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 | ₩317,388 | ₩318,834 | ₩314,803 | ₩317,348 | -0.01% | 97.4만 |
| 2026.10.08 | ₩312,701 | ₩317,589 | ₩311,147 | ₩317,281 | +1.46% | 120.3만 |
| 2026.10.07 | ₩317,616 | ₩319,624 | ₩312,045 | ₩312,875 | -1.49% | 97.8만 |
| 2026.10.06 | ₩316,451 | ₩320,682 | ₩315,111 | ₩318,593 | +0.68% | 114만 |
| 2026.10.05 | ₩317,442 | ₩320,361 | ₩315,446 | ₩317,227 | -0.07% | 127.4만 |
| 2026.10.02 | ₩319,022 | ₩319,558 | ₩314,254 | ₩316,852 | -0.68% | 152.9만 |
| 2026.10.01 | ₩317,013 | ₩320,388 | ₩316,143 | ₩319,263 | +0.71% | 131만 |
| 2026.09.30 | ₩317,013 | ₩319,651 | ₩313,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩317,093 |
| +0.03% |
| 146.7만 |
| 2026.09.29 | ₩316,531 | ₩320,549 | ₩314,736 | ₩316,678 | +0.05% | 183.4만 |
|---|
| 2026.09.28 | ₩317,388 | ₩321,540 | ₩314,161 | ₩318,325 | +0.30% | 199.7만 |
|---|
| 2026.09.25 | ₩318,875 | ₩322,718 | ₩317,107 | ₩318,312 | -0.18% | 164.7만 |
|---|
| 2026.09.24 | ₩320,267 | ₩324,245 | ₩318,526 | ₩318,781 | -0.46% | 145.1만 |
|---|
| 2026.09.23 | ₩321,392 | ₩326,093 | ₩320,066 | ₩320,348 | -0.33% | 133만 |
|---|
| 2026.09.22 | ₩332,802 | ₩332,949 | ₩320,749 | ₩321,258 | -3.47% | 171.5만 |
|---|
| 2026.09.21 | ₩330,258 | ₩332,360 | ₩327,981 | ₩330,686 | +0.13% | 146.2만 |
|---|
| 2026.09.18 | ₩334,838 | ₩336,806 | ₩329,588 | ₩331,168 | -1.10% | 284.4만 |
|---|
| 2026.09.17 | ₩336,137 | ₩337,596 | ₩330,284 | ₩335,414 | -0.22% | 190.4만 |
|---|
| 2026.09.16 | ₩334,891 | ₩337,369 | ₩332,307 | ₩335,789 | +0.27% | 128.5만 |
|---|
| 2026.09.15 | ₩337,342 | ₩338,976 | ₩331,945 | ₩334,342 | -0.89% | 144.5만 |
|---|
| 2026.09.14 | ₩331,865 | ₩335,159 | ₩329,133 | ₩333,365 | +0.45% | 234.7만 |
|---|
| 2026.09.11 | ₩335,561 | ₩337,275 | ₩327,780 | ₩328,825 | -2.01% | 192.4만 |
|---|
| 2026.09.10 | ₩335,882 | ₩337,757 | ₩330,124 | ₩332,615 | -0.97% | 167.4만 |
|---|
| 2026.09.09 | ₩343,261 | ₩345,565 | ₩335,172 | ₩335,347 | -2.31% | 125.1만 |
|---|
| 2026.09.08 | ₩339,619 | ₩344,252 | ₩339,217 | ₩342,484 | +0.84% | 148만 |
|---|
| 2026.09.04 | ₩347,547 | ₩347,895 | ₩342,900 | ₩343,435 | -1.18% | 121.1만 |
|---|
| 2026.09.03 | ₩353,868 | ₩354,885 | ₩347,038 | ₩351,055 | -0.79% | 141.4만 |
|---|
| 2026.09.02 | ₩354,216 | ₩356,894 | ₩348,350 | ₩349,944 | -1.21% | 141.2만 |
|---|
| 2026.09.01 | ₩356,894 | ₩360,912 | ₩351,109 | ₩352,957 | -1.10% | 134만 |
|---|
| 2026.08.31 | ₩352,274 | ₩358,702 | ₩349,997 | ₩356,559 | +1.22% | 258.7만 |
|---|
| 2026.08.28 | ₩353,988 | ₩355,073 | ₩350,131 | ₩351,966 | -0.57% | 161.5만 |
|---|
| 2026.08.27 | ₩351,069 | ₩352,823 | ₩347,654 | ₩350,841 | -0.06% | 168.5만 |
