시장 데이터를 불러오는 중
전체 종목
하모닉 과거 주가
Harmonic Inc. - Common Stock · HLIT · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harmonic Inc. - Common Stock · HLIT · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,089 | ₩15,102 | ₩14,713 | ₩14,727 | -2.40% | 126.9만 |
| 2026.10.08 | ₩14,847 | ₩15,062 | ₩14,646 | ₩14,834 | -0.09% | 149.4만 |
| 2026.10.07 | ₩14,794 | ₩15,142 | ₩14,794 | ₩15,102 | +2.08% | 119.5만 |
| 2026.10.06 | ₩15,263 | ₩15,330 | ₩14,941 | ₩15,035 | -1.49% | 134.2만 |
| 2026.10.05 | ₩14,941 | ₩15,249 | ₩14,700 | ₩15,035 | +0.63% | 148.9만 |
| 2026.10.02 | ₩14,767 | ₩15,089 | ₩14,472 | ₩14,968 | +1.36% | 181만 |
| 2026.10.01 | ₩14,271 | ₩14,566 | ₩13,976 | ₩14,365 | +0.66% | 192만 |
| 2026.09.30 | ₩14,258 | ₩14,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,151 |
| -0.75% |
| 140.8만 |
| 2026.09.29 | ₩14,285 | ₩14,338 | ₩13,976 | ₩14,137 | -1.03% | 91.8만 |
|---|
| 2026.09.28 | ₩14,606 | ₩14,633 | ₩14,137 | ₩14,177 | -2.94% | 96만 |
|---|
| 2026.09.25 | ₩14,767 | ₩14,995 | ₩14,700 | ₩14,754 | -0.09% | 98.6만 |
|---|
| 2026.09.24 | ₩14,620 | ₩14,700 | ₩14,445 | ₩14,673 | +0.37% | 138.6만 |
|---|
| 2026.09.23 | ₩15,075 | ₩15,209 | ₩14,687 | ₩14,727 | -2.31% | 75.8만 |
|---|
| 2026.09.22 | ₩15,209 | ₩15,357 | ₩14,955 | ₩15,129 | -0.53% | 102.6만 |
|---|
| 2026.09.21 | ₩15,008 | ₩15,223 | ₩14,794 | ₩15,169 | +1.07% | 136만 |
|---|
| 2026.09.18 | ₩14,874 | ₩15,008 | ₩14,392 | ₩14,874 | 0.00% | 427.1만 |
|---|
| 2026.09.17 | ₩15,464 | ₩15,477 | ₩14,700 | ₩14,727 | -4.77% | 193.3만 |
|---|
| 2026.09.16 | ₩15,732 | ₩15,839 | ₩14,847 | ₩14,941 | -5.03% | 205.3만 |
|---|
| 2026.09.15 | ₩14,981 | ₩15,718 | ₩14,981 | ₩15,571 | +3.94% | 242.3만 |
|---|
| 2026.09.14 | ₩15,558 | ₩15,625 | ₩15,022 | ₩15,075 | -3.10% | 143만 |
|---|
| 2026.09.11 | ₩15,946 | ₩16,348 | ₩15,946 | ₩16,080 | +0.84% | 102.8만 |
|---|
| 2026.09.10 | ₩15,678 | ₩16,053 | ₩15,544 | ₩15,598 | -0.51% | 123만 |
|---|
| 2026.09.09 | ₩15,893 | ₩16,228 | ₩15,745 | ₩15,812 | -0.51% | 120.5만 |
|---|
| 2026.09.08 | ₩15,893 | ₩16,348 | ₩15,531 | ₩16,027 | +0.84% | 131만 |
|---|
| 2026.09.04 | ₩15,651 | ₩15,866 | ₩15,598 | ₩15,785 | +0.86% | 93.1만 |
|---|
| 2026.09.03 | ₩15,799 | ₩15,799 | ₩15,464 | ₩15,558 | -1.53% | 86.7만 |
|---|
| 2026.09.02 | ₩15,732 | ₩15,839 | ₩15,450 | ₩15,799 | +0.43% | 105.4만 |
|---|
| 2026.09.01 | ₩15,745 | ₩15,946 | ₩15,558 | ₩15,705 | -0.26% | 108.5만 |
|---|
| 2026.08.31 | ₩16,107 | ₩16,241 | ₩15,852 | ₩16,053 | -0.33% | 125.1만 |
|---|
