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 | ₩317,011 | ₩318,456 | ₩314,430 | ₩316,971 | -0.01% | 97.4만 |
| 2026.10.08 | ₩312,330 | ₩317,212 | ₩310,778 | ₩316,904 | +1.46% | 120.3만 |
| 2026.10.07 | ₩317,239 | ₩319,245 | ₩311,674 | ₩312,503 | -1.49% | 97.8만 |
| 2026.10.06 | ₩316,075 | ₩320,302 | ₩314,737 | ₩318,215 | +0.68% | 114만 |
| 2026.10.05 | ₩317,065 | ₩319,981 | ₩315,072 | ₩316,851 | -0.07% | 127.4만 |
| 2026.10.02 | ₩318,643 | ₩319,178 | ₩313,881 | ₩316,476 | -0.68% | 152.9만 |
| 2026.10.01 | ₩316,637 | ₩320,007 | ₩315,767 | ₩318,884 | +0.71% | 131만 |
| 2026.09.30 | ₩316,637 | ₩319,272 | ₩313,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩316,717 |
| +0.03% |
| 146.7만 |
| 2026.09.29 | ₩316,155 | ₩320,168 | ₩314,363 | ₩316,302 | +0.05% | 183.4만 |
|---|
| 2026.09.28 | ₩317,011 | ₩321,158 | ₩313,788 | ₩317,948 | +0.30% | 199.7만 |
|---|
| 2026.09.25 | ₩318,496 | ₩322,335 | ₩316,730 | ₩317,934 | -0.18% | 164.7만 |
|---|
| 2026.09.24 | ₩319,887 | ₩323,860 | ₩318,148 | ₩318,402 | -0.46% | 145.1만 |
|---|
| 2026.09.23 | ₩321,011 | ₩325,706 | ₩319,686 | ₩319,967 | -0.33% | 133만 |
|---|
| 2026.09.22 | ₩332,407 | ₩332,554 | ₩320,369 | ₩320,877 | -3.47% | 171.5만 |
|---|
| 2026.09.21 | ₩329,866 | ₩331,966 | ₩327,592 | ₩330,294 | +0.13% | 146.2만 |
|---|
| 2026.09.18 | ₩334,440 | ₩336,406 | ₩329,197 | ₩330,775 | -1.10% | 284.4만 |
|---|
| 2026.09.17 | ₩335,738 | ₩337,196 | ₩329,892 | ₩335,015 | -0.22% | 190.4만 |
|---|
| 2026.09.16 | ₩334,494 | ₩336,968 | ₩331,912 | ₩335,390 | +0.27% | 128.5만 |
|---|
| 2026.09.15 | ₩336,941 | ₩338,573 | ₩331,551 | ₩333,945 | -0.89% | 144.5만 |
|---|
| 2026.09.14 | ₩331,471 | ₩334,761 | ₩328,742 | ₩332,969 | +0.45% | 234.7만 |
|---|
| 2026.09.11 | ₩335,162 | ₩336,875 | ₩327,391 | ₩328,434 | -2.01% | 192.4만 |
|---|
| 2026.09.10 | ₩335,483 | ₩337,356 | ₩329,732 | ₩332,220 | -0.97% | 167.4만 |
|---|
| 2026.09.09 | ₩342,854 | ₩345,154 | ₩334,775 | ₩334,948 | -2.31% | 125.1만 |
|---|
| 2026.09.08 | ₩339,215 | ₩343,843 | ₩338,814 | ₩342,078 | +0.84% | 148만 |
|---|
| 2026.09.04 | ₩347,134 | ₩347,482 | ₩342,492 | ₩343,028 | -1.18% | 121.1만 |
|---|
| 2026.09.03 | ₩353,447 | ₩354,464 | ₩346,626 | ₩350,638 | -0.79% | 141.4만 |
|---|
| 2026.09.02 | ₩353,795 | ₩356,470 | ₩347,937 | ₩349,528 | -1.21% | 141.2만 |
|---|
| 2026.09.01 | ₩356,470 | ₩360,483 | ₩350,692 | ₩352,538 | -1.10% | 134만 |
|---|
| 2026.08.31 | ₩351,856 | ₩358,276 | ₩349,582 | ₩356,136 | +1.22% | 258.7만 |
|---|
| 2026.08.28 | ₩353,568 | ₩354,651 | ₩349,716 | ₩351,548 | -0.57% | 161.5만 |
|---|
| 2026.08.27 | ₩350,652 | ₩352,404 | ₩347,241 | ₩350,424 | -0.06% | 168.5만 |
