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 | ₩15,054 | ₩15,068 | ₩14,680 | ₩14,693 | -2.40% | 126.9만 |
| 2026.10.08 | ₩14,814 | ₩15,027 | ₩14,613 | ₩14,800 | -0.09% | 149.4만 |
| 2026.10.07 | ₩14,760 | ₩15,108 | ₩14,760 | ₩15,068 | +2.08% | 119.5만 |
| 2026.10.06 | ₩15,228 | ₩15,295 | ₩14,907 | ₩15,001 | -1.49% | 134.2만 |
| 2026.10.05 | ₩14,907 | ₩15,215 | ₩14,666 | ₩15,001 | +0.63% | 148.9만 |
| 2026.10.02 | ₩14,733 | ₩15,054 | ₩14,439 | ₩14,934 | +1.36% | 181만 |
| 2026.10.01 | ₩14,239 | ₩14,533 | ₩13,944 | ₩14,332 | +0.66% | 192만 |
| 2026.09.30 | ₩14,225 | ₩14,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,118 |
| -0.75% |
| 140.8만 |
| 2026.09.29 | ₩14,252 | ₩14,305 | ₩13,944 | ₩14,105 | -1.03% | 91.8만 |
|---|
| 2026.09.28 | ₩14,573 | ₩14,600 | ₩14,105 | ₩14,145 | -2.94% | 96만 |
|---|
| 2026.09.25 | ₩14,733 | ₩14,961 | ₩14,666 | ₩14,720 | -0.09% | 98.6만 |
|---|
| 2026.09.24 | ₩14,586 | ₩14,666 | ₩14,412 | ₩14,640 | +0.37% | 138.6만 |
|---|
| 2026.09.23 | ₩15,041 | ₩15,174 | ₩14,653 | ₩14,693 | -2.31% | 75.8만 |
|---|
| 2026.09.22 | ₩15,174 | ₩15,322 | ₩14,920 | ₩15,094 | -0.53% | 102.6만 |
|---|
| 2026.09.21 | ₩14,974 | ₩15,188 | ₩14,760 | ₩15,134 | +1.07% | 136만 |
|---|
| 2026.09.18 | ₩14,840 | ₩14,974 | ₩14,359 | ₩14,840 | 0.00% | 427.1만 |
|---|
| 2026.09.17 | ₩15,429 | ₩15,442 | ₩14,666 | ₩14,693 | -4.77% | 193.3만 |
|---|
| 2026.09.16 | ₩15,696 | ₩15,803 | ₩14,814 | ₩14,907 | -5.03% | 205.3만 |
|---|
| 2026.09.15 | ₩14,947 | ₩15,683 | ₩14,947 | ₩15,535 | +3.94% | 242.3만 |
|---|
| 2026.09.14 | ₩15,522 | ₩15,589 | ₩14,987 | ₩15,041 | -3.10% | 143만 |
|---|
| 2026.09.11 | ₩15,910 | ₩16,311 | ₩15,910 | ₩16,044 | +0.84% | 102.8만 |
|---|
| 2026.09.10 | ₩15,642 | ₩16,017 | ₩15,509 | ₩15,562 | -0.51% | 123만 |
|---|
| 2026.09.09 | ₩15,856 | ₩16,191 | ₩15,709 | ₩15,776 | -0.51% | 120.5만 |
|---|
| 2026.09.08 | ₩15,856 | ₩16,311 | ₩15,495 | ₩15,990 | +0.84% | 131만 |
|---|
| 2026.09.04 | ₩15,616 | ₩15,830 | ₩15,562 | ₩15,749 | +0.86% | 93.1만 |
|---|
| 2026.09.03 | ₩15,763 | ₩15,763 | ₩15,429 | ₩15,522 | -1.53% | 86.7만 |
|---|
| 2026.09.02 | ₩15,696 | ₩15,803 | ₩15,415 | ₩15,763 | +0.43% | 105.4만 |
|---|
| 2026.09.01 | ₩15,709 | ₩15,910 | ₩15,522 | ₩15,669 | -0.26% | 108.5만 |
|---|
| 2026.08.31 | ₩16,070 | ₩16,204 | ₩15,816 | ₩16,017 | -0.33% | 125.1만 |
|---|
| 2026.08.28 | ₩16,511 | ₩16,685 | ₩16,030 | ₩16,070 | -2.67% | 142.9만 |
|---|
| 2026.08.27 | ₩16,859 | ₩17,006 | ₩16,378 | ₩16,418 | -2.62% | 113.6만 |
|---|