| 2026.08.28 | ₩16,549 | ₩16,723 | ₩16,067 | ₩16,107 | -2.67% | 142.9만 |
|---|
| 2026.08.27 | ₩16,898 | ₩17,045 | ₩16,415 | ₩16,455 | -2.62% | 113.6만 |
|---|
| 2026.08.26 | ₩16,415 | ₩16,831 | ₩16,415 | ₩16,670 | +1.55% | 86.5만 |
|---|
| 2026.08.25 | ₩16,415 | ₩16,522 | ₩16,067 | ₩16,496 | +0.49% | 104.9만 |
|---|
| 2026.08.24 | ₩16,429 | ₩16,496 | ₩15,933 | ₩16,094 | -2.04% | 148만 |
|---|
| 2026.08.21 | ₩16,723 | ₩16,938 | ₩16,388 | ₩16,710 | -0.08% | 117.4만 |
|---|
| 2026.08.20 | ₩16,710 | ₩16,938 | ₩16,455 | ₩16,576 | -0.80% | 172만 |
|---|
| 2026.08.19 | ₩17,286 | ₩17,393 | ₩16,790 | ₩16,831 | -2.64% | 214.9만 |
|---|
| 2026.08.18 | ₩17,326 | ₩17,836 | ₩17,005 | ₩17,058 | -1.55% | 152.3만 |
|---|
| 2026.08.17 | ₩18,546 | ₩18,546 | ₩17,970 | ₩17,996 | -2.96% | 138만 |
|---|
| 2026.08.14 | ₩17,661 | ₩18,733 | ₩17,661 | ₩18,653 | +5.61% | 273.7만 |
|---|
| 2026.08.13 | ₩19,403 | ₩20,181 | ₩17,099 | ₩17,527 | -9.67% | 688.2만 |
|---|
| 2026.08.12 | ₩15,893 | ₩16,214 | ₩15,705 | ₩16,080 | +1.18% | 302.3만 |
|---|
| 2026.08.11 | ₩15,812 | ₩15,919 | ₩15,249 | ₩15,343 | -2.97% | 146.7만 |
|---|
| 2026.08.10 | ₩15,933 | ₩16,000 | ₩15,531 | ₩15,544 | -2.44% | 115.1만 |
|---|
| 2026.08.07 | ₩15,946 | ₩16,027 | ₩15,651 | ₩15,866 | -0.50% | 76.1만 |
|---|
| 2026.08.06 | ₩15,893 | ₩16,295 | ₩15,584 | ₩15,651 | -1.52% | 87.4만 |
|---|
| 2026.08.05 | ₩16,362 | ₩16,429 | ₩15,906 | ₩16,053 | -1.88% | 143.8만 |
|---|
| 2026.08.04 | ₩16,321 | ₩16,804 | ₩16,228 | ₩16,576 | +1.56% | 125.4만 |
|---|
| 2026.08.03 | ₩15,410 | ₩15,852 | ₩15,316 | ₩15,812 | +2.61% | 105.7만 |
|---|
| 2026.07.31 | ₩15,343 | ₩15,638 | ₩15,035 | ₩15,477 | +0.87% | 115.8만 |
|---|
| 2026.07.30 | ₩14,754 | ₩15,089 | ₩14,646 | ₩15,035 | +1.91% | 103.6만 |
|---|
| 2026.07.29 | ₩14,727 | ₩14,941 | ₩14,003 | ₩14,204 | -3.55% | 133만 |
|---|
| 2026.07.28 | ₩14,807 | ₩14,861 | ₩14,124 | ₩14,821 | +0.09% | 145.6만 |
|---|
| 2026.07.27 | ₩15,263 | ₩15,330 | ₩14,459 | ₩15,209 | -0.35% | 178.8만 |
|---|
| 2026.07.24 | ₩15,558 | ₩15,571 | ₩14,861 | ₩14,995 | -3.62% | 139.3만 |
|---|
| 2026.07.23 | ₩15,826 | ₩16,094 | ₩15,330 | ₩15,544 | -1.78% | 139.2만 |
|---|
| 2026.07.22 | ₩16,429 | ₩16,589 | ₩16,000 | ₩16,080 | -2.12% | 108.8만 |
|---|
| 2026.07.21 | ₩16,522 | ₩16,737 | ₩16,362 | ₩16,710 | +1.14% | 126.8만 |
|---|
| 2026.07.20 | ₩16,375 | ₩16,496 | ₩15,946 | ₩16,120 | -1.55% | 127.2만 |
|---|
| 2026.07.17 | ₩15,933 | ₩16,656 | ₩15,745 | ₩16,120 | +1.18% | 141.6만 |
|---|
| 2026.07.16 | ₩17,058 | ₩17,166 | ₩16,228 | ₩16,348 | -4.16% | 231.3만 |
