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 | ₩114,655 | ₩116,016 | ₩113,747 | ₩114,308 | -0.30% | 41.3만 |
| 2026.10.08 | ₩112,787 | ₩115,494 | ₩111,993 | ₩114,294 | +1.34% | 64.3만 |
| 2026.10.07 | ₩114,081 | ₩114,775 | ₩111,306 | ₩113,681 | -0.35% | 71.7만 |
| 2026.10.06 | ₩117,550 | ₩117,844 | ₩115,402 | ₩115,415 | -1.82% | 45.9만 |
| 2026.10.05 | ₩115,068 | ₩117,310 | ₩113,727 | ₩116,523 | +1.26% | 61.9만 |
| 2026.10.02 | ₩119,885 | ₩122,233 | ₩115,775 | ₩116,136 | -3.13% | 70만 |
| 2026.10.01 | ₩115,549 | ₩120,112 | ₩113,481 | ₩118,177 | +2.27% | 69.5만 |
| 2026.09.30 | ₩114,575 | ₩116,069 | ₩112,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,896 |
| +1.15% |
| 72.9만 |
| 2026.09.29 | ₩113,334 | ₩115,726 | ₩112,867 | ₩114,575 | +1.09% | 81.7만 |
|---|
| 2026.09.28 | ₩114,801 | ₩114,801 | ₩112,200 | ₩113,360 | -1.26% | 41.8만 |
|---|
| 2026.09.25 | ₩114,895 | ₩116,202 | ₩113,988 | ₩115,028 | +0.12% | 78.5만 |
|---|
| 2026.09.24 | ₩114,068 | ₩114,214 | ₩110,278 | ₩113,867 | -0.18% | 77.6만 |
|---|
| 2026.09.23 | ₩115,509 | ₩116,848 | ₩111,132 | ₩114,348 | -1.00% | 68.5만 |
|---|
| 2026.09.22 | ₩119,992 | ₩120,419 | ₩111,132 | ₩116,883 | -2.59% | 99.1만 |
|---|
| 2026.09.21 | ₩118,644 | ₩118,884 | ₩116,242 | ₩117,870 | -0.65% | 62.1만 |
|---|
| 2026.09.18 | ₩116,603 | ₩118,384 | ₩114,548 | ₩117,070 | +0.40% | 94.8만 |
|---|
| 2026.09.17 | ₩122,767 | ₩122,807 | ₩117,110 | ₩117,817 | -4.03% | 67.7만 |
|---|
| 2026.09.16 | ₩124,275 | ₩126,056 | ₩117,617 | ₩119,925 | -3.50% | 74만 |
|---|
| 2026.09.15 | ₩128,024 | ₩128,851 | ₩123,968 | ₩124,128 | -3.04% | 51.4만 |
|---|
| 2026.09.14 | ₩127,104 | ₩129,118 | ₩126,156 | ₩128,451 | +1.06% | 43.4만 |
|---|
| 2026.09.11 | ₩130,092 | ₩132,414 | ₩127,277 | ₩128,064 | -1.56% | 55.8만 |
|---|
| 2026.09.10 | ₩131,560 | ₩133,835 | ₩127,664 | ₩127,811 | -2.85% | 38.8만 |
|---|
| 2026.09.09 | ₩135,176 | ₩135,976 | ₩131,413 | ₩131,934 | -2.40% | 68.2만 |
|---|
| 2026.09.08 | ₩137,324 | ₩137,524 | ₩134,762 | ₩134,989 | -1.70% | 63.6만 |
|---|
| 2026.09.04 | ₩135,736 | ₩138,418 | ₩133,428 | ₩137,511 | +1.31% | 33.5만 |
|---|
| 2026.09.03 | ₩140,446 | ₩142,474 | ₩136,517 | ₩137,965 | -1.77% | 39.9만 |
|---|
| 2026.09.02 | ₩136,937 | ₩140,260 | ₩136,390 | ₩137,644 | +0.52% | 65.9만 |
|---|
| 2026.09.01 | ₩141,821 | ₩143,582 | ₩136,684 | ₩137,417 | -3.10% | 73.7만 |
|---|
| 2026.08.31 | ₩140,393 | ₩146,611 | ₩140,159 | ₩145,196 | +3.42% | 68.5만 |
|---|
| 2026.08.28 | ₩142,995 | ₩144,780 | ₩141,274 | ₩141,487 | -1.05% | 34.1만 |
|---|
| 2026.08.27 | ₩140,927 | ₩145,254 | ₩140,380 | ₩142,608 | +1.19% | 58.6만 |
