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 | ₩12,730 | ₩12,891 | ₩12,717 | ₩12,811 | +0.63% | 993만 |
| 2026.10.08 | ₩12,650 | ₩12,770 | ₩12,569 | ₩12,730 | +0.64% | 940.5만 |
| 2026.10.07 | ₩12,650 | ₩12,703 | ₩12,583 | ₩12,677 | +0.21% | 681.5만 |
| 2026.10.06 | ₩12,489 | ₩12,650 | ₩12,489 | ₩12,636 | +1.18% | 641만 |
| 2026.10.05 | ₩12,422 | ₩12,462 | ₩12,301 | ₩12,355 | -0.54% | 596.6만 |
| 2026.10.02 | ₩12,556 | ₩12,610 | ₩12,422 | ₩12,449 | -0.85% | 617.4만 |
| 2026.10.01 | ₩12,275 | ₩12,368 | ₩12,114 | ₩12,355 | +0.66% | 991.7만 |
| 2026.09.30 | ₩12,409 | ₩12,435 | ₩12,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,261 |
| -1.19% |
| 747.1만 |
| 2026.09.29 | ₩12,556 | ₩12,569 | ₩12,409 | ₩12,489 | -0.53% | 502.9만 |
|---|
| 2026.09.28 | ₩12,824 | ₩12,824 | ₩12,543 | ₩12,623 | -1.57% | 1071.8만 |
|---|
| 2026.09.25 | ₩12,864 | ₩12,891 | ₩12,744 | ₩12,770 | -0.73% | 790.4만 |
|---|
| 2026.09.24 | ₩12,770 | ₩12,878 | ₩12,663 | ₩12,744 | -0.21% | 628.6만 |
|---|
| 2026.09.23 | ₩13,119 | ₩13,199 | ₩13,025 | ₩13,038 | -0.61% | 800.2만 |
|---|
| 2026.09.22 | ₩13,012 | ₩13,253 | ₩12,931 | ₩13,159 | +1.13% | 851.7만 |
|---|
| 2026.09.21 | ₩13,749 | ₩13,749 | ₩13,561 | ₩13,735 | -0.10% | 501.4만 |
|---|
| 2026.09.18 | ₩13,762 | ₩13,789 | ₩13,481 | ₩13,628 | -0.97% | 983.4만 |
|---|
| 2026.09.17 | ₩13,842 | ₩13,990 | ₩13,749 | ₩13,789 | -0.39% | 671.4만 |
|---|
| 2026.09.16 | ₩13,574 | ₩13,641 | ₩13,333 | ₩13,440 | -0.99% | 650.1만 |
|---|
| 2026.09.15 | ₩13,333 | ₩13,548 | ₩13,320 | ₩13,454 | +0.90% | 917.6만 |
|---|
| 2026.09.14 | ₩13,534 | ₩13,588 | ₩13,414 | ₩13,467 | -0.50% | 695.2만 |
|---|
| 2026.09.11 | ₩13,507 | ₩13,856 | ₩13,494 | ₩13,816 | +2.28% | 1363.4만 |
|---|
| 2026.09.10 | ₩13,306 | ₩13,481 | ₩13,280 | ₩13,414 | +0.81% | 554만 |
|---|
| 2026.09.09 | ₩13,615 | ₩13,668 | ₩13,427 | ₩13,481 | -0.98% | 519.4만 |
|---|
| 2026.09.08 | ₩13,521 | ₩13,615 | ₩13,454 | ₩13,494 | -0.20% | 567.2만 |
|---|
| 2026.09.04 | ₩13,615 | ₩13,668 | ₩13,521 | ₩13,534 | -0.59% | 432.6만 |
|---|
| 2026.09.03 | ₩13,561 | ₩13,628 | ₩13,467 | ₩13,574 | +0.10% | 555.9만 |
|---|
| 2026.09.02 | ₩13,347 | ₩13,481 | ₩13,293 | ₩13,454 | +0.80% | 707.2만 |
|---|
| 2026.09.01 | ₩13,534 | ₩13,574 | ₩13,400 | ₩13,481 | -0.40% | 1660.9만 |
|---|
| 2026.08.31 | ₩13,440 | ₩13,548 | ₩13,400 | ₩13,521 | +0.60% | 559.7만 |
|---|
| 2026.08.28 | ₩13,521 | ₩13,534 | ₩13,266 | ₩13,333 | -1.39% | 608.4만 |
|---|
| 2026.08.27 | ₩13,574 | ₩13,601 | ₩13,373 | ₩13,507 | -0.49% | 2055.8만 |
|---|