|---|
| 2026.08.26 | ₩347,749 | ₩354,263 | ₩345,823 | ₩351,735 | +1.15% | 139.5만 |
|---|
| 2026.08.25 | ₩352,110 | ₩352,886 | ₩349,047 | ₩350,679 | -0.41% | 174.9만 |
|---|
| 2026.08.24 | ₩355,387 | ₩355,507 | ₩349,849 | ₩351,561 | -1.08% | 157.6만 |
|---|
| 2026.08.21 | ₩362,717 | ₩363,493 | ₩356,377 | ₩356,778 | -1.64% | 197만 |
|---|
| 2026.08.20 | ₩368,763 | ₩370,007 | ₩360,604 | ₩361,741 | -1.90% | 172.9만 |
|---|
| 2026.08.19 | ₩375,866 | ₩375,866 | ₩369,646 | ₩370,662 | -1.38% | 107.7만 |
|---|
| 2026.08.18 | ₩374,528 | ₩379,878 | ₩373,645 | ₩373,913 | -0.16% | 181.2만 |
|---|
| 2026.08.17 | ₩378,541 | ₩382,487 | ₩371,545 | ₩372,361 | -1.63% | 298.1만 |
|---|
| 2026.08.14 | ₩389,991 | ₩391,917 | ₩386,286 | ₩390,338 | +0.09% | 101.2만 |
|---|
| 2026.08.13 | ₩389,335 | ₩390,312 | ₩382,942 | ₩385,844 | -0.90% | 110.2만 |
|---|
| 2026.08.12 | ₩380,855 | ₩388,947 | ₩377,203 | ₩388,894 | +2.11% | 184.1만 |
|---|
| 2026.08.11 | ₩386,566 | ₩389,001 | ₩382,112 | ₩382,580 | -1.03% | 107.2만 |
|---|
| 2026.08.10 | ₩386,379 | ₩393,442 | ₩385,523 | ₩387,529 | +0.30% | 112.1만 |
|---|
| 2026.08.07 | ₩386,045 | ₩386,794 | ₩380,052 | ₩383,450 | -0.67% | 109.4만 |
|---|
| 2026.08.06 | ₩387,168 | ₩389,750 | ₩383,717 | ₩387,275 | +0.03% | 101.8만 |
|---|
| 2026.08.05 | ₩383,624 | ₩388,559 | ₩380,400 | ₩382,714 | -0.24% | 128.1만 |
|---|
| 2026.08.04 | ₩374,113 | ₩383,049 | ₩370,208 | ₩381,617 | +2.01% | 163.4만 |
|---|
| 2026.08.03 | ₩370,515 | ₩376,534 | ₩367,452 | ₩371,666 | +0.31% | 341.7만 |
|---|
| 2026.07.31 | ₩365,151 | ₩373,899 | ₩361,379 | ₩370,595 | +1.49% | 228.3만 |
|---|
| 2026.07.30 | ₩371,880 | ₩377,203 | ₩351,361 | ₩363,693 | -2.20% | 420.9만 |
|---|
| 2026.07.29 | ₩410,804 | ₩412,422 | ₩394,592 | ₩397,976 | -3.12% | 127.8만 |
|---|
| 2026.07.28 | ₩410,269 | ₩413,171 | ₩404,664 | ₩408,236 | -0.50% | 162.8만 |
|---|
| 2026.07.27 | ₩402,618 | ₩409,720 | ₩402,618 | ₩405,935 | +0.82% | 119.6만 |
|---|
| 2026.07.24 | ₩402,390 | ₩409,867 | ₩400,277 | ₩401,561 | -0.21% | 101.8만 |
|---|
| 2026.07.23 | ₩387,235 | ₩406,550 | ₩387,235 | ₩400,839 | +3.51% | 202.9만 |
|---|
| 2026.07.22 | ₩377,203 | ₩382,393 | ₩373,873 | ₩381,430 | +1.12% | 116.7만 |
|---|
| 2026.07.21 | ₩368,054 | ₩376,146 | ₩361,580 | ₩371,465 | +0.93% | 174.2만 |
|---|
| 2026.07.20 | ₩379,490 | ₩380,855 | ₩375,117 | ₩375,264 | -1.11% | 139.9만 |
|---|
| 2026.07.17 | ₩384,025 | ₩388,172 | ₩376,548 | ₩377,217 | -1.77% | 113.9만 |
|---|
| 2026.07.16 | ₩383,811 | ₩385,229 | ₩377,818 | ₩380,454 | -0.87% | 103.6만 |
|---|
| 2026.07.15 | ₩390,151 | ₩391,890 | ₩382,594 | ₩383,650 | -1.67% | 98.3만 |
|---|
