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 | ₩15,045 | ₩15,058 | ₩14,671 | ₩14,684 | -2.40% | 126.9만 |
| 2026.10.08 | ₩14,804 | ₩15,018 | ₩14,604 | ₩14,791 | -0.09% | 149.4만 |
| 2026.10.07 | ₩14,751 | ₩15,098 | ₩14,751 | ₩15,058 | +2.08% | 119.5만 |
| 2026.10.06 | ₩15,218 | ₩15,285 | ₩14,898 | ₩14,991 | -1.49% | 134.2만 |
| 2026.10.05 | ₩14,898 | ₩15,205 | ₩14,657 | ₩14,991 | +0.63% | 148.9만 |
| 2026.10.02 | ₩14,724 | ₩15,045 | ₩14,430 | ₩14,924 | +1.36% | 181만 |
| 2026.10.01 | ₩14,230 | ₩14,524 | ₩13,936 | ₩14,323 | +0.66% | 192만 |
| 2026.09.30 | ₩14,216 | ₩14,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,109 |
| -0.75% |
| 140.8만 |
| 2026.09.29 | ₩14,243 | ₩14,296 | ₩13,936 | ₩14,096 | -1.03% | 91.8만 |
|---|
| 2026.09.28 | ₩14,564 | ₩14,590 | ₩14,096 | ₩14,136 | -2.94% | 96만 |
|---|
| 2026.09.25 | ₩14,724 | ₩14,951 | ₩14,657 | ₩14,711 | -0.09% | 98.6만 |
|---|
| 2026.09.24 | ₩14,577 | ₩14,657 | ₩14,403 | ₩14,631 | +0.37% | 138.6만 |
|---|
| 2026.09.23 | ₩15,031 | ₩15,165 | ₩14,644 | ₩14,684 | -2.31% | 75.8만 |
|---|
| 2026.09.22 | ₩15,165 | ₩15,312 | ₩14,911 | ₩15,085 | -0.53% | 102.6만 |
|---|
| 2026.09.21 | ₩14,965 | ₩15,178 | ₩14,751 | ₩15,125 | +1.07% | 136만 |
|---|
| 2026.09.18 | ₩14,831 | ₩14,965 | ₩14,350 | ₩14,831 | 0.00% | 427.1만 |
|---|
| 2026.09.17 | ₩15,419 | ₩15,432 | ₩14,657 | ₩14,684 | -4.77% | 193.3만 |
|---|
| 2026.09.16 | ₩15,686 | ₩15,793 | ₩14,804 | ₩14,898 | -5.03% | 205.3만 |
|---|
| 2026.09.15 | ₩14,938 | ₩15,673 | ₩14,938 | ₩15,526 | +3.94% | 242.3만 |
|---|
| 2026.09.14 | ₩15,512 | ₩15,579 | ₩14,978 | ₩15,031 | -3.10% | 143만 |
|---|
| 2026.09.11 | ₩15,900 | ₩16,301 | ₩15,900 | ₩16,033 | +0.84% | 102.8만 |
|---|
| 2026.09.10 | ₩15,633 | ₩16,007 | ₩15,499 | ₩15,552 | -0.51% | 123만 |
|---|
| 2026.09.09 | ₩15,846 | ₩16,180 | ₩15,699 | ₩15,766 | -0.51% | 120.5만 |
|---|
| 2026.09.08 | ₩15,846 | ₩16,301 | ₩15,486 | ₩15,980 | +0.84% | 131만 |
|---|
| 2026.09.04 | ₩15,606 | ₩15,820 | ₩15,552 | ₩15,739 | +0.86% | 93.1만 |
|---|
| 2026.09.03 | ₩15,753 | ₩15,753 | ₩15,419 | ₩15,512 | -1.53% | 86.7만 |
|---|
| 2026.09.02 | ₩15,686 | ₩15,793 | ₩15,405 | ₩15,753 | +0.43% | 105.4만 |
|---|
| 2026.09.01 | ₩15,699 | ₩15,900 | ₩15,512 | ₩15,659 | -0.26% | 108.5만 |
|---|
| 2026.08.31 | ₩16,060 | ₩16,194 | ₩15,806 | ₩16,007 | -0.33% | 125.1만 |
|---|
| 2026.08.28 | ₩16,501 | ₩16,675 | ₩16,020 | ₩16,060 | -2.67% | 142.9만 |
|---|
| 2026.08.27 | ₩16,848 | ₩16,995 | ₩16,367 | ₩16,408 | -2.62% | 113.6만 |
|---|
