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 | ₩15,050 | ₩15,063 | ₩14,676 | ₩14,689 | -2.40% | 126.9만 |
| 2026.10.08 | ₩14,809 | ₩15,023 | ₩14,609 | ₩14,796 | -0.09% | 149.4만 |
| 2026.10.07 | ₩14,756 | ₩15,103 | ₩14,756 | ₩15,063 | +2.08% | 119.5만 |
| 2026.10.06 | ₩15,224 | ₩15,290 | ₩14,903 | ₩14,996 | -1.49% | 134.2만 |
| 2026.10.05 | ₩14,903 | ₩15,210 | ₩14,662 | ₩14,996 | +0.63% | 148.9만 |
| 2026.10.02 | ₩14,729 | ₩15,050 | ₩14,435 | ₩14,930 | +1.36% | 181만 |
| 2026.10.01 | ₩14,235 | ₩14,529 | ₩13,941 | ₩14,328 | +0.66% | 192만 |
| 2026.09.30 | ₩14,221 | ₩14,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,114 |
| -0.75% |
| 140.8만 |
| 2026.09.29 | ₩14,248 | ₩14,301 | ₩13,941 | ₩14,101 | -1.03% | 91.8만 |
|---|
| 2026.09.28 | ₩14,569 | ₩14,595 | ₩14,101 | ₩14,141 | -2.94% | 96만 |
|---|
| 2026.09.25 | ₩14,729 | ₩14,956 | ₩14,662 | ₩14,716 | -0.09% | 98.6만 |
|---|
| 2026.09.24 | ₩14,582 | ₩14,662 | ₩14,408 | ₩14,636 | +0.37% | 138.6만 |
|---|
| 2026.09.23 | ₩15,037 | ₩15,170 | ₩14,649 | ₩14,689 | -2.31% | 75.8만 |
|---|
| 2026.09.22 | ₩15,170 | ₩15,317 | ₩14,916 | ₩15,090 | -0.53% | 102.6만 |
|---|
| 2026.09.21 | ₩14,970 | ₩15,184 | ₩14,756 | ₩15,130 | +1.07% | 136만 |
|---|
| 2026.09.18 | ₩14,836 | ₩14,970 | ₩14,355 | ₩14,836 | 0.00% | 427.1만 |
|---|
| 2026.09.17 | ₩15,424 | ₩15,437 | ₩14,662 | ₩14,689 | -4.77% | 193.3만 |
|---|
| 2026.09.16 | ₩15,691 | ₩15,798 | ₩14,809 | ₩14,903 | -5.03% | 205.3만 |
|---|
| 2026.09.15 | ₩14,943 | ₩15,678 | ₩14,943 | ₩15,531 | +3.94% | 242.3만 |
|---|
| 2026.09.14 | ₩15,518 | ₩15,585 | ₩14,983 | ₩15,037 | -3.10% | 143만 |
|---|
| 2026.09.11 | ₩15,905 | ₩16,306 | ₩15,905 | ₩16,039 | +0.84% | 102.8만 |
|---|
| 2026.09.10 | ₩15,638 | ₩16,012 | ₩15,504 | ₩15,558 | -0.51% | 123만 |
|---|
| 2026.09.09 | ₩15,852 | ₩16,186 | ₩15,705 | ₩15,772 | -0.51% | 120.5만 |
|---|
| 2026.09.08 | ₩15,852 | ₩16,306 | ₩15,491 | ₩15,985 | +0.84% | 131만 |
|---|
| 2026.09.04 | ₩15,611 | ₩15,825 | ₩15,558 | ₩15,745 | +0.86% | 93.1만 |
|---|
| 2026.09.03 | ₩15,758 | ₩15,758 | ₩15,424 | ₩15,518 | -1.53% | 86.7만 |
|---|
| 2026.09.02 | ₩15,691 | ₩15,798 | ₩15,411 | ₩15,758 | +0.43% | 105.4만 |
|---|
| 2026.09.01 | ₩15,705 | ₩15,905 | ₩15,518 | ₩15,665 | -0.26% | 108.5만 |
|---|
| 2026.08.31 | ₩16,066 | ₩16,199 | ₩15,812 | ₩16,012 | -0.33% | 125.1만 |
|---|
| 2026.08.28 | ₩16,507 | ₩16,681 | ₩16,026 | ₩16,066 | -2.67% | 142.9만 |
|---|
| 2026.08.27 | ₩16,854 | ₩17,001 | ₩16,373 | ₩16,413 | -2.62% | 113.6만 |
|---|