| 2026.07.14 | ₩387,770 | ₩394,231 | ₩386,566 | ₩387,917 | +0.04% | 103.4만 |
|---|
| 2026.07.13 | ₩390,686 | ₩392,519 | ₩385,670 | ₩386,152 | -1.16% | 72.2만 |
|---|
| 2026.07.10 | ₩388,773 | ₩389,737 | ₩385,389 | ₩388,934 | +0.04% | 62.7만 |
|---|
| 2026.07.09 | ₩390,940 | ₩394,498 | ₩385,470 | ₩387,730 | -0.82% | 91만 |
|---|
| 2026.07.08 | ₩392,412 | ₩393,963 | ₩388,867 | ₩392,505 | +0.02% | 124.7만 |
|---|
| 2026.07.07 | ₩406,095 | ₩407,299 | ₩393,763 | ₩395,127 | -2.70% | 124.6만 |
|---|
| 2026.07.06 | ₩403,701 | ₩405,052 | ₩398,297 | ₩402,979 | -0.18% | 90.1만 |
|---|
| 2026.07.02 | ₩397,575 | ₩405,427 | ₩396,505 | ₩404,049 | +1.63% | 142.4만 |
|---|
| 2026.07.01 | ₩393,241 | ₩396,398 | ₩390,486 | ₩390,887 | -0.60% | 191.1만 |
|---|
| 2026.06.30 | ₩388,693 | ₩390,258 | ₩385,229 | ₩388,693 | 0.00% | 221만 |
|---|
| 2026.06.29 | ₩389,068 | ₩392,091 | ₩384,212 | ₩387,075 | -0.51% | 131.6만 |
|---|
| 2026.06.26 | ₩388,118 | ₩396,759 | ₩386,165 | ₩389,576 | +0.38% | 215.6만 |
|---|
| 2026.06.25 | ₩386,112 | ₩393,415 | ₩383,222 | ₩385,924 | -0.05% | 143.2만 |
|---|
| 2026.06.24 | ₩394,458 | ₩396,050 | ₩384,038 | ₩384,252 | -2.59% | 244.3만 |
|---|
| 2026.06.23 | ₩386,005 | ₩393,629 | ₩383,436 | ₩392,947 | +1.80% | 239.6만 |
|---|
| 2026.06.22 | ₩390,579 | ₩391,302 | ₩377,752 | ₩382,326 | -2.11% | 255.4만 |
|---|
| 2026.06.18 | ₩421,505 | ₩424,782 | ₩390,124 | ₩394,351 | -6.44% | 271.1만 |
|---|
| 2026.06.17 | ₩412,864 | ₩426,052 | ₩412,703 | ₩418,896 | +1.46% | 151.5만 |
|---|
| 2026.06.16 | ₩406,764 | ₩416,127 | ₩404,905 | ₩415,258 | +2.09% | 137.3만 |
|---|
| 2026.06.15 | ₩411,312 | ₩412,743 | ₩401,762 | ₩406,858 | -1.08% | 140.5만 |
|---|
| 2026.06.12 | ₩418,575 | ₩419,070 | ₩409,306 | ₩411,700 | -1.64% | 87.8만 |
|---|
| 2026.06.11 | ₩406,844 | ₩422,307 | ₩406,376 | ₩417,559 | +2.63% | 114.9만 |
|---|
| 2026.06.10 | ₩413,853 | ₩414,656 | ₩405,132 | ₩405,293 | -2.07% | 79.5만 |
|---|
| 2026.06.09 | ₩405,774 | ₩412,248 | ₩404,276 | ₩412,208 | +1.59% | 95.7만 |
|---|
| 2026.06.08 | ₩410,001 | ₩412,930 | ₩400,464 | ₩404,089 | -1.44% | 100.6만 |
|---|
| 2026.06.05 | ₩414,629 | ₩416,609 | ₩409,908 | ₩411,753 | -0.69% | 79.3만 |
|---|
| 2026.06.04 | ₩412,355 | ₩414,616 | ₩409,720 | ₩414,362 | +0.49% | 88.7만 |
|---|
| 2026.06.03 | ₩408,677 | ₩413,359 | ₩403,273 | ₩405,895 | -0.68% | 93.4만 |
|---|
| 2026.06.02 | ₩412,141 | ₩415,311 | ₩410,871 | ₩412,141 | 0.00% | 80.4만 |
|---|
| 2026.06.01 | ₩417,839 | ₩418,709 | ₩411,352 | ₩414,108 | -0.89% | 106만 |
|---|
| 2026.05.29 | ₩420,809 | ₩421,732 | ₩412,971 | ₩421,585 | +0.18% | 176만 |
|---|
| 2026.05.28 | ₩415,178 | ₩421,866 | ₩415,178 | ₩421,050 | +1.41% | 168만 |
