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 | ₩15,042 | ₩15,055 | ₩14,668 | ₩14,681 | -2.40% | 126.9만 |
| 2026.10.08 | ₩14,802 | ₩15,015 | ₩14,601 | ₩14,788 | -0.09% | 149.4만 |
| 2026.10.07 | ₩14,748 | ₩15,095 | ₩14,748 | ₩15,055 | +2.08% | 119.5만 |
| 2026.10.06 | ₩15,216 | ₩15,282 | ₩14,895 | ₩14,989 | -1.49% | 134.2만 |
| 2026.10.05 | ₩14,895 | ₩15,202 | ₩14,655 | ₩14,989 | +0.63% | 148.9만 |
| 2026.10.02 | ₩14,721 | ₩15,042 | ₩14,428 | ₩14,922 | +1.36% | 181만 |
| 2026.10.01 | ₩14,227 | ₩14,521 | ₩13,933 | ₩14,321 | +0.66% | 192만 |
| 2026.09.30 | ₩14,214 | ₩14,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,107 |
| -0.75% |
| 140.8만 |
| 2026.09.29 | ₩14,240 | ₩14,294 | ₩13,933 | ₩14,094 | -1.03% | 91.8만 |
|---|
| 2026.09.28 | ₩14,561 | ₩14,588 | ₩14,094 | ₩14,134 | -2.94% | 96만 |
|---|
| 2026.09.25 | ₩14,721 | ₩14,948 | ₩14,655 | ₩14,708 | -0.09% | 98.6만 |
|---|
| 2026.09.24 | ₩14,574 | ₩14,655 | ₩14,401 | ₩14,628 | +0.37% | 138.6만 |
|---|
| 2026.09.23 | ₩15,029 | ₩15,162 | ₩14,641 | ₩14,681 | -2.31% | 75.8만 |
|---|
| 2026.09.22 | ₩15,162 | ₩15,309 | ₩14,908 | ₩15,082 | -0.53% | 102.6만 |
|---|
| 2026.09.21 | ₩14,962 | ₩15,176 | ₩14,748 | ₩15,122 | +1.07% | 136만 |
|---|
| 2026.09.18 | ₩14,828 | ₩14,962 | ₩14,347 | ₩14,828 | 0.00% | 427.1만 |
|---|
| 2026.09.17 | ₩15,416 | ₩15,429 | ₩14,655 | ₩14,681 | -4.77% | 193.3만 |
|---|
| 2026.09.16 | ₩15,683 | ₩15,790 | ₩14,802 | ₩14,895 | -5.03% | 205.3만 |
|---|
| 2026.09.15 | ₩14,935 | ₩15,670 | ₩14,935 | ₩15,523 | +3.94% | 242.3만 |
|---|
| 2026.09.14 | ₩15,510 | ₩15,576 | ₩14,975 | ₩15,029 | -3.10% | 143만 |
|---|
| 2026.09.11 | ₩15,897 | ₩16,298 | ₩15,897 | ₩16,031 | +0.84% | 102.8만 |
|---|
| 2026.09.10 | ₩15,630 | ₩16,004 | ₩15,496 | ₩15,550 | -0.51% | 123만 |
|---|
| 2026.09.09 | ₩15,844 | ₩16,178 | ₩15,697 | ₩15,763 | -0.51% | 120.5만 |
|---|
| 2026.09.08 | ₩15,844 | ₩16,298 | ₩15,483 | ₩15,977 | +0.84% | 131만 |
|---|
| 2026.09.04 | ₩15,603 | ₩15,817 | ₩15,550 | ₩15,737 | +0.86% | 93.1만 |
|---|
| 2026.09.03 | ₩15,750 | ₩15,750 | ₩15,416 | ₩15,510 | -1.53% | 86.7만 |
|---|
| 2026.09.02 | ₩15,683 | ₩15,790 | ₩15,403 | ₩15,750 | +0.43% | 105.4만 |
|---|
| 2026.09.01 | ₩15,697 | ₩15,897 | ₩15,510 | ₩15,657 | -0.26% | 108.5만 |
|---|
| 2026.08.31 | ₩16,057 | ₩16,191 | ₩15,803 | ₩16,004 | -0.33% | 125.1만 |
|---|
| 2026.08.28 | ₩16,498 | ₩16,672 | ₩16,017 | ₩16,057 | -2.67% | 142.9만 |
|---|
| 2026.08.27 | ₩16,845 | ₩16,992 | ₩16,365 | ₩16,405 | -2.62% | 113.6만 |
|---|