|---|
| 2026.08.26 | ₩348,163 | ₩354,684 | ₩346,234 | ₩352,153 | +1.15% | 139.5만 |
|---|
| 2026.08.25 | ₩352,528 | ₩353,305 | ₩349,462 | ₩351,095 | -0.41% | 174.9만 |
|---|
| 2026.08.24 | ₩355,809 | ₩355,930 | ₩350,265 | ₩351,979 | -1.08% | 157.6만 |
|---|
| 2026.08.21 | ₩363,148 | ₩363,925 | ₩356,800 | ₩357,202 | -1.64% | 197만 |
|---|
| 2026.08.20 | ₩369,201 | ₩370,447 | ₩361,032 | ₩362,171 | -1.90% | 172.9만 |
|---|
| 2026.08.19 | ₩376,312 | ₩376,312 | ₩370,085 | ₩371,103 | -1.38% | 107.7만 |
|---|
| 2026.08.18 | ₩374,973 | ₩380,330 | ₩374,089 | ₩374,357 | -0.16% | 181.2만 |
|---|
| 2026.08.17 | ₩378,991 | ₩382,941 | ₩371,987 | ₩372,804 | -1.63% | 298.1만 |
|---|
| 2026.08.14 | ₩390,454 | ₩392,383 | ₩386,745 | ₩390,802 | +0.09% | 101.2만 |
|---|
| 2026.08.13 | ₩389,798 | ₩390,776 | ₩383,397 | ₩386,303 | -0.90% | 110.2만 |
|---|
| 2026.08.12 | ₩381,308 | ₩389,410 | ₩377,652 | ₩389,356 | +2.11% | 184.1만 |
|---|
| 2026.08.11 | ₩387,026 | ₩389,463 | ₩382,566 | ₩383,035 | -1.03% | 107.2만 |
|---|
| 2026.08.10 | ₩386,838 | ₩393,909 | ₩385,981 | ₩387,990 | +0.30% | 112.1만 |
|---|
| 2026.08.07 | ₩386,504 | ₩387,254 | ₩380,504 | ₩383,906 | -0.67% | 109.4만 |
|---|
| 2026.08.06 | ₩387,629 | ₩390,213 | ₩384,173 | ₩387,736 | +0.03% | 101.8만 |
|---|
| 2026.08.05 | ₩384,080 | ₩389,021 | ₩380,852 | ₩383,169 | -0.24% | 128.1만 |
|---|
| 2026.08.04 | ₩374,558 | ₩383,504 | ₩370,648 | ₩382,071 | +2.01% | 163.4만 |
|---|
| 2026.08.03 | ₩370,956 | ₩376,982 | ₩367,889 | ₩372,107 | +0.31% | 341.7만 |
|---|
| 2026.07.31 | ₩365,585 | ₩374,344 | ₩361,809 | ₩371,036 | +1.49% | 228.3만 |
|---|
| 2026.07.30 | ₩372,322 | ₩377,652 | ₩351,778 | ₩364,126 | -2.20% | 420.9만 |
|---|
| 2026.07.29 | ₩411,292 | ₩412,912 | ₩395,061 | ₩398,449 | -3.12% | 127.8만 |
|---|
| 2026.07.28 | ₩410,756 | ₩413,662 | ₩405,145 | ₩408,721 | -0.50% | 162.8만 |
|---|
| 2026.07.27 | ₩403,096 | ₩410,207 | ₩403,096 | ₩406,417 | +0.82% | 119.6만 |
|---|
| 2026.07.24 | ₩402,869 | ₩410,355 | ₩400,753 | ₩402,038 | -0.21% | 101.8만 |
|---|
| 2026.07.23 | ₩387,696 | ₩407,033 | ₩387,696 | ₩401,315 | +3.51% | 202.9만 |
|---|
| 2026.07.22 | ₩377,652 | ₩382,848 | ₩374,317 | ₩381,883 | +1.12% | 116.7만 |
|---|
| 2026.07.21 | ₩368,492 | ₩376,594 | ₩362,010 | ₩371,906 | +0.93% | 174.2만 |
|---|
| 2026.07.20 | ₩379,942 | ₩381,308 | ₩375,562 | ₩375,710 | -1.11% | 139.9만 |
|---|
| 2026.07.17 | ₩384,481 | ₩388,633 | ₩376,995 | ₩377,665 | -1.77% | 113.9만 |
|---|
| 2026.07.16 | ₩384,267 | ₩385,687 | ₩378,268 | ₩380,906 | -0.87% | 103.6만 |
|---|
| 2026.07.15 | ₩390,615 | ₩392,356 | ₩383,049 | ₩384,106 | -1.67% | 98.3만 |
|---|