|---|
| 2026.05.27 | ₩416,034 | ₩418,321 | ₩412,181 | ₩413,385 | -0.64% | 96.6만 |
|---|
| 2026.05.26 | ₩419,792 | ₩420,662 | ₩413,586 | ₩419,297 | -0.12% | 91.2만 |
|---|
| 2026.05.22 | ₩413,359 | ₩417,679 | ₩409,747 | ₩417,304 | +0.95% | 94.5만 |
|---|
| 2026.05.21 | ₩413,118 | ₩413,666 | ₩407,968 | ₩409,747 | -0.82% | 88.3만 |
|---|
| 2026.05.20 | ₩413,318 | ₩416,127 | ₩406,082 | ₩413,519 | +0.05% | 158.3만 |
|---|
| 2026.05.19 | ₩417,050 | ₩417,171 | ₩407,901 | ₩412,181 | -1.17% | 120.3만 |
|---|
| 2026.05.18 | ₩406,617 | ₩416,408 | ₩405,453 | ₩416,208 | +2.36% | 113.6만 |
|---|
| 2026.05.15 | ₩410,630 | ₩414,469 | ₩405,534 | ₩405,814 | -1.17% | 127.3만 |
|---|
| 2026.05.14 | ₩409,011 | ₩415,338 | ₩407,152 | ₩411,473 | +0.60% | 98만 |
|---|
| 2026.05.13 | ₩410,068 | ₩411,432 | ₩398,658 | ₩407,874 | -0.53% | 84.3만 |
|---|
| 2026.05.12 | ₩404,423 | ₩415,004 | ₩403,982 | ₩413,947 | +2.35% | 136.7만 |
|---|
| 2026.05.11 | ₩398,605 | ₩406,510 | ₩396,826 | ₩404,423 | +1.46% | 129.9만 |
|---|
| 2026.05.08 | ₩402,404 | ₩405,253 | ₩398,150 | ₩400,798 | -0.40% | 119만 |
|---|
| 2026.05.07 | ₩405,360 | ₩407,955 | ₩400,076 | ₩402,858 | -0.62% | 167.4만 |
|---|
| 2026.05.06 | ₩403,554 | ₩407,139 | ₩399,969 | ₩404,223 | +0.17% | 228.2만 |
|---|
| 2026.05.05 | ₩415,258 | ₩416,315 | ₩401,374 | ₩404,825 | -2.51% | 208만 |
|---|
| 2026.05.04 | ₩417,398 | ₩422,187 | ₩412,275 | ₩412,810 | -1.10% | 144.2만 |
|---|
| 2026.05.01 | ₩430,707 | ₩431,577 | ₩418,013 | ₩419,164 | -2.68% | 142만 |
|---|
| 2026.04.30 | ₩430,159 | ₩435,362 | ₩418,682 | ₩428,768 | -0.32% | 266만 |
|---|
| 2026.04.29 | ₩435,362 | ₩437,074 | ₩427,510 | ₩429,905 | -1.25% | 159.1만 |
|---|
| 2026.04.28 | ₩433,048 | ₩436,231 | ₩430,520 | ₩434,559 | +0.35% | 156.1만 |
|---|
| 2026.04.27 | ₩425,932 | ₩434,279 | ₩425,718 | ₩428,647 | +0.64% | 125.6만 |
|---|
| 2026.04.24 | ₩439,830 | ₩439,830 | ₩421,010 | ₩424,701 | -3.44% | 235.1만 |
|---|
| 2026.04.23 | ₩445,568 | ₩447,762 | ₩435,857 | ₩441,702 | -0.87% | 217.2만 |
|---|
| 2026.04.22 | ₩459,238 | ₩460,402 | ₩441,247 | ₩443,628 | -3.40% | 215.7만 |
|---|
| 2026.04.21 | ₩463,612 | ₩464,615 | ₩450,062 | ₩455,185 | -1.82% | 158.2만 |
|---|
| 2026.04.20 | ₩469,725 | ₩472,975 | ₩464,762 | ₩466,247 | -0.74% | 83.9만 |
|---|
| 2026.04.17 | ₩469,578 | ₩476,814 | ₩467,023 | ₩468,628 | -0.20% | 126.8만 |
|---|
| 2026.04.16 | ₩478,312 | ₩480,105 | ₩470,447 | ₩472,721 | -1.17% | 102.9만 |
|---|
| 2026.04.15 | ₩474,848 | ₩479,396 | ₩473,109 | ₩476,079 | +0.26% | 103.7만 |
|---|
| 2026.04.14 | ₩479,302 | ₩481,068 | ₩470,929 | ₩475,597 | -0.77% | 94.8만 |
|---|
