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 | ₩15,047 | ₩15,060 | ₩14,673 | ₩14,686 | -2.40% | 126.9만 |
| 2026.10.08 | ₩14,806 | ₩15,020 | ₩14,606 | ₩14,793 | -0.09% | 149.4만 |
| 2026.10.07 | ₩14,753 | ₩15,100 | ₩14,753 | ₩15,060 | +2.08% | 119.5만 |
| 2026.10.06 | ₩15,221 | ₩15,287 | ₩14,900 | ₩14,993 | -1.49% | 134.2만 |
| 2026.10.05 | ₩14,900 | ₩15,207 | ₩14,659 | ₩14,993 | +0.63% | 148.9만 |
| 2026.10.02 | ₩14,726 | ₩15,047 | ₩14,432 | ₩14,927 | +1.36% | 181만 |
| 2026.10.01 | ₩14,232 | ₩14,526 | ₩13,938 | ₩14,325 | +0.66% | 192만 |
| 2026.09.30 | ₩14,218 | ₩14,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,111 |
| -0.75% |
| 140.8만 |
| 2026.09.29 | ₩14,245 | ₩14,299 | ₩13,938 | ₩14,098 | -1.03% | 91.8만 |
|---|
| 2026.09.28 | ₩14,566 | ₩14,593 | ₩14,098 | ₩14,138 | -2.94% | 96만 |
|---|
| 2026.09.25 | ₩14,726 | ₩14,953 | ₩14,659 | ₩14,713 | -0.09% | 98.6만 |
|---|
| 2026.09.24 | ₩14,579 | ₩14,659 | ₩14,405 | ₩14,633 | +0.37% | 138.6만 |
|---|
| 2026.09.23 | ₩15,033 | ₩15,167 | ₩14,646 | ₩14,686 | -2.31% | 75.8만 |
|---|
| 2026.09.22 | ₩15,167 | ₩15,314 | ₩14,913 | ₩15,087 | -0.53% | 102.6만 |
|---|
| 2026.09.21 | ₩14,967 | ₩15,180 | ₩14,753 | ₩15,127 | +1.07% | 136만 |
|---|
| 2026.09.18 | ₩14,833 | ₩14,967 | ₩14,352 | ₩14,833 | 0.00% | 427.1만 |
|---|
| 2026.09.17 | ₩15,421 | ₩15,434 | ₩14,659 | ₩14,686 | -4.77% | 193.3만 |
|---|
| 2026.09.16 | ₩15,688 | ₩15,795 | ₩14,806 | ₩14,900 | -5.03% | 205.3만 |
|---|
| 2026.09.15 | ₩14,940 | ₩15,675 | ₩14,940 | ₩15,528 | +3.94% | 242.3만 |
|---|
| 2026.09.14 | ₩15,515 | ₩15,581 | ₩14,980 | ₩15,033 | -3.10% | 143만 |
|---|
| 2026.09.11 | ₩15,902 | ₩16,303 | ₩15,902 | ₩16,036 | +0.84% | 102.8만 |
|---|
| 2026.09.10 | ₩15,635 | ₩16,009 | ₩15,501 | ₩15,555 | -0.51% | 123만 |
|---|
| 2026.09.09 | ₩15,849 | ₩16,183 | ₩15,702 | ₩15,768 | -0.51% | 120.5만 |
|---|
| 2026.09.08 | ₩15,849 | ₩16,303 | ₩15,488 | ₩15,982 | +0.84% | 131만 |
|---|
| 2026.09.04 | ₩15,608 | ₩15,822 | ₩15,555 | ₩15,742 | +0.86% | 93.1만 |
|---|
| 2026.09.03 | ₩15,755 | ₩15,755 | ₩15,421 | ₩15,515 | -1.53% | 86.7만 |
|---|
| 2026.09.02 | ₩15,688 | ₩15,795 | ₩15,408 | ₩15,755 | +0.43% | 105.4만 |
|---|
| 2026.09.01 | ₩15,702 | ₩15,902 | ₩15,515 | ₩15,662 | -0.26% | 108.5만 |
|---|
| 2026.08.31 | ₩16,062 | ₩16,196 | ₩15,809 | ₩16,009 | -0.33% | 125.1만 |
|---|
| 2026.08.28 | ₩16,503 | ₩16,677 | ₩16,022 | ₩16,062 | -2.67% | 142.9만 |
|---|
| 2026.08.27 | ₩16,851 | ₩16,998 | ₩16,370 | ₩16,410 | -2.62% | 113.6만 |
|---|