| 2026.08.26 | ₩13,735 | ₩13,735 | ₩13,347 | ₩13,481 | -1.85% | 1980.6만 |
|---|
| 2026.08.25 | ₩13,775 | ₩13,923 | ₩13,735 | ₩13,909 | +0.97% | 343.7만 |
|---|
| 2026.08.24 | ₩13,641 | ₩13,708 | ₩13,574 | ₩13,615 | -0.20% | 493.4만 |
|---|
| 2026.08.21 | ₩13,668 | ₩13,708 | ₩13,588 | ₩13,695 | +0.20% | 335.9만 |
|---|
| 2026.08.20 | ₩13,574 | ₩13,655 | ₩13,534 | ₩13,548 | -0.20% | 512.1만 |
|---|
| 2026.08.19 | ₩13,722 | ₩13,735 | ₩13,561 | ₩13,601 | -0.88% | 526.6만 |
|---|
| 2026.08.18 | ₩13,588 | ₩13,708 | ₩13,507 | ₩13,521 | -0.49% | 406.6만 |
|---|
| 2026.08.17 | ₩13,749 | ₩13,762 | ₩13,615 | ₩13,628 | -0.88% | 748만 |
|---|
| 2026.08.14 | ₩13,641 | ₩13,816 | ₩13,588 | ₩13,762 | +0.88% | 1141.3만 |
|---|
| 2026.08.13 | ₩13,749 | ₩13,842 | ₩13,655 | ₩13,762 | +0.10% | 620.9만 |
|---|
| 2026.08.12 | ₩13,856 | ₩13,883 | ₩13,615 | ₩13,641 | -1.55% | 742.1만 |
|---|
| 2026.08.11 | ₩13,481 | ₩13,588 | ₩13,427 | ₩13,494 | +0.10% | 1634.7만 |
|---|
| 2026.08.10 | ₩13,548 | ₩13,548 | ₩13,360 | ₩13,373 | -1.29% | 1164.2만 |
|---|
| 2026.08.07 | ₩13,722 | ₩13,775 | ₩13,521 | ₩13,601 | -0.88% | 524.6만 |
|---|
| 2026.08.06 | ₩13,507 | ₩13,708 | ₩13,440 | ₩13,615 | +0.79% | 1055.2만 |
|---|
| 2026.08.05 | ₩13,816 | ₩13,816 | ₩13,481 | ₩13,481 | -2.42% | 1218.8만 |
|---|
| 2026.08.04 | ₩13,708 | ₩13,856 | ₩13,668 | ₩13,762 | +0.39% | 1015.9만 |
|---|
| 2026.08.03 | ₩13,360 | ₩13,521 | ₩13,347 | ₩13,507 | +1.10% | 1192.3만 |
|---|
| 2026.07.31 | ₩13,159 | ₩13,226 | ₩13,025 | ₩13,146 | -0.10% | 1284.2만 |
|---|
| 2026.07.30 | ₩13,280 | ₩13,306 | ₩12,985 | ₩13,092 | -1.41% | 1040.9만 |
|---|
| 2026.07.29 | ₩13,266 | ₩13,400 | ₩13,092 | ₩13,119 | -1.11% | 1593.3만 |
|---|
| 2026.07.28 | ₩12,891 | ₩13,414 | ₩12,837 | ₩13,360 | +3.64% | 3607.9만 |
|---|
| 2026.07.27 | ₩12,878 | ₩12,998 | ₩12,770 | ₩12,958 | +0.62% | 1299.3만 |
|---|
| 2026.07.24 | ₩12,556 | ₩12,610 | ₩12,435 | ₩12,516 | -0.32% | 1397.1만 |
|---|
| 2026.07.23 | ₩12,543 | ₩12,650 | ₩12,435 | ₩12,476 | -0.53% | 936.1만 |
|---|
| 2026.07.22 | ₩12,730 | ₩12,824 | ₩12,690 | ₩12,717 | -0.11% | 1147.3만 |
|---|
| 2026.07.21 | ₩12,851 | ₩12,931 | ₩12,770 | ₩12,851 | 0.00% | 1273.8만 |
|---|
| 2026.07.20 | ₩13,105 | ₩13,159 | ₩12,824 | ₩12,851 | -1.94% | 1264.1만 |
|---|
| 2026.07.17 | ₩13,172 | ₩13,333 | ₩13,105 | ₩13,159 | -0.10% | 1753.4만 |
|---|
| 2026.07.16 | ₩13,400 | ₩13,427 | ₩13,186 | ₩13,253 | -1.10% | 2138.5만 |
|---|
| 2026.07.15 | ₩13,842 | ₩13,842 | ₩13,360 | ₩13,494 | -2.52% | 2156.4만 |
|---|
