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 | ₩114,902 | ₩116,266 | ₩113,993 | ₩114,554 | -0.30% | 41.3만 |
| 2026.10.08 | ₩113,030 | ₩115,743 | ₩112,235 | ₩114,541 | +1.34% | 64.3만 |
| 2026.10.07 | ₩114,327 | ₩115,022 | ₩111,546 | ₩113,926 | -0.35% | 71.7만 |
| 2026.10.06 | ₩117,804 | ₩118,098 | ₩115,651 | ₩115,664 | -1.82% | 45.9만 |
| 2026.10.05 | ₩115,317 | ₩117,563 | ₩113,973 | ₩116,774 | +1.26% | 61.9만 |
| 2026.10.02 | ₩120,144 | ₩122,497 | ₩116,025 | ₩116,386 | -3.13% | 70만 |
| 2026.10.01 | ₩115,798 | ₩120,371 | ₩113,725 | ₩118,432 | +2.27% | 69.5만 |
| 2026.09.30 | ₩114,822 | ₩116,320 | ₩112,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,146 |
| +1.15% |
| 72.9만 |
| 2026.09.29 | ₩113,578 | ₩115,976 | ₩113,110 | ₩114,822 | +1.09% | 81.7만 |
|---|
| 2026.09.28 | ₩115,049 | ₩115,049 | ₩112,442 | ₩113,605 | -1.26% | 41.8만 |
|---|
| 2026.09.25 | ₩115,143 | ₩116,453 | ₩114,234 | ₩115,277 | +0.12% | 78.5만 |
|---|
| 2026.09.24 | ₩114,314 | ₩114,461 | ₩110,516 | ₩114,113 | -0.18% | 77.6만 |
|---|
| 2026.09.23 | ₩115,758 | ₩117,100 | ₩111,372 | ₩114,595 | -1.00% | 68.5만 |
|---|
| 2026.09.22 | ₩120,251 | ₩120,679 | ₩111,372 | ₩117,135 | -2.59% | 99.1만 |
|---|
| 2026.09.21 | ₩118,900 | ₩119,141 | ₩116,493 | ₩118,125 | -0.65% | 62.1만 |
|---|
| 2026.09.18 | ₩116,854 | ₩118,640 | ₩114,795 | ₩117,322 | +0.40% | 94.8만 |
|---|
| 2026.09.17 | ₩123,032 | ₩123,072 | ₩117,363 | ₩118,071 | -4.03% | 67.7만 |
|---|
| 2026.09.16 | ₩124,543 | ₩126,328 | ₩117,871 | ₩120,184 | -3.50% | 74만 |
|---|
| 2026.09.15 | ₩128,300 | ₩129,130 | ₩124,236 | ₩124,396 | -3.04% | 51.4만 |
|---|
| 2026.09.14 | ₩127,378 | ₩129,397 | ₩126,428 | ₩128,728 | +1.06% | 43.4만 |
|---|
| 2026.09.11 | ₩130,373 | ₩132,700 | ₩127,552 | ₩128,341 | -1.56% | 55.8만 |
|---|
| 2026.09.10 | ₩131,844 | ₩134,124 | ₩127,939 | ₩128,087 | -2.85% | 38.8만 |
|---|
| 2026.09.09 | ₩135,468 | ₩136,270 | ₩131,697 | ₩132,218 | -2.40% | 68.2만 |
|---|
| 2026.09.08 | ₩137,621 | ₩137,821 | ₩135,053 | ₩135,280 | -1.70% | 63.6만 |
|---|
| 2026.09.04 | ₩136,029 | ₩138,717 | ₩133,716 | ₩137,808 | +1.31% | 33.5만 |
|---|
| 2026.09.03 | ₩140,749 | ₩142,782 | ₩136,812 | ₩138,262 | -1.77% | 39.9만 |
|---|
| 2026.09.02 | ₩137,233 | ₩140,562 | ₩136,684 | ₩137,941 | +0.52% | 65.9만 |
|---|
| 2026.09.01 | ₩142,127 | ₩143,892 | ₩136,979 | ₩137,714 | -3.10% | 73.7만 |
|---|
| 2026.08.31 | ₩140,696 | ₩146,927 | ₩140,462 | ₩145,510 | +3.42% | 68.5만 |
|---|
| 2026.08.28 | ₩143,303 | ₩145,093 | ₩141,578 | ₩141,792 | -1.05% | 34.1만 |
|---|
| 2026.08.27 | ₩141,231 | ₩145,567 | ₩140,683 | ₩142,916 | +1.19% | 58.6만 |
