시장 데이터를 불러오는 중
전체 종목
텔레폰악티에볼라예트 에릭슨 ADR 과거 주가
Ericsson - American Depositary Shares each representing 1 underlying Class B share · ERIC · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ericsson - American Depositary Shares each representing 1 underlying Class B share · ERIC · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,739 | ₩12,899 | ₩12,725 | ₩12,819 | +0.63% | 993만 |
| 2026.10.08 | ₩12,658 | ₩12,779 | ₩12,578 | ₩12,739 | +0.64% | 940.5만 |
| 2026.10.07 | ₩12,658 | ₩12,712 | ₩12,591 | ₩12,685 | +0.21% | 681.5만 |
| 2026.10.06 | ₩12,497 | ₩12,658 | ₩12,497 | ₩12,645 | +1.18% | 641만 |
| 2026.10.05 | ₩12,430 | ₩12,470 | ₩12,309 | ₩12,363 | -0.54% | 596.6만 |
| 2026.10.02 | ₩12,564 | ₩12,618 | ₩12,430 | ₩12,457 | -0.85% | 617.4만 |
| 2026.10.01 | ₩12,283 | ₩12,377 | ₩12,122 | ₩12,363 | +0.66% | 991.7만 |
| 2026.09.30 | ₩12,417 | ₩12,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,269 |
| -1.19% |
| 747.1만 |
| 2026.09.29 | ₩12,564 | ₩12,578 | ₩12,417 | ₩12,497 | -0.53% | 502.9만 |
|---|
| 2026.09.28 | ₩12,832 | ₩12,832 | ₩12,551 | ₩12,631 | -1.57% | 1071.8만 |
|---|
| 2026.09.25 | ₩12,873 | ₩12,899 | ₩12,752 | ₩12,779 | -0.73% | 790.4만 |
|---|
| 2026.09.24 | ₩12,779 | ₩12,886 | ₩12,672 | ₩12,752 | -0.21% | 628.6만 |
|---|
| 2026.09.23 | ₩13,127 | ₩13,208 | ₩13,034 | ₩13,047 | -0.61% | 800.2만 |
|---|
| 2026.09.22 | ₩13,020 | ₩13,262 | ₩12,940 | ₩13,168 | +1.13% | 851.7만 |
|---|
| 2026.09.21 | ₩13,758 | ₩13,758 | ₩13,570 | ₩13,744 | -0.10% | 501.4만 |
|---|
| 2026.09.18 | ₩13,771 | ₩13,798 | ₩13,489 | ₩13,637 | -0.97% | 983.4만 |
|---|
| 2026.09.17 | ₩13,851 | ₩13,999 | ₩13,758 | ₩13,798 | -0.39% | 671.4만 |
|---|
| 2026.09.16 | ₩13,583 | ₩13,650 | ₩13,342 | ₩13,449 | -0.99% | 650.1만 |
|---|
| 2026.09.15 | ₩13,342 | ₩13,556 | ₩13,329 | ₩13,463 | +0.90% | 917.6만 |
|---|
| 2026.09.14 | ₩13,543 | ₩13,597 | ₩13,422 | ₩13,476 | -0.50% | 695.2만 |
|---|
| 2026.09.11 | ₩13,516 | ₩13,865 | ₩13,503 | ₩13,825 | +2.28% | 1363.4만 |
|---|
| 2026.09.10 | ₩13,315 | ₩13,489 | ₩13,288 | ₩13,422 | +0.81% | 554만 |
|---|
| 2026.09.09 | ₩13,624 | ₩13,677 | ₩13,436 | ₩13,489 | -0.98% | 519.4만 |
|---|
| 2026.09.08 | ₩13,530 | ₩13,624 | ₩13,463 | ₩13,503 | -0.20% | 567.2만 |
|---|
| 2026.09.04 | ₩13,624 | ₩13,677 | ₩13,530 | ₩13,543 | -0.59% | 432.6만 |
|---|
| 2026.09.03 | ₩13,570 | ₩13,637 | ₩13,476 | ₩13,583 | +0.10% | 555.9만 |
|---|
| 2026.09.02 | ₩13,355 | ₩13,489 | ₩13,302 | ₩13,463 | +0.80% | 707.2만 |
|---|
| 2026.09.01 | ₩13,543 | ₩13,583 | ₩13,409 | ₩13,489 | -0.40% | 1660.9만 |
|---|