| 2026.07.14 | ₩14,084 | ₩14,258 | ₩13,494 | ₩13,588 | -3.52% | 3944.8만 |
|---|
| 2026.07.13 | ₩15,437 | ₩15,852 | ₩15,303 | ₩15,705 | +1.74% | 3234.3만 |
|---|
| 2026.07.10 | ₩15,263 | ₩15,397 | ₩15,129 | ₩15,209 | -0.35% | 989.7만 |
|---|
| 2026.07.09 | ₩15,048 | ₩15,625 | ₩15,022 | ₩15,517 | +3.12% | 1815.2만 |
|---|
| 2026.07.08 | ₩14,378 | ₩14,847 | ₩14,365 | ₩14,794 | +2.89% | 1847.5만 |
|---|
| 2026.07.07 | ₩14,687 | ₩14,834 | ₩14,445 | ₩14,499 | -1.28% | 992.7만 |
|---|
| 2026.07.06 | ₩14,821 | ₩14,847 | ₩14,566 | ₩14,593 | -1.54% | 1083.1만 |
|---|
| 2026.07.02 | ₩14,713 | ₩14,861 | ₩14,365 | ₩14,459 | -1.73% | 879.2만 |
|---|
| 2026.07.01 | ₩14,499 | ₩14,646 | ₩14,472 | ₩14,566 | +0.46% | 823만 |
|---|
| 2026.06.30 | ₩14,914 | ₩15,008 | ₩14,834 | ₩14,941 | +0.18% | 561.7만 |
|---|
| 2026.06.29 | ₩14,767 | ₩14,941 | ₩14,553 | ₩14,941 | +1.18% | 671.4만 |
|---|
| 2026.06.26 | ₩14,740 | ₩14,794 | ₩14,593 | ₩14,687 | -0.36% | 745.6만 |
|---|
| 2026.06.25 | ₩15,156 | ₩15,156 | ₩14,713 | ₩14,821 | -2.21% | 871.6만 |
|---|
| 2026.06.24 | ₩15,196 | ₩15,249 | ₩14,847 | ₩14,955 | -1.59% | 1171.5만 |
|---|
| 2026.06.23 | ₩15,397 | ₩15,531 | ₩15,223 | ₩15,249 | -0.96% | 1166.5만 |
|---|
| 2026.06.22 | ₩15,330 | ₩15,732 | ₩15,290 | ₩15,705 | +2.45% | 1085.2만 |
|---|
| 2026.06.18 | ₩15,464 | ₩15,477 | ₩15,223 | ₩15,249 | -1.39% | 1210.9만 |
|---|
| 2026.06.17 | ₩15,866 | ₩15,879 | ₩15,263 | ₩15,263 | -3.80% | 842.4만 |
|---|
| 2026.06.16 | ₩16,027 | ₩16,027 | ₩15,571 | ₩15,745 | -1.76% | 2177.1만 |
|---|
| 2026.06.15 | ₩16,630 | ₩16,630 | ₩16,214 | ₩16,375 | -1.53% | 510.4만 |
|---|
| 2026.06.12 | ₩16,254 | ₩16,589 | ₩16,214 | ₩16,455 | +1.24% | 602만 |
|---|
| 2026.06.11 | ₩15,906 | ₩16,308 | ₩15,732 | ₩16,268 | +2.27% | 1240.2만 |
|---|
| 2026.06.10 | ₩15,812 | ₩15,933 | ₩15,531 | ₩15,544 | -1.69% | 895.6만 |
|---|
| 2026.06.09 | ₩16,161 | ₩16,187 | ₩15,531 | ₩15,893 | -1.66% | 1741.8만 |
|---|
| 2026.06.08 | ₩17,018 | ₩17,032 | ₩16,737 | ₩16,777 | -1.42% | 608.9만 |
|---|
| 2026.06.05 | ₩17,541 | ₩17,541 | ₩16,817 | ₩16,831 | -4.05% | 745.7만 |
|---|
| 2026.06.04 | ₩17,568 | ₩17,929 | ₩17,474 | ₩17,889 | +1.83% | 743.2만 |
|---|
| 2026.06.03 | ₩18,224 | ₩18,291 | ₩17,621 | ₩17,635 | -3.24% | 1484.6만 |
|---|
| 2026.06.02 | ₩17,983 | ₩18,452 | ₩17,983 | ₩18,412 | +2.38% | 1022만 |
|---|
| 2026.06.01 | ₩17,541 | ₩17,929 | ₩17,447 | ₩17,849 | +1.76% | 1413.6만 |
|---|
| 2026.05.29 | ₩17,219 | ₩17,568 | ₩17,166 | ₩17,501 | +1.63% | 843.4만 |
|---|
| 2026.05.28 | ₩17,380 | ₩17,447 | ₩17,058 | ₩17,072 | -1.77% | 777.3만 |