| 2026.08.26 | ₩16,373 | ₩16,787 | ₩16,373 | ₩16,627 | +1.55% | 86.5만 |
|---|
| 2026.08.25 | ₩16,373 | ₩16,480 | ₩16,026 | ₩16,453 | +0.49% | 104.9만 |
|---|
| 2026.08.24 | ₩16,386 | ₩16,453 | ₩15,892 | ₩16,052 | -2.04% | 148만 |
|---|
| 2026.08.21 | ₩16,681 | ₩16,894 | ₩16,346 | ₩16,667 | -0.08% | 117.4만 |
|---|
| 2026.08.20 | ₩16,667 | ₩16,894 | ₩16,413 | ₩16,533 | -0.80% | 172만 |
|---|
| 2026.08.19 | ₩17,242 | ₩17,349 | ₩16,747 | ₩16,787 | -2.64% | 214.9만 |
|---|
| 2026.08.18 | ₩17,282 | ₩17,790 | ₩16,961 | ₩17,015 | -1.55% | 152.3만 |
|---|
| 2026.08.17 | ₩18,498 | ₩18,498 | ₩17,924 | ₩17,950 | -2.96% | 138만 |
|---|
| 2026.08.14 | ₩17,616 | ₩18,685 | ₩17,616 | ₩18,605 | +5.61% | 273.7만 |
|---|
| 2026.08.13 | ₩19,354 | ₩20,129 | ₩17,055 | ₩17,482 | -9.67% | 688.2만 |
|---|
| 2026.08.12 | ₩15,852 | ₩16,173 | ₩15,665 | ₩16,039 | +1.18% | 302.3만 |
|---|
| 2026.08.11 | ₩15,772 | ₩15,879 | ₩15,210 | ₩15,304 | -2.97% | 146.7만 |
|---|
| 2026.08.10 | ₩15,892 | ₩15,959 | ₩15,491 | ₩15,504 | -2.44% | 115.1만 |
|---|
| 2026.08.07 | ₩15,905 | ₩15,985 | ₩15,611 | ₩15,825 | -0.50% | 76.1만 |
|---|
| 2026.08.06 | ₩15,852 | ₩16,253 | ₩15,544 | ₩15,611 | -1.52% | 87.4만 |
|---|
| 2026.08.05 | ₩16,320 | ₩16,386 | ₩15,865 | ₩16,012 | -1.88% | 143.8만 |
|---|
| 2026.08.04 | ₩16,280 | ₩16,761 | ₩16,186 | ₩16,533 | +1.56% | 125.4만 |
|---|
| 2026.08.03 | ₩15,371 | ₩15,812 | ₩15,277 | ₩15,772 | +2.61% | 105.7만 |
|---|
| 2026.07.31 | ₩15,304 | ₩15,598 | ₩14,996 | ₩15,437 | +0.87% | 115.8만 |
|---|
| 2026.07.30 | ₩14,716 | ₩15,050 | ₩14,609 | ₩14,996 | +1.91% | 103.6만 |
|---|
| 2026.07.29 | ₩14,689 | ₩14,903 | ₩13,967 | ₩14,168 | -3.55% | 133만 |
|---|
| 2026.07.28 | ₩14,769 | ₩14,823 | ₩14,088 | ₩14,783 | +0.09% | 145.6만 |
|---|
| 2026.07.27 | ₩15,224 | ₩15,290 | ₩14,422 | ₩15,170 | -0.35% | 178.8만 |
|---|
| 2026.07.24 | ₩15,518 | ₩15,531 | ₩14,823 | ₩14,956 | -3.62% | 139.3만 |
|---|
| 2026.07.23 | ₩15,785 | ₩16,052 | ₩15,290 | ₩15,504 | -1.78% | 139.2만 |
|---|
| 2026.07.22 | ₩16,386 | ₩16,547 | ₩15,959 | ₩16,039 | -2.12% | 108.8만 |
|---|
| 2026.07.21 | ₩16,480 | ₩16,694 | ₩16,320 | ₩16,667 | +1.14% | 126.8만 |
|---|
| 2026.07.20 | ₩16,333 | ₩16,453 | ₩15,905 | ₩16,079 | -1.55% | 127.2만 |
|---|
| 2026.07.17 | ₩15,892 | ₩16,614 | ₩15,705 | ₩16,079 | +1.18% | 141.6만 |
|---|
| 2026.07.16 | ₩17,015 | ₩17,122 | ₩16,186 | ₩16,306 | -4.16% | 231.3만 |
|---|
| 2026.07.15 | ₩18,552 | ₩18,552 | ₩16,921 | ₩17,362 | -6.41% | 126.4만 |
|---|