| 2026.07.14 | ₩388,231 | ₩394,699 | ₩387,026 | ₩388,379 | +0.04% | 103.4만 |
|---|
| 2026.07.13 | ₩391,151 | ₩392,985 | ₩386,129 | ₩386,611 | -1.16% | 72.2만 |
|---|
| 2026.07.10 | ₩389,236 | ₩390,200 | ₩385,847 | ₩389,396 | +0.04% | 62.7만 |
|---|
| 2026.07.09 | ₩391,405 | ₩394,967 | ₩385,928 | ₩388,191 | -0.82% | 91만 |
|---|
| 2026.07.08 | ₩392,878 | ₩394,432 | ₩389,329 | ₩392,972 | +0.02% | 124.7만 |
|---|
| 2026.07.07 | ₩406,578 | ₩407,783 | ₩394,231 | ₩395,597 | -2.70% | 124.6만 |
|---|
| 2026.07.06 | ₩404,181 | ₩405,534 | ₩398,771 | ₩403,458 | -0.18% | 90.1만 |
|---|
| 2026.07.02 | ₩398,047 | ₩405,908 | ₩396,976 | ₩404,529 | +1.63% | 142.4만 |
|---|
| 2026.07.01 | ₩393,708 | ₩396,869 | ₩390,950 | ₩391,352 | -0.60% | 191.1만 |
|---|
| 2026.06.30 | ₩389,155 | ₩390,722 | ₩385,687 | ₩389,155 | 0.00% | 221만 |
|---|
| 2026.06.29 | ₩389,530 | ₩392,557 | ₩384,669 | ₩387,535 | -0.51% | 131.6만 |
|---|
| 2026.06.26 | ₩388,579 | ₩397,231 | ₩386,624 | ₩390,039 | +0.38% | 215.6만 |
|---|
| 2026.06.25 | ₩386,571 | ₩393,883 | ₩383,678 | ₩386,383 | -0.05% | 143.2만 |
|---|
| 2026.06.24 | ₩394,927 | ₩396,521 | ₩384,495 | ₩384,709 | -2.59% | 244.3만 |
|---|
| 2026.06.23 | ₩386,463 | ₩394,097 | ₩383,892 | ₩393,414 | +1.80% | 239.6만 |
|---|
| 2026.06.22 | ₩391,043 | ₩391,767 | ₩378,201 | ₩382,781 | -2.11% | 255.4만 |
|---|
| 2026.06.18 | ₩422,006 | ₩425,287 | ₩390,588 | ₩394,820 | -6.44% | 271.1만 |
|---|
| 2026.06.17 | ₩413,354 | ₩426,559 | ₩413,194 | ₩419,394 | +1.46% | 151.5만 |
|---|
| 2026.06.16 | ₩407,248 | ₩416,622 | ₩405,386 | ₩415,752 | +2.09% | 137.3만 |
|---|
| 2026.06.15 | ₩411,801 | ₩413,234 | ₩402,239 | ₩407,341 | -1.08% | 140.5만 |
|---|
| 2026.06.12 | ₩419,073 | ₩419,568 | ₩409,792 | ₩412,189 | -1.64% | 87.8만 |
|---|
| 2026.06.11 | ₩407,328 | ₩422,809 | ₩406,859 | ₩418,055 | +2.63% | 114.9만 |
|---|
| 2026.06.10 | ₩414,345 | ₩415,149 | ₩405,614 | ₩405,775 | -2.07% | 79.5만 |
|---|
| 2026.06.09 | ₩406,257 | ₩412,738 | ₩404,757 | ₩412,698 | +1.59% | 95.7만 |
|---|
| 2026.06.08 | ₩410,489 | ₩413,421 | ₩400,940 | ₩404,569 | -1.44% | 100.6만 |
|---|
| 2026.06.05 | ₩415,122 | ₩417,104 | ₩410,395 | ₩412,243 | -0.69% | 79.3만 |
|---|
| 2026.06.04 | ₩412,845 | ₩415,109 | ₩410,207 | ₩414,854 | +0.49% | 88.7만 |
|---|
| 2026.06.03 | ₩409,163 | ₩413,850 | ₩403,752 | ₩406,377 | -0.68% | 93.4만 |
|---|
| 2026.06.02 | ₩412,631 | ₩415,805 | ₩411,359 | ₩412,631 | 0.00% | 80.4만 |
|---|
| 2026.06.01 | ₩418,336 | ₩419,207 | ₩411,841 | ₩414,600 | -0.89% | 106만 |
|---|
| 2026.05.29 | ₩421,309 | ₩422,233 | ₩413,462 | ₩422,086 | +0.18% | 176만 |
|---|
| 2026.05.28 | ₩415,671 | ₩422,367 | ₩415,671 | ₩421,550 | +1.41% | 168만 |
