시장 데이터를 불러오는 중
전체 종목
L3해리스 과거 주가
L3Harris Technologies, Inc. Common Stock · LHX · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
L3Harris Technologies, Inc. Common Stock · LHX · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩317,585 | ₩319,032 | ₩314,999 | ₩317,545 | -0.01% | 97.4만 |
| 2026.10.08 | ₩312,895 | ₩317,786 | ₩311,340 | ₩317,478 | +1.46% | 120.3만 |
| 2026.10.07 | ₩317,813 | ₩319,823 | ₩312,238 | ₩313,069 | -1.49% | 97.8만 |
| 2026.10.06 | ₩316,647 | ₩320,881 | ₩315,307 | ₩318,791 | +0.68% | 114만 |
| 2026.10.05 | ₩317,638 | ₩320,560 | ₩315,642 | ₩317,424 | -0.07% | 127.4만 |
| 2026.10.02 | ₩319,220 | ₩319,756 | ₩314,449 | ₩317,049 | -0.68% | 152.9만 |
| 2026.10.01 | ₩317,210 | ₩320,586 | ₩316,339 | ₩319,461 | +0.71% | 131만 |
| 2026.09.30 | ₩317,210 | ₩319,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩317,290 |
| +0.03% |
| 146.7만 |
| 2026.09.29 | ₩316,727 | ₩320,747 | ₩314,932 | ₩316,875 | +0.05% | 183.4만 |
|---|
| 2026.09.28 | ₩317,585 | ₩321,739 | ₩314,355 | ₩318,523 | +0.30% | 199.7만 |
|---|
| 2026.09.25 | ₩319,072 | ₩322,918 | ₩317,303 | ₩318,509 | -0.18% | 164.7만 |
|---|
| 2026.09.24 | ₩320,466 | ₩324,446 | ₩318,724 | ₩318,978 | -0.46% | 145.1만 |
|---|
| 2026.09.23 | ₩321,591 | ₩326,295 | ₩320,265 | ₩320,546 | -0.33% | 133만 |
|---|
| 2026.09.22 | ₩333,008 | ₩333,156 | ₩320,948 | ₩321,457 | -3.47% | 171.5만 |
|---|
| 2026.09.21 | ₩330,462 | ₩332,566 | ₩328,184 | ₩330,891 | +0.13% | 146.2만 |
|---|
| 2026.09.18 | ₩335,045 | ₩337,015 | ₩329,792 | ₩331,374 | -1.10% | 284.4만 |
|---|
| 2026.09.17 | ₩336,345 | ₩337,806 | ₩330,489 | ₩335,621 | -0.22% | 190.4만 |
|---|
| 2026.09.16 | ₩335,099 | ₩337,578 | ₩332,513 | ₩335,997 | +0.27% | 128.5만 |
|---|
| 2026.09.15 | ₩337,551 | ₩339,186 | ₩332,151 | ₩334,549 | -0.89% | 144.5만 |
|---|
| 2026.09.14 | ₩332,070 | ₩335,367 | ₩329,337 | ₩333,571 | +0.45% | 234.7만 |
|---|
| 2026.09.11 | ₩335,769 | ₩337,484 | ₩327,983 | ₩329,029 | -2.01% | 192.4만 |
|---|
| 2026.09.10 | ₩336,090 | ₩337,966 | ₩330,328 | ₩332,821 | -0.97% | 167.4만 |
|---|
| 2026.09.09 | ₩343,474 | ₩345,779 | ₩335,380 | ₩335,554 | -2.31% | 125.1만 |
|---|
| 2026.09.08 | ₩339,829 | ₩344,466 | ₩339,427 | ₩342,697 | +0.84% | 148만 |
|---|
| 2026.09.04 | ₩347,762 | ₩348,110 | ₩343,112 | ₩343,648 | -1.18% | 121.1만 |
|---|
| 2026.09.03 | ₩354,087 | ₩355,105 | ₩347,253 | ₩351,273 | -0.79% | 141.4만 |
|---|
| 2026.09.02 | ₩354,435 | ₩357,115 | ₩348,566 | ₩350,161 | -1.21% | 141.2만 |
|---|
| 2026.09.01 | ₩357,115 | ₩361,135 | ₩351,326 | ₩353,176 | -1.10% | 134만 |
|---|
| 2026.08.31 | ₩352,492 | ₩358,924 | ₩350,214 | ₩356,780 | +1.22% | 258.7만 |
|---|
