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 | ₩12,742 | ₩12,903 | ₩12,728 | ₩12,822 | +0.63% | 993만 |
| 2026.10.07 | — | — | — | ₩12,641 | — | — |
| 2026.10.05 | ₩12,433 | ₩12,467 | ₩12,313 | ₩12,333 | -0.81% | 367.1만 |
| 2026.10.02 | ₩12,568 | ₩12,621 | ₩12,433 | ₩12,460 | -0.85% | 617.4만 |
| 2026.09.30 | — | — | — | ₩12,272 | — | — |
| 2026.09.28 | ₩12,836 | ₩12,836 | ₩12,554 | ₩12,635 | -1.57% | 1071.8만 |
| 2026.09.25 | ₩12,876 | ₩12,903 | ₩12,755 | ₩12,782 | -0.73% | 790.4만 |
| 2026.09.24 | ₩12,782 | ₩12,889 | ₩12,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,755 |
| -0.21% |
| 628.6만 |
| 2026.09.23 | — | — | — | ₩13,050 | — | — |
|---|
| 2026.09.22 | ₩13,010 | ₩13,258 | ₩12,946 | ₩13,171 | +1.24% | 851.7만 |
|---|
| 2026.09.21 | ₩13,761 | ₩13,761 | ₩13,573 | ₩13,748 | -0.10% | 501.4만 |
|---|
| 2026.09.18 | ₩13,775 | ₩13,801 | ₩13,493 | ₩13,641 | -0.97% | 983.4만 |
|---|
| 2026.09.16 | — | — | — | ₩13,453 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩13,480 | — | — |
|---|
| 2026.08.27 | ₩13,587 | ₩13,614 | ₩13,386 | ₩13,520 | -0.49% | 2055.8만 |
|---|
| 2026.08.26 | ₩13,748 | ₩13,748 | ₩13,359 | ₩13,493 | -1.85% | 1980.6만 |
|---|
| 2026.08.25 | ₩13,788 | ₩13,936 | ₩13,748 | ₩13,922 | +0.97% | 343.7만 |
|---|
| 2026.08.24 | ₩13,654 | ₩13,721 | ₩13,587 | ₩13,627 | -0.20% | 493.4만 |
|---|
| 2026.08.21 | ₩13,681 | ₩13,721 | ₩13,600 | ₩13,708 | +0.20% | 335.9만 |
|---|
| 2026.08.20 | ₩13,587 | ₩13,667 | ₩13,547 | ₩13,560 | -0.20% | 512.1만 |
|---|
| 2026.08.19 | ₩13,734 | ₩13,748 | ₩13,573 | ₩13,614 | -0.88% | 526.6만 |
|---|
| 2026.08.18 | ₩13,600 | ₩13,721 | ₩13,520 | ₩13,533 | -0.49% | 406.6만 |
|---|
| 2026.08.17 | ₩13,761 | ₩13,775 | ₩13,627 | ₩13,641 | -0.88% | 748만 |
|---|
| 2026.08.14 | ₩13,654 | ₩13,828 | ₩13,600 | ₩13,775 | +0.88% | 1141.3만 |
|---|
| 2026.08.13 | ₩13,761 | ₩13,855 | ₩13,667 | ₩13,775 | +0.10% | 620.9만 |
|---|
| 2026.08.12 | ₩13,869 | ₩13,895 | ₩13,627 | ₩13,654 | -1.55% | 742.1만 |
|---|
| 2026.08.11 | ₩13,493 | ₩13,600 | ₩13,439 | ₩13,506 | +0.10% | 1634.7만 |
|---|
| 2026.08.10 | ₩13,560 | ₩13,560 | ₩13,372 | ₩13,386 | -1.29% | 1164.2만 |
|---|
| 2026.08.07 | ₩13,734 | ₩13,788 | ₩13,533 | ₩13,614 | -0.88% | 524.6만 |
|---|
| 2026.08.06 | ₩13,520 | ₩13,721 | ₩13,453 | ₩13,627 | +0.79% | 1055.2만 |
|---|
| 2026.08.05 | ₩13,828 | ₩13,828 | ₩13,493 | ₩13,493 | -2.42% | 1218.8만 |
|---|
| 2026.08.04 | ₩13,721 | ₩13,869 | ₩13,681 | ₩13,775 | +0.39% | 1015.9만 |
|---|
| 2026.08.03 | ₩13,372 | ₩13,533 | ₩13,359 | ₩13,520 | +1.10% | 1192.3만 |
|---|
| 2026.07.31 | ₩13,171 | ₩13,238 | ₩13,037 | ₩13,158 | -0.10% | 1284.2만 |
|---|
