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 | ₩15,023 | ₩15,036 | ₩14,649 | ₩14,663 | -2.40% | 126.9만 |
| 2026.10.08 | ₩14,783 | ₩14,996 | ₩14,583 | ₩14,769 | -0.09% | 149.4만 |
| 2026.10.07 | ₩14,729 | ₩15,076 | ₩14,729 | ₩15,036 | +2.08% | 119.5만 |
| 2026.10.06 | ₩15,196 | ₩15,263 | ₩14,876 | ₩14,969 | -1.49% | 134.2만 |
| 2026.10.05 | ₩14,876 | ₩15,183 | ₩14,636 | ₩14,969 | +0.63% | 148.9만 |
| 2026.10.02 | ₩14,703 | ₩15,023 | ₩14,409 | ₩14,903 | +1.36% | 181만 |
| 2026.10.01 | ₩14,209 | ₩14,503 | ₩13,915 | ₩14,302 | +0.66% | 192만 |
| 2026.09.30 | ₩14,196 | ₩14,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,089 |
| -0.75% |
| 140.8만 |
| 2026.09.29 | ₩14,222 | ₩14,276 | ₩13,915 | ₩14,076 | -1.03% | 91.8만 |
|---|
| 2026.09.28 | ₩14,543 | ₩14,569 | ₩14,076 | ₩14,116 | -2.94% | 96만 |
|---|
| 2026.09.25 | ₩14,703 | ₩14,929 | ₩14,636 | ₩14,689 | -0.09% | 98.6만 |
|---|
| 2026.09.24 | ₩14,556 | ₩14,636 | ₩14,382 | ₩14,609 | +0.37% | 138.6만 |
|---|
| 2026.09.23 | ₩15,010 | ₩15,143 | ₩14,623 | ₩14,663 | -2.31% | 75.8만 |
|---|
| 2026.09.22 | ₩15,143 | ₩15,290 | ₩14,889 | ₩15,063 | -0.53% | 102.6만 |
|---|
| 2026.09.21 | ₩14,943 | ₩15,156 | ₩14,729 | ₩15,103 | +1.07% | 136만 |
|---|
| 2026.09.18 | ₩14,809 | ₩14,943 | ₩14,329 | ₩14,809 | 0.00% | 427.1만 |
|---|
| 2026.09.17 | ₩15,396 | ₩15,410 | ₩14,636 | ₩14,663 | -4.77% | 193.3만 |
|---|
| 2026.09.16 | ₩15,663 | ₩15,770 | ₩14,783 | ₩14,876 | -5.03% | 205.3만 |
|---|
| 2026.09.15 | ₩14,916 | ₩15,650 | ₩14,916 | ₩15,503 | +3.94% | 242.3만 |
|---|
| 2026.09.14 | ₩15,490 | ₩15,557 | ₩14,956 | ₩15,010 | -3.10% | 143만 |
|---|
| 2026.09.11 | ₩15,877 | ₩16,277 | ₩15,877 | ₩16,010 | +0.84% | 102.8만 |
|---|
| 2026.09.10 | ₩15,610 | ₩15,983 | ₩15,476 | ₩15,530 | -0.51% | 123만 |
|---|
| 2026.09.09 | ₩15,823 | ₩16,157 | ₩15,677 | ₩15,743 | -0.51% | 120.5만 |
|---|
| 2026.09.08 | ₩15,823 | ₩16,277 | ₩15,463 | ₩15,957 | +0.84% | 131만 |
|---|
| 2026.09.04 | ₩15,583 | ₩15,797 | ₩15,530 | ₩15,717 | +0.86% | 93.1만 |
|---|
| 2026.09.03 | ₩15,730 | ₩15,730 | ₩15,396 | ₩15,490 | -1.53% | 86.7만 |
|---|
| 2026.09.02 | ₩15,663 | ₩15,770 | ₩15,383 | ₩15,730 | +0.43% | 105.4만 |
|---|
| 2026.09.01 | ₩15,677 | ₩15,877 | ₩15,490 | ₩15,637 | -0.26% | 108.5만 |
|---|
| 2026.08.31 | ₩16,037 | ₩16,170 | ₩15,783 | ₩15,983 | -0.33% | 125.1만 |
|---|
| 2026.08.28 | ₩16,477 | ₩16,651 | ₩15,997 | ₩16,037 | -2.67% | 142.9만 |
|---|
| 2026.08.27 | ₩16,824 | ₩16,971 | ₩16,344 | ₩16,384 | -2.62% | 113.6만 |
|---|