| 2026.08.28 | ₩354,207 | ₩355,293 | ₩350,348 | ₩352,184 | -0.57% | 161.5만 |
|---|
| 2026.08.27 | ₩351,286 | ₩353,042 | ₩347,869 | ₩351,058 | -0.06% | 168.5만 |
|---|
| 2026.08.26 | ₩348,378 | ₩354,904 | ₩346,449 | ₩352,372 | +1.15% | 139.5만 |
|---|
| 2026.08.25 | ₩352,747 | ₩353,524 | ₩349,678 | ₩351,313 | -0.41% | 174.9만 |
|---|
| 2026.08.24 | ₩356,030 | ₩356,151 | ₩350,482 | ₩352,197 | -1.08% | 157.6만 |
|---|
| 2026.08.21 | ₩363,373 | ₩364,150 | ₩357,022 | ₩357,424 | -1.64% | 197만 |
|---|
| 2026.08.20 | ₩369,430 | ₩370,676 | ₩361,256 | ₩362,395 | -1.90% | 172.9만 |
|---|
| 2026.08.19 | ₩376,546 | ₩376,546 | ₩370,315 | ₩371,333 | -1.38% | 107.7만 |
|---|
| 2026.08.18 | ₩375,206 | ₩380,566 | ₩374,321 | ₩374,589 | -0.16% | 181.2만 |
|---|
| 2026.08.17 | ₩379,226 | ₩383,179 | ₩372,217 | ₩373,035 | -1.63% | 298.1만 |
|---|
| 2026.08.14 | ₩390,696 | ₩392,626 | ₩386,984 | ₩391,045 | +0.09% | 101.2만 |
|---|
| 2026.08.13 | ₩390,040 | ₩391,018 | ₩383,634 | ₩386,542 | -0.90% | 110.2만 |
|---|
| 2026.08.12 | ₩381,544 | ₩389,651 | ₩377,886 | ₩389,597 | +2.11% | 184.1만 |
|---|
| 2026.08.11 | ₩387,266 | ₩389,705 | ₩382,804 | ₩383,273 | -1.03% | 107.2만 |
|---|
| 2026.08.10 | ₩387,078 | ₩394,154 | ₩386,221 | ₩388,231 | +0.30% | 112.1만 |
|---|
| 2026.08.07 | ₩386,743 | ₩387,494 | ₩380,740 | ₩384,144 | -0.67% | 109.4만 |
|---|
| 2026.08.06 | ₩387,869 | ₩390,455 | ₩384,412 | ₩387,976 | +0.03% | 101.8만 |
|---|
| 2026.08.05 | ₩384,318 | ₩389,262 | ₩381,088 | ₩383,407 | -0.24% | 128.1만 |
|---|
| 2026.08.04 | ₩374,790 | ₩383,742 | ₩370,877 | ₩382,308 | +2.01% | 163.4만 |
|---|
| 2026.08.03 | ₩371,186 | ₩377,216 | ₩368,117 | ₩372,338 | +0.31% | 341.7만 |
|---|
| 2026.07.31 | ₩365,812 | ₩374,576 | ₩362,033 | ₩371,266 | +1.49% | 228.3만 |
|---|
| 2026.07.30 | ₩372,552 | ₩377,886 | ₩351,996 | ₩364,351 | -2.20% | 420.9만 |
|---|
| 2026.07.29 | ₩411,547 | ₩413,168 | ₩395,306 | ₩398,696 | -3.12% | 127.8만 |
|---|
| 2026.07.28 | ₩411,011 | ₩413,919 | ₩405,396 | ₩408,974 | -0.50% | 162.8만 |
|---|
| 2026.07.27 | ₩403,346 | ₩410,462 | ₩403,346 | ₩406,669 | +0.82% | 119.6만 |
|---|
| 2026.07.24 | ₩403,118 | ₩410,609 | ₩401,001 | ₩402,287 | -0.21% | 101.8만 |
|---|
| 2026.07.23 | ₩387,936 | ₩407,286 | ₩387,936 | ₩401,564 | +3.51% | 202.9만 |
|---|
| 2026.07.22 | ₩377,886 | ₩383,085 | ₩374,549 | ₩382,120 | +1.12% | 116.7만 |
|---|
| 2026.07.21 | ₩368,720 | ₩376,827 | ₩362,234 | ₩372,137 | +0.93% | 174.2만 |
|---|
| 2026.07.20 | ₩380,177 | ₩381,544 | ₩375,795 | ₩375,943 | -1.11% | 139.9만 |
|---|
| 2026.07.17 | ₩384,720 | ₩388,874 | ₩377,229 | ₩377,899 | -1.77% | 113.9만 |
|---|
| 2026.07.16 | ₩384,505 | ₩385,926 | ₩378,502 | ₩381,142 | -0.87% | 103.6만 |