| 2026.07.30 | ₩13,292 | ₩13,319 | ₩12,997 | ₩13,104 | -1.41% | 1040.9만 |
|---|
| 2026.07.29 | ₩13,278 | ₩13,413 | ₩13,104 | ₩13,131 | -1.11% | 1593.3만 |
|---|
| 2026.07.28 | ₩12,903 | ₩13,426 | ₩12,849 | ₩13,372 | +3.64% | 3607.9만 |
|---|
| 2026.07.27 | ₩12,889 | ₩13,010 | ₩12,782 | ₩12,970 | +0.62% | 1299.3만 |
|---|
| 2026.07.24 | ₩12,568 | ₩12,621 | ₩12,447 | ₩12,527 | -0.32% | 1397.1만 |
|---|
| 2026.07.23 | ₩12,554 | ₩12,661 | ₩12,447 | ₩12,487 | -0.53% | 936.1만 |
|---|
| 2026.07.22 | ₩12,742 | ₩12,836 | ₩12,702 | ₩12,728 | -0.11% | 1147.3만 |
|---|
| 2026.07.21 | ₩12,863 | ₩12,943 | ₩12,782 | ₩12,863 | 0.00% | 1273.8만 |
|---|
| 2026.07.20 | ₩13,117 | ₩13,171 | ₩12,836 | ₩12,863 | -1.94% | 1264.1만 |
|---|
| 2026.07.17 | ₩13,184 | ₩13,345 | ₩13,117 | ₩13,171 | -0.10% | 1753.4만 |
|---|
| 2026.07.16 | ₩13,413 | ₩13,439 | ₩13,198 | ₩13,265 | -1.10% | 2138.5만 |
|---|
| 2026.07.15 | ₩13,855 | ₩13,855 | ₩13,372 | ₩13,506 | -2.52% | 2156.4만 |
|---|
| 2026.07.14 | ₩14,097 | ₩14,271 | ₩13,506 | ₩13,600 | -3.52% | 3944.8만 |
|---|
| 2026.07.13 | ₩15,451 | ₩15,867 | ₩15,317 | ₩15,719 | +1.74% | 3234.3만 |
|---|
| 2026.07.10 | ₩15,277 | ₩15,411 | ₩15,143 | ₩15,223 | -0.35% | 989.7만 |
|---|
| 2026.07.09 | ₩15,062 | ₩15,639 | ₩15,035 | ₩15,532 | +3.12% | 1815.2만 |
|---|
| 2026.07.08 | ₩14,392 | ₩14,861 | ₩14,378 | ₩14,807 | +2.89% | 1847.5만 |
|---|
| 2026.07.07 | ₩14,700 | ₩14,848 | ₩14,459 | ₩14,512 | -1.28% | 992.7만 |
|---|
| 2026.07.06 | ₩14,834 | ₩14,861 | ₩14,579 | ₩14,606 | -1.54% | 1083.1만 |
|---|
| 2026.07.02 | ₩14,727 | ₩14,874 | ₩14,378 | ₩14,472 | -1.73% | 879.2만 |
|---|
| 2026.07.01 | ₩14,512 | ₩14,660 | ₩14,486 | ₩14,579 | +0.46% | 823만 |
|---|
| 2026.06.30 | ₩14,928 | ₩15,022 | ₩14,848 | ₩14,955 | +0.18% | 561.7만 |
|---|
| 2026.06.29 | ₩14,781 | ₩14,955 | ₩14,566 | ₩14,955 | +1.18% | 671.4만 |
|---|
| 2026.06.26 | ₩14,754 | ₩14,807 | ₩14,606 | ₩14,700 | -0.36% | 745.6만 |
|---|
| 2026.06.25 | ₩15,170 | ₩15,170 | ₩14,727 | ₩14,834 | -2.21% | 871.6만 |
|---|
| 2026.06.24 | ₩15,210 | ₩15,263 | ₩14,861 | ₩14,968 | -1.59% | 1171.5만 |
|---|
| 2026.06.23 | ₩15,411 | ₩15,545 | ₩15,237 | ₩15,263 | -0.96% | 1166.5만 |
|---|
| 2026.06.22 | ₩15,344 | ₩15,746 | ₩15,304 | ₩15,719 | +2.45% | 1085.2만 |
|---|
| 2026.06.18 | ₩15,478 | ₩15,491 | ₩15,237 | ₩15,263 | -1.39% | 1210.9만 |
|---|
| 2026.06.17 | ₩15,880 | ₩15,894 | ₩15,277 | ₩15,277 | -3.80% | 842.4만 |
|---|
| 2026.06.16 | ₩16,041 | ₩16,041 | ₩15,585 | ₩15,760 | -1.76% | 2177.1만 |
|---|
| 2026.06.15 | ₩16,645 | ₩16,645 | ₩16,229 | ₩16,390 | -1.53% | 510.4만 |
|---|
| 2026.06.12 | ₩16,269 | ₩16,605 | ₩16,229 | ₩16,471 | +1.24% | 602만 |
|---|