| 2026.08.26 | ₩16,344 | ₩16,757 | ₩16,344 | ₩16,597 | +1.55% | 86.5만 |
|---|
| 2026.08.25 | ₩16,344 | ₩16,450 | ₩15,997 | ₩16,424 | +0.49% | 104.9만 |
|---|
| 2026.08.24 | ₩16,357 | ₩16,424 | ₩15,863 | ₩16,024 | -2.04% | 148만 |
|---|
| 2026.08.21 | ₩16,651 | ₩16,864 | ₩16,317 | ₩16,637 | -0.08% | 117.4만 |
|---|
| 2026.08.20 | ₩16,637 | ₩16,864 | ₩16,384 | ₩16,504 | -0.80% | 172만 |
|---|
| 2026.08.19 | ₩17,211 | ₩17,318 | ₩16,717 | ₩16,757 | -2.64% | 214.9만 |
|---|
| 2026.08.18 | ₩17,251 | ₩17,758 | ₩16,931 | ₩16,984 | -1.55% | 152.3만 |
|---|
| 2026.08.17 | ₩18,465 | ₩18,465 | ₩17,891 | ₩17,918 | -2.96% | 138만 |
|---|
| 2026.08.14 | ₩17,584 | ₩18,652 | ₩17,584 | ₩18,572 | +5.61% | 273.7만 |
|---|
| 2026.08.13 | ₩19,319 | ₩20,093 | ₩17,024 | ₩17,451 | -9.67% | 688.2만 |
|---|
| 2026.08.12 | ₩15,823 | ₩16,144 | ₩15,637 | ₩16,010 | +1.18% | 302.3만 |
|---|
| 2026.08.11 | ₩15,743 | ₩15,850 | ₩15,183 | ₩15,276 | -2.97% | 146.7만 |
|---|
| 2026.08.10 | ₩15,863 | ₩15,930 | ₩15,463 | ₩15,476 | -2.44% | 115.1만 |
|---|
| 2026.08.07 | ₩15,877 | ₩15,957 | ₩15,583 | ₩15,797 | -0.50% | 76.1만 |
|---|
| 2026.08.06 | ₩15,823 | ₩16,224 | ₩15,517 | ₩15,583 | -1.52% | 87.4만 |
|---|
| 2026.08.05 | ₩16,290 | ₩16,357 | ₩15,837 | ₩15,983 | -1.88% | 143.8만 |
|---|
| 2026.08.04 | ₩16,250 | ₩16,731 | ₩16,157 | ₩16,504 | +1.56% | 125.4만 |
|---|
| 2026.08.03 | ₩15,343 | ₩15,783 | ₩15,250 | ₩15,743 | +2.61% | 105.7만 |
|---|
| 2026.07.31 | ₩15,276 | ₩15,570 | ₩14,969 | ₩15,410 | +0.87% | 115.8만 |
|---|
| 2026.07.30 | ₩14,689 | ₩15,023 | ₩14,583 | ₩14,969 | +1.91% | 103.6만 |
|---|
| 2026.07.29 | ₩14,663 | ₩14,876 | ₩13,942 | ₩14,142 | -3.55% | 133만 |
|---|
| 2026.07.28 | ₩14,743 | ₩14,796 | ₩14,062 | ₩14,756 | +0.09% | 145.6만 |
|---|
| 2026.07.27 | ₩15,196 | ₩15,263 | ₩14,396 | ₩15,143 | -0.35% | 178.8만 |
|---|
| 2026.07.24 | ₩15,490 | ₩15,503 | ₩14,796 | ₩14,929 | -3.62% | 139.3만 |
|---|
| 2026.07.23 | ₩15,757 | ₩16,024 | ₩15,263 | ₩15,476 | -1.78% | 139.2만 |
|---|
| 2026.07.22 | ₩16,357 | ₩16,517 | ₩15,930 | ₩16,010 | -2.12% | 108.8만 |
|---|
| 2026.07.21 | ₩16,450 | ₩16,664 | ₩16,290 | ₩16,637 | +1.14% | 126.8만 |
|---|
| 2026.07.20 | ₩16,304 | ₩16,424 | ₩15,877 | ₩16,050 | -1.55% | 127.2만 |
|---|
| 2026.07.17 | ₩15,863 | ₩16,584 | ₩15,677 | ₩16,050 | +1.18% | 141.6만 |
|---|
| 2026.07.16 | ₩16,984 | ₩17,091 | ₩16,157 | ₩16,277 | -4.16% | 231.3만 |
|---|
| 2026.07.15 | ₩18,518 | ₩18,518 | ₩16,891 | ₩17,331 | -6.41% | 126.4만 |
|---|
