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 | ₩15,055 | ₩15,068 | ₩14,681 | ₩14,694 | -2.40% | 126.9만 |
| 2026.10.08 | ₩14,814 | ₩15,028 | ₩14,614 | ₩14,801 | -0.09% | 149.4만 |
| 2026.10.07 | ₩14,761 | ₩15,109 | ₩14,761 | ₩15,068 | +2.08% | 119.5만 |
| 2026.10.06 | ₩15,229 | ₩15,296 | ₩14,908 | ₩15,002 | -1.49% | 134.2만 |
| 2026.10.05 | ₩14,908 | ₩15,216 | ₩14,667 | ₩15,002 | +0.63% | 148.9만 |
| 2026.10.02 | ₩14,734 | ₩15,055 | ₩14,440 | ₩14,935 | +1.36% | 181만 |
| 2026.10.01 | ₩14,239 | ₩14,534 | ₩13,945 | ₩14,333 | +0.66% | 192만 |
| 2026.09.30 | ₩14,226 | ₩14,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,119 |
| -0.75% |
| 140.8만 |
| 2026.09.29 | ₩14,253 | ₩14,306 | ₩13,945 | ₩14,106 | -1.03% | 91.8만 |
|---|
| 2026.09.28 | ₩14,574 | ₩14,600 | ₩14,106 | ₩14,146 | -2.94% | 96만 |
|---|
| 2026.09.25 | ₩14,734 | ₩14,961 | ₩14,667 | ₩14,721 | -0.09% | 98.6만 |
|---|
| 2026.09.24 | ₩14,587 | ₩14,667 | ₩14,413 | ₩14,641 | +0.37% | 138.6만 |
|---|
| 2026.09.23 | ₩15,042 | ₩15,175 | ₩14,654 | ₩14,694 | -2.31% | 75.8만 |
|---|
| 2026.09.22 | ₩15,175 | ₩15,322 | ₩14,921 | ₩15,095 | -0.53% | 102.6만 |
|---|
| 2026.09.21 | ₩14,975 | ₩15,189 | ₩14,761 | ₩15,135 | +1.07% | 136만 |
|---|
| 2026.09.18 | ₩14,841 | ₩14,975 | ₩14,360 | ₩14,841 | 0.00% | 427.1만 |
|---|
| 2026.09.17 | ₩15,429 | ₩15,443 | ₩14,667 | ₩14,694 | -4.77% | 193.3만 |
|---|
| 2026.09.16 | ₩15,697 | ₩15,804 | ₩14,814 | ₩14,908 | -5.03% | 205.3만 |
|---|
| 2026.09.15 | ₩14,948 | ₩15,683 | ₩14,948 | ₩15,536 | +3.94% | 242.3만 |
|---|
| 2026.09.14 | ₩15,523 | ₩15,590 | ₩14,988 | ₩15,042 | -3.10% | 143만 |
|---|
| 2026.09.11 | ₩15,911 | ₩16,312 | ₩15,911 | ₩16,044 | +0.84% | 102.8만 |
|---|
| 2026.09.10 | ₩15,643 | ₩16,018 | ₩15,510 | ₩15,563 | -0.51% | 123만 |
|---|
| 2026.09.09 | ₩15,857 | ₩16,192 | ₩15,710 | ₩15,777 | -0.51% | 120.5만 |
|---|
| 2026.09.08 | ₩15,857 | ₩16,312 | ₩15,496 | ₩15,991 | +0.84% | 131만 |
|---|
| 2026.09.04 | ₩15,617 | ₩15,831 | ₩15,563 | ₩15,750 | +0.86% | 93.1만 |
|---|
| 2026.09.03 | ₩15,764 | ₩15,764 | ₩15,429 | ₩15,523 | -1.53% | 86.7만 |
|---|
| 2026.09.02 | ₩15,697 | ₩15,804 | ₩15,416 | ₩15,764 | +0.43% | 105.4만 |
|---|
| 2026.09.01 | ₩15,710 | ₩15,911 | ₩15,523 | ₩15,670 | -0.26% | 108.5만 |
|---|
| 2026.08.31 | ₩16,071 | ₩16,205 | ₩15,817 | ₩16,018 | -0.33% | 125.1만 |
|---|
| 2026.08.28 | ₩16,512 | ₩16,686 | ₩16,031 | ₩16,071 | -2.67% | 142.9만 |
|---|
| 2026.08.27 | ₩16,860 | ₩17,007 | ₩16,379 | ₩16,419 | -2.62% | 113.6만 |
|---|