| 2026.06.11 | ₩15,921 | ₩16,323 | ₩15,746 | ₩16,283 | +2.27% | 1240.2만 |
|---|
| 2026.06.10 | ₩15,827 | ₩15,947 | ₩15,545 | ₩15,559 | -1.69% | 895.6만 |
|---|
| 2026.06.09 | ₩16,175 | ₩16,202 | ₩15,545 | ₩15,907 | -1.66% | 1741.8만 |
|---|
| 2026.06.08 | ₩17,034 | ₩17,047 | ₩16,752 | ₩16,792 | -1.42% | 608.9만 |
|---|
| 2026.06.05 | ₩17,557 | ₩17,557 | ₩16,833 | ₩16,846 | -4.05% | 745.7만 |
|---|
| 2026.06.04 | ₩17,584 | ₩17,946 | ₩17,490 | ₩17,906 | +1.83% | 743.2만 |
|---|
| 2026.06.03 | ₩18,241 | ₩18,308 | ₩17,637 | ₩17,651 | -3.24% | 1484.6만 |
|---|
| 2026.06.02 | ₩18,000 | ₩18,469 | ₩18,000 | ₩18,429 | +2.38% | 1022만 |
|---|
| 2026.06.01 | ₩17,557 | ₩17,946 | ₩17,463 | ₩17,865 | +1.76% | 1413.6만 |
|---|
| 2026.05.29 | ₩17,235 | ₩17,584 | ₩17,181 | ₩17,517 | +1.63% | 843.4만 |
|---|
| 2026.05.28 | ₩17,396 | ₩17,463 | ₩17,074 | ₩17,088 | -1.77% | 777.3만 |
|---|
| 2026.05.27 | ₩17,745 | ₩17,798 | ₩17,423 | ₩17,490 | -1.44% | 1046.1만 |
|---|
| 2026.05.26 | ₩18,308 | ₩18,415 | ₩18,174 | ₩18,402 | +0.51% | 1141.7만 |
|---|
| 2026.05.22 | ₩18,053 | ₩18,201 | ₩17,933 | ₩18,107 | +0.30% | 1091.1만 |
|---|
| 2026.05.21 | ₩17,262 | ₩17,946 | ₩17,208 | ₩17,758 | +2.87% | 1188.8만 |
|---|
| 2026.05.20 | ₩17,329 | ₩17,463 | ₩17,114 | ₩17,423 | +0.54% | 965만 |
|---|
| 2026.05.19 | ₩16,900 | ₩17,235 | ₩16,779 | ₩17,141 | +1.43% | 1329.8만 |
|---|
| 2026.05.18 | ₩17,061 | ₩17,262 | ₩16,953 | ₩17,222 | +0.94% | 1390.7만 |
|---|
| 2026.05.15 | ₩16,685 | ₩16,833 | ₩16,591 | ₩16,766 | +0.48% | 701.5만 |
|---|
| 2026.05.14 | ₩17,195 | ₩17,235 | ₩16,752 | ₩16,994 | -1.17% | 728.6만 |
|---|
| 2026.05.13 | ₩16,658 | ₩16,860 | ₩16,269 | ₩16,806 | +0.89% | 971.9만 |
|---|
| 2026.05.12 | ₩16,806 | ₩16,846 | ₩16,390 | ₩16,538 | -1.60% | 1033.4만 |
|---|
| 2026.05.11 | ₩16,350 | ₩16,766 | ₩16,336 | ₩16,752 | +2.46% | 1087.2만 |
|---|
| 2026.05.08 | ₩15,733 | ₩15,988 | ₩15,719 | ₩15,934 | +1.28% | 486.6만 |
|---|
| 2026.05.07 | ₩16,082 | ₩16,095 | ₩15,693 | ₩15,773 | -1.92% | 665.2만 |
|---|
| 2026.05.06 | ₩16,149 | ₩16,189 | ₩15,988 | ₩16,122 | -0.17% | 673.1만 |
|---|
| 2026.05.05 | ₩16,202 | ₩16,229 | ₩15,907 | ₩16,001 | -1.24% | 583.1만 |
|---|
| 2026.05.04 | ₩15,626 | ₩15,854 | ₩15,572 | ₩15,599 | -0.17% | 768.7만 |
|---|
| 2026.05.01 | ₩15,947 | ₩15,988 | ₩15,746 | ₩15,773 | -1.09% | 591.3만 |
|---|
| 2026.04.30 | ₩15,398 | ₩15,867 | ₩15,290 | ₩15,840 | +2.87% | 728.2만 |
|---|
| 2026.04.29 | ₩15,263 | ₩15,465 | ₩15,143 | ₩15,344 | +0.53% | 703.4만 |
|---|
| 2026.04.28 | ₩14,901 | ₩15,183 | ₩14,821 | ₩15,156 | +1.71% | 777.7만 |
|---|
| 2026.04.27 | ₩15,129 | ₩15,304 | ₩14,807 | ₩14,834 | -1.95% | 754.6만 |
|---|