|---|
| 2026.08.26 | ₩142,153 | ₩144,600 | ₩140,415 | ₩140,763 | -0.98% | 45.9만 |
|---|
| 2026.08.25 | ₩140,429 | ₩142,902 | ₩138,195 | ₩142,849 | +1.72% | 47.8만 |
|---|
| 2026.08.24 | ₩140,683 | ₩142,942 | ₩138,971 | ₩140,669 | -0.01% | 51.3만 |
|---|
| 2026.08.21 | ₩141,137 | ₩142,274 | ₩139,345 | ₩140,870 | -0.19% | 44.6만 |
|---|
| 2026.08.20 | ₩140,134 | ₩141,873 | ₩137,834 | ₩139,145 | -0.71% | 51.1만 |
|---|
| 2026.08.19 | ₩136,350 | ₩141,913 | ₩136,350 | ₩140,215 | +2.83% | 43.4만 |
|---|
| 2026.08.18 | ₩134,705 | ₩137,233 | ₩132,031 | ₩135,187 | +0.36% | 42만 |
|---|
| 2026.08.17 | ₩138,302 | ₩139,145 | ₩134,705 | ₩134,839 | -2.50% | 66.7만 |
|---|
| 2026.08.14 | ₩143,330 | ₩143,330 | ₩138,797 | ₩139,386 | -2.75% | 56만 |
|---|
| 2026.08.13 | ₩139,319 | ₩144,159 | ₩138,343 | ₩143,330 | +2.88% | 56만 |
|---|
| 2026.08.12 | ₩139,907 | ₩140,736 | ₩136,698 | ₩138,115 | -1.28% | 72.8만 |
|---|
| 2026.08.11 | ₩134,104 | ₩141,873 | ₩133,475 | ₩140,188 | +4.54% | 84.4만 |
|---|
| 2026.08.10 | ₩134,512 | ₩135,635 | ₩131,938 | ₩134,197 | -0.23% | 56.2만 |
|---|
| 2026.08.07 | ₩133,355 | ₩136,497 | ₩133,235 | ₩135,093 | +1.30% | 82.9만 |
|---|
| 2026.08.06 | ₩134,799 | ₩136,096 | ₩131,363 | ₩131,630 | -2.35% | 67만 |
|---|
| 2026.08.05 | ₩138,918 | ₩142,367 | ₩134,465 | ₩134,799 | -2.96% | 100만 |
|---|
| 2026.08.04 | ₩132,472 | ₩137,955 | ₩130,159 | ₩135,869 | +2.56% | 134.7만 |
|---|
| 2026.08.03 | ₩120,545 | ₩127,364 | ₩120,344 | ₩126,910 | +5.28% | 116만 |
|---|
| 2026.07.31 | ₩118,954 | ₩119,915 | ₩117,670 | ₩118,887 | -0.06% | 59.9만 |
|---|
| 2026.07.30 | ₩117,563 | ₩119,997 | ₩114,702 | ₩118,940 | +1.17% | 86.9만 |
|---|
| 2026.07.29 | ₩118,071 | ₩120,685 | ₩116,707 | ₩118,593 | +0.44% | 79.3만 |
|---|
| 2026.07.28 | ₩117,282 | ₩121,401 | ₩117,269 | ₩119,703 | +2.06% | 89만 |
|---|
| 2026.07.27 | ₩113,177 | ₩117,831 | ₩112,876 | ₩117,282 | +3.63% | 103만 |
|---|
| 2026.07.24 | ₩109,019 | ₩112,896 | ₩108,470 | ₩111,198 | +2.00% | 44.1만 |
|---|
| 2026.07.23 | ₩107,133 | ₩110,583 | ₩106,090 | ₩108,511 | +1.29% | 51만 |
|---|
| 2026.07.22 | ₩112,830 | ₩113,137 | ₩106,973 | ₩108,497 | -3.84% | 58만 |
|---|
| 2026.07.21 | ₩112,134 | ₩114,782 | ₩111,894 | ₩112,696 | +0.50% | 57.2만 |
|---|
| 2026.07.20 | ₩114,675 | ₩114,728 | ₩109,219 | ₩113,124 | -1.35% | 94.2만 |
|---|
| 2026.07.17 | ₩112,803 | ₩116,467 | ₩112,578 | ₩114,795 | +1.77% | 59만 |
|---|
| 2026.07.16 | ₩113,364 | ₩115,036 | ₩112,910 | ₩114,862 | +1.32% | 88만 |
|---|
| 2026.07.15 | ₩112,442 | ₩117,536 | ₩112,321 | ₩114,715 | +2.02% | 65.8만 |
|---|
| 2026.07.14 | ₩107,401 | ₩112,495 | ₩106,973 | ₩110,209 | +2.61% | 67.3만 |
