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 | ₩114,792 | ₩116,155 | ₩113,884 | ₩114,445 | -0.30% | 41.3만 |
| 2026.10.08 | ₩112,922 | ₩115,632 | ₩112,127 | ₩114,431 | +1.34% | 64.3만 |
| 2026.10.07 | ₩114,218 | ₩114,912 | ₩111,439 | ₩113,817 | -0.35% | 71.7만 |
| 2026.10.06 | ₩117,691 | ₩117,985 | ₩115,540 | ₩115,554 | -1.82% | 45.9만 |
| 2026.10.05 | ₩115,206 | ₩117,451 | ₩113,864 | ₩116,662 | +1.26% | 61.9만 |
| 2026.10.02 | ₩120,029 | ₩122,380 | ₩115,914 | ₩116,275 | -3.13% | 70만 |
| 2026.10.01 | ₩115,687 | ₩120,256 | ₩113,617 | ₩118,319 | +2.27% | 69.5만 |
| 2026.09.30 | ₩114,712 | ₩116,208 | ₩112,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,035 |
| +1.15% |
| 72.9만 |
| 2026.09.29 | ₩113,470 | ₩115,865 | ₩113,002 | ₩114,712 | +1.09% | 81.7만 |
|---|
| 2026.09.28 | ₩114,939 | ₩114,939 | ₩112,334 | ₩113,496 | -1.26% | 41.8만 |
|---|
| 2026.09.25 | ₩115,033 | ₩116,342 | ₩114,124 | ₩115,166 | +0.12% | 78.5만 |
|---|
| 2026.09.24 | ₩114,204 | ₩114,351 | ₩110,410 | ₩114,004 | -0.18% | 77.6만 |
|---|
| 2026.09.23 | ₩115,647 | ₩116,988 | ₩111,265 | ₩114,485 | -1.00% | 68.5만 |
|---|
| 2026.09.22 | ₩120,136 | ₩120,563 | ₩111,265 | ₩117,023 | -2.59% | 99.1만 |
|---|
| 2026.09.21 | ₩118,786 | ₩119,027 | ₩116,382 | ₩118,012 | -0.65% | 62.1만 |
|---|
| 2026.09.18 | ₩116,743 | ₩118,526 | ₩114,685 | ₩117,210 | +0.40% | 94.8만 |
|---|
| 2026.09.17 | ₩122,914 | ₩122,954 | ₩117,250 | ₩117,958 | -4.03% | 67.7만 |
|---|
| 2026.09.16 | ₩124,424 | ₩126,207 | ₩117,758 | ₩120,069 | -3.50% | 74만 |
|---|
| 2026.09.15 | ₩128,178 | ₩129,006 | ₩124,117 | ₩124,277 | -3.04% | 51.4만 |
|---|
| 2026.09.14 | ₩127,256 | ₩129,273 | ₩126,307 | ₩128,605 | +1.06% | 43.4만 |
|---|
| 2026.09.11 | ₩130,248 | ₩132,573 | ₩127,430 | ₩128,218 | -1.56% | 55.8만 |
|---|
| 2026.09.10 | ₩131,718 | ₩133,995 | ₩127,817 | ₩127,964 | -2.85% | 38.8만 |
|---|
| 2026.09.09 | ₩135,338 | ₩136,140 | ₩131,571 | ₩132,092 | -2.40% | 68.2만 |
|---|
| 2026.09.08 | ₩137,489 | ₩137,689 | ₩134,924 | ₩135,151 | -1.70% | 63.6만 |
|---|
| 2026.09.04 | ₩135,899 | ₩138,584 | ₩133,588 | ₩137,676 | +1.31% | 33.5만 |
|---|
| 2026.09.03 | ₩140,615 | ₩142,645 | ₩136,681 | ₩138,130 | -1.77% | 39.9만 |
|---|
| 2026.09.02 | ₩137,101 | ₩140,428 | ₩136,554 | ₩137,809 | +0.52% | 65.9만 |
|---|
| 2026.09.01 | ₩141,991 | ₩143,754 | ₩136,848 | ₩137,582 | -3.10% | 73.7만 |
|---|
| 2026.08.31 | ₩140,561 | ₩146,786 | ₩140,328 | ₩145,370 | +3.42% | 68.5만 |
|---|
| 2026.08.28 | ₩143,166 | ₩144,954 | ₩141,443 | ₩141,657 | -1.05% | 34.1만 |
|---|
| 2026.08.27 | ₩141,096 | ₩145,428 | ₩140,548 | ₩142,779 | +1.19% | 58.6만 |
