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 | ₩35,713 | ₩36,408 | ₩35,593 | ₩35,914 | +0.56% | 151.1만 |
| 2026.10.08 | ₩35,700 | ₩36,822 | ₩35,500 | ₩35,713 | +0.04% | 296.6만 |
| 2026.10.07 | ₩35,740 | ₩36,034 | ₩34,605 | ₩35,980 | +0.67% | 209.3만 |
| 2026.10.06 | ₩35,607 | ₩36,234 | ₩35,420 | ₩35,967 | +1.01% | 226.5만 |
| 2026.10.05 | ₩34,432 | ₩36,314 | ₩33,924 | ₩34,966 | +1.55% | 370.3만 |
| 2026.10.02 | ₩33,364 | ₩33,484 | ₩32,669 | ₩32,776 | -1.76% | 170.9만 |
| 2026.10.01 | ₩32,616 | ₩33,377 | ₩32,042 | ₩33,150 | +1.64% | 194.6만 |
| 2026.09.30 | ₩33,524 | ₩33,684 | ₩32,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,616 |
| -2.71% |
| 188.2만 |
| 2026.09.29 | ₩32,736 | ₩33,150 | ₩32,282 | ₩33,137 | +1.22% | 215.3만 |
|---|
| 2026.09.28 | ₩33,818 | ₩33,844 | ₩32,763 | ₩32,936 | -2.61% | 175만 |
|---|
| 2026.09.25 | ₩34,218 | ₩34,338 | ₩33,604 | ₩33,978 | -0.70% | 229.6만 |
|---|
| 2026.09.24 | ₩34,672 | ₩34,899 | ₩33,564 | ₩34,071 | -1.73% | 224.1만 |
|---|
| 2026.09.23 | ₩34,418 | ₩34,739 | ₩33,858 | ₩34,685 | +0.78% | 197.1만 |
|---|
| 2026.09.22 | ₩35,473 | ₩36,047 | ₩34,712 | ₩34,752 | -2.03% | 157.7만 |
|---|
| 2026.09.21 | ₩34,258 | ₩35,233 | ₩33,591 | ₩34,992 | +2.14% | 131만 |
|---|
| 2026.09.18 | ₩35,219 | ₩35,553 | ₩34,165 | ₩34,619 | -1.71% | 293.8만 |
|---|
| 2026.09.17 | ₩35,927 | ₩36,328 | ₩35,046 | ₩35,380 | -1.52% | 175.9만 |
|---|
| 2026.09.16 | ₩36,768 | ₩37,022 | ₩35,526 | ₩35,834 | -2.54% | 203.1만 |
|---|
| 2026.09.15 | ₩36,688 | ₩37,142 | ₩36,394 | ₩36,808 | +0.33% | 136.3만 |
|---|
| 2026.09.14 | ₩37,382 | ₩37,676 | ₩36,781 | ₩36,835 | -1.46% | 210.3만 |
|---|
| 2026.09.11 | ₩36,728 | ₩37,289 | ₩36,368 | ₩37,209 | +1.31% | 148.9만 |
|---|
| 2026.09.10 | ₩35,620 | ₩36,020 | ₩35,006 | ₩35,994 | +1.05% | 148.9만 |
|---|
| 2026.09.09 | ₩36,448 | ₩36,675 | ₩35,513 | ₩35,607 | -2.31% | 126.9만 |
|---|
| 2026.09.08 | ₩37,890 | ₩37,903 | ₩36,141 | ₩36,287 | -4.23% | 142.4만 |
|---|
| 2026.09.04 | ₩36,701 | ₩38,530 | ₩36,701 | ₩37,783 | +2.95% | 129.7만 |
|---|
| 2026.09.03 | ₩37,382 | ₩38,250 | ₩36,274 | ₩36,942 | -1.18% | 175.1만 |
|---|
| 2026.09.02 | ₩36,287 | ₩37,315 | ₩35,994 | ₩37,129 | +2.32% | 145.5만 |
|---|
| 2026.09.01 | ₩36,661 | ₩37,342 | ₩36,207 | ₩36,247 | -1.13% | 166.5만 |
|---|
| 2026.08.31 | ₩37,222 | ₩37,249 | ₩36,474 | ₩36,848 | -1.00% | 158.8만 |
|---|
| 2026.08.28 | ₩37,729 | ₩37,850 | ₩36,875 | ₩37,516 | -0.57% | 114.7만 |
|---|
| 2026.08.27 | ₩37,716 | ₩37,743 | ₩36,902 | ₩37,169 | -1.45% | 159.4만 |