| 2026.08.26 | ₩16,379 | ₩16,793 | ₩16,379 | ₩16,633 | +1.55% | 86.5만 |
|---|
| 2026.08.25 | ₩16,379 | ₩16,486 | ₩16,031 | ₩16,459 | +0.49% | 104.9만 |
|---|
| 2026.08.24 | ₩16,392 | ₩16,459 | ₩15,897 | ₩16,058 | -2.04% | 148만 |
|---|
| 2026.08.21 | ₩16,686 | ₩16,900 | ₩16,352 | ₩16,673 | -0.08% | 117.4만 |
|---|
| 2026.08.20 | ₩16,673 | ₩16,900 | ₩16,419 | ₩16,539 | -0.80% | 172만 |
|---|
| 2026.08.19 | ₩17,248 | ₩17,355 | ₩16,753 | ₩16,793 | -2.64% | 214.9만 |
|---|
| 2026.08.18 | ₩17,288 | ₩17,796 | ₩16,967 | ₩17,021 | -1.55% | 152.3만 |
|---|
| 2026.08.17 | ₩18,505 | ₩18,505 | ₩17,930 | ₩17,956 | -2.96% | 138만 |
|---|
| 2026.08.14 | ₩17,622 | ₩18,692 | ₩17,622 | ₩18,612 | +5.61% | 273.7만 |
|---|
| 2026.08.13 | ₩19,360 | ₩20,136 | ₩17,061 | ₩17,488 | -9.67% | 688.2만 |
|---|
| 2026.08.12 | ₩15,857 | ₩16,178 | ₩15,670 | ₩16,044 | +1.18% | 302.3만 |
|---|
| 2026.08.11 | ₩15,777 | ₩15,884 | ₩15,216 | ₩15,309 | -2.97% | 146.7만 |
|---|
| 2026.08.10 | ₩15,897 | ₩15,964 | ₩15,496 | ₩15,510 | -2.44% | 115.1만 |
|---|
| 2026.08.07 | ₩15,911 | ₩15,991 | ₩15,617 | ₩15,831 | -0.50% | 76.1만 |
|---|
| 2026.08.06 | ₩15,857 | ₩16,258 | ₩15,550 | ₩15,617 | -1.52% | 87.4만 |
|---|
| 2026.08.05 | ₩16,325 | ₩16,392 | ₩15,871 | ₩16,018 | -1.88% | 143.8만 |
|---|
| 2026.08.04 | ₩16,285 | ₩16,766 | ₩16,192 | ₩16,539 | +1.56% | 125.4만 |
|---|
| 2026.08.03 | ₩15,376 | ₩15,817 | ₩15,282 | ₩15,777 | +2.61% | 105.7만 |
|---|
| 2026.07.31 | ₩15,309 | ₩15,603 | ₩15,002 | ₩15,443 | +0.87% | 115.8만 |
|---|
| 2026.07.30 | ₩14,721 | ₩15,055 | ₩14,614 | ₩15,002 | +1.91% | 103.6만 |
|---|
| 2026.07.29 | ₩14,694 | ₩14,908 | ₩13,972 | ₩14,173 | -3.55% | 133만 |
|---|
| 2026.07.28 | ₩14,774 | ₩14,828 | ₩14,092 | ₩14,788 | +0.09% | 145.6만 |
|---|
| 2026.07.27 | ₩15,229 | ₩15,296 | ₩14,427 | ₩15,175 | -0.35% | 178.8만 |
|---|
| 2026.07.24 | ₩15,523 | ₩15,536 | ₩14,828 | ₩14,961 | -3.62% | 139.3만 |
|---|
| 2026.07.23 | ₩15,790 | ₩16,058 | ₩15,296 | ₩15,510 | -1.78% | 139.2만 |
|---|
| 2026.07.22 | ₩16,392 | ₩16,553 | ₩15,964 | ₩16,044 | -2.12% | 108.8만 |
|---|
| 2026.07.21 | ₩16,486 | ₩16,700 | ₩16,325 | ₩16,673 | +1.14% | 126.8만 |
|---|
| 2026.07.20 | ₩16,339 | ₩16,459 | ₩15,911 | ₩16,085 | -1.55% | 127.2만 |
|---|
| 2026.07.17 | ₩15,897 | ₩16,619 | ₩15,710 | ₩16,085 | +1.18% | 141.6만 |
|---|
| 2026.07.16 | ₩17,021 | ₩17,127 | ₩16,192 | ₩16,312 | -4.16% | 231.3만 |
|---|
| 2026.07.15 | ₩18,558 | ₩18,558 | ₩16,927 | ₩17,368 | -6.41% | 126.4만 |
|---|