| 2026.07.14 | ₩18,498 | ₩18,659 | ₩18,044 | ₩18,271 | -1.23% | 127.1만 |
|---|
| 2026.07.13 | ₩18,378 | ₩18,632 | ₩18,004 | ₩18,271 | -0.58% | 187.9만 |
|---|
| 2026.07.10 | ₩18,645 | ₩18,939 | ₩18,565 | ₩18,779 | +0.72% | 103.4만 |
|---|
| 2026.07.09 | ₩18,859 | ₩19,153 | ₩18,672 | ₩18,899 | +0.21% | 106.9만 |
|---|
| 2026.07.08 | ₩17,723 | ₩18,391 | ₩17,603 | ₩18,351 | +3.54% | 158.3만 |
|---|
| 2026.07.07 | ₩18,231 | ₩18,552 | ₩17,656 | ₩17,950 | -1.54% | 187.2만 |
|---|
| 2026.07.06 | ₩19,033 | ₩19,487 | ₩18,538 | ₩18,645 | -2.04% | 175.5만 |
|---|
| 2026.07.02 | ₩21,091 | ₩21,118 | ₩18,418 | ₩18,806 | -10.84% | 291.8만 |
|---|
| 2026.07.01 | ₩21,372 | ₩21,746 | ₩20,877 | ₩21,091 | -1.31% | 200.8만 |
|---|
| 2026.06.30 | ₩20,864 | ₩22,040 | ₩20,757 | ₩21,826 | +4.61% | 282.9만 |
|---|
| 2026.06.29 | ₩19,982 | ₩21,105 | ₩19,527 | ₩21,065 | +5.42% | 260.7만 |
|---|
| 2026.06.26 | ₩19,407 | ₩20,236 | ₩19,033 | ₩19,915 | +2.62% | 587.2만 |
|---|
| 2026.06.25 | ₩19,755 | ₩20,129 | ₩19,073 | ₩19,848 | +0.47% | 169.6만 |
|---|
| 2026.06.24 | ₩19,648 | ₩19,888 | ₩19,113 | ₩19,434 | -1.09% | 134.3만 |
|---|
| 2026.06.23 | ₩19,407 | ₩19,875 | ₩18,913 | ₩19,594 | +0.96% | 255.3만 |
|---|
| 2026.06.22 | ₩20,156 | ₩20,557 | ₩19,821 | ₩19,995 | -0.80% | 253.5만 |
|---|
| 2026.06.18 | ₩20,570 | ₩20,570 | ₩19,902 | ₩20,156 | -2.01% | 370.8만 |
|---|
| 2026.06.17 | ₩20,276 | ₩20,650 | ₩19,795 | ₩19,848 | -2.11% | 305.3만 |
|---|
| 2026.06.16 | ₩20,169 | ₩20,396 | ₩19,554 | ₩19,781 | -1.92% | 153.2만 |
|---|
| 2026.06.15 | ₩20,730 | ₩20,811 | ₩19,915 | ₩20,142 | -2.84% | 235.9만 |
|---|
| 2026.06.12 | ₩19,394 | ₩20,209 | ₩19,073 | ₩19,955 | +2.89% | 205.8만 |
|---|
| 2026.06.11 | ₩18,365 | ₩19,434 | ₩18,204 | ₩19,394 | +5.60% | 292.1만 |
|---|
| 2026.06.10 | ₩17,883 | ₩18,699 | ₩17,883 | ₩18,044 | +0.90% | 206.5만 |
|---|
| 2026.06.09 | ₩18,913 | ₩19,126 | ₩17,389 | ₩17,924 | -5.23% | 328.4만 |
|---|
| 2026.06.08 | ₩18,311 | ₩19,180 | ₩17,937 | ₩18,832 | +2.85% | 284.6만 |
|---|
| 2026.06.05 | ₩19,193 | ₩19,501 | ₩17,656 | ₩17,736 | -7.59% | 374.3만 |
|---|
| 2026.06.04 | ₩19,260 | ₩19,594 | ₩18,792 | ₩19,527 | +1.39% | 394.8만 |
|---|
| 2026.06.03 | ₩20,517 | ₩20,811 | ₩19,487 | ₩19,594 | -4.50% | 457.2만 |
|---|
| 2026.06.02 | ₩21,185 | ₩21,893 | ₩20,811 | ₩20,824 | -1.70% | 477.9만 |
|---|
| 2026.06.01 | ₩20,383 | ₩21,238 | ₩20,249 | ₩21,131 | +3.67% | 520.5만 |
|---|
| 2026.05.29 | ₩22,214 | ₩22,267 | ₩19,915 | ₩20,196 | -9.09% | 1007.2만 |
|---|
| 2026.05.28 | ₩22,989 | ₩23,631 | ₩21,947 | ₩22,722 | -1.16% | 629.9만 |