|---|
| 2026.08.26 | ₩36,875 | ₩37,342 | ₩36,434 | ₩37,182 | +0.83% | 179.7만 |
|---|
| 2026.08.25 | ₩37,850 | ₩37,903 | ₩36,394 | ₩36,701 | -3.03% | 202.6만 |
|---|
| 2026.08.24 | ₩37,769 | ₩38,023 | ₩37,409 | ₩37,769 | 0.00% | 222.6만 |
|---|
| 2026.08.21 | ₩37,169 | ₩38,250 | ₩37,169 | ₩37,649 | +1.29% | 211만 |
|---|
| 2026.08.20 | ₩36,595 | ₩36,928 | ₩36,421 | ₩36,888 | +0.80% | 125.9만 |
|---|
| 2026.08.19 | ₩36,314 | ₩37,249 | ₩36,314 | ₩36,928 | +1.69% | 138.7만 |
|---|
| 2026.08.18 | ₩36,221 | ₩37,008 | ₩35,767 | ₩36,354 | +0.37% | 248만 |
|---|
| 2026.08.17 | ₩37,249 | ₩37,382 | ₩35,914 | ₩36,087 | -3.12% | 186.9만 |
|---|
| 2026.08.14 | ₩37,542 | ₩37,623 | ₩36,942 | ₩37,089 | -1.21% | 216.1만 |
|---|
| 2026.08.13 | ₩34,739 | ₩37,315 | ₩34,739 | ₩37,182 | +7.03% | 361.3만 |
|---|
| 2026.08.12 | ₩35,887 | ₩36,034 | ₩34,418 | ₩34,672 | -3.39% | 161.5만 |
|---|
| 2026.08.11 | ₩34,832 | ₩36,247 | ₩34,579 | ₩35,673 | +2.41% | 167.4만 |
|---|
| 2026.08.10 | ₩34,472 | ₩34,846 | ₩34,165 | ₩34,832 | +1.05% | 106.2만 |
|---|
| 2026.08.07 | ₩34,552 | ₩35,113 | ₩34,392 | ₩34,725 | +0.50% | 111.6만 |
|---|
| 2026.08.06 | ₩35,473 | ₩35,473 | ₩34,111 | ₩34,312 | -3.27% | 137만 |
|---|
| 2026.08.05 | ₩35,446 | ₩35,700 | ₩34,806 | ₩34,966 | -1.36% | 215.2만 |
|---|
| 2026.08.04 | ₩34,859 | ₩35,980 | ₩34,539 | ₩35,393 | +1.53% | 278.1만 |
|---|
| 2026.08.03 | ₩33,070 | ₩33,938 | ₩32,976 | ₩33,791 | +2.18% | 259.5만 |
|---|
| 2026.07.31 | ₩32,923 | ₩33,270 | ₩32,296 | ₩32,763 | -0.49% | 165.8만 |
|---|
| 2026.07.30 | ₩33,110 | ₩33,310 | ₩32,482 | ₩32,896 | -0.65% | 169.3만 |
|---|
| 2026.07.29 | ₩33,964 | ₩34,325 | ₩32,616 | ₩33,150 | -2.40% | 300만 |
|---|
| 2026.07.28 | ₩32,750 | ₩34,231 | ₩32,643 | ₩33,764 | +3.10% | 324.6만 |
|---|
| 2026.07.27 | ₩34,298 | ₩34,512 | ₩32,816 | ₩33,097 | -3.50% | 332.6만 |
|---|
| 2026.07.24 | ₩35,153 | ₩35,246 | ₩33,924 | ₩34,031 | -3.19% | 320.5만 |
|---|
| 2026.07.23 | ₩36,661 | ₩37,315 | ₩34,165 | ₩35,406 | -3.42% | 484.3만 |
|---|
| 2026.07.22 | ₩37,956 | ₩38,410 | ₩36,554 | ₩36,875 | -2.85% | 309.8만 |
|---|
| 2026.07.21 | ₩36,915 | ₩38,036 | ₩36,434 | ₩37,983 | +2.89% | 471.3만 |
|---|
| 2026.07.20 | ₩36,701 | ₩37,436 | ₩35,994 | ₩37,142 | +1.20% | 527.2만 |
|---|
| 2026.07.17 | ₩35,473 | ₩36,341 | ₩35,113 | ₩35,486 | +0.04% | 215만 |
|---|
| 2026.07.16 | ₩34,952 | ₩35,874 | ₩34,739 | ₩35,793 | +2.41% | 232.5만 |
|---|
| 2026.07.15 | ₩33,617 | ₩34,886 | ₩33,324 | ₩34,645 | +3.06% | 207.4만 |
|---|
