시장 데이터를 불러오는 중
전체 종목
할리데이비슨 과거 주가
Harley-Davidson, Inc. Common Stock · HOG · NYSE
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harley-Davidson, Inc. Common Stock · HOG · NYSE
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,669 | ₩36,362 | ₩35,549 | ₩35,869 | +0.56% | 151.1만 |
| 2026.10.08 | ₩35,655 | ₩36,775 | ₩35,455 | ₩35,669 | +0.04% | 296.6만 |
| 2026.10.07 | ₩35,695 | ₩35,989 | ₩34,562 | ₩35,935 | +0.67% | 209.3만 |
| 2026.10.06 | ₩35,562 | ₩36,189 | ₩35,375 | ₩35,922 | +1.01% | 226.5만 |
| 2026.10.05 | ₩34,389 | ₩36,269 | ₩33,882 | ₩34,922 | +1.55% | 370.3만 |
| 2026.10.02 | ₩33,322 | ₩33,442 | ₩32,629 | ₩32,735 | -1.76% | 170.9만 |
| 2026.10.01 | ₩32,575 | ₩33,335 | ₩32,002 | ₩33,109 | +1.64% | 194.6만 |
| 2026.09.30 | ₩33,482 | ₩33,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,575 |
| -2.71% |
| 188.2만 |
| 2026.09.29 | ₩32,695 | ₩33,109 | ₩32,242 | ₩33,095 | +1.22% | 215.3만 |
|---|
| 2026.09.28 | ₩33,775 | ₩33,802 | ₩32,722 | ₩32,895 | -2.61% | 175만 |
|---|
| 2026.09.25 | ₩34,175 | ₩34,295 | ₩33,562 | ₩33,935 | -0.70% | 229.6만 |
|---|
| 2026.09.24 | ₩34,629 | ₩34,855 | ₩33,522 | ₩34,029 | -1.73% | 224.1만 |
|---|
| 2026.09.23 | ₩34,375 | ₩34,695 | ₩33,815 | ₩34,642 | +0.78% | 197.1만 |
|---|
| 2026.09.22 | ₩35,429 | ₩36,002 | ₩34,669 | ₩34,709 | -2.03% | 157.7만 |
|---|
| 2026.09.21 | ₩34,215 | ₩35,189 | ₩33,549 | ₩34,949 | +2.14% | 131만 |
|---|
| 2026.09.18 | ₩35,175 | ₩35,509 | ₩34,122 | ₩34,575 | -1.71% | 293.8만 |
|---|
| 2026.09.17 | ₩35,882 | ₩36,282 | ₩35,002 | ₩35,335 | -1.52% | 175.9만 |
|---|
| 2026.09.16 | ₩36,722 | ₩36,975 | ₩35,482 | ₩35,789 | -2.54% | 203.1만 |
|---|
| 2026.09.15 | ₩36,642 | ₩37,095 | ₩36,349 | ₩36,762 | +0.33% | 136.3만 |
|---|
| 2026.09.14 | ₩37,335 | ₩37,629 | ₩36,735 | ₩36,789 | -1.46% | 210.3만 |
|---|
| 2026.09.11 | ₩36,682 | ₩37,242 | ₩36,322 | ₩37,162 | +1.31% | 148.9만 |
|---|
| 2026.09.10 | ₩35,575 | ₩35,975 | ₩34,962 | ₩35,949 | +1.05% | 148.9만 |
|---|
| 2026.09.09 | ₩36,402 | ₩36,629 | ₩35,469 | ₩35,562 | -2.31% | 126.9만 |
|---|
| 2026.09.08 | ₩37,842 | ₩37,856 | ₩36,095 | ₩36,242 | -4.23% | 142.4만 |
|---|
| 2026.09.04 | ₩36,655 | ₩38,482 | ₩36,655 | ₩37,736 | +2.95% | 129.7만 |
|---|
| 2026.09.03 | ₩37,335 | ₩38,202 | ₩36,229 | ₩36,895 | -1.18% | 175.1만 |
|---|
| 2026.09.02 | ₩36,242 | ₩37,269 | ₩35,949 | ₩37,082 | +2.32% | 145.5만 |
|---|
| 2026.09.01 | ₩36,615 | ₩37,295 | ₩36,162 | ₩36,202 | -1.13% | 166.5만 |
|---|
| 2026.08.31 | ₩37,175 | ₩37,202 | ₩36,429 | ₩36,802 | -1.00% | 158.8만 |
|---|