|---|
| 2026.08.26 | ₩142,017 | ₩144,462 | ₩140,281 | ₩140,628 | -0.98% | 45.9만 |
|---|
| 2026.08.25 | ₩140,294 | ₩142,765 | ₩138,063 | ₩142,712 | +1.72% | 47.8만 |
|---|
| 2026.08.24 | ₩140,548 | ₩142,806 | ₩138,838 | ₩140,535 | -0.01% | 51.3만 |
|---|
| 2026.08.21 | ₩141,002 | ₩142,138 | ₩139,212 | ₩140,735 | -0.19% | 44.6만 |
|---|
| 2026.08.20 | ₩140,000 | ₩141,737 | ₩137,703 | ₩139,012 | -0.71% | 51.1만 |
|---|
| 2026.08.19 | ₩136,220 | ₩141,777 | ₩136,220 | ₩140,080 | +2.83% | 43.4만 |
|---|
| 2026.08.18 | ₩134,577 | ₩137,101 | ₩131,905 | ₩135,057 | +0.36% | 42만 |
|---|
| 2026.08.17 | ₩138,170 | ₩139,012 | ₩134,577 | ₩134,710 | -2.50% | 66.7만 |
|---|
| 2026.08.14 | ₩143,193 | ₩143,193 | ₩138,664 | ₩139,252 | -2.75% | 56만 |
|---|
| 2026.08.13 | ₩139,185 | ₩144,021 | ₩138,210 | ₩143,193 | +2.88% | 56만 |
|---|
| 2026.08.12 | ₩139,773 | ₩140,601 | ₩136,567 | ₩137,983 | -1.28% | 72.8만 |
|---|
| 2026.08.11 | ₩133,975 | ₩141,737 | ₩133,348 | ₩140,054 | +4.54% | 84.4만 |
|---|
| 2026.08.10 | ₩134,383 | ₩135,505 | ₩131,811 | ₩134,069 | -0.23% | 56.2만 |
|---|
| 2026.08.07 | ₩133,227 | ₩136,367 | ₩133,107 | ₩134,964 | +1.30% | 82.9만 |
|---|
| 2026.08.06 | ₩134,670 | ₩135,966 | ₩131,237 | ₩131,504 | -2.35% | 67만 |
|---|
| 2026.08.05 | ₩138,785 | ₩142,231 | ₩134,336 | ₩134,670 | -2.96% | 100만 |
|---|
| 2026.08.04 | ₩132,346 | ₩137,823 | ₩130,035 | ₩135,739 | +2.56% | 134.7만 |
|---|
| 2026.08.03 | ₩120,430 | ₩127,243 | ₩120,229 | ₩126,788 | +5.28% | 116만 |
|---|
| 2026.07.31 | ₩118,840 | ₩119,800 | ₩117,557 | ₩118,773 | -0.06% | 59.9만 |
|---|
| 2026.07.30 | ₩117,451 | ₩119,882 | ₩114,592 | ₩118,827 | +1.17% | 86.9만 |
|---|
| 2026.07.29 | ₩117,958 | ₩120,570 | ₩116,596 | ₩118,479 | +0.44% | 79.3만 |
|---|
| 2026.07.28 | ₩117,170 | ₩121,285 | ₩117,157 | ₩119,588 | +2.06% | 89만 |
|---|
| 2026.07.27 | ₩113,069 | ₩117,718 | ₩112,768 | ₩117,170 | +3.63% | 103만 |
|---|
| 2026.07.24 | ₩108,914 | ₩112,788 | ₩108,367 | ₩111,092 | +2.00% | 44.1만 |
|---|
| 2026.07.23 | ₩107,031 | ₩110,477 | ₩105,989 | ₩108,407 | +1.29% | 51만 |
|---|
| 2026.07.22 | ₩112,722 | ₩113,029 | ₩106,870 | ₩108,393 | -3.84% | 58만 |
|---|
| 2026.07.21 | ₩112,027 | ₩114,672 | ₩111,786 | ₩112,588 | +0.50% | 57.2만 |
|---|
| 2026.07.20 | ₩114,565 | ₩114,619 | ₩109,115 | ₩113,015 | -1.35% | 94.2만 |
|---|
| 2026.07.17 | ₩112,695 | ₩116,355 | ₩112,470 | ₩114,685 | +1.77% | 59만 |
|---|
| 2026.07.16 | ₩113,256 | ₩114,926 | ₩112,802 | ₩114,752 | +1.32% | 88만 |
|---|
| 2026.07.15 | ₩112,334 | ₩117,424 | ₩112,214 | ₩114,605 | +2.02% | 65.8만 |
|---|
| 2026.07.14 | ₩107,298 | ₩112,388 | ₩106,870 | ₩110,103 | +2.61% | 67.3만 |