| 2026.07.14 | ₩33,964 | ₩34,178 | ₩33,230 | ₩33,484 | -1.42% | 148.2만 |
|---|
| 2026.07.13 | ₩34,178 | ₩35,206 | ₩33,858 | ₩33,898 | -0.82% | 217.7만 |
|---|
| 2026.07.10 | ₩33,604 | ₩34,512 | ₩33,457 | ₩33,564 | -0.12% | 202.6만 |
|---|
| 2026.07.09 | ₩33,671 | ₩34,085 | ₩33,083 | ₩33,177 | -1.47% | 147.1만 |
|---|
| 2026.07.08 | ₩35,006 | ₩35,086 | ₩33,617 | ₩33,858 | -3.28% | 227.5만 |
|---|
| 2026.07.07 | ₩33,844 | ₩34,725 | ₩33,724 | ₩34,565 | +2.13% | 196.4만 |
|---|
| 2026.07.06 | ₩33,377 | ₩33,951 | ₩32,856 | ₩33,804 | +1.28% | 219.5만 |
|---|
| 2026.07.02 | ₩32,589 | ₩33,671 | ₩32,269 | ₩33,324 | +2.25% | 215.3만 |
|---|
| 2026.07.01 | ₩32,629 | ₩32,643 | ₩32,042 | ₩32,242 | -1.19% | 235만 |
|---|
| 2026.06.30 | ₩32,282 | ₩32,896 | ₩32,029 | ₩32,656 | +1.16% | 239.3만 |
|---|
| 2026.06.29 | ₩33,377 | ₩33,631 | ₩32,162 | ₩32,349 | -3.08% | 301.1만 |
|---|
| 2026.06.26 | ₩33,791 | ₩34,645 | ₩33,417 | ₩33,631 | -0.47% | 1438.7만 |
|---|
| 2026.06.25 | ₩34,312 | ₩35,380 | ₩33,711 | ₩33,991 | -0.93% | 166.7만 |
|---|
| 2026.06.24 | ₩34,298 | ₩34,712 | ₩34,004 | ₩34,111 | -0.54% | 182.2만 |
|---|
| 2026.06.23 | ₩32,736 | ₩34,632 | ₩32,723 | ₩34,151 | +4.32% | 334.9만 |
|---|
| 2026.06.22 | ₩33,858 | ₩34,258 | ₩32,896 | ₩32,963 | -2.64% | 305.7만 |
|---|
| 2026.06.18 | ₩33,898 | ₩34,539 | ₩33,511 | ₩34,272 | +1.10% | 501.4만 |
|---|
| 2026.06.17 | ₩34,085 | ₩35,019 | ₩33,537 | ₩33,924 | -0.47% | 224만 |
|---|
| 2026.06.16 | ₩34,672 | ₩34,992 | ₩34,178 | ₩34,205 | -1.35% | 163.4만 |
|---|
| 2026.06.15 | ₩34,992 | ₩35,340 | ₩34,565 | ₩34,806 | -0.53% | 189.9만 |
|---|
| 2026.06.12 | ₩34,712 | ₩34,752 | ₩34,004 | ₩34,231 | -1.38% | 171.2만 |
|---|
| 2026.06.11 | ₩32,883 | ₩34,565 | ₩32,496 | ₩34,365 | +4.51% | 246.1만 |
|---|
| 2026.06.10 | ₩33,858 | ₩34,539 | ₩32,523 | ₩32,603 | -3.71% | 426.7만 |
|---|
| 2026.06.09 | ₩33,430 | ₩34,552 | ₩33,203 | ₩34,031 | +1.80% | 190.2만 |
|---|
| 2026.06.08 | ₩32,336 | ₩33,657 | ₩32,109 | ₩33,257 | +2.85% | 182.3만 |
|---|
| 2026.06.05 | ₩32,282 | ₩33,070 | ₩32,135 | ₩32,696 | +1.28% | 231.3만 |
|---|
| 2026.06.04 | ₩32,536 | ₩33,043 | ₩32,376 | ₩32,509 | -0.08% | 155만 |
|---|
| 2026.06.03 | ₩32,843 | ₩33,163 | ₩31,748 | ₩32,376 | -1.42% | 282.9만 |
|---|
| 2026.06.02 | ₩32,563 | ₩33,097 | ₩32,442 | ₩32,883 | +0.98% | 206만 |
|---|
| 2026.06.01 | ₩31,802 | ₩32,896 | ₩31,802 | ₩32,509 | +2.23% | 199.7만 |
|---|
| 2026.05.29 | ₩32,189 | ₩32,549 | ₩31,989 | ₩32,282 | +0.29% | 174만 |
|---|
| 2026.05.28 | ₩31,975 | ₩32,309 | ₩31,655 | ₩32,189 | +0.67% | 169.4만 |