| 2026.08.28 | ₩37,682 | ₩37,802 | ₩36,829 | ₩37,469 | -0.57% | 114.7만 |
|---|
| 2026.08.27 | ₩37,669 | ₩37,696 | ₩36,855 | ₩37,122 | -1.45% | 159.4만 |
|---|
| 2026.08.26 | ₩36,829 | ₩37,295 | ₩36,389 | ₩37,135 | +0.83% | 179.7만 |
|---|
| 2026.08.25 | ₩37,802 | ₩37,856 | ₩36,349 | ₩36,655 | -3.03% | 202.6만 |
|---|
| 2026.08.24 | ₩37,722 | ₩37,976 | ₩37,362 | ₩37,722 | 0.00% | 222.6만 |
|---|
| 2026.08.21 | ₩37,122 | ₩38,202 | ₩37,122 | ₩37,602 | +1.29% | 211만 |
|---|
| 2026.08.20 | ₩36,549 | ₩36,882 | ₩36,375 | ₩36,842 | +0.80% | 125.9만 |
|---|
| 2026.08.19 | ₩36,269 | ₩37,202 | ₩36,269 | ₩36,882 | +1.69% | 138.7만 |
|---|
| 2026.08.18 | ₩36,175 | ₩36,962 | ₩35,722 | ₩36,309 | +0.37% | 248만 |
|---|
| 2026.08.17 | ₩37,202 | ₩37,335 | ₩35,869 | ₩36,042 | -3.12% | 186.9만 |
|---|
| 2026.08.14 | ₩37,495 | ₩37,575 | ₩36,895 | ₩37,042 | -1.21% | 216.1만 |
|---|
| 2026.08.13 | ₩34,695 | ₩37,269 | ₩34,695 | ₩37,135 | +7.03% | 361.3만 |
|---|
| 2026.08.12 | ₩35,842 | ₩35,989 | ₩34,375 | ₩34,629 | -3.39% | 161.5만 |
|---|
| 2026.08.11 | ₩34,789 | ₩36,202 | ₩34,535 | ₩35,629 | +2.41% | 167.4만 |
|---|
| 2026.08.10 | ₩34,429 | ₩34,802 | ₩34,122 | ₩34,789 | +1.05% | 106.2만 |
|---|
| 2026.08.07 | ₩34,509 | ₩35,069 | ₩34,349 | ₩34,682 | +0.50% | 111.6만 |
|---|
| 2026.08.06 | ₩35,429 | ₩35,429 | ₩34,069 | ₩34,269 | -3.27% | 137만 |
|---|
| 2026.08.05 | ₩35,402 | ₩35,655 | ₩34,762 | ₩34,922 | -1.36% | 215.2만 |
|---|
| 2026.08.04 | ₩34,815 | ₩35,935 | ₩34,495 | ₩35,349 | +1.53% | 278.1만 |
|---|
| 2026.08.03 | ₩33,029 | ₩33,895 | ₩32,935 | ₩33,749 | +2.18% | 259.5만 |
|---|
| 2026.07.31 | ₩32,882 | ₩33,229 | ₩32,255 | ₩32,722 | -0.49% | 165.8만 |
|---|
| 2026.07.30 | ₩33,069 | ₩33,269 | ₩32,442 | ₩32,855 | -0.65% | 169.3만 |
|---|
| 2026.07.29 | ₩33,922 | ₩34,282 | ₩32,575 | ₩33,109 | -2.40% | 300만 |
|---|
| 2026.07.28 | ₩32,709 | ₩34,189 | ₩32,602 | ₩33,722 | +3.10% | 324.6만 |
|---|
| 2026.07.27 | ₩34,255 | ₩34,469 | ₩32,775 | ₩33,055 | -3.50% | 332.6만 |
|---|
| 2026.07.24 | ₩35,109 | ₩35,202 | ₩33,882 | ₩33,989 | -3.19% | 320.5만 |
|---|
| 2026.07.23 | ₩36,615 | ₩37,269 | ₩34,122 | ₩35,362 | -3.42% | 484.3만 |
|---|
| 2026.07.22 | ₩37,909 | ₩38,362 | ₩36,509 | ₩36,829 | -2.85% | 309.8만 |
|---|
| 2026.07.21 | ₩36,869 | ₩37,989 | ₩36,389 | ₩37,936 | +2.89% | 471.3만 |
|---|
| 2026.07.20 | ₩36,655 | ₩37,389 | ₩35,949 | ₩37,095 | +1.20% | 527.2만 |
|---|
| 2026.07.17 | ₩35,429 | ₩36,295 | ₩35,069 | ₩35,442 | +0.04% | 215만 |
|---|
| 2026.07.16 | ₩34,909 | ₩35,829 | ₩34,695 | ₩35,749 | +2.41% | 232.5만 |