|---|
| 2026.05.27 | ₩416,528 | ₩418,818 | ₩412,671 | ₩413,877 | -0.64% | 96.6만 |
|---|
| 2026.05.26 | ₩420,291 | ₩421,162 | ₩414,078 | ₩419,796 | -0.12% | 91.2만 |
|---|
| 2026.05.22 | ₩413,850 | ₩418,175 | ₩410,234 | ₩417,801 | +0.95% | 94.5만 |
|---|
| 2026.05.21 | ₩413,609 | ₩414,158 | ₩408,453 | ₩410,234 | -0.82% | 88.3만 |
|---|
| 2026.05.20 | ₩413,810 | ₩416,622 | ₩406,565 | ₩414,011 | +0.05% | 158.3만 |
|---|
| 2026.05.19 | ₩417,546 | ₩417,667 | ₩408,386 | ₩412,671 | -1.17% | 120.3만 |
|---|
| 2026.05.18 | ₩407,100 | ₩416,903 | ₩405,935 | ₩416,702 | +2.36% | 113.6만 |
|---|
| 2026.05.15 | ₩411,118 | ₩414,961 | ₩406,016 | ₩406,297 | -1.17% | 127.3만 |
|---|
| 2026.05.14 | ₩409,498 | ₩415,832 | ₩407,636 | ₩411,962 | +0.60% | 98만 |
|---|
| 2026.05.13 | ₩410,555 | ₩411,921 | ₩399,132 | ₩408,359 | -0.53% | 84.3만 |
|---|
| 2026.05.12 | ₩404,904 | ₩415,497 | ₩404,462 | ₩414,439 | +2.35% | 136.7만 |
|---|
| 2026.05.11 | ₩399,079 | ₩406,993 | ₩397,298 | ₩404,904 | +1.46% | 129.9만 |
|---|
| 2026.05.08 | ₩402,882 | ₩405,734 | ₩398,623 | ₩401,275 | -0.40% | 119만 |
|---|
| 2026.05.07 | ₩405,842 | ₩408,440 | ₩400,552 | ₩403,337 | -0.62% | 167.4만 |
|---|
| 2026.05.06 | ₩404,034 | ₩407,623 | ₩400,445 | ₩404,703 | +0.17% | 228.2만 |
|---|
| 2026.05.05 | ₩415,752 | ₩416,809 | ₩401,851 | ₩405,306 | -2.51% | 208만 |
|---|
| 2026.05.04 | ₩417,894 | ₩422,689 | ₩412,765 | ₩413,301 | -1.10% | 144.2만 |
|---|
| 2026.05.01 | ₩431,219 | ₩432,090 | ₩418,510 | ₩419,662 | -2.68% | 142만 |
|---|
| 2026.04.30 | ₩430,670 | ₩435,880 | ₩419,180 | ₩429,277 | -0.32% | 266만 |
|---|
| 2026.04.29 | ₩435,880 | ₩437,594 | ₩428,018 | ₩430,416 | -1.25% | 159.1만 |
|---|
| 2026.04.28 | ₩433,563 | ₩436,750 | ₩431,032 | ₩435,076 | +0.35% | 156.1만 |
|---|
| 2026.04.27 | ₩426,438 | ₩434,795 | ₩426,224 | ₩429,157 | +0.64% | 125.6만 |
|---|
| 2026.04.24 | ₩440,352 | ₩440,352 | ₩421,510 | ₩425,206 | -3.44% | 235.1만 |
|---|
| 2026.04.23 | ₩446,098 | ₩448,294 | ₩436,375 | ₩442,227 | -0.87% | 217.2만 |
|---|
| 2026.04.22 | ₩459,784 | ₩460,949 | ₩441,772 | ₩444,156 | -3.40% | 215.7만 |
|---|
| 2026.04.21 | ₩464,163 | ₩465,168 | ₩450,597 | ₩455,726 | -1.82% | 158.2만 |
|---|
| 2026.04.20 | ₩470,283 | ₩473,538 | ₩465,315 | ₩466,801 | -0.74% | 83.9만 |
|---|
| 2026.04.17 | ₩470,136 | ₩477,381 | ₩467,578 | ₩469,185 | -0.20% | 126.8만 |
|---|
| 2026.04.16 | ₩478,881 | ₩480,675 | ₩471,007 | ₩473,283 | -1.17% | 102.9만 |
|---|
| 2026.04.15 | ₩475,412 | ₩479,966 | ₩473,672 | ₩476,645 | +0.26% | 103.7만 |
|---|
| 2026.04.14 | ₩479,872 | ₩481,640 | ₩471,489 | ₩476,162 | -0.77% | 94.8만 |
|---|