| 2026.07.14 | ₩18,505 | ₩18,665 | ₩18,050 | ₩18,277 | -1.23% | 127.1만 |
|---|
| 2026.07.13 | ₩18,384 | ₩18,638 | ₩18,010 | ₩18,277 | -0.58% | 187.9만 |
|---|
| 2026.07.10 | ₩18,652 | ₩18,946 | ₩18,571 | ₩18,785 | +0.72% | 103.4만 |
|---|
| 2026.07.09 | ₩18,866 | ₩19,160 | ₩18,678 | ₩18,906 | +0.21% | 106.9만 |
|---|
| 2026.07.08 | ₩17,729 | ₩18,398 | ₩17,609 | ₩18,358 | +3.54% | 158.3만 |
|---|
| 2026.07.07 | ₩18,237 | ₩18,558 | ₩17,662 | ₩17,956 | -1.54% | 187.2만 |
|---|
| 2026.07.06 | ₩19,039 | ₩19,494 | ₩18,545 | ₩18,652 | -2.04% | 175.5만 |
|---|
| 2026.07.02 | ₩21,098 | ₩21,125 | ₩18,424 | ₩18,812 | -10.84% | 291.8만 |
|---|
| 2026.07.01 | ₩21,379 | ₩21,754 | ₩20,885 | ₩21,098 | -1.31% | 200.8만 |
|---|
| 2026.06.30 | ₩20,871 | ₩22,048 | ₩20,764 | ₩21,834 | +4.61% | 282.9만 |
|---|
| 2026.06.29 | ₩19,989 | ₩21,112 | ₩19,534 | ₩21,072 | +5.42% | 260.7만 |
|---|
| 2026.06.26 | ₩19,414 | ₩20,243 | ₩19,039 | ₩19,922 | +2.62% | 587.2만 |
|---|
| 2026.06.25 | ₩19,761 | ₩20,136 | ₩19,080 | ₩19,855 | +0.47% | 169.6만 |
|---|
| 2026.06.24 | ₩19,654 | ₩19,895 | ₩19,120 | ₩19,441 | -1.09% | 134.3만 |
|---|
| 2026.06.23 | ₩19,414 | ₩19,882 | ₩18,919 | ₩19,601 | +0.96% | 255.3만 |
|---|
| 2026.06.22 | ₩20,163 | ₩20,564 | ₩19,828 | ₩20,002 | -0.80% | 253.5만 |
|---|
| 2026.06.18 | ₩20,577 | ₩20,577 | ₩19,909 | ₩20,163 | -2.01% | 370.8만 |
|---|
| 2026.06.17 | ₩20,283 | ₩20,657 | ₩19,802 | ₩19,855 | -2.11% | 305.3만 |
|---|
| 2026.06.16 | ₩20,176 | ₩20,403 | ₩19,561 | ₩19,788 | -1.92% | 153.2만 |
|---|
| 2026.06.15 | ₩20,737 | ₩20,818 | ₩19,922 | ₩20,149 | -2.84% | 235.9만 |
|---|
| 2026.06.12 | ₩19,400 | ₩20,216 | ₩19,080 | ₩19,962 | +2.89% | 205.8만 |
|---|
| 2026.06.11 | ₩18,371 | ₩19,441 | ₩18,210 | ₩19,400 | +5.60% | 292.1만 |
|---|
| 2026.06.10 | ₩17,890 | ₩18,705 | ₩17,890 | ₩18,050 | +0.90% | 206.5만 |
|---|
| 2026.06.09 | ₩18,919 | ₩19,133 | ₩17,395 | ₩17,930 | -5.23% | 328.4만 |
|---|
| 2026.06.08 | ₩18,317 | ₩19,187 | ₩17,943 | ₩18,839 | +2.85% | 284.6만 |
|---|
| 2026.06.05 | ₩19,200 | ₩19,507 | ₩17,662 | ₩17,743 | -7.59% | 374.3만 |
|---|
| 2026.06.04 | ₩19,267 | ₩19,601 | ₩18,799 | ₩19,534 | +1.39% | 394.8만 |
|---|
| 2026.06.03 | ₩20,524 | ₩20,818 | ₩19,494 | ₩19,601 | -4.50% | 457.2만 |
|---|
| 2026.06.02 | ₩21,192 | ₩21,901 | ₩20,818 | ₩20,831 | -1.70% | 477.9만 |
|---|
| 2026.06.01 | ₩20,390 | ₩21,246 | ₩20,256 | ₩21,139 | +3.67% | 520.5만 |
|---|
| 2026.05.29 | ₩22,222 | ₩22,275 | ₩19,922 | ₩20,203 | -9.09% | 1007.2만 |
|---|
| 2026.05.28 | ₩22,997 | ₩23,639 | ₩21,954 | ₩22,730 | -1.16% | 629.9만 |
