ₩105,404 | ₩107,738 | ₩104,562 | ₩107,116 | +1.62% | 91.2만 |
|---|
| 2026.06.11 | ₩104,308 | ₩105,819 | ₩101,540 | ₩105,297 | +0.95% | 78.8만 |
|---|
| 2026.06.10 | ₩106,006 | ₩108,988 | ₩103,098 | ₩104,428 | -1.49% | 94.8만 |
|---|
| 2026.06.09 | ₩106,922 | ₩111,970 | ₩106,501 | ₩106,982 | +0.06% | 143.6만 |
|---|
| 2026.06.08 | ₩107,598 | ₩109,523 | ₩105,779 | ₩106,942 | -0.61% | 90.1만 |
|---|
| 2026.06.05 | ₩111,222 | ₩111,944 | ₩105,846 | ₩107,598 | -3.26% | 74.8만 |
|---|
| 2026.06.04 | ₩109,176 | ₩112,933 | ₩109,176 | ₩110,553 | +1.26% | 117.5만 |
|---|
| 2026.06.03 | ₩107,531 | ₩108,213 | ₩102,690 | ₩108,092 | +0.52% | 175.1만 |
|---|
| 2026.06.02 | ₩116,852 | ₩116,852 | ₩113,107 | ₩113,482 | -2.88% | 77.2만 |
|---|
| 2026.06.01 | ₩116,036 | ₩120,703 | ₩115,688 | ₩118,216 | +1.88% | 85만 |
|---|
| 2026.05.29 | ₩117,654 | ₩119,018 | ₩115,762 | ₩116,517 | -0.97% | 131.6만 |
|---|
| 2026.05.28 | ₩120,823 | ₩120,823 | ₩109,965 | ₩115,207 | -4.65% | 177.8만 |
|---|
| 2026.05.27 | ₩121,184 | ₩125,062 | ₩120,797 | ₩121,010 | -0.14% | 118.1만 |
|---|
| 2026.05.26 | ₩122,268 | ₩122,268 | ₩117,814 | ₩120,837 | -1.17% | 112.2만 |
|---|
| 2026.05.22 | ₩120,342 | ₩121,960 | ₩119,312 | ₩120,783 | +0.37% | 98.9만 |
|---|
| 2026.05.21 | ₩115,701 | ₩120,235 | ₩111,663 | ₩118,470 | +2.39% | 101.3만 |
|---|
| 2026.05.20 | ₩112,385 | ₩114,765 | ₩110,573 | ₩113,816 | +1.27% | 61.8만 |
|---|
| 2026.05.19 | ₩115,956 | ₩117,199 | ₩112,398 | ₩112,479 | -3.00% | 55.5만 |
|---|
| 2026.05.18 | ₩113,495 | ₩116,564 | ₩113,482 | ₩116,009 | +2.22% | 63.4만 |
|---|
| 2026.05.15 | ₩117,480 | ₩117,995 | ₩113,629 | ₩113,883 | -3.06% | 60만 |
|---|
| 2026.05.14 | ₩116,872 | ₩120,248 | ₩115,561 | ₩117,159 | +0.25% | 67.6만 |
|---|
| 2026.05.13 | ₩115,060 | ₩116,143 | ₩112,439 | ₩115,996 | +0.81% | 58.7만 |
|---|
| 2026.05.12 | ₩118,603 | ₩118,906 | ₩115,929 | ₩116,504 | -1.77% | 69.4만 |
|---|
| 2026.05.11 | ₩118,831 | ₩120,349 | ₩116,972 | ₩118,430 | -0.34% | 71.4만 |
|---|
| 2026.05.08 | ₩118,871 | ₩119,633 | ₩114,872 | ₩119,018 | +0.12% | 76.7만 |
|---|
| 2026.05.07 | ₩119,847 | ₩121,171 | ₩117,005 | ₩118,964 | -0.74% | 114만 |
|---|
| 2026.05.06 | ₩124,380 | ₩124,421 | ₩117,741 | ₩118,951 | -4.37% | 106.3만 |
|---|
| 2026.05.05 | ₩121,920 | ₩125,317 | ₩119,994 | ₩123,578 | +1.36% | 114.6만 |
|---|