|---|
| 2026.07.13 | ₩109,195 | ₩110,531 | ₩107,565 | ₩108,286 | -0.83% | 46만 |
|---|
| 2026.07.10 | ₩109,288 | ₩111,419 | ₩107,318 | ₩108,327 | -0.88% | 72.5만 |
|---|
| 2026.07.09 | ₩105,481 | ₩108,353 | ₩104,973 | ₩107,685 | +2.09% | 59만 |
|---|
| 2026.07.08 | ₩106,670 | ₩107,672 | ₩105,160 | ₩105,481 | -1.11% | 58.3만 |
|---|
| 2026.07.07 | ₩110,157 | ₩111,379 | ₩107,204 | ₩107,685 | -2.24% | 81.1만 |
|---|
| 2026.07.06 | ₩106,563 | ₩111,412 | ₩106,376 | ₩110,157 | +3.37% | 94만 |
|---|
| 2026.07.02 | ₩106,777 | ₩107,959 | ₩103,451 | ₩106,550 | -0.21% | 108.1만 |
|---|
| 2026.07.01 | ₩105,895 | ₩110,504 | ₩103,477 | ₩105,080 | -0.77% | 88.2만 |
|---|
| 2026.06.30 | ₩100,645 | ₩106,189 | ₩98,681 | ₩105,307 | +4.63% | 91.8만 |
|---|
| 2026.06.29 | ₩103,985 | ₩105,909 | ₩97,225 | ₩100,191 | -3.65% | 102.4만 |
|---|
| 2026.06.26 | ₩101,968 | ₩105,147 | ₩101,146 | ₩103,891 | +1.89% | 283만 |
|---|
| 2026.06.25 | ₩99,416 | ₩102,582 | ₩99,416 | ₩101,821 | +2.42% | 104.9만 |
|---|
| 2026.06.24 | ₩101,941 | ₩101,941 | ₩96,023 | ₩98,575 | -3.30% | 103.7만 |
|---|
| 2026.06.23 | ₩104,853 | ₩106,570 | ₩100,138 | ₩101,033 | -3.64% | 86.3만 |
|---|
| 2026.06.22 | ₩109,542 | ₩111,907 | ₩106,082 | ₩106,216 | -3.04% | 98.3만 |
|---|
| 2026.06.18 | ₩109,128 | ₩111,399 | ₩107,819 | ₩109,836 | +0.65% | 125.9만 |
|---|
| 2026.06.17 | ₩116,222 | ₩117,043 | ₩108,420 | ₩108,741 | -6.44% | 124.5만 |
|---|
| 2026.06.16 | ₩112,334 | ₩117,618 | ₩112,214 | ₩116,515 | +3.72% | 89.4만 |
|---|
| 2026.06.15 | ₩109,529 | ₩113,697 | ₩109,435 | ₩109,529 | 0.00% | 93.3만 |
|---|
| 2026.06.12 | ₩105,294 | ₩107,625 | ₩104,452 | ₩107,004 | +1.62% | 91.2만 |
|---|
| 2026.06.11 | ₩104,199 | ₩105,708 | ₩101,433 | ₩105,187 | +0.95% | 78.8만 |
|---|
| 2026.06.10 | ₩105,895 | ₩108,874 | ₩102,990 | ₩104,319 | -1.49% | 94.8만 |
|---|
| 2026.06.09 | ₩106,810 | ₩111,853 | ₩106,389 | ₩106,870 | +0.06% | 143.6만 |
|---|
| 2026.06.08 | ₩107,485 | ₩109,409 | ₩105,668 | ₩106,830 | -0.61% | 90.1만 |
|---|
| 2026.06.05 | ₩111,105 | ₩111,827 | ₩105,735 | ₩107,485 | -3.26% | 74.8만 |
|---|
| 2026.06.04 | ₩109,061 | ₩112,815 | ₩109,061 | ₩110,437 | +1.26% | 117.5만 |
|---|
| 2026.06.03 | ₩107,418 | ₩108,099 | ₩102,582 | ₩107,979 | +0.52% | 175.1만 |
|---|
| 2026.06.02 | ₩116,729 | ₩116,729 | ₩112,989 | ₩113,363 | -2.88% | 77.2만 |
|---|
| 2026.06.01 | ₩115,914 | ₩120,577 | ₩115,567 | ₩118,092 | +1.88% | 85만 |
|---|
| 2026.05.29 | ₩117,531 | ₩118,893 | ₩115,640 | ₩116,395 | -0.97% | 131.6만 |
|---|
| 2026.05.28 | ₩120,697 | ₩120,697 | ₩109,849 | ₩115,086 | -4.65% | 177.8만 |
|---|