| 2026.07.14 | ₩18,465 | ₩18,625 | ₩18,011 | ₩18,238 | -1.23% | 127.1만 |
|---|
| 2026.07.13 | ₩18,345 | ₩18,598 | ₩17,971 | ₩18,238 | -0.58% | 187.9만 |
|---|
| 2026.07.10 | ₩18,612 | ₩18,905 | ₩18,532 | ₩18,745 | +0.72% | 103.4만 |
|---|
| 2026.07.09 | ₩18,825 | ₩19,119 | ₩18,638 | ₩18,865 | +0.21% | 106.9만 |
|---|
| 2026.07.08 | ₩17,691 | ₩18,358 | ₩17,571 | ₩18,318 | +3.54% | 158.3만 |
|---|
| 2026.07.07 | ₩18,198 | ₩18,518 | ₩17,625 | ₩17,918 | -1.54% | 187.2만 |
|---|
| 2026.07.06 | ₩18,999 | ₩19,452 | ₩18,505 | ₩18,612 | -2.04% | 175.5만 |
|---|
| 2026.07.02 | ₩21,053 | ₩21,080 | ₩18,385 | ₩18,772 | -10.84% | 291.8만 |
|---|
| 2026.07.01 | ₩21,334 | ₩21,707 | ₩20,840 | ₩21,053 | -1.31% | 200.8만 |
|---|
| 2026.06.30 | ₩20,827 | ₩22,001 | ₩20,720 | ₩21,787 | +4.61% | 282.9만 |
|---|
| 2026.06.29 | ₩19,946 | ₩21,067 | ₩19,492 | ₩21,027 | +5.42% | 260.7만 |
|---|
| 2026.06.26 | ₩19,372 | ₩20,199 | ₩18,999 | ₩19,879 | +2.62% | 587.2만 |
|---|
| 2026.06.25 | ₩19,719 | ₩20,093 | ₩19,039 | ₩19,813 | +0.47% | 169.6만 |
|---|
| 2026.06.24 | ₩19,612 | ₩19,853 | ₩19,079 | ₩19,399 | -1.09% | 134.3만 |
|---|
| 2026.06.23 | ₩19,372 | ₩19,839 | ₩18,879 | ₩19,559 | +0.96% | 255.3만 |
|---|
| 2026.06.22 | ₩20,119 | ₩20,520 | ₩19,786 | ₩19,959 | -0.80% | 253.5만 |
|---|
| 2026.06.18 | ₩20,533 | ₩20,533 | ₩19,866 | ₩20,119 | -2.01% | 370.8만 |
|---|
| 2026.06.17 | ₩20,240 | ₩20,613 | ₩19,759 | ₩19,813 | -2.11% | 305.3만 |
|---|
| 2026.06.16 | ₩20,133 | ₩20,360 | ₩19,519 | ₩19,746 | -1.92% | 153.2만 |
|---|
| 2026.06.15 | ₩20,693 | ₩20,773 | ₩19,879 | ₩20,106 | -2.84% | 235.9만 |
|---|
| 2026.06.12 | ₩19,359 | ₩20,173 | ₩19,039 | ₩19,919 | +2.89% | 205.8만 |
|---|
| 2026.06.11 | ₩18,332 | ₩19,399 | ₩18,172 | ₩19,359 | +5.60% | 292.1만 |
|---|
| 2026.06.10 | ₩17,851 | ₩18,665 | ₩17,851 | ₩18,011 | +0.90% | 206.5만 |
|---|
| 2026.06.09 | ₩18,879 | ₩19,092 | ₩17,358 | ₩17,891 | -5.23% | 328.4만 |
|---|
| 2026.06.08 | ₩18,278 | ₩19,145 | ₩17,905 | ₩18,799 | +2.85% | 284.6만 |
|---|
| 2026.06.05 | ₩19,159 | ₩19,466 | ₩17,625 | ₩17,705 | -7.59% | 374.3만 |
|---|
| 2026.06.04 | ₩19,226 | ₩19,559 | ₩18,759 | ₩19,492 | +1.39% | 394.8만 |
|---|
| 2026.06.03 | ₩20,480 | ₩20,773 | ₩19,452 | ₩19,559 | -4.50% | 457.2만 |
|---|
| 2026.06.02 | ₩21,147 | ₩21,854 | ₩20,773 | ₩20,787 | -1.70% | 477.9만 |
|---|
| 2026.06.01 | ₩20,346 | ₩21,200 | ₩20,213 | ₩21,093 | +3.67% | 520.5만 |
|---|
| 2026.05.29 | ₩22,174 | ₩22,227 | ₩19,879 | ₩20,159 | -9.09% | 1007.2만 |
|---|
| 2026.05.28 | ₩22,948 | ₩23,588 | ₩21,907 | ₩22,681 | -1.16% | 629.9만 |