| 2026.04.13 | ₩475,169 | ₩481,723 | ₩474,179 | ₩478,794 | +0.76% | 108.2만 |
|---|
| 2026.04.10 | ₩476,293 | ₩478,406 | ₩461,338 | ₩472,962 | -0.70% | 125.1만 |
|---|
| 2026.04.09 | ₩483,355 | ₩487,248 | ₩478,700 | ₩478,821 | -0.94% | 113.7만 |
|---|
| 2026.04.08 | ₩471,063 | ₩484,826 | ₩470,728 | ₩484,171 | +2.78% | 138.4만 |
|---|
| 2026.04.07 | ₩474,848 | ₩478,058 | ₩471,370 | ₩473,510 | -0.28% | 74.8만 |
|---|
| 2026.04.06 | ₩476,895 | ₩481,536 | ₩472,868 | ₩479,837 | +0.62% | 101.4만 |
|---|
| 2026.04.02 | ₩471,558 | ₩482,606 | ₩469,498 | ₩476,186 | +0.98% | 100.9만 |
|---|
| 2026.04.01 | ₩466,608 | ₩475,570 | ₩464,294 | ₩473,390 | +1.45% | 130.5만 |
|---|
| 2026.03.31 | ₩459,947 | ₩467,799 | ₩454,784 | ₩461,673 | +0.38% | 127.9만 |
|---|
| 2026.03.30 | ₩465,672 | ₩468,775 | ₩450,798 | ₩454,690 | -2.36% | 141.9만 |
|---|
| 2026.03.27 | ₩465,378 | ₩467,879 | ₩458,476 | ₩458,797 | -1.41% | 109.7만 |
|---|
| 2026.03.26 | ₩466,809 | ₩473,430 | ₩465,003 | ₩467,277 | +0.10% | 91.7만 |
|---|
| 2026.03.25 | ₩472,052 | ₩477,149 | ₩468,428 | ₩470,862 | -0.25% | 146.9만 |
|---|
| 2026.03.24 | ₩458,021 | ₩470,447 | ₩456,202 | ₩470,059 | +2.63% | 130.4만 |
|---|
| 2026.03.23 | ₩475,383 | ₩477,991 | ₩461,472 | ₩462,114 | -2.79% | 224.5만 |
|---|
| 2026.03.20 | ₩485,776 | ₩489,963 | ₩469,417 | ₩471,972 | -2.84% | 247.4만 |
|---|
| 2026.03.19 | ₩487,328 | ₩490,618 | ₩476,734 | ₩486,485 | -0.17% | 111.4만 |
|---|
| 2026.03.18 | ₩494,243 | ₩500,757 | ₩491,969 | ₩492,745 | -0.30% | 125만 |
|---|
| 2026.03.17 | ₩489,856 | ₩494,323 | ₩484,746 | ₩493,387 | +0.72% | 135.3만 |
|---|
| 2026.03.16 | ₩481,563 | ₩492,999 | ₩481,563 | ₩489,842 | +1.72% | 138.3만 |
|---|
| 2026.03.13 | ₩481,790 | ₩486,886 | ₩475,490 | ₩480,145 | -0.34% | 113.6만 |
|---|
| 2026.03.12 | ₩484,051 | ₩488,799 | ₩477,496 | ₩478,700 | -1.11% | 154.8만 |
|---|
| 2026.03.11 | ₩480,185 | ₩490,605 | ₩479,596 | ₩487,234 | +1.47% | 110.7만 |
|---|
| 2026.03.10 | ₩488,973 | ₩490,592 | ₩482,258 | ₩483,837 | -1.05% | 128.5만 |
|---|
| 2026.03.09 | ₩489,562 | ₩499,085 | ₩486,057 | ₩496,597 | +1.44% | 225.5만 |
|---|
| 2026.03.06 | ₩481,536 | ₩491,407 | ₩475,209 | ₩490,378 | +1.84% | 169.3만 |
|---|
| 2026.03.05 | ₩488,505 | ₩492,852 | ₩478,272 | ₩481,670 | -1.40% | 113.5만 |
|---|
| 2026.03.04 | ₩493,387 | ₩493,748 | ₩483,262 | ₩493,240 | -0.03% | 96.8만 |
|---|
| 2026.03.03 | ₩498,657 | ₩505,078 | ₩490,230 | ₩492,237 | -1.29% | 149.6만 |
|---|
| 2026.03.02 | ₩495,340 | ₩507,258 | ₩490,204 | ₩506,255 | +2.20% | 296.5만 |
|---|
| 2026.02.27 | ₩478,085 | ₩489,200 | ₩475,878 | ₩487,609 | +1.99% | 196.4만 |
|---|
| 2026.02.26 | ₩456,724 | ₩476,400 | ₩455,520 | ₩475,062 | +4.02% | 155.3만 |