|---|
| 2026.05.27 | ₩17,728 | ₩17,782 | ₩17,407 | ₩17,474 | -1.44% | 1046.1만 |
|---|
| 2026.05.26 | ₩18,291 | ₩18,398 | ₩18,157 | ₩18,385 | +0.51% | 1141.7만 |
|---|
| 2026.05.22 | ₩18,037 | ₩18,184 | ₩17,916 | ₩18,090 | +0.30% | 1091.1만 |
|---|
| 2026.05.21 | ₩17,246 | ₩17,929 | ₩17,192 | ₩17,742 | +2.87% | 1188.8만 |
|---|
| 2026.05.20 | ₩17,313 | ₩17,447 | ₩17,099 | ₩17,407 | +0.54% | 965만 |
|---|
| 2026.05.19 | ₩16,884 | ₩17,219 | ₩16,764 | ₩17,125 | +1.43% | 1329.8만 |
|---|
| 2026.05.18 | ₩17,045 | ₩17,246 | ₩16,938 | ₩17,206 | +0.94% | 1390.7만 |
|---|
| 2026.05.15 | ₩16,670 | ₩16,817 | ₩16,576 | ₩16,750 | +0.48% | 701.5만 |
|---|
| 2026.05.14 | ₩17,179 | ₩17,219 | ₩16,737 | ₩16,978 | -1.17% | 728.6만 |
|---|
| 2026.05.13 | ₩16,643 | ₩16,844 | ₩16,254 | ₩16,790 | +0.89% | 971.9만 |
|---|
| 2026.05.12 | ₩16,790 | ₩16,831 | ₩16,375 | ₩16,522 | -1.60% | 1033.4만 |
|---|
| 2026.05.11 | ₩16,335 | ₩16,750 | ₩16,321 | ₩16,737 | +2.46% | 1087.2만 |
|---|
| 2026.05.08 | ₩15,718 | ₩15,973 | ₩15,705 | ₩15,919 | +1.28% | 486.6만 |
|---|
| 2026.05.07 | ₩16,067 | ₩16,080 | ₩15,678 | ₩15,759 | -1.92% | 665.2만 |
|---|
| 2026.05.06 | ₩16,134 | ₩16,174 | ₩15,973 | ₩16,107 | -0.17% | 673.1만 |
|---|
| 2026.05.05 | ₩16,187 | ₩16,214 | ₩15,893 | ₩15,986 | -1.24% | 583.1만 |
|---|
| 2026.05.04 | ₩15,611 | ₩15,839 | ₩15,558 | ₩15,584 | -0.17% | 768.7만 |
|---|
| 2026.05.01 | ₩15,933 | ₩15,973 | ₩15,732 | ₩15,759 | -1.09% | 591.3만 |
|---|
| 2026.04.30 | ₩15,383 | ₩15,852 | ₩15,276 | ₩15,826 | +2.87% | 728.2만 |
|---|
| 2026.04.29 | ₩15,249 | ₩15,450 | ₩15,129 | ₩15,330 | +0.53% | 703.4만 |
|---|
| 2026.04.28 | ₩14,888 | ₩15,169 | ₩14,807 | ₩15,142 | +1.71% | 777.7만 |
|---|
| 2026.04.27 | ₩15,115 | ₩15,290 | ₩14,794 | ₩14,821 | -1.95% | 754.6만 |
|---|
| 2026.04.24 | ₩15,008 | ₩15,129 | ₩15,008 | ₩15,102 | +0.63% | 699.8만 |
|---|
| 2026.04.23 | ₩15,464 | ₩15,477 | ₩14,928 | ₩15,169 | -1.91% | 985.5만 |
|---|
| 2026.04.22 | ₩15,584 | ₩15,611 | ₩15,357 | ₩15,370 | -1.38% | 851.9만 |
|---|
| 2026.04.21 | ₩15,826 | ₩15,852 | ₩15,424 | ₩15,491 | -2.12% | 1845.2만 |
|---|
| 2026.04.20 | ₩15,638 | ₩15,946 | ₩15,598 | ₩15,772 | +0.86% | 1806.6만 |
|---|
| 2026.04.17 | ₩16,254 | ₩16,268 | ₩15,102 | ₩15,236 | -6.27% | 4412.7만 |
|---|
| 2026.04.16 | ₩15,973 | ₩16,335 | ₩15,852 | ₩16,295 | +2.01% | 1583.4만 |
|---|
| 2026.04.15 | ₩16,080 | ₩16,080 | ₩15,678 | ₩15,906 | -1.08% | 1181.6만 |
|---|
| 2026.04.14 | ₩16,040 | ₩16,134 | ₩15,933 | ₩16,094 | +0.33% | 1264.9만 |
|---|