|---|
| 2026.07.13 | ₩109,299 | ₩110,637 | ₩107,668 | ₩108,390 | -0.83% | 46만 |
|---|
| 2026.07.10 | ₩109,393 | ₩111,526 | ₩107,421 | ₩108,430 | -0.88% | 72.5만 |
|---|
| 2026.07.09 | ₩105,582 | ₩108,457 | ₩105,074 | ₩107,788 | +2.09% | 59만 |
|---|
| 2026.07.08 | ₩106,772 | ₩107,775 | ₩105,261 | ₩105,582 | -1.11% | 58.3만 |
|---|
| 2026.07.07 | ₩110,262 | ₩111,486 | ₩107,307 | ₩107,788 | -2.24% | 81.1만 |
|---|
| 2026.07.06 | ₩106,665 | ₩111,519 | ₩106,478 | ₩110,262 | +3.37% | 94만 |
|---|
| 2026.07.02 | ₩106,879 | ₩108,063 | ₩103,550 | ₩106,652 | -0.21% | 108.1만 |
|---|
| 2026.07.01 | ₩105,997 | ₩110,610 | ₩103,576 | ₩105,181 | -0.77% | 88.2만 |
|---|
| 2026.06.30 | ₩100,742 | ₩106,291 | ₩98,776 | ₩105,408 | +4.63% | 91.8만 |
|---|
| 2026.06.29 | ₩104,085 | ₩106,010 | ₩97,319 | ₩100,287 | -3.65% | 102.4만 |
|---|
| 2026.06.26 | ₩102,065 | ₩105,248 | ₩101,243 | ₩103,991 | +1.89% | 283만 |
|---|
| 2026.06.25 | ₩99,511 | ₩102,681 | ₩99,511 | ₩101,918 | +2.42% | 104.9만 |
|---|
| 2026.06.24 | ₩102,039 | ₩102,039 | ₩96,115 | ₩98,669 | -3.30% | 103.7만 |
|---|
| 2026.06.23 | ₩104,954 | ₩106,672 | ₩100,234 | ₩101,129 | -3.64% | 86.3만 |
|---|
| 2026.06.22 | ₩109,647 | ₩112,014 | ₩106,184 | ₩106,318 | -3.04% | 98.3만 |
|---|
| 2026.06.18 | ₩109,233 | ₩111,506 | ₩107,922 | ₩109,941 | +0.65% | 125.9만 |
|---|
| 2026.06.17 | ₩116,333 | ₩117,155 | ₩108,524 | ₩108,845 | -6.44% | 124.5만 |
|---|
| 2026.06.16 | ₩112,442 | ₩117,730 | ₩112,321 | ₩116,627 | +3.72% | 89.4만 |
|---|
| 2026.06.15 | ₩109,634 | ₩113,806 | ₩109,540 | ₩109,634 | 0.00% | 93.3만 |
|---|
| 2026.06.12 | ₩105,395 | ₩107,728 | ₩104,553 | ₩107,107 | +1.62% | 91.2만 |
|---|
| 2026.06.11 | ₩104,298 | ₩105,809 | ₩101,531 | ₩105,288 | +0.95% | 78.8만 |
|---|
| 2026.06.10 | ₩105,997 | ₩108,979 | ₩103,088 | ₩104,419 | -1.49% | 94.8만 |
|---|
| 2026.06.09 | ₩106,913 | ₩111,960 | ₩106,491 | ₩106,973 | +0.06% | 143.6만 |
|---|
| 2026.06.08 | ₩107,588 | ₩109,513 | ₩105,769 | ₩106,933 | -0.61% | 90.1만 |
|---|
| 2026.06.05 | ₩111,212 | ₩111,934 | ₩105,836 | ₩107,588 | -3.26% | 74.8만 |
|---|
| 2026.06.04 | ₩109,166 | ₩112,923 | ₩109,166 | ₩110,543 | +1.26% | 117.5만 |
|---|
| 2026.06.03 | ₩107,521 | ₩108,203 | ₩102,681 | ₩108,083 | +0.52% | 175.1만 |
|---|
| 2026.06.02 | ₩116,841 | ₩116,841 | ₩113,097 | ₩113,471 | -2.88% | 77.2만 |
|---|
| 2026.06.01 | ₩116,025 | ₩120,692 | ₩115,678 | ₩118,205 | +1.88% | 85만 |
|---|
| 2026.05.29 | ₩117,643 | ₩119,007 | ₩115,751 | ₩116,507 | -0.97% | 131.6만 |
|---|
| 2026.05.28 | ₩120,812 | ₩120,812 | ₩109,955 | ₩115,196 | -4.65% | 177.8만 |
|---|
