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 | ₩12,900 | ₩12,726 | ₩12,820 | +0.63% | 993만 |
| 2026.10.08 | ₩12,659 | ₩12,780 | ₩12,578 | ₩12,739 | +0.64% | 940.5만 |
| 2026.10.07 | ₩12,659 | ₩12,712 | ₩12,592 | ₩12,686 | +0.21% | 681.5만 |
| 2026.10.06 | ₩12,498 | ₩12,659 | ₩12,498 | ₩12,645 | +1.18% | 641만 |
| 2026.10.05 | ₩12,431 | ₩12,471 | ₩12,310 | ₩12,364 | -0.54% | 596.6만 |
| 2026.10.02 | ₩12,565 | ₩12,619 | ₩12,431 | ₩12,458 | -0.85% | 617.4만 |
| 2026.10.01 | ₩12,283 | ₩12,377 | ₩12,122 | ₩12,364 | +0.66% | 991.7만 |
| 2026.09.30 | ₩12,417 | ₩12,444 | ₩12,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,270 |
| -1.19% |
| 747.1만 |
| 2026.09.29 | ₩12,565 | ₩12,578 | ₩12,417 | ₩12,498 | -0.53% | 502.9만 |
|---|
| 2026.09.28 | ₩12,833 | ₩12,833 | ₩12,552 | ₩12,632 | -1.57% | 1071.8만 |
|---|
| 2026.09.25 | ₩12,873 | ₩12,900 | ₩12,753 | ₩12,780 | -0.73% | 790.4만 |
|---|
| 2026.09.24 | ₩12,780 | ₩12,887 | ₩12,672 | ₩12,753 | -0.21% | 628.6만 |
|---|
| 2026.09.23 | ₩13,128 | ₩13,209 | ₩13,034 | ₩13,048 | -0.61% | 800.2만 |
|---|
| 2026.09.22 | ₩13,021 | ₩13,262 | ₩12,940 | ₩13,168 | +1.13% | 851.7만 |
|---|
| 2026.09.21 | ₩13,758 | ₩13,758 | ₩13,571 | ₩13,745 | -0.10% | 501.4만 |
|---|
| 2026.09.18 | ₩13,772 | ₩13,799 | ₩13,490 | ₩13,638 | -0.97% | 983.4만 |
|---|
| 2026.09.17 | ₩13,852 | ₩14,000 | ₩13,758 | ₩13,799 | -0.39% | 671.4만 |
|---|
| 2026.09.16 | ₩13,584 | ₩13,651 | ₩13,343 | ₩13,450 | -0.99% | 650.1만 |
|---|
| 2026.09.15 | ₩13,343 | ₩13,557 | ₩13,329 | ₩13,463 | +0.90% | 917.6만 |
|---|
| 2026.09.14 | ₩13,544 | ₩13,598 | ₩13,423 | ₩13,477 | -0.50% | 695.2만 |
|---|
| 2026.09.11 | ₩13,517 | ₩13,866 | ₩13,504 | ₩13,826 | +2.28% | 1363.4만 |
|---|
| 2026.09.10 | ₩13,316 | ₩13,490 | ₩13,289 | ₩13,423 | +0.81% | 554만 |
|---|
| 2026.09.09 | ₩13,624 | ₩13,678 | ₩13,437 | ₩13,490 | -0.98% | 519.4만 |
|---|
| 2026.09.08 | ₩13,530 | ₩13,624 | ₩13,463 | ₩13,504 | -0.20% | 567.2만 |
|---|
| 2026.09.04 | ₩13,624 | ₩13,678 | ₩13,530 | ₩13,544 | -0.59% | 432.6만 |
|---|
| 2026.09.03 | ₩13,571 | ₩13,638 | ₩13,477 | ₩13,584 | +0.10% | 555.9만 |
|---|
| 2026.09.02 | ₩13,356 | ₩13,490 | ₩13,303 | ₩13,463 | +0.80% | 707.2만 |
|---|
| 2026.09.01 | ₩13,544 | ₩13,584 | ₩13,410 | ₩13,490 | -0.40% | 1660.9만 |
|---|
| 2026.08.31 | ₩13,450 | ₩13,557 | ₩13,410 | ₩13,530 | +0.60% | 559.7만 |
|---|
| 2026.08.28 | ₩13,530 | ₩13,544 | ₩13,276 | ₩13,343 | -1.39% | 608.4만 |
|---|