| 2026.04.13 | ₩475,734 | ₩482,296 | ₩474,743 | ₩479,363 | +0.76% | 108.2만 |
|---|
| 2026.04.10 | ₩476,859 | ₩478,975 | ₩461,887 | ₩473,524 | -0.70% | 125.1만 |
|---|
| 2026.04.09 | ₩483,930 | ₩487,827 | ₩479,269 | ₩479,390 | -0.94% | 113.7만 |
|---|
| 2026.04.08 | ₩471,623 | ₩485,403 | ₩471,288 | ₩484,747 | +2.78% | 138.4만 |
|---|
| 2026.04.07 | ₩475,412 | ₩478,626 | ₩471,931 | ₩474,073 | -0.28% | 74.8만 |
|---|
| 2026.04.06 | ₩477,461 | ₩482,108 | ₩473,430 | ₩480,408 | +0.62% | 101.4만 |
|---|
| 2026.04.02 | ₩472,118 | ₩483,180 | ₩470,056 | ₩476,752 | +0.98% | 100.9만 |
|---|
| 2026.04.01 | ₩467,163 | ₩476,136 | ₩464,846 | ₩473,953 | +1.45% | 130.5만 |
|---|
| 2026.03.31 | ₩460,494 | ₩468,355 | ₩455,325 | ₩462,221 | +0.38% | 127.9만 |
|---|
| 2026.03.30 | ₩466,226 | ₩469,333 | ₩451,334 | ₩455,231 | -2.36% | 141.9만 |
|---|
| 2026.03.27 | ₩465,931 | ₩468,435 | ₩459,021 | ₩459,342 | -1.41% | 109.7만 |
|---|
| 2026.03.26 | ₩467,364 | ₩473,993 | ₩465,556 | ₩467,833 | +0.10% | 91.7만 |
|---|
| 2026.03.25 | ₩472,614 | ₩477,716 | ₩468,984 | ₩471,422 | -0.25% | 146.9만 |
|---|
| 2026.03.24 | ₩458,565 | ₩471,007 | ₩456,744 | ₩470,618 | +2.63% | 130.4만 |
|---|
| 2026.03.23 | ₩475,948 | ₩478,560 | ₩462,021 | ₩462,663 | -2.79% | 224.5만 |
|---|
| 2026.03.20 | ₩486,354 | ₩490,545 | ₩469,975 | ₩472,533 | -2.84% | 247.4만 |
|---|
| 2026.03.19 | ₩487,907 | ₩491,202 | ₩477,301 | ₩487,063 | -0.17% | 111.4만 |
|---|
| 2026.03.18 | ₩494,831 | ₩501,353 | ₩492,554 | ₩493,331 | -0.30% | 125만 |
|---|
| 2026.03.17 | ₩490,438 | ₩494,911 | ₩485,322 | ₩493,974 | +0.72% | 135.3만 |
|---|
| 2026.03.16 | ₩482,135 | ₩493,585 | ₩482,135 | ₩490,425 | +1.72% | 138.3만 |
|---|
| 2026.03.13 | ₩482,363 | ₩487,465 | ₩476,055 | ₩480,716 | -0.34% | 113.6만 |
|---|
| 2026.03.12 | ₩484,626 | ₩489,380 | ₩478,064 | ₩479,269 | -1.11% | 154.8만 |
|---|
| 2026.03.11 | ₩480,756 | ₩491,188 | ₩480,167 | ₩487,813 | +1.47% | 110.7만 |
|---|
| 2026.03.10 | ₩489,554 | ₩491,175 | ₩482,832 | ₩484,412 | -1.05% | 128.5만 |
|---|
| 2026.03.09 | ₩490,144 | ₩499,679 | ₩486,635 | ₩497,188 | +1.44% | 225.5만 |
|---|
| 2026.03.06 | ₩482,108 | ₩491,992 | ₩475,774 | ₩490,960 | +1.84% | 169.3만 |
|---|
| 2026.03.05 | ₩489,086 | ₩493,438 | ₩478,841 | ₩482,242 | -1.40% | 113.5만 |
|---|
| 2026.03.04 | ₩493,974 | ₩494,335 | ₩483,836 | ₩493,826 | -0.03% | 96.8만 |
|---|
| 2026.03.03 | ₩499,250 | ₩505,678 | ₩490,813 | ₩492,822 | -1.29% | 149.6만 |
|---|
| 2026.03.02 | ₩495,929 | ₩507,861 | ₩490,786 | ₩506,857 | +2.20% | 296.5만 |
|---|
| 2026.02.27 | ₩478,653 | ₩489,782 | ₩476,444 | ₩488,188 | +1.99% | 196.4만 |
|---|
| 2026.02.26 | ₩457,266 | ₩476,966 | ₩456,061 | ₩475,627 | +4.02% | 155.3만 |