| 2026.08.26 | ₩16,365 | ₩16,779 | ₩16,365 | ₩16,618 | +1.55% | 86.5만 |
|---|
| 2026.08.25 | ₩16,365 | ₩16,471 | ₩16,017 | ₩16,445 | +0.49% | 104.9만 |
|---|
| 2026.08.24 | ₩16,378 | ₩16,445 | ₩15,884 | ₩16,044 | -2.04% | 148만 |
|---|
| 2026.08.21 | ₩16,672 | ₩16,886 | ₩16,338 | ₩16,658 | -0.08% | 117.4만 |
|---|
| 2026.08.20 | ₩16,658 | ₩16,886 | ₩16,405 | ₩16,525 | -0.80% | 172만 |
|---|
| 2026.08.19 | ₩17,233 | ₩17,340 | ₩16,739 | ₩16,779 | -2.64% | 214.9만 |
|---|
| 2026.08.18 | ₩17,273 | ₩17,781 | ₩16,952 | ₩17,006 | -1.55% | 152.3만 |
|---|
| 2026.08.17 | ₩18,489 | ₩18,489 | ₩17,914 | ₩17,941 | -2.96% | 138만 |
|---|
| 2026.08.14 | ₩17,607 | ₩18,676 | ₩17,607 | ₩18,595 | +5.61% | 273.7만 |
|---|
| 2026.08.13 | ₩19,344 | ₩20,118 | ₩17,046 | ₩17,473 | -9.67% | 688.2만 |
|---|
| 2026.08.12 | ₩15,844 | ₩16,164 | ₩15,657 | ₩16,031 | +1.18% | 302.3만 |
|---|
| 2026.08.11 | ₩15,763 | ₩15,870 | ₩15,202 | ₩15,296 | -2.97% | 146.7만 |
|---|
| 2026.08.10 | ₩15,884 | ₩15,950 | ₩15,483 | ₩15,496 | -2.44% | 115.1만 |
|---|
| 2026.08.07 | ₩15,897 | ₩15,977 | ₩15,603 | ₩15,817 | -0.50% | 76.1만 |
|---|
| 2026.08.06 | ₩15,844 | ₩16,244 | ₩15,536 | ₩15,603 | -1.52% | 87.4만 |
|---|
| 2026.08.05 | ₩16,311 | ₩16,378 | ₩15,857 | ₩16,004 | -1.88% | 143.8만 |
|---|
| 2026.08.04 | ₩16,271 | ₩16,752 | ₩16,178 | ₩16,525 | +1.56% | 125.4만 |
|---|
| 2026.08.03 | ₩15,363 | ₩15,803 | ₩15,269 | ₩15,763 | +2.61% | 105.7만 |
|---|
| 2026.07.31 | ₩15,296 | ₩15,590 | ₩14,989 | ₩15,429 | +0.87% | 115.8만 |
|---|
| 2026.07.30 | ₩14,708 | ₩15,042 | ₩14,601 | ₩14,989 | +1.91% | 103.6만 |
|---|
| 2026.07.29 | ₩14,681 | ₩14,895 | ₩13,960 | ₩14,160 | -3.55% | 133만 |
|---|
| 2026.07.28 | ₩14,761 | ₩14,815 | ₩14,080 | ₩14,775 | +0.09% | 145.6만 |
|---|
| 2026.07.27 | ₩15,216 | ₩15,282 | ₩14,414 | ₩15,162 | -0.35% | 178.8만 |
|---|
| 2026.07.24 | ₩15,510 | ₩15,523 | ₩14,815 | ₩14,948 | -3.62% | 139.3만 |
|---|
| 2026.07.23 | ₩15,777 | ₩16,044 | ₩15,282 | ₩15,496 | -1.78% | 139.2만 |
|---|
| 2026.07.22 | ₩16,378 | ₩16,538 | ₩15,950 | ₩16,031 | -2.12% | 108.8만 |
|---|
| 2026.07.21 | ₩16,471 | ₩16,685 | ₩16,311 | ₩16,658 | +1.14% | 126.8만 |
|---|
| 2026.07.20 | ₩16,324 | ₩16,445 | ₩15,897 | ₩16,071 | -1.55% | 127.2만 |
|---|
| 2026.07.17 | ₩15,884 | ₩16,605 | ₩15,697 | ₩16,071 | +1.18% | 141.6만 |
|---|
| 2026.07.16 | ₩17,006 | ₩17,113 | ₩16,178 | ₩16,298 | -4.16% | 231.3만 |
|---|
| 2026.07.15 | ₩18,542 | ₩18,542 | ₩16,912 | ₩17,353 | -6.41% | 126.4만 |
|---|