|---|
| 2026.05.27 | ₩22,227 | ₩22,989 | ₩20,650 | ₩22,869 | +2.89% | 838.4만 |
|---|
| 2026.05.26 | ₩22,989 | ₩23,510 | ₩21,145 | ₩22,588 | -1.74% | 1870.5만 |
|---|
| 2026.05.22 | ₩19,113 | ₩20,396 | ₩18,391 | ₩20,316 | +6.29% | 1297.4만 |
|---|
| 2026.05.21 | ₩16,280 | ₩17,081 | ₩16,280 | ₩16,975 | +4.27% | 217.4만 |
|---|
| 2026.05.20 | ₩16,574 | ₩16,948 | ₩16,239 | ₩16,453 | -0.73% | 185.1만 |
|---|
| 2026.05.19 | ₩16,507 | ₩16,627 | ₩16,012 | ₩16,440 | -0.40% | 177.1만 |
|---|
| 2026.05.18 | ₩16,921 | ₩17,055 | ₩16,360 | ₩16,681 | -1.42% | 165.3만 |
|---|
| 2026.05.15 | ₩17,482 | ₩17,683 | ₩16,614 | ₩16,761 | -4.13% | 214만 |
|---|
| 2026.05.14 | ₩18,271 | ₩18,512 | ₩17,335 | ₩17,830 | -2.41% | 224.5만 |
|---|
| 2026.05.13 | ₩17,456 | ₩18,084 | ₩16,948 | ₩17,843 | +2.22% | 327.8만 |
|---|
| 2026.05.12 | ₩19,447 | ₩20,570 | ₩16,761 | ₩17,309 | -11.00% | 793.5만 |
|---|
| 2026.05.11 | ₩17,402 | ₩17,496 | ₩16,988 | ₩17,148 | -1.46% | 310.1만 |
|---|
| 2026.05.08 | ₩16,493 | ₩17,215 | ₩16,333 | ₩17,122 | +3.81% | 239만 |
|---|
| 2026.05.07 | ₩16,266 | ₩16,547 | ₩15,905 | ₩16,413 | +0.90% | 188만 |
|---|
| 2026.05.06 | ₩15,825 | ₩16,480 | ₩15,718 | ₩16,280 | +2.87% | 189.8만 |
|---|
| 2026.05.05 | ₩15,972 | ₩16,239 | ₩15,812 | ₩15,892 | -0.50% | 118.6만 |
|---|
| 2026.05.04 | ₩15,705 | ₩16,039 | ₩15,518 | ₩15,772 | +0.43% | 127.5만 |
|---|
| 2026.05.01 | ₩15,397 | ₩15,785 | ₩15,184 | ₩15,718 | +2.08% | 123.1만 |
|---|
| 2026.04.30 | ₩13,954 | ₩15,665 | ₩13,820 | ₩15,277 | +9.48% | 311.8만 |
|---|
| 2026.04.29 | ₩13,620 | ₩13,900 | ₩13,606 | ₩13,794 | +1.28% | 91.9만 |
|---|
| 2026.04.28 | ₩14,034 | ₩14,034 | ₩13,540 | ₩13,646 | -2.76% | 80.8만 |
|---|
| 2026.04.27 | ₩14,114 | ₩14,181 | ₩13,914 | ₩14,021 | -0.66% | 87.1만 |
|---|
| 2026.04.24 | ₩13,967 | ₩14,248 | ₩13,900 | ₩14,114 | +1.05% | 70.4만 |
|---|
| 2026.04.23 | ₩14,221 | ₩14,288 | ₩13,820 | ₩13,941 | -1.97% | 65.1만 |
|---|
| 2026.04.22 | ₩14,542 | ₩14,582 | ₩14,128 | ₩14,221 | -2.21% | 81.7만 |
|---|
| 2026.04.21 | ₩14,475 | ₩14,622 | ₩14,261 | ₩14,462 | -0.09% | 87.7만 |
|---|
| 2026.04.20 | ₩13,981 | ₩14,555 | ₩13,967 | ₩14,475 | +3.54% | 94.9만 |
|---|
| 2026.04.17 | ₩13,914 | ₩14,368 | ₩13,807 | ₩14,034 | +0.86% | 108.2만 |
|---|
| 2026.04.16 | ₩13,205 | ₩13,673 | ₩13,139 | ₩13,660 | +3.44% | 115.4만 |
|---|
| 2026.04.15 | ₩13,085 | ₩13,219 | ₩12,871 | ₩13,205 | +0.92% | 90.9만 |
|---|
| 2026.04.14 | ₩13,312 | ₩13,419 | ₩13,032 | ₩13,072 | -1.81% | 89.2만 |