| 2026.08.31 | ₩13,449 | ₩13,556 | ₩13,409 | ₩13,530 | +0.60% | 559.7만 |
|---|
| 2026.08.28 | ₩13,530 | ₩13,543 | ₩13,275 | ₩13,342 | -1.39% | 608.4만 |
|---|
| 2026.08.27 | ₩13,583 | ₩13,610 | ₩13,382 | ₩13,516 | -0.49% | 2055.8만 |
|---|
| 2026.08.26 | ₩13,744 | ₩13,744 | ₩13,355 | ₩13,489 | -1.85% | 1980.6만 |
|---|
| 2026.08.25 | ₩13,784 | ₩13,932 | ₩13,744 | ₩13,919 | +0.97% | 343.7만 |
|---|
| 2026.08.24 | ₩13,650 | ₩13,717 | ₩13,583 | ₩13,624 | -0.20% | 493.4만 |
|---|
| 2026.08.21 | ₩13,677 | ₩13,717 | ₩13,597 | ₩13,704 | +0.20% | 335.9만 |
|---|
| 2026.08.20 | ₩13,583 | ₩13,664 | ₩13,543 | ₩13,556 | -0.20% | 512.1만 |
|---|
| 2026.08.19 | ₩13,731 | ₩13,744 | ₩13,570 | ₩13,610 | -0.88% | 526.6만 |
|---|
| 2026.08.18 | ₩13,597 | ₩13,717 | ₩13,516 | ₩13,530 | -0.49% | 406.6만 |
|---|
| 2026.08.17 | ₩13,758 | ₩13,771 | ₩13,624 | ₩13,637 | -0.88% | 748만 |
|---|
| 2026.08.14 | ₩13,650 | ₩13,825 | ₩13,597 | ₩13,771 | +0.88% | 1141.3만 |
|---|
| 2026.08.13 | ₩13,758 | ₩13,851 | ₩13,664 | ₩13,771 | +0.10% | 620.9만 |
|---|
| 2026.08.12 | ₩13,865 | ₩13,892 | ₩13,624 | ₩13,650 | -1.55% | 742.1만 |
|---|
| 2026.08.11 | ₩13,489 | ₩13,597 | ₩13,436 | ₩13,503 | +0.10% | 1634.7만 |
|---|
| 2026.08.10 | ₩13,556 | ₩13,556 | ₩13,369 | ₩13,382 | -1.29% | 1164.2만 |
|---|
| 2026.08.07 | ₩13,731 | ₩13,784 | ₩13,530 | ₩13,610 | -0.88% | 524.6만 |
|---|
| 2026.08.06 | ₩13,516 | ₩13,717 | ₩13,449 | ₩13,624 | +0.79% | 1055.2만 |
|---|
| 2026.08.05 | ₩13,825 | ₩13,825 | ₩13,489 | ₩13,489 | -2.42% | 1218.8만 |
|---|
| 2026.08.04 | ₩13,717 | ₩13,865 | ₩13,677 | ₩13,771 | +0.39% | 1015.9만 |
|---|
| 2026.08.03 | ₩13,369 | ₩13,530 | ₩13,355 | ₩13,516 | +1.10% | 1192.3만 |
|---|
| 2026.07.31 | ₩13,168 | ₩13,235 | ₩13,034 | ₩13,154 | -0.10% | 1284.2만 |
|---|
| 2026.07.30 | ₩13,288 | ₩13,315 | ₩12,993 | ₩13,101 | -1.41% | 1040.9만 |
|---|
| 2026.07.29 | ₩13,275 | ₩13,409 | ₩13,101 | ₩13,127 | -1.11% | 1593.3만 |
|---|
| 2026.07.28 | ₩12,899 | ₩13,422 | ₩12,846 | ₩13,369 | +3.64% | 3607.9만 |
|---|
| 2026.07.27 | ₩12,886 | ₩13,007 | ₩12,779 | ₩12,967 | +0.62% | 1299.3만 |
|---|
| 2026.07.24 | ₩12,564 | ₩12,618 | ₩12,444 | ₩12,524 | -0.32% | 1397.1만 |
|---|
| 2026.07.23 | ₩12,551 | ₩12,658 | ₩12,444 | ₩12,484 | -0.53% | 936.1만 |
|---|
| 2026.07.22 | ₩12,739 | ₩12,832 | ₩12,698 | ₩12,725 | -0.11% | 1147.3만 |
|---|
| 2026.07.21 | ₩12,859 | ₩12,940 | ₩12,779 | ₩12,859 | 0.00% | 1273.8만 |
|---|
| 2026.07.20 | ₩13,114 | ₩13,168 | ₩12,832 | ₩12,859 | -1.94% | 1264.1만 |
|---|
| 2026.07.17 | ₩13,181 | ₩13,342 | ₩13,114 | ₩13,168 | -0.10% | 1753.4만 |
