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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,422 | ₩12,891 | ₩12,301 | ₩12,811 | +3.13% | 1360.1만 |
| 2026.09.28–2026.10.02 | ₩12,824 | ₩12,824 | ₩12,422 | ₩12,449 | -2.93% | 1689.2만 |
| 2026.09.21–2026.09.25 | ₩13,749 | ₩13,749 | ₩12,663 | ₩12,770 | -7.12% | 2772.2만 |
| 2026.09.14–2026.09.18 | ₩13,762 | ₩13,789 | ₩13,481 | ₩13,628 | -0.97% | 983.4만 |
| 2026.08.24–2026.08.27 | ₩13,641 | ₩13,923 | ₩13,347 | ₩13,507 | -0.98% | 4873.5만 |
| 2026.08.17–2026.08.21 | ₩13,749 | ₩13,762 | ₩13,507 | ₩13,695 | -0.39% | 2529.2만 |
| 2026.08.10–2026.08.14 | ₩13,548 | ₩13,883 | ₩13,360 | ₩13,762 | +1.58% | 5303.1만 |
| 2026.08.03–2026.08.07 | ₩13,360 | ₩13,856 | ₩13,347 | ₩13,601 | +1.81% | 5006.7만 |
| 2026.07.27–2026.07.31 | ₩12,878 | ₩13,414 | ₩12,770 | ₩13,146 | +2.08% | 8825.6만 |
| 2026.07.20–2026.07.24 | ₩13,105 | ₩13,159 | ₩12,435 | ₩12,516 | -4.50% | 6018.4만 |
| 2026.07.13–2026.07.17 | ₩15,437 | ₩15,852 | ₩13,105 | ₩13,159 | -14.76% | 1.3억 |
| 2026.07.06–2026.07.10 | ₩14,821 | ₩15,625 | ₩14,365 | ₩15,209 | +2.62% | 6728.2만 |
| 2026.06.29–2026.07.02 | ₩14,767 | ₩15,008 | ₩14,365 | ₩14,459 | -2.09% | 2935.3만 |
| 2026.06.22–2026.06.26 | ₩15,330 | ₩15,732 | ₩14,593 | ₩14,687 | -4.20% | 5040.3만 |
| 2026.06.15–2026.06.18 | ₩16,630 | ₩16,630 | ₩15,223 | ₩15,249 | -8.30% | 4740.7만 |
| 2026.06.08–2026.06.12 | ₩17,018 | ₩17,032 | ₩15,531 | ₩16,455 | -3.31% | 5088.5만 |
| 2026.06.01–2026.06.05 | ₩17,541 | ₩18,452 | ₩16,817 | ₩16,831 | -4.05% | 5409.1만 |
| 2026.05.26–2026.05.29 | ₩18,291 | ₩18,398 | ₩17,058 | ₩17,501 | -4.32% | 3808.4만 |
| 2026.05.18–2026.05.22 | ₩17,045 | ₩18,184 | ₩16,764 | ₩18,090 | +6.13% | 5965.4만 |
| 2026.05.11–2026.05.15 | ₩16,335 | ₩17,219 | ₩16,254 | ₩16,750 | +2.54% | 4522.6만 |
| 2026.05.04–2026.05.08 | ₩15,611 | ₩16,214 | ₩15,558 | ₩15,919 | +1.97% | 3176.8만 |
| 2026.04.27–2026.05.01 | ₩15,115 | ₩15,973 | ₩14,794 | ₩15,759 | +4.26% | 3555.3만 |
| 2026.04.20–2026.04.24 | ₩15,638 | ₩15,946 | ₩14,928 | ₩15,102 | -3.43% | 6189만 |
| 2026.04.13–2026.04.17 | ₩15,705 | ₩16,335 | ₩15,102 | ₩15,236 | -2.99% | 9804.6만 |
| 2026.04.06–2026.04.10 | ₩15,598 | ₩16,174 | ₩15,142 | ₩15,919 | +2.06% | 4429만 |
| 2026.03.30–2026.04.02 | ₩15,209 | ₩15,584 | ₩14,727 | ₩15,571 | +2.38% | 3532.8만 |
| 2026.03.23–2026.03.27 | ₩15,075 | ₩15,625 | ₩14,847 | ₩14,928 | -0.98% | 3899.4만 |
| 2026.03.16–2026.03.20 | ₩15,517 | ₩16,241 | ₩14,874 | ₩14,981 | -3.45% | 6635만 |