| 2026.04.24 | ₩15,022 | ₩15,143 | ₩15,022 | ₩15,116 | +0.63% | 699.8만 |
|---|
| 2026.04.23 | ₩15,478 | ₩15,491 | ₩14,942 | ₩15,183 | -1.91% | 985.5만 |
|---|
| 2026.04.22 | ₩15,599 | ₩15,626 | ₩15,371 | ₩15,384 | -1.38% | 851.9만 |
|---|
| 2026.04.21 | ₩15,840 | ₩15,867 | ₩15,438 | ₩15,505 | -2.12% | 1845.2만 |
|---|
| 2026.04.20 | ₩15,652 | ₩15,961 | ₩15,612 | ₩15,787 | +0.86% | 1806.6만 |
|---|
| 2026.04.17 | ₩16,269 | ₩16,283 | ₩15,116 | ₩15,250 | -6.27% | 4412.7만 |
|---|
| 2026.04.16 | ₩15,988 | ₩16,350 | ₩15,867 | ₩16,310 | +2.01% | 1583.4만 |
|---|
| 2026.04.15 | ₩16,095 | ₩16,095 | ₩15,693 | ₩15,921 | -1.08% | 1181.6만 |
|---|
| 2026.04.14 | ₩16,055 | ₩16,149 | ₩15,947 | ₩16,108 | +0.33% | 1264.9만 |
|---|
| 2026.04.13 | ₩15,719 | ₩16,189 | ₩15,679 | ₩16,135 | +2.65% | 1362만 |
|---|
| 2026.04.10 | ₩16,189 | ₩16,189 | ₩15,854 | ₩15,934 | -1.57% | 1102.4만 |
|---|
| 2026.04.09 | ₩16,001 | ₩16,055 | ₩15,800 | ₩15,961 | -0.25% | 1051.3만 |
|---|
| 2026.04.08 | ₩16,028 | ₩16,041 | ₩15,813 | ₩15,894 | -0.84% | 949만 |
|---|
| 2026.04.07 | ₩15,277 | ₩15,465 | ₩15,156 | ₩15,438 | +1.05% | 870.1만 |
|---|
| 2026.04.06 | ₩15,612 | ₩15,773 | ₩15,451 | ₩15,478 | -0.86% | 456.3만 |
|---|
| 2026.04.02 | ₩14,928 | ₩15,599 | ₩14,848 | ₩15,585 | +4.40% | 550.9만 |
|---|
| 2026.04.01 | ₩15,505 | ₩15,572 | ₩15,344 | ₩15,357 | -0.95% | 993.4만 |
|---|
| 2026.03.31 | ₩15,089 | ₩15,156 | ₩14,754 | ₩15,116 | +0.18% | 1082.1만 |
|---|
| 2026.03.30 | ₩15,223 | ₩15,263 | ₩14,740 | ₩14,794 | -2.82% | 906.4만 |
|---|
| 2026.03.27 | ₩14,982 | ₩15,223 | ₩14,861 | ₩14,942 | -0.27% | 716.6만 |
|---|
| 2026.03.26 | ₩15,505 | ₩15,639 | ₩15,344 | ₩15,344 | -1.04% | 815만 |
|---|
| 2026.03.25 | ₩15,559 | ₩15,639 | ₩15,438 | ₩15,585 | +0.17% | 590.2만 |
|---|
| 2026.03.24 | ₩15,062 | ₩15,411 | ₩15,049 | ₩15,371 | +2.05% | 846.6만 |
|---|
| 2026.03.23 | ₩15,089 | ₩15,384 | ₩14,995 | ₩15,183 | +0.62% | 931.1만 |
|---|
| 2026.03.20 | ₩15,491 | ₩15,505 | ₩14,888 | ₩14,995 | -3.20% | 1426.8만 |
|---|
| 2026.03.19 | ₩15,156 | ₩15,585 | ₩15,129 | ₩15,532 | +2.48% | 1169.3만 |
|---|
| 2026.03.18 | ₩15,719 | ₩15,787 | ₩15,371 | ₩15,384 | -2.13% | 1134.2만 |
|---|
| 2026.03.17 | ₩15,907 | ₩16,256 | ₩15,880 | ₩15,974 | +0.42% | 1491.8만 |
|---|
| 2026.03.16 | ₩15,532 | ₩16,162 | ₩15,491 | ₩16,055 | +3.37% | 1412.9만 |
|---|
| 2026.03.13 | ₩15,854 | ₩16,095 | ₩15,277 | ₩15,344 | -3.21% | 964.7만 |
|---|
| 2026.03.12 | ₩15,478 | ₩15,545 | ₩15,277 | ₩15,317 | -1.04% | 825.4만 |
|---|
| 2026.03.11 | ₩15,263 | ₩15,478 | ₩15,183 | ₩15,371 | +0.70% | 974.8만 |
|---|
| 2026.03.10 | ₩15,639 | ₩15,693 | ₩15,116 | ₩15,156 | -3.09% | 1253만 |
|---|