| 2026.08.26 | ₩16,378 | ₩16,792 | ₩16,378 | ₩16,632 | +1.55% | 86.5만 |
|---|
| 2026.08.25 | ₩16,378 | ₩16,485 | ₩16,030 | ₩16,458 | +0.49% | 104.9만 |
|---|
| 2026.08.24 | ₩16,391 | ₩16,458 | ₩15,896 | ₩16,057 | -2.04% | 148만 |
|---|
| 2026.08.21 | ₩16,685 | ₩16,899 | ₩16,351 | ₩16,672 | -0.08% | 117.4만 |
|---|
| 2026.08.20 | ₩16,672 | ₩16,899 | ₩16,418 | ₩16,538 | -0.80% | 172만 |
|---|
| 2026.08.19 | ₩17,247 | ₩17,354 | ₩16,752 | ₩16,792 | -2.64% | 214.9만 |
|---|
| 2026.08.18 | ₩17,287 | ₩17,795 | ₩16,966 | ₩17,020 | -1.55% | 152.3만 |
|---|
| 2026.08.17 | ₩18,504 | ₩18,504 | ₩17,929 | ₩17,955 | -2.96% | 138만 |
|---|
| 2026.08.14 | ₩17,621 | ₩18,691 | ₩17,621 | ₩18,610 | +5.61% | 273.7만 |
|---|
| 2026.08.13 | ₩19,359 | ₩20,135 | ₩17,060 | ₩17,487 | -9.67% | 688.2만 |
|---|
| 2026.08.12 | ₩15,856 | ₩16,177 | ₩15,669 | ₩16,044 | +1.18% | 302.3만 |
|---|
| 2026.08.11 | ₩15,776 | ₩15,883 | ₩15,215 | ₩15,308 | -2.97% | 146.7만 |
|---|
| 2026.08.10 | ₩15,896 | ₩15,963 | ₩15,495 | ₩15,509 | -2.44% | 115.1만 |
|---|
| 2026.08.07 | ₩15,910 | ₩15,990 | ₩15,616 | ₩15,830 | -0.50% | 76.1만 |
|---|
| 2026.08.06 | ₩15,856 | ₩16,257 | ₩15,549 | ₩15,616 | -1.52% | 87.4만 |
|---|
| 2026.08.05 | ₩16,324 | ₩16,391 | ₩15,870 | ₩16,017 | -1.88% | 143.8만 |
|---|
| 2026.08.04 | ₩16,284 | ₩16,765 | ₩16,191 | ₩16,538 | +1.56% | 125.4만 |
|---|
| 2026.08.03 | ₩15,375 | ₩15,816 | ₩15,281 | ₩15,776 | +2.61% | 105.7만 |
|---|
| 2026.07.31 | ₩15,308 | ₩15,602 | ₩15,001 | ₩15,442 | +0.87% | 115.8만 |
|---|
| 2026.07.30 | ₩14,720 | ₩15,054 | ₩14,613 | ₩15,001 | +1.91% | 103.6만 |
|---|
| 2026.07.29 | ₩14,693 | ₩14,907 | ₩13,971 | ₩14,172 | -3.55% | 133만 |
|---|
| 2026.07.28 | ₩14,773 | ₩14,827 | ₩14,092 | ₩14,787 | +0.09% | 145.6만 |
|---|
| 2026.07.27 | ₩15,228 | ₩15,295 | ₩14,426 | ₩15,174 | -0.35% | 178.8만 |
|---|
| 2026.07.24 | ₩15,522 | ₩15,535 | ₩14,827 | ₩14,961 | -3.62% | 139.3만 |
|---|
| 2026.07.23 | ₩15,789 | ₩16,057 | ₩15,295 | ₩15,509 | -1.78% | 139.2만 |
|---|
| 2026.07.22 | ₩16,391 | ₩16,552 | ₩15,963 | ₩16,044 | -2.12% | 108.8만 |
|---|
| 2026.07.21 | ₩16,485 | ₩16,699 | ₩16,324 | ₩16,672 | +1.14% | 126.8만 |
|---|
| 2026.07.20 | ₩16,338 | ₩16,458 | ₩15,910 | ₩16,084 | -1.55% | 127.2만 |
|---|
| 2026.07.17 | ₩15,896 | ₩16,618 | ₩15,709 | ₩16,084 | +1.18% | 141.6만 |
|---|
| 2026.07.16 | ₩17,020 | ₩17,126 | ₩16,191 | ₩16,311 | -4.16% | 231.3만 |
|---|
| 2026.07.15 | ₩18,557 | ₩18,557 | ₩16,926 | ₩17,367 | -6.41% | 126.4만 |
|---|