|---|
| 2026.07.15 | ₩18,599 | ₩18,599 | ₩16,965 | ₩17,407 | -6.41% | 126.4만 |
|---|
| 2026.07.14 | ₩18,546 | ₩18,707 | ₩18,090 | ₩18,318 | -1.23% | 127.1만 |
|---|
| 2026.07.13 | ₩18,425 | ₩18,680 | ₩18,050 | ₩18,318 | -0.58% | 187.9만 |
|---|
| 2026.07.10 | ₩18,693 | ₩18,988 | ₩18,613 | ₩18,827 | +0.72% | 103.4만 |
|---|
| 2026.07.09 | ₩18,908 | ₩19,202 | ₩18,720 | ₩18,948 | +0.21% | 106.9만 |
|---|
| 2026.07.08 | ₩17,769 | ₩18,439 | ₩17,648 | ₩18,398 | +3.54% | 158.3만 |
|---|
| 2026.07.07 | ₩18,278 | ₩18,599 | ₩17,702 | ₩17,996 | -1.54% | 187.2만 |
|---|
| 2026.07.06 | ₩19,082 | ₩19,537 | ₩18,586 | ₩18,693 | -2.04% | 175.5만 |
|---|
| 2026.07.02 | ₩21,146 | ₩21,172 | ₩18,465 | ₩18,854 | -10.84% | 291.8만 |
|---|
| 2026.07.01 | ₩21,427 | ₩21,802 | ₩20,931 | ₩21,146 | -1.31% | 200.8만 |
|---|
| 2026.06.30 | ₩20,918 | ₩22,097 | ₩20,811 | ₩21,883 | +4.61% | 282.9만 |
|---|
| 2026.06.29 | ₩20,033 | ₩21,159 | ₩19,578 | ₩21,119 | +5.42% | 260.7만 |
|---|
| 2026.06.26 | ₩19,457 | ₩20,288 | ₩19,082 | ₩19,966 | +2.62% | 587.2만 |
|---|
| 2026.06.25 | ₩19,805 | ₩20,181 | ₩19,122 | ₩19,899 | +0.47% | 169.6만 |
|---|
| 2026.06.24 | ₩19,698 | ₩19,939 | ₩19,162 | ₩19,484 | -1.09% | 134.3만 |
|---|
| 2026.06.23 | ₩19,457 | ₩19,926 | ₩18,961 | ₩19,645 | +0.96% | 255.3만 |
|---|
| 2026.06.22 | ₩20,208 | ₩20,610 | ₩19,872 | ₩20,047 | -0.80% | 253.5만 |
|---|
| 2026.06.18 | ₩20,623 | ₩20,623 | ₩19,953 | ₩20,208 | -2.01% | 370.8만 |
|---|
| 2026.06.17 | ₩20,328 | ₩20,703 | ₩19,846 | ₩19,899 | -2.11% | 305.3만 |
|---|
| 2026.06.16 | ₩20,221 | ₩20,449 | ₩19,604 | ₩19,832 | -1.92% | 153.2만 |
|---|
| 2026.06.15 | ₩20,784 | ₩20,864 | ₩19,966 | ₩20,194 | -2.84% | 235.9만 |
|---|
| 2026.06.12 | ₩19,444 | ₩20,261 | ₩19,122 | ₩20,006 | +2.89% | 205.8만 |
|---|
| 2026.06.11 | ₩18,412 | ₩19,484 | ₩18,251 | ₩19,444 | +5.60% | 292.1만 |
|---|
| 2026.06.10 | ₩17,929 | ₩18,747 | ₩17,929 | ₩18,090 | +0.90% | 206.5만 |
|---|
| 2026.06.09 | ₩18,961 | ₩19,176 | ₩17,434 | ₩17,970 | -5.23% | 328.4만 |
|---|
| 2026.06.08 | ₩18,358 | ₩19,229 | ₩17,983 | ₩18,881 | +2.85% | 284.6만 |
|---|
| 2026.06.05 | ₩19,243 | ₩19,551 | ₩17,702 | ₩17,782 | -7.59% | 374.3만 |
|---|
| 2026.06.04 | ₩19,310 | ₩19,645 | ₩18,841 | ₩19,578 | +1.39% | 394.8만 |
|---|
| 2026.06.03 | ₩20,569 | ₩20,864 | ₩19,537 | ₩19,645 | -4.50% | 457.2만 |
|---|
| 2026.06.02 | ₩21,239 | ₩21,950 | ₩20,864 | ₩20,878 | -1.70% | 477.9만 |
|---|
| 2026.06.01 | ₩20,435 | ₩21,293 | ₩20,301 | ₩21,186 | +3.67% | 520.5만 |
|---|