| 2026.08.26 | ₩16,370 | ₩16,784 | ₩16,370 | ₩16,624 | +1.55% | 86.5만 |
|---|
| 2026.08.25 | ₩16,370 | ₩16,477 | ₩16,022 | ₩16,450 | +0.49% | 104.9만 |
|---|
| 2026.08.24 | ₩16,383 | ₩16,450 | ₩15,889 | ₩16,049 | -2.04% | 148만 |
|---|
| 2026.08.21 | ₩16,677 | ₩16,891 | ₩16,343 | ₩16,664 | -0.08% | 117.4만 |
|---|
| 2026.08.20 | ₩16,664 | ₩16,891 | ₩16,410 | ₩16,530 | -0.80% | 172만 |
|---|
| 2026.08.19 | ₩17,238 | ₩17,345 | ₩16,744 | ₩16,784 | -2.64% | 214.9만 |
|---|
| 2026.08.18 | ₩17,278 | ₩17,786 | ₩16,958 | ₩17,011 | -1.55% | 152.3만 |
|---|
| 2026.08.17 | ₩18,495 | ₩18,495 | ₩17,920 | ₩17,947 | -2.96% | 138만 |
|---|
| 2026.08.14 | ₩17,613 | ₩18,682 | ₩17,613 | ₩18,601 | +5.61% | 273.7만 |
|---|
| 2026.08.13 | ₩19,350 | ₩20,125 | ₩17,051 | ₩17,479 | -9.67% | 688.2만 |
|---|
| 2026.08.12 | ₩15,849 | ₩16,169 | ₩15,662 | ₩16,036 | +1.18% | 302.3만 |
|---|
| 2026.08.11 | ₩15,768 | ₩15,875 | ₩15,207 | ₩15,301 | -2.97% | 146.7만 |
|---|
| 2026.08.10 | ₩15,889 | ₩15,956 | ₩15,488 | ₩15,501 | -2.44% | 115.1만 |
|---|
| 2026.08.07 | ₩15,902 | ₩15,982 | ₩15,608 | ₩15,822 | -0.50% | 76.1만 |
|---|
| 2026.08.06 | ₩15,849 | ₩16,250 | ₩15,541 | ₩15,608 | -1.52% | 87.4만 |
|---|
| 2026.08.05 | ₩16,316 | ₩16,383 | ₩15,862 | ₩16,009 | -1.88% | 143.8만 |
|---|
| 2026.08.04 | ₩16,276 | ₩16,757 | ₩16,183 | ₩16,530 | +1.56% | 125.4만 |
|---|
| 2026.08.03 | ₩15,368 | ₩15,809 | ₩15,274 | ₩15,768 | +2.61% | 105.7만 |
|---|
| 2026.07.31 | ₩15,301 | ₩15,595 | ₩14,993 | ₩15,434 | +0.87% | 115.8만 |
|---|
| 2026.07.30 | ₩14,713 | ₩15,047 | ₩14,606 | ₩14,993 | +1.91% | 103.6만 |
|---|
| 2026.07.29 | ₩14,686 | ₩14,900 | ₩13,964 | ₩14,165 | -3.55% | 133만 |
|---|
| 2026.07.28 | ₩14,766 | ₩14,820 | ₩14,085 | ₩14,780 | +0.09% | 145.6만 |
|---|
| 2026.07.27 | ₩15,221 | ₩15,287 | ₩14,419 | ₩15,167 | -0.35% | 178.8만 |
|---|
| 2026.07.24 | ₩15,515 | ₩15,528 | ₩14,820 | ₩14,953 | -3.62% | 139.3만 |
|---|
| 2026.07.23 | ₩15,782 | ₩16,049 | ₩15,287 | ₩15,501 | -1.78% | 139.2만 |
|---|
| 2026.07.22 | ₩16,383 | ₩16,544 | ₩15,956 | ₩16,036 | -2.12% | 108.8만 |
|---|
| 2026.07.21 | ₩16,477 | ₩16,691 | ₩16,316 | ₩16,664 | +1.14% | 126.8만 |
|---|
| 2026.07.20 | ₩16,330 | ₩16,450 | ₩15,902 | ₩16,076 | -1.55% | 127.2만 |
|---|
| 2026.07.17 | ₩15,889 | ₩16,610 | ₩15,702 | ₩16,076 | +1.18% | 141.6만 |
|---|
| 2026.07.16 | ₩17,011 | ₩17,118 | ₩16,183 | ₩16,303 | -4.16% | 231.3만 |
|---|
| 2026.07.15 | ₩18,548 | ₩18,548 | ₩16,918 | ₩17,359 | -6.41% | 126.4만 |
|---|