|---|
| 2026.07.15 | ₩33,575 | ₩34,842 | ₩33,282 | ₩34,602 | +3.06% | 207.4만 |
|---|
| 2026.07.14 | ₩33,922 | ₩34,135 | ₩33,189 | ₩33,442 | -1.42% | 148.2만 |
|---|
| 2026.07.13 | ₩34,135 | ₩35,162 | ₩33,815 | ₩33,855 | -0.82% | 217.7만 |
|---|
| 2026.07.10 | ₩33,562 | ₩34,469 | ₩33,415 | ₩33,522 | -0.12% | 202.6만 |
|---|
| 2026.07.09 | ₩33,629 | ₩34,042 | ₩33,042 | ₩33,135 | -1.47% | 147.1만 |
|---|
| 2026.07.08 | ₩34,962 | ₩35,042 | ₩33,575 | ₩33,815 | -3.28% | 227.5만 |
|---|
| 2026.07.07 | ₩33,802 | ₩34,682 | ₩33,682 | ₩34,522 | +2.13% | 196.4만 |
|---|
| 2026.07.06 | ₩33,335 | ₩33,909 | ₩32,815 | ₩33,762 | +1.28% | 219.5만 |
|---|
| 2026.07.02 | ₩32,549 | ₩33,629 | ₩32,229 | ₩33,282 | +2.25% | 215.3만 |
|---|
| 2026.07.01 | ₩32,589 | ₩32,602 | ₩32,002 | ₩32,202 | -1.19% | 235만 |
|---|
| 2026.06.30 | ₩32,242 | ₩32,855 | ₩31,989 | ₩32,615 | +1.16% | 239.3만 |
|---|
| 2026.06.29 | ₩33,335 | ₩33,589 | ₩32,122 | ₩32,309 | -3.08% | 301.1만 |
|---|
| 2026.06.26 | ₩33,749 | ₩34,602 | ₩33,375 | ₩33,589 | -0.47% | 1438.7만 |
|---|
| 2026.06.25 | ₩34,269 | ₩35,335 | ₩33,669 | ₩33,949 | -0.93% | 166.7만 |
|---|
| 2026.06.24 | ₩34,255 | ₩34,669 | ₩33,962 | ₩34,069 | -0.54% | 182.2만 |
|---|
| 2026.06.23 | ₩32,695 | ₩34,589 | ₩32,682 | ₩34,109 | +4.32% | 334.9만 |
|---|
| 2026.06.22 | ₩33,815 | ₩34,215 | ₩32,855 | ₩32,922 | -2.64% | 305.7만 |
|---|
| 2026.06.18 | ₩33,855 | ₩34,495 | ₩33,469 | ₩34,229 | +1.10% | 501.4만 |
|---|
| 2026.06.17 | ₩34,042 | ₩34,975 | ₩33,495 | ₩33,882 | -0.47% | 224만 |
|---|
| 2026.06.16 | ₩34,629 | ₩34,949 | ₩34,135 | ₩34,162 | -1.35% | 163.4만 |
|---|
| 2026.06.15 | ₩34,949 | ₩35,295 | ₩34,522 | ₩34,762 | -0.53% | 189.9만 |
|---|
| 2026.06.12 | ₩34,669 | ₩34,709 | ₩33,962 | ₩34,189 | -1.38% | 171.2만 |
|---|
| 2026.06.11 | ₩32,842 | ₩34,522 | ₩32,455 | ₩34,322 | +4.51% | 246.1만 |
|---|
| 2026.06.10 | ₩33,815 | ₩34,495 | ₩32,482 | ₩32,562 | -3.71% | 426.7만 |
|---|
| 2026.06.09 | ₩33,389 | ₩34,509 | ₩33,162 | ₩33,989 | +1.80% | 190.2만 |
|---|
| 2026.06.08 | ₩32,295 | ₩33,615 | ₩32,069 | ₩33,215 | +2.85% | 182.3만 |
|---|
| 2026.06.05 | ₩32,242 | ₩33,029 | ₩32,095 | ₩32,655 | +1.28% | 231.3만 |
|---|
| 2026.06.04 | ₩32,495 | ₩33,002 | ₩32,335 | ₩32,469 | -0.08% | 155만 |
|---|
| 2026.06.03 | ₩32,802 | ₩33,122 | ₩31,708 | ₩32,335 | -1.42% | 282.9만 |
|---|
| 2026.06.02 | ₩32,522 | ₩33,055 | ₩32,402 | ₩32,842 | +0.98% | 206만 |
|---|
| 2026.06.01 | ₩31,762 | ₩32,855 | ₩31,762 | ₩32,469 | +2.23% | 199.7만 |
|---|
| 2026.05.29 | ₩32,149 | ₩32,509 | ₩31,949 | ₩32,242 | +0.29% | 174만 |