|---|
| 2026.02.25 | ₩473,845 | ₩473,845 | ₩440,445 | ₩456,188 | -3.73% | 177만 |
|---|
| 2026.02.24 | ₩473,230 | ₩476,587 | ₩466,689 | ₩473,872 | +0.14% | 81.1만 |
|---|
| 2026.02.23 | ₩475,169 | ₩480,907 | ₩473,778 | ₩475,035 | -0.03% | 110만 |
|---|
| 2026.02.20 | ₩481,402 | ₩484,532 | ₩473,417 | ₩476,373 | -1.04% | 104.5만 |
|---|
| 2026.02.19 | ₩470,287 | ₩483,342 | ₩470,287 | ₩479,797 | +2.02% | 96.4만 |
|---|
| 2026.02.18 | ₩469,043 | ₩472,735 | ₩466,822 | ₩470,996 | +0.42% | 104.2만 |
|---|
| 2026.02.17 | ₩462,636 | ₩467,973 | ₩458,850 | ₩463,599 | +0.21% | 128.4만 |
|---|
| 2026.02.13 | ₩454,570 | ₩467,357 | ₩454,262 | ₩462,141 | +1.67% | 102.9만 |
|---|
| 2026.02.12 | ₩456,817 | ₩461,646 | ₩451,922 | ₩454,650 | -0.47% | 149.1만 |
|---|
| 2026.02.11 | ₩461,646 | ₩462,662 | ₩451,119 | ₩455,172 | -1.40% | 114.4만 |
|---|
| 2026.02.10 | ₩469,859 | ₩469,859 | ₩456,643 | ₩461,579 | -1.76% | 92만 |
|---|
| 2026.02.09 | ₩467,705 | ₩470,835 | ₩464,816 | ₩468,963 | +0.27% | 81.1만 |
|---|
| 2026.02.06 | ₩464,013 | ₩467,879 | ₩459,653 | ₩467,705 | +0.80% | 97.6만 |
|---|
| 2026.02.05 | ₩453,246 | ₩468,160 | ₩451,694 | ₩457,753 | +0.99% | 135.5만 |
|---|
| 2026.02.04 | ₩471,076 | ₩476,172 | ₩450,169 | ₩453,540 | -3.72% | 181.7만 |
|---|
| 2026.02.03 | ₩460,241 | ₩470,487 | ₩458,262 | ₩470,260 | +2.18% | 143.7만 |
|---|
| 2026.02.02 | ₩452,109 | ₩458,329 | ₩448,939 | ₩455,105 | +0.66% | 148.7만 |
|---|
| 2026.01.30 | ₩469,391 | ₩472,454 | ₩454,262 | ₩458,596 | -2.30% | 225.4만 |
|---|
| 2026.01.29 | ₩481,536 | ₩494,364 | ₩470,835 | ₩476,212 | -1.11% | 211만 |
|---|
| 2026.01.28 | ₩477,817 | ₩483,984 | ₩474,902 | ₩481,937 | +0.86% | 148.3만 |
|---|
| 2026.01.27 | ₩474,139 | ₩484,773 | ₩472,414 | ₩482,258 | +1.71% | 129만 |
|---|
| 2026.01.26 | ₩473,778 | ₩476,694 | ₩470,140 | ₩473,778 | 0.00% | 121.7만 |
|---|
| 2026.01.23 | ₩477,256 | ₩482,446 | ₩472,828 | ₩474,487 | -0.58% | 147.3만 |
|---|
| 2026.01.22 | ₩465,806 | ₩476,640 | ₩463,692 | ₩475,851 | +2.16% | 135.7만 |
|---|
| 2026.01.21 | ₩459,947 | ₩467,090 | ₩458,864 | ₩465,231 | +1.15% | 225.5만 |
|---|
| 2026.01.20 | ₩461,619 | ₩468,789 | ₩455,159 | ₩457,901 | -0.81% | 185.7만 |
|---|
| 2026.01.16 | ₩456,095 | ₩464,963 | ₩453,794 | ₩463,425 | +1.61% | 153.5만 |
|---|
| 2026.01.15 | ₩456,162 | ₩458,529 | ₩445,260 | ₩455,346 | -0.18% | 211.1만 |
|---|
| 2026.01.14 | ₩454,129 | ₩461,231 | ₩447,307 | ₩458,596 | +0.98% | 215.3만 |
|---|
| 2026.01.13 | ₩483,663 | ₩483,663 | ₩448,364 | ₩456,443 | -5.63% | 473.9만 |
|---|
| 2026.01.12 | ₩453,353 | ₩457,218 | ₩452,109 | ₩455,694 | +0.52% | 144.3만 |
|---|