| 2026.05.04 | ₩123,779 | ₩125,811 | ₩120,743 | ₩121,853 | -1.56% | 74.9만 |
|---|
| 2026.05.01 | ₩124,487 | ₩126,854 | ₩121,044 | ₩123,779 | -0.57% | 98.9만 |
|---|
| 2026.04.30 | ₩117,333 | ₩126,961 | ₩116,317 | ₩123,016 | +4.84% | 113.3만 |
|---|
| 2026.04.29 | ₩120,275 | ₩120,502 | ₩115,641 | ₩118,510 | -1.47% | 141.9만 |
|---|
| 2026.04.28 | ₩119,633 | ₩124,996 | ₩117,975 | ₩121,358 | +1.44% | 152.8만 |
|---|
| 2026.04.27 | ₩126,774 | ₩127,958 | ₩117,507 | ₩119,633 | -5.63% | 255만 |
|---|
| 2026.04.24 | ₩138,823 | ₩139,064 | ₩125,785 | ₩126,828 | -8.64% | 201.7만 |
|---|
| 2026.04.23 | ₩141,016 | ₩142,554 | ₩134,758 | ₩137,954 | -2.17% | 45.1만 |
|---|
| 2026.04.22 | ₩143,878 | ₩145,657 | ₩140,996 | ₩141,738 | -1.49% | 43.4만 |
|---|
| 2026.04.21 | ₩142,875 | ₩148,451 | ₩141,270 | ₩141,926 | -0.66% | 39.7만 |
|---|
| 2026.04.20 | ₩141,538 | ₩145,871 | ₩141,498 | ₩142,862 | +0.94% | 83.8만 |
|---|
| 2026.04.17 | ₩142,260 | ₩145,122 | ₩141,177 | ₩142,795 | +0.38% | 60.6만 |
|---|
| 2026.04.16 | ₩146,887 | ₩147,422 | ₩139,304 | ₩139,304 | -5.16% | 72.5만 |
|---|
| 2026.04.15 | ₩138,061 | ₩142,514 | ₩137,740 | ₩140,575 | +1.82% | 57.6만 |
|---|
| 2026.04.14 | ₩133,675 | ₩137,673 | ₩131,949 | ₩135,814 | +1.60% | 82.2만 |
|---|
| 2026.04.13 | ₩122,388 | ₩133,193 | ₩122,388 | ₩132,484 | +8.25% | 163.8만 |
|---|
| 2026.04.10 | ₩126,480 | ₩126,480 | ₩123,204 | ₩123,404 | -2.43% | 51.4만 |
|---|
| 2026.04.09 | ₩129,516 | ₩131,053 | ₩125,637 | ₩126,761 | -2.13% | 63만 |
|---|
| 2026.04.08 | ₩135,319 | ₩136,844 | ₩128,098 | ₩129,863 | -4.03% | 69.4만 |
|---|
| 2026.04.07 | ₩127,322 | ₩129,701 | ₩124,875 | ₩129,141 | +1.43% | 60만 |
|---|
| 2026.04.06 | ₩125,637 | ₩127,951 | ₩123,618 | ₩127,523 | +1.50% | 61.9만 |
|---|
| 2026.04.02 | ₩126,734 | ₩128,747 | ₩120,984 | ₩125,958 | -0.61% | 77.6만 |
|---|
| 2026.04.01 | ₩134,932 | ₩134,932 | ₩129,502 | ₩129,730 | -3.86% | 43.4만 |
|---|
| 2026.03.31 | ₩133,180 | ₩136,309 | ₩131,455 | ₩132,926 | -0.19% | 45.8만 |
|---|
| 2026.03.30 | ₩126,975 | ₩132,110 | ₩126,975 | ₩130,906 | +3.10% | 57.1만 |
|---|
| 2026.03.27 | ₩128,780 | ₩129,449 | ₩124,688 | ₩126,734 | -1.59% | 39.9만 |
|---|
| 2026.03.26 | ₩132,591 | ₩135,012 | ₩130,251 | ₩130,425 | -1.63% | 68.5만 |
|---|
| 2026.03.25 | ₩135,239 | ₩137,860 | ₩130,686 | ₩134,878 | -0.27% | 83.7만 |
|---|