| 2026.07.14 | ₩18,489 | ₩18,649 | ₩18,034 | ₩18,261 | -1.23% | 127.1만 |
|---|
| 2026.07.13 | ₩18,368 | ₩18,622 | ₩17,994 | ₩18,261 | -0.58% | 187.9만 |
|---|
| 2026.07.10 | ₩18,636 | ₩18,929 | ₩18,555 | ₩18,769 | +0.72% | 103.4만 |
|---|
| 2026.07.09 | ₩18,849 | ₩19,143 | ₩18,662 | ₩18,889 | +0.21% | 106.9만 |
|---|
| 2026.07.08 | ₩17,714 | ₩18,382 | ₩17,594 | ₩18,342 | +3.54% | 158.3만 |
|---|
| 2026.07.07 | ₩18,221 | ₩18,542 | ₩17,647 | ₩17,941 | -1.54% | 187.2만 |
|---|
| 2026.07.06 | ₩19,023 | ₩19,477 | ₩18,529 | ₩18,636 | -2.04% | 175.5만 |
|---|
| 2026.07.02 | ₩21,080 | ₩21,107 | ₩18,408 | ₩18,796 | -10.84% | 291.8만 |
|---|
| 2026.07.01 | ₩21,361 | ₩21,735 | ₩20,866 | ₩21,080 | -1.31% | 200.8만 |
|---|
| 2026.06.30 | ₩20,853 | ₩22,029 | ₩20,746 | ₩21,815 | +4.61% | 282.9만 |
|---|
| 2026.06.29 | ₩19,971 | ₩21,094 | ₩19,517 | ₩21,053 | +5.42% | 260.7만 |
|---|
| 2026.06.26 | ₩19,397 | ₩20,225 | ₩19,023 | ₩19,905 | +2.62% | 587.2만 |
|---|
| 2026.06.25 | ₩19,744 | ₩20,118 | ₩19,063 | ₩19,838 | +0.47% | 169.6만 |
|---|
| 2026.06.24 | ₩19,637 | ₩19,878 | ₩19,103 | ₩19,424 | -1.09% | 134.3만 |
|---|
| 2026.06.23 | ₩19,397 | ₩19,865 | ₩18,903 | ₩19,584 | +0.96% | 255.3만 |
|---|
| 2026.06.22 | ₩20,145 | ₩20,546 | ₩19,811 | ₩19,985 | -0.80% | 253.5만 |
|---|
| 2026.06.18 | ₩20,559 | ₩20,559 | ₩19,891 | ₩20,145 | -2.01% | 370.8만 |
|---|
| 2026.06.17 | ₩20,265 | ₩20,639 | ₩19,784 | ₩19,838 | -2.11% | 305.3만 |
|---|
| 2026.06.16 | ₩20,158 | ₩20,386 | ₩19,544 | ₩19,771 | -1.92% | 153.2만 |
|---|
| 2026.06.15 | ₩20,719 | ₩20,800 | ₩19,905 | ₩20,132 | -2.84% | 235.9만 |
|---|
| 2026.06.12 | ₩19,384 | ₩20,199 | ₩19,063 | ₩19,945 | +2.89% | 205.8만 |
|---|
| 2026.06.11 | ₩18,355 | ₩19,424 | ₩18,195 | ₩19,384 | +5.60% | 292.1만 |
|---|
| 2026.06.10 | ₩17,874 | ₩18,689 | ₩17,874 | ₩18,034 | +0.90% | 206.5만 |
|---|
| 2026.06.09 | ₩18,903 | ₩19,116 | ₩17,380 | ₩17,914 | -5.23% | 328.4만 |
|---|
| 2026.06.08 | ₩18,302 | ₩19,170 | ₩17,928 | ₩18,823 | +2.85% | 284.6만 |
|---|
| 2026.06.05 | ₩19,183 | ₩19,490 | ₩17,647 | ₩17,727 | -7.59% | 374.3만 |
|---|
| 2026.06.04 | ₩19,250 | ₩19,584 | ₩18,782 | ₩19,517 | +1.39% | 394.8만 |
|---|
| 2026.06.03 | ₩20,506 | ₩20,800 | ₩19,477 | ₩19,584 | -4.50% | 457.2만 |
|---|
| 2026.06.02 | ₩21,174 | ₩21,882 | ₩20,800 | ₩20,813 | -1.70% | 477.9만 |
|---|
| 2026.06.01 | ₩20,372 | ₩21,227 | ₩20,239 | ₩21,120 | +3.67% | 520.5만 |
|---|
| 2026.05.29 | ₩22,202 | ₩22,256 | ₩19,905 | ₩20,185 | -9.09% | 1007.2만 |
|---|
| 2026.05.28 | ₩22,977 | ₩23,618 | ₩21,935 | ₩22,710 | -1.16% | 629.9만 |
