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 | ₩15,052 | ₩15,066 | ₩14,678 | ₩14,691 | -2.40% | 126.9만 |
| 2026.10.08 | ₩14,812 | ₩15,025 | ₩14,611 | ₩14,798 | -0.09% | 149.4만 |
| 2026.10.07 | ₩14,758 | ₩15,106 | ₩14,758 | ₩15,066 | +2.08% | 119.5만 |
| 2026.10.06 | ₩15,226 | ₩15,293 | ₩14,905 | ₩14,999 | -1.49% | 134.2만 |
| 2026.10.05 | ₩14,905 | ₩15,213 | ₩14,664 | ₩14,999 | +0.63% | 148.9만 |
| 2026.10.02 | ₩14,731 | ₩15,052 | ₩14,437 | ₩14,932 | +1.36% | 181만 |
| 2026.10.01 | ₩14,237 | ₩14,531 | ₩13,943 | ₩14,330 | +0.66% | 192만 |
| 2026.09.30 | ₩14,223 | ₩14,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,116 |
| -0.75% |
| 140.8만 |
| 2026.09.29 | ₩14,250 | ₩14,304 | ₩13,943 | ₩14,103 | -1.03% | 91.8만 |
|---|
| 2026.09.28 | ₩14,571 | ₩14,598 | ₩14,103 | ₩14,143 | -2.94% | 96만 |
|---|
| 2026.09.25 | ₩14,731 | ₩14,959 | ₩14,664 | ₩14,718 | -0.09% | 98.6만 |
|---|
| 2026.09.24 | ₩14,584 | ₩14,664 | ₩14,410 | ₩14,638 | +0.37% | 138.6만 |
|---|
| 2026.09.23 | ₩15,039 | ₩15,172 | ₩14,651 | ₩14,691 | -2.31% | 75.8만 |
|---|
| 2026.09.22 | ₩15,172 | ₩15,319 | ₩14,918 | ₩15,092 | -0.53% | 102.6만 |
|---|
| 2026.09.21 | ₩14,972 | ₩15,186 | ₩14,758 | ₩15,132 | +1.07% | 136만 |
|---|
| 2026.09.18 | ₩14,838 | ₩14,972 | ₩14,357 | ₩14,838 | 0.00% | 427.1만 |
|---|
| 2026.09.17 | ₩15,426 | ₩15,440 | ₩14,664 | ₩14,691 | -4.77% | 193.3만 |
|---|
| 2026.09.16 | ₩15,694 | ₩15,801 | ₩14,812 | ₩14,905 | -5.03% | 205.3만 |
|---|
| 2026.09.15 | ₩14,945 | ₩15,680 | ₩14,945 | ₩15,533 | +3.94% | 242.3만 |
|---|
| 2026.09.14 | ₩15,520 | ₩15,587 | ₩14,985 | ₩15,039 | -3.10% | 143만 |
|---|
| 2026.09.11 | ₩15,908 | ₩16,309 | ₩15,908 | ₩16,041 | +0.84% | 102.8만 |
|---|
| 2026.09.10 | ₩15,640 | ₩16,015 | ₩15,507 | ₩15,560 | -0.51% | 123만 |
|---|
| 2026.09.09 | ₩15,854 | ₩16,188 | ₩15,707 | ₩15,774 | -0.51% | 120.5만 |
|---|
| 2026.09.08 | ₩15,854 | ₩16,309 | ₩15,493 | ₩15,988 | +0.84% | 131만 |
|---|
| 2026.09.04 | ₩15,614 | ₩15,827 | ₩15,560 | ₩15,747 | +0.86% | 93.1만 |
|---|
| 2026.09.03 | ₩15,761 | ₩15,761 | ₩15,426 | ₩15,520 | -1.53% | 86.7만 |
|---|
| 2026.09.02 | ₩15,694 | ₩15,801 | ₩15,413 | ₩15,761 | +0.43% | 105.4만 |
|---|
| 2026.09.01 | ₩15,707 | ₩15,908 | ₩15,520 | ₩15,667 | -0.26% | 108.5만 |
|---|
| 2026.08.31 | ₩16,068 | ₩16,202 | ₩15,814 | ₩16,015 | -0.33% | 125.1만 |
|---|
| 2026.08.28 | ₩16,509 | ₩16,683 | ₩16,028 | ₩16,068 | -2.67% | 142.9만 |
|---|
| 2026.08.27 | ₩16,857 | ₩17,004 | ₩16,376 | ₩16,416 | -2.62% | 113.6만 |
|---|