| 2026.03.24 | ₩134,250 | ₩135,600 | ₩130,973 | ₩133,126 | -0.84% | 77만 |
|---|
| 2026.03.23 | ₩137,018 | ₩138,248 | ₩134,263 | ₩136,416 | -0.44% | 89만 |
|---|
| 2026.03.20 | ₩133,942 | ₩134,945 | ₩131,642 | ₩133,180 | -0.57% | 80.8만 |
|---|
| 2026.03.19 | ₩135,132 | ₩137,272 | ₩132,859 | ₩135,065 | -0.05% | 72.8만 |
|---|
| 2026.03.18 | ₩132,270 | ₩139,365 | ₩131,575 | ₩137,312 | +3.81% | 79.9만 |
|---|
| 2026.03.17 | ₩132,484 | ₩137,379 | ₩132,484 | ₩134,477 | +1.50% | 49만 |
|---|
| 2026.03.16 | ₩130,050 | ₩133,661 | ₩129,516 | ₩129,930 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩128,325 | ₩131,809 | ₩127,376 | ₩129,516 | +0.93% | 81만 |
|---|
| 2026.03.12 | ₩127,242 | ₩129,248 | ₩124,059 | ₩126,012 | -0.97% | 196.7만 |
|---|
| 2026.03.11 | ₩139,719 | ₩140,414 | ₩128,379 | ₩131,308 | -6.02% | 118.2만 |
|---|
| 2026.03.10 | ₩141,310 | ₩141,712 | ₩137,713 | ₩139,719 | -1.13% | 41.3만 |
|---|
| 2026.03.09 | ₩139,532 | ₩142,046 | ₩134,263 | ₩141,177 | +1.18% | 76.4만 |
|---|
| 2026.03.06 | ₩143,370 | ₩144,092 | ₩139,251 | ₩142,514 | -0.60% | 84.9만 |
|---|
| 2026.03.05 | ₩142,394 | ₩147,355 | ₩142,394 | ₩147,128 | +3.32% | 106.1만 |
|---|
| 2026.03.04 | ₩143,463 | ₩146,633 | ₩142,581 | ₩143,624 | +0.11% | 53.4만 |
|---|
| 2026.03.03 | ₩138,208 | ₩144,988 | ₩135,868 | ₩143,584 | +3.89% | 120.9만 |
|---|
| 2026.03.02 | ₩136,041 | ₩144,680 | ₩135,814 | ₩142,862 | +5.01% | 84.3만 |
|---|
| 2026.02.27 | ₩140,842 | ₩142,180 | ₩135,587 | ₩140,334 | -0.36% | 104.8만 |
|---|
| 2026.02.26 | ₩144,908 | ₩147,569 | ₩141,016 | ₩144,573 | -0.23% | 95.1만 |
|---|
| 2026.02.25 | ₩142,327 | ₩142,420 | ₩133,501 | ₩142,059 | -0.19% | 138.1만 |
|---|
| 2026.02.24 | ₩135,052 | ₩138,863 | ₩133,728 | ₩136,068 | +0.75% | 125.8만 |
|---|
| 2026.02.23 | ₩142,193 | ₩142,755 | ₩131,053 | ₩135,239 | -4.89% | 135만 |
|---|
| 2026.02.20 | ₩149,468 | ₩149,468 | ₩141,163 | ₩143,116 | -4.25% | 159.4만 |
|---|
| 2026.02.19 | ₩162,774 | ₩165,194 | ₩143,169 | ₩151,113 | -7.16% | 141만 |
|---|
| 2026.02.18 | ₩165,595 | ₩165,595 | ₩160,808 | ₩164,740 | -0.52% | 49.4만 |
|---|
| 2026.02.17 | ₩164,405 | ₩167,354 | ₩159,765 | ₩160,433 | -2.42% | 41만 |
|---|
| 2026.02.13 | ₩166,077 | ₩168,771 | ₩162,406 | ₩164,164 | -1.15% | 44.8만 |
|---|
| 2026.02.12 | ₩171,854 | ₩177,591 | ₩164,459 | ₩164,592 | -4.23% | 47.3만 |
|---|