| 2026.05.27 | ₩121,057 | ₩124,931 | ₩120,670 | ₩120,884 | -0.14% | 118.1만 |
|---|
| 2026.05.26 | ₩122,140 | ₩122,140 | ₩117,691 | ₩120,710 | -1.17% | 112.2만 |
|---|
| 2026.05.22 | ₩120,216 | ₩121,832 | ₩119,187 | ₩120,657 | +0.37% | 98.9만 |
|---|
| 2026.05.21 | ₩115,580 | ₩120,109 | ₩111,546 | ₩118,346 | +2.39% | 101.3만 |
|---|
| 2026.05.20 | ₩112,267 | ₩114,645 | ₩110,457 | ₩113,697 | +1.27% | 61.8만 |
|---|
| 2026.05.19 | ₩115,834 | ₩117,077 | ₩112,281 | ₩112,361 | -3.00% | 55.5만 |
|---|
| 2026.05.18 | ₩113,376 | ₩116,442 | ₩113,363 | ₩115,888 | +2.22% | 63.4만 |
|---|
| 2026.05.15 | ₩117,357 | ₩117,871 | ₩113,510 | ₩113,764 | -3.06% | 60만 |
|---|
| 2026.05.14 | ₩116,749 | ₩120,122 | ₩115,440 | ₩117,036 | +0.25% | 67.6만 |
|---|
| 2026.05.13 | ₩114,939 | ₩116,021 | ₩112,321 | ₩115,874 | +0.81% | 58.7만 |
|---|
| 2026.05.12 | ₩118,479 | ₩118,781 | ₩115,807 | ₩116,382 | -1.77% | 69.4만 |
|---|
| 2026.05.11 | ₩118,706 | ₩120,223 | ₩116,849 | ₩118,306 | -0.34% | 71.4만 |
|---|
| 2026.05.08 | ₩118,746 | ₩119,508 | ₩114,752 | ₩118,893 | +0.12% | 76.7만 |
|---|
| 2026.05.07 | ₩119,722 | ₩121,044 | ₩116,883 | ₩118,840 | -0.74% | 114만 |
|---|
| 2026.05.06 | ₩124,250 | ₩124,290 | ₩117,618 | ₩118,827 | -4.37% | 106.3만 |
|---|
| 2026.05.05 | ₩121,792 | ₩125,185 | ₩119,869 | ₩123,449 | +1.36% | 114.6만 |
|---|
| 2026.05.04 | ₩123,649 | ₩125,680 | ₩120,617 | ₩121,725 | -1.56% | 74.9만 |
|---|
| 2026.05.01 | ₩124,357 | ₩126,722 | ₩120,917 | ₩123,649 | -0.57% | 98.9만 |
|---|
| 2026.04.30 | ₩117,210 | ₩126,828 | ₩116,195 | ₩122,888 | +4.84% | 113.3만 |
|---|
| 2026.04.29 | ₩120,149 | ₩120,376 | ₩115,520 | ₩118,386 | -1.47% | 141.9만 |
|---|
| 2026.04.28 | ₩119,508 | ₩124,865 | ₩117,851 | ₩121,231 | +1.44% | 152.8만 |
|---|
| 2026.04.27 | ₩126,641 | ₩127,824 | ₩117,384 | ₩119,508 | -5.63% | 255만 |
|---|
| 2026.04.24 | ₩138,678 | ₩138,918 | ₩125,653 | ₩126,695 | -8.64% | 201.7만 |
|---|
| 2026.04.23 | ₩140,869 | ₩142,405 | ₩134,617 | ₩137,809 | -2.17% | 45.1만 |
|---|
| 2026.04.22 | ₩143,727 | ₩145,504 | ₩140,849 | ₩141,590 | -1.49% | 43.4만 |
|---|
| 2026.04.21 | ₩142,725 | ₩148,296 | ₩141,122 | ₩141,777 | -0.66% | 39.7만 |
|---|
| 2026.04.20 | ₩141,390 | ₩145,718 | ₩141,349 | ₩142,712 | +0.94% | 83.8만 |
|---|
| 2026.04.17 | ₩142,111 | ₩144,970 | ₩141,029 | ₩142,645 | +0.38% | 60.6만 |
|---|
| 2026.04.16 | ₩146,733 | ₩147,267 | ₩139,159 | ₩139,159 | -5.16% | 72.5만 |
|---|
| 2026.04.15 | ₩137,916 | ₩142,365 | ₩137,596 | ₩140,428 | +1.82% | 57.6만 |
|---|
| 2026.04.14 | ₩133,535 | ₩137,529 | ₩131,811 | ₩135,672 | +1.60% | 82.2만 |
|---|