| 2026.05.29 | ₩22,271 | ₩22,325 | ₩19,966 | ₩20,248 | -9.09% | 1007.2만 |
|---|
| 2026.05.28 | ₩23,048 | ₩23,692 | ₩22,003 | ₩22,780 | -1.16% | 629.9만 |
|---|
| 2026.05.27 | ₩22,285 | ₩23,048 | ₩20,703 | ₩22,928 | +2.89% | 838.4만 |
|---|
| 2026.05.26 | ₩23,048 | ₩23,571 | ₩21,199 | ₩22,646 | -1.74% | 1870.5만 |
|---|
| 2026.05.22 | ₩19,162 | ₩20,449 | ₩18,439 | ₩20,368 | +6.29% | 1297.4만 |
|---|
| 2026.05.21 | ₩16,321 | ₩17,125 | ₩16,321 | ₩17,018 | +4.27% | 217.4만 |
|---|
| 2026.05.20 | ₩16,616 | ₩16,991 | ₩16,281 | ₩16,496 | -0.73% | 185.1만 |
|---|
| 2026.05.19 | ₩16,549 | ₩16,670 | ₩16,053 | ₩16,482 | -0.40% | 177.1만 |
|---|
| 2026.05.18 | ₩16,965 | ₩17,099 | ₩16,402 | ₩16,723 | -1.42% | 165.3만 |
|---|
| 2026.05.15 | ₩17,527 | ₩17,728 | ₩16,656 | ₩16,804 | -4.13% | 214만 |
|---|
| 2026.05.14 | ₩18,318 | ₩18,559 | ₩17,380 | ₩17,876 | -2.41% | 224.5만 |
|---|
| 2026.05.13 | ₩17,501 | ₩18,130 | ₩16,991 | ₩17,889 | +2.22% | 327.8만 |
|---|
| 2026.05.12 | ₩19,497 | ₩20,623 | ₩16,804 | ₩17,353 | -11.00% | 793.5만 |
|---|
| 2026.05.11 | ₩17,447 | ₩17,541 | ₩17,032 | ₩17,192 | -1.46% | 310.1만 |
|---|
| 2026.05.08 | ₩16,536 | ₩17,259 | ₩16,375 | ₩17,166 | +3.81% | 239만 |
|---|
| 2026.05.07 | ₩16,308 | ₩16,589 | ₩15,946 | ₩16,455 | +0.90% | 188만 |
|---|
| 2026.05.06 | ₩15,866 | ₩16,522 | ₩15,759 | ₩16,321 | +2.87% | 189.8만 |
|---|
| 2026.05.05 | ₩16,013 | ₩16,281 | ₩15,852 | ₩15,933 | -0.50% | 118.6만 |
|---|
| 2026.05.04 | ₩15,745 | ₩16,080 | ₩15,558 | ₩15,812 | +0.43% | 127.5만 |
|---|
| 2026.05.01 | ₩15,437 | ₩15,826 | ₩15,223 | ₩15,759 | +2.08% | 123.1만 |
|---|
| 2026.04.30 | ₩13,990 | ₩15,705 | ₩13,856 | ₩15,316 | +9.48% | 311.8만 |
|---|
| 2026.04.29 | ₩13,655 | ₩13,936 | ₩13,641 | ₩13,829 | +1.28% | 91.9만 |
|---|
| 2026.04.28 | ₩14,070 | ₩14,070 | ₩13,574 | ₩13,682 | -2.76% | 80.8만 |
|---|
| 2026.04.27 | ₩14,151 | ₩14,218 | ₩13,950 | ₩14,057 | -0.66% | 87.1만 |
|---|
| 2026.04.24 | ₩14,003 | ₩14,285 | ₩13,936 | ₩14,151 | +1.05% | 70.4만 |
|---|
| 2026.04.23 | ₩14,258 | ₩14,325 | ₩13,856 | ₩13,976 | -1.97% | 65.1만 |
|---|
| 2026.04.22 | ₩14,579 | ₩14,620 | ₩14,164 | ₩14,258 | -2.21% | 81.7만 |
|---|
| 2026.04.21 | ₩14,512 | ₩14,660 | ₩14,298 | ₩14,499 | -0.09% | 87.7만 |
|---|
| 2026.04.20 | ₩14,017 | ₩14,593 | ₩14,003 | ₩14,512 | +3.54% | 94.9만 |
|---|
| 2026.04.17 | ₩13,950 | ₩14,405 | ₩13,842 | ₩14,070 | +0.86% | 108.2만 |
|---|
| 2026.04.16 | ₩13,239 | ₩13,708 | ₩13,172 | ₩13,695 | +3.44% | 115.4만 |
|---|
| 2026.04.15 | ₩13,119 | ₩13,253 | ₩12,904 | ₩13,239 | +0.92% | 90.9만 |