| 2026.07.14 | ₩18,504 | ₩18,664 | ₩18,049 | ₩18,276 | -1.23% | 127.1만 |
|---|
| 2026.07.13 | ₩18,383 | ₩18,637 | ₩18,009 | ₩18,276 | -0.58% | 187.9만 |
|---|
| 2026.07.10 | ₩18,651 | ₩18,945 | ₩18,570 | ₩18,784 | +0.72% | 103.4만 |
|---|
| 2026.07.09 | ₩18,865 | ₩19,159 | ₩18,677 | ₩18,905 | +0.21% | 106.9만 |
|---|
| 2026.07.08 | ₩17,728 | ₩18,397 | ₩17,608 | ₩18,356 | +3.54% | 158.3만 |
|---|
| 2026.07.07 | ₩18,236 | ₩18,557 | ₩17,661 | ₩17,955 | -1.54% | 187.2만 |
|---|
| 2026.07.06 | ₩19,038 | ₩19,493 | ₩18,544 | ₩18,651 | -2.04% | 175.5만 |
|---|
| 2026.07.02 | ₩21,097 | ₩21,124 | ₩18,423 | ₩18,811 | -10.84% | 291.8만 |
|---|
| 2026.07.01 | ₩21,378 | ₩21,752 | ₩20,883 | ₩21,097 | -1.31% | 200.8만 |
|---|
| 2026.06.30 | ₩20,870 | ₩22,046 | ₩20,763 | ₩21,833 | +4.61% | 282.9만 |
|---|
| 2026.06.29 | ₩19,988 | ₩21,111 | ₩19,533 | ₩21,070 | +5.42% | 260.7만 |
|---|
| 2026.06.26 | ₩19,413 | ₩20,242 | ₩19,038 | ₩19,921 | +2.62% | 587.2만 |
|---|
| 2026.06.25 | ₩19,760 | ₩20,135 | ₩19,078 | ₩19,854 | +0.47% | 169.6만 |
|---|
| 2026.06.24 | ₩19,653 | ₩19,894 | ₩19,119 | ₩19,439 | -1.09% | 134.3만 |
|---|
| 2026.06.23 | ₩19,413 | ₩19,881 | ₩18,918 | ₩19,600 | +0.96% | 255.3만 |
|---|
| 2026.06.22 | ₩20,161 | ₩20,562 | ₩19,827 | ₩20,001 | -0.80% | 253.5만 |
|---|
| 2026.06.18 | ₩20,576 | ₩20,576 | ₩19,907 | ₩20,161 | -2.01% | 370.8만 |
|---|
| 2026.06.17 | ₩20,282 | ₩20,656 | ₩19,800 | ₩19,854 | -2.11% | 305.3만 |
|---|
| 2026.06.16 | ₩20,175 | ₩20,402 | ₩19,560 | ₩19,787 | -1.92% | 153.2만 |
|---|
| 2026.06.15 | ₩20,736 | ₩20,816 | ₩19,921 | ₩20,148 | -2.84% | 235.9만 |
|---|
| 2026.06.12 | ₩19,399 | ₩20,215 | ₩19,078 | ₩19,961 | +2.89% | 205.8만 |
|---|
| 2026.06.11 | ₩18,370 | ₩19,439 | ₩18,209 | ₩19,399 | +5.60% | 292.1만 |
|---|
| 2026.06.10 | ₩17,889 | ₩18,704 | ₩17,889 | ₩18,049 | +0.90% | 206.5만 |
|---|
| 2026.06.09 | ₩18,918 | ₩19,132 | ₩17,394 | ₩17,929 | -5.23% | 328.4만 |
|---|
| 2026.06.08 | ₩18,316 | ₩19,185 | ₩17,942 | ₩18,838 | +2.85% | 284.6만 |
|---|
| 2026.06.05 | ₩19,199 | ₩19,506 | ₩17,661 | ₩17,741 | -7.59% | 374.3만 |
|---|
| 2026.06.04 | ₩19,266 | ₩19,600 | ₩18,798 | ₩19,533 | +1.39% | 394.8만 |
|---|
| 2026.06.03 | ₩20,522 | ₩20,816 | ₩19,493 | ₩19,600 | -4.50% | 457.2만 |
|---|
| 2026.06.02 | ₩21,191 | ₩21,899 | ₩20,816 | ₩20,830 | -1.70% | 477.9만 |
|---|
| 2026.06.01 | ₩20,389 | ₩21,244 | ₩20,255 | ₩21,137 | +3.67% | 520.5만 |
|---|
| 2026.05.29 | ₩22,220 | ₩22,274 | ₩19,921 | ₩20,201 | -9.09% | 1007.2만 |
|---|
| 2026.05.28 | ₩22,996 | ₩23,637 | ₩21,953 | ₩22,728 | -1.16% | 629.9만 |