| 2026.08.26 | ₩16,376 | ₩16,790 | ₩16,376 | ₩16,630 | +1.55% | 86.5만 |
|---|
| 2026.08.25 | ₩16,376 | ₩16,482 | ₩16,028 | ₩16,456 | +0.49% | 104.9만 |
|---|
| 2026.08.24 | ₩16,389 | ₩16,456 | ₩15,894 | ₩16,055 | -2.04% | 148만 |
|---|
| 2026.08.21 | ₩16,683 | ₩16,897 | ₩16,349 | ₩16,670 | -0.08% | 117.4만 |
|---|
| 2026.08.20 | ₩16,670 | ₩16,897 | ₩16,416 | ₩16,536 | -0.80% | 172만 |
|---|
| 2026.08.19 | ₩17,244 | ₩17,351 | ₩16,750 | ₩16,790 | -2.64% | 214.9만 |
|---|
| 2026.08.18 | ₩17,285 | ₩17,793 | ₩16,964 | ₩17,017 | -1.55% | 152.3만 |
|---|
| 2026.08.17 | ₩18,501 | ₩18,501 | ₩17,926 | ₩17,953 | -2.96% | 138만 |
|---|
| 2026.08.14 | ₩17,619 | ₩18,688 | ₩17,619 | ₩18,608 | +5.61% | 273.7만 |
|---|
| 2026.08.13 | ₩19,357 | ₩20,132 | ₩17,057 | ₩17,485 | -9.67% | 688.2만 |
|---|
| 2026.08.12 | ₩15,854 | ₩16,175 | ₩15,667 | ₩16,041 | +1.18% | 302.3만 |
|---|
| 2026.08.11 | ₩15,774 | ₩15,881 | ₩15,213 | ₩15,306 | -2.97% | 146.7만 |
|---|
| 2026.08.10 | ₩15,894 | ₩15,961 | ₩15,493 | ₩15,507 | -2.44% | 115.1만 |
|---|
| 2026.08.07 | ₩15,908 | ₩15,988 | ₩15,614 | ₩15,827 | -0.50% | 76.1만 |
|---|
| 2026.08.06 | ₩15,854 | ₩16,255 | ₩15,547 | ₩15,614 | -1.52% | 87.4만 |
|---|
| 2026.08.05 | ₩16,322 | ₩16,389 | ₩15,868 | ₩16,015 | -1.88% | 143.8만 |
|---|
| 2026.08.04 | ₩16,282 | ₩16,763 | ₩16,188 | ₩16,536 | +1.56% | 125.4만 |
|---|
| 2026.08.03 | ₩15,373 | ₩15,814 | ₩15,279 | ₩15,774 | +2.61% | 105.7만 |
|---|
| 2026.07.31 | ₩15,306 | ₩15,600 | ₩14,999 | ₩15,440 | +0.87% | 115.8만 |
|---|
| 2026.07.30 | ₩14,718 | ₩15,052 | ₩14,611 | ₩14,999 | +1.91% | 103.6만 |
|---|
| 2026.07.29 | ₩14,691 | ₩14,905 | ₩13,969 | ₩14,170 | -3.55% | 133만 |
|---|
| 2026.07.28 | ₩14,771 | ₩14,825 | ₩14,090 | ₩14,785 | +0.09% | 145.6만 |
|---|
| 2026.07.27 | ₩15,226 | ₩15,293 | ₩14,424 | ₩15,172 | -0.35% | 178.8만 |
|---|
| 2026.07.24 | ₩15,520 | ₩15,533 | ₩14,825 | ₩14,959 | -3.62% | 139.3만 |
|---|
| 2026.07.23 | ₩15,787 | ₩16,055 | ₩15,293 | ₩15,507 | -1.78% | 139.2만 |
|---|
| 2026.07.22 | ₩16,389 | ₩16,549 | ₩15,961 | ₩16,041 | -2.12% | 108.8만 |
|---|
| 2026.07.21 | ₩16,482 | ₩16,696 | ₩16,322 | ₩16,670 | +1.14% | 126.8만 |
|---|
| 2026.07.20 | ₩16,335 | ₩16,456 | ₩15,908 | ₩16,081 | -1.55% | 127.2만 |
|---|
| 2026.07.17 | ₩15,894 | ₩16,616 | ₩15,707 | ₩16,081 | +1.18% | 141.6만 |
|---|
| 2026.07.16 | ₩17,017 | ₩17,124 | ₩16,188 | ₩16,309 | -4.16% | 231.3만 |
|---|
| 2026.07.15 | ₩18,555 | ₩18,555 | ₩16,924 | ₩17,365 | -6.41% | 126.4만 |
|---|