|---|
| 2026.04.14 | ₩13,347 | ₩13,454 | ₩13,065 | ₩13,105 | -1.81% | 89.2만 |
|---|
| 2026.04.13 | ₩13,012 | ₩13,347 | ₩12,998 | ₩13,333 | +2.47% | 72.6만 |
|---|
| 2026.04.10 | ₩13,038 | ₩13,132 | ₩12,945 | ₩13,065 | +0.21% | 62.3만 |
|---|
| 2026.04.09 | ₩12,824 | ₩13,038 | ₩12,824 | ₩12,985 | +1.25% | 81.7만 |
|---|
| 2026.04.08 | ₩13,132 | ₩13,186 | ₩12,784 | ₩12,878 | -1.94% | 134.2만 |
|---|
| 2026.04.07 | ₩12,422 | ₩12,583 | ₩12,275 | ₩12,569 | +1.19% | 94.1만 |
|---|
| 2026.04.06 | ₩12,301 | ₩12,476 | ₩12,194 | ₩12,449 | +1.20% | 83.3만 |
|---|
| 2026.04.02 | ₩11,832 | ₩12,382 | ₩11,832 | ₩12,328 | +4.19% | 90.4만 |
|---|
| 2026.04.01 | ₩12,261 | ₩12,395 | ₩12,087 | ₩12,167 | -0.77% | 84.9만 |
|---|
| 2026.03.31 | ₩12,060 | ₩12,127 | ₩11,672 | ₩12,033 | -0.22% | 131.1만 |
|---|
| 2026.03.30 | ₩12,502 | ₩12,596 | ₩11,350 | ₩11,859 | -5.14% | 229.5만 |
|---|
| 2026.03.27 | ₩12,543 | ₩12,958 | ₩12,502 | ₩12,569 | +0.21% | 97.1만 |
|---|
| 2026.03.26 | ₩12,610 | ₩12,811 | ₩12,556 | ₩12,596 | -0.11% | 70.8만 |
|---|
| 2026.03.25 | ₩12,677 | ₩12,851 | ₩12,569 | ₩12,744 | +0.53% | 72.9만 |
|---|
| 2026.03.24 | ₩12,275 | ₩12,690 | ₩12,194 | ₩12,489 | +1.75% | 112.6만 |
|---|
| 2026.03.23 | ₩12,422 | ₩12,543 | ₩12,141 | ₩12,409 | -0.11% | 111.5만 |
|---|
| 2026.03.20 | ₩12,422 | ₩12,502 | ₩11,873 | ₩12,060 | -2.91% | 230.5만 |
|---|
| 2026.03.19 | ₩12,382 | ₩12,797 | ₩12,328 | ₩12,409 | +0.22% | 117.4만 |
|---|
| 2026.03.18 | ₩12,770 | ₩12,985 | ₩12,502 | ₩12,516 | -1.99% | 108.8만 |
|---|
| 2026.03.17 | ₩12,703 | ₩12,958 | ₩12,663 | ₩12,784 | +0.63% | 80.8만 |
|---|
| 2026.03.16 | ₩12,556 | ₩12,851 | ₩12,556 | ₩12,703 | +1.17% | 90.6만 |
|---|
| 2026.03.13 | ₩12,677 | ₩12,757 | ₩12,301 | ₩12,476 | -1.59% | 94.3만 |
|---|
| 2026.03.12 | ₩12,275 | ₩12,663 | ₩12,060 | ₩12,556 | +2.29% | 136만 |
|---|
| 2026.03.11 | ₩12,623 | ₩12,757 | ₩12,435 | ₩12,516 | -0.85% | 60.2만 |
|---|
| 2026.03.10 | ₩12,797 | ₩12,904 | ₩12,543 | ₩12,703 | -0.73% | 83.9만 |
|---|
| 2026.03.09 | ₩12,328 | ₩12,784 | ₩11,940 | ₩12,744 | +3.37% | 147.4만 |
|---|
| 2026.03.06 | ₩12,945 | ₩13,226 | ₩12,462 | ₩12,569 | -2.90% | 105.7만 |
|---|
| 2026.03.05 | ₩13,521 | ₩13,548 | ₩12,811 | ₩13,306 | -1.59% | 184.5만 |
|---|
| 2026.03.04 | ₩13,816 | ₩13,842 | ₩13,427 | ₩13,695 | -0.87% | 88.9만 |
|---|
| 2026.03.03 | ₩14,539 | ₩14,539 | ₩13,400 | ₩13,682 | -5.90% | 126.7만 |
|---|
| 2026.03.02 | ₩14,070 | ₩14,821 | ₩13,789 | ₩14,660 | +4.19% | 181.7만 |
|---|
| 2026.02.27 | ₩13,883 | ₩14,606 | ₩13,883 | ₩14,244 | +2.61% | 173.4만 |