| 2026.03.09 | ₩14,633 | ₩15,223 | ₩14,512 | ₩15,210 | +3.94% | 1162.6만 |
|---|
| 2026.03.06 | ₩14,781 | ₩15,022 | ₩14,781 | ₩14,928 | +1.00% | 701.8만 |
|---|
| 2026.03.05 | ₩15,183 | ₩15,317 | ₩14,888 | ₩15,102 | -0.53% | 680.8만 |
|---|
| 2026.03.04 | ₩15,317 | ₩15,424 | ₩15,170 | ₩15,304 | -0.09% | 690.5만 |
|---|
| 2026.03.03 | ₩14,901 | ₩15,170 | ₩14,620 | ₩15,129 | +1.53% | 570.3만 |
|---|
| 2026.03.02 | ₩15,196 | ₩15,491 | ₩15,170 | ₩15,398 | +1.32% | 623.4만 |
|---|
| 2026.02.27 | ₩15,290 | ₩15,612 | ₩15,237 | ₩15,559 | +1.75% | 802.3만 |
|---|
| 2026.02.26 | ₩15,062 | ₩15,156 | ₩14,955 | ₩15,143 | +0.53% | 504.2만 |
|---|
| 2026.02.25 | ₩14,848 | ₩15,035 | ₩14,834 | ₩15,009 | +1.08% | 1431.3만 |
|---|
| 2026.02.24 | ₩14,740 | ₩14,807 | ₩14,687 | ₩14,794 | +0.36% | 533.9만 |
|---|
| 2026.02.23 | ₩15,022 | ₩15,076 | ₩14,834 | ₩14,861 | -1.07% | 543.3만 |
|---|
| 2026.02.20 | ₩15,062 | ₩15,263 | ₩15,035 | ₩15,196 | +0.89% | 770.3만 |
|---|
| 2026.02.19 | ₩14,901 | ₩15,129 | ₩14,861 | ₩15,089 | +1.26% | 733.4만 |
|---|
| 2026.02.18 | ₩15,035 | ₩15,129 | ₩14,928 | ₩14,982 | -0.36% | 456.5만 |
|---|
| 2026.02.17 | ₩14,794 | ₩15,009 | ₩14,767 | ₩14,995 | +1.36% | 432.9만 |
|---|
| 2026.02.13 | ₩14,754 | ₩14,915 | ₩14,646 | ₩14,848 | +0.64% | 688.4만 |
|---|
| 2026.02.12 | ₩14,754 | ₩14,915 | ₩14,512 | ₩14,714 | -0.27% | 1020.1만 |
|---|
| 2026.02.11 | ₩15,035 | ₩15,049 | ₩14,821 | ₩14,942 | -0.62% | 413만 |
|---|
| 2026.02.10 | ₩15,250 | ₩15,263 | ₩15,049 | ₩15,062 | -1.23% | 512.8만 |
|---|
| 2026.02.09 | ₩15,009 | ₩15,210 | ₩14,982 | ₩15,170 | +1.07% | 541.9만 |
|---|
| 2026.02.06 | ₩14,874 | ₩14,968 | ₩14,767 | ₩14,968 | +0.63% | 745.1만 |
|---|
| 2026.02.05 | ₩14,512 | ₩14,807 | ₩14,512 | ₩14,673 | +1.11% | 803.1만 |
|---|
| 2026.02.04 | ₩15,022 | ₩15,089 | ₩14,687 | ₩14,821 | -1.34% | 674만 |
|---|
| 2026.02.03 | ₩14,807 | ₩14,955 | ₩14,727 | ₩14,901 | +0.63% | 840.7만 |
|---|
| 2026.02.02 | ₩14,499 | ₩14,754 | ₩14,499 | ₩14,673 | +1.20% | 827.4만 |
|---|
| 2026.01.30 | ₩14,526 | ₩14,606 | ₩14,405 | ₩14,486 | -0.28% | 1375만 |
|---|
| 2026.01.29 | ₩14,794 | ₩14,807 | ₩14,459 | ₩14,606 | -1.27% | 1463.3만 |
|---|
| 2026.01.28 | ₩14,660 | ₩14,727 | ₩14,499 | ₩14,593 | -0.46% | 1075만 |
|---|
| 2026.01.27 | ₩14,727 | ₩15,049 | ₩14,714 | ₩14,901 | +1.18% | 2023.4만 |
|---|
| 2026.01.26 | ₩14,164 | ₩14,432 | ₩14,123 | ₩14,325 | +1.14% | 1443.7만 |
|---|
| 2026.01.23 | ₩13,936 | ₩14,123 | ₩13,842 | ₩13,989 | +0.38% | 3226.3만 |
|---|
| 2026.01.22 | ₩12,796 | ₩12,956 | ₩12,661 | ₩12,849 | +0.42% | 1952.9만 |
|---|
| 2026.01.21 | ₩12,554 | ₩12,796 | ₩12,541 | ₩12,715 | +1.28% | 1703.4만 |
|---|