| 2026.07.14 | ₩18,495 | ₩18,655 | ₩18,040 | ₩18,267 | -1.23% | 127.1만 |
|---|
| 2026.07.13 | ₩18,374 | ₩18,628 | ₩18,000 | ₩18,267 | -0.58% | 187.9만 |
|---|
| 2026.07.10 | ₩18,642 | ₩18,936 | ₩18,561 | ₩18,775 | +0.72% | 103.4만 |
|---|
| 2026.07.09 | ₩18,855 | ₩19,149 | ₩18,668 | ₩18,895 | +0.21% | 106.9만 |
|---|
| 2026.07.08 | ₩17,719 | ₩18,388 | ₩17,599 | ₩18,348 | +3.54% | 158.3만 |
|---|
| 2026.07.07 | ₩18,227 | ₩18,548 | ₩17,653 | ₩17,947 | -1.54% | 187.2만 |
|---|
| 2026.07.06 | ₩19,029 | ₩19,483 | ₩18,535 | ₩18,642 | -2.04% | 175.5만 |
|---|
| 2026.07.02 | ₩21,087 | ₩21,114 | ₩18,414 | ₩18,802 | -10.84% | 291.8만 |
|---|
| 2026.07.01 | ₩21,368 | ₩21,742 | ₩20,873 | ₩21,087 | -1.31% | 200.8만 |
|---|
| 2026.06.30 | ₩20,860 | ₩22,036 | ₩20,753 | ₩21,822 | +4.61% | 282.9만 |
|---|
| 2026.06.29 | ₩19,978 | ₩21,100 | ₩19,523 | ₩21,060 | +5.42% | 260.7만 |
|---|
| 2026.06.26 | ₩19,403 | ₩20,232 | ₩19,029 | ₩19,911 | +2.62% | 587.2만 |
|---|
| 2026.06.25 | ₩19,751 | ₩20,125 | ₩19,069 | ₩19,844 | +0.47% | 169.6만 |
|---|
| 2026.06.24 | ₩19,644 | ₩19,884 | ₩19,109 | ₩19,430 | -1.09% | 134.3만 |
|---|
| 2026.06.23 | ₩19,403 | ₩19,871 | ₩18,909 | ₩19,590 | +0.96% | 255.3만 |
|---|
| 2026.06.22 | ₩20,152 | ₩20,552 | ₩19,817 | ₩19,991 | -0.80% | 253.5만 |
|---|
| 2026.06.18 | ₩20,566 | ₩20,566 | ₩19,898 | ₩20,152 | -2.01% | 370.8만 |
|---|
| 2026.06.17 | ₩20,272 | ₩20,646 | ₩19,791 | ₩19,844 | -2.11% | 305.3만 |
|---|
| 2026.06.16 | ₩20,165 | ₩20,392 | ₩19,550 | ₩19,777 | -1.92% | 153.2만 |
|---|
| 2026.06.15 | ₩20,726 | ₩20,806 | ₩19,911 | ₩20,138 | -2.84% | 235.9만 |
|---|
| 2026.06.12 | ₩19,390 | ₩20,205 | ₩19,069 | ₩19,951 | +2.89% | 205.8만 |
|---|
| 2026.06.11 | ₩18,361 | ₩19,430 | ₩18,201 | ₩19,390 | +5.60% | 292.1만 |
|---|
| 2026.06.10 | ₩17,880 | ₩18,695 | ₩17,880 | ₩18,040 | +0.90% | 206.5만 |
|---|
| 2026.06.09 | ₩18,909 | ₩19,123 | ₩17,385 | ₩17,920 | -5.23% | 328.4만 |
|---|
| 2026.06.08 | ₩18,307 | ₩19,176 | ₩17,933 | ₩18,829 | +2.85% | 284.6만 |
|---|
| 2026.06.05 | ₩19,189 | ₩19,497 | ₩17,653 | ₩17,733 | -7.59% | 374.3만 |
|---|
| 2026.06.04 | ₩19,256 | ₩19,590 | ₩18,789 | ₩19,523 | +1.39% | 394.8만 |
|---|
| 2026.06.03 | ₩20,512 | ₩20,806 | ₩19,483 | ₩19,590 | -4.50% | 457.2만 |
|---|
| 2026.06.02 | ₩21,181 | ₩21,889 | ₩20,806 | ₩20,820 | -1.70% | 477.9만 |
|---|
| 2026.06.01 | ₩20,379 | ₩21,234 | ₩20,245 | ₩21,127 | +3.67% | 520.5만 |
|---|
| 2026.05.29 | ₩22,209 | ₩22,263 | ₩19,911 | ₩20,192 | -9.09% | 1007.2만 |
|---|
| 2026.05.28 | ₩22,985 | ₩23,626 | ₩21,942 | ₩22,717 | -1.16% | 629.9만 |