|---|
| 2026.05.28 | ₩31,935 | ₩32,269 | ₩31,615 | ₩32,149 | +0.67% | 169.4만 |
|---|
| 2026.05.27 | ₩31,295 | ₩32,469 | ₩31,255 | ₩32,202 | +2.90% | 208만 |
|---|
| 2026.05.26 | ₩31,695 | ₩31,735 | ₩30,935 | ₩30,948 | -2.36% | 254만 |
|---|
| 2026.05.22 | ₩31,015 | ₩32,229 | ₩31,015 | ₩31,642 | +2.02% | 250.2만 |
|---|
| 2026.05.21 | ₩31,495 | ₩31,562 | ₩29,868 | ₩30,935 | -1.78% | 339.4만 |
|---|
| 2026.05.20 | ₩31,268 | ₩31,975 | ₩30,442 | ₩31,802 | +1.71% | 223.8만 |
|---|
| 2026.05.19 | ₩32,282 | ₩32,282 | ₩30,308 | ₩31,148 | -3.51% | 259.3만 |
|---|
| 2026.05.18 | ₩33,855 | ₩34,002 | ₩32,215 | ₩32,469 | -4.10% | 209.8만 |
|---|
| 2026.05.15 | ₩33,989 | ₩34,362 | ₩33,295 | ₩33,589 | -1.18% | 219.2만 |
|---|
| 2026.05.14 | ₩34,575 | ₩34,882 | ₩34,015 | ₩34,202 | -1.08% | 210.3만 |
|---|
| 2026.05.13 | ₩33,829 | ₩34,189 | ₩33,162 | ₩34,135 | +0.91% | 231.7만 |
|---|
| 2026.05.12 | ₩34,189 | ₩34,322 | ₩32,935 | ₩33,775 | -1.21% | 223.5만 |
|---|
| 2026.05.11 | ₩34,735 | ₩35,989 | ₩33,922 | ₩34,042 | -2.00% | 383.4만 |
|---|
| 2026.05.08 | ₩31,802 | ₩33,922 | ₩31,588 | ₩33,895 | +6.58% | 347.1만 |
|---|
| 2026.05.07 | ₩31,949 | ₩32,575 | ₩31,415 | ₩31,522 | -1.34% | 330.3만 |
|---|
| 2026.05.06 | ₩33,735 | ₩34,375 | ₩31,655 | ₩31,788 | -5.77% | 504.8만 |
|---|
| 2026.05.05 | ₩31,108 | ₩33,495 | ₩30,682 | ₩33,482 | +7.63% | 645.1만 |
|---|
| 2026.05.04 | ₩32,309 | ₩32,589 | ₩30,775 | ₩30,948 | -4.21% | 437.6만 |
|---|
| 2026.05.01 | ₩32,455 | ₩32,789 | ₩31,788 | ₩32,642 | +0.58% | 276.5만 |
|---|
| 2026.04.30 | ₩31,348 | ₩32,362 | ₩31,282 | ₩31,855 | +1.62% | 273.8만 |
|---|
| 2026.04.29 | ₩31,122 | ₩31,615 | ₩31,122 | ₩31,495 | +1.20% | 268.2만 |
|---|
| 2026.04.28 | ₩30,695 | ₩31,642 | ₩30,442 | ₩31,215 | +1.69% | 263만 |
|---|
| 2026.04.27 | ₩30,668 | ₩31,255 | ₩30,002 | ₩30,628 | -0.13% | 291.9만 |
|---|
| 2026.04.24 | ₩31,255 | ₩31,322 | ₩30,735 | ₩30,815 | -1.41% | 403.7만 |
|---|
| 2026.04.23 | ₩30,868 | ₩31,482 | ₩30,788 | ₩31,175 | +0.99% | 246.8만 |
|---|
| 2026.04.22 | ₩32,149 | ₩32,175 | ₩30,308 | ₩30,575 | -4.89% | 306.3만 |
|---|
| 2026.04.21 | ₩32,269 | ₩32,909 | ₩32,135 | ₩32,362 | +0.29% | 253.3만 |
|---|
| 2026.04.20 | ₩31,162 | ₩32,135 | ₩31,015 | ₩31,935 | +2.48% | 318만 |
|---|
| 2026.04.17 | ₩30,175 | ₩31,882 | ₩30,095 | ₩31,322 | +3.80% | 409.8만 |
|---|
| 2026.04.16 | ₩30,442 | ₩30,895 | ₩29,735 | ₩29,922 | -1.71% | 331.9만 |
|---|
| 2026.04.15 | ₩30,908 | ₩31,015 | ₩30,148 | ₩30,482 | -1.38% | 396.4만 |
|---|