|---|
| 2026.04.13 | ₩12,978 | ₩13,312 | ₩12,965 | ₩13,299 | +2.47% | 72.6만 |
|---|
| 2026.04.10 | ₩13,005 | ₩13,098 | ₩12,911 | ₩13,032 | +0.21% | 62.3만 |
|---|
| 2026.04.09 | ₩12,791 | ₩13,005 | ₩12,791 | ₩12,951 | +1.25% | 81.7만 |
|---|
| 2026.04.08 | ₩13,098 | ₩13,152 | ₩12,751 | ₩12,845 | -1.94% | 134.2만 |
|---|
| 2026.04.07 | ₩12,390 | ₩12,550 | ₩12,243 | ₩12,537 | +1.19% | 94.1만 |
|---|
| 2026.04.06 | ₩12,270 | ₩12,444 | ₩12,163 | ₩12,417 | +1.20% | 83.3만 |
|---|
| 2026.04.02 | ₩11,802 | ₩12,350 | ₩11,802 | ₩12,297 | +4.19% | 90.4만 |
|---|
| 2026.04.01 | ₩12,230 | ₩12,363 | ₩12,056 | ₩12,136 | -0.77% | 84.9만 |
|---|
| 2026.03.31 | ₩12,029 | ₩12,096 | ₩11,642 | ₩12,002 | -0.22% | 131.1만 |
|---|
| 2026.03.30 | ₩12,470 | ₩12,564 | ₩11,321 | ₩11,829 | -5.14% | 229.5만 |
|---|
| 2026.03.27 | ₩12,510 | ₩12,925 | ₩12,470 | ₩12,537 | +0.21% | 97.1만 |
|---|
| 2026.03.26 | ₩12,577 | ₩12,778 | ₩12,524 | ₩12,564 | -0.11% | 70.8만 |
|---|
| 2026.03.25 | ₩12,644 | ₩12,818 | ₩12,537 | ₩12,711 | +0.53% | 72.9만 |
|---|
| 2026.03.24 | ₩12,243 | ₩12,657 | ₩12,163 | ₩12,457 | +1.75% | 112.6만 |
|---|
| 2026.03.23 | ₩12,390 | ₩12,510 | ₩12,109 | ₩12,377 | -0.11% | 111.5만 |
|---|
| 2026.03.20 | ₩12,390 | ₩12,470 | ₩11,842 | ₩12,029 | -2.91% | 230.5만 |
|---|
| 2026.03.19 | ₩12,350 | ₩12,764 | ₩12,297 | ₩12,377 | +0.22% | 117.4만 |
|---|
| 2026.03.18 | ₩12,738 | ₩12,951 | ₩12,470 | ₩12,484 | -1.99% | 108.8만 |
|---|
| 2026.03.17 | ₩12,671 | ₩12,925 | ₩12,631 | ₩12,751 | +0.63% | 80.8만 |
|---|
| 2026.03.16 | ₩12,524 | ₩12,818 | ₩12,524 | ₩12,671 | +1.17% | 90.6만 |
|---|
| 2026.03.13 | ₩12,644 | ₩12,724 | ₩12,270 | ₩12,444 | -1.59% | 94.3만 |
|---|
| 2026.03.12 | ₩12,243 | ₩12,631 | ₩12,029 | ₩12,524 | +2.29% | 136만 |
|---|
| 2026.03.11 | ₩12,591 | ₩12,724 | ₩12,403 | ₩12,484 | -0.85% | 60.2만 |
|---|
| 2026.03.10 | ₩12,764 | ₩12,871 | ₩12,510 | ₩12,671 | -0.73% | 83.9만 |
|---|
| 2026.03.09 | ₩12,297 | ₩12,751 | ₩11,909 | ₩12,711 | +3.37% | 147.4만 |
|---|
| 2026.03.06 | ₩12,911 | ₩13,192 | ₩12,430 | ₩12,537 | -2.90% | 105.7만 |
|---|
| 2026.03.05 | ₩13,486 | ₩13,513 | ₩12,778 | ₩13,272 | -1.59% | 184.5만 |
|---|
| 2026.03.04 | ₩13,780 | ₩13,807 | ₩13,393 | ₩13,660 | -0.87% | 88.9만 |
|---|
| 2026.03.03 | ₩14,502 | ₩14,502 | ₩13,366 | ₩13,646 | -5.90% | 126.7만 |
|---|
| 2026.03.02 | ₩14,034 | ₩14,783 | ₩13,753 | ₩14,622 | +4.19% | 181.7만 |
|---|
| 2026.02.27 | ₩13,847 | ₩14,569 | ₩13,847 | ₩14,208 | +2.61% | 173.4만 |
|---|