|---|
| 2026.05.27 | ₩31,334 | ₩32,509 | ₩31,294 | ₩32,242 | +2.90% | 208만 |
|---|
| 2026.05.26 | ₩31,735 | ₩31,775 | ₩30,974 | ₩30,987 | -2.36% | 254만 |
|---|
| 2026.05.22 | ₩31,054 | ₩32,269 | ₩31,054 | ₩31,681 | +2.02% | 250.2만 |
|---|
| 2026.05.21 | ₩31,535 | ₩31,601 | ₩29,906 | ₩30,974 | -1.78% | 339.4만 |
|---|
| 2026.05.20 | ₩31,308 | ₩32,015 | ₩30,480 | ₩31,842 | +1.71% | 223.8만 |
|---|
| 2026.05.19 | ₩32,322 | ₩32,322 | ₩30,346 | ₩31,187 | -3.51% | 259.3만 |
|---|
| 2026.05.18 | ₩33,898 | ₩34,045 | ₩32,256 | ₩32,509 | -4.10% | 209.8만 |
|---|
| 2026.05.15 | ₩34,031 | ₩34,405 | ₩33,337 | ₩33,631 | -1.18% | 219.2만 |
|---|
| 2026.05.14 | ₩34,619 | ₩34,926 | ₩34,058 | ₩34,245 | -1.08% | 210.3만 |
|---|
| 2026.05.13 | ₩33,871 | ₩34,231 | ₩33,203 | ₩34,178 | +0.91% | 231.7만 |
|---|
| 2026.05.12 | ₩34,231 | ₩34,365 | ₩32,976 | ₩33,818 | -1.21% | 223.5만 |
|---|
| 2026.05.11 | ₩34,779 | ₩36,034 | ₩33,964 | ₩34,085 | -2.00% | 383.4만 |
|---|
| 2026.05.08 | ₩31,842 | ₩33,964 | ₩31,628 | ₩33,938 | +6.58% | 347.1만 |
|---|
| 2026.05.07 | ₩31,989 | ₩32,616 | ₩31,454 | ₩31,561 | -1.34% | 330.3만 |
|---|
| 2026.05.06 | ₩33,778 | ₩34,418 | ₩31,695 | ₩31,828 | -5.77% | 504.8만 |
|---|
| 2026.05.05 | ₩31,147 | ₩33,537 | ₩30,720 | ₩33,524 | +7.63% | 645.1만 |
|---|
| 2026.05.04 | ₩32,349 | ₩32,629 | ₩30,814 | ₩30,987 | -4.21% | 437.6만 |
|---|
| 2026.05.01 | ₩32,496 | ₩32,830 | ₩31,828 | ₩32,683 | +0.58% | 276.5만 |
|---|
| 2026.04.30 | ₩31,388 | ₩32,402 | ₩31,321 | ₩31,895 | +1.62% | 273.8만 |
|---|
| 2026.04.29 | ₩31,161 | ₩31,655 | ₩31,161 | ₩31,535 | +1.20% | 268.2만 |
|---|
| 2026.04.28 | ₩30,734 | ₩31,681 | ₩30,480 | ₩31,254 | +1.69% | 263만 |
|---|
| 2026.04.27 | ₩30,707 | ₩31,294 | ₩30,039 | ₩30,667 | -0.13% | 291.9만 |
|---|
| 2026.04.24 | ₩31,294 | ₩31,361 | ₩30,774 | ₩30,854 | -1.41% | 403.7만 |
|---|
| 2026.04.23 | ₩30,907 | ₩31,521 | ₩30,827 | ₩31,214 | +0.99% | 246.8만 |
|---|
| 2026.04.22 | ₩32,189 | ₩32,215 | ₩30,346 | ₩30,613 | -4.89% | 306.3만 |
|---|
| 2026.04.21 | ₩32,309 | ₩32,950 | ₩32,175 | ₩32,402 | +0.29% | 253.3만 |
|---|
| 2026.04.20 | ₩31,201 | ₩32,175 | ₩31,054 | ₩31,975 | +2.48% | 318만 |
|---|
| 2026.04.17 | ₩30,213 | ₩31,922 | ₩30,133 | ₩31,361 | +3.80% | 409.8만 |
|---|
| 2026.04.16 | ₩30,480 | ₩30,934 | ₩29,772 | ₩29,959 | -1.71% | 331.9만 |
|---|
| 2026.04.15 | ₩30,947 | ₩31,054 | ₩30,186 | ₩30,520 | -1.38% | 396.4만 |
|---|
| 2026.04.14 | ₩30,760 | ₩31,121 | ₩30,440 | ₩30,934 | +0.56% | 326.6만 |
|---|
