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 | ₩15,029 | ₩15,042 | ₩14,655 | ₩14,669 | -2.40% | 126.9만 |
| 2026.10.08 | ₩14,789 | ₩15,002 | ₩14,588 | ₩14,775 | -0.09% | 149.4만 |
| 2026.10.07 | ₩14,735 | ₩15,082 | ₩14,735 | ₩15,042 | +2.08% | 119.5만 |
| 2026.10.06 | ₩15,202 | ₩15,269 | ₩14,882 | ₩14,976 | -1.49% | 134.2만 |
| 2026.10.05 | ₩14,882 | ₩15,189 | ₩14,642 | ₩14,976 | +0.63% | 148.9만 |
| 2026.10.02 | ₩14,709 | ₩15,029 | ₩14,415 | ₩14,909 | +1.36% | 181만 |
| 2026.10.01 | ₩14,215 | ₩14,508 | ₩13,921 | ₩14,308 | +0.66% | 192만 |
| 2026.09.30 | ₩14,201 | ₩14,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,095 |
| -0.75% |
| 140.8만 |
| 2026.09.29 | ₩14,228 | ₩14,282 | ₩13,921 | ₩14,081 | -1.03% | 91.8만 |
|---|
| 2026.09.28 | ₩14,548 | ₩14,575 | ₩14,081 | ₩14,121 | -2.94% | 96만 |
|---|
| 2026.09.25 | ₩14,709 | ₩14,936 | ₩14,642 | ₩14,695 | -0.09% | 98.6만 |
|---|
| 2026.09.24 | ₩14,562 | ₩14,642 | ₩14,388 | ₩14,615 | +0.37% | 138.6만 |
|---|
| 2026.09.23 | ₩15,016 | ₩15,149 | ₩14,629 | ₩14,669 | -2.31% | 75.8만 |
|---|
| 2026.09.22 | ₩15,149 | ₩15,296 | ₩14,895 | ₩15,069 | -0.53% | 102.6만 |
|---|
| 2026.09.21 | ₩14,949 | ₩15,162 | ₩14,735 | ₩15,109 | +1.07% | 136만 |
|---|
| 2026.09.18 | ₩14,815 | ₩14,949 | ₩14,335 | ₩14,815 | 0.00% | 427.1만 |
|---|
| 2026.09.17 | ₩15,403 | ₩15,416 | ₩14,642 | ₩14,669 | -4.77% | 193.3만 |
|---|
| 2026.09.16 | ₩15,670 | ₩15,776 | ₩14,789 | ₩14,882 | -5.03% | 205.3만 |
|---|
| 2026.09.15 | ₩14,922 | ₩15,656 | ₩14,922 | ₩15,509 | +3.94% | 242.3만 |
|---|
| 2026.09.14 | ₩15,496 | ₩15,563 | ₩14,962 | ₩15,016 | -3.10% | 143만 |
|---|
| 2026.09.11 | ₩15,883 | ₩16,284 | ₩15,883 | ₩16,017 | +0.84% | 102.8만 |
|---|
| 2026.09.10 | ₩15,616 | ₩15,990 | ₩15,483 | ₩15,536 | -0.51% | 123만 |
|---|
| 2026.09.09 | ₩15,830 | ₩16,163 | ₩15,683 | ₩15,750 | -0.51% | 120.5만 |
|---|
| 2026.09.08 | ₩15,830 | ₩16,284 | ₩15,469 | ₩15,963 | +0.84% | 131만 |
|---|
| 2026.09.04 | ₩15,590 | ₩15,803 | ₩15,536 | ₩15,723 | +0.86% | 93.1만 |
|---|
| 2026.09.03 | ₩15,736 | ₩15,736 | ₩15,403 | ₩15,496 | -1.53% | 86.7만 |
|---|
| 2026.09.02 | ₩15,670 | ₩15,776 | ₩15,389 | ₩15,736 | +0.43% | 105.4만 |
|---|
| 2026.09.01 | ₩15,683 | ₩15,883 | ₩15,496 | ₩15,643 | -0.26% | 108.5만 |
|---|
| 2026.08.31 | ₩16,043 | ₩16,177 | ₩15,790 | ₩15,990 | -0.33% | 125.1만 |
|---|
| 2026.08.28 | ₩16,484 | ₩16,657 | ₩16,003 | ₩16,043 | -2.67% | 142.9만 |
|---|
| 2026.08.27 | ₩16,831 | ₩16,978 | ₩16,350 | ₩16,390 | -2.62% | 113.6만 |
|---|