| 2026.04.13 | ₩122,260 | ₩133,054 | ₩122,260 | ₩132,346 | +8.25% | 163.8만 |
|---|
| 2026.04.10 | ₩126,348 | ₩126,348 | ₩123,075 | ₩123,275 | -2.43% | 51.4만 |
|---|
| 2026.04.09 | ₩129,380 | ₩130,916 | ₩125,506 | ₩126,628 | -2.13% | 63만 |
|---|
| 2026.04.08 | ₩135,178 | ₩136,701 | ₩127,964 | ₩129,727 | -4.03% | 69.4만 |
|---|
| 2026.04.07 | ₩127,189 | ₩129,566 | ₩124,744 | ₩129,006 | +1.43% | 60만 |
|---|
| 2026.04.06 | ₩125,506 | ₩127,817 | ₩123,489 | ₩127,390 | +1.50% | 61.9만 |
|---|
| 2026.04.02 | ₩126,601 | ₩128,612 | ₩120,857 | ₩125,827 | -0.61% | 77.6만 |
|---|
| 2026.04.01 | ₩134,790 | ₩134,790 | ₩129,367 | ₩129,594 | -3.86% | 43.4만 |
|---|
| 2026.03.31 | ₩133,040 | ₩136,166 | ₩131,317 | ₩132,786 | -0.19% | 45.8만 |
|---|
| 2026.03.30 | ₩126,842 | ₩131,972 | ₩126,842 | ₩130,769 | +3.10% | 57.1만 |
|---|
| 2026.03.27 | ₩128,645 | ₩129,313 | ₩124,557 | ₩126,601 | -1.59% | 39.9만 |
|---|
| 2026.03.26 | ₩132,453 | ₩134,870 | ₩130,115 | ₩130,288 | -1.63% | 68.5만 |
|---|
| 2026.03.25 | ₩135,098 | ₩137,716 | ₩130,549 | ₩134,737 | -0.27% | 83.7만 |
|---|
| 2026.03.24 | ₩134,109 | ₩135,458 | ₩130,836 | ₩132,987 | -0.84% | 77만 |
|---|
| 2026.03.23 | ₩136,874 | ₩138,103 | ₩134,122 | ₩136,273 | -0.44% | 89만 |
|---|
| 2026.03.20 | ₩133,802 | ₩134,804 | ₩131,504 | ₩133,040 | -0.57% | 80.8만 |
|---|
| 2026.03.19 | ₩134,991 | ₩137,128 | ₩132,720 | ₩134,924 | -0.05% | 72.8만 |
|---|
| 2026.03.18 | ₩132,132 | ₩139,219 | ₩131,437 | ₩137,168 | +3.81% | 79.9만 |
|---|
| 2026.03.17 | ₩132,346 | ₩137,235 | ₩132,346 | ₩134,336 | +1.50% | 49만 |
|---|
| 2026.03.16 | ₩129,914 | ₩133,521 | ₩129,380 | ₩129,794 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩128,191 | ₩131,671 | ₩127,243 | ₩129,380 | +0.93% | 81만 |
|---|
| 2026.03.12 | ₩127,109 | ₩129,113 | ₩123,930 | ₩125,880 | -0.97% | 196.7만 |
|---|
| 2026.03.11 | ₩139,573 | ₩140,267 | ₩128,244 | ₩131,170 | -6.02% | 118.2만 |
|---|
| 2026.03.10 | ₩141,162 | ₩141,563 | ₩137,569 | ₩139,573 | -1.13% | 41.3만 |
|---|
| 2026.03.09 | ₩139,386 | ₩141,897 | ₩134,122 | ₩141,029 | +1.18% | 76.4만 |
|---|
| 2026.03.06 | ₩143,220 | ₩143,941 | ₩139,105 | ₩142,365 | -0.60% | 84.9만 |
|---|
| 2026.03.05 | ₩142,245 | ₩147,201 | ₩142,245 | ₩146,974 | +3.32% | 106.1만 |
|---|
| 2026.03.04 | ₩143,313 | ₩146,479 | ₩142,432 | ₩143,474 | +0.11% | 53.4만 |
|---|
| 2026.03.03 | ₩138,063 | ₩144,836 | ₩135,725 | ₩143,433 | +3.89% | 120.9만 |
|---|
| 2026.03.02 | ₩135,899 | ₩144,529 | ₩135,672 | ₩142,712 | +5.01% | 84.3만 |
|---|
| 2026.02.27 | ₩140,695 | ₩142,031 | ₩135,445 | ₩140,187 | -0.36% | 104.8만 |
|---|
| 2026.02.26 | ₩144,756 | ₩147,414 | ₩140,869 | ₩144,422 | -0.23% | 95.1만 |