| 2026.04.13 | ₩30,400 | ₩30,720 | ₩29,599 | ₩30,560 | +0.53% | 272.6만 |
|---|
| 2026.04.10 | ₩30,280 | ₩31,388 | ₩30,253 | ₩30,426 | +0.49% | 369.4만 |
|---|
| 2026.04.09 | ₩28,437 | ₩30,400 | ₩28,424 | ₩30,253 | +6.38% | 383.5만 |
|---|
| 2026.04.08 | ₩28,397 | ₩28,878 | ₩28,090 | ₩28,477 | +0.28% | 291.2만 |
|---|
| 2026.04.07 | ₩27,970 | ₩28,637 | ₩27,876 | ₩28,277 | +1.10% | 329.6만 |
|---|
| 2026.04.06 | ₩27,876 | ₩28,304 | ₩27,796 | ₩28,037 | +0.57% | 306만 |
|---|
| 2026.04.02 | ₩27,102 | ₩27,917 | ₩26,715 | ₩27,850 | +2.76% | 290.5만 |
|---|
| 2026.04.01 | ₩27,049 | ₩27,463 | ₩26,742 | ₩27,142 | +0.35% | 292.5만 |
|---|
| 2026.03.31 | ₩26,208 | ₩27,289 | ₩26,168 | ₩26,995 | +3.01% | 357.1만 |
|---|
| 2026.03.30 | ₩25,927 | ₩26,421 | ₩25,714 | ₩25,954 | +0.10% | 351.5만 |
|---|
| 2026.03.27 | ₩25,901 | ₩26,274 | ₩25,740 | ₩25,994 | +0.36% | 401.8만 |
|---|
| 2026.03.26 | ₩24,459 | ₩26,274 | ₩24,459 | ₩26,021 | +6.39% | 493.7만 |
|---|
| 2026.03.25 | ₩24,979 | ₩25,180 | ₩24,485 | ₩24,659 | -1.28% | 355.3만 |
|---|
| 2026.03.24 | ₩23,684 | ₩25,620 | ₩23,497 | ₩24,846 | +4.90% | 388.7만 |
|---|
| 2026.03.23 | ₩24,098 | ₩24,592 | ₩23,578 | ₩23,751 | -1.44% | 461.9만 |
|---|
| 2026.03.20 | ₩23,591 | ₩24,125 | ₩23,417 | ₩23,471 | -0.51% | 615.2만 |
|---|
| 2026.03.19 | ₩22,817 | ₩23,604 | ₩22,817 | ₩23,497 | +2.98% | 311.2만 |
|---|
| 2026.03.18 | ₩23,230 | ₩23,898 | ₩22,830 | ₩22,950 | -1.21% | 287.6만 |
|---|
| 2026.03.17 | ₩23,898 | ₩24,312 | ₩23,377 | ₩23,377 | -2.18% | 334만 |
|---|
| 2026.03.16 | ₩23,711 | ₩24,098 | ₩23,658 | ₩23,791 | +0.34% | 258.5만 |
|---|
| 2026.03.13 | ₩23,818 | ₩24,031 | ₩23,417 | ₩23,537 | -1.18% | 339.4만 |
|---|
| 2026.03.12 | ₩24,031 | ₩24,672 | ₩23,845 | ₩23,991 | -0.17% | 397.7만 |
|---|
| 2026.03.11 | ₩24,979 | ₩25,433 | ₩24,245 | ₩24,298 | -2.73% | 446.1만 |
|---|
| 2026.03.10 | ₩25,620 | ₩26,141 | ₩25,019 | ₩25,246 | -1.46% | 330.4만 |
|---|
| 2026.03.09 | ₩25,500 | ₩25,500 | ₩23,778 | ₩25,059 | -1.73% | 414만 |
|---|
| 2026.03.06 | ₩25,220 | ₩25,687 | ₩24,632 | ₩25,647 | +1.69% | 371.3만 |
|---|
| 2026.03.05 | ₩25,700 | ₩26,007 | ₩24,966 | ₩25,473 | -0.88% | 513.1만 |
|---|
| 2026.03.04 | ₩24,659 | ₩26,208 | ₩24,565 | ₩25,981 | +5.36% | 671.9만 |
|---|
| 2026.03.03 | ₩23,097 | ₩24,766 | ₩23,097 | ₩24,686 | +6.88% | 510.7만 |
|---|
| 2026.03.02 | ₩23,310 | ₩23,751 | ₩22,843 | ₩23,724 | +1.78% | 368.4만 |
|---|
| 2026.02.27 | ₩24,285 | ₩24,405 | ₩23,938 | ₩24,031 | -1.04% | 477.9만 |
|---|
| 2026.02.26 | ₩24,726 | ₩25,006 | ₩24,432 | ₩24,552 | -0.70% | 361.7만 |