|---|
| 2026.05.27 | ₩22,187 | ₩22,948 | ₩20,613 | ₩22,828 | +2.89% | 838.4만 |
|---|
| 2026.05.26 | ₩22,948 | ₩23,468 | ₩21,107 | ₩22,548 | -1.74% | 1870.5만 |
|---|
| 2026.05.22 | ₩19,079 | ₩20,360 | ₩18,358 | ₩20,280 | +6.29% | 1297.4만 |
|---|
| 2026.05.21 | ₩16,250 | ₩17,051 | ₩16,250 | ₩16,944 | +4.27% | 217.4만 |
|---|
| 2026.05.20 | ₩16,544 | ₩16,917 | ₩16,210 | ₩16,424 | -0.73% | 185.1만 |
|---|
| 2026.05.19 | ₩16,477 | ₩16,597 | ₩15,983 | ₩16,410 | -0.40% | 177.1만 |
|---|
| 2026.05.18 | ₩16,891 | ₩17,024 | ₩16,330 | ₩16,651 | -1.42% | 165.3만 |
|---|
| 2026.05.15 | ₩17,451 | ₩17,651 | ₩16,584 | ₩16,731 | -4.13% | 214만 |
|---|
| 2026.05.14 | ₩18,238 | ₩18,478 | ₩17,304 | ₩17,798 | -2.41% | 224.5만 |
|---|
| 2026.05.13 | ₩17,424 | ₩18,051 | ₩16,917 | ₩17,811 | +2.22% | 327.8만 |
|---|
| 2026.05.12 | ₩19,412 | ₩20,533 | ₩16,731 | ₩17,278 | -11.00% | 793.5만 |
|---|
| 2026.05.11 | ₩17,371 | ₩17,464 | ₩16,957 | ₩17,118 | -1.46% | 310.1만 |
|---|
| 2026.05.08 | ₩16,464 | ₩17,184 | ₩16,304 | ₩17,091 | +3.81% | 239만 |
|---|
| 2026.05.07 | ₩16,237 | ₩16,517 | ₩15,877 | ₩16,384 | +0.90% | 188만 |
|---|
| 2026.05.06 | ₩15,797 | ₩16,450 | ₩15,690 | ₩16,250 | +2.87% | 189.8만 |
|---|
| 2026.05.05 | ₩15,943 | ₩16,210 | ₩15,783 | ₩15,863 | -0.50% | 118.6만 |
|---|
| 2026.05.04 | ₩15,677 | ₩16,010 | ₩15,490 | ₩15,743 | +0.43% | 127.5만 |
|---|
| 2026.05.01 | ₩15,370 | ₩15,757 | ₩15,156 | ₩15,690 | +2.08% | 123.1만 |
|---|
| 2026.04.30 | ₩13,929 | ₩15,637 | ₩13,795 | ₩15,250 | +9.48% | 311.8만 |
|---|
| 2026.04.29 | ₩13,595 | ₩13,875 | ₩13,582 | ₩13,769 | +1.28% | 91.9만 |
|---|
| 2026.04.28 | ₩14,009 | ₩14,009 | ₩13,515 | ₩13,622 | -2.76% | 80.8만 |
|---|
| 2026.04.27 | ₩14,089 | ₩14,156 | ₩13,889 | ₩13,996 | -0.66% | 87.1만 |
|---|
| 2026.04.24 | ₩13,942 | ₩14,222 | ₩13,875 | ₩14,089 | +1.05% | 70.4만 |
|---|
| 2026.04.23 | ₩14,196 | ₩14,262 | ₩13,795 | ₩13,915 | -1.97% | 65.1만 |
|---|
| 2026.04.22 | ₩14,516 | ₩14,556 | ₩14,102 | ₩14,196 | -2.21% | 81.7만 |
|---|
| 2026.04.21 | ₩14,449 | ₩14,596 | ₩14,236 | ₩14,436 | -0.09% | 87.7만 |
|---|
| 2026.04.20 | ₩13,956 | ₩14,529 | ₩13,942 | ₩14,449 | +3.54% | 94.9만 |
|---|
| 2026.04.17 | ₩13,889 | ₩14,342 | ₩13,782 | ₩14,009 | +0.86% | 108.2만 |
|---|
| 2026.04.16 | ₩13,182 | ₩13,649 | ₩13,115 | ₩13,635 | +3.44% | 115.4만 |
|---|
| 2026.04.15 | ₩13,062 | ₩13,195 | ₩12,848 | ₩13,182 | +0.92% | 90.9만 |
|---|
| 2026.04.14 | ₩13,288 | ₩13,395 | ₩13,008 | ₩13,048 | -1.81% | 89.2만 |