| 2026.08.26 | ₩16,350 | ₩16,764 | ₩16,350 | ₩16,604 | +1.55% | 86.5만 |
|---|
| 2026.08.25 | ₩16,350 | ₩16,457 | ₩16,003 | ₩16,430 | +0.49% | 104.9만 |
|---|
| 2026.08.24 | ₩16,364 | ₩16,430 | ₩15,870 | ₩16,030 | -2.04% | 148만 |
|---|
| 2026.08.21 | ₩16,657 | ₩16,871 | ₩16,324 | ₩16,644 | -0.08% | 117.4만 |
|---|
| 2026.08.20 | ₩16,644 | ₩16,871 | ₩16,390 | ₩16,510 | -0.80% | 172만 |
|---|
| 2026.08.19 | ₩17,218 | ₩17,325 | ₩16,724 | ₩16,764 | -2.64% | 214.9만 |
|---|
| 2026.08.18 | ₩17,258 | ₩17,765 | ₩16,938 | ₩16,991 | -1.55% | 152.3만 |
|---|
| 2026.08.17 | ₩18,473 | ₩18,473 | ₩17,899 | ₩17,925 | -2.96% | 138만 |
|---|
| 2026.08.14 | ₩17,592 | ₩18,659 | ₩17,592 | ₩18,579 | +5.61% | 273.7만 |
|---|
| 2026.08.13 | ₩19,327 | ₩20,101 | ₩17,031 | ₩17,458 | -9.67% | 688.2만 |
|---|
| 2026.08.12 | ₩15,830 | ₩16,150 | ₩15,643 | ₩16,017 | +1.18% | 302.3만 |
|---|
| 2026.08.11 | ₩15,750 | ₩15,856 | ₩15,189 | ₩15,283 | -2.97% | 146.7만 |
|---|
| 2026.08.10 | ₩15,870 | ₩15,937 | ₩15,469 | ₩15,483 | -2.44% | 115.1만 |
|---|
| 2026.08.07 | ₩15,883 | ₩15,963 | ₩15,590 | ₩15,803 | -0.50% | 76.1만 |
|---|
| 2026.08.06 | ₩15,830 | ₩16,230 | ₩15,523 | ₩15,590 | -1.52% | 87.4만 |
|---|
| 2026.08.05 | ₩16,297 | ₩16,364 | ₩15,843 | ₩15,990 | -1.88% | 143.8만 |
|---|
| 2026.08.04 | ₩16,257 | ₩16,737 | ₩16,163 | ₩16,510 | +1.56% | 125.4만 |
|---|
| 2026.08.03 | ₩15,349 | ₩15,790 | ₩15,256 | ₩15,750 | +2.61% | 105.7만 |
|---|
| 2026.07.31 | ₩15,283 | ₩15,576 | ₩14,976 | ₩15,416 | +0.87% | 115.8만 |
|---|
| 2026.07.30 | ₩14,695 | ₩15,029 | ₩14,588 | ₩14,976 | +1.91% | 103.6만 |
|---|
| 2026.07.29 | ₩14,669 | ₩14,882 | ₩13,948 | ₩14,148 | -3.55% | 133만 |
|---|
| 2026.07.28 | ₩14,749 | ₩14,802 | ₩14,068 | ₩14,762 | +0.09% | 145.6만 |
|---|
| 2026.07.27 | ₩15,202 | ₩15,269 | ₩14,402 | ₩15,149 | -0.35% | 178.8만 |
|---|
| 2026.07.24 | ₩15,496 | ₩15,509 | ₩14,802 | ₩14,936 | -3.62% | 139.3만 |
|---|
| 2026.07.23 | ₩15,763 | ₩16,030 | ₩15,269 | ₩15,483 | -1.78% | 139.2만 |
|---|
| 2026.07.22 | ₩16,364 | ₩16,524 | ₩15,937 | ₩16,017 | -2.12% | 108.8만 |
|---|
| 2026.07.21 | ₩16,457 | ₩16,671 | ₩16,297 | ₩16,644 | +1.14% | 126.8만 |
|---|
| 2026.07.20 | ₩16,310 | ₩16,430 | ₩15,883 | ₩16,057 | -1.55% | 127.2만 |
|---|
| 2026.07.17 | ₩15,870 | ₩16,591 | ₩15,683 | ₩16,057 | +1.18% | 141.6만 |
|---|
| 2026.07.16 | ₩16,991 | ₩17,098 | ₩16,163 | ₩16,284 | -4.16% | 231.3만 |
|---|
| 2026.07.15 | ₩18,526 | ₩18,526 | ₩16,898 | ₩17,338 | -6.41% | 126.4만 |
|---|