|---|
| 2026.02.25 | ₩474,408 | ₩474,408 | ₩440,968 | ₩456,731 | -3.73% | 177만 |
|---|
| 2026.02.24 | ₩473,792 | ₩477,153 | ₩467,243 | ₩474,435 | +0.14% | 81.1만 |
|---|
| 2026.02.23 | ₩475,734 | ₩481,479 | ₩474,341 | ₩475,600 | -0.03% | 110만 |
|---|
| 2026.02.20 | ₩481,974 | ₩485,108 | ₩473,980 | ₩476,939 | -1.04% | 104.5만 |
|---|
| 2026.02.19 | ₩470,846 | ₩483,916 | ₩470,846 | ₩480,367 | +2.02% | 96.4만 |
|---|
| 2026.02.18 | ₩469,600 | ₩473,297 | ₩467,377 | ₩471,556 | +0.42% | 104.2만 |
|---|
| 2026.02.17 | ₩463,186 | ₩468,529 | ₩459,396 | ₩464,150 | +0.21% | 128.4만 |
|---|
| 2026.02.13 | ₩455,110 | ₩467,913 | ₩454,802 | ₩462,690 | +1.67% | 102.9만 |
|---|
| 2026.02.12 | ₩457,360 | ₩462,195 | ₩452,459 | ₩455,191 | -0.47% | 149.1만 |
|---|
| 2026.02.11 | ₩462,195 | ₩463,212 | ₩451,655 | ₩455,713 | -1.40% | 114.4만 |
|---|
| 2026.02.10 | ₩470,417 | ₩470,417 | ₩457,186 | ₩462,128 | -1.76% | 92만 |
|---|
| 2026.02.09 | ₩468,261 | ₩471,395 | ₩465,369 | ₩469,520 | +0.27% | 81.1만 |
|---|
| 2026.02.06 | ₩464,565 | ₩468,435 | ₩460,199 | ₩468,261 | +0.80% | 97.6만 |
|---|
| 2026.02.05 | ₩453,785 | ₩468,717 | ₩452,231 | ₩458,298 | +0.99% | 135.5만 |
|---|
| 2026.02.04 | ₩471,636 | ₩476,738 | ₩450,704 | ₩454,079 | -3.72% | 181.7만 |
|---|
| 2026.02.03 | ₩460,788 | ₩471,047 | ₩458,807 | ₩470,819 | +2.18% | 143.7만 |
|---|
| 2026.02.02 | ₩452,646 | ₩458,873 | ₩449,472 | ₩455,646 | +0.66% | 148.7만 |
|---|
| 2026.01.30 | ₩469,949 | ₩473,015 | ₩454,802 | ₩459,141 | -2.30% | 225.4만 |
|---|
| 2026.01.29 | ₩482,108 | ₩494,951 | ₩471,395 | ₩476,778 | -1.11% | 211만 |
|---|
| 2026.01.28 | ₩478,385 | ₩484,559 | ₩475,466 | ₩482,510 | +0.86% | 148.3만 |
|---|
| 2026.01.27 | ₩474,703 | ₩485,349 | ₩472,975 | ₩482,832 | +1.71% | 129만 |
|---|
| 2026.01.26 | ₩474,341 | ₩477,261 | ₩470,699 | ₩474,341 | 0.00% | 121.7만 |
|---|
| 2026.01.23 | ₩477,823 | ₩483,019 | ₩473,390 | ₩475,051 | -0.58% | 147.3만 |
|---|
| 2026.01.22 | ₩466,360 | ₩477,207 | ₩464,244 | ₩476,417 | +2.16% | 135.7만 |
|---|
| 2026.01.21 | ₩460,494 | ₩467,645 | ₩459,409 | ₩465,784 | +1.15% | 225.5만 |
|---|
| 2026.01.20 | ₩462,168 | ₩469,346 | ₩455,700 | ₩458,445 | -0.81% | 185.7만 |
|---|
| 2026.01.16 | ₩456,637 | ₩465,516 | ₩454,334 | ₩463,976 | +1.61% | 153.5만 |
|---|
| 2026.01.15 | ₩456,704 | ₩459,074 | ₩445,790 | ₩455,887 | -0.18% | 211.1만 |
|---|
| 2026.01.14 | ₩454,668 | ₩461,780 | ₩447,839 | ₩459,141 | +0.98% | 215.3만 |
|---|
| 2026.01.13 | ₩484,238 | ₩484,238 | ₩448,897 | ₩456,985 | -5.63% | 473.9만 |
|---|
| 2026.01.12 | ₩453,892 | ₩457,762 | ₩452,646 | ₩456,235 | +0.52% | 144.3만 |
|---|