|---|
| 2026.07.15 | ₩390,857 | ₩392,599 | ₩383,286 | ₩384,345 | -1.67% | 98.3만 |
|---|
| 2026.07.14 | ₩388,472 | ₩394,944 | ₩387,266 | ₩388,619 | +0.04% | 103.4만 |
|---|
| 2026.07.13 | ₩391,393 | ₩393,229 | ₩386,368 | ₩386,850 | -1.16% | 72.2만 |
|---|
| 2026.07.10 | ₩389,477 | ₩390,442 | ₩386,087 | ₩389,638 | +0.04% | 62.7만 |
|---|
| 2026.07.09 | ₩391,648 | ₩395,212 | ₩386,167 | ₩388,432 | -0.82% | 91만 |
|---|
| 2026.07.08 | ₩393,122 | ₩394,676 | ₩389,571 | ₩393,215 | +0.02% | 124.7만 |
|---|
| 2026.07.07 | ₩406,830 | ₩408,036 | ₩394,475 | ₩395,842 | -2.70% | 124.6만 |
|---|
| 2026.07.06 | ₩404,431 | ₩405,785 | ₩399,018 | ₩403,708 | -0.18% | 90.1만 |
|---|
| 2026.07.02 | ₩398,294 | ₩406,160 | ₩397,222 | ₩404,780 | +1.63% | 142.4만 |
|---|
| 2026.07.01 | ₩393,952 | ₩397,115 | ₩391,192 | ₩391,594 | -0.60% | 191.1만 |
|---|
| 2026.06.30 | ₩389,396 | ₩390,964 | ₩385,926 | ₩389,396 | 0.00% | 221만 |
|---|
| 2026.06.29 | ₩389,772 | ₩392,800 | ₩384,907 | ₩387,775 | -0.51% | 131.6만 |
|---|
| 2026.06.26 | ₩388,820 | ₩397,477 | ₩386,864 | ₩390,281 | +0.38% | 215.6만 |
|---|
| 2026.06.25 | ₩386,810 | ₩394,127 | ₩383,916 | ₩386,623 | -0.05% | 143.2만 |
|---|
| 2026.06.24 | ₩395,172 | ₩396,767 | ₩384,733 | ₩384,948 | -2.59% | 244.3만 |
|---|
| 2026.06.23 | ₩386,703 | ₩394,341 | ₩384,130 | ₩393,658 | +1.80% | 239.6만 |
|---|
| 2026.06.22 | ₩391,286 | ₩392,009 | ₩378,435 | ₩383,018 | -2.11% | 255.4만 |
|---|
| 2026.06.18 | ₩422,267 | ₩425,550 | ₩390,830 | ₩395,065 | -6.44% | 271.1만 |
|---|
| 2026.06.17 | ₩413,611 | ₩426,823 | ₩413,450 | ₩419,654 | +1.46% | 151.5만 |
|---|
| 2026.06.16 | ₩407,500 | ₩416,880 | ₩405,637 | ₩416,009 | +2.09% | 137.3만 |
|---|
| 2026.06.15 | ₩412,056 | ₩413,490 | ₩402,488 | ₩407,594 | -1.08% | 140.5만 |
|---|
| 2026.06.12 | ₩419,332 | ₩419,828 | ₩410,046 | ₩412,445 | -1.64% | 87.8만 |
|---|
| 2026.06.11 | ₩407,580 | ₩423,071 | ₩407,111 | ₩418,314 | +2.63% | 114.9만 |
|---|
| 2026.06.10 | ₩414,602 | ₩415,406 | ₩405,865 | ₩406,026 | -2.07% | 79.5만 |
|---|
| 2026.06.09 | ₩406,508 | ₩412,994 | ₩405,008 | ₩412,954 | +1.59% | 95.7만 |
|---|
| 2026.06.08 | ₩410,743 | ₩413,678 | ₩401,189 | ₩404,820 | -1.44% | 100.6만 |
|---|
| 2026.06.05 | ₩415,379 | ₩417,363 | ₩410,649 | ₩412,498 | -0.69% | 79.3만 |
|---|
| 2026.06.04 | ₩413,101 | ₩415,366 | ₩410,462 | ₩415,111 | +0.49% | 88.7만 |
|---|
| 2026.06.03 | ₩409,416 | ₩414,106 | ₩404,003 | ₩406,629 | -0.68% | 93.4만 |
|---|
| 2026.06.02 | ₩412,887 | ₩416,063 | ₩411,614 | ₩412,887 | 0.00% | 80.4만 |
|---|
| 2026.06.01 | ₩418,595 | ₩419,466 | ₩412,096 | ₩414,857 | -0.89% | 106만 |
|---|