|---|
| 2026.05.27 | ₩22,234 | ₩22,996 | ₩20,656 | ₩22,875 | +2.89% | 838.4만 |
|---|
| 2026.05.26 | ₩22,996 | ₩23,517 | ₩21,151 | ₩22,595 | -1.74% | 1870.5만 |
|---|
| 2026.05.22 | ₩19,119 | ₩20,402 | ₩18,397 | ₩20,322 | +6.29% | 1297.4만 |
|---|
| 2026.05.21 | ₩16,284 | ₩17,086 | ₩16,284 | ₩16,979 | +4.27% | 217.4만 |
|---|
| 2026.05.20 | ₩16,578 | ₩16,953 | ₩16,244 | ₩16,458 | -0.73% | 185.1만 |
|---|
| 2026.05.19 | ₩16,511 | ₩16,632 | ₩16,017 | ₩16,445 | -0.40% | 177.1만 |
|---|
| 2026.05.18 | ₩16,926 | ₩17,060 | ₩16,364 | ₩16,685 | -1.42% | 165.3만 |
|---|
| 2026.05.15 | ₩17,487 | ₩17,688 | ₩16,618 | ₩16,765 | -4.13% | 214만 |
|---|
| 2026.05.14 | ₩18,276 | ₩18,517 | ₩17,340 | ₩17,835 | -2.41% | 224.5만 |
|---|
| 2026.05.13 | ₩17,461 | ₩18,089 | ₩16,953 | ₩17,848 | +2.22% | 327.8만 |
|---|
| 2026.05.12 | ₩19,453 | ₩20,576 | ₩16,765 | ₩17,314 | -11.00% | 793.5만 |
|---|
| 2026.05.11 | ₩17,407 | ₩17,501 | ₩16,993 | ₩17,153 | -1.46% | 310.1만 |
|---|
| 2026.05.08 | ₩16,498 | ₩17,220 | ₩16,338 | ₩17,126 | +3.81% | 239만 |
|---|
| 2026.05.07 | ₩16,271 | ₩16,552 | ₩15,910 | ₩16,418 | +0.90% | 188만 |
|---|
| 2026.05.06 | ₩15,830 | ₩16,485 | ₩15,723 | ₩16,284 | +2.87% | 189.8만 |
|---|
| 2026.05.05 | ₩15,977 | ₩16,244 | ₩15,816 | ₩15,896 | -0.50% | 118.6만 |
|---|
| 2026.05.04 | ₩15,709 | ₩16,044 | ₩15,522 | ₩15,776 | +0.43% | 127.5만 |
|---|
| 2026.05.01 | ₩15,402 | ₩15,789 | ₩15,188 | ₩15,723 | +2.08% | 123.1만 |
|---|
| 2026.04.30 | ₩13,958 | ₩15,669 | ₩13,824 | ₩15,281 | +9.48% | 311.8만 |
|---|
| 2026.04.29 | ₩13,624 | ₩13,904 | ₩13,610 | ₩13,797 | +1.28% | 91.9만 |
|---|
| 2026.04.28 | ₩14,038 | ₩14,038 | ₩13,543 | ₩13,650 | -2.76% | 80.8만 |
|---|
| 2026.04.27 | ₩14,118 | ₩14,185 | ₩13,918 | ₩14,025 | -0.66% | 87.1만 |
|---|
| 2026.04.24 | ₩13,971 | ₩14,252 | ₩13,904 | ₩14,118 | +1.05% | 70.4만 |
|---|
| 2026.04.23 | ₩14,225 | ₩14,292 | ₩13,824 | ₩13,944 | -1.97% | 65.1만 |
|---|
| 2026.04.22 | ₩14,546 | ₩14,586 | ₩14,132 | ₩14,225 | -2.21% | 81.7만 |
|---|
| 2026.04.21 | ₩14,479 | ₩14,626 | ₩14,265 | ₩14,466 | -0.09% | 87.7만 |
|---|
| 2026.04.20 | ₩13,985 | ₩14,559 | ₩13,971 | ₩14,479 | +3.54% | 94.9만 |
|---|
| 2026.04.17 | ₩13,918 | ₩14,372 | ₩13,811 | ₩14,038 | +0.86% | 108.2만 |
|---|
| 2026.04.16 | ₩13,209 | ₩13,677 | ₩13,142 | ₩13,664 | +3.44% | 115.4만 |
|---|
| 2026.04.15 | ₩13,089 | ₩13,223 | ₩12,875 | ₩13,209 | +0.92% | 90.9만 |
|---|
| 2026.04.14 | ₩13,316 | ₩13,423 | ₩13,035 | ₩13,075 | -1.81% | 89.2만 |