|---|
| 2026.08.26 | ₩141,847 | ₩144,289 | ₩140,113 | ₩140,460 | -0.98% | 45.9만 |
|---|
| 2026.08.25 | ₩140,126 | ₩142,595 | ₩137,898 | ₩142,541 | +1.72% | 47.8만 |
|---|
| 2026.08.24 | ₩140,380 | ₩142,635 | ₩138,672 | ₩140,366 | -0.01% | 51.3만 |
|---|
| 2026.08.21 | ₩140,833 | ₩141,967 | ₩139,045 | ₩140,566 | -0.19% | 44.6만 |
|---|
| 2026.08.20 | ₩139,833 | ₩141,567 | ₩137,538 | ₩138,845 | -0.71% | 51.1만 |
|---|
| 2026.08.19 | ₩136,057 | ₩141,607 | ₩136,057 | ₩139,913 | +2.83% | 43.4만 |
|---|
| 2026.08.18 | ₩134,415 | ₩136,937 | ₩131,747 | ₩134,896 | +0.36% | 42만 |
|---|
| 2026.08.17 | ₩138,005 | ₩138,845 | ₩134,415 | ₩134,549 | -2.50% | 66.7만 |
|---|
| 2026.08.14 | ₩143,021 | ₩143,021 | ₩138,498 | ₩139,085 | -2.75% | 56만 |
|---|
| 2026.08.13 | ₩139,019 | ₩143,849 | ₩138,045 | ₩143,021 | +2.88% | 56만 |
|---|
| 2026.08.12 | ₩139,606 | ₩140,433 | ₩136,403 | ₩137,818 | -1.28% | 72.8만 |
|---|
| 2026.08.11 | ₩133,815 | ₩141,567 | ₩133,188 | ₩139,886 | +4.54% | 84.4만 |
|---|
| 2026.08.10 | ₩134,222 | ₩135,343 | ₩131,653 | ₩133,908 | -0.23% | 56.2만 |
|---|
| 2026.08.07 | ₩133,068 | ₩136,203 | ₩132,948 | ₩134,802 | +1.30% | 82.9만 |
|---|
| 2026.08.06 | ₩134,509 | ₩135,803 | ₩131,080 | ₩131,347 | -2.35% | 67만 |
|---|
| 2026.08.05 | ₩138,618 | ₩142,061 | ₩134,175 | ₩134,509 | -2.96% | 100만 |
|---|
| 2026.08.04 | ₩132,187 | ₩137,658 | ₩129,879 | ₩135,576 | +2.56% | 134.7만 |
|---|
| 2026.08.03 | ₩120,285 | ₩127,090 | ₩120,085 | ₩126,637 | +5.28% | 116만 |
|---|
| 2026.07.31 | ₩118,698 | ₩119,657 | ₩117,417 | ₩118,631 | -0.06% | 59.9만 |
|---|
| 2026.07.30 | ₩117,310 | ₩119,738 | ₩114,455 | ₩118,684 | +1.17% | 86.9만 |
|---|
| 2026.07.29 | ₩117,817 | ₩120,425 | ₩116,456 | ₩118,337 | +0.44% | 79.3만 |
|---|
| 2026.07.28 | ₩117,030 | ₩121,139 | ₩117,016 | ₩119,445 | +2.06% | 89만 |
|---|
| 2026.07.27 | ₩112,933 | ₩117,577 | ₩112,633 | ₩117,030 | +3.63% | 103만 |
|---|
| 2026.07.24 | ₩108,784 | ₩112,653 | ₩108,237 | ₩110,959 | +2.00% | 44.1만 |
|---|
| 2026.07.23 | ₩106,903 | ₩110,345 | ₩105,862 | ₩108,277 | +1.29% | 51만 |
|---|
| 2026.07.22 | ₩112,587 | ₩112,893 | ₩106,742 | ₩108,263 | -3.84% | 58만 |
|---|
| 2026.07.21 | ₩111,893 | ₩114,535 | ₩111,653 | ₩112,453 | +0.50% | 57.2만 |
|---|
| 2026.07.20 | ₩114,428 | ₩114,481 | ₩108,984 | ₩112,880 | -1.35% | 94.2만 |
|---|
| 2026.07.17 | ₩112,560 | ₩116,216 | ₩112,336 | ₩114,548 | +1.77% | 59만 |
|---|
| 2026.07.16 | ₩113,120 | ₩114,788 | ₩112,667 | ₩114,615 | +1.32% | 88만 |
|---|
| 2026.07.15 | ₩112,200 | ₩117,283 | ₩112,080 | ₩114,468 | +2.02% | 65.8만 |
|---|
| 2026.07.14 | ₩107,169 | ₩112,253 | ₩106,742 | ₩109,971 | +2.61% | 67.3만 |