| 2026.04.13 | ₩15,705 | ₩16,174 | ₩15,665 | ₩16,120 | +2.65% | 1362만 |
|---|
| 2026.04.10 | ₩16,174 | ₩16,174 | ₩15,839 | ₩15,919 | -1.57% | 1102.4만 |
|---|
| 2026.04.09 | ₩15,986 | ₩16,040 | ₩15,785 | ₩15,946 | -0.25% | 1051.3만 |
|---|
| 2026.04.08 | ₩16,013 | ₩16,027 | ₩15,799 | ₩15,879 | -0.84% | 949만 |
|---|
| 2026.04.07 | ₩15,263 | ₩15,450 | ₩15,142 | ₩15,424 | +1.05% | 870.1만 |
|---|
| 2026.04.06 | ₩15,598 | ₩15,759 | ₩15,437 | ₩15,464 | -0.86% | 456.3만 |
|---|
| 2026.04.02 | ₩14,914 | ₩15,584 | ₩14,834 | ₩15,571 | +4.40% | 550.9만 |
|---|
| 2026.04.01 | ₩15,491 | ₩15,558 | ₩15,330 | ₩15,343 | -0.95% | 993.4만 |
|---|
| 2026.03.31 | ₩15,075 | ₩15,142 | ₩14,740 | ₩15,102 | +0.18% | 1082.1만 |
|---|
| 2026.03.30 | ₩15,209 | ₩15,249 | ₩14,727 | ₩14,780 | -2.82% | 906.4만 |
|---|
| 2026.03.27 | ₩14,968 | ₩15,209 | ₩14,847 | ₩14,928 | -0.27% | 716.6만 |
|---|
| 2026.03.26 | ₩15,491 | ₩15,625 | ₩15,330 | ₩15,330 | -1.04% | 815만 |
|---|
| 2026.03.25 | ₩15,544 | ₩15,625 | ₩15,424 | ₩15,571 | +0.17% | 590.2만 |
|---|
| 2026.03.24 | ₩15,048 | ₩15,397 | ₩15,035 | ₩15,357 | +2.05% | 846.6만 |
|---|
| 2026.03.23 | ₩15,075 | ₩15,370 | ₩14,981 | ₩15,169 | +0.62% | 931.1만 |
|---|
| 2026.03.20 | ₩15,477 | ₩15,491 | ₩14,874 | ₩14,981 | -3.20% | 1426.8만 |
|---|
| 2026.03.19 | ₩15,142 | ₩15,571 | ₩15,115 | ₩15,517 | +2.48% | 1169.3만 |
|---|
| 2026.03.18 | ₩15,705 | ₩15,772 | ₩15,357 | ₩15,370 | -2.13% | 1134.2만 |
|---|
| 2026.03.17 | ₩15,893 | ₩16,241 | ₩15,866 | ₩15,960 | +0.42% | 1491.8만 |
|---|
| 2026.03.16 | ₩15,517 | ₩16,147 | ₩15,477 | ₩16,040 | +3.37% | 1412.9만 |
|---|
| 2026.03.13 | ₩15,839 | ₩16,080 | ₩15,263 | ₩15,330 | -3.21% | 964.7만 |
|---|
| 2026.03.12 | ₩15,464 | ₩15,531 | ₩15,263 | ₩15,303 | -1.04% | 825.4만 |
|---|
| 2026.03.11 | ₩15,249 | ₩15,464 | ₩15,169 | ₩15,357 | +0.70% | 974.8만 |
|---|
| 2026.03.10 | ₩15,625 | ₩15,678 | ₩15,102 | ₩15,142 | -3.09% | 1253만 |
|---|
| 2026.03.09 | ₩14,620 | ₩15,209 | ₩14,499 | ₩15,196 | +3.94% | 1162.6만 |
|---|
| 2026.03.06 | ₩14,767 | ₩15,008 | ₩14,767 | ₩14,914 | +1.00% | 701.8만 |
|---|
| 2026.03.05 | ₩15,169 | ₩15,303 | ₩14,874 | ₩15,089 | -0.53% | 680.8만 |
|---|
| 2026.03.04 | ₩15,303 | ₩15,410 | ₩15,156 | ₩15,290 | -0.09% | 690.5만 |
|---|
| 2026.03.03 | ₩14,888 | ₩15,156 | ₩14,606 | ₩15,115 | +1.53% | 570.3만 |
|---|
| 2026.03.02 | ₩15,182 | ₩15,477 | ₩15,156 | ₩15,383 | +1.32% | 623.4만 |
|---|
| 2026.02.27 | ₩15,276 | ₩15,598 | ₩15,223 | ₩15,544 | +1.75% | 802.3만 |
|---|
| 2026.02.26 | ₩15,048 | ₩15,142 | ₩14,941 | ₩15,129 | +0.53% | 504.2만 |