| 2026.05.27 | ₩121,173 | ₩125,051 | ₩120,786 | ₩121,000 | -0.14% | 118.1만 |
|---|
| 2026.05.26 | ₩122,257 | ₩122,257 | ₩117,804 | ₩120,826 | -1.17% | 112.2만 |
|---|
| 2026.05.22 | ₩120,331 | ₩121,949 | ₩119,301 | ₩120,772 | +0.37% | 98.9만 |
|---|
| 2026.05.21 | ₩115,691 | ₩120,224 | ₩111,653 | ₩118,459 | +2.39% | 101.3만 |
|---|
| 2026.05.20 | ₩112,375 | ₩114,755 | ₩110,563 | ₩113,806 | +1.27% | 61.8만 |
|---|
| 2026.05.19 | ₩115,945 | ₩117,189 | ₩112,388 | ₩112,469 | -3.00% | 55.5만 |
|---|
| 2026.05.18 | ₩113,485 | ₩116,554 | ₩113,471 | ₩115,999 | +2.22% | 63.4만 |
|---|
| 2026.05.15 | ₩117,470 | ₩117,984 | ₩113,618 | ₩113,873 | -3.06% | 60만 |
|---|
| 2026.05.14 | ₩116,861 | ₩120,237 | ₩115,551 | ₩117,149 | +0.25% | 67.6만 |
|---|
| 2026.05.13 | ₩115,049 | ₩116,132 | ₩112,428 | ₩115,985 | +0.81% | 58.7만 |
|---|
| 2026.05.12 | ₩118,593 | ₩118,895 | ₩115,918 | ₩116,493 | -1.77% | 69.4만 |
|---|
| 2026.05.11 | ₩118,820 | ₩120,338 | ₩116,961 | ₩118,419 | -0.34% | 71.4만 |
|---|
| 2026.05.08 | ₩118,860 | ₩119,622 | ₩114,862 | ₩119,007 | +0.12% | 76.7만 |
|---|
| 2026.05.07 | ₩119,836 | ₩121,160 | ₩116,995 | ₩118,954 | -0.74% | 114만 |
|---|
| 2026.05.06 | ₩124,369 | ₩124,409 | ₩117,730 | ₩118,940 | -4.37% | 106.3만 |
|---|
| 2026.05.05 | ₩121,909 | ₩125,305 | ₩119,983 | ₩123,567 | +1.36% | 114.6만 |
|---|
| 2026.05.04 | ₩123,768 | ₩125,800 | ₩120,732 | ₩121,842 | -1.56% | 74.9만 |
|---|
| 2026.05.01 | ₩124,476 | ₩126,843 | ₩121,033 | ₩123,768 | -0.57% | 98.9만 |
|---|
| 2026.04.30 | ₩117,322 | ₩126,950 | ₩116,306 | ₩123,005 | +4.84% | 113.3만 |
|---|
| 2026.04.29 | ₩120,264 | ₩120,491 | ₩115,631 | ₩118,499 | -1.47% | 141.9만 |
|---|
| 2026.04.28 | ₩119,622 | ₩124,984 | ₩117,964 | ₩121,347 | +1.44% | 152.8만 |
|---|
| 2026.04.27 | ₩126,763 | ₩127,946 | ₩117,496 | ₩119,622 | -5.63% | 255만 |
|---|
| 2026.04.24 | ₩138,811 | ₩139,051 | ₩125,773 | ₩126,816 | -8.64% | 201.7만 |
|---|
| 2026.04.23 | ₩141,004 | ₩142,541 | ₩134,746 | ₩137,941 | -2.17% | 45.1만 |
|---|
| 2026.04.22 | ₩143,865 | ₩145,643 | ₩140,983 | ₩141,726 | -1.49% | 43.4만 |
|---|
| 2026.04.21 | ₩142,862 | ₩148,438 | ₩141,258 | ₩141,913 | -0.66% | 39.7만 |
|---|
| 2026.04.20 | ₩141,525 | ₩145,857 | ₩141,485 | ₩142,849 | +0.94% | 83.8만 |
|---|
| 2026.04.17 | ₩142,247 | ₩145,109 | ₩141,164 | ₩142,782 | +0.38% | 60.6만 |
|---|
| 2026.04.16 | ₩146,874 | ₩147,409 | ₩139,292 | ₩139,292 | -5.16% | 72.5만 |
|---|
| 2026.04.15 | ₩138,048 | ₩142,501 | ₩137,727 | ₩140,562 | +1.82% | 57.6만 |
|---|
| 2026.04.14 | ₩133,663 | ₩137,661 | ₩131,938 | ₩135,802 | +1.60% | 82.2만 |
|---|