|---|
| 2026.02.25 | ₩25,847 | ₩26,114 | ₩24,899 | ₩24,939 | -3.51% | 287.3만 |
|---|
| 2026.02.24 | ₩25,901 | ₩26,475 | ₩25,820 | ₩25,981 | +0.31% | 240.8만 |
|---|
| 2026.02.23 | ₩26,808 | ₩26,822 | ₩25,380 | ₩25,861 | -3.54% | 298.6만 |
|---|
| 2026.02.20 | ₩26,915 | ₩27,663 | ₩26,702 | ₩26,848 | -0.25% | 287.4만 |
|---|
| 2026.02.19 | ₩27,182 | ₩27,463 | ₩26,848 | ₩27,075 | -0.39% | 282.2만 |
|---|
| 2026.02.18 | ₩26,808 | ₩27,583 | ₩26,768 | ₩27,476 | +2.49% | 329.5만 |
|---|
| 2026.02.17 | ₩27,249 | ₩27,823 | ₩26,675 | ₩27,169 | -0.29% | 331만 |
|---|
| 2026.02.13 | ₩26,234 | ₩27,289 | ₩26,074 | ₩27,262 | +3.92% | 450만 |
|---|
| 2026.02.12 | ₩27,917 | ₩28,491 | ₩26,021 | ₩26,301 | -5.79% | 584.4만 |
|---|
| 2026.02.11 | ₩27,903 | ₩27,997 | ₩26,862 | ₩27,476 | -1.53% | 579.6만 |
|---|
| 2026.02.10 | ₩26,408 | ₩28,464 | ₩25,874 | ₩27,957 | +5.86% | 968.1만 |
|---|
| 2026.02.09 | ₩27,316 | ₩27,356 | ₩26,408 | ₩26,889 | -1.56% | 455.7만 |
|---|
| 2026.02.06 | ₩26,795 | ₩27,463 | ₩26,595 | ₩27,356 | +2.09% | 361.3만 |
|---|
| 2026.02.05 | ₩27,209 | ₩27,342 | ₩26,448 | ₩26,822 | -1.42% | 292만 |
|---|
| 2026.02.04 | ₩27,049 | ₩27,690 | ₩26,715 | ₩27,382 | +1.23% | 343.4만 |
|---|
| 2026.02.03 | ₩26,101 | ₩27,169 | ₩26,061 | ₩26,595 | +1.89% | 265.3만 |
|---|
| 2026.02.02 | ₩26,061 | ₩26,368 | ₩25,807 | ₩26,114 | +0.20% | 331만 |
|---|
| 2026.01.30 | ₩26,234 | ₩26,581 | ₩25,954 | ₩26,435 | +0.76% | 256.8만 |
|---|
| 2026.01.29 | ₩26,461 | ₩26,768 | ₩26,141 | ₩26,314 | -0.55% | 399.6만 |
|---|
| 2026.01.28 | ₩26,541 | ₩26,982 | ₩26,475 | ₩26,541 | 0.00% | 292.8만 |
|---|
| 2026.01.27 | ₩26,715 | ₩26,782 | ₩26,395 | ₩26,662 | -0.20% | 240.9만 |
|---|
| 2026.01.26 | ₩27,169 | ₩27,329 | ₩26,688 | ₩26,728 | -1.62% | 313.7만 |
|---|
| 2026.01.23 | ₩27,810 | ₩27,970 | ₩27,102 | ₩27,102 | -2.54% | 267.7만 |
|---|
| 2026.01.22 | ₩27,529 | ₩28,037 | ₩27,529 | ₩27,743 | +0.78% | 255만 |
|---|
| 2026.01.21 | ₩27,142 | ₩27,850 | ₩27,129 | ₩27,423 | +1.03% | 269.7만 |
|---|
| 2026.01.20 | ₩27,222 | ₩27,236 | ₩26,568 | ₩26,835 | -1.42% | 372.7만 |
|---|
| 2026.01.16 | ₩28,063 | ₩28,090 | ₩27,316 | ₩27,356 | -2.52% | 269.2만 |
|---|
| 2026.01.15 | ₩28,210 | ₩28,290 | ₩27,850 | ₩28,130 | -0.28% | 236.9만 |
|---|
| 2026.01.14 | ₩28,090 | ₩28,651 | ₩27,970 | ₩28,103 | +0.05% | 255.1만 |
|---|
| 2026.01.13 | ₩27,997 | ₩28,290 | ₩27,703 | ₩28,170 | +0.62% | 258.6만 |
|---|
| 2026.01.12 | ₩28,370 | ₩28,811 | ₩27,743 | ₩27,796 | -2.02% | 448.4만 |
|---|