|---|
| 2026.05.27 | ₩22,235 | ₩22,997 | ₩20,657 | ₩22,877 | +2.89% | 838.4만 |
|---|
| 2026.05.26 | ₩22,997 | ₩23,519 | ₩21,152 | ₩22,596 | -1.74% | 1870.5만 |
|---|
| 2026.05.22 | ₩19,120 | ₩20,403 | ₩18,398 | ₩20,323 | +6.29% | 1297.4만 |
|---|
| 2026.05.21 | ₩16,285 | ₩17,087 | ₩16,285 | ₩16,980 | +4.27% | 217.4만 |
|---|
| 2026.05.20 | ₩16,579 | ₩16,954 | ₩16,245 | ₩16,459 | -0.73% | 185.1만 |
|---|
| 2026.05.19 | ₩16,512 | ₩16,633 | ₩16,018 | ₩16,446 | -0.40% | 177.1만 |
|---|
| 2026.05.18 | ₩16,927 | ₩17,061 | ₩16,365 | ₩16,686 | -1.42% | 165.3만 |
|---|
| 2026.05.15 | ₩17,488 | ₩17,689 | ₩16,619 | ₩16,766 | -4.13% | 214만 |
|---|
| 2026.05.14 | ₩18,277 | ₩18,518 | ₩17,341 | ₩17,836 | -2.41% | 224.5만 |
|---|
| 2026.05.13 | ₩17,462 | ₩18,090 | ₩16,954 | ₩17,849 | +2.22% | 327.8만 |
|---|
| 2026.05.12 | ₩19,454 | ₩20,577 | ₩16,766 | ₩17,315 | -11.00% | 793.5만 |
|---|
| 2026.05.11 | ₩17,408 | ₩17,502 | ₩16,994 | ₩17,154 | -1.46% | 310.1만 |
|---|
| 2026.05.08 | ₩16,499 | ₩17,221 | ₩16,339 | ₩17,127 | +3.81% | 239만 |
|---|
| 2026.05.07 | ₩16,272 | ₩16,553 | ₩15,911 | ₩16,419 | +0.90% | 188만 |
|---|
| 2026.05.06 | ₩15,831 | ₩16,486 | ₩15,724 | ₩16,285 | +2.87% | 189.8만 |
|---|
| 2026.05.05 | ₩15,978 | ₩16,245 | ₩15,817 | ₩15,897 | -0.50% | 118.6만 |
|---|
| 2026.05.04 | ₩15,710 | ₩16,044 | ₩15,523 | ₩15,777 | +0.43% | 127.5만 |
|---|
| 2026.05.01 | ₩15,403 | ₩15,790 | ₩15,189 | ₩15,724 | +2.08% | 123.1만 |
|---|
| 2026.04.30 | ₩13,959 | ₩15,670 | ₩13,825 | ₩15,282 | +9.48% | 311.8만 |
|---|
| 2026.04.29 | ₩13,624 | ₩13,905 | ₩13,611 | ₩13,798 | +1.28% | 91.9만 |
|---|
| 2026.04.28 | ₩14,039 | ₩14,039 | ₩13,544 | ₩13,651 | -2.76% | 80.8만 |
|---|
| 2026.04.27 | ₩14,119 | ₩14,186 | ₩13,919 | ₩14,026 | -0.66% | 87.1만 |
|---|
| 2026.04.24 | ₩13,972 | ₩14,253 | ₩13,905 | ₩14,119 | +1.05% | 70.4만 |
|---|
| 2026.04.23 | ₩14,226 | ₩14,293 | ₩13,825 | ₩13,945 | -1.97% | 65.1만 |
|---|
| 2026.04.22 | ₩14,547 | ₩14,587 | ₩14,133 | ₩14,226 | -2.21% | 81.7만 |
|---|
| 2026.04.21 | ₩14,480 | ₩14,627 | ₩14,266 | ₩14,467 | -0.09% | 87.7만 |
|---|
| 2026.04.20 | ₩13,985 | ₩14,560 | ₩13,972 | ₩14,480 | +3.54% | 94.9만 |
|---|
| 2026.04.17 | ₩13,919 | ₩14,373 | ₩13,812 | ₩14,039 | +0.86% | 108.2만 |
|---|
| 2026.04.16 | ₩13,210 | ₩13,678 | ₩13,143 | ₩13,665 | +3.44% | 115.4만 |
|---|
| 2026.04.15 | ₩13,090 | ₩13,223 | ₩12,876 | ₩13,210 | +0.92% | 90.9만 |
|---|
| 2026.04.14 | ₩13,317 | ₩13,424 | ₩13,036 | ₩13,076 | -1.81% | 89.2만 |