| 2026.07.14 | ₩18,501 | ₩18,661 | ₩18,047 | ₩18,274 | -1.23% | 127.1만 |
|---|
| 2026.07.13 | ₩18,381 | ₩18,635 | ₩18,006 | ₩18,274 | -0.58% | 187.9만 |
|---|
| 2026.07.10 | ₩18,648 | ₩18,942 | ₩18,568 | ₩18,782 | +0.72% | 103.4만 |
|---|
| 2026.07.09 | ₩18,862 | ₩19,156 | ₩18,675 | ₩18,902 | +0.21% | 106.9만 |
|---|
| 2026.07.08 | ₩17,726 | ₩18,394 | ₩17,605 | ₩18,354 | +3.54% | 158.3만 |
|---|
| 2026.07.07 | ₩18,234 | ₩18,555 | ₩17,659 | ₩17,953 | -1.54% | 187.2만 |
|---|
| 2026.07.06 | ₩19,036 | ₩19,490 | ₩18,541 | ₩18,648 | -2.04% | 175.5만 |
|---|
| 2026.07.02 | ₩21,094 | ₩21,121 | ₩18,421 | ₩18,808 | -10.84% | 291.8만 |
|---|
| 2026.07.01 | ₩21,375 | ₩21,749 | ₩20,881 | ₩21,094 | -1.31% | 200.8만 |
|---|
| 2026.06.30 | ₩20,867 | ₩22,044 | ₩20,760 | ₩21,830 | +4.61% | 282.9만 |
|---|
| 2026.06.29 | ₩19,985 | ₩21,108 | ₩19,530 | ₩21,068 | +5.42% | 260.7만 |
|---|
| 2026.06.26 | ₩19,410 | ₩20,239 | ₩19,036 | ₩19,918 | +2.62% | 587.2만 |
|---|
| 2026.06.25 | ₩19,758 | ₩20,132 | ₩19,076 | ₩19,851 | +0.47% | 169.6만 |
|---|
| 2026.06.24 | ₩19,651 | ₩19,891 | ₩19,116 | ₩19,437 | -1.09% | 134.3만 |
|---|
| 2026.06.23 | ₩19,410 | ₩19,878 | ₩18,915 | ₩19,597 | +0.96% | 255.3만 |
|---|
| 2026.06.22 | ₩20,159 | ₩20,560 | ₩19,824 | ₩19,998 | -0.80% | 253.5만 |
|---|
| 2026.06.18 | ₩20,573 | ₩20,573 | ₩19,905 | ₩20,159 | -2.01% | 370.8만 |
|---|
| 2026.06.17 | ₩20,279 | ₩20,653 | ₩19,798 | ₩19,851 | -2.11% | 305.3만 |
|---|
| 2026.06.16 | ₩20,172 | ₩20,399 | ₩19,557 | ₩19,784 | -1.92% | 153.2만 |
|---|
| 2026.06.15 | ₩20,733 | ₩20,814 | ₩19,918 | ₩20,145 | -2.84% | 235.9만 |
|---|
| 2026.06.12 | ₩19,397 | ₩20,212 | ₩19,076 | ₩19,958 | +2.89% | 205.8만 |
|---|
| 2026.06.11 | ₩18,367 | ₩19,437 | ₩18,207 | ₩19,397 | +5.60% | 292.1만 |
|---|
| 2026.06.10 | ₩17,886 | ₩18,702 | ₩17,886 | ₩18,047 | +0.90% | 206.5만 |
|---|
| 2026.06.09 | ₩18,915 | ₩19,129 | ₩17,392 | ₩17,926 | -5.23% | 328.4만 |
|---|
| 2026.06.08 | ₩18,314 | ₩19,183 | ₩17,940 | ₩18,835 | +2.85% | 284.6만 |
|---|
| 2026.06.05 | ₩19,196 | ₩19,504 | ₩17,659 | ₩17,739 | -7.59% | 374.3만 |
|---|
| 2026.06.04 | ₩19,263 | ₩19,597 | ₩18,795 | ₩19,530 | +1.39% | 394.8만 |
|---|
| 2026.06.03 | ₩20,520 | ₩20,814 | ₩19,490 | ₩19,597 | -4.50% | 457.2만 |
|---|
| 2026.06.02 | ₩21,188 | ₩21,896 | ₩20,814 | ₩20,827 | -1.70% | 477.9만 |
|---|
| 2026.06.01 | ₩20,386 | ₩21,241 | ₩20,252 | ₩21,134 | +3.67% | 520.5만 |
|---|
| 2026.05.29 | ₩22,217 | ₩22,271 | ₩19,918 | ₩20,199 | -9.09% | 1007.2만 |
|---|
| 2026.05.28 | ₩22,993 | ₩23,634 | ₩21,950 | ₩22,725 | -1.16% | 629.9만 |