| 2026.04.14 | ₩30,722 | ₩31,082 | ₩30,402 | ₩30,895 | +0.56% | 326.6만 |
|---|
| 2026.04.13 | ₩30,362 | ₩30,682 | ₩29,562 | ₩30,522 | +0.53% | 272.6만 |
|---|
| 2026.04.10 | ₩30,242 | ₩31,348 | ₩30,215 | ₩30,388 | +0.49% | 369.4만 |
|---|
| 2026.04.09 | ₩28,402 | ₩30,362 | ₩28,388 | ₩30,215 | +6.38% | 383.5만 |
|---|
| 2026.04.08 | ₩28,362 | ₩28,842 | ₩28,055 | ₩28,442 | +0.28% | 291.2만 |
|---|
| 2026.04.07 | ₩27,935 | ₩28,602 | ₩27,842 | ₩28,242 | +1.10% | 329.6만 |
|---|
| 2026.04.06 | ₩27,842 | ₩28,268 | ₩27,762 | ₩28,002 | +0.57% | 306만 |
|---|
| 2026.04.02 | ₩27,068 | ₩27,882 | ₩26,682 | ₩27,815 | +2.76% | 290.5만 |
|---|
| 2026.04.01 | ₩27,015 | ₩27,428 | ₩26,708 | ₩27,108 | +0.35% | 292.5만 |
|---|
| 2026.03.31 | ₩26,175 | ₩27,255 | ₩26,135 | ₩26,962 | +3.01% | 357.1만 |
|---|
| 2026.03.30 | ₩25,895 | ₩26,388 | ₩25,681 | ₩25,921 | +0.10% | 351.5만 |
|---|
| 2026.03.27 | ₩25,868 | ₩26,242 | ₩25,708 | ₩25,961 | +0.36% | 401.8만 |
|---|
| 2026.03.26 | ₩24,428 | ₩26,242 | ₩24,428 | ₩25,988 | +6.39% | 493.7만 |
|---|
| 2026.03.25 | ₩24,948 | ₩25,148 | ₩24,455 | ₩24,628 | -1.28% | 355.3만 |
|---|
| 2026.03.24 | ₩23,655 | ₩25,588 | ₩23,468 | ₩24,815 | +4.90% | 388.7만 |
|---|
| 2026.03.23 | ₩24,068 | ₩24,561 | ₩23,548 | ₩23,721 | -1.44% | 461.9만 |
|---|
| 2026.03.20 | ₩23,561 | ₩24,095 | ₩23,388 | ₩23,441 | -0.51% | 615.2만 |
|---|
| 2026.03.19 | ₩22,788 | ₩23,575 | ₩22,788 | ₩23,468 | +2.98% | 311.2만 |
|---|
| 2026.03.18 | ₩23,201 | ₩23,868 | ₩22,801 | ₩22,921 | -1.21% | 287.6만 |
|---|
| 2026.03.17 | ₩23,868 | ₩24,281 | ₩23,348 | ₩23,348 | -2.18% | 334만 |
|---|
| 2026.03.16 | ₩23,681 | ₩24,068 | ₩23,628 | ₩23,761 | +0.34% | 258.5만 |
|---|
| 2026.03.13 | ₩23,788 | ₩24,001 | ₩23,388 | ₩23,508 | -1.18% | 339.4만 |
|---|
| 2026.03.12 | ₩24,001 | ₩24,641 | ₩23,815 | ₩23,961 | -0.17% | 397.7만 |
|---|
| 2026.03.11 | ₩24,948 | ₩25,401 | ₩24,215 | ₩24,268 | -2.73% | 446.1만 |
|---|
| 2026.03.10 | ₩25,588 | ₩26,108 | ₩24,988 | ₩25,215 | -1.46% | 330.4만 |
|---|
| 2026.03.09 | ₩25,468 | ₩25,468 | ₩23,748 | ₩25,028 | -1.73% | 414만 |
|---|
| 2026.03.06 | ₩25,188 | ₩25,655 | ₩24,601 | ₩25,615 | +1.69% | 371.3만 |
|---|
| 2026.03.05 | ₩25,668 | ₩25,975 | ₩24,935 | ₩25,441 | -0.88% | 513.1만 |
|---|
| 2026.03.04 | ₩24,628 | ₩26,175 | ₩24,535 | ₩25,948 | +5.36% | 671.9만 |
|---|
| 2026.03.03 | ₩23,068 | ₩24,735 | ₩23,068 | ₩24,655 | +6.88% | 510.7만 |
|---|
| 2026.03.02 | ₩23,281 | ₩23,721 | ₩22,815 | ₩23,695 | +1.78% | 368.4만 |
|---|
| 2026.02.27 | ₩24,255 | ₩24,375 | ₩23,908 | ₩24,001 | -1.04% | 477.9만 |