| 2026.01.09 | ₩438,585 | ₩452,954 | ₩438,250 | ₩449,660 | +2.53% | 189.5만 |
|---|
| 2026.01.08 | ₩445,857 | ₩450,838 | ₩432,491 | ₩436,228 | -2.16% | 354.5만 |
|---|
| 2026.01.07 | ₩425,862 | ₩430,576 | ₩413,662 | ₩414,828 | -2.59% | 221.5만 |
|---|
| 2026.01.06 | ₩417,399 | ₩424,336 | ₩417,372 | ₩421,135 | +0.90% | 110.5만 |
|---|
| 2026.01.05 | ₩411,654 | ₩421,925 | ₩411,332 | ₩416,997 | +1.30% | 129.4만 |
|---|
| 2026.01.02 | ₩393,722 | ₩407,850 | ₩389,718 | ₩407,757 | +3.56% | 93.5만 |
|---|
| 2025.12.31 | ₩395,637 | ₩396,976 | ₩393,066 | ₩393,146 | -0.63% | 52.3만 |
|---|
| 2025.12.30 | ₩396,802 | ₩397,164 | ₩395,061 | ₩395,690 | -0.28% | 41.6만 |
|---|
| 2025.12.29 | ₩397,431 | ₩399,132 | ₩395,557 | ₩396,306 | -0.28% | 41.7만 |
|---|
| 2025.12.26 | ₩398,824 | ₩400,378 | ₩395,490 | ₩397,431 | -0.35% | 46.6만 |
|---|
| 2025.12.24 | ₩398,838 | ₩401,529 | ₩398,838 | ₩399,266 | +0.11% | 36.3만 |
|---|
| 2025.12.23 | ₩395,704 | ₩400,123 | ₩394,311 | ₩398,851 | +0.80% | 105.2만 |
|---|
| 2025.12.22 | ₩385,888 | ₩395,342 | ₩384,950 | ₩395,195 | +2.41% | 91.9만 |
|---|
| 2025.12.19 | ₩380,062 | ₩387,977 | ₩379,727 | ₩384,950 | +1.29% | 148.8만 |
|---|
| 2025.12.18 | ₩375,228 | ₩380,866 | ₩375,214 | ₩378,616 | +0.90% | 112.5만 |
|---|
| 2025.12.17 | ₩373,701 | ₩378,723 | ₩371,719 | ₩373,259 | -0.12% | 126.3만 |
|---|
| 2025.12.16 | ₩389,048 | ₩389,222 | ₩377,062 | ₩378,790 | -2.64% | 115만 |
|---|
| 2025.12.15 | ₩384,950 | ₩387,521 | ₩384,160 | ₩386,396 | +0.38% | 90.2만 |
|---|
| 2025.12.12 | ₩391,860 | ₩392,235 | ₩383,798 | ₩384,281 | -1.93% | 131.8만 |
|---|
| 2025.12.11 | ₩384,267 | ₩391,659 | ₩383,477 | ₩388,178 | +1.02% | 110.7만 |
|---|
| 2025.12.10 | ₩371,116 | ₩387,615 | ₩369,764 | ₩382,928 | +3.18% | 136.9만 |
|---|
| 2025.12.09 | ₩377,812 | ₩381,937 | ₩371,210 | ₩371,451 | -1.68% | 101만 |
|---|
| 2025.12.08 | ₩373,808 | ₩377,317 | ₩371,090 | ₩377,183 | +0.90% | 119.6만 |
|---|
| 2025.12.05 | ₩374,049 | ₩375,268 | ₩368,652 | ₩372,964 | -0.29% | 71.1만 |
|---|
| 2025.12.04 | ₩372,496 | ₩379,861 | ₩371,773 | ₩375,656 | +0.85% | 122.3만 |
|---|
| 2025.12.03 | ₩367,166 | ₩372,027 | ₩364,568 | ₩371,947 | +1.30% | 91.6만 |
|---|
| 2025.12.02 | ₩366,376 | ₩370,005 | ₩365,519 | ₩366,898 | +0.14% | 106.2만 |
|---|
| 2025.12.01 | ₩369,804 | ₩371,438 | ₩364,447 | ₩364,688 | -1.38% | 113.8만 |
|---|
| 2025.11.28 | ₩369,965 | ₩373,661 | ₩369,416 | ₩373,219 | +0.88% | 47.7만 |
|---|
| 2025.11.26 | ₩370,902 | ₩372,201 | ₩369,027 | ₩369,804 | -0.30% | 85.7만 |
|---|
| 2025.11.25 | ₩369,175 | ₩371,237 | ₩366,844 | ₩370,058 | +0.24% | 160.2만 |
|---|
| 2025.11.24 | ₩369,616 | ₩370,661 | ₩365,652 | ₩368,813 | -0.22% | 208.1만 |