|---|
| 2026.05.27 | ₩22,231 | ₩22,993 | ₩20,653 | ₩22,872 | +2.89% | 838.4만 |
|---|
| 2026.05.26 | ₩22,993 | ₩23,514 | ₩21,148 | ₩22,592 | -1.74% | 1870.5만 |
|---|
| 2026.05.22 | ₩19,116 | ₩20,399 | ₩18,394 | ₩20,319 | +6.29% | 1297.4만 |
|---|
| 2026.05.21 | ₩16,282 | ₩17,084 | ₩16,282 | ₩16,977 | +4.27% | 217.4만 |
|---|
| 2026.05.20 | ₩16,576 | ₩16,950 | ₩16,242 | ₩16,456 | -0.73% | 185.1만 |
|---|
| 2026.05.19 | ₩16,509 | ₩16,630 | ₩16,015 | ₩16,442 | -0.40% | 177.1만 |
|---|
| 2026.05.18 | ₩16,924 | ₩17,057 | ₩16,362 | ₩16,683 | -1.42% | 165.3만 |
|---|
| 2026.05.15 | ₩17,485 | ₩17,686 | ₩16,616 | ₩16,763 | -4.13% | 214만 |
|---|
| 2026.05.14 | ₩18,274 | ₩18,514 | ₩17,338 | ₩17,833 | -2.41% | 224.5만 |
|---|
| 2026.05.13 | ₩17,458 | ₩18,087 | ₩16,950 | ₩17,846 | +2.22% | 327.8만 |
|---|
| 2026.05.12 | ₩19,450 | ₩20,573 | ₩16,763 | ₩17,311 | -11.00% | 793.5만 |
|---|
| 2026.05.11 | ₩17,405 | ₩17,498 | ₩16,990 | ₩17,151 | -1.46% | 310.1만 |
|---|
| 2026.05.08 | ₩16,496 | ₩17,218 | ₩16,335 | ₩17,124 | +3.81% | 239만 |
|---|
| 2026.05.07 | ₩16,269 | ₩16,549 | ₩15,908 | ₩16,416 | +0.90% | 188만 |
|---|
| 2026.05.06 | ₩15,827 | ₩16,482 | ₩15,721 | ₩16,282 | +2.87% | 189.8만 |
|---|
| 2026.05.05 | ₩15,975 | ₩16,242 | ₩15,814 | ₩15,894 | -0.50% | 118.6만 |
|---|
| 2026.05.04 | ₩15,707 | ₩16,041 | ₩15,520 | ₩15,774 | +0.43% | 127.5만 |
|---|
| 2026.05.01 | ₩15,400 | ₩15,787 | ₩15,186 | ₩15,721 | +2.08% | 123.1만 |
|---|
| 2026.04.30 | ₩13,956 | ₩15,667 | ₩13,822 | ₩15,279 | +9.48% | 311.8만 |
|---|
| 2026.04.29 | ₩13,622 | ₩13,903 | ₩13,608 | ₩13,796 | +1.28% | 91.9만 |
|---|
| 2026.04.28 | ₩14,036 | ₩14,036 | ₩13,542 | ₩13,649 | -2.76% | 80.8만 |
|---|
| 2026.04.27 | ₩14,116 | ₩14,183 | ₩13,916 | ₩14,023 | -0.66% | 87.1만 |
|---|
| 2026.04.24 | ₩13,969 | ₩14,250 | ₩13,903 | ₩14,116 | +1.05% | 70.4만 |
|---|
| 2026.04.23 | ₩14,223 | ₩14,290 | ₩13,822 | ₩13,943 | -1.97% | 65.1만 |
|---|
| 2026.04.22 | ₩14,544 | ₩14,584 | ₩14,130 | ₩14,223 | -2.21% | 81.7만 |
|---|
| 2026.04.21 | ₩14,477 | ₩14,624 | ₩14,263 | ₩14,464 | -0.09% | 87.7만 |
|---|
| 2026.04.20 | ₩13,983 | ₩14,558 | ₩13,969 | ₩14,477 | +3.54% | 94.9만 |
|---|
| 2026.04.17 | ₩13,916 | ₩14,370 | ₩13,809 | ₩14,036 | +0.86% | 108.2만 |
|---|
| 2026.04.16 | ₩13,207 | ₩13,675 | ₩13,141 | ₩13,662 | +3.44% | 115.4만 |
|---|
| 2026.04.15 | ₩13,087 | ₩13,221 | ₩12,873 | ₩13,207 | +0.92% | 90.9만 |
|---|
| 2026.04.14 | ₩13,314 | ₩13,421 | ₩13,034 | ₩13,074 | -1.81% | 89.2만 |