|---|
| 2026.04.13 | ₩12,983 | ₩13,317 | ₩12,969 | ₩13,304 | +2.47% | 72.6만 |
|---|
| 2026.04.10 | ₩13,009 | ₩13,103 | ₩12,916 | ₩13,036 | +0.21% | 62.3만 |
|---|
| 2026.04.09 | ₩12,795 | ₩13,009 | ₩12,795 | ₩12,956 | +1.25% | 81.7만 |
|---|
| 2026.04.08 | ₩13,103 | ₩13,156 | ₩12,755 | ₩12,849 | -1.94% | 134.2만 |
|---|
| 2026.04.07 | ₩12,394 | ₩12,555 | ₩12,247 | ₩12,541 | +1.19% | 94.1만 |
|---|
| 2026.04.06 | ₩12,274 | ₩12,448 | ₩12,167 | ₩12,421 | +1.20% | 83.3만 |
|---|
| 2026.04.02 | ₩11,806 | ₩12,354 | ₩11,806 | ₩12,301 | +4.19% | 90.4만 |
|---|
| 2026.04.01 | ₩12,234 | ₩12,368 | ₩12,060 | ₩12,140 | -0.77% | 84.9만 |
|---|
| 2026.03.31 | ₩12,033 | ₩12,100 | ₩11,646 | ₩12,007 | -0.22% | 131.1만 |
|---|
| 2026.03.30 | ₩12,475 | ₩12,568 | ₩11,325 | ₩11,833 | -5.14% | 229.5만 |
|---|
| 2026.03.27 | ₩12,515 | ₩12,929 | ₩12,475 | ₩12,541 | +0.21% | 97.1만 |
|---|
| 2026.03.26 | ₩12,582 | ₩12,782 | ₩12,528 | ₩12,568 | -0.11% | 70.8만 |
|---|
| 2026.03.25 | ₩12,648 | ₩12,822 | ₩12,541 | ₩12,715 | +0.53% | 72.9만 |
|---|
| 2026.03.24 | ₩12,247 | ₩12,662 | ₩12,167 | ₩12,461 | +1.75% | 112.6만 |
|---|
| 2026.03.23 | ₩12,394 | ₩12,515 | ₩12,114 | ₩12,381 | -0.11% | 111.5만 |
|---|
| 2026.03.20 | ₩12,394 | ₩12,475 | ₩11,846 | ₩12,033 | -2.91% | 230.5만 |
|---|
| 2026.03.19 | ₩12,354 | ₩12,769 | ₩12,301 | ₩12,381 | +0.22% | 117.4만 |
|---|
| 2026.03.18 | ₩12,742 | ₩12,956 | ₩12,475 | ₩12,488 | -1.99% | 108.8만 |
|---|
| 2026.03.17 | ₩12,675 | ₩12,929 | ₩12,635 | ₩12,755 | +0.63% | 80.8만 |
|---|
| 2026.03.16 | ₩12,528 | ₩12,822 | ₩12,528 | ₩12,675 | +1.17% | 90.6만 |
|---|
| 2026.03.13 | ₩12,648 | ₩12,729 | ₩12,274 | ₩12,448 | -1.59% | 94.3만 |
|---|
| 2026.03.12 | ₩12,247 | ₩12,635 | ₩12,033 | ₩12,528 | +2.29% | 136만 |
|---|
| 2026.03.11 | ₩12,595 | ₩12,729 | ₩12,408 | ₩12,488 | -0.85% | 60.2만 |
|---|
| 2026.03.10 | ₩12,769 | ₩12,876 | ₩12,515 | ₩12,675 | -0.73% | 83.9만 |
|---|
| 2026.03.09 | ₩12,301 | ₩12,755 | ₩11,913 | ₩12,715 | +3.37% | 147.4만 |
|---|
| 2026.03.06 | ₩12,916 | ₩13,197 | ₩12,434 | ₩12,541 | -2.90% | 105.7만 |
|---|
| 2026.03.05 | ₩13,491 | ₩13,517 | ₩12,782 | ₩13,277 | -1.59% | 184.5만 |
|---|
| 2026.03.04 | ₩13,785 | ₩13,812 | ₩13,397 | ₩13,665 | -0.87% | 88.9만 |
|---|
| 2026.03.03 | ₩14,507 | ₩14,507 | ₩13,370 | ₩13,651 | -5.90% | 126.7만 |
|---|
| 2026.03.02 | ₩14,039 | ₩14,788 | ₩13,758 | ₩14,627 | +4.19% | 181.7만 |
|---|
| 2026.02.27 | ₩13,852 | ₩14,574 | ₩13,852 | ₩14,213 | +2.61% | 173.4만 |
|---|