| 2026.08.26 | ₩16,367 | ₩16,782 | ₩16,367 | ₩16,621 | +1.55% | 86.5만 |
|---|
| 2026.08.25 | ₩16,367 | ₩16,474 | ₩16,020 | ₩16,448 | +0.49% | 104.9만 |
|---|
| 2026.08.24 | ₩16,381 | ₩16,448 | ₩15,886 | ₩16,047 | -2.04% | 148만 |
|---|
| 2026.08.21 | ₩16,675 | ₩16,889 | ₩16,341 | ₩16,661 | -0.08% | 117.4만 |
|---|
| 2026.08.20 | ₩16,661 | ₩16,889 | ₩16,408 | ₩16,528 | -0.80% | 172만 |
|---|
| 2026.08.19 | ₩17,236 | ₩17,343 | ₩16,742 | ₩16,782 | -2.64% | 214.9만 |
|---|
| 2026.08.18 | ₩17,276 | ₩17,784 | ₩16,955 | ₩17,009 | -1.55% | 152.3만 |
|---|
| 2026.08.17 | ₩18,492 | ₩18,492 | ₩17,917 | ₩17,944 | -2.96% | 138만 |
|---|
| 2026.08.14 | ₩17,610 | ₩18,679 | ₩17,610 | ₩18,599 | +5.61% | 273.7만 |
|---|
| 2026.08.13 | ₩19,347 | ₩20,122 | ₩17,049 | ₩17,476 | -9.67% | 688.2만 |
|---|
| 2026.08.12 | ₩15,846 | ₩16,167 | ₩15,659 | ₩16,033 | +1.18% | 302.3만 |
|---|
| 2026.08.11 | ₩15,766 | ₩15,873 | ₩15,205 | ₩15,299 | -2.97% | 146.7만 |
|---|
| 2026.08.10 | ₩15,886 | ₩15,953 | ₩15,486 | ₩15,499 | -2.44% | 115.1만 |
|---|
| 2026.08.07 | ₩15,900 | ₩15,980 | ₩15,606 | ₩15,820 | -0.50% | 76.1만 |
|---|
| 2026.08.06 | ₩15,846 | ₩16,247 | ₩15,539 | ₩15,606 | -1.52% | 87.4만 |
|---|
| 2026.08.05 | ₩16,314 | ₩16,381 | ₩15,860 | ₩16,007 | -1.88% | 143.8만 |
|---|
| 2026.08.04 | ₩16,274 | ₩16,755 | ₩16,180 | ₩16,528 | +1.56% | 125.4만 |
|---|
| 2026.08.03 | ₩15,365 | ₩15,806 | ₩15,272 | ₩15,766 | +2.61% | 105.7만 |
|---|
| 2026.07.31 | ₩15,299 | ₩15,593 | ₩14,991 | ₩15,432 | +0.87% | 115.8만 |
|---|
| 2026.07.30 | ₩14,711 | ₩15,045 | ₩14,604 | ₩14,991 | +1.91% | 103.6만 |
|---|
| 2026.07.29 | ₩14,684 | ₩14,898 | ₩13,962 | ₩14,163 | -3.55% | 133만 |
|---|
| 2026.07.28 | ₩14,764 | ₩14,818 | ₩14,083 | ₩14,777 | +0.09% | 145.6만 |
|---|
| 2026.07.27 | ₩15,218 | ₩15,285 | ₩14,417 | ₩15,165 | -0.35% | 178.8만 |
|---|
| 2026.07.24 | ₩15,512 | ₩15,526 | ₩14,818 | ₩14,951 | -3.62% | 139.3만 |
|---|
| 2026.07.23 | ₩15,780 | ₩16,047 | ₩15,285 | ₩15,499 | -1.78% | 139.2만 |
|---|
| 2026.07.22 | ₩16,381 | ₩16,541 | ₩15,953 | ₩16,033 | -2.12% | 108.8만 |
|---|
| 2026.07.21 | ₩16,474 | ₩16,688 | ₩16,314 | ₩16,661 | +1.14% | 126.8만 |
|---|
| 2026.07.20 | ₩16,327 | ₩16,448 | ₩15,900 | ₩16,074 | -1.55% | 127.2만 |
|---|
| 2026.07.17 | ₩15,886 | ₩16,608 | ₩15,699 | ₩16,074 | +1.18% | 141.6만 |
|---|
| 2026.07.16 | ₩17,009 | ₩17,116 | ₩16,180 | ₩16,301 | -4.16% | 231.3만 |
|---|
| 2026.07.15 | ₩18,545 | ₩18,545 | ₩16,915 | ₩17,356 | -6.41% | 126.4만 |
|---|