|---|
| 2026.02.26 | ₩24,695 | ₩24,975 | ₩24,401 | ₩24,521 | -0.70% | 361.7만 |
|---|
| 2026.02.25 | ₩25,815 | ₩26,081 | ₩24,868 | ₩24,908 | -3.51% | 287.3만 |
|---|
| 2026.02.24 | ₩25,868 | ₩26,442 | ₩25,788 | ₩25,948 | +0.31% | 240.8만 |
|---|
| 2026.02.23 | ₩26,775 | ₩26,788 | ₩25,348 | ₩25,828 | -3.54% | 298.6만 |
|---|
| 2026.02.20 | ₩26,882 | ₩27,628 | ₩26,668 | ₩26,815 | -0.25% | 287.4만 |
|---|
| 2026.02.19 | ₩27,148 | ₩27,428 | ₩26,815 | ₩27,042 | -0.39% | 282.2만 |
|---|
| 2026.02.18 | ₩26,775 | ₩27,548 | ₩26,735 | ₩27,442 | +2.49% | 329.5만 |
|---|
| 2026.02.17 | ₩27,215 | ₩27,788 | ₩26,642 | ₩27,135 | -0.29% | 331만 |
|---|
| 2026.02.13 | ₩26,202 | ₩27,255 | ₩26,041 | ₩27,228 | +3.92% | 450만 |
|---|
| 2026.02.12 | ₩27,882 | ₩28,455 | ₩25,988 | ₩26,268 | -5.79% | 584.4만 |
|---|
| 2026.02.11 | ₩27,868 | ₩27,962 | ₩26,828 | ₩27,442 | -1.53% | 579.6만 |
|---|
| 2026.02.10 | ₩26,375 | ₩28,428 | ₩25,841 | ₩27,922 | +5.86% | 968.1만 |
|---|
| 2026.02.09 | ₩27,282 | ₩27,322 | ₩26,375 | ₩26,855 | -1.56% | 455.7만 |
|---|
| 2026.02.06 | ₩26,762 | ₩27,428 | ₩26,562 | ₩27,322 | +2.09% | 361.3만 |
|---|
| 2026.02.05 | ₩27,175 | ₩27,308 | ₩26,415 | ₩26,788 | -1.42% | 292만 |
|---|
| 2026.02.04 | ₩27,015 | ₩27,655 | ₩26,682 | ₩27,348 | +1.23% | 343.4만 |
|---|
| 2026.02.03 | ₩26,068 | ₩27,135 | ₩26,028 | ₩26,562 | +1.89% | 265.3만 |
|---|
| 2026.02.02 | ₩26,028 | ₩26,335 | ₩25,775 | ₩26,081 | +0.20% | 331만 |
|---|
| 2026.01.30 | ₩26,202 | ₩26,548 | ₩25,921 | ₩26,402 | +0.76% | 256.8만 |
|---|
| 2026.01.29 | ₩26,428 | ₩26,735 | ₩26,108 | ₩26,282 | -0.55% | 399.6만 |
|---|
| 2026.01.28 | ₩26,508 | ₩26,948 | ₩26,442 | ₩26,508 | 0.00% | 292.8만 |
|---|
| 2026.01.27 | ₩26,682 | ₩26,748 | ₩26,362 | ₩26,628 | -0.20% | 240.9만 |
|---|
| 2026.01.26 | ₩27,135 | ₩27,295 | ₩26,655 | ₩26,695 | -1.62% | 313.7만 |
|---|
| 2026.01.23 | ₩27,775 | ₩27,935 | ₩27,068 | ₩27,068 | -2.54% | 267.7만 |
|---|
| 2026.01.22 | ₩27,495 | ₩28,002 | ₩27,495 | ₩27,708 | +0.78% | 255만 |
|---|
| 2026.01.21 | ₩27,108 | ₩27,815 | ₩27,095 | ₩27,388 | +1.03% | 269.7만 |
|---|
| 2026.01.20 | ₩27,188 | ₩27,202 | ₩26,535 | ₩26,802 | -1.42% | 372.7만 |
|---|
| 2026.01.16 | ₩28,028 | ₩28,055 | ₩27,282 | ₩27,322 | -2.52% | 269.2만 |
|---|
| 2026.01.15 | ₩28,175 | ₩28,255 | ₩27,815 | ₩28,095 | -0.28% | 236.9만 |
|---|
| 2026.01.14 | ₩28,055 | ₩28,615 | ₩27,935 | ₩28,068 | +0.05% | 255.1만 |
|---|
| 2026.01.13 | ₩27,962 | ₩28,255 | ₩27,668 | ₩28,135 | +0.62% | 258.6만 |
|---|
| 2026.01.12 | ₩28,335 | ₩28,775 | ₩27,708 | ₩27,762 | -2.02% | 448.4만 |