|---|
| 2026.04.13 | ₩12,955 | ₩13,288 | ₩12,942 | ₩13,275 | +2.47% | 72.6만 |
|---|
| 2026.04.10 | ₩12,982 | ₩13,075 | ₩12,888 | ₩13,008 | +0.21% | 62.3만 |
|---|
| 2026.04.09 | ₩12,768 | ₩12,982 | ₩12,768 | ₩12,928 | +1.25% | 81.7만 |
|---|
| 2026.04.08 | ₩13,075 | ₩13,128 | ₩12,728 | ₩12,821 | -1.94% | 134.2만 |
|---|
| 2026.04.07 | ₩12,368 | ₩12,528 | ₩12,221 | ₩12,515 | +1.19% | 94.1만 |
|---|
| 2026.04.06 | ₩12,248 | ₩12,421 | ₩12,141 | ₩12,395 | +1.20% | 83.3만 |
|---|
| 2026.04.02 | ₩11,781 | ₩12,328 | ₩11,781 | ₩12,274 | +4.19% | 90.4만 |
|---|
| 2026.04.01 | ₩12,208 | ₩12,341 | ₩12,034 | ₩12,114 | -0.77% | 84.9만 |
|---|
| 2026.03.31 | ₩12,008 | ₩12,074 | ₩11,621 | ₩11,981 | -0.22% | 131.1만 |
|---|
| 2026.03.30 | ₩12,448 | ₩12,541 | ₩11,301 | ₩11,807 | -5.14% | 229.5만 |
|---|
| 2026.03.27 | ₩12,488 | ₩12,902 | ₩12,448 | ₩12,515 | +0.21% | 97.1만 |
|---|
| 2026.03.26 | ₩12,555 | ₩12,755 | ₩12,501 | ₩12,541 | -0.11% | 70.8만 |
|---|
| 2026.03.25 | ₩12,621 | ₩12,795 | ₩12,515 | ₩12,688 | +0.53% | 72.9만 |
|---|
| 2026.03.24 | ₩12,221 | ₩12,635 | ₩12,141 | ₩12,435 | +1.75% | 112.6만 |
|---|
| 2026.03.23 | ₩12,368 | ₩12,488 | ₩12,088 | ₩12,355 | -0.11% | 111.5만 |
|---|
| 2026.03.20 | ₩12,368 | ₩12,448 | ₩11,821 | ₩12,008 | -2.91% | 230.5만 |
|---|
| 2026.03.19 | ₩12,328 | ₩12,741 | ₩12,274 | ₩12,355 | +0.22% | 117.4만 |
|---|
| 2026.03.18 | ₩12,715 | ₩12,928 | ₩12,448 | ₩12,461 | -1.99% | 108.8만 |
|---|
| 2026.03.17 | ₩12,648 | ₩12,902 | ₩12,608 | ₩12,728 | +0.63% | 80.8만 |
|---|
| 2026.03.16 | ₩12,501 | ₩12,795 | ₩12,501 | ₩12,648 | +1.17% | 90.6만 |
|---|
| 2026.03.13 | ₩12,621 | ₩12,701 | ₩12,248 | ₩12,421 | -1.59% | 94.3만 |
|---|
| 2026.03.12 | ₩12,221 | ₩12,608 | ₩12,008 | ₩12,501 | +2.29% | 136만 |
|---|
| 2026.03.11 | ₩12,568 | ₩12,701 | ₩12,381 | ₩12,461 | -0.85% | 60.2만 |
|---|
| 2026.03.10 | ₩12,741 | ₩12,848 | ₩12,488 | ₩12,648 | -0.73% | 83.9만 |
|---|
| 2026.03.09 | ₩12,274 | ₩12,728 | ₩11,888 | ₩12,688 | +3.37% | 147.4만 |
|---|
| 2026.03.06 | ₩12,888 | ₩13,168 | ₩12,408 | ₩12,515 | -2.90% | 105.7만 |
|---|
| 2026.03.05 | ₩13,462 | ₩13,489 | ₩12,755 | ₩13,248 | -1.59% | 184.5만 |
|---|
| 2026.03.04 | ₩13,755 | ₩13,782 | ₩13,368 | ₩13,635 | -0.87% | 88.9만 |
|---|
| 2026.03.03 | ₩14,476 | ₩14,476 | ₩13,342 | ₩13,622 | -5.90% | 126.7만 |
|---|
| 2026.03.02 | ₩14,009 | ₩14,756 | ₩13,729 | ₩14,596 | +4.19% | 181.7만 |
|---|
| 2026.02.27 | ₩13,822 | ₩14,543 | ₩13,822 | ₩14,182 | +2.61% | 173.4만 |
|---|