| 2026.05.29 | ₩421,570 | ₩422,495 | ₩413,718 | ₩422,347 | +0.18% | 176만 |
|---|
| 2026.05.28 | ₩415,929 | ₩422,629 | ₩415,929 | ₩421,811 | +1.41% | 168만 |
|---|
| 2026.05.27 | ₩416,786 | ₩419,078 | ₩412,927 | ₩414,133 | -0.64% | 96.6만 |
|---|
| 2026.05.26 | ₩420,552 | ₩421,423 | ₩414,334 | ₩420,056 | -0.12% | 91.2만 |
|---|
| 2026.05.22 | ₩414,106 | ₩418,435 | ₩410,488 | ₩418,059 | +0.95% | 94.5만 |
|---|
| 2026.05.21 | ₩413,865 | ₩414,415 | ₩408,706 | ₩410,488 | -0.82% | 88.3만 |
|---|
| 2026.05.20 | ₩414,066 | ₩416,880 | ₩406,817 | ₩414,267 | +0.05% | 158.3만 |
|---|
| 2026.05.19 | ₩417,805 | ₩417,925 | ₩408,639 | ₩412,927 | -1.17% | 120.3만 |
|---|
| 2026.05.18 | ₩407,353 | ₩417,162 | ₩406,187 | ₩416,961 | +2.36% | 113.6만 |
|---|
| 2026.05.15 | ₩411,373 | ₩415,219 | ₩406,267 | ₩406,549 | -1.17% | 127.3만 |
|---|
| 2026.05.14 | ₩409,751 | ₩416,090 | ₩407,889 | ₩412,217 | +0.60% | 98만 |
|---|
| 2026.05.13 | ₩410,810 | ₩412,177 | ₩399,380 | ₩408,612 | -0.53% | 84.3만 |
|---|
| 2026.05.12 | ₩405,155 | ₩415,755 | ₩404,713 | ₩414,696 | +2.35% | 136.7만 |
|---|
| 2026.05.11 | ₩399,326 | ₩407,245 | ₩397,544 | ₩405,155 | +1.46% | 129.9만 |
|---|
| 2026.05.08 | ₩403,132 | ₩405,986 | ₩398,870 | ₩401,524 | -0.40% | 119만 |
|---|
| 2026.05.07 | ₩406,093 | ₩408,693 | ₩400,800 | ₩403,587 | -0.62% | 167.4만 |
|---|
| 2026.05.06 | ₩404,284 | ₩407,875 | ₩400,693 | ₩404,954 | +0.17% | 228.2만 |
|---|
| 2026.05.05 | ₩416,009 | ₩417,068 | ₩402,100 | ₩405,557 | -2.51% | 208만 |
|---|
| 2026.05.04 | ₩418,153 | ₩422,951 | ₩413,021 | ₩413,557 | -1.10% | 144.2만 |
|---|
| 2026.05.01 | ₩431,486 | ₩432,357 | ₩418,770 | ₩419,922 | -2.68% | 142만 |
|---|
| 2026.04.30 | ₩430,937 | ₩436,150 | ₩419,440 | ₩429,543 | -0.32% | 266만 |
|---|
| 2026.04.29 | ₩436,150 | ₩437,865 | ₩428,284 | ₩430,682 | -1.25% | 159.1만 |
|---|
| 2026.04.28 | ₩433,831 | ₩437,021 | ₩431,299 | ₩435,346 | +0.35% | 156.1만 |
|---|
| 2026.04.27 | ₩426,703 | ₩435,064 | ₩426,488 | ₩429,423 | +0.64% | 125.6만 |
|---|
| 2026.04.24 | ₩440,625 | ₩440,625 | ₩421,771 | ₩425,470 | -3.44% | 235.1만 |
|---|
| 2026.04.23 | ₩446,374 | ₩448,572 | ₩436,646 | ₩442,501 | -0.87% | 217.2만 |
|---|
| 2026.04.22 | ₩460,069 | ₩461,235 | ₩442,046 | ₩444,431 | -3.40% | 215.7만 |
|---|
| 2026.04.21 | ₩464,451 | ₩465,456 | ₩450,877 | ₩456,009 | -1.82% | 158.2만 |
|---|
| 2026.04.20 | ₩470,575 | ₩473,831 | ₩465,603 | ₩467,091 | -0.74% | 83.9만 |
|---|
| 2026.04.17 | ₩470,427 | ₩477,677 | ₩467,868 | ₩469,476 | -0.20% | 126.8만 |
|---|
| 2026.04.16 | ₩479,178 | ₩480,973 | ₩471,298 | ₩473,576 | -1.17% | 102.9만 |
|---|
| 2026.04.15 | ₩475,707 | ₩480,263 | ₩473,965 | ₩476,940 | +0.26% | 103.7만 |
|---|