| 2026.04.13 | ₩122,377 | ₩133,181 | ₩122,377 | ₩132,472 | +8.25% | 163.8만 |
|---|
| 2026.04.10 | ₩126,469 | ₩126,469 | ₩123,193 | ₩123,393 | -2.43% | 51.4만 |
|---|
| 2026.04.09 | ₩129,504 | ₩131,042 | ₩125,626 | ₩126,749 | -2.13% | 63만 |
|---|
| 2026.04.08 | ₩135,307 | ₩136,832 | ₩128,087 | ₩129,852 | -4.03% | 69.4만 |
|---|
| 2026.04.07 | ₩127,311 | ₩129,690 | ₩124,864 | ₩129,130 | +1.43% | 60만 |
|---|
| 2026.04.06 | ₩125,626 | ₩127,939 | ₩123,607 | ₩127,512 | +1.50% | 61.9만 |
|---|
| 2026.04.02 | ₩126,723 | ₩128,735 | ₩120,973 | ₩125,947 | -0.61% | 77.6만 |
|---|
| 2026.04.01 | ₩134,919 | ₩134,919 | ₩129,491 | ₩129,718 | -3.86% | 43.4만 |
|---|
| 2026.03.31 | ₩133,168 | ₩136,297 | ₩131,443 | ₩132,914 | -0.19% | 45.8만 |
|---|
| 2026.03.30 | ₩126,963 | ₩132,098 | ₩126,963 | ₩130,895 | +3.10% | 57.1만 |
|---|
| 2026.03.27 | ₩128,769 | ₩129,437 | ₩124,677 | ₩126,723 | -1.59% | 39.9만 |
|---|
| 2026.03.26 | ₩132,579 | ₩135,000 | ₩130,239 | ₩130,413 | -1.63% | 68.5만 |
|---|
| 2026.03.25 | ₩135,227 | ₩137,848 | ₩130,674 | ₩134,866 | -0.27% | 83.7만 |
|---|
| 2026.03.24 | ₩134,237 | ₩135,588 | ₩130,961 | ₩133,114 | -0.84% | 77만 |
|---|
| 2026.03.23 | ₩137,005 | ₩138,236 | ₩134,251 | ₩136,404 | -0.44% | 89만 |
|---|
| 2026.03.20 | ₩133,930 | ₩134,933 | ₩131,630 | ₩133,168 | -0.57% | 80.8만 |
|---|
| 2026.03.19 | ₩135,120 | ₩137,259 | ₩132,847 | ₩135,053 | -0.05% | 72.8만 |
|---|
| 2026.03.18 | ₩132,259 | ₩139,352 | ₩131,563 | ₩137,300 | +3.81% | 79.9만 |
|---|
| 2026.03.17 | ₩132,472 | ₩137,366 | ₩132,472 | ₩134,465 | +1.50% | 49만 |
|---|
| 2026.03.16 | ₩130,039 | ₩133,649 | ₩129,504 | ₩129,918 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩128,314 | ₩131,797 | ₩127,364 | ₩129,504 | +0.93% | 81만 |
|---|
| 2026.03.12 | ₩127,231 | ₩129,237 | ₩124,048 | ₩126,001 | -0.97% | 196.7만 |
|---|
| 2026.03.11 | ₩139,706 | ₩140,402 | ₩128,367 | ₩131,296 | -6.02% | 118.2만 |
|---|
| 2026.03.10 | ₩141,298 | ₩141,699 | ₩137,701 | ₩139,706 | -1.13% | 41.3만 |
|---|
| 2026.03.09 | ₩139,519 | ₩142,033 | ₩134,251 | ₩141,164 | +1.18% | 76.4만 |
|---|
| 2026.03.06 | ₩143,357 | ₩144,079 | ₩139,238 | ₩142,501 | -0.60% | 84.9만 |
|---|
| 2026.03.05 | ₩142,381 | ₩147,342 | ₩142,381 | ₩147,114 | +3.32% | 106.1만 |
|---|
| 2026.03.04 | ₩143,451 | ₩146,620 | ₩142,568 | ₩143,611 | +0.11% | 53.4만 |
|---|
| 2026.03.03 | ₩138,195 | ₩144,975 | ₩135,855 | ₩143,571 | +3.89% | 120.9만 |
|---|
| 2026.03.02 | ₩136,029 | ₩144,667 | ₩135,802 | ₩142,849 | +5.01% | 84.3만 |
|---|
| 2026.02.27 | ₩140,830 | ₩142,167 | ₩135,575 | ₩140,322 | -0.36% | 104.8만 |
|---|
| 2026.02.26 | ₩144,895 | ₩147,556 | ₩141,004 | ₩144,560 | -0.23% | 95.1만 |