|---|
| 2026.02.25 | ₩142,178 | ₩142,271 | ₩133,361 | ₩141,911 | -0.19% | 138.1만 |
|---|
| 2026.02.24 | ₩134,911 | ₩138,718 | ₩133,588 | ₩135,926 | +0.75% | 125.8만 |
|---|
| 2026.02.23 | ₩142,044 | ₩142,605 | ₩130,916 | ₩135,098 | -4.89% | 135만 |
|---|
| 2026.02.20 | ₩149,311 | ₩149,311 | ₩141,015 | ₩142,966 | -4.25% | 159.4만 |
|---|
| 2026.02.19 | ₩162,603 | ₩165,021 | ₩143,019 | ₩150,954 | -7.16% | 141만 |
|---|
| 2026.02.18 | ₩165,422 | ₩165,422 | ₩160,640 | ₩164,567 | -0.52% | 49.4만 |
|---|
| 2026.02.17 | ₩164,233 | ₩167,179 | ₩159,598 | ₩160,266 | -2.42% | 41만 |
|---|
| 2026.02.13 | ₩165,903 | ₩168,595 | ₩162,236 | ₩163,993 | -1.15% | 44.8만 |
|---|
| 2026.02.12 | ₩171,674 | ₩177,405 | ₩164,287 | ₩164,420 | -4.23% | 47.3만 |
|---|
| 2026.02.11 | ₩178,313 | ₩179,409 | ₩168,521 | ₩170,685 | -4.28% | 40.7만 |
|---|
| 2026.02.10 | ₩179,008 | ₩182,668 | ₩177,151 | ₩177,672 | -0.75% | 43.5만 |
|---|
| 2026.02.09 | ₩175,641 | ₩180,159 | ₩174,506 | ₩179,101 | +1.97% | 32.1만 |
|---|
| 2026.02.06 | ₩179,302 | ₩181,626 | ₩174,573 | ₩175,962 | -1.86% | 60.7만 |
|---|
| 2026.02.05 | ₩188,533 | ₩188,947 | ₩175,708 | ₩175,962 | -6.67% | 71.7만 |
|---|
| 2026.02.04 | ₩184,004 | ₩192,246 | ₩178,765 | ₩188,399 | +2.39% | 72.1만 |
|---|
| 2026.02.03 | ₩181,426 | ₩199,634 | ₩178,714 | ₩181,800 | +0.21% | 155.7만 |
|---|
| 2026.02.02 | ₩187,918 | ₩190,804 | ₩184,204 | ₩188,867 | +0.50% | 51.9만 |
|---|
| 2026.01.30 | ₩190,256 | ₩195,580 | ₩186,890 | ₩188,680 | -0.83% | 50.7만 |
|---|
| 2026.01.29 | ₩199,727 | ₩200,796 | ₩188,947 | ₩190,256 | -4.74% | 47.4만 |
|---|
| 2026.01.28 | ₩197,483 | ₩200,556 | ₩194,985 | ₩198,565 | +0.55% | 26.7만 |
|---|
| 2026.01.27 | ₩197,496 | ₩198,071 | ₩193,302 | ₩196,855 | -0.32% | 30.5만 |
|---|
| 2026.01.26 | ₩199,754 | ₩203,568 | ₩197,122 | ₩197,937 | -0.91% | 42.8만 |
|---|
| 2026.01.23 | ₩202,787 | ₩202,787 | ₩196,949 | ₩199,647 | -1.55% | 37.9만 |
|---|
| 2026.01.22 | ₩206,794 | ₩207,850 | ₩202,760 | ₩203,187 | -1.74% | 35.5만 |
|---|
| 2026.01.21 | ₩200,035 | ₩205,999 | ₩200,035 | ₩204,283 | +2.12% | 47만 |
|---|
| 2026.01.20 | ₩200,048 | ₩203,935 | ₩198,966 | ₩199,474 | -0.29% | 61만 |
|---|
| 2026.01.16 | ₩204,964 | ₩207,943 | ₩203,214 | ₩204,109 | -0.42% | 56.3만 |
|---|
| 2026.01.15 | ₩198,953 | ₩206,260 | ₩198,712 | ₩205,512 | +3.30% | 39.7만 |
|---|
| 2026.01.14 | ₩194,077 | ₩199,260 | ₩191,959 | ₩197,991 | +2.02% | 42.2만 |
|---|
| 2026.01.13 | ₩202,453 | ₩202,453 | ₩193,275 | ₩195,052 | -3.66% | 38.8만 |
|---|
| 2026.01.12 | ₩196,161 | ₩201,838 | ₩194,958 | ₩201,651 | +2.80% | 53.5만 |
|---|