| 2026.01.09 | ₩28,424 | ₩28,624 | ₩27,703 | ₩28,611 | +0.66% | 244.3만 |
|---|
| 2026.01.08 | ₩27,636 | ₩28,357 | ₩27,583 | ₩28,237 | +2.17% | 238.3만 |
|---|
| 2026.01.07 | ₩28,464 | ₩28,597 | ₩27,663 | ₩27,876 | -2.06% | 238.2만 |
|---|
| 2026.01.06 | ₩27,276 | ₩28,437 | ₩27,209 | ₩28,437 | +4.26% | 315.6만 |
|---|
| 2026.01.05 | ₩27,436 | ₩27,863 | ₩27,289 | ₩27,396 | -0.15% | 326.2만 |
|---|
| 2026.01.02 | ₩27,463 | ₩27,890 | ₩27,463 | ₩27,556 | +0.34% | 247.5만 |
|---|
| 2025.12.31 | ₩27,783 | ₩27,876 | ₩27,236 | ₩27,356 | -1.54% | 302.7만 |
|---|
| 2025.12.30 | ₩27,730 | ₩28,264 | ₩27,703 | ₩27,796 | +0.24% | 210.3만 |
|---|
| 2025.12.29 | ₩28,050 | ₩28,143 | ₩27,730 | ₩27,796 | -0.90% | 220.4만 |
|---|
| 2025.12.26 | ₩27,810 | ₩28,117 | ₩27,663 | ₩28,037 | +0.82% | 179.6만 |
|---|
| 2025.12.24 | ₩27,690 | ₩27,957 | ₩27,436 | ₩27,903 | +0.77% | 110.6만 |
|---|
| 2025.12.23 | ₩27,836 | ₩27,930 | ₩27,382 | ₩27,676 | -0.58% | 252.8만 |
|---|
| 2025.12.22 | ₩28,344 | ₩28,584 | ₩27,876 | ₩27,903 | -1.55% | 231.5만 |
|---|
| 2025.12.19 | ₩28,531 | ₩28,718 | ₩28,117 | ₩28,370 | -0.56% | 458.7만 |
|---|
| 2025.12.18 | ₩28,584 | ₩28,678 | ₩27,983 | ₩28,357 | -0.79% | 331.7만 |
|---|
| 2025.12.17 | ₩28,397 | ₩28,784 | ₩27,943 | ₩28,304 | -0.33% | 303만 |
|---|
| 2025.12.16 | ₩28,597 | ₩28,637 | ₩28,077 | ₩28,370 | -0.79% | 286.9만 |
|---|
| 2025.12.15 | ₩28,798 | ₩28,971 | ₩28,304 | ₩28,531 | -0.93% | 469.6만 |
|---|
| 2025.12.12 | ₩30,026 | ₩30,213 | ₩28,678 | ₩28,824 | -4.00% | 418.8만 |
|---|
| 2025.12.11 | ₩30,119 | ₩30,306 | ₩29,452 | ₩29,839 | -0.93% | 302.4만 |
|---|
| 2025.12.10 | ₩29,332 | ₩30,400 | ₩29,252 | ₩29,959 | +2.14% | 301.1만 |
|---|
| 2025.12.09 | ₩29,732 | ₩30,346 | ₩29,131 | ₩29,198 | -1.80% | 334.5만 |
|---|
| 2025.12.08 | ₩30,734 | ₩30,961 | ₩29,946 | ₩30,053 | -2.22% | 381.3만 |
|---|
| 2025.12.05 | ₩31,655 | ₩31,855 | ₩31,094 | ₩31,187 | -1.48% | 254.4만 |
|---|
| 2025.12.04 | ₩32,976 | ₩32,976 | ₩31,561 | ₩31,681 | -3.93% | 250만 |
|---|
| 2025.12.03 | ₩32,336 | ₩33,350 | ₩32,336 | ₩32,616 | +0.87% | 172.4만 |
|---|
| 2025.12.02 | ₩32,336 | ₩32,482 | ₩31,535 | ₩32,322 | -0.04% | 158.3만 |
|---|
| 2025.12.01 | ₩32,309 | ₩32,750 | ₩32,109 | ₩32,282 | -0.08% | 238.2만 |
|---|
| 2025.11.28 | ₩32,496 | ₩32,856 | ₩32,135 | ₩32,696 | +0.62% | 80.8만 |
|---|
| 2025.11.26 | ₩32,069 | ₩32,976 | ₩32,055 | ₩32,576 | +1.58% | 156.7만 |
|---|
| 2025.11.25 | ₩31,855 | ₩32,536 | ₩31,842 | ₩32,309 | +1.42% | 184만 |
|---|
| 2025.11.24 | ₩31,481 | ₩32,643 | ₩31,094 | ₩32,042 | +1.78% | 252.2만 |