|---|
| 2026.04.13 | ₩12,982 | ₩13,316 | ₩12,969 | ₩13,303 | +2.47% | 72.6만 |
|---|
| 2026.04.10 | ₩13,009 | ₩13,102 | ₩12,915 | ₩13,035 | +0.21% | 62.3만 |
|---|
| 2026.04.09 | ₩12,795 | ₩13,009 | ₩12,795 | ₩12,955 | +1.25% | 81.7만 |
|---|
| 2026.04.08 | ₩13,102 | ₩13,156 | ₩12,755 | ₩12,848 | -1.94% | 134.2만 |
|---|
| 2026.04.07 | ₩12,394 | ₩12,554 | ₩12,247 | ₩12,541 | +1.19% | 94.1만 |
|---|
| 2026.04.06 | ₩12,273 | ₩12,447 | ₩12,166 | ₩12,420 | +1.20% | 83.3만 |
|---|
| 2026.04.02 | ₩11,805 | ₩12,354 | ₩11,805 | ₩12,300 | +4.19% | 90.4만 |
|---|
| 2026.04.01 | ₩12,233 | ₩12,367 | ₩12,059 | ₩12,140 | -0.77% | 84.9만 |
|---|
| 2026.03.31 | ₩12,033 | ₩12,099 | ₩11,645 | ₩12,006 | -0.22% | 131.1만 |
|---|
| 2026.03.30 | ₩12,474 | ₩12,567 | ₩11,324 | ₩11,832 | -5.14% | 229.5만 |
|---|
| 2026.03.27 | ₩12,514 | ₩12,928 | ₩12,474 | ₩12,541 | +0.21% | 97.1만 |
|---|
| 2026.03.26 | ₩12,581 | ₩12,781 | ₩12,527 | ₩12,567 | -0.11% | 70.8만 |
|---|
| 2026.03.25 | ₩12,648 | ₩12,821 | ₩12,541 | ₩12,714 | +0.53% | 72.9만 |
|---|
| 2026.03.24 | ₩12,247 | ₩12,661 | ₩12,166 | ₩12,460 | +1.75% | 112.6만 |
|---|
| 2026.03.23 | ₩12,394 | ₩12,514 | ₩12,113 | ₩12,380 | -0.11% | 111.5만 |
|---|
| 2026.03.20 | ₩12,394 | ₩12,474 | ₩11,845 | ₩12,033 | -2.91% | 230.5만 |
|---|
| 2026.03.19 | ₩12,354 | ₩12,768 | ₩12,300 | ₩12,380 | +0.22% | 117.4만 |
|---|
| 2026.03.18 | ₩12,741 | ₩12,955 | ₩12,474 | ₩12,487 | -1.99% | 108.8만 |
|---|
| 2026.03.17 | ₩12,674 | ₩12,928 | ₩12,634 | ₩12,755 | +0.63% | 80.8만 |
|---|
| 2026.03.16 | ₩12,527 | ₩12,821 | ₩12,527 | ₩12,674 | +1.17% | 90.6만 |
|---|
| 2026.03.13 | ₩12,648 | ₩12,728 | ₩12,273 | ₩12,447 | -1.59% | 94.3만 |
|---|
| 2026.03.12 | ₩12,247 | ₩12,634 | ₩12,033 | ₩12,527 | +2.29% | 136만 |
|---|
| 2026.03.11 | ₩12,594 | ₩12,728 | ₩12,407 | ₩12,487 | -0.85% | 60.2만 |
|---|
| 2026.03.10 | ₩12,768 | ₩12,875 | ₩12,514 | ₩12,674 | -0.73% | 83.9만 |
|---|
| 2026.03.09 | ₩12,300 | ₩12,755 | ₩11,912 | ₩12,714 | +3.37% | 147.4만 |
|---|
| 2026.03.06 | ₩12,915 | ₩13,196 | ₩12,434 | ₩12,541 | -2.90% | 105.7만 |
|---|
| 2026.03.05 | ₩13,490 | ₩13,517 | ₩12,781 | ₩13,276 | -1.59% | 184.5만 |
|---|
| 2026.03.04 | ₩13,784 | ₩13,811 | ₩13,396 | ₩13,664 | -0.87% | 88.9만 |
|---|
| 2026.03.03 | ₩14,506 | ₩14,506 | ₩13,370 | ₩13,650 | -5.90% | 126.7만 |
|---|
| 2026.03.02 | ₩14,038 | ₩14,787 | ₩13,757 | ₩14,626 | +4.19% | 181.7만 |
|---|
| 2026.02.27 | ₩13,851 | ₩14,573 | ₩13,851 | ₩14,212 | +2.61% | 173.4만 |
|---|