| 2026.03.09–2026.03.13 | ₩14,620 | ₩16,080 | ₩14,499 | ₩15,330 | +4.86% | 5180.5만 |
| 2026.03.02–2026.03.06 | ₩15,182 | ₩15,477 | ₩14,606 | ₩14,914 | -1.77% | 3266.8만 |
| 2026.02.23–2026.02.27 | ₩15,008 | ₩15,598 | ₩14,673 | ₩15,544 | +3.57% | 3814.9만 |
| 2026.02.17–2026.02.20 | ₩14,780 | ₩15,249 | ₩14,754 | ₩15,182 | +2.72% | 2393만 |
| 2026.02.09–2026.02.13 | ₩14,995 | ₩15,249 | ₩14,499 | ₩14,834 | -1.07% | 3176.1만 |
| 2026.02.02–2026.02.06 | ₩14,486 | ₩15,075 | ₩14,486 | ₩14,955 | +3.24% | 3890.3만 |
| 2026.01.26–2026.01.30 | ₩14,151 | ₩15,035 | ₩14,110 | ₩14,472 | +2.27% | 7380.2만 |
| 2026.01.20–2026.01.23 | ₩12,355 | ₩14,110 | ₩12,342 | ₩13,976 | +13.12% | 8489.4만 |
| 2026.01.12–2026.01.16 | ₩12,516 | ₩12,770 | ₩12,516 | ₩12,623 | +0.86% | 2925.2만 |
| 2026.01.05–2026.01.09 | ₩12,784 | ₩13,347 | ₩12,449 | ₩12,516 | -2.10% | 5808.7만 |
| 2025.12.29–2026.01.02 | ₩12,985 | ₩13,159 | ₩12,650 | ₩12,730 | -1.96% | 2737.1만 |
| 2025.12.22–2025.12.26 | ₩13,065 | ₩13,079 | ₩12,878 | ₩12,971 | -0.72% | 1358.6만 |
| 2025.12.15–2025.12.19 | ₩12,864 | ₩13,025 | ₩12,784 | ₩12,971 | +0.83% | 3692.7만 |
| 2025.12.08–2025.12.12 | ₩12,770 | ₩13,132 | ₩12,744 | ₩12,824 | +0.42% | 3639.3만 |
| 2025.12.01–2025.12.05 | ₩12,891 | ₩12,998 | ₩12,717 | ₩12,730 | -1.25% | 3530.1만 |
| 2025.11.24–2025.11.28 | ₩12,583 | ₩12,891 | ₩12,529 | ₩12,864 | +2.24% | 3428.8만 |
| 2025.11.17–2025.11.21 | ₩12,971 | ₩13,092 | ₩12,422 | ₩12,596 | -2.89% | 7071.7만 |
| 2025.11.10–2025.11.14 | ₩13,052 | ₩13,521 | ₩12,891 | ₩13,025 | -0.21% | 7107.6만 |
| 2025.11.03–2025.11.07 | ₩13,762 | ₩13,869 | ₩12,878 | ₩13,038 | -5.26% | 6746.5만 |
| 2025.10.27–2025.10.31 | ₩12,730 | ₩13,869 | ₩12,596 | ₩13,521 | +6.21% | 1.4억 |
| 2025.10.20–2025.10.24 | ₩12,757 | ₩12,918 | ₩12,516 | ₩12,663 | -0.74% | 9670.2만 |
| 2025.10.13–2025.10.17 | ₩11,015 | ₩13,226 | ₩10,881 | ₩12,784 | +16.06% | 1.5억 |
| 2025.10.06–2025.10.10 | ₩11,323 | ₩11,484 | ₩10,921 | ₩11,042 | -2.49% | 7352.9만 |
| 2025.09.29–2025.10.03 | ₩10,854 | ₩11,296 | ₩10,787 | ₩11,283 | +3.95% | 6816만 |
| 2025.09.22–2025.09.26 | ₩10,827 | ₩11,229 | ₩10,814 | ₩10,975 | +1.36% | 6171.9만 |
| 2025.09.15–2025.09.19 | ₩10,573 | ₩10,881 | ₩10,546 | ₩10,814 | +2.28% | 5429만 |
| 2025.09.08–2025.09.12 | ₩10,653 | ₩10,801 | ₩10,546 | ₩10,613 | -0.38% | 5655.5만 |
| 2025.09.02–2025.09.05 | ₩10,439 | ₩10,774 | ₩10,332 | ₩10,734 | +2.82% | 4615.8만 |
| 2025.08.28–2025.08.29 | ₩10,613 | ₩10,640 | ₩10,533 | ₩10,546 | -0.63% | 1357.7만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.