|---|
| 2026.07.16 | ₩13,409 | ₩13,436 | ₩13,194 | ₩13,262 | -1.10% | 2138.5만 |
|---|
| 2026.07.15 | ₩13,851 | ₩13,851 | ₩13,369 | ₩13,503 | -2.52% | 2156.4만 |
|---|
| 2026.07.14 | ₩14,093 | ₩14,267 | ₩13,503 | ₩13,597 | -3.52% | 3944.8만 |
|---|
| 2026.07.13 | ₩15,447 | ₩15,863 | ₩15,313 | ₩15,715 | +1.74% | 3234.3만 |
|---|
| 2026.07.10 | ₩15,273 | ₩15,407 | ₩15,139 | ₩15,219 | -0.35% | 989.7만 |
|---|
| 2026.07.09 | ₩15,058 | ₩15,635 | ₩15,031 | ₩15,528 | +3.12% | 1815.2만 |
|---|
| 2026.07.08 | ₩14,388 | ₩14,857 | ₩14,374 | ₩14,804 | +2.89% | 1847.5만 |
|---|
| 2026.07.07 | ₩14,696 | ₩14,844 | ₩14,455 | ₩14,509 | -1.28% | 992.7만 |
|---|
| 2026.07.06 | ₩14,830 | ₩14,857 | ₩14,576 | ₩14,602 | -1.54% | 1083.1만 |
|---|
| 2026.07.02 | ₩14,723 | ₩14,871 | ₩14,374 | ₩14,468 | -1.73% | 879.2만 |
|---|
| 2026.07.01 | ₩14,509 | ₩14,656 | ₩14,482 | ₩14,576 | +0.46% | 823만 |
|---|
| 2026.06.30 | ₩14,924 | ₩15,018 | ₩14,844 | ₩14,951 | +0.18% | 561.7만 |
|---|
| 2026.06.29 | ₩14,777 | ₩14,951 | ₩14,562 | ₩14,951 | +1.18% | 671.4만 |
|---|
| 2026.06.26 | ₩14,750 | ₩14,804 | ₩14,602 | ₩14,696 | -0.36% | 745.6만 |
|---|
| 2026.06.25 | ₩15,166 | ₩15,166 | ₩14,723 | ₩14,830 | -2.21% | 871.6만 |
|---|
| 2026.06.24 | ₩15,206 | ₩15,259 | ₩14,857 | ₩14,964 | -1.59% | 1171.5만 |
|---|
| 2026.06.23 | ₩15,407 | ₩15,541 | ₩15,233 | ₩15,259 | -0.96% | 1166.5만 |
|---|
| 2026.06.22 | ₩15,340 | ₩15,742 | ₩15,300 | ₩15,715 | +2.45% | 1085.2만 |
|---|
| 2026.06.18 | ₩15,474 | ₩15,487 | ₩15,233 | ₩15,259 | -1.39% | 1210.9만 |
|---|
| 2026.06.17 | ₩15,876 | ₩15,890 | ₩15,273 | ₩15,273 | -3.80% | 842.4만 |
|---|
| 2026.06.16 | ₩16,037 | ₩16,037 | ₩15,581 | ₩15,756 | -1.76% | 2177.1만 |
|---|
| 2026.06.15 | ₩16,641 | ₩16,641 | ₩16,225 | ₩16,386 | -1.53% | 510.4만 |
|---|
| 2026.06.12 | ₩16,265 | ₩16,600 | ₩16,225 | ₩16,466 | +1.24% | 602만 |
|---|
| 2026.06.11 | ₩15,916 | ₩16,319 | ₩15,742 | ₩16,279 | +2.27% | 1240.2만 |
|---|
| 2026.06.10 | ₩15,823 | ₩15,943 | ₩15,541 | ₩15,554 | -1.69% | 895.6만 |
|---|
| 2026.06.09 | ₩16,171 | ₩16,198 | ₩15,541 | ₩15,903 | -1.66% | 1741.8만 |
|---|
| 2026.06.08 | ₩17,029 | ₩17,043 | ₩16,748 | ₩16,788 | -1.42% | 608.9만 |
|---|
| 2026.06.05 | ₩17,552 | ₩17,552 | ₩16,828 | ₩16,842 | -4.05% | 745.7만 |
|---|
| 2026.06.04 | ₩17,579 | ₩17,941 | ₩17,485 | ₩17,901 | +1.83% | 743.2만 |
|---|
| 2026.06.03 | ₩18,236 | ₩18,303 | ₩17,633 | ₩17,646 | -3.24% | 1484.6만 |
|---|
| 2026.06.02 | ₩17,995 | ₩18,464 | ₩17,995 | ₩18,424 | +2.38% | 1022만 |
|---|
| 2026.06.01 | ₩17,552 | ₩17,941 | ₩17,459 | ₩17,861 | +1.76% | 1413.6만 |