|---|
| 2026.05.27 | ₩22,216 | ₩22,977 | ₩20,639 | ₩22,857 | +2.89% | 838.4만 |
|---|
| 2026.05.26 | ₩22,977 | ₩23,498 | ₩21,134 | ₩22,576 | -1.74% | 1870.5만 |
|---|
| 2026.05.22 | ₩19,103 | ₩20,386 | ₩18,382 | ₩20,305 | +6.29% | 1297.4만 |
|---|
| 2026.05.21 | ₩16,271 | ₩17,073 | ₩16,271 | ₩16,966 | +4.27% | 217.4만 |
|---|
| 2026.05.20 | ₩16,565 | ₩16,939 | ₩16,231 | ₩16,445 | -0.73% | 185.1만 |
|---|
| 2026.05.19 | ₩16,498 | ₩16,618 | ₩16,004 | ₩16,431 | -0.40% | 177.1만 |
|---|
| 2026.05.18 | ₩16,912 | ₩17,046 | ₩16,351 | ₩16,672 | -1.42% | 165.3만 |
|---|
| 2026.05.15 | ₩17,473 | ₩17,674 | ₩16,605 | ₩16,752 | -4.13% | 214만 |
|---|
| 2026.05.14 | ₩18,261 | ₩18,502 | ₩17,326 | ₩17,821 | -2.41% | 224.5만 |
|---|
| 2026.05.13 | ₩17,447 | ₩18,074 | ₩16,939 | ₩17,834 | +2.22% | 327.8만 |
|---|
| 2026.05.12 | ₩19,437 | ₩20,559 | ₩16,752 | ₩17,300 | -11.00% | 793.5만 |
|---|
| 2026.05.11 | ₩17,393 | ₩17,487 | ₩16,979 | ₩17,139 | -1.46% | 310.1만 |
|---|
| 2026.05.08 | ₩16,485 | ₩17,206 | ₩16,324 | ₩17,113 | +3.81% | 239만 |
|---|
| 2026.05.07 | ₩16,258 | ₩16,538 | ₩15,897 | ₩16,405 | +0.90% | 188만 |
|---|
| 2026.05.06 | ₩15,817 | ₩16,471 | ₩15,710 | ₩16,271 | +2.87% | 189.8만 |
|---|
| 2026.05.05 | ₩15,964 | ₩16,231 | ₩15,803 | ₩15,884 | -0.50% | 118.6만 |
|---|
| 2026.05.04 | ₩15,697 | ₩16,031 | ₩15,510 | ₩15,763 | +0.43% | 127.5만 |
|---|
| 2026.05.01 | ₩15,389 | ₩15,777 | ₩15,176 | ₩15,710 | +2.08% | 123.1만 |
|---|
| 2026.04.30 | ₩13,947 | ₩15,657 | ₩13,813 | ₩15,269 | +9.48% | 311.8만 |
|---|
| 2026.04.29 | ₩13,613 | ₩13,893 | ₩13,599 | ₩13,786 | +1.28% | 91.9만 |
|---|
| 2026.04.28 | ₩14,027 | ₩14,027 | ₩13,532 | ₩13,639 | -2.76% | 80.8만 |
|---|
| 2026.04.27 | ₩14,107 | ₩14,174 | ₩13,907 | ₩14,013 | -0.66% | 87.1만 |
|---|
| 2026.04.24 | ₩13,960 | ₩14,240 | ₩13,893 | ₩14,107 | +1.05% | 70.4만 |
|---|
| 2026.04.23 | ₩14,214 | ₩14,281 | ₩13,813 | ₩13,933 | -1.97% | 65.1만 |
|---|
| 2026.04.22 | ₩14,534 | ₩14,574 | ₩14,120 | ₩14,214 | -2.21% | 81.7만 |
|---|
| 2026.04.21 | ₩14,468 | ₩14,615 | ₩14,254 | ₩14,454 | -0.09% | 87.7만 |
|---|
| 2026.04.20 | ₩13,973 | ₩14,548 | ₩13,960 | ₩14,468 | +3.54% | 94.9만 |
|---|
| 2026.04.17 | ₩13,907 | ₩14,361 | ₩13,800 | ₩14,027 | +0.86% | 108.2만 |
|---|
| 2026.04.16 | ₩13,198 | ₩13,666 | ₩13,132 | ₩13,653 | +3.44% | 115.4만 |
|---|
| 2026.04.15 | ₩13,078 | ₩13,212 | ₩12,865 | ₩13,198 | +0.92% | 90.9만 |
|---|
| 2026.04.14 | ₩13,305 | ₩13,412 | ₩13,025 | ₩13,065 | -1.81% | 89.2만 |