| 2026.07.14 | ₩18,473 | ₩18,633 | ₩18,019 | ₩18,246 | -1.23% | 127.1만 |
|---|
| 2026.07.13 | ₩18,352 | ₩18,606 | ₩17,979 | ₩18,246 | -0.58% | 187.9만 |
|---|
| 2026.07.10 | ₩18,619 | ₩18,913 | ₩18,539 | ₩18,753 | +0.72% | 103.4만 |
|---|
| 2026.07.09 | ₩18,833 | ₩19,127 | ₩18,646 | ₩18,873 | +0.21% | 106.9만 |
|---|
| 2026.07.08 | ₩17,698 | ₩18,366 | ₩17,578 | ₩18,326 | +3.54% | 158.3만 |
|---|
| 2026.07.07 | ₩18,206 | ₩18,526 | ₩17,632 | ₩17,925 | -1.54% | 187.2만 |
|---|
| 2026.07.06 | ₩19,006 | ₩19,460 | ₩18,513 | ₩18,619 | -2.04% | 175.5만 |
|---|
| 2026.07.02 | ₩21,062 | ₩21,089 | ₩18,392 | ₩18,780 | -10.84% | 291.8만 |
|---|
| 2026.07.01 | ₩21,342 | ₩21,716 | ₩20,848 | ₩21,062 | -1.31% | 200.8만 |
|---|
| 2026.06.30 | ₩20,835 | ₩22,010 | ₩20,728 | ₩21,796 | +4.61% | 282.9만 |
|---|
| 2026.06.29 | ₩19,954 | ₩21,075 | ₩19,500 | ₩21,035 | +5.42% | 260.7만 |
|---|
| 2026.06.26 | ₩19,380 | ₩20,208 | ₩19,006 | ₩19,887 | +2.62% | 587.2만 |
|---|
| 2026.06.25 | ₩19,727 | ₩20,101 | ₩19,046 | ₩19,821 | +0.47% | 169.6만 |
|---|
| 2026.06.24 | ₩19,620 | ₩19,861 | ₩19,086 | ₩19,407 | -1.09% | 134.3만 |
|---|
| 2026.06.23 | ₩19,380 | ₩19,847 | ₩18,886 | ₩19,567 | +0.96% | 255.3만 |
|---|
| 2026.06.22 | ₩20,128 | ₩20,528 | ₩19,794 | ₩19,967 | -0.80% | 253.5만 |
|---|
| 2026.06.18 | ₩20,541 | ₩20,541 | ₩19,874 | ₩20,128 | -2.01% | 370.8만 |
|---|
| 2026.06.17 | ₩20,248 | ₩20,621 | ₩19,767 | ₩19,821 | -2.11% | 305.3만 |
|---|
| 2026.06.16 | ₩20,141 | ₩20,368 | ₩19,527 | ₩19,754 | -1.92% | 153.2만 |
|---|
| 2026.06.15 | ₩20,702 | ₩20,782 | ₩19,887 | ₩20,114 | -2.84% | 235.9만 |
|---|
| 2026.06.12 | ₩19,367 | ₩20,181 | ₩19,046 | ₩19,927 | +2.89% | 205.8만 |
|---|
| 2026.06.11 | ₩18,339 | ₩19,407 | ₩18,179 | ₩19,367 | +5.60% | 292.1만 |
|---|
| 2026.06.10 | ₩17,859 | ₩18,673 | ₩17,859 | ₩18,019 | +0.90% | 206.5만 |
|---|
| 2026.06.09 | ₩18,886 | ₩19,100 | ₩17,365 | ₩17,899 | -5.23% | 328.4만 |
|---|
| 2026.06.08 | ₩18,286 | ₩19,153 | ₩17,912 | ₩18,806 | +2.85% | 284.6만 |
|---|
| 2026.06.05 | ₩19,167 | ₩19,474 | ₩17,632 | ₩17,712 | -7.59% | 374.3만 |
|---|
| 2026.06.04 | ₩19,233 | ₩19,567 | ₩18,766 | ₩19,500 | +1.39% | 394.8만 |
|---|
| 2026.06.03 | ₩20,488 | ₩20,782 | ₩19,460 | ₩19,567 | -4.50% | 457.2만 |
|---|
| 2026.06.02 | ₩21,155 | ₩21,863 | ₩20,782 | ₩20,795 | -1.70% | 477.9만 |
|---|
| 2026.06.01 | ₩20,354 | ₩21,209 | ₩20,221 | ₩21,102 | +3.67% | 520.5만 |
|---|
| 2026.05.29 | ₩22,183 | ₩22,236 | ₩19,887 | ₩20,168 | -9.09% | 1007.2만 |
|---|
| 2026.05.28 | ₩22,957 | ₩23,598 | ₩21,916 | ₩22,690 | -1.16% | 629.9만 |