| 2026.02.26 | ₩13,891 | ₩14,132 | ₩13,744 | ₩14,078 | +1.35% | 130.1만 |
|---|
| 2026.02.25 | ₩13,998 | ₩14,185 | ₩13,677 | ₩13,824 | -1.24% | 127.5만 |
|---|
| 2026.02.24 | ₩13,797 | ₩14,600 | ₩13,797 | ₩13,958 | +1.16% | 170만 |
|---|
| 2026.02.23 | ₩14,386 | ₩14,453 | ₩13,436 | ₩13,757 | -4.37% | 196.8만 |
|---|
| 2026.02.20 | ₩16,044 | ₩16,284 | ₩14,399 | ₩14,573 | -9.17% | 251.8만 |
|---|
| 2026.02.19 | ₩14,105 | ₩14,466 | ₩13,971 | ₩14,346 | +1.71% | 125만 |
|---|
| 2026.02.18 | ₩14,346 | ₩14,386 | ₩14,065 | ₩14,118 | -1.58% | 83.9만 |
|---|
| 2026.02.17 | ₩14,239 | ₩14,600 | ₩13,851 | ₩14,372 | +0.94% | 112.6만 |
|---|
| 2026.02.13 | ₩13,584 | ₩14,412 | ₩13,490 | ₩14,279 | +5.12% | 103.3만 |
|---|
| 2026.02.12 | ₩13,396 | ₩13,650 | ₩13,276 | ₩13,570 | +1.30% | 85.4만 |
|---|
| 2026.02.11 | ₩13,958 | ₩13,998 | ₩13,196 | ₩13,383 | -4.12% | 86.8만 |
|---|
| 2026.02.10 | ₩13,891 | ₩14,185 | ₩13,811 | ₩13,824 | -0.48% | 69.7만 |
|---|
| 2026.02.09 | ₩13,503 | ₩13,891 | ₩13,343 | ₩13,757 | +1.88% | 63만 |
|---|
| 2026.02.06 | ₩13,062 | ₩13,584 | ₩12,982 | ₩13,503 | +3.38% | 86.5만 |
|---|
| 2026.02.05 | ₩12,862 | ₩13,009 | ₩12,728 | ₩12,862 | 0.00% | 66만 |
|---|
| 2026.02.04 | ₩13,276 | ₩13,477 | ₩12,768 | ₩12,955 | -2.42% | 70.2만 |
|---|
| 2026.02.03 | ₩13,383 | ₩13,503 | ₩12,928 | ₩13,156 | -1.70% | 96.2만 |
|---|
| 2026.02.02 | ₩12,995 | ₩13,637 | ₩12,982 | ₩13,329 | +2.57% | 91.7만 |
|---|
| 2026.01.30 | ₩13,129 | ₩13,450 | ₩12,982 | ₩12,995 | -1.02% | 87.8만 |
|---|
| 2026.01.29 | ₩13,343 | ₩13,477 | ₩13,022 | ₩13,182 | -1.20% | 77.1만 |
|---|
| 2026.01.28 | ₩13,824 | ₩13,971 | ₩13,249 | ₩13,423 | -2.90% | 70.5만 |
|---|
| 2026.01.27 | ₩13,731 | ₩13,944 | ₩13,690 | ₩13,704 | -0.19% | 63.6만 |
|---|
| 2026.01.26 | ₩13,704 | ₩13,944 | ₩13,677 | ₩13,731 | +0.20% | 83.4만 |
|---|
| 2026.01.23 | ₩14,038 | ₩14,092 | ₩13,624 | ₩13,704 | -2.38% | 90.6만 |
|---|
| 2026.01.22 | ₩13,811 | ₩14,199 | ₩13,784 | ₩14,038 | +1.65% | 163.1만 |
|---|
| 2026.01.21 | ₩13,303 | ₩13,677 | ₩13,263 | ₩13,597 | +2.21% | 108만 |
|---|
| 2026.01.20 | ₩13,169 | ₩13,477 | ₩13,102 | ₩13,196 | +0.20% | 94.4만 |
|---|
| 2026.01.16 | ₩13,690 | ₩13,757 | ₩13,410 | ₩13,463 | -1.66% | 118.9만 |
|---|
| 2026.01.15 | ₩13,370 | ₩13,931 | ₩13,370 | ₩13,664 | +2.20% | 107.1만 |
|---|
| 2026.01.14 | ₩13,584 | ₩13,797 | ₩13,249 | ₩13,303 | -2.07% | 115.5만 |
|---|
| 2026.01.13 | ₩13,450 | ₩13,891 | ₩13,450 | ₩13,677 | +1.69% | 103.1만 |
|---|
| 2026.01.12 | ₩12,755 | ₩13,597 | ₩12,755 | ₩13,450 | +5.45% | 122.2만 |