|---|
| 2025.11.21 | ₩30,013 | ₩31,321 | ₩29,852 | ₩31,294 | +4.27% | 532.9만 |
|---|
| 2025.11.20 | ₩30,640 | ₩31,241 | ₩29,599 | ₩29,732 | -2.96% | 401.1만 |
|---|
| 2025.11.19 | ₩31,681 | ₩32,149 | ₩30,533 | ₩30,653 | -3.24% | 232.7만 |
|---|
| 2025.11.18 | ₩31,641 | ₩32,109 | ₩31,454 | ₩31,708 | +0.21% | 181.9만 |
|---|
| 2025.11.17 | ₩32,696 | ₩32,910 | ₩31,601 | ₩31,895 | -2.45% | 226.3만 |
|---|
| 2025.11.14 | ₩32,830 | ₩33,190 | ₩32,696 | ₩32,990 | +0.49% | 169.1만 |
|---|
| 2025.11.13 | ₩33,297 | ₩33,938 | ₩32,923 | ₩33,123 | -0.52% | 172.3만 |
|---|
| 2025.11.12 | ₩33,751 | ₩34,245 | ₩33,377 | ₩33,644 | -0.32% | 153.3만 |
|---|
| 2025.11.11 | ₩34,045 | ₩34,285 | ₩33,537 | ₩33,818 | -0.67% | 149.2만 |
|---|
| 2025.11.10 | ₩34,165 | ₩34,338 | ₩32,803 | ₩33,697 | -1.37% | 185.2만 |
|---|
| 2025.11.07 | ₩33,564 | ₩34,619 | ₩33,390 | ₩34,165 | +1.79% | 200.9만 |
|---|
| 2025.11.06 | ₩33,818 | ₩34,285 | ₩33,110 | ₩33,564 | -0.75% | 194.5만 |
|---|
| 2025.11.05 | ₩33,924 | ₩34,352 | ₩33,043 | ₩33,951 | +0.08% | 256.4만 |
|---|
| 2025.11.04 | ₩35,793 | ₩35,900 | ₩32,496 | ₩33,858 | -5.41% | 516.9만 |
|---|
| 2025.11.03 | ₩35,567 | ₩36,301 | ₩35,006 | ₩36,194 | +1.76% | 310.7만 |
|---|
| 2025.10.31 | ₩34,872 | ₩36,141 | ₩34,739 | ₩36,020 | +3.29% | 174.7만 |
|---|
| 2025.10.30 | ₩35,406 | ₩36,368 | ₩35,126 | ₩35,580 | +0.49% | 180.2만 |
|---|
| 2025.10.29 | ₩36,207 | ₩36,661 | ₩35,700 | ₩35,980 | -0.63% | 120.6만 |
|---|
| 2025.10.28 | ₩35,980 | ₩36,728 | ₩35,793 | ₩36,528 | +1.52% | 104.8만 |
|---|
| 2025.10.27 | ₩36,848 | ₩37,289 | ₩35,660 | ₩36,020 | -2.25% | 238만 |
|---|
| 2025.10.24 | ₩37,235 | ₩37,863 | ₩36,942 | ₩37,663 | +1.15% | 126.2만 |
|---|
| 2025.10.23 | ₩36,448 | ₩36,915 | ₩35,994 | ₩36,888 | +1.21% | 159.2만 |
|---|
| 2025.10.22 | ₩36,354 | ₩36,848 | ₩35,860 | ₩36,194 | -0.44% | 113.4만 |
|---|
| 2025.10.21 | ₩35,740 | ₩36,581 | ₩35,553 | ₩36,448 | +1.98% | 160.2만 |
|---|
| 2025.10.20 | ₩35,967 | ₩36,207 | ₩35,513 | ₩35,620 | -0.97% | 153.9만 |
|---|
| 2025.10.17 | ₩35,526 | ₩35,887 | ₩35,313 | ₩35,700 | +0.49% | 80.9만 |
|---|
| 2025.10.16 | ₩35,874 | ₩36,007 | ₩35,273 | ₩35,780 | -0.26% | 100.2만 |
|---|
| 2025.10.15 | ₩36,154 | ₩36,488 | ₩35,526 | ₩35,900 | -0.70% | 108.8만 |
|---|
| 2025.10.14 | ₩34,645 | ₩36,247 | ₩34,592 | ₩36,047 | +4.05% | 112.1만 |
|---|
| 2025.10.13 | ₩34,926 | ₩35,313 | ₩34,725 | ₩35,073 | +0.42% | 96.7만 |
|---|
| 2025.10.10 | ₩35,393 | ₩35,793 | ₩34,472 | ₩34,792 | -1.70% | 128.9만 |
|---|