|---|
| 2026.05.27 | ₩22,196 | ₩22,957 | ₩20,621 | ₩22,837 | +2.89% | 838.4만 |
|---|
| 2026.05.26 | ₩22,957 | ₩23,478 | ₩21,115 | ₩22,557 | -1.74% | 1870.5만 |
|---|
| 2026.05.22 | ₩19,086 | ₩20,368 | ₩18,366 | ₩20,288 | +6.29% | 1297.4만 |
|---|
| 2026.05.21 | ₩16,257 | ₩17,058 | ₩16,257 | ₩16,951 | +4.27% | 217.4만 |
|---|
| 2026.05.20 | ₩16,551 | ₩16,924 | ₩16,217 | ₩16,430 | -0.73% | 185.1만 |
|---|
| 2026.05.19 | ₩16,484 | ₩16,604 | ₩15,990 | ₩16,417 | -0.40% | 177.1만 |
|---|
| 2026.05.18 | ₩16,898 | ₩17,031 | ₩16,337 | ₩16,657 | -1.42% | 165.3만 |
|---|
| 2026.05.15 | ₩17,458 | ₩17,658 | ₩16,591 | ₩16,737 | -4.13% | 214만 |
|---|
| 2026.05.14 | ₩18,246 | ₩18,486 | ₩17,311 | ₩17,805 | -2.41% | 224.5만 |
|---|
| 2026.05.13 | ₩17,431 | ₩18,059 | ₩16,924 | ₩17,819 | +2.22% | 327.8만 |
|---|
| 2026.05.12 | ₩19,420 | ₩20,541 | ₩16,737 | ₩17,285 | -11.00% | 793.5만 |
|---|
| 2026.05.11 | ₩17,378 | ₩17,471 | ₩16,964 | ₩17,124 | -1.46% | 310.1만 |
|---|
| 2026.05.08 | ₩16,470 | ₩17,191 | ₩16,310 | ₩17,098 | +3.81% | 239만 |
|---|
| 2026.05.07 | ₩16,244 | ₩16,524 | ₩15,883 | ₩16,390 | +0.90% | 188만 |
|---|
| 2026.05.06 | ₩15,803 | ₩16,457 | ₩15,696 | ₩16,257 | +2.87% | 189.8만 |
|---|
| 2026.05.05 | ₩15,950 | ₩16,217 | ₩15,790 | ₩15,870 | -0.50% | 118.6만 |
|---|
| 2026.05.04 | ₩15,683 | ₩16,017 | ₩15,496 | ₩15,750 | +0.43% | 127.5만 |
|---|
| 2026.05.01 | ₩15,376 | ₩15,763 | ₩15,162 | ₩15,696 | +2.08% | 123.1만 |
|---|
| 2026.04.30 | ₩13,934 | ₩15,643 | ₩13,801 | ₩15,256 | +9.48% | 311.8만 |
|---|
| 2026.04.29 | ₩13,601 | ₩13,881 | ₩13,587 | ₩13,774 | +1.28% | 91.9만 |
|---|
| 2026.04.28 | ₩14,015 | ₩14,015 | ₩13,521 | ₩13,627 | -2.76% | 80.8만 |
|---|
| 2026.04.27 | ₩14,095 | ₩14,161 | ₩13,894 | ₩14,001 | -0.66% | 87.1만 |
|---|
| 2026.04.24 | ₩13,948 | ₩14,228 | ₩13,881 | ₩14,095 | +1.05% | 70.4만 |
|---|
| 2026.04.23 | ₩14,201 | ₩14,268 | ₩13,801 | ₩13,921 | -1.97% | 65.1만 |
|---|
| 2026.04.22 | ₩14,522 | ₩14,562 | ₩14,108 | ₩14,201 | -2.21% | 81.7만 |
|---|
| 2026.04.21 | ₩14,455 | ₩14,602 | ₩14,241 | ₩14,442 | -0.09% | 87.7만 |
|---|
| 2026.04.20 | ₩13,961 | ₩14,535 | ₩13,948 | ₩14,455 | +3.54% | 94.9만 |
|---|
| 2026.04.17 | ₩13,894 | ₩14,348 | ₩13,788 | ₩14,015 | +0.86% | 108.2만 |
|---|
| 2026.04.16 | ₩13,187 | ₩13,654 | ₩13,120 | ₩13,641 | +3.44% | 115.4만 |
|---|
| 2026.04.15 | ₩13,067 | ₩13,200 | ₩12,853 | ₩13,187 | +0.92% | 90.9만 |
|---|
| 2026.04.14 | ₩13,294 | ₩13,401 | ₩13,014 | ₩13,054 | -1.81% | 89.2만 |