|---|
| 2026.07.13 | ₩109,064 | ₩110,398 | ₩107,436 | ₩108,157 | -0.83% | 46만 |
|---|
| 2026.07.10 | ₩109,157 | ₩111,286 | ₩107,189 | ₩108,197 | -0.88% | 72.5만 |
|---|
| 2026.07.09 | ₩105,355 | ₩108,223 | ₩104,848 | ₩107,556 | +2.09% | 59만 |
|---|
| 2026.07.08 | ₩106,542 | ₩107,543 | ₩105,035 | ₩105,355 | -1.11% | 58.3만 |
|---|
| 2026.07.07 | ₩110,025 | ₩111,246 | ₩107,076 | ₩107,556 | -2.24% | 81.1만 |
|---|
| 2026.07.06 | ₩106,436 | ₩111,279 | ₩106,249 | ₩110,025 | +3.37% | 94만 |
|---|
| 2026.07.02 | ₩106,649 | ₩107,830 | ₩103,327 | ₩106,422 | -0.21% | 108.1만 |
|---|
| 2026.07.01 | ₩105,768 | ₩110,372 | ₩103,353 | ₩104,954 | -0.77% | 88.2만 |
|---|
| 2026.06.30 | ₩100,525 | ₩106,062 | ₩98,563 | ₩105,181 | +4.63% | 91.8만 |
|---|
| 2026.06.29 | ₩103,860 | ₩105,782 | ₩97,109 | ₩100,071 | -3.65% | 102.4만 |
|---|
| 2026.06.26 | ₩101,846 | ₩105,021 | ₩101,025 | ₩103,767 | +1.89% | 283만 |
|---|
| 2026.06.25 | ₩99,297 | ₩102,459 | ₩99,297 | ₩101,699 | +2.42% | 104.9만 |
|---|
| 2026.06.24 | ₩101,819 | ₩101,819 | ₩95,908 | ₩98,457 | -3.30% | 103.7만 |
|---|
| 2026.06.23 | ₩104,728 | ₩106,442 | ₩100,018 | ₩100,912 | -3.64% | 86.3만 |
|---|
| 2026.06.22 | ₩109,411 | ₩111,773 | ₩105,955 | ₩106,089 | -3.04% | 98.3만 |
|---|
| 2026.06.18 | ₩108,997 | ₩111,266 | ₩107,690 | ₩109,705 | +0.65% | 125.9만 |
|---|
| 2026.06.17 | ₩116,082 | ₩116,903 | ₩108,290 | ₩108,610 | -6.44% | 124.5만 |
|---|
| 2026.06.16 | ₩112,200 | ₩117,477 | ₩112,080 | ₩116,376 | +3.72% | 89.4만 |
|---|
| 2026.06.15 | ₩109,398 | ₩113,561 | ₩109,304 | ₩109,398 | 0.00% | 93.3만 |
|---|
| 2026.06.12 | ₩105,168 | ₩107,496 | ₩104,327 | ₩106,876 | +1.62% | 91.2만 |
|---|
| 2026.06.11 | ₩104,074 | ₩105,582 | ₩101,312 | ₩105,061 | +0.95% | 78.8만 |
|---|
| 2026.06.10 | ₩105,768 | ₩108,744 | ₩102,866 | ₩104,194 | -1.49% | 94.8만 |
|---|
| 2026.06.09 | ₩106,682 | ₩111,719 | ₩106,262 | ₩106,742 | +0.06% | 143.6만 |
|---|
| 2026.06.08 | ₩107,356 | ₩109,278 | ₩105,542 | ₩106,702 | -0.61% | 90.1만 |
|---|
| 2026.06.05 | ₩110,972 | ₩111,693 | ₩105,608 | ₩107,356 | -3.26% | 74.8만 |
|---|
| 2026.06.04 | ₩108,931 | ₩112,680 | ₩108,931 | ₩110,305 | +1.26% | 117.5만 |
|---|
| 2026.06.03 | ₩107,289 | ₩107,970 | ₩102,459 | ₩107,850 | +0.52% | 175.1만 |
|---|
| 2026.06.02 | ₩116,589 | ₩116,589 | ₩112,853 | ₩113,227 | -2.88% | 77.2만 |
|---|
| 2026.06.01 | ₩115,775 | ₩120,432 | ₩115,429 | ₩117,950 | +1.88% | 85만 |
|---|
| 2026.05.29 | ₩117,390 | ₩118,751 | ₩115,502 | ₩116,256 | -0.97% | 131.6만 |
|---|
| 2026.05.28 | ₩120,552 | ₩120,552 | ₩109,718 | ₩114,948 | -4.65% | 177.8만 |
|---|