| 2026.02.11 | ₩178,500 | ₩179,597 | ₩168,698 | ₩170,864 | -4.28% | 40.7만 |
|---|
| 2026.02.10 | ₩179,196 | ₩182,860 | ₩177,337 | ₩177,858 | -0.75% | 43.5만 |
|---|
| 2026.02.09 | ₩175,826 | ₩180,348 | ₩174,689 | ₩179,289 | +1.97% | 32.1만 |
|---|
| 2026.02.06 | ₩179,490 | ₩181,817 | ₩174,756 | ₩176,147 | -1.86% | 60.7만 |
|---|
| 2026.02.05 | ₩188,730 | ₩189,145 | ₩175,892 | ₩176,147 | -6.67% | 71.7만 |
|---|
| 2026.02.04 | ₩184,197 | ₩192,448 | ₩178,952 | ₩188,597 | +2.39% | 72.1만 |
|---|
| 2026.02.03 | ₩181,616 | ₩199,843 | ₩178,901 | ₩181,990 | +0.21% | 155.7만 |
|---|
| 2026.02.02 | ₩188,115 | ₩191,004 | ₩184,398 | ₩189,065 | +0.50% | 51.9만 |
|---|
| 2026.01.30 | ₩190,455 | ₩195,784 | ₩187,085 | ₩188,877 | -0.83% | 50.7만 |
|---|
| 2026.01.29 | ₩199,937 | ₩201,007 | ₩189,145 | ₩190,455 | -4.74% | 47.4만 |
|---|
| 2026.01.28 | ₩197,690 | ₩200,766 | ₩195,189 | ₩198,773 | +0.55% | 26.7만 |
|---|
| 2026.01.27 | ₩197,703 | ₩198,279 | ₩193,504 | ₩197,062 | -0.32% | 30.5만 |
|---|
| 2026.01.26 | ₩199,963 | ₩203,781 | ₩197,329 | ₩198,145 | -0.91% | 42.8만 |
|---|
| 2026.01.23 | ₩202,999 | ₩202,999 | ₩197,155 | ₩199,856 | -1.55% | 37.9만 |
|---|
| 2026.01.22 | ₩207,011 | ₩208,067 | ₩202,972 | ₩203,400 | -1.74% | 35.5만 |
|---|
| 2026.01.21 | ₩200,244 | ₩206,215 | ₩200,244 | ₩204,497 | +2.12% | 47만 |
|---|
| 2026.01.20 | ₩200,258 | ₩204,149 | ₩199,174 | ₩199,683 | -0.29% | 61만 |
|---|
| 2026.01.16 | ₩205,179 | ₩208,161 | ₩203,427 | ₩204,323 | -0.42% | 56.3만 |
|---|
| 2026.01.15 | ₩199,161 | ₩206,476 | ₩198,920 | ₩205,727 | +3.30% | 39.7만 |
|---|
| 2026.01.14 | ₩194,280 | ₩199,469 | ₩192,160 | ₩198,198 | +2.02% | 42.2만 |
|---|
| 2026.01.13 | ₩202,665 | ₩202,665 | ₩193,478 | ₩195,256 | -3.66% | 38.8만 |
|---|
| 2026.01.12 | ₩196,366 | ₩202,050 | ₩195,163 | ₩201,862 | +2.80% | 53.5만 |
|---|
| 2026.01.09 | ₩196,353 | ₩199,348 | ₩194,454 | ₩198,252 | +0.97% | 42만 |
|---|
| 2026.01.08 | ₩193,531 | ₩196,366 | ₩192,742 | ₩196,179 | +1.37% | 41만 |
|---|
| 2026.01.07 | ₩196,019 | ₩197,690 | ₩191,833 | ₩193,906 | -1.08% | 42.1만 |
|---|
| 2026.01.06 | ₩193,504 | ₩199,261 | ₩193,504 | ₩196,353 | +1.47% | 70.5만 |
|---|
| 2026.01.05 | ₩183,234 | ₩197,409 | ₩183,074 | ₩193,504 | +5.61% | 94만 |
|---|
| 2026.01.02 | ₩180,533 | ₩184,705 | ₩179,543 | ₩182,753 | +1.23% | 35.5만 |
|---|
| 2025.12.31 | ₩181,629 | ₩182,271 | ₩179,577 | ₩179,610 | -1.11% | 30.9만 |