|---|
| 2026.04.13 | ₩12,960 | ₩13,294 | ₩12,947 | ₩13,280 | +2.47% | 72.6만 |
|---|
| 2026.04.10 | ₩12,987 | ₩13,080 | ₩12,893 | ₩13,014 | +0.21% | 62.3만 |
|---|
| 2026.04.09 | ₩12,773 | ₩12,987 | ₩12,773 | ₩12,933 | +1.25% | 81.7만 |
|---|
| 2026.04.08 | ₩13,080 | ₩13,134 | ₩12,733 | ₩12,827 | -1.94% | 134.2만 |
|---|
| 2026.04.07 | ₩12,373 | ₩12,533 | ₩12,226 | ₩12,520 | +1.19% | 94.1만 |
|---|
| 2026.04.06 | ₩12,253 | ₩12,426 | ₩12,146 | ₩12,400 | +1.20% | 83.3만 |
|---|
| 2026.04.02 | ₩11,786 | ₩12,333 | ₩11,786 | ₩12,279 | +4.19% | 90.4만 |
|---|
| 2026.04.01 | ₩12,213 | ₩12,346 | ₩12,039 | ₩12,119 | -0.77% | 84.9만 |
|---|
| 2026.03.31 | ₩12,012 | ₩12,079 | ₩11,625 | ₩11,986 | -0.22% | 131.1만 |
|---|
| 2026.03.30 | ₩12,453 | ₩12,546 | ₩11,305 | ₩11,812 | -5.14% | 229.5만 |
|---|
| 2026.03.27 | ₩12,493 | ₩12,907 | ₩12,453 | ₩12,520 | +0.21% | 97.1만 |
|---|
| 2026.03.26 | ₩12,560 | ₩12,760 | ₩12,506 | ₩12,546 | -0.11% | 70.8만 |
|---|
| 2026.03.25 | ₩12,626 | ₩12,800 | ₩12,520 | ₩12,693 | +0.53% | 72.9만 |
|---|
| 2026.03.24 | ₩12,226 | ₩12,640 | ₩12,146 | ₩12,440 | +1.75% | 112.6만 |
|---|
| 2026.03.23 | ₩12,373 | ₩12,493 | ₩12,093 | ₩12,360 | -0.11% | 111.5만 |
|---|
| 2026.03.20 | ₩12,373 | ₩12,453 | ₩11,826 | ₩12,012 | -2.91% | 230.5만 |
|---|
| 2026.03.19 | ₩12,333 | ₩12,747 | ₩12,279 | ₩12,360 | +0.22% | 117.4만 |
|---|
| 2026.03.18 | ₩12,720 | ₩12,933 | ₩12,453 | ₩12,466 | -1.99% | 108.8만 |
|---|
| 2026.03.17 | ₩12,653 | ₩12,907 | ₩12,613 | ₩12,733 | +0.63% | 80.8만 |
|---|
| 2026.03.16 | ₩12,506 | ₩12,800 | ₩12,506 | ₩12,653 | +1.17% | 90.6만 |
|---|
| 2026.03.13 | ₩12,626 | ₩12,707 | ₩12,253 | ₩12,426 | -1.59% | 94.3만 |
|---|
| 2026.03.12 | ₩12,226 | ₩12,613 | ₩12,012 | ₩12,506 | +2.29% | 136만 |
|---|
| 2026.03.11 | ₩12,573 | ₩12,707 | ₩12,386 | ₩12,466 | -0.85% | 60.2만 |
|---|
| 2026.03.10 | ₩12,747 | ₩12,853 | ₩12,493 | ₩12,653 | -0.73% | 83.9만 |
|---|
| 2026.03.09 | ₩12,279 | ₩12,733 | ₩11,892 | ₩12,693 | +3.37% | 147.4만 |
|---|
| 2026.03.06 | ₩12,893 | ₩13,174 | ₩12,413 | ₩12,520 | -2.90% | 105.7만 |
|---|
| 2026.03.05 | ₩13,467 | ₩13,494 | ₩12,760 | ₩13,254 | -1.59% | 184.5만 |
|---|
| 2026.03.04 | ₩13,761 | ₩13,788 | ₩13,374 | ₩13,641 | -0.87% | 88.9만 |
|---|
| 2026.03.03 | ₩14,482 | ₩14,482 | ₩13,347 | ₩13,627 | -5.90% | 126.7만 |
|---|
| 2026.03.02 | ₩14,015 | ₩14,762 | ₩13,734 | ₩14,602 | +4.19% | 181.7만 |
|---|
| 2026.02.27 | ₩13,828 | ₩14,548 | ₩13,828 | ₩14,188 | +2.61% | 173.4만 |
|---|