|---|
| 2026.05.27 | ₩22,223 | ₩22,985 | ₩20,646 | ₩22,864 | +2.89% | 838.4만 |
|---|
| 2026.05.26 | ₩22,985 | ₩23,506 | ₩21,140 | ₩22,584 | -1.74% | 1870.5만 |
|---|
| 2026.05.22 | ₩19,109 | ₩20,392 | ₩18,388 | ₩20,312 | +6.29% | 1297.4만 |
|---|
| 2026.05.21 | ₩16,276 | ₩17,078 | ₩16,276 | ₩16,971 | +4.27% | 217.4만 |
|---|
| 2026.05.20 | ₩16,570 | ₩16,944 | ₩16,236 | ₩16,450 | -0.73% | 185.1만 |
|---|
| 2026.05.19 | ₩16,503 | ₩16,624 | ₩16,009 | ₩16,437 | -0.40% | 177.1만 |
|---|
| 2026.05.18 | ₩16,918 | ₩17,051 | ₩16,356 | ₩16,677 | -1.42% | 165.3만 |
|---|
| 2026.05.15 | ₩17,479 | ₩17,679 | ₩16,610 | ₩16,757 | -4.13% | 214만 |
|---|
| 2026.05.14 | ₩18,267 | ₩18,508 | ₩17,332 | ₩17,826 | -2.41% | 224.5만 |
|---|
| 2026.05.13 | ₩17,452 | ₩18,080 | ₩16,944 | ₩17,840 | +2.22% | 327.8만 |
|---|
| 2026.05.12 | ₩19,443 | ₩20,566 | ₩16,757 | ₩17,305 | -11.00% | 793.5만 |
|---|
| 2026.05.11 | ₩17,399 | ₩17,492 | ₩16,985 | ₩17,145 | -1.46% | 310.1만 |
|---|
| 2026.05.08 | ₩16,490 | ₩17,212 | ₩16,330 | ₩17,118 | +3.81% | 239만 |
|---|
| 2026.05.07 | ₩16,263 | ₩16,544 | ₩15,902 | ₩16,410 | +0.90% | 188만 |
|---|
| 2026.05.06 | ₩15,822 | ₩16,477 | ₩15,715 | ₩16,276 | +2.87% | 189.8만 |
|---|
| 2026.05.05 | ₩15,969 | ₩16,236 | ₩15,809 | ₩15,889 | -0.50% | 118.6만 |
|---|
| 2026.05.04 | ₩15,702 | ₩16,036 | ₩15,515 | ₩15,768 | +0.43% | 127.5만 |
|---|
| 2026.05.01 | ₩15,394 | ₩15,782 | ₩15,180 | ₩15,715 | +2.08% | 123.1만 |
|---|
| 2026.04.30 | ₩13,951 | ₩15,662 | ₩13,817 | ₩15,274 | +9.48% | 311.8만 |
|---|
| 2026.04.29 | ₩13,617 | ₩13,898 | ₩13,604 | ₩13,791 | +1.28% | 91.9만 |
|---|
| 2026.04.28 | ₩14,031 | ₩14,031 | ₩13,537 | ₩13,644 | -2.76% | 80.8만 |
|---|
| 2026.04.27 | ₩14,111 | ₩14,178 | ₩13,911 | ₩14,018 | -0.66% | 87.1만 |
|---|
| 2026.04.24 | ₩13,964 | ₩14,245 | ₩13,898 | ₩14,111 | +1.05% | 70.4만 |
|---|
| 2026.04.23 | ₩14,218 | ₩14,285 | ₩13,817 | ₩13,938 | -1.97% | 65.1만 |
|---|
| 2026.04.22 | ₩14,539 | ₩14,579 | ₩14,125 | ₩14,218 | -2.21% | 81.7만 |
|---|
| 2026.04.21 | ₩14,472 | ₩14,619 | ₩14,258 | ₩14,459 | -0.09% | 87.7만 |
|---|
| 2026.04.20 | ₩13,978 | ₩14,552 | ₩13,964 | ₩14,472 | +3.54% | 94.9만 |
|---|
| 2026.04.17 | ₩13,911 | ₩14,365 | ₩13,804 | ₩14,031 | +0.86% | 108.2만 |
|---|
| 2026.04.16 | ₩13,203 | ₩13,670 | ₩13,136 | ₩13,657 | +3.44% | 115.4만 |
|---|
| 2026.04.15 | ₩13,082 | ₩13,216 | ₩12,869 | ₩13,203 | +0.92% | 90.9만 |
|---|
| 2026.04.14 | ₩13,310 | ₩13,417 | ₩13,029 | ₩13,069 | -1.81% | 89.2만 |