| 2026.02.26 | ₩13,887 | ₩14,128 | ₩13,740 | ₩14,074 | +1.35% | 130.1만 |
|---|
| 2026.02.25 | ₩13,994 | ₩14,181 | ₩13,673 | ₩13,820 | -1.24% | 127.5만 |
|---|
| 2026.02.24 | ₩13,794 | ₩14,595 | ₩13,794 | ₩13,954 | +1.16% | 170만 |
|---|
| 2026.02.23 | ₩14,382 | ₩14,448 | ₩13,433 | ₩13,753 | -4.37% | 196.8만 |
|---|
| 2026.02.20 | ₩16,039 | ₩16,280 | ₩14,395 | ₩14,569 | -9.17% | 251.8만 |
|---|
| 2026.02.19 | ₩14,101 | ₩14,462 | ₩13,967 | ₩14,342 | +1.71% | 125만 |
|---|
| 2026.02.18 | ₩14,342 | ₩14,382 | ₩14,061 | ₩14,114 | -1.58% | 83.9만 |
|---|
| 2026.02.17 | ₩14,235 | ₩14,595 | ₩13,847 | ₩14,368 | +0.94% | 112.6만 |
|---|
| 2026.02.13 | ₩13,580 | ₩14,408 | ₩13,486 | ₩14,275 | +5.12% | 103.3만 |
|---|
| 2026.02.12 | ₩13,393 | ₩13,646 | ₩13,272 | ₩13,566 | +1.30% | 85.4만 |
|---|
| 2026.02.11 | ₩13,954 | ₩13,994 | ₩13,192 | ₩13,379 | -4.12% | 86.8만 |
|---|
| 2026.02.10 | ₩13,887 | ₩14,181 | ₩13,807 | ₩13,820 | -0.48% | 69.7만 |
|---|
| 2026.02.09 | ₩13,499 | ₩13,887 | ₩13,339 | ₩13,753 | +1.88% | 63만 |
|---|
| 2026.02.06 | ₩13,058 | ₩13,580 | ₩12,978 | ₩13,499 | +3.38% | 86.5만 |
|---|
| 2026.02.05 | ₩12,858 | ₩13,005 | ₩12,724 | ₩12,858 | 0.00% | 66만 |
|---|
| 2026.02.04 | ₩13,272 | ₩13,473 | ₩12,764 | ₩12,951 | -2.42% | 70.2만 |
|---|
| 2026.02.03 | ₩13,379 | ₩13,499 | ₩12,925 | ₩13,152 | -1.70% | 96.2만 |
|---|
| 2026.02.02 | ₩12,992 | ₩13,633 | ₩12,978 | ₩13,326 | +2.57% | 91.7만 |
|---|
| 2026.01.30 | ₩13,125 | ₩13,446 | ₩12,978 | ₩12,992 | -1.02% | 87.8만 |
|---|
| 2026.01.29 | ₩13,339 | ₩13,473 | ₩13,018 | ₩13,179 | -1.20% | 77.1만 |
|---|
| 2026.01.28 | ₩13,820 | ₩13,967 | ₩13,246 | ₩13,419 | -2.90% | 70.5만 |
|---|
| 2026.01.27 | ₩13,727 | ₩13,941 | ₩13,687 | ₩13,700 | -0.19% | 63.6만 |
|---|
| 2026.01.26 | ₩13,700 | ₩13,941 | ₩13,673 | ₩13,727 | +0.20% | 83.4만 |
|---|
| 2026.01.23 | ₩14,034 | ₩14,088 | ₩13,620 | ₩13,700 | -2.38% | 90.6만 |
|---|
| 2026.01.22 | ₩13,807 | ₩14,194 | ₩13,780 | ₩14,034 | +1.65% | 163.1만 |
|---|
| 2026.01.21 | ₩13,299 | ₩13,673 | ₩13,259 | ₩13,593 | +2.21% | 108만 |
|---|
| 2026.01.20 | ₩13,165 | ₩13,473 | ₩13,098 | ₩13,192 | +0.20% | 94.4만 |
|---|
| 2026.01.16 | ₩13,687 | ₩13,753 | ₩13,406 | ₩13,459 | -1.66% | 118.9만 |
|---|
| 2026.01.15 | ₩13,366 | ₩13,927 | ₩13,366 | ₩13,660 | +2.20% | 107.1만 |
|---|
| 2026.01.14 | ₩13,580 | ₩13,794 | ₩13,246 | ₩13,299 | -2.07% | 115.5만 |
|---|
| 2026.01.13 | ₩13,446 | ₩13,887 | ₩13,446 | ₩13,673 | +1.69% | 103.1만 |
|---|
| 2026.01.12 | ₩12,751 | ₩13,593 | ₩12,751 | ₩13,446 | +5.45% | 122.2만 |