| 2026.05.27 | ₩120,912 | ₩124,782 | ₩120,526 | ₩120,739 | -0.14% | 118.1만 |
|---|
| 2026.05.26 | ₩121,993 | ₩121,993 | ₩117,550 | ₩120,566 | -1.17% | 112.2만 |
|---|
| 2026.05.22 | ₩120,072 | ₩121,686 | ₩119,044 | ₩120,512 | +0.37% | 98.9만 |
|---|
| 2026.05.21 | ₩115,442 | ₩119,965 | ₩111,412 | ₩118,204 | +2.39% | 101.3만 |
|---|
| 2026.05.20 | ₩112,133 | ₩114,508 | ₩110,325 | ₩113,561 | +1.27% | 61.8만 |
|---|
| 2026.05.19 | ₩115,695 | ₩116,936 | ₩112,146 | ₩112,226 | -3.00% | 55.5만 |
|---|
| 2026.05.18 | ₩113,240 | ₩116,303 | ₩113,227 | ₩115,749 | +2.22% | 63.4만 |
|---|
| 2026.05.15 | ₩117,216 | ₩117,730 | ₩113,374 | ₩113,627 | -3.06% | 60만 |
|---|
| 2026.05.14 | ₩116,609 | ₩119,978 | ₩115,302 | ₩116,896 | +0.25% | 67.6만 |
|---|
| 2026.05.13 | ₩114,801 | ₩115,882 | ₩112,186 | ₩115,735 | +0.81% | 58.7만 |
|---|
| 2026.05.12 | ₩118,337 | ₩118,639 | ₩115,669 | ₩116,242 | -1.77% | 69.4만 |
|---|
| 2026.05.11 | ₩118,564 | ₩120,079 | ₩116,709 | ₩118,164 | -0.34% | 71.4만 |
|---|
| 2026.05.08 | ₩118,604 | ₩119,365 | ₩114,615 | ₩118,751 | +0.12% | 76.7만 |
|---|
| 2026.05.07 | ₩119,578 | ₩120,899 | ₩116,743 | ₩118,698 | -0.74% | 114만 |
|---|
| 2026.05.06 | ₩124,101 | ₩124,141 | ₩117,477 | ₩118,684 | -4.37% | 106.3만 |
|---|
| 2026.05.05 | ₩121,646 | ₩125,035 | ₩119,725 | ₩123,301 | +1.36% | 114.6만 |
|---|
| 2026.05.04 | ₩123,501 | ₩125,529 | ₩120,472 | ₩121,580 | -1.56% | 74.9만 |
|---|
| 2026.05.01 | ₩124,208 | ₩126,570 | ₩120,772 | ₩123,501 | -0.57% | 98.9만 |
|---|
| 2026.04.30 | ₩117,070 | ₩126,677 | ₩116,056 | ₩122,740 | +4.84% | 113.3만 |
|---|
| 2026.04.29 | ₩120,005 | ₩120,232 | ₩115,382 | ₩118,244 | -1.47% | 141.9만 |
|---|
| 2026.04.28 | ₩119,365 | ₩124,715 | ₩117,710 | ₩121,086 | +1.44% | 152.8만 |
|---|
| 2026.04.27 | ₩126,490 | ₩127,671 | ₩117,243 | ₩119,365 | -5.63% | 255만 |
|---|
| 2026.04.24 | ₩138,512 | ₩138,752 | ₩125,502 | ₩126,543 | -8.64% | 201.7만 |
|---|
| 2026.04.23 | ₩140,700 | ₩142,234 | ₩134,455 | ₩137,644 | -2.17% | 45.1만 |
|---|
| 2026.04.22 | ₩143,555 | ₩145,330 | ₩140,680 | ₩141,420 | -1.49% | 43.4만 |
|---|
| 2026.04.21 | ₩142,554 | ₩148,118 | ₩140,953 | ₩141,607 | -0.66% | 39.7만 |
|---|
| 2026.04.20 | ₩141,220 | ₩145,543 | ₩141,180 | ₩142,541 | +0.94% | 83.8만 |
|---|
| 2026.04.17 | ₩141,941 | ₩144,796 | ₩140,860 | ₩142,474 | +0.38% | 60.6만 |
|---|
| 2026.04.16 | ₩146,557 | ₩147,091 | ₩138,992 | ₩138,992 | -5.16% | 72.5만 |
|---|
| 2026.04.15 | ₩137,751 | ₩142,194 | ₩137,431 | ₩140,260 | +1.82% | 57.6만 |
|---|
| 2026.04.14 | ₩133,375 | ₩137,364 | ₩131,653 | ₩135,509 | +1.60% | 82.2만 |
|---|