|---|
| 2026.02.25 | ₩142,314 | ₩142,408 | ₩133,489 | ₩142,047 | -0.19% | 138.1만 |
|---|
| 2026.02.24 | ₩135,040 | ₩138,851 | ₩133,716 | ₩136,056 | +0.75% | 125.8만 |
|---|
| 2026.02.23 | ₩142,180 | ₩142,742 | ₩131,042 | ₩135,227 | -4.89% | 135만 |
|---|
| 2026.02.20 | ₩149,454 | ₩149,454 | ₩141,151 | ₩143,103 | -4.25% | 159.4만 |
|---|
| 2026.02.19 | ₩162,759 | ₩165,179 | ₩143,156 | ₩151,099 | -7.16% | 141만 |
|---|
| 2026.02.18 | ₩165,581 | ₩165,581 | ₩160,793 | ₩164,725 | -0.52% | 49.4만 |
|---|
| 2026.02.17 | ₩164,390 | ₩167,339 | ₩159,751 | ₩160,419 | -2.42% | 41만 |
|---|
| 2026.02.13 | ₩166,062 | ₩168,756 | ₩162,391 | ₩164,150 | -1.15% | 44.8만 |
|---|
| 2026.02.12 | ₩171,838 | ₩177,575 | ₩164,444 | ₩164,578 | -4.23% | 47.3만 |
|---|
| 2026.02.11 | ₩178,484 | ₩179,581 | ₩168,683 | ₩170,849 | -4.28% | 40.7만 |
|---|
| 2026.02.10 | ₩179,179 | ₩182,843 | ₩177,321 | ₩177,842 | -0.75% | 43.5만 |
|---|
| 2026.02.09 | ₩175,810 | ₩180,332 | ₩174,673 | ₩179,273 | +1.97% | 32.1만 |
|---|
| 2026.02.06 | ₩179,474 | ₩181,800 | ₩174,740 | ₩176,131 | -1.86% | 60.7만 |
|---|
| 2026.02.05 | ₩188,713 | ₩189,128 | ₩175,877 | ₩176,131 | -6.67% | 71.7만 |
|---|
| 2026.02.04 | ₩184,180 | ₩192,431 | ₩178,936 | ₩188,580 | +2.39% | 72.1만 |
|---|
| 2026.02.03 | ₩181,600 | ₩199,825 | ₩178,885 | ₩181,974 | +0.21% | 155.7만 |
|---|
| 2026.02.02 | ₩188,098 | ₩190,987 | ₩184,381 | ₩189,048 | +0.50% | 51.9만 |
|---|
| 2026.01.30 | ₩190,438 | ₩195,767 | ₩187,069 | ₩188,860 | -0.83% | 50.7만 |
|---|
| 2026.01.29 | ₩199,919 | ₩200,989 | ₩189,128 | ₩190,438 | -4.74% | 47.4만 |
|---|
| 2026.01.28 | ₩197,672 | ₩200,748 | ₩195,172 | ₩198,755 | +0.55% | 26.7만 |
|---|
| 2026.01.27 | ₩197,686 | ₩198,261 | ₩193,487 | ₩197,044 | -0.32% | 30.5만 |
|---|
| 2026.01.26 | ₩199,946 | ₩203,763 | ₩197,311 | ₩198,127 | -0.91% | 42.8만 |
|---|
| 2026.01.23 | ₩202,981 | ₩202,981 | ₩197,137 | ₩199,839 | -1.55% | 37.9만 |
|---|
| 2026.01.22 | ₩206,992 | ₩208,049 | ₩202,954 | ₩203,382 | -1.74% | 35.5만 |
|---|
| 2026.01.21 | ₩200,226 | ₩206,197 | ₩200,226 | ₩204,479 | +2.12% | 47만 |
|---|
| 2026.01.20 | ₩200,240 | ₩204,131 | ₩199,157 | ₩199,665 | -0.29% | 61만 |
|---|
| 2026.01.16 | ₩205,160 | ₩208,142 | ₩203,409 | ₩204,305 | -0.42% | 56.3만 |
|---|
| 2026.01.15 | ₩199,143 | ₩206,457 | ₩198,903 | ₩205,709 | +3.30% | 39.7만 |
|---|
| 2026.01.14 | ₩194,263 | ₩199,451 | ₩192,143 | ₩198,180 | +2.02% | 42.2만 |
|---|
| 2026.01.13 | ₩202,647 | ₩202,647 | ₩193,460 | ₩195,239 | -3.66% | 38.8만 |
|---|
| 2026.01.12 | ₩196,349 | ₩202,031 | ₩195,145 | ₩201,844 | +2.80% | 53.5만 |
|---|