| 2026.02.26 | ₩13,892 | ₩14,133 | ₩13,745 | ₩14,079 | +1.35% | 130.1만 |
|---|
| 2026.02.25 | ₩13,999 | ₩14,186 | ₩13,678 | ₩13,825 | -1.24% | 127.5만 |
|---|
| 2026.02.24 | ₩13,798 | ₩14,600 | ₩13,798 | ₩13,959 | +1.16% | 170만 |
|---|
| 2026.02.23 | ₩14,387 | ₩14,453 | ₩13,437 | ₩13,758 | -4.37% | 196.8만 |
|---|
| 2026.02.20 | ₩16,044 | ₩16,285 | ₩14,400 | ₩14,574 | -9.17% | 251.8만 |
|---|
| 2026.02.19 | ₩14,106 | ₩14,467 | ₩13,972 | ₩14,346 | +1.71% | 125만 |
|---|
| 2026.02.18 | ₩14,346 | ₩14,387 | ₩14,066 | ₩14,119 | -1.58% | 83.9만 |
|---|
| 2026.02.17 | ₩14,239 | ₩14,600 | ₩13,852 | ₩14,373 | +0.94% | 112.6만 |
|---|
| 2026.02.13 | ₩13,584 | ₩14,413 | ₩13,491 | ₩14,280 | +5.12% | 103.3만 |
|---|
| 2026.02.12 | ₩13,397 | ₩13,651 | ₩13,277 | ₩13,571 | +1.30% | 85.4만 |
|---|
| 2026.02.11 | ₩13,959 | ₩13,999 | ₩13,197 | ₩13,384 | -4.12% | 86.8만 |
|---|
| 2026.02.10 | ₩13,892 | ₩14,186 | ₩13,812 | ₩13,825 | -0.48% | 69.7만 |
|---|
| 2026.02.09 | ₩13,504 | ₩13,892 | ₩13,344 | ₩13,758 | +1.88% | 63만 |
|---|
| 2026.02.06 | ₩13,063 | ₩13,584 | ₩12,983 | ₩13,504 | +3.38% | 86.5만 |
|---|
| 2026.02.05 | ₩12,862 | ₩13,009 | ₩12,729 | ₩12,862 | 0.00% | 66만 |
|---|
| 2026.02.04 | ₩13,277 | ₩13,477 | ₩12,769 | ₩12,956 | -2.42% | 70.2만 |
|---|
| 2026.02.03 | ₩13,384 | ₩13,504 | ₩12,929 | ₩13,156 | -1.70% | 96.2만 |
|---|
| 2026.02.02 | ₩12,996 | ₩13,638 | ₩12,983 | ₩13,330 | +2.57% | 91.7만 |
|---|
| 2026.01.30 | ₩13,130 | ₩13,451 | ₩12,983 | ₩12,996 | -1.02% | 87.8만 |
|---|
| 2026.01.29 | ₩13,344 | ₩13,477 | ₩13,023 | ₩13,183 | -1.20% | 77.1만 |
|---|
| 2026.01.28 | ₩13,825 | ₩13,972 | ₩13,250 | ₩13,424 | -2.90% | 70.5만 |
|---|
| 2026.01.27 | ₩13,731 | ₩13,945 | ₩13,691 | ₩13,705 | -0.19% | 63.6만 |
|---|
| 2026.01.26 | ₩13,705 | ₩13,945 | ₩13,678 | ₩13,731 | +0.20% | 83.4만 |
|---|
| 2026.01.23 | ₩14,039 | ₩14,092 | ₩13,624 | ₩13,705 | -2.38% | 90.6만 |
|---|
| 2026.01.22 | ₩13,812 | ₩14,199 | ₩13,785 | ₩14,039 | +1.65% | 163.1만 |
|---|
| 2026.01.21 | ₩13,304 | ₩13,678 | ₩13,263 | ₩13,598 | +2.21% | 108만 |
|---|
| 2026.01.20 | ₩13,170 | ₩13,477 | ₩13,103 | ₩13,197 | +0.20% | 94.4만 |
|---|
| 2026.01.16 | ₩13,691 | ₩13,758 | ₩13,411 | ₩13,464 | -1.66% | 118.9만 |
|---|
| 2026.01.15 | ₩13,370 | ₩13,932 | ₩13,370 | ₩13,665 | +2.20% | 107.1만 |
|---|
| 2026.01.14 | ₩13,584 | ₩13,798 | ₩13,250 | ₩13,304 | -2.07% | 115.5만 |
|---|
| 2026.01.13 | ₩13,451 | ₩13,892 | ₩13,451 | ₩13,678 | +1.69% | 103.1만 |
|---|
| 2026.01.12 | ₩12,755 | ₩13,598 | ₩12,755 | ₩13,451 | +5.45% | 122.2만 |