| 2026.01.09 | ₩438,064 | ₩452,416 | ₩437,730 | ₩449,126 | +2.53% | 189.5만 |
|---|
| 2026.01.08 | ₩445,327 | ₩450,303 | ₩431,978 | ₩435,710 | -2.16% | 354.5만 |
|---|
| 2026.01.07 | ₩425,357 | ₩430,065 | ₩413,171 | ₩414,335 | -2.59% | 221.5만 |
|---|
| 2026.01.06 | ₩416,903 | ₩423,832 | ₩416,876 | ₩420,635 | +0.90% | 110.5만 |
|---|
| 2026.01.05 | ₩411,165 | ₩421,424 | ₩410,844 | ₩416,502 | +1.30% | 129.4만 |
|---|
| 2026.01.02 | ₩393,254 | ₩407,366 | ₩389,255 | ₩407,272 | +3.56% | 93.5만 |
|---|
| 2025.12.31 | ₩395,167 | ₩396,505 | ₩392,599 | ₩392,679 | -0.63% | 52.3만 |
|---|
| 2025.12.30 | ₩396,331 | ₩396,692 | ₩394,592 | ₩395,221 | -0.28% | 41.6만 |
|---|
| 2025.12.29 | ₩396,960 | ₩398,658 | ₩395,087 | ₩395,836 | -0.28% | 41.7만 |
|---|
| 2025.12.26 | ₩398,351 | ₩399,902 | ₩395,020 | ₩396,960 | -0.35% | 46.6만 |
|---|
| 2025.12.24 | ₩398,364 | ₩401,053 | ₩398,364 | ₩398,792 | +0.11% | 36.3만 |
|---|
| 2025.12.23 | ₩395,234 | ₩399,648 | ₩393,843 | ₩398,377 | +0.80% | 105.2만 |
|---|
| 2025.12.22 | ₩385,429 | ₩394,873 | ₩384,493 | ₩394,726 | +2.41% | 91.9만 |
|---|
| 2025.12.19 | ₩379,611 | ₩387,516 | ₩379,276 | ₩384,493 | +1.29% | 148.8만 |
|---|
| 2025.12.18 | ₩374,782 | ₩380,413 | ₩374,769 | ₩378,166 | +0.90% | 112.5만 |
|---|
| 2025.12.17 | ₩373,257 | ₩378,273 | ₩371,278 | ₩372,816 | -0.12% | 126.3만 |
|---|
| 2025.12.16 | ₩388,586 | ₩388,760 | ₩376,615 | ₩378,340 | -2.64% | 115만 |
|---|
| 2025.12.15 | ₩384,493 | ₩387,061 | ₩383,704 | ₩385,938 | +0.38% | 90.2만 |
|---|
| 2025.12.12 | ₩391,395 | ₩391,770 | ₩383,343 | ₩383,824 | -1.93% | 131.8만 |
|---|
| 2025.12.11 | ₩383,811 | ₩391,194 | ₩383,022 | ₩387,717 | +1.02% | 110.7만 |
|---|
| 2025.12.10 | ₩370,676 | ₩387,155 | ₩369,325 | ₩382,473 | +3.18% | 136.9만 |
|---|
| 2025.12.09 | ₩377,364 | ₩381,484 | ₩370,769 | ₩371,010 | -1.68% | 101만 |
|---|
| 2025.12.08 | ₩373,364 | ₩376,869 | ₩370,649 | ₩376,735 | +0.90% | 119.6만 |
|---|
| 2025.12.05 | ₩373,605 | ₩374,822 | ₩368,215 | ₩372,522 | -0.29% | 71.1만 |
|---|
| 2025.12.04 | ₩372,053 | ₩379,410 | ₩371,331 | ₩375,210 | +0.85% | 122.3만 |
|---|
| 2025.12.03 | ₩366,730 | ₩371,585 | ₩364,135 | ₩371,505 | +1.30% | 91.6만 |
|---|
| 2025.12.02 | ₩365,941 | ₩369,566 | ₩365,085 | ₩366,462 | +0.14% | 106.2만 |
|---|
| 2025.12.01 | ₩369,365 | ₩370,997 | ₩364,014 | ₩364,255 | -1.38% | 113.8만 |
|---|
| 2025.11.28 | ₩369,525 | ₩373,217 | ₩368,977 | ₩372,776 | +0.88% | 47.7만 |
|---|
| 2025.11.26 | ₩370,462 | ₩371,759 | ₩368,589 | ₩369,365 | -0.30% | 85.7만 |
|---|
| 2025.11.25 | ₩368,736 | ₩370,796 | ₩366,409 | ₩369,619 | +0.24% | 160.2만 |
|---|
| 2025.11.24 | ₩369,178 | ₩370,221 | ₩365,218 | ₩368,375 | -0.22% | 208.1만 |