| 2026.01.09 | ₩196,335 | ₩199,330 | ₩194,436 | ₩198,234 | +0.97% | 42만 |
|---|
| 2026.01.08 | ₩193,514 | ₩196,349 | ₩192,725 | ₩196,161 | +1.37% | 41만 |
|---|
| 2026.01.07 | ₩196,001 | ₩197,672 | ₩191,816 | ₩193,888 | -1.08% | 42.1만 |
|---|
| 2026.01.06 | ₩193,487 | ₩199,244 | ₩193,487 | ₩196,335 | +1.47% | 70.5만 |
|---|
| 2026.01.05 | ₩183,218 | ₩197,392 | ₩183,057 | ₩193,487 | +5.61% | 94만 |
|---|
| 2026.01.02 | ₩180,517 | ₩184,689 | ₩179,527 | ₩182,736 | +1.23% | 35.5만 |
|---|
| 2025.12.31 | ₩181,613 | ₩182,255 | ₩179,561 | ₩179,594 | -1.11% | 30.9만 |
|---|
| 2025.12.30 | ₩182,763 | ₩183,244 | ₩180,838 | ₩181,626 | -0.62% | 38.8만 |
|---|
| 2025.12.29 | ₩185,437 | ₩187,336 | ₩181,399 | ₩183,659 | -0.96% | 37.6만 |
|---|
| 2025.12.26 | ₩185,384 | ₩187,363 | ₩183,456 | ₩185,157 | -0.12% | 42.7만 |
|---|
| 2025.12.24 | ₩185,384 | ₩186,079 | ₩180,517 | ₩185,384 | 0.00% | 23.2만 |
|---|
| 2025.12.23 | ₩185,223 | ₩186,524 | ₩184,394 | ₩185,130 | -0.05% | 37.3만 |
|---|
| 2025.12.22 | ₩180,891 | ₩186,922 | ₩179,567 | ₩185,183 | +2.37% | 54.6만 |
|---|
| 2025.12.19 | ₩178,765 | ₩180,597 | ₩176,839 | ₩179,754 | +0.55% | 151.8만 |
|---|
| 2025.12.18 | ₩177,294 | ₩180,242 | ₩177,107 | ₩178,792 | +0.84% | 55.9만 |
|---|
| 2025.12.17 | ₩176,358 | ₩178,424 | ₩174,954 | ₩176,171 | -0.11% | 68.6만 |
|---|
| 2025.12.16 | ₩173,657 | ₩177,842 | ₩173,082 | ₩176,305 | +1.52% | 51.6만 |
|---|
| 2025.12.15 | ₩175,609 | ₩178,284 | ₩171,050 | ₩172,213 | -1.93% | 42.7만 |
|---|
| 2025.12.12 | ₩178,578 | ₩179,861 | ₩173,657 | ₩174,085 | -2.52% | 48.6만 |
|---|
| 2025.12.11 | ₩177,816 | ₩181,265 | ₩176,024 | ₩178,243 | +0.24% | 45.2만 |
|---|
| 2025.12.10 | ₩171,825 | ₩178,564 | ₩170,180 | ₩176,545 | +2.75% | 69.4만 |
|---|
| 2025.12.09 | ₩169,806 | ₩173,296 | ₩169,806 | ₩172,106 | +1.35% | 49.6만 |
|---|
| 2025.12.08 | ₩166,864 | ₩170,662 | ₩164,939 | ₩169,752 | +1.73% | 58.6만 |
|---|
| 2025.12.05 | ₩164,912 | ₩169,859 | ₩162,533 | ₩167,412 | +1.52% | 73.1만 |
|---|
| 2025.12.04 | ₩164,778 | ₩167,319 | ₩163,508 | ₩164,845 | +0.04% | 67만 |
|---|
| 2025.12.03 | ₩162,452 | ₩167,326 | ₩162,452 | ₩164,524 | +1.28% | 39.1만 |
|---|
| 2025.12.02 | ₩163,067 | ₩165,407 | ₩161,703 | ₩161,997 | -0.66% | 40.2만 |
|---|
| 2025.12.01 | ₩163,668 | ₩168,429 | ₩159,109 | ₩162,799 | -0.53% | 45.8만 |
|---|
| 2025.11.28 | ₩165,353 | ₩167,011 | ₩163,001 | ₩165,721 | +0.22% | 22.7만 |
|---|
| 2025.11.26 | ₩164,805 | ₩167,613 | ₩163,334 | ₩163,682 | -0.68% | 36.8만 |
|---|
| 2025.11.25 | ₩161,810 | ₩166,664 | ₩160,633 | ₩164,551 | +1.69% | 63.2만 |
|---|
| 2025.11.24 | ₩162,826 | ₩163,789 | ₩160,319 | ₩160,807 | -1.24% | 42.1만 |