|---|
| 2026.04.13 | ₩12,980 | ₩13,314 | ₩12,967 | ₩13,301 | +2.47% | 72.6만 |
|---|
| 2026.04.10 | ₩13,007 | ₩13,100 | ₩12,913 | ₩13,034 | +0.21% | 62.3만 |
|---|
| 2026.04.09 | ₩12,793 | ₩13,007 | ₩12,793 | ₩12,953 | +1.25% | 81.7만 |
|---|
| 2026.04.08 | ₩13,100 | ₩13,154 | ₩12,753 | ₩12,846 | -1.94% | 134.2만 |
|---|
| 2026.04.07 | ₩12,392 | ₩12,552 | ₩12,245 | ₩12,539 | +1.19% | 94.1만 |
|---|
| 2026.04.06 | ₩12,272 | ₩12,445 | ₩12,165 | ₩12,419 | +1.20% | 83.3만 |
|---|
| 2026.04.02 | ₩11,804 | ₩12,352 | ₩11,804 | ₩12,298 | +4.19% | 90.4만 |
|---|
| 2026.04.01 | ₩12,232 | ₩12,365 | ₩12,058 | ₩12,138 | -0.77% | 84.9만 |
|---|
| 2026.03.31 | ₩12,031 | ₩12,098 | ₩11,643 | ₩12,004 | -0.22% | 131.1만 |
|---|
| 2026.03.30 | ₩12,472 | ₩12,566 | ₩11,323 | ₩11,831 | -5.14% | 229.5만 |
|---|
| 2026.03.27 | ₩12,512 | ₩12,927 | ₩12,472 | ₩12,539 | +0.21% | 97.1만 |
|---|
| 2026.03.26 | ₩12,579 | ₩12,780 | ₩12,526 | ₩12,566 | -0.11% | 70.8만 |
|---|
| 2026.03.25 | ₩12,646 | ₩12,820 | ₩12,539 | ₩12,713 | +0.53% | 72.9만 |
|---|
| 2026.03.24 | ₩12,245 | ₩12,659 | ₩12,165 | ₩12,459 | +1.75% | 112.6만 |
|---|
| 2026.03.23 | ₩12,392 | ₩12,512 | ₩12,111 | ₩12,379 | -0.11% | 111.5만 |
|---|
| 2026.03.20 | ₩12,392 | ₩12,472 | ₩11,844 | ₩12,031 | -2.91% | 230.5만 |
|---|
| 2026.03.19 | ₩12,352 | ₩12,766 | ₩12,298 | ₩12,379 | +0.22% | 117.4만 |
|---|
| 2026.03.18 | ₩12,740 | ₩12,953 | ₩12,472 | ₩12,486 | -1.99% | 108.8만 |
|---|
| 2026.03.17 | ₩12,673 | ₩12,927 | ₩12,633 | ₩12,753 | +0.63% | 80.8만 |
|---|
| 2026.03.16 | ₩12,526 | ₩12,820 | ₩12,526 | ₩12,673 | +1.17% | 90.6만 |
|---|
| 2026.03.13 | ₩12,646 | ₩12,726 | ₩12,272 | ₩12,445 | -1.59% | 94.3만 |
|---|
| 2026.03.12 | ₩12,245 | ₩12,633 | ₩12,031 | ₩12,526 | +2.29% | 136만 |
|---|
| 2026.03.11 | ₩12,592 | ₩12,726 | ₩12,405 | ₩12,486 | -0.85% | 60.2만 |
|---|
| 2026.03.10 | ₩12,766 | ₩12,873 | ₩12,512 | ₩12,673 | -0.73% | 83.9만 |
|---|
| 2026.03.09 | ₩12,298 | ₩12,753 | ₩11,911 | ₩12,713 | +3.37% | 147.4만 |
|---|
| 2026.03.06 | ₩12,913 | ₩13,194 | ₩12,432 | ₩12,539 | -2.90% | 105.7만 |
|---|
| 2026.03.05 | ₩13,488 | ₩13,515 | ₩12,780 | ₩13,274 | -1.59% | 184.5만 |
|---|
| 2026.03.04 | ₩13,782 | ₩13,809 | ₩13,395 | ₩13,662 | -0.87% | 88.9만 |
|---|
| 2026.03.03 | ₩14,504 | ₩14,504 | ₩13,368 | ₩13,649 | -5.90% | 126.7만 |
|---|
| 2026.03.02 | ₩14,036 | ₩14,785 | ₩13,755 | ₩14,624 | +4.19% | 181.7만 |
|---|
| 2026.02.27 | ₩13,849 | ₩14,571 | ₩13,849 | ₩14,210 | +2.61% | 173.4만 |
|---|