| 2026.01.20 | ₩12,366 | ₩12,903 | ₩12,353 | ₩12,621 | +2.06% | 1606.7만 |
|---|
| 2026.01.16 | ₩12,715 | ₩12,742 | ₩12,554 | ₩12,635 | -0.63% | 653.6만 |
|---|
| 2026.01.15 | ₩12,661 | ₩12,782 | ₩12,661 | ₩12,742 | +0.64% | 723.3만 |
|---|
| 2026.01.14 | ₩12,608 | ₩12,688 | ₩12,527 | ₩12,581 | -0.21% | 531.8만 |
|---|
| 2026.01.13 | ₩12,648 | ₩12,675 | ₩12,554 | ₩12,608 | -0.32% | 472.8만 |
|---|
| 2026.01.12 | ₩12,527 | ₩12,675 | ₩12,527 | ₩12,635 | +0.86% | 543.8만 |
|---|
| 2026.01.09 | ₩12,594 | ₩12,621 | ₩12,460 | ₩12,527 | -0.53% | 1285.2만 |
|---|
| 2026.01.08 | ₩12,836 | ₩12,863 | ₩12,527 | ₩12,554 | -2.19% | 1484만 |
|---|
| 2026.01.07 | ₩13,198 | ₩13,359 | ₩13,184 | ₩13,198 | 0.00% | 1595.9만 |
|---|
| 2026.01.06 | ₩12,728 | ₩12,809 | ₩12,608 | ₩12,742 | +0.11% | 707.1만 |
|---|
| 2026.01.05 | ₩12,796 | ₩12,876 | ₩12,728 | ₩12,796 | 0.00% | 736.4만 |
|---|
| 2026.01.02 | ₩12,997 | ₩13,010 | ₩12,661 | ₩12,742 | -1.96% | 836.1만 |
|---|
| 2025.12.31 | ₩13,077 | ₩13,104 | ₩12,916 | ₩12,943 | -1.03% | 334.4만 |
|---|
| 2025.12.30 | ₩13,091 | ₩13,171 | ₩13,050 | ₩13,117 | +0.20% | 828.6만 |
|---|
| 2025.12.29 | ₩12,997 | ₩13,064 | ₩12,970 | ₩12,997 | 0.00% | 738만 |
|---|
| 2025.12.26 | ₩13,024 | ₩13,024 | ₩12,943 | ₩12,983 | -0.31% | 288.6만 |
|---|
| 2025.12.24 | ₩12,970 | ₩12,983 | ₩12,889 | ₩12,970 | 0.00% | 200.7만 |
|---|
| 2025.12.23 | ₩13,024 | ₩13,077 | ₩12,983 | ₩12,983 | -0.31% | 343.9만 |
|---|
| 2025.12.22 | ₩13,077 | ₩13,091 | ₩12,997 | ₩13,024 | -0.41% | 525.4만 |
|---|
| 2025.12.19 | ₩12,930 | ₩13,037 | ₩12,930 | ₩12,983 | +0.41% | 826.2만 |
|---|
| 2025.12.18 | ₩12,970 | ₩13,024 | ₩12,863 | ₩12,889 | -0.62% | 545.1만 |
|---|
| 2025.12.17 | ₩12,849 | ₩12,956 | ₩12,796 | ₩12,796 | -0.42% | 654.8만 |
|---|
| 2025.12.16 | ₩12,903 | ₩12,983 | ₩12,822 | ₩12,903 | 0.00% | 1130.2만 |
|---|
| 2025.12.15 | ₩12,876 | ₩12,903 | ₩12,809 | ₩12,822 | -0.42% | 536.4만 |
|---|
| 2025.12.12 | ₩12,970 | ₩13,010 | ₩12,769 | ₩12,836 | -1.03% | 592.4만 |
|---|
| 2025.12.11 | ₩13,077 | ₩13,144 | ₩12,970 | ₩13,024 | -0.41% | 947.9만 |
|---|
| 2025.12.10 | ₩12,863 | ₩12,930 | ₩12,769 | ₩12,849 | -0.10% | 702.3만 |
|---|
| 2025.12.09 | ₩12,930 | ₩12,997 | ₩12,863 | ₩12,943 | +0.10% | 623.5만 |
|---|
| 2025.12.08 | ₩12,782 | ₩12,863 | ₩12,755 | ₩12,836 | +0.42% | 773.4만 |
|---|
| 2025.12.05 | ₩12,782 | ₩12,849 | ₩12,728 | ₩12,742 | -0.31% | 447.7만 |
|---|
| 2025.12.04 | ₩12,916 | ₩12,943 | ₩12,755 | ₩12,769 | -1.14% | 502.3만 |
|---|
| 2025.12.03 | ₩12,876 | ₩13,010 | ₩12,755 | ₩12,983 | +0.83% | 994만 |
|---|
| 2025.12.02 | ₩12,876 | ₩12,956 | ₩12,863 | ₩12,903 | +0.21% | 669만 |
|---|