| 2026.04.13 | ₩122,113 | ₩132,894 | ₩122,113 | ₩132,187 | +8.25% | 163.8만 |
|---|
| 2026.04.10 | ₩126,196 | ₩126,196 | ₩122,927 | ₩123,127 | -2.43% | 51.4만 |
|---|
| 2026.04.09 | ₩129,225 | ₩130,759 | ₩125,356 | ₩126,476 | -2.13% | 63만 |
|---|
| 2026.04.08 | ₩135,016 | ₩136,537 | ₩127,811 | ₩129,572 | -4.03% | 69.4만 |
|---|
| 2026.04.07 | ₩127,037 | ₩129,410 | ₩124,595 | ₩128,851 | +1.43% | 60만 |
|---|
| 2026.04.06 | ₩125,356 | ₩127,664 | ₩123,341 | ₩127,237 | +1.50% | 61.9만 |
|---|
| 2026.04.02 | ₩126,450 | ₩128,458 | ₩120,712 | ₩125,676 | -0.61% | 77.6만 |
|---|
| 2026.04.01 | ₩134,629 | ₩134,629 | ₩129,212 | ₩129,439 | -3.86% | 43.4만 |
|---|
| 2026.03.31 | ₩132,881 | ₩136,003 | ₩131,160 | ₩132,627 | -0.19% | 45.8만 |
|---|
| 2026.03.30 | ₩126,690 | ₩131,814 | ₩126,690 | ₩130,613 | +3.10% | 57.1만 |
|---|
| 2026.03.27 | ₩128,491 | ₩129,158 | ₩124,408 | ₩126,450 | -1.59% | 39.9만 |
|---|
| 2026.03.26 | ₩132,294 | ₩134,709 | ₩129,959 | ₩130,132 | -1.63% | 68.5만 |
|---|
| 2026.03.25 | ₩134,936 | ₩137,551 | ₩130,393 | ₩134,575 | -0.27% | 83.7만 |
|---|
| 2026.03.24 | ₩133,948 | ₩135,296 | ₩130,679 | ₩132,828 | -0.84% | 77만 |
|---|
| 2026.03.23 | ₩136,710 | ₩137,938 | ₩133,962 | ₩136,110 | -0.44% | 89만 |
|---|
| 2026.03.20 | ₩133,641 | ₩134,642 | ₩131,347 | ₩132,881 | -0.57% | 80.8만 |
|---|
| 2026.03.19 | ₩134,829 | ₩136,964 | ₩132,561 | ₩134,762 | -0.05% | 72.8만 |
|---|
| 2026.03.18 | ₩131,974 | ₩139,052 | ₩131,280 | ₩137,004 | +3.81% | 79.9만 |
|---|
| 2026.03.17 | ₩132,187 | ₩137,071 | ₩132,187 | ₩134,175 | +1.50% | 49만 |
|---|
| 2026.03.16 | ₩129,759 | ₩133,361 | ₩129,225 | ₩129,639 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩128,038 | ₩131,513 | ₩127,090 | ₩129,225 | +0.93% | 81만 |
|---|
| 2026.03.12 | ₩126,957 | ₩128,958 | ₩123,781 | ₩125,729 | -0.97% | 196.7만 |
|---|
| 2026.03.11 | ₩139,406 | ₩140,099 | ₩128,091 | ₩131,013 | -6.02% | 118.2만 |
|---|
| 2026.03.10 | ₩140,993 | ₩141,394 | ₩137,404 | ₩139,406 | -1.13% | 41.3만 |
|---|
| 2026.03.09 | ₩139,219 | ₩141,727 | ₩133,962 | ₩140,860 | +1.18% | 76.4만 |
|---|
| 2026.03.06 | ₩143,048 | ₩143,769 | ₩138,939 | ₩142,194 | -0.60% | 84.9만 |
|---|
| 2026.03.05 | ₩142,074 | ₩147,024 | ₩142,074 | ₩146,797 | +3.32% | 106.1만 |
|---|
| 2026.03.04 | ₩143,142 | ₩146,304 | ₩142,261 | ₩143,302 | +0.11% | 53.4만 |
|---|
| 2026.03.03 | ₩137,898 | ₩144,663 | ₩135,563 | ₩143,262 | +3.89% | 120.9만 |
|---|
| 2026.03.02 | ₩135,736 | ₩144,356 | ₩135,509 | ₩142,541 | +5.01% | 84.3만 |
|---|
| 2026.02.27 | ₩140,526 | ₩141,861 | ₩135,283 | ₩140,019 | -0.36% | 104.8만 |
|---|
| 2026.02.26 | ₩144,583 | ₩147,238 | ₩140,700 | ₩144,249 | -0.23% | 95.1만 |