| 2026.02.26 | ₩13,889 | ₩14,130 | ₩13,742 | ₩14,076 | +1.35% | 130.1만 |
|---|
| 2026.02.25 | ₩13,996 | ₩14,183 | ₩13,675 | ₩13,822 | -1.24% | 127.5만 |
|---|
| 2026.02.24 | ₩13,796 | ₩14,598 | ₩13,796 | ₩13,956 | +1.16% | 170만 |
|---|
| 2026.02.23 | ₩14,384 | ₩14,451 | ₩13,435 | ₩13,755 | -4.37% | 196.8만 |
|---|
| 2026.02.20 | ₩16,041 | ₩16,282 | ₩14,397 | ₩14,571 | -9.17% | 251.8만 |
|---|
| 2026.02.19 | ₩14,103 | ₩14,464 | ₩13,969 | ₩14,344 | +1.71% | 125만 |
|---|
| 2026.02.18 | ₩14,344 | ₩14,384 | ₩14,063 | ₩14,116 | -1.58% | 83.9만 |
|---|
| 2026.02.17 | ₩14,237 | ₩14,598 | ₩13,849 | ₩14,370 | +0.94% | 112.6만 |
|---|
| 2026.02.13 | ₩13,582 | ₩14,410 | ₩13,488 | ₩14,277 | +5.12% | 103.3만 |
|---|
| 2026.02.12 | ₩13,395 | ₩13,649 | ₩13,274 | ₩13,568 | +1.30% | 85.4만 |
|---|
| 2026.02.11 | ₩13,956 | ₩13,996 | ₩13,194 | ₩13,381 | -4.12% | 86.8만 |
|---|
| 2026.02.10 | ₩13,889 | ₩14,183 | ₩13,809 | ₩13,822 | -0.48% | 69.7만 |
|---|
| 2026.02.09 | ₩13,501 | ₩13,889 | ₩13,341 | ₩13,755 | +1.88% | 63만 |
|---|
| 2026.02.06 | ₩13,060 | ₩13,582 | ₩12,980 | ₩13,501 | +3.38% | 86.5만 |
|---|
| 2026.02.05 | ₩12,860 | ₩13,007 | ₩12,726 | ₩12,860 | 0.00% | 66만 |
|---|
| 2026.02.04 | ₩13,274 | ₩13,475 | ₩12,766 | ₩12,953 | -2.42% | 70.2만 |
|---|
| 2026.02.03 | ₩13,381 | ₩13,501 | ₩12,927 | ₩13,154 | -1.70% | 96.2만 |
|---|
| 2026.02.02 | ₩12,994 | ₩13,635 | ₩12,980 | ₩13,328 | +2.57% | 91.7만 |
|---|
| 2026.01.30 | ₩13,127 | ₩13,448 | ₩12,980 | ₩12,994 | -1.02% | 87.8만 |
|---|
| 2026.01.29 | ₩13,341 | ₩13,475 | ₩13,020 | ₩13,181 | -1.20% | 77.1만 |
|---|
| 2026.01.28 | ₩13,822 | ₩13,969 | ₩13,247 | ₩13,421 | -2.90% | 70.5만 |
|---|
| 2026.01.27 | ₩13,729 | ₩13,943 | ₩13,689 | ₩13,702 | -0.19% | 63.6만 |
|---|
| 2026.01.26 | ₩13,702 | ₩13,943 | ₩13,675 | ₩13,729 | +0.20% | 83.4만 |
|---|
| 2026.01.23 | ₩14,036 | ₩14,090 | ₩13,622 | ₩13,702 | -2.38% | 90.6만 |
|---|
| 2026.01.22 | ₩13,809 | ₩14,197 | ₩13,782 | ₩14,036 | +1.65% | 163.1만 |
|---|
| 2026.01.21 | ₩13,301 | ₩13,675 | ₩13,261 | ₩13,595 | +2.21% | 108만 |
|---|
| 2026.01.20 | ₩13,167 | ₩13,475 | ₩13,100 | ₩13,194 | +0.20% | 94.4만 |
|---|
| 2026.01.16 | ₩13,689 | ₩13,755 | ₩13,408 | ₩13,461 | -1.66% | 118.9만 |
|---|
| 2026.01.15 | ₩13,368 | ₩13,929 | ₩13,368 | ₩13,662 | +2.20% | 107.1만 |
|---|
| 2026.01.14 | ₩13,582 | ₩13,796 | ₩13,247 | ₩13,301 | -2.07% | 115.5만 |
|---|
| 2026.01.13 | ₩13,448 | ₩13,889 | ₩13,448 | ₩13,675 | +1.69% | 103.1만 |
|---|
| 2026.01.12 | ₩12,753 | ₩13,595 | ₩12,753 | ₩13,448 | +5.45% | 122.2만 |