|---|
| 2026.02.25 | ₩14,834 | ₩15,022 | ₩14,821 | ₩14,995 | +1.08% | 1431.3만 |
|---|
| 2026.02.24 | ₩14,727 | ₩14,794 | ₩14,673 | ₩14,780 | +0.36% | 533.9만 |
|---|
| 2026.02.23 | ₩15,008 | ₩15,062 | ₩14,821 | ₩14,847 | -1.07% | 543.3만 |
|---|
| 2026.02.20 | ₩15,048 | ₩15,249 | ₩15,022 | ₩15,182 | +0.89% | 770.3만 |
|---|
| 2026.02.19 | ₩14,888 | ₩15,115 | ₩14,847 | ₩15,075 | +1.26% | 733.4만 |
|---|
| 2026.02.18 | ₩15,022 | ₩15,115 | ₩14,914 | ₩14,968 | -0.36% | 456.5만 |
|---|
| 2026.02.17 | ₩14,780 | ₩14,995 | ₩14,754 | ₩14,981 | +1.36% | 432.9만 |
|---|
| 2026.02.13 | ₩14,740 | ₩14,901 | ₩14,633 | ₩14,834 | +0.64% | 688.4만 |
|---|
| 2026.02.12 | ₩14,740 | ₩14,901 | ₩14,499 | ₩14,700 | -0.27% | 1020.1만 |
|---|
| 2026.02.11 | ₩15,022 | ₩15,035 | ₩14,807 | ₩14,928 | -0.62% | 413만 |
|---|
| 2026.02.10 | ₩15,236 | ₩15,249 | ₩15,035 | ₩15,048 | -1.23% | 512.8만 |
|---|
| 2026.02.09 | ₩14,995 | ₩15,196 | ₩14,968 | ₩15,156 | +1.07% | 541.9만 |
|---|
| 2026.02.06 | ₩14,861 | ₩14,955 | ₩14,754 | ₩14,955 | +0.63% | 745.1만 |
|---|
| 2026.02.05 | ₩14,499 | ₩14,794 | ₩14,499 | ₩14,660 | +1.11% | 803.1만 |
|---|
| 2026.02.04 | ₩15,008 | ₩15,075 | ₩14,673 | ₩14,807 | -1.34% | 674만 |
|---|
| 2026.02.03 | ₩14,794 | ₩14,941 | ₩14,713 | ₩14,888 | +0.63% | 840.7만 |
|---|
| 2026.02.02 | ₩14,486 | ₩14,740 | ₩14,486 | ₩14,660 | +1.20% | 827.4만 |
|---|
| 2026.01.30 | ₩14,512 | ₩14,593 | ₩14,392 | ₩14,472 | -0.28% | 1375만 |
|---|
| 2026.01.29 | ₩14,780 | ₩14,794 | ₩14,445 | ₩14,593 | -1.27% | 1463.3만 |
|---|
| 2026.01.28 | ₩14,646 | ₩14,713 | ₩14,486 | ₩14,579 | -0.46% | 1075만 |
|---|
| 2026.01.27 | ₩14,713 | ₩15,035 | ₩14,700 | ₩14,888 | +1.18% | 2023.4만 |
|---|
| 2026.01.26 | ₩14,151 | ₩14,419 | ₩14,110 | ₩14,311 | +1.14% | 1443.7만 |
|---|
| 2026.01.23 | ₩13,923 | ₩14,110 | ₩13,829 | ₩13,976 | +0.38% | 3226.3만 |
|---|
| 2026.01.22 | ₩12,784 | ₩12,945 | ₩12,650 | ₩12,837 | +0.42% | 1952.9만 |
|---|
| 2026.01.21 | ₩12,543 | ₩12,784 | ₩12,529 | ₩12,703 | +1.28% | 1703.4만 |
|---|
| 2026.01.20 | ₩12,355 | ₩12,891 | ₩12,342 | ₩12,610 | +2.06% | 1606.7만 |
|---|
| 2026.01.16 | ₩12,703 | ₩12,730 | ₩12,543 | ₩12,623 | -0.63% | 653.6만 |
|---|
| 2026.01.15 | ₩12,650 | ₩12,770 | ₩12,650 | ₩12,730 | +0.64% | 723.3만 |
|---|
| 2026.01.14 | ₩12,596 | ₩12,677 | ₩12,516 | ₩12,569 | -0.21% | 531.8만 |
|---|
| 2026.01.13 | ₩12,636 | ₩12,663 | ₩12,543 | ₩12,596 | -0.32% | 472.8만 |
|---|
| 2026.01.12 | ₩12,516 | ₩12,663 | ₩12,516 | ₩12,623 | +0.86% | 543.8만 |
|---|