|---|
| 2026.04.13 | ₩12,976 | ₩13,310 | ₩12,962 | ₩13,296 | +2.47% | 72.6만 |
|---|
| 2026.04.10 | ₩13,002 | ₩13,096 | ₩12,909 | ₩13,029 | +0.21% | 62.3만 |
|---|
| 2026.04.09 | ₩12,788 | ₩13,002 | ₩12,788 | ₩12,949 | +1.25% | 81.7만 |
|---|
| 2026.04.08 | ₩13,096 | ₩13,149 | ₩12,748 | ₩12,842 | -1.94% | 134.2만 |
|---|
| 2026.04.07 | ₩12,388 | ₩12,548 | ₩12,241 | ₩12,535 | +1.19% | 94.1만 |
|---|
| 2026.04.06 | ₩12,267 | ₩12,441 | ₩12,160 | ₩12,414 | +1.20% | 83.3만 |
|---|
| 2026.04.02 | ₩11,800 | ₩12,348 | ₩11,800 | ₩12,294 | +4.19% | 90.4만 |
|---|
| 2026.04.01 | ₩12,227 | ₩12,361 | ₩12,054 | ₩12,134 | -0.77% | 84.9만 |
|---|
| 2026.03.31 | ₩12,027 | ₩12,094 | ₩11,639 | ₩12,000 | -0.22% | 131.1만 |
|---|
| 2026.03.30 | ₩12,468 | ₩12,561 | ₩11,319 | ₩11,826 | -5.14% | 229.5만 |
|---|
| 2026.03.27 | ₩12,508 | ₩12,922 | ₩12,468 | ₩12,535 | +0.21% | 97.1만 |
|---|
| 2026.03.26 | ₩12,575 | ₩12,775 | ₩12,521 | ₩12,561 | -0.11% | 70.8만 |
|---|
| 2026.03.25 | ₩12,641 | ₩12,815 | ₩12,535 | ₩12,708 | +0.53% | 72.9만 |
|---|
| 2026.03.24 | ₩12,241 | ₩12,655 | ₩12,160 | ₩12,454 | +1.75% | 112.6만 |
|---|
| 2026.03.23 | ₩12,388 | ₩12,508 | ₩12,107 | ₩12,374 | -0.11% | 111.5만 |
|---|
| 2026.03.20 | ₩12,388 | ₩12,468 | ₩11,840 | ₩12,027 | -2.91% | 230.5만 |
|---|
| 2026.03.19 | ₩12,348 | ₩12,762 | ₩12,294 | ₩12,374 | +0.22% | 117.4만 |
|---|
| 2026.03.18 | ₩12,735 | ₩12,949 | ₩12,468 | ₩12,481 | -1.99% | 108.8만 |
|---|
| 2026.03.17 | ₩12,668 | ₩12,922 | ₩12,628 | ₩12,748 | +0.63% | 80.8만 |
|---|
| 2026.03.16 | ₩12,521 | ₩12,815 | ₩12,521 | ₩12,668 | +1.17% | 90.6만 |
|---|
| 2026.03.13 | ₩12,641 | ₩12,722 | ₩12,267 | ₩12,441 | -1.59% | 94.3만 |
|---|
| 2026.03.12 | ₩12,241 | ₩12,628 | ₩12,027 | ₩12,521 | +2.29% | 136만 |
|---|
| 2026.03.11 | ₩12,588 | ₩12,722 | ₩12,401 | ₩12,481 | -0.85% | 60.2만 |
|---|
| 2026.03.10 | ₩12,762 | ₩12,869 | ₩12,508 | ₩12,668 | -0.73% | 83.9만 |
|---|
| 2026.03.09 | ₩12,294 | ₩12,748 | ₩11,907 | ₩12,708 | +3.37% | 147.4만 |
|---|
| 2026.03.06 | ₩12,909 | ₩13,189 | ₩12,428 | ₩12,535 | -2.90% | 105.7만 |
|---|
| 2026.03.05 | ₩13,483 | ₩13,510 | ₩12,775 | ₩13,270 | -1.59% | 184.5만 |
|---|
| 2026.03.04 | ₩13,777 | ₩13,804 | ₩13,390 | ₩13,657 | -0.87% | 88.9만 |
|---|
| 2026.03.03 | ₩14,499 | ₩14,499 | ₩13,363 | ₩13,644 | -5.90% | 126.7만 |
|---|
| 2026.03.02 | ₩14,031 | ₩14,780 | ₩13,751 | ₩14,619 | +4.19% | 181.7만 |
|---|
| 2026.02.27 | ₩13,844 | ₩14,566 | ₩13,844 | ₩14,205 | +2.61% | 173.4만 |
|---|