|---|
| 2026.04.13 | ₩12,971 | ₩13,305 | ₩12,958 | ₩13,292 | +2.47% | 72.6만 |
|---|
| 2026.04.10 | ₩12,998 | ₩13,092 | ₩12,905 | ₩13,025 | +0.21% | 62.3만 |
|---|
| 2026.04.09 | ₩12,784 | ₩12,998 | ₩12,784 | ₩12,945 | +1.25% | 81.7만 |
|---|
| 2026.04.08 | ₩13,092 | ₩13,145 | ₩12,744 | ₩12,838 | -1.94% | 134.2만 |
|---|
| 2026.04.07 | ₩12,384 | ₩12,544 | ₩12,237 | ₩12,531 | +1.19% | 94.1만 |
|---|
| 2026.04.06 | ₩12,263 | ₩12,437 | ₩12,157 | ₩12,410 | +1.20% | 83.3만 |
|---|
| 2026.04.02 | ₩11,796 | ₩12,344 | ₩11,796 | ₩12,290 | +4.19% | 90.4만 |
|---|
| 2026.04.01 | ₩12,223 | ₩12,357 | ₩12,050 | ₩12,130 | -0.77% | 84.9만 |
|---|
| 2026.03.31 | ₩12,023 | ₩12,090 | ₩11,636 | ₩11,996 | -0.22% | 131.1만 |
|---|
| 2026.03.30 | ₩12,464 | ₩12,557 | ₩11,315 | ₩11,823 | -5.14% | 229.5만 |
|---|
| 2026.03.27 | ₩12,504 | ₩12,918 | ₩12,464 | ₩12,531 | +0.21% | 97.1만 |
|---|
| 2026.03.26 | ₩12,571 | ₩12,771 | ₩12,517 | ₩12,557 | -0.11% | 70.8만 |
|---|
| 2026.03.25 | ₩12,637 | ₩12,811 | ₩12,531 | ₩12,704 | +0.53% | 72.9만 |
|---|
| 2026.03.24 | ₩12,237 | ₩12,651 | ₩12,157 | ₩12,450 | +1.75% | 112.6만 |
|---|
| 2026.03.23 | ₩12,384 | ₩12,504 | ₩12,103 | ₩12,370 | -0.11% | 111.5만 |
|---|
| 2026.03.20 | ₩12,384 | ₩12,464 | ₩11,836 | ₩12,023 | -2.91% | 230.5만 |
|---|
| 2026.03.19 | ₩12,344 | ₩12,758 | ₩12,290 | ₩12,370 | +0.22% | 117.4만 |
|---|
| 2026.03.18 | ₩12,731 | ₩12,945 | ₩12,464 | ₩12,477 | -1.99% | 108.8만 |
|---|
| 2026.03.17 | ₩12,664 | ₩12,918 | ₩12,624 | ₩12,744 | +0.63% | 80.8만 |
|---|
| 2026.03.16 | ₩12,517 | ₩12,811 | ₩12,517 | ₩12,664 | +1.17% | 90.6만 |
|---|
| 2026.03.13 | ₩12,637 | ₩12,718 | ₩12,263 | ₩12,437 | -1.59% | 94.3만 |
|---|
| 2026.03.12 | ₩12,237 | ₩12,624 | ₩12,023 | ₩12,517 | +2.29% | 136만 |
|---|
| 2026.03.11 | ₩12,584 | ₩12,718 | ₩12,397 | ₩12,477 | -0.85% | 60.2만 |
|---|
| 2026.03.10 | ₩12,758 | ₩12,865 | ₩12,504 | ₩12,664 | -0.73% | 83.9만 |
|---|
| 2026.03.09 | ₩12,290 | ₩12,744 | ₩11,903 | ₩12,704 | +3.37% | 147.4만 |
|---|
| 2026.03.06 | ₩12,905 | ₩13,185 | ₩12,424 | ₩12,531 | -2.90% | 105.7만 |
|---|
| 2026.03.05 | ₩13,479 | ₩13,506 | ₩12,771 | ₩13,265 | -1.59% | 184.5만 |
|---|
| 2026.03.04 | ₩13,773 | ₩13,800 | ₩13,386 | ₩13,653 | -0.87% | 88.9만 |
|---|
| 2026.03.03 | ₩14,494 | ₩14,494 | ₩13,359 | ₩13,639 | -5.90% | 126.7만 |
|---|
| 2026.03.02 | ₩14,027 | ₩14,775 | ₩13,746 | ₩14,615 | +4.19% | 181.7만 |
|---|
| 2026.02.27 | ₩13,840 | ₩14,561 | ₩13,840 | ₩14,200 | +2.61% | 173.4만 |
|---|