|---|
| 2026.01.09 | ₩12,764 | ₩12,992 | ₩12,390 | ₩12,871 | +0.84% | 114.8만 |
|---|
| 2026.01.08 | ₩13,419 | ₩13,473 | ₩12,818 | ₩12,831 | -4.38% | 94.4만 |
|---|
| 2026.01.07 | ₩13,419 | ₩13,499 | ₩13,165 | ₩13,499 | +0.60% | 95.9만 |
|---|
| 2026.01.06 | ₩13,379 | ₩13,499 | ₩13,152 | ₩13,446 | +0.50% | 117만 |
|---|
| 2026.01.05 | ₩13,379 | ₩13,633 | ₩13,272 | ₩13,406 | +0.20% | 103만 |
|---|
| 2026.01.02 | ₩13,312 | ₩13,473 | ₩13,179 | ₩13,393 | +0.60% | 64.9만 |
|---|
| 2025.12.31 | ₩13,339 | ₩13,366 | ₩13,179 | ₩13,219 | -0.90% | 69.1만 |
|---|
| 2025.12.30 | ₩13,339 | ₩13,393 | ₩13,259 | ₩13,299 | -0.30% | 54.1만 |
|---|
| 2025.12.29 | ₩13,312 | ₩13,366 | ₩13,192 | ₩13,352 | +0.30% | 66.5만 |
|---|
| 2025.12.26 | ₩13,352 | ₩13,433 | ₩13,179 | ₩13,312 | -0.30% | 57.4만 |
|---|
| 2025.12.24 | ₩13,419 | ₩13,419 | ₩13,232 | ₩13,326 | -0.70% | 27.5만 |
|---|
| 2025.12.23 | ₩13,232 | ₩13,473 | ₩13,205 | ₩13,366 | +1.01% | 88.3만 |
|---|
| 2025.12.22 | ₩13,205 | ₩13,473 | ₩13,112 | ₩13,326 | +0.91% | 95만 |
|---|
| 2025.12.19 | ₩13,553 | ₩13,660 | ₩13,139 | ₩13,205 | -2.56% | 268.2만 |
|---|
| 2025.12.18 | ₩13,954 | ₩14,047 | ₩13,473 | ₩13,566 | -2.78% | 107.2만 |
|---|
| 2025.12.17 | ₩13,606 | ₩14,181 | ₩13,526 | ₩13,794 | +1.38% | 130.7만 |
|---|
| 2025.12.16 | ₩14,221 | ₩14,261 | ₩13,794 | ₩13,927 | -2.07% | 118.5만 |
|---|
| 2025.12.15 | ₩13,794 | ₩14,154 | ₩13,740 | ₩13,981 | +1.36% | 139만 |
|---|
| 2025.12.12 | ₩14,261 | ₩14,368 | ₩13,727 | ₩13,740 | -3.66% | 155.8만 |
|---|
| 2025.12.11 | ₩14,288 | ₩14,368 | ₩13,967 | ₩14,315 | +0.19% | 158.8만 |
|---|
| 2025.12.10 | ₩13,967 | ₩14,435 | ₩13,753 | ₩14,208 | +1.72% | 153.5만 |
|---|
| 2025.12.09 | ₩13,794 | ₩14,128 | ₩13,499 | ₩13,967 | +1.26% | 147.1만 |
|---|
| 2025.12.08 | ₩13,794 | ₩14,301 | ₩13,540 | ₩13,780 | -0.10% | 198만 |
|---|
| 2025.12.05 | ₩12,831 | ₩12,951 | ₩12,738 | ₩12,951 | +0.94% | 75.1만 |
|---|
| 2025.12.04 | ₩12,978 | ₩12,978 | ₩12,738 | ₩12,804 | -1.34% | 60.2만 |
|---|
| 2025.12.03 | ₩12,938 | ₩13,085 | ₩12,724 | ₩13,045 | +0.83% | 76.2만 |
|---|
| 2025.12.02 | ₩12,751 | ₩12,965 | ₩12,698 | ₩12,925 | +1.36% | 79.2만 |
|---|
| 2025.12.01 | ₩12,657 | ₩12,778 | ₩12,497 | ₩12,577 | -0.63% | 75.2만 |
|---|
| 2025.11.28 | ₩12,804 | ₩12,831 | ₩12,671 | ₩12,778 | -0.21% | 36.5만 |
|---|
| 2025.11.26 | ₩12,671 | ₩12,898 | ₩12,564 | ₩12,751 | +0.63% | 136만 |
|---|
| 2025.11.25 | ₩12,190 | ₩12,711 | ₩12,150 | ₩12,671 | +3.95% | 108.6만 |
|---|