| 2026.04.14 | ₩480,169 | ₩481,938 | ₩471,781 | ₩476,458 | -0.77% | 94.8만 |
|---|
| 2026.04.13 | ₩476,029 | ₩482,595 | ₩475,037 | ₩479,660 | +0.76% | 108.2만 |
|---|
| 2026.04.10 | ₩477,154 | ₩479,272 | ₩462,173 | ₩473,818 | -0.70% | 125.1만 |
|---|
| 2026.04.09 | ₩484,230 | ₩488,129 | ₩479,566 | ₩479,687 | -0.94% | 113.7만 |
|---|
| 2026.04.08 | ₩471,915 | ₩485,704 | ₩471,580 | ₩485,047 | +2.78% | 138.4만 |
|---|
| 2026.04.07 | ₩475,707 | ₩478,923 | ₩472,223 | ₩474,367 | -0.28% | 74.8만 |
|---|
| 2026.04.06 | ₩477,757 | ₩482,407 | ₩473,724 | ₩480,705 | +0.62% | 101.4만 |
|---|
| 2026.04.02 | ₩472,411 | ₩483,479 | ₩470,347 | ₩477,047 | +0.98% | 100.9만 |
|---|
| 2026.04.01 | ₩467,453 | ₩476,431 | ₩465,134 | ₩474,246 | +1.45% | 130.5만 |
|---|
| 2026.03.31 | ₩460,779 | ₩468,645 | ₩455,607 | ₩462,508 | +0.38% | 127.9만 |
|---|
| 2026.03.30 | ₩466,515 | ₩469,623 | ₩451,614 | ₩455,513 | -2.36% | 141.9만 |
|---|
| 2026.03.27 | ₩466,220 | ₩468,726 | ₩459,305 | ₩459,627 | -1.41% | 109.7만 |
|---|
| 2026.03.26 | ₩467,654 | ₩474,287 | ₩465,845 | ₩468,123 | +0.10% | 91.7만 |
|---|
| 2026.03.25 | ₩472,906 | ₩478,012 | ₩469,275 | ₩471,714 | -0.25% | 146.9만 |
|---|
| 2026.03.24 | ₩458,850 | ₩471,298 | ₩457,027 | ₩470,910 | +2.63% | 130.4만 |
|---|
| 2026.03.23 | ₩476,243 | ₩478,856 | ₩462,307 | ₩462,950 | -2.79% | 224.5만 |
|---|
| 2026.03.20 | ₩486,655 | ₩490,849 | ₩470,267 | ₩472,826 | -2.84% | 247.4만 |
|---|
| 2026.03.19 | ₩488,209 | ₩491,506 | ₩477,597 | ₩487,365 | -0.17% | 111.4만 |
|---|
| 2026.03.18 | ₩495,137 | ₩501,663 | ₩492,859 | ₩493,637 | -0.30% | 125만 |
|---|
| 2026.03.17 | ₩490,742 | ₩495,218 | ₩485,623 | ₩494,280 | +0.72% | 135.3만 |
|---|
| 2026.03.16 | ₩482,434 | ₩493,891 | ₩482,434 | ₩490,729 | +1.72% | 138.3만 |
|---|
| 2026.03.13 | ₩482,662 | ₩487,767 | ₩476,350 | ₩481,014 | -0.34% | 113.6만 |
|---|
| 2026.03.12 | ₩484,926 | ₩489,683 | ₩478,360 | ₩479,566 | -1.11% | 154.8만 |
|---|
| 2026.03.11 | ₩481,054 | ₩491,493 | ₩480,464 | ₩488,116 | +1.47% | 110.7만 |
|---|
| 2026.03.10 | ₩489,858 | ₩491,479 | ₩483,131 | ₩484,712 | -1.05% | 128.5만 |
|---|
| 2026.03.09 | ₩490,447 | ₩499,988 | ₩486,936 | ₩497,496 | +1.44% | 225.5만 |
|---|
| 2026.03.06 | ₩482,407 | ₩492,297 | ₩476,069 | ₩491,265 | +1.84% | 169.3만 |
|---|
| 2026.03.05 | ₩489,389 | ₩493,744 | ₩479,138 | ₩482,541 | -1.40% | 113.5만 |
|---|
| 2026.03.04 | ₩494,280 | ₩494,642 | ₩484,136 | ₩494,132 | -0.03% | 96.8만 |
|---|
| 2026.03.03 | ₩499,559 | ₩505,992 | ₩491,117 | ₩493,127 | -1.29% | 149.6만 |
|---|
| 2026.03.02 | ₩496,236 | ₩508,176 | ₩491,091 | ₩507,171 | +2.20% | 296.5만 |
|---|
| 2026.02.27 | ₩478,950 | ₩490,086 | ₩476,739 | ₩488,491 | +1.99% | 196.4만 |