|---|
| 2026.05.29 | ₩17,231 | ₩17,579 | ₩17,177 | ₩17,512 | +1.63% | 843.4만 |
|---|
| 2026.05.28 | ₩17,391 | ₩17,459 | ₩17,070 | ₩17,083 | -1.77% | 777.3만 |
|---|
| 2026.05.27 | ₩17,740 | ₩17,794 | ₩17,418 | ₩17,485 | -1.44% | 1046.1만 |
|---|
| 2026.05.26 | ₩18,303 | ₩18,411 | ₩18,169 | ₩18,397 | +0.51% | 1141.7만 |
|---|
| 2026.05.22 | ₩18,049 | ₩18,196 | ₩17,928 | ₩18,102 | +0.30% | 1091.1만 |
|---|
| 2026.05.21 | ₩17,257 | ₩17,941 | ₩17,204 | ₩17,754 | +2.87% | 1188.8만 |
|---|
| 2026.05.20 | ₩17,324 | ₩17,459 | ₩17,110 | ₩17,418 | +0.54% | 965만 |
|---|
| 2026.05.19 | ₩16,895 | ₩17,231 | ₩16,775 | ₩17,137 | +1.43% | 1329.8만 |
|---|
| 2026.05.18 | ₩17,056 | ₩17,257 | ₩16,949 | ₩17,217 | +0.94% | 1390.7만 |
|---|
| 2026.05.15 | ₩16,681 | ₩16,828 | ₩16,587 | ₩16,761 | +0.48% | 701.5만 |
|---|
| 2026.05.14 | ₩17,190 | ₩17,231 | ₩16,748 | ₩16,989 | -1.17% | 728.6만 |
|---|
| 2026.05.13 | ₩16,654 | ₩16,855 | ₩16,265 | ₩16,801 | +0.89% | 971.9만 |
|---|
| 2026.05.12 | ₩16,801 | ₩16,842 | ₩16,386 | ₩16,533 | -1.60% | 1033.4만 |
|---|
| 2026.05.11 | ₩16,346 | ₩16,761 | ₩16,332 | ₩16,748 | +2.46% | 1087.2만 |
|---|
| 2026.05.08 | ₩15,729 | ₩15,984 | ₩15,715 | ₩15,930 | +1.28% | 486.6만 |
|---|
| 2026.05.07 | ₩16,077 | ₩16,091 | ₩15,689 | ₩15,769 | -1.92% | 665.2만 |
|---|
| 2026.05.06 | ₩16,144 | ₩16,185 | ₩15,984 | ₩16,118 | -0.17% | 673.1만 |
|---|
| 2026.05.05 | ₩16,198 | ₩16,225 | ₩15,903 | ₩15,997 | -1.24% | 583.1만 |
|---|
| 2026.05.04 | ₩15,621 | ₩15,849 | ₩15,568 | ₩15,595 | -0.17% | 768.7만 |
|---|
| 2026.05.01 | ₩15,943 | ₩15,984 | ₩15,742 | ₩15,769 | -1.09% | 591.3만 |
|---|
| 2026.04.30 | ₩15,394 | ₩15,863 | ₩15,286 | ₩15,836 | +2.87% | 728.2만 |
|---|
| 2026.04.29 | ₩15,259 | ₩15,461 | ₩15,139 | ₩15,340 | +0.53% | 703.4만 |
|---|
| 2026.04.28 | ₩14,897 | ₩15,179 | ₩14,817 | ₩15,152 | +1.71% | 777.7만 |
|---|
| 2026.04.27 | ₩15,125 | ₩15,300 | ₩14,804 | ₩14,830 | -1.95% | 754.6만 |
|---|
| 2026.04.24 | ₩15,018 | ₩15,139 | ₩15,018 | ₩15,112 | +0.63% | 699.8만 |
|---|
| 2026.04.23 | ₩15,474 | ₩15,487 | ₩14,938 | ₩15,179 | -1.91% | 985.5만 |
|---|
| 2026.04.22 | ₩15,595 | ₩15,621 | ₩15,367 | ₩15,380 | -1.38% | 851.9만 |
|---|
| 2026.04.21 | ₩15,836 | ₩15,863 | ₩15,434 | ₩15,501 | -2.12% | 1845.2만 |
|---|
| 2026.04.20 | ₩15,648 | ₩15,957 | ₩15,608 | ₩15,782 | +0.86% | 1806.6만 |
|---|
| 2026.04.17 | ₩16,265 | ₩16,279 | ₩15,112 | ₩15,246 | -6.27% | 4412.7만 |
|---|
| 2026.04.16 | ₩15,984 | ₩16,346 | ₩15,863 | ₩16,305 | +2.01% | 1583.4만 |
|---|