|---|
| 2026.02.25 | ₩142,007 | ₩142,101 | ₩133,201 | ₩141,741 | -0.19% | 138.1만 |
|---|
| 2026.02.24 | ₩134,749 | ₩138,552 | ₩133,428 | ₩135,763 | +0.75% | 125.8만 |
|---|
| 2026.02.23 | ₩141,874 | ₩142,434 | ₩130,759 | ₩134,936 | -4.89% | 135만 |
|---|
| 2026.02.20 | ₩149,132 | ₩149,132 | ₩140,847 | ₩142,795 | -4.25% | 159.4만 |
|---|
| 2026.02.19 | ₩162,409 | ₩164,824 | ₩142,848 | ₩150,774 | -7.16% | 141만 |
|---|
| 2026.02.18 | ₩165,224 | ₩165,224 | ₩160,447 | ₩164,370 | -0.52% | 49.4만 |
|---|
| 2026.02.17 | ₩164,036 | ₩166,978 | ₩159,406 | ₩160,074 | -2.42% | 41만 |
|---|
| 2026.02.13 | ₩165,704 | ₩168,393 | ₩162,042 | ₩163,796 | -1.15% | 44.8만 |
|---|
| 2026.02.12 | ₩171,468 | ₩177,192 | ₩164,090 | ₩164,223 | -4.23% | 47.3만 |
|---|
| 2026.02.11 | ₩178,100 | ₩179,194 | ₩168,319 | ₩170,481 | -4.28% | 40.7만 |
|---|
| 2026.02.10 | ₩178,794 | ₩182,449 | ₩176,939 | ₩177,459 | -0.75% | 43.5만 |
|---|
| 2026.02.09 | ₩175,431 | ₩179,944 | ₩174,297 | ₩178,887 | +1.97% | 32.1만 |
|---|
| 2026.02.06 | ₩179,087 | ₩181,409 | ₩174,364 | ₩175,751 | -1.86% | 60.7만 |
|---|
| 2026.02.05 | ₩188,307 | ₩188,721 | ₩175,498 | ₩175,751 | -6.67% | 71.7만 |
|---|
| 2026.02.04 | ₩183,784 | ₩192,016 | ₩178,551 | ₩188,174 | +2.39% | 72.1만 |
|---|
| 2026.02.03 | ₩181,209 | ₩199,395 | ₩178,500 | ₩181,582 | +0.21% | 155.7만 |
|---|
| 2026.02.02 | ₩187,693 | ₩190,575 | ₩183,984 | ₩188,641 | +0.50% | 51.9만 |
|---|
| 2026.01.30 | ₩190,028 | ₩195,345 | ₩186,666 | ₩188,454 | -0.83% | 50.7만 |
|---|
| 2026.01.29 | ₩199,488 | ₩200,556 | ₩188,721 | ₩190,028 | -4.74% | 47.4만 |
|---|
| 2026.01.28 | ₩197,247 | ₩200,315 | ₩194,752 | ₩198,327 | +0.55% | 26.7만 |
|---|
| 2026.01.27 | ₩197,260 | ₩197,834 | ₩193,070 | ₩196,620 | -0.32% | 30.5만 |
|---|
| 2026.01.26 | ₩199,515 | ₩203,324 | ₩196,886 | ₩197,700 | -0.91% | 42.8만 |
|---|
| 2026.01.23 | ₩202,544 | ₩202,544 | ₩196,713 | ₩199,408 | -1.55% | 37.9만 |
|---|
| 2026.01.22 | ₩206,547 | ₩207,601 | ₩202,517 | ₩202,944 | -1.74% | 35.5만 |
|---|
| 2026.01.21 | ₩199,795 | ₩205,753 | ₩199,795 | ₩204,038 | +2.12% | 47만 |
|---|
| 2026.01.20 | ₩199,808 | ₩203,691 | ₩198,728 | ₩199,235 | -0.29% | 61만 |
|---|
| 2026.01.16 | ₩204,719 | ₩207,694 | ₩202,971 | ₩203,865 | -0.42% | 56.3만 |
|---|
| 2026.01.15 | ₩198,714 | ₩206,013 | ₩198,474 | ₩205,266 | +3.30% | 39.7만 |
|---|
| 2026.01.14 | ₩193,844 | ₩199,021 | ₩191,729 | ₩197,754 | +2.02% | 42.2만 |
|---|
| 2026.01.13 | ₩202,210 | ₩202,210 | ₩193,044 | ₩194,818 | -3.66% | 38.8만 |
|---|
| 2026.01.12 | ₩195,926 | ₩201,596 | ₩194,725 | ₩201,410 | +2.80% | 53.5만 |
|---|