|---|
| 2026.02.26 | ₩457,550 | ₩477,262 | ₩456,344 | ₩475,922 | +4.02% | 155.3만 |
|---|
| 2026.02.25 | ₩474,702 | ₩474,702 | ₩441,242 | ₩457,014 | -3.73% | 177만 |
|---|
| 2026.02.24 | ₩474,086 | ₩477,449 | ₩467,533 | ₩474,729 | +0.14% | 81.1만 |
|---|
| 2026.02.23 | ₩476,029 | ₩481,777 | ₩474,635 | ₩475,895 | -0.03% | 110만 |
|---|
| 2026.02.20 | ₩482,273 | ₩485,409 | ₩474,273 | ₩477,235 | -1.04% | 104.5만 |
|---|
| 2026.02.19 | ₩471,138 | ₩484,216 | ₩471,138 | ₩480,665 | +2.02% | 96.4만 |
|---|
| 2026.02.18 | ₩469,891 | ₩473,590 | ₩467,667 | ₩471,848 | +0.42% | 104.2만 |
|---|
| 2026.02.17 | ₩463,473 | ₩468,819 | ₩459,680 | ₩464,438 | +0.21% | 128.4만 |
|---|
| 2026.02.13 | ₩455,392 | ₩468,203 | ₩455,084 | ₩462,977 | +1.67% | 102.9만 |
|---|
| 2026.02.12 | ₩457,644 | ₩462,481 | ₩452,739 | ₩455,473 | -0.47% | 149.1만 |
|---|
| 2026.02.11 | ₩462,481 | ₩463,500 | ₩451,935 | ₩455,995 | -1.40% | 114.4만 |
|---|
| 2026.02.10 | ₩470,709 | ₩470,709 | ₩457,469 | ₩462,414 | -1.76% | 92만 |
|---|
| 2026.02.09 | ₩468,551 | ₩471,687 | ₩465,657 | ₩469,811 | +0.27% | 81.1만 |
|---|
| 2026.02.06 | ₩464,853 | ₩468,726 | ₩460,484 | ₩468,551 | +0.80% | 97.6만 |
|---|
| 2026.02.05 | ₩454,066 | ₩469,007 | ₩452,511 | ₩458,582 | +0.99% | 135.5만 |
|---|
| 2026.02.04 | ₩471,928 | ₩477,034 | ₩450,984 | ₩454,361 | -3.72% | 181.7만 |
|---|
| 2026.02.03 | ₩461,074 | ₩471,339 | ₩459,091 | ₩471,111 | +2.18% | 143.7만 |
|---|
| 2026.02.02 | ₩452,927 | ₩459,158 | ₩449,751 | ₩455,928 | +0.66% | 148.7만 |
|---|
| 2026.01.30 | ₩470,240 | ₩473,308 | ₩455,084 | ₩459,426 | -2.30% | 225.4만 |
|---|
| 2026.01.29 | ₩482,407 | ₩495,258 | ₩471,687 | ₩477,074 | -1.11% | 211만 |
|---|
| 2026.01.28 | ₩478,682 | ₩484,859 | ₩475,761 | ₩482,809 | +0.86% | 148.3만 |
|---|
| 2026.01.27 | ₩474,997 | ₩485,650 | ₩473,268 | ₩483,131 | +1.71% | 129만 |
|---|
| 2026.01.26 | ₩474,635 | ₩477,556 | ₩470,990 | ₩474,635 | 0.00% | 121.7만 |
|---|
| 2026.01.23 | ₩478,119 | ₩483,318 | ₩473,684 | ₩475,345 | -0.58% | 147.3만 |
|---|
| 2026.01.22 | ₩466,649 | ₩477,503 | ₩464,531 | ₩476,712 | +2.16% | 135.7만 |
|---|
| 2026.01.21 | ₩460,779 | ₩467,935 | ₩459,694 | ₩466,072 | +1.15% | 225.5만 |
|---|
| 2026.01.20 | ₩462,454 | ₩469,637 | ₩455,982 | ₩458,729 | -0.81% | 185.7만 |
|---|
| 2026.01.16 | ₩456,920 | ₩465,804 | ₩454,615 | ₩464,263 | +1.61% | 153.5만 |
|---|
| 2026.01.15 | ₩456,987 | ₩459,359 | ₩446,066 | ₩456,170 | -0.18% | 211.1만 |
|---|
| 2026.01.14 | ₩454,950 | ₩462,066 | ₩448,116 | ₩459,426 | +0.98% | 215.3만 |
|---|
| 2026.01.13 | ₩484,538 | ₩484,538 | ₩449,175 | ₩457,268 | -5.63% | 473.9만 |
|---|
| 2026.01.12 | ₩454,173 | ₩458,046 | ₩452,927 | ₩456,518 | +0.52% | 144.3만 |