| 2026.07.14 | ₩18,492 | ₩18,652 | ₩18,038 | ₩18,265 | -1.23% | 127.1만 |
|---|
| 2026.07.13 | ₩18,372 | ₩18,626 | ₩17,998 | ₩18,265 | -0.58% | 187.9만 |
|---|
| 2026.07.10 | ₩18,639 | ₩18,933 | ₩18,559 | ₩18,772 | +0.72% | 103.4만 |
|---|
| 2026.07.09 | ₩18,853 | ₩19,147 | ₩18,666 | ₩18,893 | +0.21% | 106.9만 |
|---|
| 2026.07.08 | ₩17,717 | ₩18,385 | ₩17,597 | ₩18,345 | +3.54% | 158.3만 |
|---|
| 2026.07.07 | ₩18,225 | ₩18,545 | ₩17,650 | ₩17,944 | -1.54% | 187.2만 |
|---|
| 2026.07.06 | ₩19,026 | ₩19,481 | ₩18,532 | ₩18,639 | -2.04% | 175.5만 |
|---|
| 2026.07.02 | ₩21,084 | ₩21,111 | ₩18,412 | ₩18,799 | -10.84% | 291.8만 |
|---|
| 2026.07.01 | ₩21,365 | ₩21,739 | ₩20,870 | ₩21,084 | -1.31% | 200.8만 |
|---|
| 2026.06.30 | ₩20,857 | ₩22,033 | ₩20,750 | ₩21,819 | +4.61% | 282.9만 |
|---|
| 2026.06.29 | ₩19,975 | ₩21,097 | ₩19,521 | ₩21,057 | +5.42% | 260.7만 |
|---|
| 2026.06.26 | ₩19,400 | ₩20,229 | ₩19,026 | ₩19,908 | +2.62% | 587.2만 |
|---|
| 2026.06.25 | ₩19,748 | ₩20,122 | ₩19,066 | ₩19,841 | +0.47% | 169.6만 |
|---|
| 2026.06.24 | ₩19,641 | ₩19,881 | ₩19,107 | ₩19,427 | -1.09% | 134.3만 |
|---|
| 2026.06.23 | ₩19,400 | ₩19,868 | ₩18,906 | ₩19,588 | +0.96% | 255.3만 |
|---|
| 2026.06.22 | ₩20,149 | ₩20,550 | ₩19,815 | ₩19,988 | -0.80% | 253.5만 |
|---|
| 2026.06.18 | ₩20,563 | ₩20,563 | ₩19,895 | ₩20,149 | -2.01% | 370.8만 |
|---|
| 2026.06.17 | ₩20,269 | ₩20,643 | ₩19,788 | ₩19,841 | -2.11% | 305.3만 |
|---|
| 2026.06.16 | ₩20,162 | ₩20,389 | ₩19,547 | ₩19,775 | -1.92% | 153.2만 |
|---|
| 2026.06.15 | ₩20,723 | ₩20,803 | ₩19,908 | ₩20,135 | -2.84% | 235.9만 |
|---|
| 2026.06.12 | ₩19,387 | ₩20,202 | ₩19,066 | ₩19,948 | +2.89% | 205.8만 |
|---|
| 2026.06.11 | ₩18,358 | ₩19,427 | ₩18,198 | ₩19,387 | +5.60% | 292.1만 |
|---|
| 2026.06.10 | ₩17,877 | ₩18,692 | ₩17,877 | ₩18,038 | +0.90% | 206.5만 |
|---|
| 2026.06.09 | ₩18,906 | ₩19,120 | ₩17,383 | ₩17,917 | -5.23% | 328.4만 |
|---|
| 2026.06.08 | ₩18,305 | ₩19,173 | ₩17,931 | ₩18,826 | +2.85% | 284.6만 |
|---|
| 2026.06.05 | ₩19,187 | ₩19,494 | ₩17,650 | ₩17,730 | -7.59% | 374.3만 |
|---|
| 2026.06.04 | ₩19,253 | ₩19,588 | ₩18,786 | ₩19,521 | +1.39% | 394.8만 |
|---|
| 2026.06.03 | ₩20,509 | ₩20,803 | ₩19,481 | ₩19,588 | -4.50% | 457.2만 |
|---|
| 2026.06.02 | ₩21,178 | ₩21,886 | ₩20,803 | ₩20,817 | -1.70% | 477.9만 |
|---|
| 2026.06.01 | ₩20,376 | ₩21,231 | ₩20,242 | ₩21,124 | +3.67% | 520.5만 |
|---|
| 2026.05.29 | ₩22,206 | ₩22,260 | ₩19,908 | ₩20,189 | -9.09% | 1007.2만 |
|---|
| 2026.05.28 | ₩22,981 | ₩23,623 | ₩21,939 | ₩22,714 | -1.16% | 629.9만 |