|---|
| 2025.12.30 | ₩182,779 | ₩183,261 | ₩180,854 | ₩181,643 | -0.62% | 38.8만 |
|---|
| 2025.12.29 | ₩185,454 | ₩187,353 | ₩181,415 | ₩183,675 | -0.96% | 37.6만 |
|---|
| 2025.12.26 | ₩185,400 | ₩187,380 | ₩183,472 | ₩185,173 | -0.12% | 42.7만 |
|---|
| 2025.12.24 | ₩185,400 | ₩186,096 | ₩180,533 | ₩185,400 | 0.00% | 23.2만 |
|---|
| 2025.12.23 | ₩185,240 | ₩186,541 | ₩184,411 | ₩185,146 | -0.05% | 37.3만 |
|---|
| 2025.12.22 | ₩180,907 | ₩186,938 | ₩179,583 | ₩185,200 | +2.37% | 54.6만 |
|---|
| 2025.12.19 | ₩178,781 | ₩180,613 | ₩176,855 | ₩179,771 | +0.55% | 151.8만 |
|---|
| 2025.12.18 | ₩177,310 | ₩180,259 | ₩177,123 | ₩178,808 | +0.84% | 55.9만 |
|---|
| 2025.12.17 | ₩176,374 | ₩178,440 | ₩174,970 | ₩176,187 | -0.11% | 68.6만 |
|---|
| 2025.12.16 | ₩173,673 | ₩177,858 | ₩173,098 | ₩176,320 | +1.52% | 51.6만 |
|---|
| 2025.12.15 | ₩175,625 | ₩178,300 | ₩171,065 | ₩172,228 | -1.93% | 42.7만 |
|---|
| 2025.12.12 | ₩178,594 | ₩179,878 | ₩173,673 | ₩174,100 | -2.52% | 48.6만 |
|---|
| 2025.12.11 | ₩177,831 | ₩181,282 | ₩176,040 | ₩178,259 | +0.24% | 45.2만 |
|---|
| 2025.12.10 | ₩171,840 | ₩178,580 | ₩170,196 | ₩176,561 | +2.75% | 69.4만 |
|---|
| 2025.12.09 | ₩169,821 | ₩173,311 | ₩169,821 | ₩172,121 | +1.35% | 49.6만 |
|---|
| 2025.12.08 | ₩166,879 | ₩170,677 | ₩164,953 | ₩169,768 | +1.73% | 58.6만 |
|---|
| 2025.12.05 | ₩164,927 | ₩169,875 | ₩162,548 | ₩167,427 | +1.52% | 73.1만 |
|---|
| 2025.12.04 | ₩164,793 | ₩167,334 | ₩163,523 | ₩164,860 | +0.04% | 67만 |
|---|
| 2025.12.03 | ₩162,466 | ₩167,341 | ₩162,466 | ₩164,539 | +1.28% | 39.1만 |
|---|
| 2025.12.02 | ₩163,081 | ₩165,422 | ₩161,717 | ₩162,011 | -0.66% | 40.2만 |
|---|
| 2025.12.01 | ₩163,683 | ₩168,444 | ₩159,123 | ₩162,814 | -0.53% | 45.8만 |
|---|
| 2025.11.28 | ₩165,368 | ₩167,026 | ₩163,016 | ₩165,736 | +0.22% | 22.7만 |
|---|
| 2025.11.26 | ₩164,820 | ₩167,628 | ₩163,349 | ₩163,696 | -0.68% | 36.8만 |
|---|
| 2025.11.25 | ₩161,824 | ₩166,679 | ₩160,647 | ₩164,566 | +1.69% | 63.2만 |
|---|
| 2025.11.24 | ₩162,841 | ₩163,803 | ₩160,333 | ₩160,821 | -1.24% | 42.1만 |
|---|
| 2025.11.21 | ₩163,563 | ₩164,793 | ₩160,781 | ₩163,295 | -0.16% | 76.4만 |
|---|
| 2025.11.20 | ₩168,845 | ₩172,516 | ₩160,554 | ₩161,637 | -4.27% | 48.6만 |
|---|
| 2025.11.19 | ₩167,722 | ₩168,430 | ₩163,409 | ₩167,521 | -0.12% | 56.2만 |