|---|
| 2026.01.09 | ₩438,857 | ₩453,235 | ₩438,522 | ₩449,939 | +2.53% | 189.5만 |
|---|
| 2026.01.08 | ₩446,133 | ₩451,118 | ₩432,759 | ₩436,498 | -2.16% | 354.5만 |
|---|
| 2026.01.07 | ₩426,126 | ₩430,843 | ₩413,919 | ₩415,085 | -2.59% | 221.5만 |
|---|
| 2026.01.06 | ₩417,657 | ₩424,599 | ₩417,631 | ₩421,396 | +0.90% | 110.5만 |
|---|
| 2026.01.05 | ₩411,909 | ₩422,187 | ₩411,587 | ₩417,255 | +1.30% | 129.4만 |
|---|
| 2026.01.02 | ₩393,966 | ₩408,103 | ₩389,959 | ₩408,009 | +3.56% | 93.5만 |
|---|
| 2025.12.31 | ₩395,882 | ₩397,222 | ₩393,309 | ₩393,390 | -0.63% | 52.3만 |
|---|
| 2025.12.30 | ₩397,048 | ₩397,410 | ₩395,306 | ₩395,936 | -0.28% | 41.6만 |
|---|
| 2025.12.29 | ₩397,678 | ₩399,380 | ₩395,802 | ₩396,552 | -0.28% | 41.7만 |
|---|
| 2025.12.26 | ₩399,071 | ₩400,626 | ₩395,735 | ₩397,678 | -0.35% | 46.6만 |
|---|
| 2025.12.24 | ₩399,085 | ₩401,778 | ₩399,085 | ₩399,514 | +0.11% | 36.3만 |
|---|
| 2025.12.23 | ₩395,949 | ₩400,371 | ₩394,555 | ₩399,098 | +0.80% | 105.2만 |
|---|
| 2025.12.22 | ₩386,127 | ₩395,587 | ₩385,189 | ₩395,440 | +2.41% | 91.9만 |
|---|
| 2025.12.19 | ₩380,298 | ₩388,217 | ₩379,963 | ₩385,189 | +1.29% | 148.8만 |
|---|
| 2025.12.18 | ₩375,460 | ₩381,102 | ₩375,447 | ₩378,850 | +0.90% | 112.5만 |
|---|
| 2025.12.17 | ₩373,933 | ₩378,958 | ₩371,949 | ₩373,490 | -0.12% | 126.3만 |
|---|
| 2025.12.16 | ₩389,289 | ₩389,463 | ₩377,296 | ₩379,025 | -2.64% | 115만 |
|---|
| 2025.12.15 | ₩385,189 | ₩387,762 | ₩384,398 | ₩386,636 | +0.38% | 90.2만 |
|---|
| 2025.12.12 | ₩392,103 | ₩392,478 | ₩384,036 | ₩384,519 | -1.93% | 131.8만 |
|---|
| 2025.12.11 | ₩384,505 | ₩391,902 | ₩383,715 | ₩388,418 | +1.02% | 110.7만 |
|---|
| 2025.12.10 | ₩371,346 | ₩387,855 | ₩369,993 | ₩383,165 | +3.18% | 136.9만 |
|---|
| 2025.12.09 | ₩378,046 | ₩382,174 | ₩371,440 | ₩371,681 | -1.68% | 101만 |
|---|
| 2025.12.08 | ₩374,040 | ₩377,551 | ₩371,320 | ₩377,417 | +0.90% | 119.6만 |
|---|
| 2025.12.05 | ₩374,281 | ₩375,500 | ₩368,881 | ₩373,196 | -0.29% | 71.1만 |
|---|
| 2025.12.04 | ₩372,727 | ₩380,097 | ₩372,003 | ₩375,889 | +0.85% | 122.3만 |
|---|
| 2025.12.03 | ₩367,393 | ₩372,258 | ₩364,794 | ₩372,177 | +1.30% | 91.6만 |
|---|
| 2025.12.02 | ₩366,603 | ₩370,234 | ₩365,745 | ₩367,125 | +0.14% | 106.2만 |
|---|
| 2025.12.01 | ₩370,033 | ₩371,668 | ₩364,673 | ₩364,914 | -1.38% | 113.8만 |
|---|
| 2025.11.28 | ₩370,194 | ₩373,892 | ₩369,645 | ₩373,450 | +0.88% | 47.7만 |
|---|
| 2025.11.26 | ₩371,132 | ₩372,432 | ₩369,256 | ₩370,033 | -0.30% | 85.7만 |
|---|
| 2025.11.25 | ₩369,403 | ₩371,467 | ₩367,072 | ₩370,288 | +0.24% | 160.2만 |
|---|