|---|
| 2026.02.26 | ₩13,923 | ₩14,164 | ₩13,775 | ₩14,110 | +1.35% | 130.1만 |
|---|
| 2026.02.25 | ₩14,030 | ₩14,218 | ₩13,708 | ₩13,856 | -1.24% | 127.5만 |
|---|
| 2026.02.24 | ₩13,829 | ₩14,633 | ₩13,829 | ₩13,990 | +1.16% | 170만 |
|---|
| 2026.02.23 | ₩14,419 | ₩14,486 | ₩13,467 | ₩13,789 | -4.37% | 196.8만 |
|---|
| 2026.02.20 | ₩16,080 | ₩16,321 | ₩14,432 | ₩14,606 | -9.17% | 251.8만 |
|---|
| 2026.02.19 | ₩14,137 | ₩14,499 | ₩14,003 | ₩14,378 | +1.71% | 125만 |
|---|
| 2026.02.18 | ₩14,378 | ₩14,419 | ₩14,097 | ₩14,151 | -1.58% | 83.9만 |
|---|
| 2026.02.17 | ₩14,271 | ₩14,633 | ₩13,883 | ₩14,405 | +0.94% | 112.6만 |
|---|
| 2026.02.13 | ₩13,615 | ₩14,445 | ₩13,521 | ₩14,311 | +5.12% | 103.3만 |
|---|
| 2026.02.12 | ₩13,427 | ₩13,682 | ₩13,306 | ₩13,601 | +1.30% | 85.4만 |
|---|
| 2026.02.11 | ₩13,990 | ₩14,030 | ₩13,226 | ₩13,414 | -4.12% | 86.8만 |
|---|
| 2026.02.10 | ₩13,923 | ₩14,218 | ₩13,842 | ₩13,856 | -0.48% | 69.7만 |
|---|
| 2026.02.09 | ₩13,534 | ₩13,923 | ₩13,373 | ₩13,789 | +1.88% | 63만 |
|---|
| 2026.02.06 | ₩13,092 | ₩13,615 | ₩13,012 | ₩13,534 | +3.38% | 86.5만 |
|---|
| 2026.02.05 | ₩12,891 | ₩13,038 | ₩12,757 | ₩12,891 | 0.00% | 66만 |
|---|
| 2026.02.04 | ₩13,306 | ₩13,507 | ₩12,797 | ₩12,985 | -2.42% | 70.2만 |
|---|
| 2026.02.03 | ₩13,414 | ₩13,534 | ₩12,958 | ₩13,186 | -1.70% | 96.2만 |
|---|
| 2026.02.02 | ₩13,025 | ₩13,668 | ₩13,012 | ₩13,360 | +2.57% | 91.7만 |
|---|
| 2026.01.30 | ₩13,159 | ₩13,481 | ₩13,012 | ₩13,025 | -1.02% | 87.8만 |
|---|
| 2026.01.29 | ₩13,373 | ₩13,507 | ₩13,052 | ₩13,213 | -1.20% | 77.1만 |
|---|
| 2026.01.28 | ₩13,856 | ₩14,003 | ₩13,280 | ₩13,454 | -2.90% | 70.5만 |
|---|
| 2026.01.27 | ₩13,762 | ₩13,976 | ₩13,722 | ₩13,735 | -0.19% | 63.6만 |
|---|
| 2026.01.26 | ₩13,735 | ₩13,976 | ₩13,708 | ₩13,762 | +0.20% | 83.4만 |
|---|
| 2026.01.23 | ₩14,070 | ₩14,124 | ₩13,655 | ₩13,735 | -2.38% | 90.6만 |
|---|
| 2026.01.22 | ₩13,842 | ₩14,231 | ₩13,816 | ₩14,070 | +1.65% | 163.1만 |
|---|
| 2026.01.21 | ₩13,333 | ₩13,708 | ₩13,293 | ₩13,628 | +2.21% | 108만 |
|---|
| 2026.01.20 | ₩13,199 | ₩13,507 | ₩13,132 | ₩13,226 | +0.20% | 94.4만 |
|---|
| 2026.01.16 | ₩13,722 | ₩13,789 | ₩13,440 | ₩13,494 | -1.66% | 118.9만 |
|---|
| 2026.01.15 | ₩13,400 | ₩13,963 | ₩13,400 | ₩13,695 | +2.20% | 107.1만 |
|---|
| 2026.01.14 | ₩13,615 | ₩13,829 | ₩13,280 | ₩13,333 | -2.07% | 115.5만 |
|---|
| 2026.01.13 | ₩13,481 | ₩13,923 | ₩13,481 | ₩13,708 | +1.69% | 103.1만 |
|---|