| 2026.04.15 | ₩16,091 | ₩16,091 | ₩15,689 | ₩15,916 | -1.08% | 1181.6만 |
|---|
| 2026.04.14 | ₩16,051 | ₩16,144 | ₩15,943 | ₩16,104 | +0.33% | 1264.9만 |
|---|
| 2026.04.13 | ₩15,715 | ₩16,185 | ₩15,675 | ₩16,131 | +2.65% | 1362만 |
|---|
| 2026.04.10 | ₩16,185 | ₩16,185 | ₩15,849 | ₩15,930 | -1.57% | 1102.4만 |
|---|
| 2026.04.09 | ₩15,997 | ₩16,051 | ₩15,796 | ₩15,957 | -0.25% | 1051.3만 |
|---|
| 2026.04.08 | ₩16,024 | ₩16,037 | ₩15,809 | ₩15,890 | -0.84% | 949만 |
|---|
| 2026.04.07 | ₩15,273 | ₩15,461 | ₩15,152 | ₩15,434 | +1.05% | 870.1만 |
|---|
| 2026.04.06 | ₩15,608 | ₩15,769 | ₩15,447 | ₩15,474 | -0.86% | 456.3만 |
|---|
| 2026.04.02 | ₩14,924 | ₩15,595 | ₩14,844 | ₩15,581 | +4.40% | 550.9만 |
|---|
| 2026.04.01 | ₩15,501 | ₩15,568 | ₩15,340 | ₩15,353 | -0.95% | 993.4만 |
|---|
| 2026.03.31 | ₩15,085 | ₩15,152 | ₩14,750 | ₩15,112 | +0.18% | 1082.1만 |
|---|
| 2026.03.30 | ₩15,219 | ₩15,259 | ₩14,736 | ₩14,790 | -2.82% | 906.4만 |
|---|
| 2026.03.27 | ₩14,978 | ₩15,219 | ₩14,857 | ₩14,938 | -0.27% | 716.6만 |
|---|
| 2026.03.26 | ₩15,501 | ₩15,635 | ₩15,340 | ₩15,340 | -1.04% | 815만 |
|---|
| 2026.03.25 | ₩15,554 | ₩15,635 | ₩15,434 | ₩15,581 | +0.17% | 590.2만 |
|---|
| 2026.03.24 | ₩15,058 | ₩15,407 | ₩15,045 | ₩15,367 | +2.05% | 846.6만 |
|---|
| 2026.03.23 | ₩15,085 | ₩15,380 | ₩14,991 | ₩15,179 | +0.62% | 931.1만 |
|---|
| 2026.03.20 | ₩15,487 | ₩15,501 | ₩14,884 | ₩14,991 | -3.20% | 1426.8만 |
|---|
| 2026.03.19 | ₩15,152 | ₩15,581 | ₩15,125 | ₩15,528 | +2.48% | 1169.3만 |
|---|
| 2026.03.18 | ₩15,715 | ₩15,782 | ₩15,367 | ₩15,380 | -2.13% | 1134.2만 |
|---|
| 2026.03.17 | ₩15,903 | ₩16,252 | ₩15,876 | ₩15,970 | +0.42% | 1491.8만 |
|---|
| 2026.03.16 | ₩15,528 | ₩16,158 | ₩15,487 | ₩16,051 | +3.37% | 1412.9만 |
|---|
| 2026.03.13 | ₩15,849 | ₩16,091 | ₩15,273 | ₩15,340 | -3.21% | 964.7만 |
|---|
| 2026.03.12 | ₩15,474 | ₩15,541 | ₩15,273 | ₩15,313 | -1.04% | 825.4만 |
|---|
| 2026.03.11 | ₩15,259 | ₩15,474 | ₩15,179 | ₩15,367 | +0.70% | 974.8만 |
|---|
| 2026.03.10 | ₩15,635 | ₩15,689 | ₩15,112 | ₩15,152 | -3.09% | 1253만 |
|---|
| 2026.03.09 | ₩14,629 | ₩15,219 | ₩14,509 | ₩15,206 | +3.94% | 1162.6만 |
|---|
| 2026.03.06 | ₩14,777 | ₩15,018 | ₩14,777 | ₩14,924 | +1.00% | 701.8만 |
|---|
| 2026.03.05 | ₩15,179 | ₩15,313 | ₩14,884 | ₩15,099 | -0.53% | 680.8만 |
|---|
| 2026.03.04 | ₩15,313 | ₩15,420 | ₩15,166 | ₩15,300 | -0.09% | 690.5만 |
|---|
| 2026.03.03 | ₩14,897 | ₩15,166 | ₩14,616 | ₩15,125 | +1.53% | 570.3만 |
|---|
| 2026.03.02 | ₩15,192 | ₩15,487 | ₩15,166 | ₩15,394 | +1.32% | 623.4만 |
|---|