| 2026.01.09 | ₩12,583 | ₩12,610 | ₩12,449 | ₩12,516 | -0.53% | 1285.2만 |
|---|
| 2026.01.08 | ₩12,824 | ₩12,851 | ₩12,516 | ₩12,543 | -2.19% | 1484만 |
|---|
| 2026.01.07 | ₩13,186 | ₩13,347 | ₩13,172 | ₩13,186 | 0.00% | 1595.9만 |
|---|
| 2026.01.06 | ₩12,717 | ₩12,797 | ₩12,596 | ₩12,730 | +0.11% | 707.1만 |
|---|
| 2026.01.05 | ₩12,784 | ₩12,864 | ₩12,717 | ₩12,784 | 0.00% | 736.4만 |
|---|
| 2026.01.02 | ₩12,985 | ₩12,998 | ₩12,650 | ₩12,730 | -1.96% | 836.1만 |
|---|
| 2025.12.31 | ₩13,065 | ₩13,092 | ₩12,904 | ₩12,931 | -1.03% | 334.4만 |
|---|
| 2025.12.30 | ₩13,079 | ₩13,159 | ₩13,038 | ₩13,105 | +0.20% | 828.6만 |
|---|
| 2025.12.29 | ₩12,985 | ₩13,052 | ₩12,958 | ₩12,985 | 0.00% | 738만 |
|---|
| 2025.12.26 | ₩13,012 | ₩13,012 | ₩12,931 | ₩12,971 | -0.31% | 288.6만 |
|---|
| 2025.12.24 | ₩12,958 | ₩12,971 | ₩12,878 | ₩12,958 | 0.00% | 200.7만 |
|---|
| 2025.12.23 | ₩13,012 | ₩13,065 | ₩12,971 | ₩12,971 | -0.31% | 343.9만 |
|---|
| 2025.12.22 | ₩13,065 | ₩13,079 | ₩12,985 | ₩13,012 | -0.41% | 525.4만 |
|---|
| 2025.12.19 | ₩12,918 | ₩13,025 | ₩12,918 | ₩12,971 | +0.41% | 826.2만 |
|---|
| 2025.12.18 | ₩12,958 | ₩13,012 | ₩12,851 | ₩12,878 | -0.62% | 545.1만 |
|---|
| 2025.12.17 | ₩12,837 | ₩12,945 | ₩12,784 | ₩12,784 | -0.42% | 654.8만 |
|---|
| 2025.12.16 | ₩12,891 | ₩12,971 | ₩12,811 | ₩12,891 | 0.00% | 1130.2만 |
|---|
| 2025.12.15 | ₩12,864 | ₩12,891 | ₩12,797 | ₩12,811 | -0.42% | 536.4만 |
|---|
| 2025.12.12 | ₩12,958 | ₩12,998 | ₩12,757 | ₩12,824 | -1.03% | 592.4만 |
|---|
| 2025.12.11 | ₩13,065 | ₩13,132 | ₩12,958 | ₩13,012 | -0.41% | 947.9만 |
|---|
| 2025.12.10 | ₩12,851 | ₩12,918 | ₩12,757 | ₩12,837 | -0.10% | 702.3만 |
|---|
| 2025.12.09 | ₩12,918 | ₩12,985 | ₩12,851 | ₩12,931 | +0.10% | 623.5만 |
|---|
| 2025.12.08 | ₩12,770 | ₩12,851 | ₩12,744 | ₩12,824 | +0.42% | 773.4만 |
|---|
| 2025.12.05 | ₩12,770 | ₩12,837 | ₩12,717 | ₩12,730 | -0.31% | 447.7만 |
|---|
| 2025.12.04 | ₩12,904 | ₩12,931 | ₩12,744 | ₩12,757 | -1.14% | 502.3만 |
|---|
| 2025.12.03 | ₩12,864 | ₩12,998 | ₩12,744 | ₩12,971 | +0.83% | 994만 |
|---|
| 2025.12.02 | ₩12,864 | ₩12,945 | ₩12,851 | ₩12,891 | +0.21% | 669만 |
|---|
| 2025.12.01 | ₩12,891 | ₩12,945 | ₩12,744 | ₩12,770 | -0.94% | 917.1만 |
|---|
| 2025.11.28 | ₩12,770 | ₩12,891 | ₩12,757 | ₩12,864 | +0.73% | 374.7만 |
|---|
| 2025.11.26 | ₩12,770 | ₩12,864 | ₩12,770 | ₩12,797 | +0.21% | 797만 |
|---|
| 2025.11.25 | ₩12,650 | ₩12,784 | ₩12,610 | ₩12,730 | +0.64% | 1034.2만 |
|---|
| 2025.11.24 | ₩12,583 | ₩12,636 | ₩12,529 | ₩12,596 | +0.11% | 1222.9만 |