|---|
| 2025.11.21 | ₩381,066 | ₩381,066 | ₩371,076 | ₩372,000 | -2.38% | 169.5만 |
|---|
| 2025.11.20 | ₩386,611 | ₩389,771 | ₩378,415 | ₩380,625 | -1.55% | 102.7만 |
|---|
| 2025.11.19 | ₩380,558 | ₩384,026 | ₩378,321 | ₩382,004 | +0.38% | 96.6만 |
|---|
| 2025.11.18 | ₩385,673 | ₩386,544 | ₩380,959 | ₩382,258 | -0.89% | 90.8만 |
|---|
| 2025.11.17 | ₩388,379 | ₩390,374 | ₩384,656 | ₩385,272 | -0.80% | 83만 |
|---|
| 2025.11.14 | ₩381,361 | ₩388,151 | ₩379,285 | ₩387,548 | +1.62% | 123.9만 |
|---|
| 2025.11.13 | ₩403,163 | ₩404,060 | ₩385,031 | ₩386,182 | -4.21% | 151.3만 |
|---|
| 2025.11.12 | ₩403,310 | ₩405,694 | ₩399,360 | ₩402,078 | -0.31% | 160.4만 |
|---|
| 2025.11.11 | ₩397,606 | ₩405,185 | ₩396,400 | ₩404,007 | +1.61% | 151.2만 |
|---|
| 2025.11.10 | ₩388,834 | ₩398,891 | ₩388,767 | ₩397,739 | +2.29% | 146.2만 |
|---|
| 2025.11.07 | ₩383,370 | ₩391,726 | ₩380,651 | ₩389,249 | +1.53% | 92.9만 |
|---|
| 2025.11.06 | ₩384,575 | ₩386,075 | ₩381,401 | ₩381,696 | -0.75% | 63.2만 |
|---|
| 2025.11.05 | ₩386,718 | ₩390,910 | ₩384,374 | ₩384,481 | -0.58% | 89.8만 |
|---|
| 2025.11.04 | ₩385,459 | ₩390,883 | ₩382,714 | ₩389,865 | +1.14% | 109.9만 |
|---|
| 2025.11.03 | ₩387,829 | ₩388,231 | ₩382,941 | ₩386,477 | -0.35% | 100.8만 |
|---|
| 2025.10.31 | ₩393,708 | ₩394,713 | ₩385,593 | ₩387,160 | -1.66% | 216.6만 |
|---|
| 2025.10.30 | ₩380,437 | ₩408,667 | ₩378,174 | ₩396,266 | +4.16% | 254.7만 |
|---|
| 2025.10.29 | ₩384,749 | ₩387,789 | ₩382,258 | ₩384,173 | -0.15% | 102.7만 |
|---|
| 2025.10.28 | ₩389,289 | ₩390,963 | ₩384,441 | ₩384,856 | -1.14% | 97.1만 |
|---|
| 2025.10.27 | ₩393,133 | ₩394,981 | ₩388,780 | ₩389,892 | -0.82% | 105.7만 |
|---|
| 2025.10.24 | ₩395,972 | ₩396,802 | ₩391,807 | ₩392,651 | -0.84% | 80.4만 |
|---|
| 2025.10.23 | ₩388,566 | ₩393,990 | ₩388,566 | ₩392,758 | +1.08% | 64.4만 |
|---|
| 2025.10.22 | ₩391,445 | ₩393,052 | ₩386,651 | ₩386,986 | -1.14% | 109.9만 |
|---|
| 2025.10.21 | ₩388,901 | ₩393,481 | ₩386,423 | ₩391,445 | +0.65% | 98.2만 |
|---|
| 2025.10.20 | ₩383,357 | ₩390,575 | ₩382,968 | ₩389,115 | +1.50% | 72.4만 |
|---|
| 2025.10.17 | ₩380,598 | ₩381,803 | ₩378,013 | ₩380,156 | -0.12% | 88.7만 |
|---|
| 2025.10.16 | ₩388,753 | ₩389,678 | ₩380,450 | ₩380,718 | -2.07% | 122.1만 |
|---|
| 2025.10.15 | ₩401,985 | ₩404,422 | ₩379,848 | ₩387,990 | -3.48% | 146.4만 |
|---|
| 2025.10.14 | ₩392,142 | ₩402,587 | ₩391,700 | ₩401,744 | +2.45% | 84.2만 |
|---|
| 2025.10.13 | ₩390,213 | ₩394,325 | ₩389,316 | ₩392,945 | +0.70% | 80.1만 |
|---|
| 2025.10.10 | ₩400,096 | ₩401,074 | ₩391,231 | ₩391,499 | -2.15% | 134.1만 |
|---|