| 2026.02.26 | ₩13,862 | ₩14,102 | ₩13,715 | ₩14,049 | +1.35% | 130.1만 |
|---|
| 2026.02.25 | ₩13,969 | ₩14,156 | ₩13,649 | ₩13,795 | -1.24% | 127.5만 |
|---|
| 2026.02.24 | ₩13,769 | ₩14,569 | ₩13,769 | ₩13,929 | +1.16% | 170만 |
|---|
| 2026.02.23 | ₩14,356 | ₩14,422 | ₩13,409 | ₩13,729 | -4.37% | 196.8만 |
|---|
| 2026.02.20 | ₩16,010 | ₩16,250 | ₩14,369 | ₩14,543 | -9.17% | 251.8만 |
|---|
| 2026.02.19 | ₩14,076 | ₩14,436 | ₩13,942 | ₩14,316 | +1.71% | 125만 |
|---|
| 2026.02.18 | ₩14,316 | ₩14,356 | ₩14,036 | ₩14,089 | -1.58% | 83.9만 |
|---|
| 2026.02.17 | ₩14,209 | ₩14,569 | ₩13,822 | ₩14,342 | +0.94% | 112.6만 |
|---|
| 2026.02.13 | ₩13,555 | ₩14,382 | ₩13,462 | ₩14,249 | +5.12% | 103.3만 |
|---|
| 2026.02.12 | ₩13,368 | ₩13,622 | ₩13,248 | ₩13,542 | +1.30% | 85.4만 |
|---|
| 2026.02.11 | ₩13,929 | ₩13,969 | ₩13,168 | ₩13,355 | -4.12% | 86.8만 |
|---|
| 2026.02.10 | ₩13,862 | ₩14,156 | ₩13,782 | ₩13,795 | -0.48% | 69.7만 |
|---|
| 2026.02.09 | ₩13,475 | ₩13,862 | ₩13,315 | ₩13,729 | +1.88% | 63만 |
|---|
| 2026.02.06 | ₩13,035 | ₩13,555 | ₩12,955 | ₩13,475 | +3.38% | 86.5만 |
|---|
| 2026.02.05 | ₩12,835 | ₩12,982 | ₩12,701 | ₩12,835 | 0.00% | 66만 |
|---|
| 2026.02.04 | ₩13,248 | ₩13,449 | ₩12,741 | ₩12,928 | -2.42% | 70.2만 |
|---|
| 2026.02.03 | ₩13,355 | ₩13,475 | ₩12,902 | ₩13,128 | -1.70% | 96.2만 |
|---|
| 2026.02.02 | ₩12,968 | ₩13,609 | ₩12,955 | ₩13,302 | +2.57% | 91.7만 |
|---|
| 2026.01.30 | ₩13,102 | ₩13,422 | ₩12,955 | ₩12,968 | -1.02% | 87.8만 |
|---|
| 2026.01.29 | ₩13,315 | ₩13,449 | ₩12,995 | ₩13,155 | -1.20% | 77.1만 |
|---|
| 2026.01.28 | ₩13,795 | ₩13,942 | ₩13,222 | ₩13,395 | -2.90% | 70.5만 |
|---|
| 2026.01.27 | ₩13,702 | ₩13,915 | ₩13,662 | ₩13,675 | -0.19% | 63.6만 |
|---|
| 2026.01.26 | ₩13,675 | ₩13,915 | ₩13,649 | ₩13,702 | +0.20% | 83.4만 |
|---|
| 2026.01.23 | ₩14,009 | ₩14,062 | ₩13,595 | ₩13,675 | -2.38% | 90.6만 |
|---|
| 2026.01.22 | ₩13,782 | ₩14,169 | ₩13,755 | ₩14,009 | +1.65% | 163.1만 |
|---|
| 2026.01.21 | ₩13,275 | ₩13,649 | ₩13,235 | ₩13,569 | +2.21% | 108만 |
|---|
| 2026.01.20 | ₩13,142 | ₩13,449 | ₩13,075 | ₩13,168 | +0.20% | 94.4만 |
|---|
| 2026.01.16 | ₩13,662 | ₩13,729 | ₩13,382 | ₩13,435 | -1.66% | 118.9만 |
|---|
| 2026.01.15 | ₩13,342 | ₩13,902 | ₩13,342 | ₩13,635 | +2.20% | 107.1만 |
|---|
| 2026.01.14 | ₩13,555 | ₩13,769 | ₩13,222 | ₩13,275 | -2.07% | 115.5만 |
|---|
| 2026.01.13 | ₩13,422 | ₩13,862 | ₩13,422 | ₩13,649 | +1.69% | 103.1만 |
|---|
| 2026.01.12 | ₩12,728 | ₩13,569 | ₩12,728 | ₩13,422 | +5.45% | 122.2만 |