|---|
| 2026.01.09 | ₩12,766 | ₩12,994 | ₩12,392 | ₩12,873 | +0.84% | 114.8만 |
|---|
| 2026.01.08 | ₩13,421 | ₩13,475 | ₩12,820 | ₩12,833 | -4.38% | 94.4만 |
|---|
| 2026.01.07 | ₩13,421 | ₩13,501 | ₩13,167 | ₩13,501 | +0.60% | 95.9만 |
|---|
| 2026.01.06 | ₩13,381 | ₩13,501 | ₩13,154 | ₩13,448 | +0.50% | 117만 |
|---|
| 2026.01.05 | ₩13,381 | ₩13,635 | ₩13,274 | ₩13,408 | +0.20% | 103만 |
|---|
| 2026.01.02 | ₩13,314 | ₩13,475 | ₩13,181 | ₩13,395 | +0.60% | 64.9만 |
|---|
| 2025.12.31 | ₩13,341 | ₩13,368 | ₩13,181 | ₩13,221 | -0.90% | 69.1만 |
|---|
| 2025.12.30 | ₩13,341 | ₩13,395 | ₩13,261 | ₩13,301 | -0.30% | 54.1만 |
|---|
| 2025.12.29 | ₩13,314 | ₩13,368 | ₩13,194 | ₩13,354 | +0.30% | 66.5만 |
|---|
| 2025.12.26 | ₩13,354 | ₩13,435 | ₩13,181 | ₩13,314 | -0.30% | 57.4만 |
|---|
| 2025.12.24 | ₩13,421 | ₩13,421 | ₩13,234 | ₩13,328 | -0.70% | 27.5만 |
|---|
| 2025.12.23 | ₩13,234 | ₩13,475 | ₩13,207 | ₩13,368 | +1.01% | 88.3만 |
|---|
| 2025.12.22 | ₩13,207 | ₩13,475 | ₩13,114 | ₩13,328 | +0.91% | 95만 |
|---|
| 2025.12.19 | ₩13,555 | ₩13,662 | ₩13,141 | ₩13,207 | -2.56% | 268.2만 |
|---|
| 2025.12.18 | ₩13,956 | ₩14,050 | ₩13,475 | ₩13,568 | -2.78% | 107.2만 |
|---|
| 2025.12.17 | ₩13,608 | ₩14,183 | ₩13,528 | ₩13,796 | +1.38% | 130.7만 |
|---|
| 2025.12.16 | ₩14,223 | ₩14,263 | ₩13,796 | ₩13,929 | -2.07% | 118.5만 |
|---|
| 2025.12.15 | ₩13,796 | ₩14,157 | ₩13,742 | ₩13,983 | +1.36% | 139만 |
|---|
| 2025.12.12 | ₩14,263 | ₩14,370 | ₩13,729 | ₩13,742 | -3.66% | 155.8만 |
|---|
| 2025.12.11 | ₩14,290 | ₩14,370 | ₩13,969 | ₩14,317 | +0.19% | 158.8만 |
|---|
| 2025.12.10 | ₩13,969 | ₩14,437 | ₩13,755 | ₩14,210 | +1.72% | 153.5만 |
|---|
| 2025.12.09 | ₩13,796 | ₩14,130 | ₩13,501 | ₩13,969 | +1.26% | 147.1만 |
|---|
| 2025.12.08 | ₩13,796 | ₩14,304 | ₩13,542 | ₩13,782 | -0.10% | 198만 |
|---|
| 2025.12.05 | ₩12,833 | ₩12,953 | ₩12,740 | ₩12,953 | +0.94% | 75.1만 |
|---|
| 2025.12.04 | ₩12,980 | ₩12,980 | ₩12,740 | ₩12,806 | -1.34% | 60.2만 |
|---|
| 2025.12.03 | ₩12,940 | ₩13,087 | ₩12,726 | ₩13,047 | +0.83% | 76.2만 |
|---|
| 2025.12.02 | ₩12,753 | ₩12,967 | ₩12,699 | ₩12,927 | +1.36% | 79.2만 |
|---|
| 2025.12.01 | ₩12,659 | ₩12,780 | ₩12,499 | ₩12,579 | -0.63% | 75.2만 |
|---|
| 2025.11.28 | ₩12,806 | ₩12,833 | ₩12,673 | ₩12,780 | -0.21% | 36.5만 |
|---|
| 2025.11.26 | ₩12,673 | ₩12,900 | ₩12,566 | ₩12,753 | +0.63% | 136만 |
|---|
| 2025.11.25 | ₩12,191 | ₩12,713 | ₩12,151 | ₩12,673 | +3.95% | 108.6만 |
|---|