| 2026.02.26 | ₩13,884 | ₩14,125 | ₩13,737 | ₩14,071 | +1.35% | 130.1만 |
|---|
| 2026.02.25 | ₩13,991 | ₩14,178 | ₩13,670 | ₩13,817 | -1.24% | 127.5만 |
|---|
| 2026.02.24 | ₩13,791 | ₩14,593 | ₩13,791 | ₩13,951 | +1.16% | 170만 |
|---|
| 2026.02.23 | ₩14,379 | ₩14,446 | ₩13,430 | ₩13,751 | -4.37% | 196.8만 |
|---|
| 2026.02.20 | ₩16,036 | ₩16,276 | ₩14,392 | ₩14,566 | -9.17% | 251.8만 |
|---|
| 2026.02.19 | ₩14,098 | ₩14,459 | ₩13,964 | ₩14,339 | +1.71% | 125만 |
|---|
| 2026.02.18 | ₩14,339 | ₩14,379 | ₩14,058 | ₩14,111 | -1.58% | 83.9만 |
|---|
| 2026.02.17 | ₩14,232 | ₩14,593 | ₩13,844 | ₩14,365 | +0.94% | 112.6만 |
|---|
| 2026.02.13 | ₩13,577 | ₩14,405 | ₩13,483 | ₩14,272 | +5.12% | 103.3만 |
|---|
| 2026.02.12 | ₩13,390 | ₩13,644 | ₩13,270 | ₩13,564 | +1.30% | 85.4만 |
|---|
| 2026.02.11 | ₩13,951 | ₩13,991 | ₩13,189 | ₩13,376 | -4.12% | 86.8만 |
|---|
| 2026.02.10 | ₩13,884 | ₩14,178 | ₩13,804 | ₩13,817 | -0.48% | 69.7만 |
|---|
| 2026.02.09 | ₩13,497 | ₩13,884 | ₩13,336 | ₩13,751 | +1.88% | 63만 |
|---|
| 2026.02.06 | ₩13,056 | ₩13,577 | ₩12,976 | ₩13,497 | +3.38% | 86.5만 |
|---|
| 2026.02.05 | ₩12,855 | ₩13,002 | ₩12,722 | ₩12,855 | 0.00% | 66만 |
|---|
| 2026.02.04 | ₩13,270 | ₩13,470 | ₩12,762 | ₩12,949 | -2.42% | 70.2만 |
|---|
| 2026.02.03 | ₩13,376 | ₩13,497 | ₩12,922 | ₩13,149 | -1.70% | 96.2만 |
|---|
| 2026.02.02 | ₩12,989 | ₩13,630 | ₩12,976 | ₩13,323 | +2.57% | 91.7만 |
|---|
| 2026.01.30 | ₩13,123 | ₩13,443 | ₩12,976 | ₩12,989 | -1.02% | 87.8만 |
|---|
| 2026.01.29 | ₩13,336 | ₩13,470 | ₩13,016 | ₩13,176 | -1.20% | 77.1만 |
|---|
| 2026.01.28 | ₩13,817 | ₩13,964 | ₩13,243 | ₩13,417 | -2.90% | 70.5만 |
|---|
| 2026.01.27 | ₩13,724 | ₩13,938 | ₩13,684 | ₩13,697 | -0.19% | 63.6만 |
|---|
| 2026.01.26 | ₩13,697 | ₩13,938 | ₩13,670 | ₩13,724 | +0.20% | 83.4만 |
|---|
| 2026.01.23 | ₩14,031 | ₩14,085 | ₩13,617 | ₩13,697 | -2.38% | 90.6만 |
|---|
| 2026.01.22 | ₩13,804 | ₩14,192 | ₩13,777 | ₩14,031 | +1.65% | 163.1만 |
|---|
| 2026.01.21 | ₩13,296 | ₩13,670 | ₩13,256 | ₩13,590 | +2.21% | 108만 |
|---|
| 2026.01.20 | ₩13,163 | ₩13,470 | ₩13,096 | ₩13,189 | +0.20% | 94.4만 |
|---|
| 2026.01.16 | ₩13,684 | ₩13,751 | ₩13,403 | ₩13,457 | -1.66% | 118.9만 |
|---|
| 2026.01.15 | ₩13,363 | ₩13,924 | ₩13,363 | ₩13,657 | +2.20% | 107.1만 |
|---|
| 2026.01.14 | ₩13,577 | ₩13,791 | ₩13,243 | ₩13,296 | -2.07% | 115.5만 |
|---|
| 2026.01.13 | ₩13,443 | ₩13,884 | ₩13,443 | ₩13,670 | +1.69% | 103.1만 |
|---|
| 2026.01.12 | ₩12,748 | ₩13,590 | ₩12,748 | ₩13,443 | +5.45% | 122.2만 |