| 2026.02.26 | ₩13,880 | ₩14,120 | ₩13,733 | ₩14,067 | +1.35% | 130.1만 |
|---|
| 2026.02.25 | ₩13,987 | ₩14,174 | ₩13,666 | ₩13,813 | -1.24% | 127.5만 |
|---|
| 2026.02.24 | ₩13,786 | ₩14,588 | ₩13,786 | ₩13,947 | +1.16% | 170만 |
|---|
| 2026.02.23 | ₩14,374 | ₩14,441 | ₩13,426 | ₩13,746 | -4.37% | 196.8만 |
|---|
| 2026.02.20 | ₩16,031 | ₩16,271 | ₩14,387 | ₩14,561 | -9.17% | 251.8만 |
|---|
| 2026.02.19 | ₩14,094 | ₩14,454 | ₩13,960 | ₩14,334 | +1.71% | 125만 |
|---|
| 2026.02.18 | ₩14,334 | ₩14,374 | ₩14,053 | ₩14,107 | -1.58% | 83.9만 |
|---|
| 2026.02.17 | ₩14,227 | ₩14,588 | ₩13,840 | ₩14,361 | +0.94% | 112.6만 |
|---|
| 2026.02.13 | ₩13,573 | ₩14,401 | ₩13,479 | ₩14,267 | +5.12% | 103.3만 |
|---|
| 2026.02.12 | ₩13,386 | ₩13,639 | ₩13,265 | ₩13,559 | +1.30% | 85.4만 |
|---|
| 2026.02.11 | ₩13,947 | ₩13,987 | ₩13,185 | ₩13,372 | -4.12% | 86.8만 |
|---|
| 2026.02.10 | ₩13,880 | ₩14,174 | ₩13,800 | ₩13,813 | -0.48% | 69.7만 |
|---|
| 2026.02.09 | ₩13,492 | ₩13,880 | ₩13,332 | ₩13,746 | +1.88% | 63만 |
|---|
| 2026.02.06 | ₩13,052 | ₩13,573 | ₩12,971 | ₩13,492 | +3.38% | 86.5만 |
|---|
| 2026.02.05 | ₩12,851 | ₩12,998 | ₩12,718 | ₩12,851 | 0.00% | 66만 |
|---|
| 2026.02.04 | ₩13,265 | ₩13,466 | ₩12,758 | ₩12,945 | -2.42% | 70.2만 |
|---|
| 2026.02.03 | ₩13,372 | ₩13,492 | ₩12,918 | ₩13,145 | -1.70% | 96.2만 |
|---|
| 2026.02.02 | ₩12,985 | ₩13,626 | ₩12,971 | ₩13,319 | +2.57% | 91.7만 |
|---|
| 2026.01.30 | ₩13,118 | ₩13,439 | ₩12,971 | ₩12,985 | -1.02% | 87.8만 |
|---|
| 2026.01.29 | ₩13,332 | ₩13,466 | ₩13,011 | ₩13,172 | -1.20% | 77.1만 |
|---|
| 2026.01.28 | ₩13,813 | ₩13,960 | ₩13,239 | ₩13,412 | -2.90% | 70.5만 |
|---|
| 2026.01.27 | ₩13,719 | ₩13,933 | ₩13,679 | ₩13,693 | -0.19% | 63.6만 |
|---|
| 2026.01.26 | ₩13,693 | ₩13,933 | ₩13,666 | ₩13,719 | +0.20% | 83.4만 |
|---|
| 2026.01.23 | ₩14,027 | ₩14,080 | ₩13,613 | ₩13,693 | -2.38% | 90.6만 |
|---|
| 2026.01.22 | ₩13,800 | ₩14,187 | ₩13,773 | ₩14,027 | +1.65% | 163.1만 |
|---|
| 2026.01.21 | ₩13,292 | ₩13,666 | ₩13,252 | ₩13,586 | +2.21% | 108만 |
|---|
| 2026.01.20 | ₩13,158 | ₩13,466 | ₩13,092 | ₩13,185 | +0.20% | 94.4만 |
|---|
| 2026.01.16 | ₩13,679 | ₩13,746 | ₩13,399 | ₩13,452 | -1.66% | 118.9만 |
|---|
| 2026.01.15 | ₩13,359 | ₩13,920 | ₩13,359 | ₩13,653 | +2.20% | 107.1만 |
|---|
| 2026.01.14 | ₩13,573 | ₩13,786 | ₩13,239 | ₩13,292 | -2.07% | 115.5만 |
|---|
| 2026.01.13 | ₩13,439 | ₩13,880 | ₩13,439 | ₩13,666 | +1.69% | 103.1만 |
|---|
| 2026.01.12 | ₩12,744 | ₩13,586 | ₩12,744 | ₩13,439 | +5.45% | 122.2만 |