|---|
| 2026.01.09 | ₩12,769 | ₩12,996 | ₩12,394 | ₩12,876 | +0.84% | 114.8만 |
|---|
| 2026.01.08 | ₩13,424 | ₩13,477 | ₩12,822 | ₩12,836 | -4.38% | 94.4만 |
|---|
| 2026.01.07 | ₩13,424 | ₩13,504 | ₩13,170 | ₩13,504 | +0.60% | 95.9만 |
|---|
| 2026.01.06 | ₩13,384 | ₩13,504 | ₩13,156 | ₩13,451 | +0.50% | 117만 |
|---|
| 2026.01.05 | ₩13,384 | ₩13,638 | ₩13,277 | ₩13,411 | +0.20% | 103만 |
|---|
| 2026.01.02 | ₩13,317 | ₩13,477 | ₩13,183 | ₩13,397 | +0.60% | 64.9만 |
|---|
| 2025.12.31 | ₩13,344 | ₩13,370 | ₩13,183 | ₩13,223 | -0.90% | 69.1만 |
|---|
| 2025.12.30 | ₩13,344 | ₩13,397 | ₩13,263 | ₩13,304 | -0.30% | 54.1만 |
|---|
| 2025.12.29 | ₩13,317 | ₩13,370 | ₩13,197 | ₩13,357 | +0.30% | 66.5만 |
|---|
| 2025.12.26 | ₩13,357 | ₩13,437 | ₩13,183 | ₩13,317 | -0.30% | 57.4만 |
|---|
| 2025.12.24 | ₩13,424 | ₩13,424 | ₩13,237 | ₩13,330 | -0.70% | 27.5만 |
|---|
| 2025.12.23 | ₩13,237 | ₩13,477 | ₩13,210 | ₩13,370 | +1.01% | 88.3만 |
|---|
| 2025.12.22 | ₩13,210 | ₩13,477 | ₩13,116 | ₩13,330 | +0.91% | 95만 |
|---|
| 2025.12.19 | ₩13,558 | ₩13,665 | ₩13,143 | ₩13,210 | -2.56% | 268.2만 |
|---|
| 2025.12.18 | ₩13,959 | ₩14,052 | ₩13,477 | ₩13,571 | -2.78% | 107.2만 |
|---|
| 2025.12.17 | ₩13,611 | ₩14,186 | ₩13,531 | ₩13,798 | +1.38% | 130.7만 |
|---|
| 2025.12.16 | ₩14,226 | ₩14,266 | ₩13,798 | ₩13,932 | -2.07% | 118.5만 |
|---|
| 2025.12.15 | ₩13,798 | ₩14,159 | ₩13,745 | ₩13,985 | +1.36% | 139만 |
|---|
| 2025.12.12 | ₩14,266 | ₩14,373 | ₩13,731 | ₩13,745 | -3.66% | 155.8만 |
|---|
| 2025.12.11 | ₩14,293 | ₩14,373 | ₩13,972 | ₩14,320 | +0.19% | 158.8만 |
|---|
| 2025.12.10 | ₩13,972 | ₩14,440 | ₩13,758 | ₩14,213 | +1.72% | 153.5만 |
|---|
| 2025.12.09 | ₩13,798 | ₩14,133 | ₩13,504 | ₩13,972 | +1.26% | 147.1만 |
|---|
| 2025.12.08 | ₩13,798 | ₩14,306 | ₩13,544 | ₩13,785 | -0.10% | 198만 |
|---|
| 2025.12.05 | ₩12,836 | ₩12,956 | ₩12,742 | ₩12,956 | +0.94% | 75.1만 |
|---|
| 2025.12.04 | ₩12,983 | ₩12,983 | ₩12,742 | ₩12,809 | -1.34% | 60.2만 |
|---|
| 2025.12.03 | ₩12,943 | ₩13,090 | ₩12,729 | ₩13,050 | +0.83% | 76.2만 |
|---|
| 2025.12.02 | ₩12,755 | ₩12,969 | ₩12,702 | ₩12,929 | +1.36% | 79.2만 |
|---|
| 2025.12.01 | ₩12,662 | ₩12,782 | ₩12,501 | ₩12,582 | -0.63% | 75.2만 |
|---|
| 2025.11.28 | ₩12,809 | ₩12,836 | ₩12,675 | ₩12,782 | -0.21% | 36.5만 |
|---|
| 2025.11.26 | ₩12,675 | ₩12,902 | ₩12,568 | ₩12,755 | +0.63% | 136만 |
|---|
| 2025.11.25 | ₩12,194 | ₩12,715 | ₩12,154 | ₩12,675 | +3.95% | 108.6만 |
|---|