| 2025.11.24 | ₩11,882 | ₩12,176 | ₩11,789 | ₩12,043 | +1.35% | 171.5만 |
|---|
| 2025.11.21 | ₩11,855 | ₩12,029 | ₩11,682 | ₩11,855 | 0.00% | 110.9만 |
|---|
| 2025.11.20 | ₩12,591 | ₩12,591 | ₩11,775 | ₩11,829 | -6.05% | 79.2만 |
|---|
| 2025.11.19 | ₩12,430 | ₩12,564 | ₩12,190 | ₩12,297 | -1.08% | 115.4만 |
|---|
| 2025.11.18 | ₩12,310 | ₩12,524 | ₩12,083 | ₩12,403 | +0.76% | 161.5만 |
|---|
| 2025.11.17 | ₩12,657 | ₩12,764 | ₩12,403 | ₩12,430 | -1.80% | 91.8만 |
|---|
| 2025.11.14 | ₩12,617 | ₩12,885 | ₩12,591 | ₩12,778 | +1.27% | 89.5만 |
|---|
| 2025.11.13 | ₩13,713 | ₩13,807 | ₩12,698 | ₩12,845 | -6.34% | 102.8만 |
|---|
| 2025.11.12 | ₩13,740 | ₩13,874 | ₩13,646 | ₩13,713 | -0.19% | 104만 |
|---|
| 2025.11.11 | ₩13,406 | ₩13,820 | ₩13,393 | ₩13,673 | +1.99% | 83만 |
|---|
| 2025.11.10 | ₩13,673 | ₩13,713 | ₩13,299 | ₩13,486 | -1.37% | 88.7만 |
|---|
| 2025.11.07 | ₩13,459 | ₩13,620 | ₩13,259 | ₩13,379 | -0.60% | 70만 |
|---|
| 2025.11.06 | ₩13,994 | ₩14,194 | ₩13,553 | ₩13,606 | -2.77% | 79.1만 |
|---|
| 2025.11.05 | ₩13,900 | ₩14,154 | ₩13,834 | ₩13,954 | +0.38% | 112만 |
|---|
| 2025.11.04 | ₩15,090 | ₩15,357 | ₩13,620 | ₩13,941 | -7.62% | 199.5만 |
|---|
| 2025.11.03 | ₩14,315 | ₩14,422 | ₩13,900 | ₩14,261 | -0.37% | 114.3만 |
|---|
| 2025.10.31 | ₩14,128 | ₩14,529 | ₩14,034 | ₩14,301 | +1.23% | 105.2만 |
|---|
| 2025.10.30 | ₩13,874 | ₩14,462 | ₩13,820 | ₩14,235 | +2.60% | 118.5만 |
|---|
| 2025.10.29 | ₩14,034 | ₩14,128 | ₩13,700 | ₩13,874 | -1.14% | 62.5만 |
|---|
| 2025.10.28 | ₩13,914 | ₩14,168 | ₩13,820 | ₩14,101 | +1.34% | 40.2만 |
|---|
| 2025.10.27 | ₩14,007 | ₩14,141 | ₩13,967 | ₩13,994 | -0.10% | 45.9만 |
|---|
| 2025.10.24 | ₩14,114 | ₩14,114 | ₩13,954 | ₩13,967 | -1.04% | 43.5만 |
|---|
| 2025.10.23 | ₩13,820 | ₩14,047 | ₩13,767 | ₩13,900 | +0.58% | 54.5만 |
|---|
| 2025.10.22 | ₩13,794 | ₩13,874 | ₩13,499 | ₩13,860 | +0.48% | 51.8만 |
|---|
| 2025.10.21 | ₩13,753 | ₩13,914 | ₩13,566 | ₩13,807 | +0.39% | 47.1만 |
|---|
| 2025.10.20 | ₩13,740 | ₩13,941 | ₩13,727 | ₩13,753 | +0.10% | 64.3만 |
|---|
| 2025.10.17 | ₩13,620 | ₩13,794 | ₩13,566 | ₩13,633 | +0.10% | 63.6만 |
|---|
| 2025.10.16 | ₩13,753 | ₩13,927 | ₩13,660 | ₩13,753 | 0.00% | 70.8만 |
|---|
| 2025.10.15 | ₩13,727 | ₩13,927 | ₩13,620 | ₩13,687 | -0.29% | 61.9만 |
|---|
| 2025.10.14 | ₩13,179 | ₩13,673 | ₩13,045 | ₩13,593 | +3.14% | 69.4만 |
|---|
| 2025.10.13 | ₩13,259 | ₩13,299 | ₩13,058 | ₩13,272 | +0.10% | 73.7만 |
|---|
| 2025.10.10 | ₩13,740 | ₩13,887 | ₩12,965 | ₩12,978 | -5.54% | 70.9만 |
|---|