| 2025.12.01 | ₩12,903 | ₩12,956 | ₩12,755 | ₩12,782 | -0.94% | 917.1만 |
|---|
| 2025.11.28 | ₩12,782 | ₩12,903 | ₩12,769 | ₩12,876 | +0.73% | 374.7만 |
|---|
| 2025.11.26 | ₩12,782 | ₩12,876 | ₩12,782 | ₩12,809 | +0.21% | 797만 |
|---|
| 2025.11.25 | ₩12,661 | ₩12,796 | ₩12,621 | ₩12,742 | +0.64% | 1034.2만 |
|---|
| 2025.11.24 | ₩12,594 | ₩12,648 | ₩12,541 | ₩12,608 | +0.11% | 1222.9만 |
|---|
| 2025.11.21 | ₩12,500 | ₩12,715 | ₩12,487 | ₩12,608 | +0.86% | 1392만 |
|---|
| 2025.11.20 | ₩12,742 | ₩12,849 | ₩12,447 | ₩12,460 | -2.21% | 1800.2만 |
|---|
| 2025.11.19 | ₩12,675 | ₩12,702 | ₩12,433 | ₩12,500 | -1.38% | 1443만 |
|---|
| 2025.11.18 | ₩12,715 | ₩12,809 | ₩12,675 | ₩12,742 | +0.21% | 1247.3만 |
|---|
| 2025.11.17 | ₩12,983 | ₩13,104 | ₩12,889 | ₩12,916 | -0.52% | 1189.2만 |
|---|
| 2025.11.14 | ₩13,064 | ₩13,171 | ₩12,997 | ₩13,037 | -0.21% | 963.9만 |
|---|
| 2025.11.13 | ₩13,372 | ₩13,520 | ₩13,198 | ₩13,211 | -1.20% | 1764.5만 |
|---|
| 2025.11.12 | ₩13,292 | ₩13,439 | ₩13,238 | ₩13,399 | +0.81% | 1328.4만 |
|---|
| 2025.11.11 | ₩13,225 | ₩13,278 | ₩13,198 | ₩13,238 | +0.10% | 1134만 |
|---|
| 2025.11.10 | ₩13,064 | ₩13,533 | ₩12,903 | ₩13,064 | 0.00% | 1916.8만 |
|---|
| 2025.11.07 | ₩13,024 | ₩13,064 | ₩12,889 | ₩13,050 | +0.21% | 1385.8만 |
|---|
| 2025.11.06 | ₩13,104 | ₩13,225 | ₩13,024 | ₩13,064 | -0.31% | 1326.7만 |
|---|
| 2025.11.05 | ₩13,077 | ₩13,225 | ₩13,064 | ₩13,077 | 0.00% | 904.9만 |
|---|
| 2025.11.04 | ₩13,359 | ₩13,439 | ₩13,144 | ₩13,158 | -1.51% | 1621.6만 |
|---|
| 2025.11.03 | ₩13,775 | ₩13,882 | ₩13,667 | ₩13,775 | 0.00% | 1507.5만 |
|---|
| 2025.10.31 | ₩13,493 | ₩13,587 | ₩13,345 | ₩13,533 | +0.30% | 1480.8만 |
|---|
| 2025.10.30 | ₩13,359 | ₩13,882 | ₩13,345 | ₩13,600 | +1.81% | 2109.2만 |
|---|
| 2025.10.29 | ₩13,748 | ₩13,775 | ₩13,453 | ₩13,547 | -1.46% | 3012.9만 |
|---|
| 2025.10.28 | ₩12,648 | ₩13,399 | ₩12,608 | ₩13,091 | +3.50% | 6058.2만 |
|---|
| 2025.10.27 | ₩12,742 | ₩12,782 | ₩12,621 | ₩12,648 | -0.74% | 1438.1만 |
|---|
| 2025.10.24 | ₩12,809 | ₩12,809 | ₩12,527 | ₩12,675 | -1.05% | 2255.4만 |
|---|
| 2025.10.23 | ₩12,755 | ₩12,903 | ₩12,688 | ₩12,715 | -0.32% | 2314만 |
|---|
| 2025.10.22 | ₩12,769 | ₩12,849 | ₩12,581 | ₩12,755 | -0.11% | 1945.7만 |
|---|
| 2025.10.21 | ₩12,769 | ₩12,930 | ₩12,755 | ₩12,849 | +0.63% | 1512.7만 |
|---|
| 2025.10.20 | ₩12,769 | ₩12,796 | ₩12,675 | ₩12,742 | -0.21% | 1642.4만 |
|---|
| 2025.10.17 | ₩12,715 | ₩12,836 | ₩12,675 | ₩12,796 | +0.63% | 1565.3만 |
|---|
| 2025.10.16 | ₩12,889 | ₩12,970 | ₩12,715 | ₩12,715 | -1.35% | 1909.4만 |
|---|
| 2025.10.15 | ₩13,077 | ₩13,091 | ₩12,769 | ₩12,943 | -1.03% | 3012.4만 |
|---|