| 2025.11.24 | ₩11,886 | ₩12,180 | ₩11,793 | ₩12,047 | +1.35% | 171.5만 |
|---|
| 2025.11.21 | ₩11,860 | ₩12,033 | ₩11,686 | ₩11,860 | 0.00% | 110.9만 |
|---|
| 2025.11.20 | ₩12,595 | ₩12,595 | ₩11,779 | ₩11,833 | -6.05% | 79.2만 |
|---|
| 2025.11.19 | ₩12,434 | ₩12,568 | ₩12,194 | ₩12,301 | -1.08% | 115.4만 |
|---|
| 2025.11.18 | ₩12,314 | ₩12,528 | ₩12,087 | ₩12,408 | +0.76% | 161.5만 |
|---|
| 2025.11.17 | ₩12,662 | ₩12,769 | ₩12,408 | ₩12,434 | -1.80% | 91.8만 |
|---|
| 2025.11.14 | ₩12,622 | ₩12,889 | ₩12,595 | ₩12,782 | +1.27% | 89.5만 |
|---|
| 2025.11.13 | ₩13,718 | ₩13,812 | ₩12,702 | ₩12,849 | -6.34% | 102.8만 |
|---|
| 2025.11.12 | ₩13,745 | ₩13,878 | ₩13,651 | ₩13,718 | -0.19% | 104만 |
|---|
| 2025.11.11 | ₩13,411 | ₩13,825 | ₩13,397 | ₩13,678 | +1.99% | 83만 |
|---|
| 2025.11.10 | ₩13,678 | ₩13,718 | ₩13,304 | ₩13,491 | -1.37% | 88.7만 |
|---|
| 2025.11.07 | ₩13,464 | ₩13,624 | ₩13,263 | ₩13,384 | -0.60% | 70만 |
|---|
| 2025.11.06 | ₩13,999 | ₩14,199 | ₩13,558 | ₩13,611 | -2.77% | 79.1만 |
|---|
| 2025.11.05 | ₩13,905 | ₩14,159 | ₩13,838 | ₩13,959 | +0.38% | 112만 |
|---|
| 2025.11.04 | ₩15,095 | ₩15,363 | ₩13,624 | ₩13,945 | -7.62% | 199.5만 |
|---|
| 2025.11.03 | ₩14,320 | ₩14,427 | ₩13,905 | ₩14,266 | -0.37% | 114.3만 |
|---|
| 2025.10.31 | ₩14,133 | ₩14,534 | ₩14,039 | ₩14,306 | +1.23% | 105.2만 |
|---|
| 2025.10.30 | ₩13,878 | ₩14,467 | ₩13,825 | ₩14,239 | +2.60% | 118.5만 |
|---|
| 2025.10.29 | ₩14,039 | ₩14,133 | ₩13,705 | ₩13,878 | -1.14% | 62.5만 |
|---|
| 2025.10.28 | ₩13,919 | ₩14,173 | ₩13,825 | ₩14,106 | +1.34% | 40.2만 |
|---|
| 2025.10.27 | ₩14,012 | ₩14,146 | ₩13,972 | ₩13,999 | -0.10% | 45.9만 |
|---|
| 2025.10.24 | ₩14,119 | ₩14,119 | ₩13,959 | ₩13,972 | -1.04% | 43.5만 |
|---|
| 2025.10.23 | ₩13,825 | ₩14,052 | ₩13,772 | ₩13,905 | +0.58% | 54.5만 |
|---|
| 2025.10.22 | ₩13,798 | ₩13,878 | ₩13,504 | ₩13,865 | +0.48% | 51.8만 |
|---|
| 2025.10.21 | ₩13,758 | ₩13,919 | ₩13,571 | ₩13,812 | +0.39% | 47.1만 |
|---|
| 2025.10.20 | ₩13,745 | ₩13,945 | ₩13,731 | ₩13,758 | +0.10% | 64.3만 |
|---|
| 2025.10.17 | ₩13,624 | ₩13,798 | ₩13,571 | ₩13,638 | +0.10% | 63.6만 |
|---|
| 2025.10.16 | ₩13,758 | ₩13,932 | ₩13,665 | ₩13,758 | 0.00% | 70.8만 |
|---|
| 2025.10.15 | ₩13,731 | ₩13,932 | ₩13,624 | ₩13,691 | -0.29% | 61.9만 |
|---|
| 2025.10.14 | ₩13,183 | ₩13,678 | ₩13,050 | ₩13,598 | +3.14% | 69.4만 |
|---|
| 2025.10.13 | ₩13,263 | ₩13,304 | ₩13,063 | ₩13,277 | +0.10% | 73.7만 |
|---|
| 2025.10.10 | ₩13,745 | ₩13,892 | ₩12,969 | ₩12,983 | -5.54% | 70.9만 |
|---|