|---|
| 2025.11.21 | ₩12,489 | ₩12,703 | ₩12,476 | ₩12,596 | +0.86% | 1392만 |
|---|
| 2025.11.20 | ₩12,730 | ₩12,837 | ₩12,435 | ₩12,449 | -2.21% | 1800.2만 |
|---|
| 2025.11.19 | ₩12,663 | ₩12,690 | ₩12,422 | ₩12,489 | -1.38% | 1443만 |
|---|
| 2025.11.18 | ₩12,703 | ₩12,797 | ₩12,663 | ₩12,730 | +0.21% | 1247.3만 |
|---|
| 2025.11.17 | ₩12,971 | ₩13,092 | ₩12,878 | ₩12,904 | -0.52% | 1189.2만 |
|---|
| 2025.11.14 | ₩13,052 | ₩13,159 | ₩12,985 | ₩13,025 | -0.21% | 963.9만 |
|---|
| 2025.11.13 | ₩13,360 | ₩13,507 | ₩13,186 | ₩13,199 | -1.20% | 1764.5만 |
|---|
| 2025.11.12 | ₩13,280 | ₩13,427 | ₩13,226 | ₩13,387 | +0.81% | 1328.4만 |
|---|
| 2025.11.11 | ₩13,213 | ₩13,266 | ₩13,186 | ₩13,226 | +0.10% | 1134만 |
|---|
| 2025.11.10 | ₩13,052 | ₩13,521 | ₩12,891 | ₩13,052 | 0.00% | 1916.8만 |
|---|
| 2025.11.07 | ₩13,012 | ₩13,052 | ₩12,878 | ₩13,038 | +0.21% | 1385.8만 |
|---|
| 2025.11.06 | ₩13,092 | ₩13,213 | ₩13,012 | ₩13,052 | -0.31% | 1326.7만 |
|---|
| 2025.11.05 | ₩13,065 | ₩13,213 | ₩13,052 | ₩13,065 | 0.00% | 904.9만 |
|---|
| 2025.11.04 | ₩13,347 | ₩13,427 | ₩13,132 | ₩13,146 | -1.51% | 1621.6만 |
|---|
| 2025.11.03 | ₩13,762 | ₩13,869 | ₩13,655 | ₩13,762 | 0.00% | 1507.5만 |
|---|
| 2025.10.31 | ₩13,481 | ₩13,574 | ₩13,333 | ₩13,521 | +0.30% | 1480.8만 |
|---|
| 2025.10.30 | ₩13,347 | ₩13,869 | ₩13,333 | ₩13,588 | +1.81% | 2109.2만 |
|---|
| 2025.10.29 | ₩13,735 | ₩13,762 | ₩13,440 | ₩13,534 | -1.46% | 3012.9만 |
|---|
| 2025.10.28 | ₩12,636 | ₩13,387 | ₩12,596 | ₩13,079 | +3.50% | 6058.2만 |
|---|
| 2025.10.27 | ₩12,730 | ₩12,770 | ₩12,610 | ₩12,636 | -0.74% | 1438.1만 |
|---|
| 2025.10.24 | ₩12,797 | ₩12,797 | ₩12,516 | ₩12,663 | -1.05% | 2255.4만 |
|---|
| 2025.10.23 | ₩12,744 | ₩12,891 | ₩12,677 | ₩12,703 | -0.32% | 2314만 |
|---|
| 2025.10.22 | ₩12,757 | ₩12,837 | ₩12,569 | ₩12,744 | -0.11% | 1945.7만 |
|---|
| 2025.10.21 | ₩12,757 | ₩12,918 | ₩12,744 | ₩12,837 | +0.63% | 1512.7만 |
|---|
| 2025.10.20 | ₩12,757 | ₩12,784 | ₩12,663 | ₩12,730 | -0.21% | 1642.4만 |
|---|
| 2025.10.17 | ₩12,703 | ₩12,824 | ₩12,663 | ₩12,784 | +0.63% | 1565.3만 |
|---|
| 2025.10.16 | ₩12,878 | ₩12,958 | ₩12,703 | ₩12,703 | -1.35% | 1909.4만 |
|---|
| 2025.10.15 | ₩13,065 | ₩13,079 | ₩12,757 | ₩12,931 | -1.03% | 3012.4만 |
|---|
| 2025.10.14 | ₩12,623 | ₩13,226 | ₩12,610 | ₩13,199 | +4.56% | 6269.3만 |
|---|
| 2025.10.13 | ₩11,015 | ₩11,055 | ₩10,881 | ₩10,948 | -0.61% | 2061.7만 |
|---|
| 2025.10.10 | ₩11,323 | ₩11,404 | ₩10,988 | ₩11,042 | -2.49% | 1955.7만 |
|---|