|---|
| 2026.05.27 | ₩22,220 | ₩22,981 | ₩20,643 | ₩22,861 | +2.89% | 838.4만 |
|---|
| 2026.05.26 | ₩22,981 | ₩23,502 | ₩21,137 | ₩22,580 | -1.74% | 1870.5만 |
|---|
| 2026.05.22 | ₩19,107 | ₩20,389 | ₩18,385 | ₩20,309 | +6.29% | 1297.4만 |
|---|
| 2026.05.21 | ₩16,274 | ₩17,076 | ₩16,274 | ₩16,969 | +4.27% | 217.4만 |
|---|
| 2026.05.20 | ₩16,568 | ₩16,942 | ₩16,234 | ₩16,448 | -0.73% | 185.1만 |
|---|
| 2026.05.19 | ₩16,501 | ₩16,621 | ₩16,007 | ₩16,434 | -0.40% | 177.1만 |
|---|
| 2026.05.18 | ₩16,915 | ₩17,049 | ₩16,354 | ₩16,675 | -1.42% | 165.3만 |
|---|
| 2026.05.15 | ₩17,476 | ₩17,677 | ₩16,608 | ₩16,755 | -4.13% | 214만 |
|---|
| 2026.05.14 | ₩18,265 | ₩18,505 | ₩17,329 | ₩17,824 | -2.41% | 224.5만 |
|---|
| 2026.05.13 | ₩17,450 | ₩18,078 | ₩16,942 | ₩17,837 | +2.22% | 327.8만 |
|---|
| 2026.05.12 | ₩19,441 | ₩20,563 | ₩16,755 | ₩17,303 | -11.00% | 793.5만 |
|---|
| 2026.05.11 | ₩17,396 | ₩17,490 | ₩16,982 | ₩17,142 | -1.46% | 310.1만 |
|---|
| 2026.05.08 | ₩16,488 | ₩17,209 | ₩16,327 | ₩17,116 | +3.81% | 239만 |
|---|
| 2026.05.07 | ₩16,261 | ₩16,541 | ₩15,900 | ₩16,408 | +0.90% | 188만 |
|---|
| 2026.05.06 | ₩15,820 | ₩16,474 | ₩15,713 | ₩16,274 | +2.87% | 189.8만 |
|---|
| 2026.05.05 | ₩15,967 | ₩16,234 | ₩15,806 | ₩15,886 | -0.50% | 118.6만 |
|---|
| 2026.05.04 | ₩15,699 | ₩16,033 | ₩15,512 | ₩15,766 | +0.43% | 127.5만 |
|---|
| 2026.05.01 | ₩15,392 | ₩15,780 | ₩15,178 | ₩15,713 | +2.08% | 123.1만 |
|---|
| 2026.04.30 | ₩13,949 | ₩15,659 | ₩13,815 | ₩15,272 | +9.48% | 311.8만 |
|---|
| 2026.04.29 | ₩13,615 | ₩13,896 | ₩13,602 | ₩13,789 | +1.28% | 91.9만 |
|---|
| 2026.04.28 | ₩14,029 | ₩14,029 | ₩13,535 | ₩13,642 | -2.76% | 80.8만 |
|---|
| 2026.04.27 | ₩14,109 | ₩14,176 | ₩13,909 | ₩14,016 | -0.66% | 87.1만 |
|---|
| 2026.04.24 | ₩13,962 | ₩14,243 | ₩13,896 | ₩14,109 | +1.05% | 70.4만 |
|---|
| 2026.04.23 | ₩14,216 | ₩14,283 | ₩13,815 | ₩13,936 | -1.97% | 65.1만 |
|---|
| 2026.04.22 | ₩14,537 | ₩14,577 | ₩14,123 | ₩14,216 | -2.21% | 81.7만 |
|---|
| 2026.04.21 | ₩14,470 | ₩14,617 | ₩14,256 | ₩14,457 | -0.09% | 87.7만 |
|---|
| 2026.04.20 | ₩13,976 | ₩14,550 | ₩13,962 | ₩14,470 | +3.54% | 94.9만 |
|---|
| 2026.04.17 | ₩13,909 | ₩14,363 | ₩13,802 | ₩14,029 | +0.86% | 108.2만 |
|---|
| 2026.04.16 | ₩13,201 | ₩13,669 | ₩13,134 | ₩13,655 | +3.44% | 115.4만 |
|---|
| 2026.04.15 | ₩13,081 | ₩13,214 | ₩12,867 | ₩13,201 | +0.92% | 90.9만 |
|---|
| 2026.04.14 | ₩13,308 | ₩13,415 | ₩13,027 | ₩13,067 | -1.81% | 89.2만 |