|---|
| 2026.01.09 | ₩28,388 | ₩28,588 | ₩27,668 | ₩28,575 | +0.66% | 244.3만 |
|---|
| 2026.01.08 | ₩27,602 | ₩28,322 | ₩27,548 | ₩28,202 | +2.17% | 238.3만 |
|---|
| 2026.01.07 | ₩28,428 | ₩28,562 | ₩27,628 | ₩27,842 | -2.06% | 238.2만 |
|---|
| 2026.01.06 | ₩27,242 | ₩28,402 | ₩27,175 | ₩28,402 | +4.26% | 315.6만 |
|---|
| 2026.01.05 | ₩27,402 | ₩27,828 | ₩27,255 | ₩27,362 | -0.15% | 326.2만 |
|---|
| 2026.01.02 | ₩27,428 | ₩27,855 | ₩27,428 | ₩27,522 | +0.34% | 247.5만 |
|---|
| 2025.12.31 | ₩27,748 | ₩27,842 | ₩27,202 | ₩27,322 | -1.54% | 302.7만 |
|---|
| 2025.12.30 | ₩27,695 | ₩28,228 | ₩27,668 | ₩27,762 | +0.24% | 210.3만 |
|---|
| 2025.12.29 | ₩28,015 | ₩28,108 | ₩27,695 | ₩27,762 | -0.90% | 220.4만 |
|---|
| 2025.12.26 | ₩27,775 | ₩28,082 | ₩27,628 | ₩28,002 | +0.82% | 179.6만 |
|---|
| 2025.12.24 | ₩27,655 | ₩27,922 | ₩27,402 | ₩27,868 | +0.77% | 110.6만 |
|---|
| 2025.12.23 | ₩27,802 | ₩27,895 | ₩27,348 | ₩27,642 | -0.58% | 252.8만 |
|---|
| 2025.12.22 | ₩28,308 | ₩28,548 | ₩27,842 | ₩27,868 | -1.55% | 231.5만 |
|---|
| 2025.12.19 | ₩28,495 | ₩28,682 | ₩28,082 | ₩28,335 | -0.56% | 458.7만 |
|---|
| 2025.12.18 | ₩28,548 | ₩28,642 | ₩27,948 | ₩28,322 | -0.79% | 331.7만 |
|---|
| 2025.12.17 | ₩28,362 | ₩28,748 | ₩27,908 | ₩28,268 | -0.33% | 303만 |
|---|
| 2025.12.16 | ₩28,562 | ₩28,602 | ₩28,042 | ₩28,335 | -0.79% | 286.9만 |
|---|
| 2025.12.15 | ₩28,762 | ₩28,935 | ₩28,268 | ₩28,495 | -0.93% | 469.6만 |
|---|
| 2025.12.12 | ₩29,988 | ₩30,175 | ₩28,642 | ₩28,788 | -4.00% | 418.8만 |
|---|
| 2025.12.11 | ₩30,082 | ₩30,268 | ₩29,415 | ₩29,802 | -0.93% | 302.4만 |
|---|
| 2025.12.10 | ₩29,295 | ₩30,362 | ₩29,215 | ₩29,922 | +2.14% | 301.1만 |
|---|
| 2025.12.09 | ₩29,695 | ₩30,308 | ₩29,095 | ₩29,162 | -1.80% | 334.5만 |
|---|
| 2025.12.08 | ₩30,695 | ₩30,922 | ₩29,908 | ₩30,015 | -2.22% | 381.3만 |
|---|
| 2025.12.05 | ₩31,615 | ₩31,815 | ₩31,055 | ₩31,148 | -1.48% | 254.4만 |
|---|
| 2025.12.04 | ₩32,935 | ₩32,935 | ₩31,522 | ₩31,642 | -3.93% | 250만 |
|---|
| 2025.12.03 | ₩32,295 | ₩33,309 | ₩32,295 | ₩32,575 | +0.87% | 172.4만 |
|---|
| 2025.12.02 | ₩32,295 | ₩32,442 | ₩31,495 | ₩32,282 | -0.04% | 158.3만 |
|---|
| 2025.12.01 | ₩32,269 | ₩32,709 | ₩32,069 | ₩32,242 | -0.08% | 238.2만 |
|---|
| 2025.11.28 | ₩32,455 | ₩32,815 | ₩32,095 | ₩32,655 | +0.62% | 80.8만 |
|---|
| 2025.11.26 | ₩32,029 | ₩32,935 | ₩32,015 | ₩32,535 | +1.58% | 156.7만 |
|---|
| 2025.11.25 | ₩31,815 | ₩32,495 | ₩31,802 | ₩32,269 | +1.42% | 184만 |
|---|