| 2026.01.09 | ₩196,147 | ₩199,140 | ₩194,250 | ₩198,044 | +0.97% | 42만 |
|---|
| 2026.01.08 | ₩193,329 | ₩196,161 | ₩192,540 | ₩195,974 | +1.37% | 41만 |
|---|
| 2026.01.07 | ₩195,813 | ₩197,483 | ₩191,632 | ₩193,703 | -1.08% | 42.1만 |
|---|
| 2026.01.06 | ₩193,302 | ₩199,053 | ₩193,302 | ₩196,147 | +1.47% | 70.5만 |
|---|
| 2026.01.05 | ₩183,042 | ₩197,203 | ₩182,882 | ₩193,302 | +5.61% | 94만 |
|---|
| 2026.01.02 | ₩180,344 | ₩184,512 | ₩179,355 | ₩182,561 | +1.23% | 35.5만 |
|---|
| 2025.12.31 | ₩181,439 | ₩182,080 | ₩179,389 | ₩179,422 | -1.11% | 30.9만 |
|---|
| 2025.12.30 | ₩182,588 | ₩183,069 | ₩180,664 | ₩181,453 | -0.62% | 38.8만 |
|---|
| 2025.12.29 | ₩185,260 | ₩187,157 | ₩181,225 | ₩183,483 | -0.96% | 37.6만 |
|---|
| 2025.12.26 | ₩185,206 | ₩187,183 | ₩183,280 | ₩184,979 | -0.12% | 42.7만 |
|---|
| 2025.12.24 | ₩185,206 | ₩185,901 | ₩180,344 | ₩185,206 | 0.00% | 23.2만 |
|---|
| 2025.12.23 | ₩185,046 | ₩186,346 | ₩184,218 | ₩184,953 | -0.05% | 37.3만 |
|---|
| 2025.12.22 | ₩180,718 | ₩186,743 | ₩179,395 | ₩185,006 | +2.37% | 54.6만 |
|---|
| 2025.12.19 | ₩178,594 | ₩180,424 | ₩176,670 | ₩179,582 | +0.55% | 151.8만 |
|---|
| 2025.12.18 | ₩177,124 | ₩180,070 | ₩176,937 | ₩178,621 | +0.84% | 55.9만 |
|---|
| 2025.12.17 | ₩176,189 | ₩178,253 | ₩174,787 | ₩176,002 | -0.11% | 68.6만 |
|---|
| 2025.12.16 | ₩173,491 | ₩177,672 | ₩172,916 | ₩176,136 | +1.52% | 51.6만 |
|---|
| 2025.12.15 | ₩175,441 | ₩178,113 | ₩170,886 | ₩172,048 | -1.93% | 42.7만 |
|---|
| 2025.12.12 | ₩178,407 | ₩179,689 | ₩173,491 | ₩173,918 | -2.52% | 48.6만 |
|---|
| 2025.12.11 | ₩177,645 | ₩181,092 | ₩175,855 | ₩178,073 | +0.24% | 45.2만 |
|---|
| 2025.12.10 | ₩171,661 | ₩178,393 | ₩170,017 | ₩176,376 | +2.75% | 69.4만 |
|---|
| 2025.12.09 | ₩169,643 | ₩173,130 | ₩169,643 | ₩171,941 | +1.35% | 49.6만 |
|---|
| 2025.12.08 | ₩166,704 | ₩170,498 | ₩164,781 | ₩169,590 | +1.73% | 58.6만 |
|---|
| 2025.12.05 | ₩164,754 | ₩169,697 | ₩162,378 | ₩167,252 | +1.52% | 73.1만 |
|---|
| 2025.12.04 | ₩164,620 | ₩167,159 | ₩163,351 | ₩164,687 | +0.04% | 67만 |
|---|
| 2025.12.03 | ₩162,296 | ₩167,165 | ₩162,296 | ₩164,367 | +1.28% | 39.1만 |
|---|
| 2025.12.02 | ₩162,911 | ₩165,248 | ₩161,548 | ₩161,842 | -0.66% | 40.2만 |
|---|
| 2025.12.01 | ₩163,512 | ₩168,267 | ₩158,956 | ₩162,643 | -0.53% | 45.8만 |
|---|
| 2025.11.28 | ₩165,195 | ₩166,851 | ₩162,845 | ₩165,562 | +0.22% | 22.7만 |
|---|
| 2025.11.26 | ₩164,647 | ₩167,453 | ₩163,178 | ₩163,525 | -0.68% | 36.8만 |
|---|
| 2025.11.25 | ₩161,655 | ₩166,504 | ₩160,479 | ₩164,393 | +1.69% | 63.2만 |
|---|
| 2025.11.24 | ₩162,670 | ₩163,632 | ₩160,165 | ₩160,653 | -1.24% | 42.1만 |