|---|
| 2025.11.18 | ₩168,297 | ₩170,269 | ₩166,616 | ₩167,468 | -0.49% | 69.6만 |
|---|
| 2025.11.17 | ₩174,649 | ₩175,545 | ₩169,353 | ₩169,661 | -2.86% | 52.2만 |
|---|
| 2025.11.14 | ₩173,927 | ₩177,002 | ₩172,395 | ₩175,518 | +0.91% | 37.2만 |
|---|
| 2025.11.13 | ₩178,594 | ₩180,045 | ₩174,756 | ₩175,384 | -1.80% | 58.2만 |
|---|
| 2025.11.12 | ₩177,190 | ₩182,245 | ₩176,073 | ₩179,864 | +1.51% | 57.1만 |
|---|
| 2025.11.11 | ₩175,812 | ₩178,821 | ₩175,103 | ₩176,922 | +0.63% | 51.7만 |
|---|
| 2025.11.10 | ₩175,210 | ₩177,577 | ₩173,298 | ₩174,314 | -0.51% | 52.8만 |
|---|
| 2025.11.07 | ₩169,915 | ₩175,892 | ₩167,722 | ₩175,237 | +3.13% | 73.3만 |
|---|
| 2025.11.06 | ₩171,974 | ₩171,974 | ₩166,491 | ₩170,971 | -0.58% | 89.9만 |
|---|
| 2025.11.05 | ₩166,050 | ₩168,932 | ₩164,399 | ₩165,796 | -0.15% | 71.9만 |
|---|
| 2025.11.04 | ₩159,711 | ₩167,160 | ₩154,215 | ₩163,509 | +2.38% | 92.8만 |
|---|
| 2025.11.03 | ₩150,859 | ₩155,178 | ₩149,753 | ₩153,694 | +1.88% | 64.5만 |
|---|
| 2025.10.31 | ₩151,434 | ₩153,506 | ₩150,564 | ₩152,396 | +0.64% | 40.3만 |
|---|
| 2025.10.30 | ₩153,667 | ₩155,104 | ₩152,410 | ₩152,584 | -0.70% | 49.7만 |
|---|
| 2025.10.29 | ₩156,997 | ₩159,932 | ₩152,798 | ₩154,335 | -1.70% | 34.1만 |
|---|
| 2025.10.28 | ₩160,273 | ₩163,322 | ₩157,465 | ₩157,652 | -1.64% | 53.8만 |
|---|
| 2025.10.27 | ₩160,795 | ₩163,362 | ₩158,866 | ₩160,420 | -0.23% | 27.1만 |
|---|
| 2025.10.24 | ₩160,968 | ₩164,485 | ₩158,628 | ₩158,842 | -1.32% | 18.7만 |
|---|
| 2025.10.23 | ₩159,925 | ₩161,062 | ₩156,288 | ₩159,029 | -0.56% | 34.3만 |
|---|
| 2025.10.22 | ₩161,517 | ₩162,332 | ₩158,615 | ₩159,925 | -0.99% | 27만 |
|---|
| 2025.10.21 | ₩159,671 | ₩165,047 | ₩159,671 | ₩161,771 | +1.31% | 37.4만 |
|---|
| 2025.10.20 | ₩158,628 | ₩162,212 | ₩157,378 | ₩160,220 | +1.00% | 35.5만 |
|---|
| 2025.10.17 | ₩157,705 | ₩158,989 | ₩156,141 | ₩157,853 | +0.09% | 30.4만 |
|---|
| 2025.10.16 | ₩161,009 | ₩161,597 | ₩154,844 | ₩157,278 | -2.32% | 71.6만 |
|---|
| 2025.10.15 | ₩169,766 | ₩170,113 | ₩159,270 | ₩160,728 | -5.32% | 51.9만 |
|---|
| 2025.10.14 | ₩165,181 | ₩170,182 | ₩163,480 | ₩167,053 | +1.13% | 88.2만 |
|---|
| 2025.10.13 | ₩161,209 | ₩165,849 | ₩159,257 | ₩164,271 | +1.90% | 75.1만 |
|---|
| 2025.10.10 | ₩159,096 | ₩159,431 | ₩153,292 | ₩158,147 | -0.60% | 116.3만 |
|---|