|---|
| 2025.11.21 | ₩380,614 | ₩380,614 | ₩370,636 | ₩371,559 | -2.38% | 169.5만 |
|---|
| 2025.11.20 | ₩386,152 | ₩389,308 | ₩377,966 | ₩380,173 | -1.55% | 102.7만 |
|---|
| 2025.11.19 | ₩380,106 | ₩383,570 | ₩377,872 | ₩381,550 | +0.38% | 96.6만 |
|---|
| 2025.11.18 | ₩385,215 | ₩386,085 | ₩380,507 | ₩381,805 | -0.89% | 90.8만 |
|---|
| 2025.11.17 | ₩387,917 | ₩389,910 | ₩384,199 | ₩384,814 | -0.80% | 83만 |
|---|
| 2025.11.14 | ₩380,908 | ₩387,690 | ₩378,835 | ₩387,088 | +1.62% | 123.9만 |
|---|
| 2025.11.13 | ₩402,684 | ₩403,581 | ₩384,573 | ₩385,724 | -4.21% | 151.3만 |
|---|
| 2025.11.12 | ₩402,832 | ₩405,213 | ₩398,886 | ₩401,601 | -0.31% | 160.4만 |
|---|
| 2025.11.11 | ₩397,133 | ₩404,704 | ₩395,930 | ₩403,527 | +1.61% | 151.2만 |
|---|
| 2025.11.10 | ₩388,372 | ₩398,418 | ₩388,305 | ₩397,267 | +2.29% | 146.2만 |
|---|
| 2025.11.07 | ₩382,915 | ₩391,261 | ₩380,199 | ₩388,787 | +1.53% | 92.9만 |
|---|
| 2025.11.06 | ₩384,119 | ₩385,617 | ₩380,948 | ₩381,243 | -0.75% | 63.2만 |
|---|
| 2025.11.05 | ₩386,259 | ₩390,445 | ₩383,918 | ₩384,025 | -0.58% | 89.8만 |
|---|
| 2025.11.04 | ₩385,001 | ₩390,419 | ₩382,259 | ₩389,402 | +1.14% | 109.9만 |
|---|
| 2025.11.03 | ₩387,369 | ₩387,770 | ₩382,487 | ₩386,018 | -0.35% | 100.8만 |
|---|
| 2025.10.31 | ₩393,241 | ₩394,244 | ₩385,135 | ₩386,700 | -1.66% | 216.6만 |
|---|
| 2025.10.30 | ₩379,985 | ₩408,182 | ₩377,725 | ₩395,796 | +4.16% | 254.7만 |
|---|
| 2025.10.29 | ₩384,292 | ₩387,329 | ₩381,805 | ₩383,717 | -0.15% | 102.7만 |
|---|
| 2025.10.28 | ₩388,827 | ₩390,499 | ₩383,985 | ₩384,399 | -1.14% | 97.1만 |
|---|
| 2025.10.27 | ₩392,666 | ₩394,512 | ₩388,319 | ₩389,429 | -0.82% | 105.7만 |
|---|
| 2025.10.24 | ₩395,502 | ₩396,331 | ₩391,342 | ₩392,184 | -0.84% | 80.4만 |
|---|
| 2025.10.23 | ₩388,105 | ₩393,522 | ₩388,105 | ₩392,291 | +1.08% | 64.4만 |
|---|
| 2025.10.22 | ₩390,980 | ₩392,586 | ₩386,192 | ₩386,526 | -1.14% | 109.9만 |
|---|
| 2025.10.21 | ₩388,439 | ₩393,014 | ₩385,964 | ₩390,980 | +0.65% | 98.2만 |
|---|
| 2025.10.20 | ₩382,901 | ₩390,111 | ₩382,513 | ₩388,653 | +1.50% | 72.4만 |
|---|
| 2025.10.17 | ₩380,146 | ₩381,350 | ₩377,564 | ₩379,705 | -0.12% | 88.7만 |
|---|
| 2025.10.16 | ₩388,292 | ₩389,215 | ₩379,999 | ₩380,266 | -2.07% | 122.1만 |
|---|
| 2025.10.15 | ₩401,507 | ₩403,942 | ₩379,397 | ₩387,529 | -3.48% | 146.4만 |
|---|
| 2025.10.14 | ₩391,676 | ₩402,109 | ₩391,235 | ₩401,267 | +2.45% | 84.2만 |
|---|
| 2025.10.13 | ₩389,750 | ₩393,856 | ₩388,854 | ₩392,479 | +0.70% | 80.1만 |
|---|
| 2025.10.10 | ₩399,621 | ₩400,598 | ₩390,766 | ₩391,034 | -2.15% | 134.1만 |
|---|