|---|
| 2026.01.09 | ₩12,762 | ₩12,989 | ₩12,388 | ₩12,869 | +0.84% | 114.8만 |
|---|
| 2026.01.08 | ₩13,417 | ₩13,470 | ₩12,815 | ₩12,829 | -4.38% | 94.4만 |
|---|
| 2026.01.07 | ₩13,417 | ₩13,497 | ₩13,163 | ₩13,497 | +0.60% | 95.9만 |
|---|
| 2026.01.06 | ₩13,376 | ₩13,497 | ₩13,149 | ₩13,443 | +0.50% | 117만 |
|---|
| 2026.01.05 | ₩13,376 | ₩13,630 | ₩13,270 | ₩13,403 | +0.20% | 103만 |
|---|
| 2026.01.02 | ₩13,310 | ₩13,470 | ₩13,176 | ₩13,390 | +0.60% | 64.9만 |
|---|
| 2025.12.31 | ₩13,336 | ₩13,363 | ₩13,176 | ₩13,216 | -0.90% | 69.1만 |
|---|
| 2025.12.30 | ₩13,336 | ₩13,390 | ₩13,256 | ₩13,296 | -0.30% | 54.1만 |
|---|
| 2025.12.29 | ₩13,310 | ₩13,363 | ₩13,189 | ₩13,350 | +0.30% | 66.5만 |
|---|
| 2025.12.26 | ₩13,350 | ₩13,430 | ₩13,176 | ₩13,310 | -0.30% | 57.4만 |
|---|
| 2025.12.24 | ₩13,417 | ₩13,417 | ₩13,229 | ₩13,323 | -0.70% | 27.5만 |
|---|
| 2025.12.23 | ₩13,229 | ₩13,470 | ₩13,203 | ₩13,363 | +1.01% | 88.3만 |
|---|
| 2025.12.22 | ₩13,203 | ₩13,470 | ₩13,109 | ₩13,323 | +0.91% | 95만 |
|---|
| 2025.12.19 | ₩13,550 | ₩13,657 | ₩13,136 | ₩13,203 | -2.56% | 268.2만 |
|---|
| 2025.12.18 | ₩13,951 | ₩14,045 | ₩13,470 | ₩13,564 | -2.78% | 107.2만 |
|---|
| 2025.12.17 | ₩13,604 | ₩14,178 | ₩13,523 | ₩13,791 | +1.38% | 130.7만 |
|---|
| 2025.12.16 | ₩14,218 | ₩14,258 | ₩13,791 | ₩13,924 | -2.07% | 118.5만 |
|---|
| 2025.12.15 | ₩13,791 | ₩14,152 | ₩13,737 | ₩13,978 | +1.36% | 139만 |
|---|
| 2025.12.12 | ₩14,258 | ₩14,365 | ₩13,724 | ₩13,737 | -3.66% | 155.8만 |
|---|
| 2025.12.11 | ₩14,285 | ₩14,365 | ₩13,964 | ₩14,312 | +0.19% | 158.8만 |
|---|
| 2025.12.10 | ₩13,964 | ₩14,432 | ₩13,751 | ₩14,205 | +1.72% | 153.5만 |
|---|
| 2025.12.09 | ₩13,791 | ₩14,125 | ₩13,497 | ₩13,964 | +1.26% | 147.1만 |
|---|
| 2025.12.08 | ₩13,791 | ₩14,299 | ₩13,537 | ₩13,777 | -0.10% | 198만 |
|---|
| 2025.12.05 | ₩12,829 | ₩12,949 | ₩12,735 | ₩12,949 | +0.94% | 75.1만 |
|---|
| 2025.12.04 | ₩12,976 | ₩12,976 | ₩12,735 | ₩12,802 | -1.34% | 60.2만 |
|---|
| 2025.12.03 | ₩12,935 | ₩13,082 | ₩12,722 | ₩13,042 | +0.83% | 76.2만 |
|---|
| 2025.12.02 | ₩12,748 | ₩12,962 | ₩12,695 | ₩12,922 | +1.36% | 79.2만 |
|---|
| 2025.12.01 | ₩12,655 | ₩12,775 | ₩12,494 | ₩12,575 | -0.63% | 75.2만 |
|---|
| 2025.11.28 | ₩12,802 | ₩12,829 | ₩12,668 | ₩12,775 | -0.21% | 36.5만 |
|---|
| 2025.11.26 | ₩12,668 | ₩12,895 | ₩12,561 | ₩12,748 | +0.63% | 136만 |
|---|
| 2025.11.25 | ₩12,187 | ₩12,708 | ₩12,147 | ₩12,668 | +3.95% | 108.6만 |
|---|