| 2025.11.24 | ₩369,846 | ₩370,891 | ₩365,879 | ₩369,041 | -0.22% | 208.1만 |
|---|
| 2025.11.21 | ₩381,303 | ₩381,303 | ₩371,306 | ₩372,231 | -2.38% | 169.5만 |
|---|
| 2025.11.20 | ₩386,850 | ₩390,013 | ₩378,649 | ₩380,860 | -1.55% | 102.7만 |
|---|
| 2025.11.19 | ₩380,794 | ₩384,264 | ₩378,556 | ₩382,241 | +0.38% | 96.6만 |
|---|
| 2025.11.18 | ₩385,912 | ₩386,783 | ₩381,195 | ₩382,495 | -0.89% | 90.8만 |
|---|
| 2025.11.17 | ₩388,619 | ₩390,616 | ₩384,894 | ₩385,510 | -0.80% | 83만 |
|---|
| 2025.11.14 | ₩381,597 | ₩388,391 | ₩379,520 | ₩387,788 | +1.62% | 123.9만 |
|---|
| 2025.11.13 | ₩403,413 | ₩404,311 | ₩385,269 | ₩386,422 | -4.21% | 151.3만 |
|---|
| 2025.11.12 | ₩403,560 | ₩405,946 | ₩399,607 | ₩402,328 | -0.31% | 160.4만 |
|---|
| 2025.11.11 | ₩397,852 | ₩405,436 | ₩396,646 | ₩404,257 | +1.61% | 151.2만 |
|---|
| 2025.11.10 | ₩389,075 | ₩399,138 | ₩389,008 | ₩397,986 | +2.29% | 146.2만 |
|---|
| 2025.11.07 | ₩383,608 | ₩391,969 | ₩380,887 | ₩389,490 | +1.53% | 92.9만 |
|---|
| 2025.11.06 | ₩384,814 | ₩386,314 | ₩381,638 | ₩381,932 | -0.75% | 63.2만 |
|---|
| 2025.11.05 | ₩386,958 | ₩391,152 | ₩384,613 | ₩384,720 | -0.58% | 89.8만 |
|---|
| 2025.11.04 | ₩385,698 | ₩391,125 | ₩382,951 | ₩390,107 | +1.14% | 109.9만 |
|---|
| 2025.11.03 | ₩388,070 | ₩388,472 | ₩383,179 | ₩386,716 | -0.35% | 100.8만 |
|---|
| 2025.10.31 | ₩393,952 | ₩394,957 | ₩385,832 | ₩387,400 | -1.66% | 216.6만 |
|---|
| 2025.10.30 | ₩380,673 | ₩408,921 | ₩378,408 | ₩396,512 | +4.16% | 254.7만 |
|---|
| 2025.10.29 | ₩384,988 | ₩388,030 | ₩382,495 | ₩384,412 | -0.15% | 102.7만 |
|---|
| 2025.10.28 | ₩389,530 | ₩391,205 | ₩384,680 | ₩385,095 | -1.14% | 97.1만 |
|---|
| 2025.10.27 | ₩393,376 | ₩395,226 | ₩389,021 | ₩390,133 | -0.82% | 105.7만 |
|---|
| 2025.10.24 | ₩396,217 | ₩397,048 | ₩392,050 | ₩392,894 | -0.84% | 80.4만 |
|---|
| 2025.10.23 | ₩388,807 | ₩394,234 | ₩388,807 | ₩393,001 | +1.08% | 64.4만 |
|---|
| 2025.10.22 | ₩391,688 | ₩393,296 | ₩386,891 | ₩387,226 | -1.14% | 109.9만 |
|---|
| 2025.10.21 | ₩389,142 | ₩393,725 | ₩386,663 | ₩391,688 | +0.65% | 98.2만 |
|---|
| 2025.10.20 | ₩383,594 | ₩390,817 | ₩383,206 | ₩389,356 | +1.50% | 72.4만 |
|---|
| 2025.10.17 | ₩380,834 | ₩382,040 | ₩378,247 | ₩380,391 | -0.12% | 88.7만 |
|---|
| 2025.10.16 | ₩388,994 | ₩389,919 | ₩380,686 | ₩380,954 | -2.07% | 122.1만 |
|---|
| 2025.10.15 | ₩402,234 | ₩404,673 | ₩380,083 | ₩388,231 | -3.48% | 146.4만 |
|---|
| 2025.10.14 | ₩392,385 | ₩402,837 | ₩391,942 | ₩401,993 | +2.45% | 84.2만 |
|---|
| 2025.10.13 | ₩390,455 | ₩394,569 | ₩389,557 | ₩393,189 | +0.70% | 80.1만 |
|---|
| 2025.10.10 | ₩400,344 | ₩401,323 | ₩391,473 | ₩391,741 | -2.15% | 134.1만 |
|---|