| 2026.01.12 | ₩12,784 | ₩13,628 | ₩12,784 | ₩13,481 | +5.45% | 122.2만 |
|---|
| 2026.01.09 | ₩12,797 | ₩13,025 | ₩12,422 | ₩12,904 | +0.84% | 114.8만 |
|---|
| 2026.01.08 | ₩13,454 | ₩13,507 | ₩12,851 | ₩12,864 | -4.38% | 94.4만 |
|---|
| 2026.01.07 | ₩13,454 | ₩13,534 | ₩13,199 | ₩13,534 | +0.60% | 95.9만 |
|---|
| 2026.01.06 | ₩13,414 | ₩13,534 | ₩13,186 | ₩13,481 | +0.50% | 117만 |
|---|
| 2026.01.05 | ₩13,414 | ₩13,668 | ₩13,306 | ₩13,440 | +0.20% | 103만 |
|---|
| 2026.01.02 | ₩13,347 | ₩13,507 | ₩13,213 | ₩13,427 | +0.60% | 64.9만 |
|---|
| 2025.12.31 | ₩13,373 | ₩13,400 | ₩13,213 | ₩13,253 | -0.90% | 69.1만 |
|---|
| 2025.12.30 | ₩13,373 | ₩13,427 | ₩13,293 | ₩13,333 | -0.30% | 54.1만 |
|---|
| 2025.12.29 | ₩13,347 | ₩13,400 | ₩13,226 | ₩13,387 | +0.30% | 66.5만 |
|---|
| 2025.12.26 | ₩13,387 | ₩13,467 | ₩13,213 | ₩13,347 | -0.30% | 57.4만 |
|---|
| 2025.12.24 | ₩13,454 | ₩13,454 | ₩13,266 | ₩13,360 | -0.70% | 27.5만 |
|---|
| 2025.12.23 | ₩13,266 | ₩13,507 | ₩13,239 | ₩13,400 | +1.01% | 88.3만 |
|---|
| 2025.12.22 | ₩13,239 | ₩13,507 | ₩13,146 | ₩13,360 | +0.91% | 95만 |
|---|
| 2025.12.19 | ₩13,588 | ₩13,695 | ₩13,172 | ₩13,239 | -2.56% | 268.2만 |
|---|
| 2025.12.18 | ₩13,990 | ₩14,084 | ₩13,507 | ₩13,601 | -2.78% | 107.2만 |
|---|
| 2025.12.17 | ₩13,641 | ₩14,218 | ₩13,561 | ₩13,829 | +1.38% | 130.7만 |
|---|
| 2025.12.16 | ₩14,258 | ₩14,298 | ₩13,829 | ₩13,963 | -2.07% | 118.5만 |
|---|
| 2025.12.15 | ₩13,829 | ₩14,191 | ₩13,775 | ₩14,017 | +1.36% | 139만 |
|---|
| 2025.12.12 | ₩14,298 | ₩14,405 | ₩13,762 | ₩13,775 | -3.66% | 155.8만 |
|---|
| 2025.12.11 | ₩14,325 | ₩14,405 | ₩14,003 | ₩14,352 | +0.19% | 158.8만 |
|---|
| 2025.12.10 | ₩14,003 | ₩14,472 | ₩13,789 | ₩14,244 | +1.72% | 153.5만 |
|---|
| 2025.12.09 | ₩13,829 | ₩14,164 | ₩13,534 | ₩14,003 | +1.26% | 147.1만 |
|---|
| 2025.12.08 | ₩13,829 | ₩14,338 | ₩13,574 | ₩13,816 | -0.10% | 198만 |
|---|
| 2025.12.05 | ₩12,864 | ₩12,985 | ₩12,770 | ₩12,985 | +0.94% | 75.1만 |
|---|
| 2025.12.04 | ₩13,012 | ₩13,012 | ₩12,770 | ₩12,837 | -1.34% | 60.2만 |
|---|
| 2025.12.03 | ₩12,971 | ₩13,119 | ₩12,757 | ₩13,079 | +0.83% | 76.2만 |
|---|
| 2025.12.02 | ₩12,784 | ₩12,998 | ₩12,730 | ₩12,958 | +1.36% | 79.2만 |
|---|
| 2025.12.01 | ₩12,690 | ₩12,811 | ₩12,529 | ₩12,610 | -0.63% | 75.2만 |
|---|
| 2025.11.28 | ₩12,837 | ₩12,864 | ₩12,703 | ₩12,811 | -0.21% | 36.5만 |
|---|
| 2025.11.26 | ₩12,703 | ₩12,931 | ₩12,596 | ₩12,784 | +0.63% | 136만 |
|---|
| 2025.11.25 | ₩12,221 | ₩12,744 | ₩12,181 | ₩12,703 | +3.95% | 108.6만 |
|---|