|---|
| 2026.04.13 | ₩12,974 | ₩13,308 | ₩12,960 | ₩13,294 | +2.47% | 72.6만 |
|---|
| 2026.04.10 | ₩13,000 | ₩13,094 | ₩12,907 | ₩13,027 | +0.21% | 62.3만 |
|---|
| 2026.04.09 | ₩12,787 | ₩13,000 | ₩12,787 | ₩12,947 | +1.25% | 81.7만 |
|---|
| 2026.04.08 | ₩13,094 | ₩13,147 | ₩12,747 | ₩12,840 | -1.94% | 134.2만 |
|---|
| 2026.04.07 | ₩12,386 | ₩12,546 | ₩12,239 | ₩12,533 | +1.19% | 94.1만 |
|---|
| 2026.04.06 | ₩12,266 | ₩12,439 | ₩12,159 | ₩12,413 | +1.20% | 83.3만 |
|---|
| 2026.04.02 | ₩11,798 | ₩12,346 | ₩11,798 | ₩12,292 | +4.19% | 90.4만 |
|---|
| 2026.04.01 | ₩12,225 | ₩12,359 | ₩12,052 | ₩12,132 | -0.77% | 84.9만 |
|---|
| 2026.03.31 | ₩12,025 | ₩12,092 | ₩11,638 | ₩11,998 | -0.22% | 131.1만 |
|---|
| 2026.03.30 | ₩12,466 | ₩12,560 | ₩11,317 | ₩11,825 | -5.14% | 229.5만 |
|---|
| 2026.03.27 | ₩12,506 | ₩12,920 | ₩12,466 | ₩12,533 | +0.21% | 97.1만 |
|---|
| 2026.03.26 | ₩12,573 | ₩12,773 | ₩12,519 | ₩12,560 | -0.11% | 70.8만 |
|---|
| 2026.03.25 | ₩12,640 | ₩12,813 | ₩12,533 | ₩12,707 | +0.53% | 72.9만 |
|---|
| 2026.03.24 | ₩12,239 | ₩12,653 | ₩12,159 | ₩12,453 | +1.75% | 112.6만 |
|---|
| 2026.03.23 | ₩12,386 | ₩12,506 | ₩12,105 | ₩12,372 | -0.11% | 111.5만 |
|---|
| 2026.03.20 | ₩12,386 | ₩12,466 | ₩11,838 | ₩12,025 | -2.91% | 230.5만 |
|---|
| 2026.03.19 | ₩12,346 | ₩12,760 | ₩12,292 | ₩12,372 | +0.22% | 117.4만 |
|---|
| 2026.03.18 | ₩12,733 | ₩12,947 | ₩12,466 | ₩12,479 | -1.99% | 108.8만 |
|---|
| 2026.03.17 | ₩12,666 | ₩12,920 | ₩12,626 | ₩12,747 | +0.63% | 80.8만 |
|---|
| 2026.03.16 | ₩12,519 | ₩12,813 | ₩12,519 | ₩12,666 | +1.17% | 90.6만 |
|---|
| 2026.03.13 | ₩12,640 | ₩12,720 | ₩12,266 | ₩12,439 | -1.59% | 94.3만 |
|---|
| 2026.03.12 | ₩12,239 | ₩12,626 | ₩12,025 | ₩12,519 | +2.29% | 136만 |
|---|
| 2026.03.11 | ₩12,586 | ₩12,720 | ₩12,399 | ₩12,479 | -0.85% | 60.2만 |
|---|
| 2026.03.10 | ₩12,760 | ₩12,867 | ₩12,506 | ₩12,666 | -0.73% | 83.9만 |
|---|
| 2026.03.09 | ₩12,292 | ₩12,747 | ₩11,905 | ₩12,707 | +3.37% | 147.4만 |
|---|
| 2026.03.06 | ₩12,907 | ₩13,188 | ₩12,426 | ₩12,533 | -2.90% | 105.7만 |
|---|
| 2026.03.05 | ₩13,481 | ₩13,508 | ₩12,773 | ₩13,268 | -1.59% | 184.5만 |
|---|
| 2026.03.04 | ₩13,775 | ₩13,802 | ₩13,388 | ₩13,655 | -0.87% | 88.9만 |
|---|
| 2026.03.03 | ₩14,497 | ₩14,497 | ₩13,361 | ₩13,642 | -5.90% | 126.7만 |
|---|
| 2026.03.02 | ₩14,029 | ₩14,777 | ₩13,749 | ₩14,617 | +4.19% | 181.7만 |
|---|
| 2026.02.27 | ₩13,842 | ₩14,564 | ₩13,842 | ₩14,203 | +2.61% | 173.4만 |
|---|