| 2025.10.14 | ₩12,635 | ₩13,238 | ₩12,621 | ₩13,211 | +4.56% | 6269.3만 |
|---|
| 2025.10.13 | ₩11,025 | ₩11,065 | ₩10,891 | ₩10,958 | -0.61% | 2061.7만 |
|---|
| 2025.10.10 | ₩11,334 | ₩11,414 | ₩10,998 | ₩11,052 | -2.49% | 1955.7만 |
|---|
| 2025.10.09 | ₩11,374 | ₩11,387 | ₩10,931 | ₩10,998 | -3.30% | 1624.2만 |
|---|
| 2025.10.08 | ₩11,320 | ₩11,495 | ₩11,320 | ₩11,454 | +1.18% | 1758.7만 |
|---|
| 2025.10.07 | ₩11,320 | ₩11,374 | ₩11,240 | ₩11,307 | -0.12% | 1031.2만 |
|---|
| 2025.10.06 | ₩11,334 | ₩11,481 | ₩11,266 | ₩11,293 | -0.36% | 983.1만 |
|---|
| 2025.10.03 | ₩11,199 | ₩11,307 | ₩11,186 | ₩11,293 | +0.84% | 1497.7만 |
|---|
| 2025.10.02 | ₩11,226 | ₩11,253 | ₩11,092 | ₩11,199 | -0.24% | 983.6만 |
|---|
| 2025.10.01 | ₩11,106 | ₩11,199 | ₩11,079 | ₩11,186 | +0.72% | 1000.1만 |
|---|
| 2025.09.30 | ₩10,878 | ₩11,119 | ₩10,864 | ₩11,092 | +1.97% | 1680.7만 |
|---|
| 2025.09.29 | ₩10,864 | ₩10,904 | ₩10,797 | ₩10,878 | +0.12% | 1653.9만 |
|---|
| 2025.09.26 | ₩10,931 | ₩11,012 | ₩10,918 | ₩10,985 | +0.49% | 1021.3만 |
|---|
| 2025.09.25 | ₩10,878 | ₩10,958 | ₩10,837 | ₩10,904 | +0.25% | 1409만 |
|---|
| 2025.09.24 | ₩11,038 | ₩11,065 | ₩10,918 | ₩10,998 | -0.36% | 1225.1만 |
|---|
| 2025.09.23 | ₩11,092 | ₩11,240 | ₩11,079 | ₩11,159 | +0.60% | 1482만 |
|---|
| 2025.09.22 | ₩10,837 | ₩10,918 | ₩10,824 | ₩10,851 | +0.12% | 1034.4만 |
|---|
| 2025.09.19 | ₩10,824 | ₩10,891 | ₩10,810 | ₩10,824 | 0.00% | 1150.5만 |
|---|
| 2025.09.18 | ₩10,743 | ₩10,851 | ₩10,743 | ₩10,824 | +0.75% | 1091만 |
|---|
| 2025.09.17 | ₩10,676 | ₩10,837 | ₩10,663 | ₩10,730 | +0.50% | 1326.3만 |
|---|
| 2025.09.16 | ₩10,636 | ₩10,690 | ₩10,623 | ₩10,676 | +0.38% | 929.5만 |
|---|
| 2025.09.15 | ₩10,582 | ₩10,690 | ₩10,556 | ₩10,650 | +0.63% | 931.8만 |
|---|
| 2025.09.12 | ₩10,717 | ₩10,717 | ₩10,556 | ₩10,623 | -0.88% | 1174.7만 |
|---|
| 2025.09.11 | ₩10,717 | ₩10,810 | ₩10,650 | ₩10,797 | +0.75% | 1232.6만 |
|---|
| 2025.09.10 | ₩10,743 | ₩10,810 | ₩10,650 | ₩10,676 | -0.62% | 856.1만 |
|---|
| 2025.09.09 | ₩10,703 | ₩10,797 | ₩10,690 | ₩10,757 | +0.50% | 1301.9만 |
|---|
| 2025.09.08 | ₩10,663 | ₩10,676 | ₩10,556 | ₩10,596 | -0.63% | 1090.2만 |
|---|
| 2025.09.05 | ₩10,730 | ₩10,784 | ₩10,650 | ₩10,743 | +0.13% | 1158.2만 |
|---|
| 2025.09.04 | ₩10,542 | ₩10,676 | ₩10,515 | ₩10,650 | +1.02% | 1224.5만 |
|---|
| 2025.09.03 | ₩10,489 | ₩10,556 | ₩10,448 | ₩10,529 | +0.38% | 1298.4만 |
|---|
| 2025.09.02 | ₩10,448 | ₩10,556 | ₩10,341 | ₩10,395 | -0.51% | 934.7만 |
|---|
| 2025.08.29 | ₩10,542 | ₩10,650 | ₩10,542 | ₩10,556 | +0.13% | 755.7만 |
|---|
| 2025.08.28 | ₩10,623 | ₩10,636 | ₩10,556 | ₩10,609 | -0.13% | 602만 |
|---|