| 2025.11.24 | ₩11,884 | ₩12,178 | ₩11,790 | ₩12,044 | +1.35% | 171.5만 |
|---|
| 2025.11.21 | ₩11,857 | ₩12,031 | ₩11,683 | ₩11,857 | 0.00% | 110.9만 |
|---|
| 2025.11.20 | ₩12,592 | ₩12,592 | ₩11,777 | ₩11,831 | -6.05% | 79.2만 |
|---|
| 2025.11.19 | ₩12,432 | ₩12,566 | ₩12,191 | ₩12,298 | -1.08% | 115.4만 |
|---|
| 2025.11.18 | ₩12,312 | ₩12,526 | ₩12,084 | ₩12,405 | +0.76% | 161.5만 |
|---|
| 2025.11.17 | ₩12,659 | ₩12,766 | ₩12,405 | ₩12,432 | -1.80% | 91.8만 |
|---|
| 2025.11.14 | ₩12,619 | ₩12,887 | ₩12,592 | ₩12,780 | +1.27% | 89.5만 |
|---|
| 2025.11.13 | ₩13,715 | ₩13,809 | ₩12,699 | ₩12,846 | -6.34% | 102.8만 |
|---|
| 2025.11.12 | ₩13,742 | ₩13,876 | ₩13,649 | ₩13,715 | -0.19% | 104만 |
|---|
| 2025.11.11 | ₩13,408 | ₩13,822 | ₩13,395 | ₩13,675 | +1.99% | 83만 |
|---|
| 2025.11.10 | ₩13,675 | ₩13,715 | ₩13,301 | ₩13,488 | -1.37% | 88.7만 |
|---|
| 2025.11.07 | ₩13,461 | ₩13,622 | ₩13,261 | ₩13,381 | -0.60% | 70만 |
|---|
| 2025.11.06 | ₩13,996 | ₩14,197 | ₩13,555 | ₩13,608 | -2.77% | 79.1만 |
|---|
| 2025.11.05 | ₩13,903 | ₩14,157 | ₩13,836 | ₩13,956 | +0.38% | 112만 |
|---|
| 2025.11.04 | ₩15,092 | ₩15,360 | ₩13,622 | ₩13,943 | -7.62% | 199.5만 |
|---|
| 2025.11.03 | ₩14,317 | ₩14,424 | ₩13,903 | ₩14,263 | -0.37% | 114.3만 |
|---|
| 2025.10.31 | ₩14,130 | ₩14,531 | ₩14,036 | ₩14,304 | +1.23% | 105.2만 |
|---|
| 2025.10.30 | ₩13,876 | ₩14,464 | ₩13,822 | ₩14,237 | +2.60% | 118.5만 |
|---|
| 2025.10.29 | ₩14,036 | ₩14,130 | ₩13,702 | ₩13,876 | -1.14% | 62.5만 |
|---|
| 2025.10.28 | ₩13,916 | ₩14,170 | ₩13,822 | ₩14,103 | +1.34% | 40.2만 |
|---|
| 2025.10.27 | ₩14,009 | ₩14,143 | ₩13,969 | ₩13,996 | -0.10% | 45.9만 |
|---|
| 2025.10.24 | ₩14,116 | ₩14,116 | ₩13,956 | ₩13,969 | -1.04% | 43.5만 |
|---|
| 2025.10.23 | ₩13,822 | ₩14,050 | ₩13,769 | ₩13,903 | +0.58% | 54.5만 |
|---|
| 2025.10.22 | ₩13,796 | ₩13,876 | ₩13,501 | ₩13,862 | +0.48% | 51.8만 |
|---|
| 2025.10.21 | ₩13,755 | ₩13,916 | ₩13,568 | ₩13,809 | +0.39% | 47.1만 |
|---|
| 2025.10.20 | ₩13,742 | ₩13,943 | ₩13,729 | ₩13,755 | +0.10% | 64.3만 |
|---|
| 2025.10.17 | ₩13,622 | ₩13,796 | ₩13,568 | ₩13,635 | +0.10% | 63.6만 |
|---|
| 2025.10.16 | ₩13,755 | ₩13,929 | ₩13,662 | ₩13,755 | 0.00% | 70.8만 |
|---|
| 2025.10.15 | ₩13,729 | ₩13,929 | ₩13,622 | ₩13,689 | -0.29% | 61.9만 |
|---|
| 2025.10.14 | ₩13,181 | ₩13,675 | ₩13,047 | ₩13,595 | +3.14% | 69.4만 |
|---|
| 2025.10.13 | ₩13,261 | ₩13,301 | ₩13,060 | ₩13,274 | +0.10% | 73.7만 |
|---|
| 2025.10.10 | ₩13,742 | ₩13,889 | ₩12,967 | ₩12,980 | -5.54% | 70.9만 |
|---|