| 2026.02.26 | ₩13,882 | ₩14,123 | ₩13,735 | ₩14,069 | +1.35% | 130.1만 |
|---|
| 2026.02.25 | ₩13,989 | ₩14,176 | ₩13,669 | ₩13,815 | -1.24% | 127.5만 |
|---|
| 2026.02.24 | ₩13,789 | ₩14,590 | ₩13,789 | ₩13,949 | +1.16% | 170만 |
|---|
| 2026.02.23 | ₩14,377 | ₩14,443 | ₩13,428 | ₩13,749 | -4.37% | 196.8만 |
|---|
| 2026.02.20 | ₩16,033 | ₩16,274 | ₩14,390 | ₩14,564 | -9.17% | 251.8만 |
|---|
| 2026.02.19 | ₩14,096 | ₩14,457 | ₩13,962 | ₩14,337 | +1.71% | 125만 |
|---|
| 2026.02.18 | ₩14,337 | ₩14,377 | ₩14,056 | ₩14,109 | -1.58% | 83.9만 |
|---|
| 2026.02.17 | ₩14,230 | ₩14,590 | ₩13,842 | ₩14,363 | +0.94% | 112.6만 |
|---|
| 2026.02.13 | ₩13,575 | ₩14,403 | ₩13,481 | ₩14,270 | +5.12% | 103.3만 |
|---|
| 2026.02.12 | ₩13,388 | ₩13,642 | ₩13,268 | ₩13,562 | +1.30% | 85.4만 |
|---|
| 2026.02.11 | ₩13,949 | ₩13,989 | ₩13,188 | ₩13,375 | -4.12% | 86.8만 |
|---|
| 2026.02.10 | ₩13,882 | ₩14,176 | ₩13,802 | ₩13,815 | -0.48% | 69.7만 |
|---|
| 2026.02.09 | ₩13,495 | ₩13,882 | ₩13,334 | ₩13,749 | +1.88% | 63만 |
|---|
| 2026.02.06 | ₩13,054 | ₩13,575 | ₩12,974 | ₩13,495 | +3.38% | 86.5만 |
|---|
| 2026.02.05 | ₩12,853 | ₩13,000 | ₩12,720 | ₩12,853 | 0.00% | 66만 |
|---|
| 2026.02.04 | ₩13,268 | ₩13,468 | ₩12,760 | ₩12,947 | -2.42% | 70.2만 |
|---|
| 2026.02.03 | ₩13,375 | ₩13,495 | ₩12,920 | ₩13,147 | -1.70% | 96.2만 |
|---|
| 2026.02.02 | ₩12,987 | ₩13,628 | ₩12,974 | ₩13,321 | +2.57% | 91.7만 |
|---|
| 2026.01.30 | ₩13,121 | ₩13,441 | ₩12,974 | ₩12,987 | -1.02% | 87.8만 |
|---|
| 2026.01.29 | ₩13,334 | ₩13,468 | ₩13,014 | ₩13,174 | -1.20% | 77.1만 |
|---|
| 2026.01.28 | ₩13,815 | ₩13,962 | ₩13,241 | ₩13,415 | -2.90% | 70.5만 |
|---|
| 2026.01.27 | ₩13,722 | ₩13,936 | ₩13,682 | ₩13,695 | -0.19% | 63.6만 |
|---|
| 2026.01.26 | ₩13,695 | ₩13,936 | ₩13,669 | ₩13,722 | +0.20% | 83.4만 |
|---|
| 2026.01.23 | ₩14,029 | ₩14,083 | ₩13,615 | ₩13,695 | -2.38% | 90.6만 |
|---|
| 2026.01.22 | ₩13,802 | ₩14,190 | ₩13,775 | ₩14,029 | +1.65% | 163.1만 |
|---|
| 2026.01.21 | ₩13,294 | ₩13,669 | ₩13,254 | ₩13,588 | +2.21% | 108만 |
|---|
| 2026.01.20 | ₩13,161 | ₩13,468 | ₩13,094 | ₩13,188 | +0.20% | 94.4만 |
|---|
| 2026.01.16 | ₩13,682 | ₩13,749 | ₩13,401 | ₩13,455 | -1.66% | 118.9만 |
|---|
| 2026.01.15 | ₩13,361 | ₩13,922 | ₩13,361 | ₩13,655 | +2.20% | 107.1만 |
|---|
| 2026.01.14 | ₩13,575 | ₩13,789 | ₩13,241 | ₩13,294 | -2.07% | 115.5만 |
|---|
| 2026.01.13 | ₩13,441 | ₩13,882 | ₩13,441 | ₩13,669 | +1.69% | 103.1만 |
|---|
| 2026.01.12 | ₩12,747 | ₩13,588 | ₩12,747 | ₩13,441 | +5.45% | 122.2만 |