| 2026.02.27 | ₩15,286 | ₩15,608 | ₩15,233 | ₩15,554 | +1.75% | 802.3만 |
|---|
| 2026.02.26 | ₩15,058 | ₩15,152 | ₩14,951 | ₩15,139 | +0.53% | 504.2만 |
|---|
| 2026.02.25 | ₩14,844 | ₩15,031 | ₩14,830 | ₩15,005 | +1.08% | 1431.3만 |
|---|
| 2026.02.24 | ₩14,736 | ₩14,804 | ₩14,683 | ₩14,790 | +0.36% | 533.9만 |
|---|
| 2026.02.23 | ₩15,018 | ₩15,072 | ₩14,830 | ₩14,857 | -1.07% | 543.3만 |
|---|
| 2026.02.20 | ₩15,058 | ₩15,259 | ₩15,031 | ₩15,192 | +0.89% | 770.3만 |
|---|
| 2026.02.19 | ₩14,897 | ₩15,125 | ₩14,857 | ₩15,085 | +1.26% | 733.4만 |
|---|
| 2026.02.18 | ₩15,031 | ₩15,125 | ₩14,924 | ₩14,978 | -0.36% | 456.5만 |
|---|
| 2026.02.17 | ₩14,790 | ₩15,005 | ₩14,763 | ₩14,991 | +1.36% | 432.9만 |
|---|
| 2026.02.13 | ₩14,750 | ₩14,911 | ₩14,643 | ₩14,844 | +0.64% | 688.4만 |
|---|
| 2026.02.12 | ₩14,750 | ₩14,911 | ₩14,509 | ₩14,710 | -0.27% | 1020.1만 |
|---|
| 2026.02.11 | ₩15,031 | ₩15,045 | ₩14,817 | ₩14,938 | -0.62% | 413만 |
|---|
| 2026.02.10 | ₩15,246 | ₩15,259 | ₩15,045 | ₩15,058 | -1.23% | 512.8만 |
|---|
| 2026.02.09 | ₩15,005 | ₩15,206 | ₩14,978 | ₩15,166 | +1.07% | 541.9만 |
|---|
| 2026.02.06 | ₩14,871 | ₩14,964 | ₩14,763 | ₩14,964 | +0.63% | 745.1만 |
|---|
| 2026.02.05 | ₩14,509 | ₩14,804 | ₩14,509 | ₩14,669 | +1.11% | 803.1만 |
|---|
| 2026.02.04 | ₩15,018 | ₩15,085 | ₩14,683 | ₩14,817 | -1.34% | 674만 |
|---|
| 2026.02.03 | ₩14,804 | ₩14,951 | ₩14,723 | ₩14,897 | +0.63% | 840.7만 |
|---|
| 2026.02.02 | ₩14,495 | ₩14,750 | ₩14,495 | ₩14,669 | +1.20% | 827.4만 |
|---|
| 2026.01.30 | ₩14,522 | ₩14,602 | ₩14,401 | ₩14,482 | -0.28% | 1375만 |
|---|
| 2026.01.29 | ₩14,790 | ₩14,804 | ₩14,455 | ₩14,602 | -1.27% | 1463.3만 |
|---|
| 2026.01.28 | ₩14,656 | ₩14,723 | ₩14,495 | ₩14,589 | -0.46% | 1075만 |
|---|
| 2026.01.27 | ₩14,723 | ₩15,045 | ₩14,710 | ₩14,897 | +1.18% | 2023.4만 |
|---|
| 2026.01.26 | ₩14,160 | ₩14,428 | ₩14,120 | ₩14,321 | +1.14% | 1443.7만 |
|---|
| 2026.01.23 | ₩13,932 | ₩14,120 | ₩13,838 | ₩13,986 | +0.38% | 3226.3만 |
|---|
| 2026.01.22 | ₩12,792 | ₩12,953 | ₩12,658 | ₩12,846 | +0.42% | 1952.9만 |
|---|
| 2026.01.21 | ₩12,551 | ₩12,792 | ₩12,537 | ₩12,712 | +1.28% | 1703.4만 |
|---|
| 2026.01.20 | ₩12,363 | ₩12,899 | ₩12,350 | ₩12,618 | +2.06% | 1606.7만 |
|---|
| 2026.01.16 | ₩12,712 | ₩12,739 | ₩12,551 | ₩12,631 | -0.63% | 653.6만 |
|---|
| 2026.01.15 | ₩12,658 | ₩12,779 | ₩12,658 | ₩12,739 | +0.64% | 723.3만 |
|---|
| 2026.01.14 | ₩12,604 | ₩12,685 | ₩12,524 | ₩12,578 | -0.21% | 531.8만 |
|---|
| 2026.01.13 | ₩12,645 | ₩12,672 | ₩12,551 | ₩12,604 | -0.32% | 472.8만 |
|---|