| 2025.11.24 | ₩11,913 | ₩12,208 | ₩11,819 | ₩12,074 | +1.35% | 171.5만 |
|---|
| 2025.11.21 | ₩11,886 | ₩12,060 | ₩11,712 | ₩11,886 | 0.00% | 110.9만 |
|---|
| 2025.11.20 | ₩12,623 | ₩12,623 | ₩11,806 | ₩11,859 | -6.05% | 79.2만 |
|---|
| 2025.11.19 | ₩12,462 | ₩12,596 | ₩12,221 | ₩12,328 | -1.08% | 115.4만 |
|---|
| 2025.11.18 | ₩12,342 | ₩12,556 | ₩12,114 | ₩12,435 | +0.76% | 161.5만 |
|---|
| 2025.11.17 | ₩12,690 | ₩12,797 | ₩12,435 | ₩12,462 | -1.80% | 91.8만 |
|---|
| 2025.11.14 | ₩12,650 | ₩12,918 | ₩12,623 | ₩12,811 | +1.27% | 89.5만 |
|---|
| 2025.11.13 | ₩13,749 | ₩13,842 | ₩12,730 | ₩12,878 | -6.34% | 102.8만 |
|---|
| 2025.11.12 | ₩13,775 | ₩13,909 | ₩13,682 | ₩13,749 | -0.19% | 104만 |
|---|
| 2025.11.11 | ₩13,440 | ₩13,856 | ₩13,427 | ₩13,708 | +1.99% | 83만 |
|---|
| 2025.11.10 | ₩13,708 | ₩13,749 | ₩13,333 | ₩13,521 | -1.37% | 88.7만 |
|---|
| 2025.11.07 | ₩13,494 | ₩13,655 | ₩13,293 | ₩13,414 | -0.60% | 70만 |
|---|
| 2025.11.06 | ₩14,030 | ₩14,231 | ₩13,588 | ₩13,641 | -2.77% | 79.1만 |
|---|
| 2025.11.05 | ₩13,936 | ₩14,191 | ₩13,869 | ₩13,990 | +0.38% | 112만 |
|---|
| 2025.11.04 | ₩15,129 | ₩15,397 | ₩13,655 | ₩13,976 | -7.62% | 199.5만 |
|---|
| 2025.11.03 | ₩14,352 | ₩14,459 | ₩13,936 | ₩14,298 | -0.37% | 114.3만 |
|---|
| 2025.10.31 | ₩14,164 | ₩14,566 | ₩14,070 | ₩14,338 | +1.23% | 105.2만 |
|---|
| 2025.10.30 | ₩13,909 | ₩14,499 | ₩13,856 | ₩14,271 | +2.60% | 118.5만 |
|---|
| 2025.10.29 | ₩14,070 | ₩14,164 | ₩13,735 | ₩13,909 | -1.14% | 62.5만 |
|---|
| 2025.10.28 | ₩13,950 | ₩14,204 | ₩13,856 | ₩14,137 | +1.34% | 40.2만 |
|---|
| 2025.10.27 | ₩14,043 | ₩14,177 | ₩14,003 | ₩14,030 | -0.10% | 45.9만 |
|---|
| 2025.10.24 | ₩14,151 | ₩14,151 | ₩13,990 | ₩14,003 | -1.04% | 43.5만 |
|---|
| 2025.10.23 | ₩13,856 | ₩14,084 | ₩13,802 | ₩13,936 | +0.58% | 54.5만 |
|---|
| 2025.10.22 | ₩13,829 | ₩13,909 | ₩13,534 | ₩13,896 | +0.48% | 51.8만 |
|---|
| 2025.10.21 | ₩13,789 | ₩13,950 | ₩13,601 | ₩13,842 | +0.39% | 47.1만 |
|---|
| 2025.10.20 | ₩13,775 | ₩13,976 | ₩13,762 | ₩13,789 | +0.10% | 64.3만 |
|---|
| 2025.10.17 | ₩13,655 | ₩13,829 | ₩13,601 | ₩13,668 | +0.10% | 63.6만 |
|---|
| 2025.10.16 | ₩13,789 | ₩13,963 | ₩13,695 | ₩13,789 | 0.00% | 70.8만 |
|---|
| 2025.10.15 | ₩13,762 | ₩13,963 | ₩13,655 | ₩13,722 | -0.29% | 61.9만 |
|---|
| 2025.10.14 | ₩13,213 | ₩13,708 | ₩13,079 | ₩13,628 | +3.14% | 69.4만 |
|---|
| 2025.10.13 | ₩13,293 | ₩13,333 | ₩13,092 | ₩13,306 | +0.10% | 73.7만 |
|---|
| 2025.10.10 | ₩13,775 | ₩13,923 | ₩12,998 | ₩13,012 | -5.54% | 70.9만 |
|---|