| 2026.02.26 | ₩13,868 | ₩14,108 | ₩13,721 | ₩14,055 | +1.35% | 130.1만 |
|---|
| 2026.02.25 | ₩13,975 | ₩14,161 | ₩13,654 | ₩13,801 | -1.24% | 127.5만 |
|---|
| 2026.02.24 | ₩13,774 | ₩14,575 | ₩13,774 | ₩13,934 | +1.16% | 170만 |
|---|
| 2026.02.23 | ₩14,362 | ₩14,428 | ₩13,414 | ₩13,734 | -4.37% | 196.8만 |
|---|
| 2026.02.20 | ₩16,017 | ₩16,257 | ₩14,375 | ₩14,548 | -9.17% | 251.8만 |
|---|
| 2026.02.19 | ₩14,081 | ₩14,442 | ₩13,948 | ₩14,322 | +1.71% | 125만 |
|---|
| 2026.02.18 | ₩14,322 | ₩14,362 | ₩14,041 | ₩14,095 | -1.58% | 83.9만 |
|---|
| 2026.02.17 | ₩14,215 | ₩14,575 | ₩13,828 | ₩14,348 | +0.94% | 112.6만 |
|---|
| 2026.02.13 | ₩13,561 | ₩14,388 | ₩13,467 | ₩14,255 | +5.12% | 103.3만 |
|---|
| 2026.02.12 | ₩13,374 | ₩13,627 | ₩13,254 | ₩13,547 | +1.30% | 85.4만 |
|---|
| 2026.02.11 | ₩13,934 | ₩13,975 | ₩13,174 | ₩13,361 | -4.12% | 86.8만 |
|---|
| 2026.02.10 | ₩13,868 | ₩14,161 | ₩13,788 | ₩13,801 | -0.48% | 69.7만 |
|---|
| 2026.02.09 | ₩13,481 | ₩13,868 | ₩13,321 | ₩13,734 | +1.88% | 63만 |
|---|
| 2026.02.06 | ₩13,040 | ₩13,561 | ₩12,960 | ₩13,481 | +3.38% | 86.5만 |
|---|
| 2026.02.05 | ₩12,840 | ₩12,987 | ₩12,707 | ₩12,840 | 0.00% | 66만 |
|---|
| 2026.02.04 | ₩13,254 | ₩13,454 | ₩12,747 | ₩12,933 | -2.42% | 70.2만 |
|---|
| 2026.02.03 | ₩13,361 | ₩13,481 | ₩12,907 | ₩13,134 | -1.70% | 96.2만 |
|---|
| 2026.02.02 | ₩12,973 | ₩13,614 | ₩12,960 | ₩13,307 | +2.57% | 91.7만 |
|---|
| 2026.01.30 | ₩13,107 | ₩13,427 | ₩12,960 | ₩12,973 | -1.02% | 87.8만 |
|---|
| 2026.01.29 | ₩13,321 | ₩13,454 | ₩13,000 | ₩13,160 | -1.20% | 77.1만 |
|---|
| 2026.01.28 | ₩13,801 | ₩13,948 | ₩13,227 | ₩13,401 | -2.90% | 70.5만 |
|---|
| 2026.01.27 | ₩13,708 | ₩13,921 | ₩13,668 | ₩13,681 | -0.19% | 63.6만 |
|---|
| 2026.01.26 | ₩13,681 | ₩13,921 | ₩13,654 | ₩13,708 | +0.20% | 83.4만 |
|---|
| 2026.01.23 | ₩14,015 | ₩14,068 | ₩13,601 | ₩13,681 | -2.38% | 90.6만 |
|---|
| 2026.01.22 | ₩13,788 | ₩14,175 | ₩13,761 | ₩14,015 | +1.65% | 163.1만 |
|---|
| 2026.01.21 | ₩13,280 | ₩13,654 | ₩13,240 | ₩13,574 | +2.21% | 108만 |
|---|
| 2026.01.20 | ₩13,147 | ₩13,454 | ₩13,080 | ₩13,174 | +0.20% | 94.4만 |
|---|
| 2026.01.16 | ₩13,668 | ₩13,734 | ₩13,387 | ₩13,441 | -1.66% | 118.9만 |
|---|
| 2026.01.15 | ₩13,347 | ₩13,908 | ₩13,347 | ₩13,641 | +2.20% | 107.1만 |
|---|
| 2026.01.14 | ₩13,561 | ₩13,774 | ₩13,227 | ₩13,280 | -2.07% | 115.5만 |
|---|
| 2026.01.13 | ₩13,427 | ₩13,868 | ₩13,427 | ₩13,654 | +1.69% | 103.1만 |
|---|
| 2026.01.12 | ₩12,733 | ₩13,574 | ₩12,733 | ₩13,427 | +5.45% | 122.2만 |