| 2026.01.12 | ₩12,524 | ₩12,672 | ₩12,524 | ₩12,631 | +0.86% | 543.8만 |
|---|
| 2026.01.09 | ₩12,591 | ₩12,618 | ₩12,457 | ₩12,524 | -0.53% | 1285.2만 |
|---|
| 2026.01.08 | ₩12,832 | ₩12,859 | ₩12,524 | ₩12,551 | -2.19% | 1484만 |
|---|
| 2026.01.07 | ₩13,194 | ₩13,355 | ₩13,181 | ₩13,194 | 0.00% | 1595.9만 |
|---|
| 2026.01.06 | ₩12,725 | ₩12,806 | ₩12,604 | ₩12,739 | +0.11% | 707.1만 |
|---|
| 2026.01.05 | ₩12,792 | ₩12,873 | ₩12,725 | ₩12,792 | 0.00% | 736.4만 |
|---|
| 2026.01.02 | ₩12,993 | ₩13,007 | ₩12,658 | ₩12,739 | -1.96% | 836.1만 |
|---|
| 2025.12.31 | ₩13,074 | ₩13,101 | ₩12,913 | ₩12,940 | -1.03% | 334.4만 |
|---|
| 2025.12.30 | ₩13,087 | ₩13,168 | ₩13,047 | ₩13,114 | +0.20% | 828.6만 |
|---|
| 2025.12.29 | ₩12,993 | ₩13,060 | ₩12,967 | ₩12,993 | 0.00% | 738만 |
|---|
| 2025.12.26 | ₩13,020 | ₩13,020 | ₩12,940 | ₩12,980 | -0.31% | 288.6만 |
|---|
| 2025.12.24 | ₩12,967 | ₩12,980 | ₩12,886 | ₩12,967 | 0.00% | 200.7만 |
|---|
| 2025.12.23 | ₩13,020 | ₩13,074 | ₩12,980 | ₩12,980 | -0.31% | 343.9만 |
|---|
| 2025.12.22 | ₩13,074 | ₩13,087 | ₩12,993 | ₩13,020 | -0.41% | 525.4만 |
|---|
| 2025.12.19 | ₩12,926 | ₩13,034 | ₩12,926 | ₩12,980 | +0.41% | 826.2만 |
|---|
| 2025.12.18 | ₩12,967 | ₩13,020 | ₩12,859 | ₩12,886 | -0.62% | 545.1만 |
|---|
| 2025.12.17 | ₩12,846 | ₩12,953 | ₩12,792 | ₩12,792 | -0.42% | 654.8만 |
|---|
| 2025.12.16 | ₩12,899 | ₩12,980 | ₩12,819 | ₩12,899 | 0.00% | 1130.2만 |
|---|
| 2025.12.15 | ₩12,873 | ₩12,899 | ₩12,806 | ₩12,819 | -0.42% | 536.4만 |
|---|
| 2025.12.12 | ₩12,967 | ₩13,007 | ₩12,765 | ₩12,832 | -1.03% | 592.4만 |
|---|
| 2025.12.11 | ₩13,074 | ₩13,141 | ₩12,967 | ₩13,020 | -0.41% | 947.9만 |
|---|
| 2025.12.10 | ₩12,859 | ₩12,926 | ₩12,765 | ₩12,846 | -0.10% | 702.3만 |
|---|
| 2025.12.09 | ₩12,926 | ₩12,993 | ₩12,859 | ₩12,940 | +0.10% | 623.5만 |
|---|
| 2025.12.08 | ₩12,779 | ₩12,859 | ₩12,752 | ₩12,832 | +0.42% | 773.4만 |
|---|
| 2025.12.05 | ₩12,779 | ₩12,846 | ₩12,725 | ₩12,739 | -0.31% | 447.7만 |
|---|
| 2025.12.04 | ₩12,913 | ₩12,940 | ₩12,752 | ₩12,765 | -1.14% | 502.3만 |
|---|
| 2025.12.03 | ₩12,873 | ₩13,007 | ₩12,752 | ₩12,980 | +0.83% | 994만 |
|---|
| 2025.12.02 | ₩12,873 | ₩12,953 | ₩12,859 | ₩12,899 | +0.21% | 669만 |
|---|
| 2025.12.01 | ₩12,899 | ₩12,953 | ₩12,752 | ₩12,779 | -0.94% | 917.1만 |
|---|
| 2025.11.28 | ₩12,779 | ₩12,899 | ₩12,765 | ₩12,873 | +0.73% | 374.7만 |
|---|
| 2025.11.26 | ₩12,779 | ₩12,873 | ₩12,779 | ₩12,806 | +0.21% | 797만 |
|---|
| 2025.11.25 | ₩12,658 | ₩12,792 | ₩12,618 | ₩12,739 | +0.64% | 1034.2만 |
|---|