|---|
| 2026.01.09 | ₩12,741 | ₩12,968 | ₩12,368 | ₩12,848 | +0.84% | 114.8만 |
|---|
| 2026.01.08 | ₩13,395 | ₩13,449 | ₩12,795 | ₩12,808 | -4.38% | 94.4만 |
|---|
| 2026.01.07 | ₩13,395 | ₩13,475 | ₩13,142 | ₩13,475 | +0.60% | 95.9만 |
|---|
| 2026.01.06 | ₩13,355 | ₩13,475 | ₩13,128 | ₩13,422 | +0.50% | 117만 |
|---|
| 2026.01.05 | ₩13,355 | ₩13,609 | ₩13,248 | ₩13,382 | +0.20% | 103만 |
|---|
| 2026.01.02 | ₩13,288 | ₩13,449 | ₩13,155 | ₩13,368 | +0.60% | 64.9만 |
|---|
| 2025.12.31 | ₩13,315 | ₩13,342 | ₩13,155 | ₩13,195 | -0.90% | 69.1만 |
|---|
| 2025.12.30 | ₩13,315 | ₩13,368 | ₩13,235 | ₩13,275 | -0.30% | 54.1만 |
|---|
| 2025.12.29 | ₩13,288 | ₩13,342 | ₩13,168 | ₩13,328 | +0.30% | 66.5만 |
|---|
| 2025.12.26 | ₩13,328 | ₩13,409 | ₩13,155 | ₩13,288 | -0.30% | 57.4만 |
|---|
| 2025.12.24 | ₩13,395 | ₩13,395 | ₩13,208 | ₩13,302 | -0.70% | 27.5만 |
|---|
| 2025.12.23 | ₩13,208 | ₩13,449 | ₩13,182 | ₩13,342 | +1.01% | 88.3만 |
|---|
| 2025.12.22 | ₩13,182 | ₩13,449 | ₩13,088 | ₩13,302 | +0.91% | 95만 |
|---|
| 2025.12.19 | ₩13,529 | ₩13,635 | ₩13,115 | ₩13,182 | -2.56% | 268.2만 |
|---|
| 2025.12.18 | ₩13,929 | ₩14,022 | ₩13,449 | ₩13,542 | -2.78% | 107.2만 |
|---|
| 2025.12.17 | ₩13,582 | ₩14,156 | ₩13,502 | ₩13,769 | +1.38% | 130.7만 |
|---|
| 2025.12.16 | ₩14,196 | ₩14,236 | ₩13,769 | ₩13,902 | -2.07% | 118.5만 |
|---|
| 2025.12.15 | ₩13,769 | ₩14,129 | ₩13,715 | ₩13,956 | +1.36% | 139만 |
|---|
| 2025.12.12 | ₩14,236 | ₩14,342 | ₩13,702 | ₩13,715 | -3.66% | 155.8만 |
|---|
| 2025.12.11 | ₩14,262 | ₩14,342 | ₩13,942 | ₩14,289 | +0.19% | 158.8만 |
|---|
| 2025.12.10 | ₩13,942 | ₩14,409 | ₩13,729 | ₩14,182 | +1.72% | 153.5만 |
|---|
| 2025.12.09 | ₩13,769 | ₩14,102 | ₩13,475 | ₩13,942 | +1.26% | 147.1만 |
|---|
| 2025.12.08 | ₩13,769 | ₩14,276 | ₩13,515 | ₩13,755 | -0.10% | 198만 |
|---|
| 2025.12.05 | ₩12,808 | ₩12,928 | ₩12,715 | ₩12,928 | +0.94% | 75.1만 |
|---|
| 2025.12.04 | ₩12,955 | ₩12,955 | ₩12,715 | ₩12,781 | -1.34% | 60.2만 |
|---|
| 2025.12.03 | ₩12,915 | ₩13,062 | ₩12,701 | ₩13,022 | +0.83% | 76.2만 |
|---|
| 2025.12.02 | ₩12,728 | ₩12,942 | ₩12,675 | ₩12,902 | +1.36% | 79.2만 |
|---|
| 2025.12.01 | ₩12,635 | ₩12,755 | ₩12,475 | ₩12,555 | -0.63% | 75.2만 |
|---|
| 2025.11.28 | ₩12,781 | ₩12,808 | ₩12,648 | ₩12,755 | -0.21% | 36.5만 |
|---|
| 2025.11.26 | ₩12,648 | ₩12,875 | ₩12,541 | ₩12,728 | +0.63% | 136만 |
|---|
| 2025.11.25 | ₩12,168 | ₩12,688 | ₩12,128 | ₩12,648 | +3.95% | 108.6만 |
|---|