| 2026.01.09 | ₩195,912 | ₩198,901 | ₩194,018 | ₩197,807 | +0.97% | 42만 |
|---|
| 2026.01.08 | ₩193,097 | ₩195,926 | ₩192,310 | ₩195,739 | +1.37% | 41만 |
|---|
| 2026.01.07 | ₩195,579 | ₩197,247 | ₩191,402 | ₩193,471 | -1.08% | 42.1만 |
|---|
| 2026.01.06 | ₩193,070 | ₩198,814 | ₩193,070 | ₩195,912 | +1.47% | 70.5만 |
|---|
| 2026.01.05 | ₩182,823 | ₩196,966 | ₩182,663 | ₩193,070 | +5.61% | 94만 |
|---|
| 2026.01.02 | ₩180,128 | ₩184,291 | ₩179,140 | ₩182,343 | +1.23% | 35.5만 |
|---|
| 2025.12.31 | ₩181,222 | ₩181,862 | ₩179,174 | ₩179,207 | -1.11% | 30.9만 |
|---|
| 2025.12.30 | ₩182,369 | ₩182,850 | ₩180,448 | ₩181,235 | -0.62% | 38.8만 |
|---|
| 2025.12.29 | ₩185,038 | ₩186,933 | ₩181,008 | ₩183,263 | -0.96% | 37.6만 |
|---|
| 2025.12.26 | ₩184,985 | ₩186,959 | ₩183,061 | ₩184,758 | -0.12% | 42.7만 |
|---|
| 2025.12.24 | ₩184,985 | ₩185,678 | ₩180,128 | ₩184,985 | 0.00% | 23.2만 |
|---|
| 2025.12.23 | ₩184,824 | ₩186,123 | ₩183,997 | ₩184,731 | -0.05% | 37.3만 |
|---|
| 2025.12.22 | ₩180,501 | ₩186,519 | ₩179,180 | ₩184,784 | +2.37% | 54.6만 |
|---|
| 2025.12.19 | ₩178,380 | ₩180,208 | ₩176,459 | ₩179,367 | +0.55% | 151.8만 |
|---|
| 2025.12.18 | ₩176,912 | ₩179,854 | ₩176,725 | ₩178,407 | +0.84% | 55.9만 |
|---|
| 2025.12.17 | ₩175,978 | ₩178,040 | ₩174,577 | ₩175,791 | -0.11% | 68.6만 |
|---|
| 2025.12.16 | ₩173,283 | ₩177,459 | ₩172,709 | ₩175,925 | +1.52% | 51.6만 |
|---|
| 2025.12.15 | ₩175,231 | ₩177,900 | ₩170,681 | ₩171,842 | -1.93% | 42.7만 |
|---|
| 2025.12.12 | ₩178,193 | ₩179,474 | ₩173,283 | ₩173,710 | -2.52% | 48.6만 |
|---|
| 2025.12.11 | ₩177,433 | ₩180,875 | ₩175,645 | ₩177,860 | +0.24% | 45.2만 |
|---|
| 2025.12.10 | ₩171,455 | ₩178,180 | ₩169,814 | ₩176,165 | +2.75% | 69.4만 |
|---|
| 2025.12.09 | ₩169,440 | ₩172,923 | ₩169,440 | ₩171,735 | +1.35% | 49.6만 |
|---|
| 2025.12.08 | ₩166,505 | ₩170,294 | ₩164,583 | ₩169,387 | +1.73% | 58.6만 |
|---|
| 2025.12.05 | ₩164,557 | ₩169,494 | ₩162,183 | ₩167,052 | +1.52% | 73.1만 |
|---|
| 2025.12.04 | ₩164,423 | ₩166,958 | ₩163,156 | ₩164,490 | +0.04% | 67만 |
|---|
| 2025.12.03 | ₩162,102 | ₩166,965 | ₩162,102 | ₩164,170 | +1.28% | 39.1만 |
|---|
| 2025.12.02 | ₩162,715 | ₩165,050 | ₩161,354 | ₩161,648 | -0.66% | 40.2만 |
|---|
| 2025.12.01 | ₩163,316 | ₩168,066 | ₩158,766 | ₩162,449 | -0.53% | 45.8만 |
|---|
| 2025.11.28 | ₩164,997 | ₩166,652 | ₩162,650 | ₩165,364 | +0.22% | 22.7만 |
|---|
| 2025.11.26 | ₩164,450 | ₩167,252 | ₩162,982 | ₩163,329 | -0.68% | 36.8만 |
|---|
| 2025.11.25 | ₩161,461 | ₩166,305 | ₩160,287 | ₩164,196 | +1.69% | 63.2만 |
|---|
| 2025.11.24 | ₩162,475 | ₩163,436 | ₩159,973 | ₩160,461 | -1.24% | 42.1만 |