|---|
| 2025.11.21 | ₩163,391 | ₩164,620 | ₩160,613 | ₩163,124 | -0.16% | 76.4만 |
|---|
| 2025.11.20 | ₩168,668 | ₩172,335 | ₩160,386 | ₩161,468 | -4.27% | 48.6만 |
|---|
| 2025.11.19 | ₩167,546 | ₩168,254 | ₩163,238 | ₩167,346 | -0.12% | 56.2만 |
|---|
| 2025.11.18 | ₩168,120 | ₩170,091 | ₩166,441 | ₩167,292 | -0.49% | 69.6만 |
|---|
| 2025.11.17 | ₩174,466 | ₩175,361 | ₩169,176 | ₩169,483 | -2.86% | 52.2만 |
|---|
| 2025.11.14 | ₩173,745 | ₩176,817 | ₩172,215 | ₩175,334 | +0.91% | 37.2만 |
|---|
| 2025.11.13 | ₩178,407 | ₩179,856 | ₩174,573 | ₩175,201 | -1.80% | 58.2만 |
|---|
| 2025.11.12 | ₩177,004 | ₩182,054 | ₩175,889 | ₩179,676 | +1.51% | 57.1만 |
|---|
| 2025.11.11 | ₩175,628 | ₩178,634 | ₩174,920 | ₩176,737 | +0.63% | 51.7만 |
|---|
| 2025.11.10 | ₩175,027 | ₩177,391 | ₩173,117 | ₩174,132 | -0.51% | 52.8만 |
|---|
| 2025.11.07 | ₩169,737 | ₩175,708 | ₩167,546 | ₩175,054 | +3.13% | 73.3만 |
|---|
| 2025.11.06 | ₩171,794 | ₩171,794 | ₩166,317 | ₩170,792 | -0.58% | 89.9만 |
|---|
| 2025.11.05 | ₩165,876 | ₩168,755 | ₩164,226 | ₩165,622 | -0.15% | 71.9만 |
|---|
| 2025.11.04 | ₩159,544 | ₩166,985 | ₩154,054 | ₩163,338 | +2.38% | 92.8만 |
|---|
| 2025.11.03 | ₩150,701 | ₩155,016 | ₩149,596 | ₩153,533 | +1.88% | 64.5만 |
|---|
| 2025.10.31 | ₩151,275 | ₩153,346 | ₩150,407 | ₩152,237 | +0.64% | 40.3만 |
|---|
| 2025.10.30 | ₩153,506 | ₩154,942 | ₩152,250 | ₩152,424 | -0.70% | 49.7만 |
|---|
| 2025.10.29 | ₩156,832 | ₩159,765 | ₩152,638 | ₩154,174 | -1.70% | 34.1만 |
|---|
| 2025.10.28 | ₩160,105 | ₩163,151 | ₩157,300 | ₩157,487 | -1.64% | 53.8만 |
|---|
| 2025.10.27 | ₩160,626 | ₩163,191 | ₩158,700 | ₩160,252 | -0.23% | 27.1만 |
|---|
| 2025.10.24 | ₩160,800 | ₩164,313 | ₩158,462 | ₩158,676 | -1.32% | 18.7만 |
|---|
| 2025.10.23 | ₩159,758 | ₩160,893 | ₩156,124 | ₩158,863 | -0.56% | 34.3만 |
|---|
| 2025.10.22 | ₩161,348 | ₩162,162 | ₩158,449 | ₩159,758 | -0.99% | 27만 |
|---|
| 2025.10.21 | ₩159,504 | ₩164,874 | ₩159,504 | ₩161,601 | +1.31% | 37.4만 |
|---|
| 2025.10.20 | ₩158,462 | ₩162,042 | ₩157,213 | ₩160,052 | +1.00% | 35.5만 |
|---|
| 2025.10.17 | ₩157,540 | ₩158,823 | ₩155,977 | ₩157,687 | +0.09% | 30.4만 |
|---|
| 2025.10.16 | ₩160,840 | ₩161,428 | ₩154,682 | ₩157,113 | -2.32% | 71.6만 |
|---|
| 2025.10.15 | ₩169,589 | ₩169,935 | ₩159,103 | ₩160,559 | -5.32% | 51.9만 |
|---|
| 2025.10.14 | ₩165,008 | ₩170,004 | ₩163,309 | ₩166,878 | +1.13% | 88.2만 |
|---|
| 2025.10.13 | ₩161,040 | ₩165,676 | ₩159,090 | ₩164,099 | +1.90% | 75.1만 |
|---|
| 2025.10.10 | ₩158,930 | ₩159,264 | ₩153,132 | ₩157,981 | -0.60% | 116.3만 |
|---|