|---|
| 2026.01.09 | ₩12,747 | ₩12,973 | ₩12,373 | ₩12,853 | +0.84% | 114.8만 |
|---|
| 2026.01.08 | ₩13,401 | ₩13,454 | ₩12,800 | ₩12,813 | -4.38% | 94.4만 |
|---|
| 2026.01.07 | ₩13,401 | ₩13,481 | ₩13,147 | ₩13,481 | +0.60% | 95.9만 |
|---|
| 2026.01.06 | ₩13,361 | ₩13,481 | ₩13,134 | ₩13,427 | +0.50% | 117만 |
|---|
| 2026.01.05 | ₩13,361 | ₩13,614 | ₩13,254 | ₩13,387 | +0.20% | 103만 |
|---|
| 2026.01.02 | ₩13,294 | ₩13,454 | ₩13,160 | ₩13,374 | +0.60% | 64.9만 |
|---|
| 2025.12.31 | ₩13,321 | ₩13,347 | ₩13,160 | ₩13,200 | -0.90% | 69.1만 |
|---|
| 2025.12.30 | ₩13,321 | ₩13,374 | ₩13,240 | ₩13,280 | -0.30% | 54.1만 |
|---|
| 2025.12.29 | ₩13,294 | ₩13,347 | ₩13,174 | ₩13,334 | +0.30% | 66.5만 |
|---|
| 2025.12.26 | ₩13,334 | ₩13,414 | ₩13,160 | ₩13,294 | -0.30% | 57.4만 |
|---|
| 2025.12.24 | ₩13,401 | ₩13,401 | ₩13,214 | ₩13,307 | -0.70% | 27.5만 |
|---|
| 2025.12.23 | ₩13,214 | ₩13,454 | ₩13,187 | ₩13,347 | +1.01% | 88.3만 |
|---|
| 2025.12.22 | ₩13,187 | ₩13,454 | ₩13,094 | ₩13,307 | +0.91% | 95만 |
|---|
| 2025.12.19 | ₩13,534 | ₩13,641 | ₩13,120 | ₩13,187 | -2.56% | 268.2만 |
|---|
| 2025.12.18 | ₩13,934 | ₩14,028 | ₩13,454 | ₩13,547 | -2.78% | 107.2만 |
|---|
| 2025.12.17 | ₩13,587 | ₩14,161 | ₩13,507 | ₩13,774 | +1.38% | 130.7만 |
|---|
| 2025.12.16 | ₩14,201 | ₩14,241 | ₩13,774 | ₩13,908 | -2.07% | 118.5만 |
|---|
| 2025.12.15 | ₩13,774 | ₩14,135 | ₩13,721 | ₩13,961 | +1.36% | 139만 |
|---|
| 2025.12.12 | ₩14,241 | ₩14,348 | ₩13,708 | ₩13,721 | -3.66% | 155.8만 |
|---|
| 2025.12.11 | ₩14,268 | ₩14,348 | ₩13,948 | ₩14,295 | +0.19% | 158.8만 |
|---|
| 2025.12.10 | ₩13,948 | ₩14,415 | ₩13,734 | ₩14,188 | +1.72% | 153.5만 |
|---|
| 2025.12.09 | ₩13,774 | ₩14,108 | ₩13,481 | ₩13,948 | +1.26% | 147.1만 |
|---|
| 2025.12.08 | ₩13,774 | ₩14,282 | ₩13,521 | ₩13,761 | -0.10% | 198만 |
|---|
| 2025.12.05 | ₩12,813 | ₩12,933 | ₩12,720 | ₩12,933 | +0.94% | 75.1만 |
|---|
| 2025.12.04 | ₩12,960 | ₩12,960 | ₩12,720 | ₩12,787 | -1.34% | 60.2만 |
|---|
| 2025.12.03 | ₩12,920 | ₩13,067 | ₩12,707 | ₩13,027 | +0.83% | 76.2만 |
|---|
| 2025.12.02 | ₩12,733 | ₩12,947 | ₩12,680 | ₩12,907 | +1.36% | 79.2만 |
|---|
| 2025.12.01 | ₩12,640 | ₩12,760 | ₩12,480 | ₩12,560 | -0.63% | 75.2만 |
|---|
| 2025.11.28 | ₩12,787 | ₩12,813 | ₩12,653 | ₩12,760 | -0.21% | 36.5만 |
|---|
| 2025.11.26 | ₩12,653 | ₩12,880 | ₩12,546 | ₩12,733 | +0.63% | 136만 |
|---|
| 2025.11.25 | ₩12,173 | ₩12,693 | ₩12,133 | ₩12,653 | +3.95% | 108.6만 |
|---|