|---|
| 2025.11.21 | ₩163,548 | ₩164,778 | ₩160,767 | ₩163,281 | -0.16% | 76.4만 |
|---|
| 2025.11.20 | ₩168,830 | ₩172,500 | ₩160,539 | ₩161,623 | -4.27% | 48.6만 |
|---|
| 2025.11.19 | ₩167,707 | ₩168,415 | ₩163,394 | ₩167,506 | -0.12% | 56.2만 |
|---|
| 2025.11.18 | ₩168,282 | ₩170,254 | ₩166,601 | ₩167,453 | -0.49% | 69.6만 |
|---|
| 2025.11.17 | ₩174,633 | ₩175,529 | ₩169,338 | ₩169,645 | -2.86% | 52.2만 |
|---|
| 2025.11.14 | ₩173,911 | ₩176,986 | ₩172,380 | ₩175,502 | +0.91% | 37.2만 |
|---|
| 2025.11.13 | ₩178,578 | ₩180,029 | ₩174,740 | ₩175,369 | -1.80% | 58.2만 |
|---|
| 2025.11.12 | ₩177,174 | ₩182,228 | ₩176,057 | ₩179,848 | +1.51% | 57.1만 |
|---|
| 2025.11.11 | ₩175,796 | ₩178,805 | ₩175,088 | ₩176,906 | +0.63% | 51.7만 |
|---|
| 2025.11.10 | ₩175,195 | ₩177,561 | ₩173,283 | ₩174,299 | -0.51% | 52.8만 |
|---|
| 2025.11.07 | ₩169,900 | ₩175,877 | ₩167,707 | ₩175,221 | +3.13% | 73.3만 |
|---|
| 2025.11.06 | ₩171,959 | ₩171,959 | ₩166,476 | ₩170,956 | -0.58% | 89.9만 |
|---|
| 2025.11.05 | ₩166,035 | ₩168,917 | ₩164,384 | ₩165,781 | -0.15% | 71.9만 |
|---|
| 2025.11.04 | ₩159,697 | ₩167,145 | ₩154,201 | ₩163,495 | +2.38% | 92.8만 |
|---|
| 2025.11.03 | ₩150,845 | ₩155,164 | ₩149,739 | ₩153,680 | +1.88% | 64.5만 |
|---|
| 2025.10.31 | ₩151,420 | ₩153,493 | ₩150,551 | ₩152,383 | +0.64% | 40.3만 |
|---|
| 2025.10.30 | ₩153,653 | ₩155,091 | ₩152,396 | ₩152,570 | -0.70% | 49.7만 |
|---|
| 2025.10.29 | ₩156,983 | ₩159,918 | ₩152,784 | ₩154,322 | -1.70% | 34.1만 |
|---|
| 2025.10.28 | ₩160,259 | ₩163,307 | ₩157,451 | ₩157,638 | -1.64% | 53.8만 |
|---|
| 2025.10.27 | ₩160,780 | ₩163,347 | ₩158,852 | ₩160,406 | -0.23% | 27.1만 |
|---|
| 2025.10.24 | ₩160,954 | ₩164,471 | ₩158,614 | ₩158,828 | -1.32% | 18.7만 |
|---|
| 2025.10.23 | ₩159,911 | ₩161,048 | ₩156,274 | ₩159,015 | -0.56% | 34.3만 |
|---|
| 2025.10.22 | ₩161,502 | ₩162,318 | ₩158,601 | ₩159,911 | -0.99% | 27만 |
|---|
| 2025.10.21 | ₩159,657 | ₩165,032 | ₩159,657 | ₩161,756 | +1.31% | 37.4만 |
|---|
| 2025.10.20 | ₩158,614 | ₩162,198 | ₩157,364 | ₩160,205 | +1.00% | 35.5만 |
|---|
| 2025.10.17 | ₩157,691 | ₩158,975 | ₩156,127 | ₩157,838 | +0.09% | 30.4만 |
|---|
| 2025.10.16 | ₩160,994 | ₩161,582 | ₩154,830 | ₩157,263 | -2.32% | 71.6만 |
|---|
| 2025.10.15 | ₩169,751 | ₩170,097 | ₩159,256 | ₩160,713 | -5.32% | 51.9만 |
|---|
| 2025.10.14 | ₩165,166 | ₩170,167 | ₩163,465 | ₩167,038 | +1.13% | 88.2만 |
|---|
| 2025.10.13 | ₩161,195 | ₩165,835 | ₩159,242 | ₩164,257 | +1.90% | 75.1만 |
|---|
| 2025.10.10 | ₩159,082 | ₩159,416 | ₩153,279 | ₩158,133 | -0.60% | 116.3만 |
|---|