|---|
| 2026.01.09 | ₩12,760 | ₩12,987 | ₩12,386 | ₩12,867 | +0.84% | 114.8만 |
|---|
| 2026.01.08 | ₩13,415 | ₩13,468 | ₩12,813 | ₩12,827 | -4.38% | 94.4만 |
|---|
| 2026.01.07 | ₩13,415 | ₩13,495 | ₩13,161 | ₩13,495 | +0.60% | 95.9만 |
|---|
| 2026.01.06 | ₩13,375 | ₩13,495 | ₩13,147 | ₩13,441 | +0.50% | 117만 |
|---|
| 2026.01.05 | ₩13,375 | ₩13,628 | ₩13,268 | ₩13,401 | +0.20% | 103만 |
|---|
| 2026.01.02 | ₩13,308 | ₩13,468 | ₩13,174 | ₩13,388 | +0.60% | 64.9만 |
|---|
| 2025.12.31 | ₩13,334 | ₩13,361 | ₩13,174 | ₩13,214 | -0.90% | 69.1만 |
|---|
| 2025.12.30 | ₩13,334 | ₩13,388 | ₩13,254 | ₩13,294 | -0.30% | 54.1만 |
|---|
| 2025.12.29 | ₩13,308 | ₩13,361 | ₩13,188 | ₩13,348 | +0.30% | 66.5만 |
|---|
| 2025.12.26 | ₩13,348 | ₩13,428 | ₩13,174 | ₩13,308 | -0.30% | 57.4만 |
|---|
| 2025.12.24 | ₩13,415 | ₩13,415 | ₩13,228 | ₩13,321 | -0.70% | 27.5만 |
|---|
| 2025.12.23 | ₩13,228 | ₩13,468 | ₩13,201 | ₩13,361 | +1.01% | 88.3만 |
|---|
| 2025.12.22 | ₩13,201 | ₩13,468 | ₩13,107 | ₩13,321 | +0.91% | 95만 |
|---|
| 2025.12.19 | ₩13,548 | ₩13,655 | ₩13,134 | ₩13,201 | -2.56% | 268.2만 |
|---|
| 2025.12.18 | ₩13,949 | ₩14,043 | ₩13,468 | ₩13,562 | -2.78% | 107.2만 |
|---|
| 2025.12.17 | ₩13,602 | ₩14,176 | ₩13,522 | ₩13,789 | +1.38% | 130.7만 |
|---|
| 2025.12.16 | ₩14,216 | ₩14,256 | ₩13,789 | ₩13,922 | -2.07% | 118.5만 |
|---|
| 2025.12.15 | ₩13,789 | ₩14,150 | ₩13,735 | ₩13,976 | +1.36% | 139만 |
|---|
| 2025.12.12 | ₩14,256 | ₩14,363 | ₩13,722 | ₩13,735 | -3.66% | 155.8만 |
|---|
| 2025.12.11 | ₩14,283 | ₩14,363 | ₩13,962 | ₩14,310 | +0.19% | 158.8만 |
|---|
| 2025.12.10 | ₩13,962 | ₩14,430 | ₩13,749 | ₩14,203 | +1.72% | 153.5만 |
|---|
| 2025.12.09 | ₩13,789 | ₩14,123 | ₩13,495 | ₩13,962 | +1.26% | 147.1만 |
|---|
| 2025.12.08 | ₩13,789 | ₩14,296 | ₩13,535 | ₩13,775 | -0.10% | 198만 |
|---|
| 2025.12.05 | ₩12,827 | ₩12,947 | ₩12,733 | ₩12,947 | +0.94% | 75.1만 |
|---|
| 2025.12.04 | ₩12,974 | ₩12,974 | ₩12,733 | ₩12,800 | -1.34% | 60.2만 |
|---|
| 2025.12.03 | ₩12,934 | ₩13,081 | ₩12,720 | ₩13,041 | +0.83% | 76.2만 |
|---|
| 2025.12.02 | ₩12,747 | ₩12,960 | ₩12,693 | ₩12,920 | +1.36% | 79.2만 |
|---|
| 2025.12.01 | ₩12,653 | ₩12,773 | ₩12,493 | ₩12,573 | -0.63% | 75.2만 |
|---|
| 2025.11.28 | ₩12,800 | ₩12,827 | ₩12,666 | ₩12,773 | -0.21% | 36.5만 |
|---|
| 2025.11.26 | ₩12,666 | ₩12,894 | ₩12,560 | ₩12,747 | +0.63% | 136만 |
|---|
| 2025.11.25 | ₩12,185 | ₩12,707 | ₩12,145 | ₩12,666 | +3.95% | 108.6만 |
|---|