| 2025.11.24 | ₩11,861 | ₩12,154 | ₩11,767 | ₩12,021 | +1.35% | 171.5만 |
|---|
| 2025.11.21 | ₩11,834 | ₩12,008 | ₩11,661 | ₩11,834 | 0.00% | 110.9만 |
|---|
| 2025.11.20 | ₩12,568 | ₩12,568 | ₩11,754 | ₩11,807 | -6.05% | 79.2만 |
|---|
| 2025.11.19 | ₩12,408 | ₩12,541 | ₩12,168 | ₩12,274 | -1.08% | 115.4만 |
|---|
| 2025.11.18 | ₩12,288 | ₩12,501 | ₩12,061 | ₩12,381 | +0.76% | 161.5만 |
|---|
| 2025.11.17 | ₩12,635 | ₩12,741 | ₩12,381 | ₩12,408 | -1.80% | 91.8만 |
|---|
| 2025.11.14 | ₩12,595 | ₩12,861 | ₩12,568 | ₩12,755 | +1.27% | 89.5만 |
|---|
| 2025.11.13 | ₩13,689 | ₩13,782 | ₩12,675 | ₩12,821 | -6.34% | 102.8만 |
|---|
| 2025.11.12 | ₩13,715 | ₩13,849 | ₩13,622 | ₩13,689 | -0.19% | 104만 |
|---|
| 2025.11.11 | ₩13,382 | ₩13,795 | ₩13,368 | ₩13,649 | +1.99% | 83만 |
|---|
| 2025.11.10 | ₩13,649 | ₩13,689 | ₩13,275 | ₩13,462 | -1.37% | 88.7만 |
|---|
| 2025.11.07 | ₩13,435 | ₩13,595 | ₩13,235 | ₩13,355 | -0.60% | 70만 |
|---|
| 2025.11.06 | ₩13,969 | ₩14,169 | ₩13,529 | ₩13,582 | -2.77% | 79.1만 |
|---|
| 2025.11.05 | ₩13,875 | ₩14,129 | ₩13,809 | ₩13,929 | +0.38% | 112만 |
|---|
| 2025.11.04 | ₩15,063 | ₩15,330 | ₩13,595 | ₩13,915 | -7.62% | 199.5만 |
|---|
| 2025.11.03 | ₩14,289 | ₩14,396 | ₩13,875 | ₩14,236 | -0.37% | 114.3만 |
|---|
| 2025.10.31 | ₩14,102 | ₩14,503 | ₩14,009 | ₩14,276 | +1.23% | 105.2만 |
|---|
| 2025.10.30 | ₩13,849 | ₩14,436 | ₩13,795 | ₩14,209 | +2.60% | 118.5만 |
|---|
| 2025.10.29 | ₩14,009 | ₩14,102 | ₩13,675 | ₩13,849 | -1.14% | 62.5만 |
|---|
| 2025.10.28 | ₩13,889 | ₩14,142 | ₩13,795 | ₩14,076 | +1.34% | 40.2만 |
|---|
| 2025.10.27 | ₩13,982 | ₩14,116 | ₩13,942 | ₩13,969 | -0.10% | 45.9만 |
|---|
| 2025.10.24 | ₩14,089 | ₩14,089 | ₩13,929 | ₩13,942 | -1.04% | 43.5만 |
|---|
| 2025.10.23 | ₩13,795 | ₩14,022 | ₩13,742 | ₩13,875 | +0.58% | 54.5만 |
|---|
| 2025.10.22 | ₩13,769 | ₩13,849 | ₩13,475 | ₩13,835 | +0.48% | 51.8만 |
|---|
| 2025.10.21 | ₩13,729 | ₩13,889 | ₩13,542 | ₩13,782 | +0.39% | 47.1만 |
|---|
| 2025.10.20 | ₩13,715 | ₩13,915 | ₩13,702 | ₩13,729 | +0.10% | 64.3만 |
|---|
| 2025.10.17 | ₩13,595 | ₩13,769 | ₩13,542 | ₩13,609 | +0.10% | 63.6만 |
|---|
| 2025.10.16 | ₩13,729 | ₩13,902 | ₩13,635 | ₩13,729 | 0.00% | 70.8만 |
|---|
| 2025.10.15 | ₩13,702 | ₩13,902 | ₩13,595 | ₩13,662 | -0.29% | 61.9만 |
|---|
| 2025.10.14 | ₩13,155 | ₩13,649 | ₩13,022 | ₩13,569 | +3.14% | 69.4만 |
|---|
| 2025.10.13 | ₩13,235 | ₩13,275 | ₩13,035 | ₩13,248 | +0.10% | 73.7만 |
|---|
| 2025.10.10 | ₩13,715 | ₩13,862 | ₩12,942 | ₩12,955 | -5.54% | 70.9만 |
|---|