|---|
| 2026.01.09 | ₩12,758 | ₩12,985 | ₩12,384 | ₩12,865 | +0.84% | 114.8만 |
|---|
| 2026.01.08 | ₩13,412 | ₩13,466 | ₩12,811 | ₩12,824 | -4.38% | 94.4만 |
|---|
| 2026.01.07 | ₩13,412 | ₩13,492 | ₩13,158 | ₩13,492 | +0.60% | 95.9만 |
|---|
| 2026.01.06 | ₩13,372 | ₩13,492 | ₩13,145 | ₩13,439 | +0.50% | 117만 |
|---|
| 2026.01.05 | ₩13,372 | ₩13,626 | ₩13,265 | ₩13,399 | +0.20% | 103만 |
|---|
| 2026.01.02 | ₩13,305 | ₩13,466 | ₩13,172 | ₩13,386 | +0.60% | 64.9만 |
|---|
| 2025.12.31 | ₩13,332 | ₩13,359 | ₩13,172 | ₩13,212 | -0.90% | 69.1만 |
|---|
| 2025.12.30 | ₩13,332 | ₩13,386 | ₩13,252 | ₩13,292 | -0.30% | 54.1만 |
|---|
| 2025.12.29 | ₩13,305 | ₩13,359 | ₩13,185 | ₩13,345 | +0.30% | 66.5만 |
|---|
| 2025.12.26 | ₩13,345 | ₩13,426 | ₩13,172 | ₩13,305 | -0.30% | 57.4만 |
|---|
| 2025.12.24 | ₩13,412 | ₩13,412 | ₩13,225 | ₩13,319 | -0.70% | 27.5만 |
|---|
| 2025.12.23 | ₩13,225 | ₩13,466 | ₩13,198 | ₩13,359 | +1.01% | 88.3만 |
|---|
| 2025.12.22 | ₩13,198 | ₩13,466 | ₩13,105 | ₩13,319 | +0.91% | 95만 |
|---|
| 2025.12.19 | ₩13,546 | ₩13,653 | ₩13,132 | ₩13,198 | -2.56% | 268.2만 |
|---|
| 2025.12.18 | ₩13,947 | ₩14,040 | ₩13,466 | ₩13,559 | -2.78% | 107.2만 |
|---|
| 2025.12.17 | ₩13,599 | ₩14,174 | ₩13,519 | ₩13,786 | +1.38% | 130.7만 |
|---|
| 2025.12.16 | ₩14,214 | ₩14,254 | ₩13,786 | ₩13,920 | -2.07% | 118.5만 |
|---|
| 2025.12.15 | ₩13,786 | ₩14,147 | ₩13,733 | ₩13,973 | +1.36% | 139만 |
|---|
| 2025.12.12 | ₩14,254 | ₩14,361 | ₩13,719 | ₩13,733 | -3.66% | 155.8만 |
|---|
| 2025.12.11 | ₩14,281 | ₩14,361 | ₩13,960 | ₩14,307 | +0.19% | 158.8만 |
|---|
| 2025.12.10 | ₩13,960 | ₩14,428 | ₩13,746 | ₩14,200 | +1.72% | 153.5만 |
|---|
| 2025.12.09 | ₩13,786 | ₩14,120 | ₩13,492 | ₩13,960 | +1.26% | 147.1만 |
|---|
| 2025.12.08 | ₩13,786 | ₩14,294 | ₩13,532 | ₩13,773 | -0.10% | 198만 |
|---|
| 2025.12.05 | ₩12,824 | ₩12,945 | ₩12,731 | ₩12,945 | +0.94% | 75.1만 |
|---|
| 2025.12.04 | ₩12,971 | ₩12,971 | ₩12,731 | ₩12,798 | -1.34% | 60.2만 |
|---|
| 2025.12.03 | ₩12,931 | ₩13,078 | ₩12,718 | ₩13,038 | +0.83% | 76.2만 |
|---|
| 2025.12.02 | ₩12,744 | ₩12,958 | ₩12,691 | ₩12,918 | +1.36% | 79.2만 |
|---|
| 2025.12.01 | ₩12,651 | ₩12,771 | ₩12,490 | ₩12,571 | -0.63% | 75.2만 |
|---|
| 2025.11.28 | ₩12,798 | ₩12,824 | ₩12,664 | ₩12,771 | -0.21% | 36.5만 |
|---|
| 2025.11.26 | ₩12,664 | ₩12,891 | ₩12,557 | ₩12,744 | +0.63% | 136만 |
|---|
| 2025.11.25 | ₩12,183 | ₩12,704 | ₩12,143 | ₩12,664 | +3.95% | 108.6만 |
|---|