| 2025.11.24 | ₩11,866 | ₩12,159 | ₩11,772 | ₩12,026 | +1.35% | 171.5만 |
|---|
| 2025.11.21 | ₩11,839 | ₩12,012 | ₩11,665 | ₩11,839 | 0.00% | 110.9만 |
|---|
| 2025.11.20 | ₩12,573 | ₩12,573 | ₩11,759 | ₩11,812 | -6.05% | 79.2만 |
|---|
| 2025.11.19 | ₩12,413 | ₩12,546 | ₩12,173 | ₩12,279 | -1.08% | 115.4만 |
|---|
| 2025.11.18 | ₩12,293 | ₩12,506 | ₩12,066 | ₩12,386 | +0.76% | 161.5만 |
|---|
| 2025.11.17 | ₩12,640 | ₩12,747 | ₩12,386 | ₩12,413 | -1.80% | 91.8만 |
|---|
| 2025.11.14 | ₩12,600 | ₩12,867 | ₩12,573 | ₩12,760 | +1.27% | 89.5만 |
|---|
| 2025.11.13 | ₩13,694 | ₩13,788 | ₩12,680 | ₩12,827 | -6.34% | 102.8만 |
|---|
| 2025.11.12 | ₩13,721 | ₩13,854 | ₩13,627 | ₩13,694 | -0.19% | 104만 |
|---|
| 2025.11.11 | ₩13,387 | ₩13,801 | ₩13,374 | ₩13,654 | +1.99% | 83만 |
|---|
| 2025.11.10 | ₩13,654 | ₩13,694 | ₩13,280 | ₩13,467 | -1.37% | 88.7만 |
|---|
| 2025.11.07 | ₩13,441 | ₩13,601 | ₩13,240 | ₩13,361 | -0.60% | 70만 |
|---|
| 2025.11.06 | ₩13,975 | ₩14,175 | ₩13,534 | ₩13,587 | -2.77% | 79.1만 |
|---|
| 2025.11.05 | ₩13,881 | ₩14,135 | ₩13,814 | ₩13,934 | +0.38% | 112만 |
|---|
| 2025.11.04 | ₩15,069 | ₩15,336 | ₩13,601 | ₩13,921 | -7.62% | 199.5만 |
|---|
| 2025.11.03 | ₩14,295 | ₩14,402 | ₩13,881 | ₩14,241 | -0.37% | 114.3만 |
|---|
| 2025.10.31 | ₩14,108 | ₩14,508 | ₩14,015 | ₩14,282 | +1.23% | 105.2만 |
|---|
| 2025.10.30 | ₩13,854 | ₩14,442 | ₩13,801 | ₩14,215 | +2.60% | 118.5만 |
|---|
| 2025.10.29 | ₩14,015 | ₩14,108 | ₩13,681 | ₩13,854 | -1.14% | 62.5만 |
|---|
| 2025.10.28 | ₩13,894 | ₩14,148 | ₩13,801 | ₩14,081 | +1.34% | 40.2만 |
|---|
| 2025.10.27 | ₩13,988 | ₩14,121 | ₩13,948 | ₩13,975 | -0.10% | 45.9만 |
|---|
| 2025.10.24 | ₩14,095 | ₩14,095 | ₩13,934 | ₩13,948 | -1.04% | 43.5만 |
|---|
| 2025.10.23 | ₩13,801 | ₩14,028 | ₩13,748 | ₩13,881 | +0.58% | 54.5만 |
|---|
| 2025.10.22 | ₩13,774 | ₩13,854 | ₩13,481 | ₩13,841 | +0.48% | 51.8만 |
|---|
| 2025.10.21 | ₩13,734 | ₩13,894 | ₩13,547 | ₩13,788 | +0.39% | 47.1만 |
|---|
| 2025.10.20 | ₩13,721 | ₩13,921 | ₩13,708 | ₩13,734 | +0.10% | 64.3만 |
|---|
| 2025.10.17 | ₩13,601 | ₩13,774 | ₩13,547 | ₩13,614 | +0.10% | 63.6만 |
|---|
| 2025.10.16 | ₩13,734 | ₩13,908 | ₩13,641 | ₩13,734 | 0.00% | 70.8만 |
|---|
| 2025.10.15 | ₩13,708 | ₩13,908 | ₩13,601 | ₩13,668 | -0.29% | 61.9만 |
|---|
| 2025.10.14 | ₩13,160 | ₩13,654 | ₩13,027 | ₩13,574 | +3.14% | 69.4만 |
|---|
| 2025.10.13 | ₩13,240 | ₩13,280 | ₩13,040 | ₩13,254 | +0.10% | 73.7만 |
|---|
| 2025.10.10 | ₩13,721 | ₩13,868 | ₩12,947 | ₩12,960 | -5.54% | 70.9만 |
|---|