|---|
| 2025.11.21 | ₩163,196 | ₩164,423 | ₩160,420 | ₩162,929 | -0.16% | 76.4만 |
|---|
| 2025.11.20 | ₩168,466 | ₩172,129 | ₩160,194 | ₩161,274 | -4.27% | 48.6만 |
|---|
| 2025.11.19 | ₩167,345 | ₩168,053 | ₩163,042 | ₩167,145 | -0.12% | 56.2만 |
|---|
| 2025.11.18 | ₩167,919 | ₩169,887 | ₩166,242 | ₩167,092 | -0.49% | 69.6만 |
|---|
| 2025.11.17 | ₩174,257 | ₩175,151 | ₩168,973 | ₩169,280 | -2.86% | 52.2만 |
|---|
| 2025.11.14 | ₩173,536 | ₩176,605 | ₩172,009 | ₩175,124 | +0.91% | 37.2만 |
|---|
| 2025.11.13 | ₩178,193 | ₩179,641 | ₩174,364 | ₩174,991 | -1.80% | 58.2만 |
|---|
| 2025.11.12 | ₩176,792 | ₩181,836 | ₩175,678 | ₩179,461 | +1.51% | 57.1만 |
|---|
| 2025.11.11 | ₩175,418 | ₩178,420 | ₩174,711 | ₩176,525 | +0.63% | 51.7만 |
|---|
| 2025.11.10 | ₩174,817 | ₩177,179 | ₩172,909 | ₩173,923 | -0.51% | 52.8만 |
|---|
| 2025.11.07 | ₩169,534 | ₩175,498 | ₩167,345 | ₩174,844 | +3.13% | 73.3만 |
|---|
| 2025.11.06 | ₩171,588 | ₩171,588 | ₩166,118 | ₩170,588 | -0.58% | 89.9만 |
|---|
| 2025.11.05 | ₩165,678 | ₩168,553 | ₩164,030 | ₩165,424 | -0.15% | 71.9만 |
|---|
| 2025.11.04 | ₩159,353 | ₩166,785 | ₩153,869 | ₩163,142 | +2.38% | 92.8만 |
|---|
| 2025.11.03 | ₩150,520 | ₩154,830 | ₩149,417 | ₩153,349 | +1.88% | 64.5만 |
|---|
| 2025.10.31 | ₩151,094 | ₩153,162 | ₩150,227 | ₩152,055 | +0.64% | 40.3만 |
|---|
| 2025.10.30 | ₩153,322 | ₩154,756 | ₩152,068 | ₩152,241 | -0.70% | 49.7만 |
|---|
| 2025.10.29 | ₩156,644 | ₩159,573 | ₩152,455 | ₩153,989 | -1.70% | 34.1만 |
|---|
| 2025.10.28 | ₩159,913 | ₩162,956 | ₩157,111 | ₩157,298 | -1.64% | 53.8만 |
|---|
| 2025.10.27 | ₩160,434 | ₩162,996 | ₩158,510 | ₩160,060 | -0.23% | 27.1만 |
|---|
| 2025.10.24 | ₩160,607 | ₩164,116 | ₩158,272 | ₩158,486 | -1.32% | 18.7만 |
|---|
| 2025.10.23 | ₩159,567 | ₩160,701 | ₩155,937 | ₩158,673 | -0.56% | 34.3만 |
|---|
| 2025.10.22 | ₩161,154 | ₩161,968 | ₩158,259 | ₩159,567 | -0.99% | 27만 |
|---|
| 2025.10.21 | ₩159,313 | ₩164,677 | ₩159,313 | ₩161,408 | +1.31% | 37.4만 |
|---|
| 2025.10.20 | ₩158,272 | ₩161,848 | ₩157,025 | ₩159,860 | +1.00% | 35.5만 |
|---|
| 2025.10.17 | ₩157,352 | ₩158,633 | ₩155,791 | ₩157,498 | +0.09% | 30.4만 |
|---|
| 2025.10.16 | ₩160,647 | ₩161,234 | ₩154,496 | ₩156,925 | -2.32% | 71.6만 |
|---|
| 2025.10.15 | ₩169,386 | ₩169,731 | ₩158,913 | ₩160,367 | -5.32% | 51.9만 |
|---|
| 2025.10.14 | ₩164,810 | ₩169,800 | ₩163,113 | ₩166,678 | +1.13% | 88.2만 |
|---|
| 2025.10.13 | ₩160,847 | ₩165,477 | ₩158,899 | ₩163,903 | +1.90% | 75.1만 |
|---|
| 2025.10.10 | ₩158,739 | ₩159,073 | ₩152,949 | ₩157,792 | -0.60% | 116.3만 |
|---|