| 2025.11.24 | ₩12,591 | ₩12,645 | ₩12,537 | ₩12,604 | +0.11% | 1222.9만 |
|---|
| 2025.11.21 | ₩12,497 | ₩12,712 | ₩12,484 | ₩12,604 | +0.86% | 1392만 |
|---|
| 2025.11.20 | ₩12,739 | ₩12,846 | ₩12,444 | ₩12,457 | -2.21% | 1800.2만 |
|---|
| 2025.11.19 | ₩12,672 | ₩12,698 | ₩12,430 | ₩12,497 | -1.38% | 1443만 |
|---|
| 2025.11.18 | ₩12,712 | ₩12,806 | ₩12,672 | ₩12,739 | +0.21% | 1247.3만 |
|---|
| 2025.11.17 | ₩12,980 | ₩13,101 | ₩12,886 | ₩12,913 | -0.52% | 1189.2만 |
|---|
| 2025.11.14 | ₩13,060 | ₩13,168 | ₩12,993 | ₩13,034 | -0.21% | 963.9만 |
|---|
| 2025.11.13 | ₩13,369 | ₩13,516 | ₩13,194 | ₩13,208 | -1.20% | 1764.5만 |
|---|
| 2025.11.12 | ₩13,288 | ₩13,436 | ₩13,235 | ₩13,396 | +0.81% | 1328.4만 |
|---|
| 2025.11.11 | ₩13,221 | ₩13,275 | ₩13,194 | ₩13,235 | +0.10% | 1134만 |
|---|
| 2025.11.10 | ₩13,060 | ₩13,530 | ₩12,899 | ₩13,060 | 0.00% | 1916.8만 |
|---|
| 2025.11.07 | ₩13,020 | ₩13,060 | ₩12,886 | ₩13,047 | +0.21% | 1385.8만 |
|---|
| 2025.11.06 | ₩13,101 | ₩13,221 | ₩13,020 | ₩13,060 | -0.31% | 1326.7만 |
|---|
| 2025.11.05 | ₩13,074 | ₩13,221 | ₩13,060 | ₩13,074 | 0.00% | 904.9만 |
|---|
| 2025.11.04 | ₩13,355 | ₩13,436 | ₩13,141 | ₩13,154 | -1.51% | 1621.6만 |
|---|
| 2025.11.03 | ₩13,771 | ₩13,878 | ₩13,664 | ₩13,771 | 0.00% | 1507.5만 |
|---|
| 2025.10.31 | ₩13,489 | ₩13,583 | ₩13,342 | ₩13,530 | +0.30% | 1480.8만 |
|---|
| 2025.10.30 | ₩13,355 | ₩13,878 | ₩13,342 | ₩13,597 | +1.81% | 2109.2만 |
|---|
| 2025.10.29 | ₩13,744 | ₩13,771 | ₩13,449 | ₩13,543 | -1.46% | 3012.9만 |
|---|
| 2025.10.28 | ₩12,645 | ₩13,396 | ₩12,604 | ₩13,087 | +3.50% | 6058.2만 |
|---|
| 2025.10.27 | ₩12,739 | ₩12,779 | ₩12,618 | ₩12,645 | -0.74% | 1438.1만 |
|---|
| 2025.10.24 | ₩12,806 | ₩12,806 | ₩12,524 | ₩12,672 | -1.05% | 2255.4만 |
|---|
| 2025.10.23 | ₩12,752 | ₩12,899 | ₩12,685 | ₩12,712 | -0.32% | 2314만 |
|---|
| 2025.10.22 | ₩12,765 | ₩12,846 | ₩12,578 | ₩12,752 | -0.11% | 1945.7만 |
|---|
| 2025.10.21 | ₩12,765 | ₩12,926 | ₩12,752 | ₩12,846 | +0.63% | 1512.7만 |
|---|
| 2025.10.20 | ₩12,765 | ₩12,792 | ₩12,672 | ₩12,739 | -0.21% | 1642.4만 |
|---|
| 2025.10.17 | ₩12,712 | ₩12,832 | ₩12,672 | ₩12,792 | +0.63% | 1565.3만 |
|---|
| 2025.10.16 | ₩12,886 | ₩12,967 | ₩12,712 | ₩12,712 | -1.35% | 1909.4만 |
|---|
| 2025.10.15 | ₩13,074 | ₩13,087 | ₩12,765 | ₩12,940 | -1.03% | 3012.4만 |
|---|
| 2025.10.14 | ₩12,631 | ₩13,235 | ₩12,618 | ₩13,208 | +4.56% | 6269.3만 |
|---|
| 2025.10.13 | ₩11,022 | ₩11,062 | ₩10,888 | ₩10,955 | -0.61% | 2061.7만 |
|---|
| 2025.10.10 | ₩11,331 | ₩11,411 | ₩10,995 | ₩11,049 | -2.49% | 1955.7만 |
|---|