| 2025.11.24 | ₩31,442 | ₩32,602 | ₩31,055 | ₩32,002 | +1.78% | 252.2만 |
|---|
| 2025.11.21 | ₩29,975 | ₩31,282 | ₩29,815 | ₩31,255 | +4.27% | 532.9만 |
|---|
| 2025.11.20 | ₩30,602 | ₩31,202 | ₩29,562 | ₩29,695 | -2.96% | 401.1만 |
|---|
| 2025.11.19 | ₩31,642 | ₩32,109 | ₩30,495 | ₩30,615 | -3.24% | 232.7만 |
|---|
| 2025.11.18 | ₩31,602 | ₩32,069 | ₩31,415 | ₩31,668 | +0.21% | 181.9만 |
|---|
| 2025.11.17 | ₩32,655 | ₩32,869 | ₩31,562 | ₩31,855 | -2.45% | 226.3만 |
|---|
| 2025.11.14 | ₩32,789 | ₩33,149 | ₩32,655 | ₩32,949 | +0.49% | 169.1만 |
|---|
| 2025.11.13 | ₩33,255 | ₩33,895 | ₩32,882 | ₩33,082 | -0.52% | 172.3만 |
|---|
| 2025.11.12 | ₩33,709 | ₩34,202 | ₩33,335 | ₩33,602 | -0.32% | 153.3만 |
|---|
| 2025.11.11 | ₩34,002 | ₩34,242 | ₩33,495 | ₩33,775 | -0.67% | 149.2만 |
|---|
| 2025.11.10 | ₩34,122 | ₩34,295 | ₩32,762 | ₩33,655 | -1.37% | 185.2만 |
|---|
| 2025.11.07 | ₩33,522 | ₩34,575 | ₩33,349 | ₩34,122 | +1.79% | 200.9만 |
|---|
| 2025.11.06 | ₩33,775 | ₩34,242 | ₩33,069 | ₩33,522 | -0.75% | 194.5만 |
|---|
| 2025.11.05 | ₩33,882 | ₩34,309 | ₩33,002 | ₩33,909 | +0.08% | 256.4만 |
|---|
| 2025.11.04 | ₩35,749 | ₩35,855 | ₩32,455 | ₩33,815 | -5.41% | 516.9만 |
|---|
| 2025.11.03 | ₩35,522 | ₩36,255 | ₩34,962 | ₩36,149 | +1.76% | 310.7만 |
|---|
| 2025.10.31 | ₩34,829 | ₩36,095 | ₩34,695 | ₩35,975 | +3.29% | 174.7만 |
|---|
| 2025.10.30 | ₩35,362 | ₩36,322 | ₩35,082 | ₩35,535 | +0.49% | 180.2만 |
|---|
| 2025.10.29 | ₩36,162 | ₩36,615 | ₩35,655 | ₩35,935 | -0.63% | 120.6만 |
|---|
| 2025.10.28 | ₩35,935 | ₩36,682 | ₩35,749 | ₩36,482 | +1.52% | 104.8만 |
|---|
| 2025.10.27 | ₩36,802 | ₩37,242 | ₩35,615 | ₩35,975 | -2.25% | 238만 |
|---|
| 2025.10.24 | ₩37,189 | ₩37,816 | ₩36,895 | ₩37,615 | +1.15% | 126.2만 |
|---|
| 2025.10.23 | ₩36,402 | ₩36,869 | ₩35,949 | ₩36,842 | +1.21% | 159.2만 |
|---|
| 2025.10.22 | ₩36,309 | ₩36,802 | ₩35,815 | ₩36,149 | -0.44% | 113.4만 |
|---|
| 2025.10.21 | ₩35,695 | ₩36,535 | ₩35,509 | ₩36,402 | +1.98% | 160.2만 |
|---|
| 2025.10.20 | ₩35,922 | ₩36,162 | ₩35,469 | ₩35,575 | -0.97% | 153.9만 |
|---|
| 2025.10.17 | ₩35,482 | ₩35,842 | ₩35,269 | ₩35,655 | +0.49% | 80.9만 |
|---|
| 2025.10.16 | ₩35,829 | ₩35,962 | ₩35,229 | ₩35,735 | -0.26% | 100.2만 |
|---|
| 2025.10.15 | ₩36,109 | ₩36,442 | ₩35,482 | ₩35,855 | -0.70% | 108.8만 |
|---|
| 2025.10.14 | ₩34,602 | ₩36,202 | ₩34,549 | ₩36,002 | +4.05% | 112.1만 |
|---|
| 2025.10.13 | ₩34,882 | ₩35,269 | ₩34,682 | ₩35,029 | +0.42% | 96.7만 |
|---|
| 2025.10.10 | ₩35,349 | ₩35,749 | ₩34,429 | ₩34,749 | -1.70% | 128.9만 |
|---|