|---|
| 2026.01.09 | ₩12,768 | ₩12,995 | ₩12,394 | ₩12,875 | +0.84% | 114.8만 |
|---|
| 2026.01.08 | ₩13,423 | ₩13,477 | ₩12,821 | ₩12,835 | -4.38% | 94.4만 |
|---|
| 2026.01.07 | ₩13,423 | ₩13,503 | ₩13,169 | ₩13,503 | +0.60% | 95.9만 |
|---|
| 2026.01.06 | ₩13,383 | ₩13,503 | ₩13,156 | ₩13,450 | +0.50% | 117만 |
|---|
| 2026.01.05 | ₩13,383 | ₩13,637 | ₩13,276 | ₩13,410 | +0.20% | 103만 |
|---|
| 2026.01.02 | ₩13,316 | ₩13,477 | ₩13,182 | ₩13,396 | +0.60% | 64.9만 |
|---|
| 2025.12.31 | ₩13,343 | ₩13,370 | ₩13,182 | ₩13,223 | -0.90% | 69.1만 |
|---|
| 2025.12.30 | ₩13,343 | ₩13,396 | ₩13,263 | ₩13,303 | -0.30% | 54.1만 |
|---|
| 2025.12.29 | ₩13,316 | ₩13,370 | ₩13,196 | ₩13,356 | +0.30% | 66.5만 |
|---|
| 2025.12.26 | ₩13,356 | ₩13,436 | ₩13,182 | ₩13,316 | -0.30% | 57.4만 |
|---|
| 2025.12.24 | ₩13,423 | ₩13,423 | ₩13,236 | ₩13,329 | -0.70% | 27.5만 |
|---|
| 2025.12.23 | ₩13,236 | ₩13,477 | ₩13,209 | ₩13,370 | +1.01% | 88.3만 |
|---|
| 2025.12.22 | ₩13,209 | ₩13,477 | ₩13,116 | ₩13,329 | +0.91% | 95만 |
|---|
| 2025.12.19 | ₩13,557 | ₩13,664 | ₩13,142 | ₩13,209 | -2.56% | 268.2만 |
|---|
| 2025.12.18 | ₩13,958 | ₩14,051 | ₩13,477 | ₩13,570 | -2.78% | 107.2만 |
|---|
| 2025.12.17 | ₩13,610 | ₩14,185 | ₩13,530 | ₩13,797 | +1.38% | 130.7만 |
|---|
| 2025.12.16 | ₩14,225 | ₩14,265 | ₩13,797 | ₩13,931 | -2.07% | 118.5만 |
|---|
| 2025.12.15 | ₩13,797 | ₩14,158 | ₩13,744 | ₩13,985 | +1.36% | 139만 |
|---|
| 2025.12.12 | ₩14,265 | ₩14,372 | ₩13,731 | ₩13,744 | -3.66% | 155.8만 |
|---|
| 2025.12.11 | ₩14,292 | ₩14,372 | ₩13,971 | ₩14,319 | +0.19% | 158.8만 |
|---|
| 2025.12.10 | ₩13,971 | ₩14,439 | ₩13,757 | ₩14,212 | +1.72% | 153.5만 |
|---|
| 2025.12.09 | ₩13,797 | ₩14,132 | ₩13,503 | ₩13,971 | +1.26% | 147.1만 |
|---|
| 2025.12.08 | ₩13,797 | ₩14,305 | ₩13,543 | ₩13,784 | -0.10% | 198만 |
|---|
| 2025.12.05 | ₩12,835 | ₩12,955 | ₩12,741 | ₩12,955 | +0.94% | 75.1만 |
|---|
| 2025.12.04 | ₩12,982 | ₩12,982 | ₩12,741 | ₩12,808 | -1.34% | 60.2만 |
|---|
| 2025.12.03 | ₩12,942 | ₩13,089 | ₩12,728 | ₩13,049 | +0.83% | 76.2만 |
|---|
| 2025.12.02 | ₩12,755 | ₩12,969 | ₩12,701 | ₩12,928 | +1.36% | 79.2만 |
|---|
| 2025.12.01 | ₩12,661 | ₩12,781 | ₩12,501 | ₩12,581 | -0.63% | 75.2만 |
|---|
| 2025.11.28 | ₩12,808 | ₩12,835 | ₩12,674 | ₩12,781 | -0.21% | 36.5만 |
|---|
| 2025.11.26 | ₩12,674 | ₩12,902 | ₩12,567 | ₩12,755 | +0.63% | 136만 |
|---|
| 2025.11.25 | ₩12,193 | ₩12,714 | ₩12,153 | ₩12,674 | +3.95% | 108.6만 |
|---|