| 2025.11.24 | ₩11,878 | ₩12,172 | ₩11,785 | ₩12,038 | +1.35% | 171.5만 |
|---|
| 2025.11.21 | ₩11,851 | ₩12,025 | ₩11,678 | ₩11,851 | 0.00% | 110.9만 |
|---|
| 2025.11.20 | ₩12,586 | ₩12,586 | ₩11,771 | ₩11,825 | -6.05% | 79.2만 |
|---|
| 2025.11.19 | ₩12,426 | ₩12,560 | ₩12,185 | ₩12,292 | -1.08% | 115.4만 |
|---|
| 2025.11.18 | ₩12,306 | ₩12,519 | ₩12,079 | ₩12,399 | +0.76% | 161.5만 |
|---|
| 2025.11.17 | ₩12,653 | ₩12,760 | ₩12,399 | ₩12,426 | -1.80% | 91.8만 |
|---|
| 2025.11.14 | ₩12,613 | ₩12,880 | ₩12,586 | ₩12,773 | +1.27% | 89.5만 |
|---|
| 2025.11.13 | ₩13,709 | ₩13,802 | ₩12,693 | ₩12,840 | -6.34% | 102.8만 |
|---|
| 2025.11.12 | ₩13,735 | ₩13,869 | ₩13,642 | ₩13,709 | -0.19% | 104만 |
|---|
| 2025.11.11 | ₩13,401 | ₩13,815 | ₩13,388 | ₩13,669 | +1.99% | 83만 |
|---|
| 2025.11.10 | ₩13,669 | ₩13,709 | ₩13,294 | ₩13,481 | -1.37% | 88.7만 |
|---|
| 2025.11.07 | ₩13,455 | ₩13,615 | ₩13,254 | ₩13,375 | -0.60% | 70만 |
|---|
| 2025.11.06 | ₩13,989 | ₩14,190 | ₩13,548 | ₩13,602 | -2.77% | 79.1만 |
|---|
| 2025.11.05 | ₩13,896 | ₩14,150 | ₩13,829 | ₩13,949 | +0.38% | 112만 |
|---|
| 2025.11.04 | ₩15,085 | ₩15,352 | ₩13,615 | ₩13,936 | -7.62% | 199.5만 |
|---|
| 2025.11.03 | ₩14,310 | ₩14,417 | ₩13,896 | ₩14,256 | -0.37% | 114.3만 |
|---|
| 2025.10.31 | ₩14,123 | ₩14,524 | ₩14,029 | ₩14,296 | +1.23% | 105.2만 |
|---|
| 2025.10.30 | ₩13,869 | ₩14,457 | ₩13,815 | ₩14,230 | +2.60% | 118.5만 |
|---|
| 2025.10.29 | ₩14,029 | ₩14,123 | ₩13,695 | ₩13,869 | -1.14% | 62.5만 |
|---|
| 2025.10.28 | ₩13,909 | ₩14,163 | ₩13,815 | ₩14,096 | +1.34% | 40.2만 |
|---|
| 2025.10.27 | ₩14,003 | ₩14,136 | ₩13,962 | ₩13,989 | -0.10% | 45.9만 |
|---|
| 2025.10.24 | ₩14,109 | ₩14,109 | ₩13,949 | ₩13,962 | -1.04% | 43.5만 |
|---|
| 2025.10.23 | ₩13,815 | ₩14,043 | ₩13,762 | ₩13,896 | +0.58% | 54.5만 |
|---|
| 2025.10.22 | ₩13,789 | ₩13,869 | ₩13,495 | ₩13,856 | +0.48% | 51.8만 |
|---|
| 2025.10.21 | ₩13,749 | ₩13,909 | ₩13,562 | ₩13,802 | +0.39% | 47.1만 |
|---|
| 2025.10.20 | ₩13,735 | ₩13,936 | ₩13,722 | ₩13,749 | +0.10% | 64.3만 |
|---|
| 2025.10.17 | ₩13,615 | ₩13,789 | ₩13,562 | ₩13,628 | +0.10% | 63.6만 |
|---|
| 2025.10.16 | ₩13,749 | ₩13,922 | ₩13,655 | ₩13,749 | 0.00% | 70.8만 |
|---|
| 2025.10.15 | ₩13,722 | ₩13,922 | ₩13,615 | ₩13,682 | -0.29% | 61.9만 |
|---|
| 2025.10.14 | ₩13,174 | ₩13,669 | ₩13,041 | ₩13,588 | +3.14% | 69.4만 |
|---|
| 2025.10.13 | ₩13,254 | ₩13,294 | ₩13,054 | ₩13,268 | +0.10% | 73.7만 |
|---|
| 2025.10.10 | ₩13,735 | ₩13,882 | ₩12,960 | ₩12,974 | -5.54% | 70.9만 |
|---|