| 2025.11.24 | ₩11,876 | ₩12,170 | ₩11,782 | ₩12,036 | +1.35% | 171.5만 |
|---|
| 2025.11.21 | ₩11,849 | ₩12,023 | ₩11,676 | ₩11,849 | 0.00% | 110.9만 |
|---|
| 2025.11.20 | ₩12,584 | ₩12,584 | ₩11,769 | ₩11,823 | -6.05% | 79.2만 |
|---|
| 2025.11.19 | ₩12,424 | ₩12,557 | ₩12,183 | ₩12,290 | -1.08% | 115.4만 |
|---|
| 2025.11.18 | ₩12,303 | ₩12,517 | ₩12,076 | ₩12,397 | +0.76% | 161.5만 |
|---|
| 2025.11.17 | ₩12,651 | ₩12,758 | ₩12,397 | ₩12,424 | -1.80% | 91.8만 |
|---|
| 2025.11.14 | ₩12,611 | ₩12,878 | ₩12,584 | ₩12,771 | +1.27% | 89.5만 |
|---|
| 2025.11.13 | ₩13,706 | ₩13,800 | ₩12,691 | ₩12,838 | -6.34% | 102.8만 |
|---|
| 2025.11.12 | ₩13,733 | ₩13,866 | ₩13,639 | ₩13,706 | -0.19% | 104만 |
|---|
| 2025.11.11 | ₩13,399 | ₩13,813 | ₩13,386 | ₩13,666 | +1.99% | 83만 |
|---|
| 2025.11.10 | ₩13,666 | ₩13,706 | ₩13,292 | ₩13,479 | -1.37% | 88.7만 |
|---|
| 2025.11.07 | ₩13,452 | ₩13,613 | ₩13,252 | ₩13,372 | -0.60% | 70만 |
|---|
| 2025.11.06 | ₩13,987 | ₩14,187 | ₩13,546 | ₩13,599 | -2.77% | 79.1만 |
|---|
| 2025.11.05 | ₩13,893 | ₩14,147 | ₩13,826 | ₩13,947 | +0.38% | 112만 |
|---|
| 2025.11.04 | ₩15,082 | ₩15,349 | ₩13,613 | ₩13,933 | -7.62% | 199.5만 |
|---|
| 2025.11.03 | ₩14,307 | ₩14,414 | ₩13,893 | ₩14,254 | -0.37% | 114.3만 |
|---|
| 2025.10.31 | ₩14,120 | ₩14,521 | ₩14,027 | ₩14,294 | +1.23% | 105.2만 |
|---|
| 2025.10.30 | ₩13,866 | ₩14,454 | ₩13,813 | ₩14,227 | +2.60% | 118.5만 |
|---|
| 2025.10.29 | ₩14,027 | ₩14,120 | ₩13,693 | ₩13,866 | -1.14% | 62.5만 |
|---|
| 2025.10.28 | ₩13,907 | ₩14,160 | ₩13,813 | ₩14,094 | +1.34% | 40.2만 |
|---|
| 2025.10.27 | ₩14,000 | ₩14,134 | ₩13,960 | ₩13,987 | -0.10% | 45.9만 |
|---|
| 2025.10.24 | ₩14,107 | ₩14,107 | ₩13,947 | ₩13,960 | -1.04% | 43.5만 |
|---|
| 2025.10.23 | ₩13,813 | ₩14,040 | ₩13,760 | ₩13,893 | +0.58% | 54.5만 |
|---|
| 2025.10.22 | ₩13,786 | ₩13,866 | ₩13,492 | ₩13,853 | +0.48% | 51.8만 |
|---|
| 2025.10.21 | ₩13,746 | ₩13,907 | ₩13,559 | ₩13,800 | +0.39% | 47.1만 |
|---|
| 2025.10.20 | ₩13,733 | ₩13,933 | ₩13,719 | ₩13,746 | +0.10% | 64.3만 |
|---|
| 2025.10.17 | ₩13,613 | ₩13,786 | ₩13,559 | ₩13,626 | +0.10% | 63.6만 |
|---|
| 2025.10.16 | ₩13,746 | ₩13,920 | ₩13,653 | ₩13,746 | 0.00% | 70.8만 |
|---|
| 2025.10.15 | ₩13,719 | ₩13,920 | ₩13,613 | ₩13,679 | -0.29% | 61.9만 |
|---|
| 2025.10.14 | ₩13,172 | ₩13,666 | ₩13,038 | ₩13,586 | +3.14% | 69.4만 |
|---|
| 2025.10.13 | ₩13,252 | ₩13,292 | ₩13,052 | ₩13,265 | +0.10% | 73.7만 |
|---|
| 2025.10.10 | ₩13,733 | ₩13,880 | ₩12,958 | ₩12,971 | -5.54% | 70.9만 |
|---|