| 2025.11.24 | ₩11,886 | ₩12,180 | ₩11,792 | ₩12,046 | +1.35% | 171.5만 |
|---|
| 2025.11.21 | ₩11,859 | ₩12,033 | ₩11,685 | ₩11,859 | 0.00% | 110.9만 |
|---|
| 2025.11.20 | ₩12,594 | ₩12,594 | ₩11,779 | ₩11,832 | -6.05% | 79.2만 |
|---|
| 2025.11.19 | ₩12,434 | ₩12,567 | ₩12,193 | ₩12,300 | -1.08% | 115.4만 |
|---|
| 2025.11.18 | ₩12,313 | ₩12,527 | ₩12,086 | ₩12,407 | +0.76% | 161.5만 |
|---|
| 2025.11.17 | ₩12,661 | ₩12,768 | ₩12,407 | ₩12,434 | -1.80% | 91.8만 |
|---|
| 2025.11.14 | ₩12,621 | ₩12,888 | ₩12,594 | ₩12,781 | +1.27% | 89.5만 |
|---|
| 2025.11.13 | ₩13,717 | ₩13,811 | ₩12,701 | ₩12,848 | -6.34% | 102.8만 |
|---|
| 2025.11.12 | ₩13,744 | ₩13,878 | ₩13,650 | ₩13,717 | -0.19% | 104만 |
|---|
| 2025.11.11 | ₩13,410 | ₩13,824 | ₩13,396 | ₩13,677 | +1.99% | 83만 |
|---|
| 2025.11.10 | ₩13,677 | ₩13,717 | ₩13,303 | ₩13,490 | -1.37% | 88.7만 |
|---|
| 2025.11.07 | ₩13,463 | ₩13,624 | ₩13,263 | ₩13,383 | -0.60% | 70만 |
|---|
| 2025.11.06 | ₩13,998 | ₩14,199 | ₩13,557 | ₩13,610 | -2.77% | 79.1만 |
|---|
| 2025.11.05 | ₩13,904 | ₩14,158 | ₩13,838 | ₩13,958 | +0.38% | 112만 |
|---|
| 2025.11.04 | ₩15,094 | ₩15,362 | ₩13,624 | ₩13,944 | -7.62% | 199.5만 |
|---|
| 2025.11.03 | ₩14,319 | ₩14,426 | ₩13,904 | ₩14,265 | -0.37% | 114.3만 |
|---|
| 2025.10.31 | ₩14,132 | ₩14,533 | ₩14,038 | ₩14,305 | +1.23% | 105.2만 |
|---|
| 2025.10.30 | ₩13,878 | ₩14,466 | ₩13,824 | ₩14,239 | +2.60% | 118.5만 |
|---|
| 2025.10.29 | ₩14,038 | ₩14,132 | ₩13,704 | ₩13,878 | -1.14% | 62.5만 |
|---|
| 2025.10.28 | ₩13,918 | ₩14,172 | ₩13,824 | ₩14,105 | +1.34% | 40.2만 |
|---|
| 2025.10.27 | ₩14,011 | ₩14,145 | ₩13,971 | ₩13,998 | -0.10% | 45.9만 |
|---|
| 2025.10.24 | ₩14,118 | ₩14,118 | ₩13,958 | ₩13,971 | -1.04% | 43.5만 |
|---|
| 2025.10.23 | ₩13,824 | ₩14,051 | ₩13,771 | ₩13,904 | +0.58% | 54.5만 |
|---|
| 2025.10.22 | ₩13,797 | ₩13,878 | ₩13,503 | ₩13,864 | +0.48% | 51.8만 |
|---|
| 2025.10.21 | ₩13,757 | ₩13,918 | ₩13,570 | ₩13,811 | +0.39% | 47.1만 |
|---|
| 2025.10.20 | ₩13,744 | ₩13,944 | ₩13,731 | ₩13,757 | +0.10% | 64.3만 |
|---|
| 2025.10.17 | ₩13,624 | ₩13,797 | ₩13,570 | ₩13,637 | +0.10% | 63.6만 |
|---|
| 2025.10.16 | ₩13,757 | ₩13,931 | ₩13,664 | ₩13,757 | 0.00% | 70.8만 |
|---|
| 2025.10.15 | ₩13,731 | ₩13,931 | ₩13,624 | ₩13,690 | -0.29% | 61.9만 |
|---|
| 2025.10.14 | ₩13,182 | ₩13,677 | ₩13,049 | ₩13,597 | +3.14% | 69.4만 |
|---|
| 2025.10.13 | ₩13,263 | ₩13,303 | ₩13,062 | ₩13,276 | +0.10% | 73.7만 |
|---|
| 2025.10.10 | ₩13,744 | ₩13,891 | ₩12,969 | ₩12,982 | -5.54% | 70.9만 |
|---|