| 2025.11.24 | ₩11,880 | ₩12,174 | ₩11,786 | ₩12,040 | +1.35% | 171.5만 |
|---|
| 2025.11.21 | ₩11,853 | ₩12,027 | ₩11,679 | ₩11,853 | 0.00% | 110.9만 |
|---|
| 2025.11.20 | ₩12,588 | ₩12,588 | ₩11,773 | ₩11,826 | -6.05% | 79.2만 |
|---|
| 2025.11.19 | ₩12,428 | ₩12,561 | ₩12,187 | ₩12,294 | -1.08% | 115.4만 |
|---|
| 2025.11.18 | ₩12,307 | ₩12,521 | ₩12,080 | ₩12,401 | +0.76% | 161.5만 |
|---|
| 2025.11.17 | ₩12,655 | ₩12,762 | ₩12,401 | ₩12,428 | -1.80% | 91.8만 |
|---|
| 2025.11.14 | ₩12,615 | ₩12,882 | ₩12,588 | ₩12,775 | +1.27% | 89.5만 |
|---|
| 2025.11.13 | ₩13,711 | ₩13,804 | ₩12,695 | ₩12,842 | -6.34% | 102.8만 |
|---|
| 2025.11.12 | ₩13,737 | ₩13,871 | ₩13,644 | ₩13,711 | -0.19% | 104만 |
|---|
| 2025.11.11 | ₩13,403 | ₩13,817 | ₩13,390 | ₩13,670 | +1.99% | 83만 |
|---|
| 2025.11.10 | ₩13,670 | ₩13,711 | ₩13,296 | ₩13,483 | -1.37% | 88.7만 |
|---|
| 2025.11.07 | ₩13,457 | ₩13,617 | ₩13,256 | ₩13,376 | -0.60% | 70만 |
|---|
| 2025.11.06 | ₩13,991 | ₩14,192 | ₩13,550 | ₩13,604 | -2.77% | 79.1만 |
|---|
| 2025.11.05 | ₩13,898 | ₩14,152 | ₩13,831 | ₩13,951 | +0.38% | 112만 |
|---|
| 2025.11.04 | ₩15,087 | ₩15,354 | ₩13,617 | ₩13,938 | -7.62% | 199.5만 |
|---|
| 2025.11.03 | ₩14,312 | ₩14,419 | ₩13,898 | ₩14,258 | -0.37% | 114.3만 |
|---|
| 2025.10.31 | ₩14,125 | ₩14,526 | ₩14,031 | ₩14,299 | +1.23% | 105.2만 |
|---|
| 2025.10.30 | ₩13,871 | ₩14,459 | ₩13,817 | ₩14,232 | +2.60% | 118.5만 |
|---|
| 2025.10.29 | ₩14,031 | ₩14,125 | ₩13,697 | ₩13,871 | -1.14% | 62.5만 |
|---|
| 2025.10.28 | ₩13,911 | ₩14,165 | ₩13,817 | ₩14,098 | +1.34% | 40.2만 |
|---|
| 2025.10.27 | ₩14,005 | ₩14,138 | ₩13,964 | ₩13,991 | -0.10% | 45.9만 |
|---|
| 2025.10.24 | ₩14,111 | ₩14,111 | ₩13,951 | ₩13,964 | -1.04% | 43.5만 |
|---|
| 2025.10.23 | ₩13,817 | ₩14,045 | ₩13,764 | ₩13,898 | +0.58% | 54.5만 |
|---|
| 2025.10.22 | ₩13,791 | ₩13,871 | ₩13,497 | ₩13,858 | +0.48% | 51.8만 |
|---|
| 2025.10.21 | ₩13,751 | ₩13,911 | ₩13,564 | ₩13,804 | +0.39% | 47.1만 |
|---|
| 2025.10.20 | ₩13,737 | ₩13,938 | ₩13,724 | ₩13,751 | +0.10% | 64.3만 |
|---|
| 2025.10.17 | ₩13,617 | ₩13,791 | ₩13,564 | ₩13,630 | +0.10% | 63.6만 |
|---|
| 2025.10.16 | ₩13,751 | ₩13,924 | ₩13,657 | ₩13,751 | 0.00% | 70.8만 |
|---|
| 2025.10.15 | ₩13,724 | ₩13,924 | ₩13,617 | ₩13,684 | -0.29% | 61.9만 |
|---|
| 2025.10.14 | ₩13,176 | ₩13,670 | ₩13,042 | ₩13,590 | +3.14% | 69.4만 |
|---|
| 2025.10.13 | ₩13,256 | ₩13,296 | ₩13,056 | ₩13,270 | +0.10% | 73.7만 |
|---|
| 2025.10.10 | ₩13,737 | ₩13,884 | ₩12,962 | ₩12,976 | -5.54% | 70.9만 |
|---|