| 2026.08.27 | ₩13,584 | ₩13,611 | ₩13,383 | ₩13,517 | -0.49% | 2055.8만 |
|---|
| 2026.08.26 | ₩13,745 | ₩13,745 | ₩13,356 | ₩13,490 | -1.85% | 1980.6만 |
|---|
| 2026.08.25 | ₩13,785 | ₩13,933 | ₩13,745 | ₩13,919 | +0.97% | 343.7만 |
|---|
| 2026.08.24 | ₩13,651 | ₩13,718 | ₩13,584 | ₩13,624 | -0.20% | 493.4만 |
|---|
| 2026.08.21 | ₩13,678 | ₩13,718 | ₩13,598 | ₩13,705 | +0.20% | 335.9만 |
|---|
| 2026.08.20 | ₩13,584 | ₩13,665 | ₩13,544 | ₩13,557 | -0.20% | 512.1만 |
|---|
| 2026.08.19 | ₩13,732 | ₩13,745 | ₩13,571 | ₩13,611 | -0.88% | 526.6만 |
|---|
| 2026.08.18 | ₩13,598 | ₩13,718 | ₩13,517 | ₩13,530 | -0.49% | 406.6만 |
|---|
| 2026.08.17 | ₩13,758 | ₩13,772 | ₩13,624 | ₩13,638 | -0.88% | 748만 |
|---|
| 2026.08.14 | ₩13,651 | ₩13,826 | ₩13,598 | ₩13,772 | +0.88% | 1141.3만 |
|---|
| 2026.08.13 | ₩13,758 | ₩13,852 | ₩13,665 | ₩13,772 | +0.10% | 620.9만 |
|---|
| 2026.08.12 | ₩13,866 | ₩13,893 | ₩13,624 | ₩13,651 | -1.55% | 742.1만 |
|---|
| 2026.08.11 | ₩13,490 | ₩13,598 | ₩13,437 | ₩13,504 | +0.10% | 1634.7만 |
|---|
| 2026.08.10 | ₩13,557 | ₩13,557 | ₩13,370 | ₩13,383 | -1.29% | 1164.2만 |
|---|
| 2026.08.07 | ₩13,732 | ₩13,785 | ₩13,530 | ₩13,611 | -0.88% | 524.6만 |
|---|
| 2026.08.06 | ₩13,517 | ₩13,718 | ₩13,450 | ₩13,624 | +0.79% | 1055.2만 |
|---|
| 2026.08.05 | ₩13,826 | ₩13,826 | ₩13,490 | ₩13,490 | -2.42% | 1218.8만 |
|---|
| 2026.08.04 | ₩13,718 | ₩13,866 | ₩13,678 | ₩13,772 | +0.39% | 1015.9만 |
|---|
| 2026.08.03 | ₩13,370 | ₩13,530 | ₩13,356 | ₩13,517 | +1.10% | 1192.3만 |
|---|
| 2026.07.31 | ₩13,168 | ₩13,235 | ₩13,034 | ₩13,155 | -0.10% | 1284.2만 |
|---|
| 2026.07.30 | ₩13,289 | ₩13,316 | ₩12,994 | ₩13,101 | -1.41% | 1040.9만 |
|---|
| 2026.07.29 | ₩13,276 | ₩13,410 | ₩13,101 | ₩13,128 | -1.11% | 1593.3만 |
|---|
| 2026.07.28 | ₩12,900 | ₩13,423 | ₩12,847 | ₩13,370 | +3.64% | 3607.9만 |
|---|
| 2026.07.27 | ₩12,887 | ₩13,008 | ₩12,780 | ₩12,967 | +0.62% | 1299.3만 |
|---|
| 2026.07.24 | ₩12,565 | ₩12,619 | ₩12,444 | ₩12,525 | -0.32% | 1397.1만 |
|---|
| 2026.07.23 | ₩12,552 | ₩12,659 | ₩12,444 | ₩12,485 | -0.53% | 936.1만 |
|---|
| 2026.07.22 | ₩12,739 | ₩12,833 | ₩12,699 | ₩12,726 | -0.11% | 1147.3만 |
|---|
| 2026.07.21 | ₩12,860 | ₩12,940 | ₩12,780 | ₩12,860 | 0.00% | 1273.8만 |
|---|
| 2026.07.20 | ₩13,115 | ₩13,168 | ₩12,833 | ₩12,860 | -1.94% | 1264.1만 |
|---|
| 2026.07.17 | ₩13,182 | ₩13,343 | ₩13,115 | ₩13,168 | -0.10% | 1753.4만 |
|---|
| 2026.07.16 | ₩13,410 | ₩13,437 | ₩13,195 | ₩13,262 | -1.10% | 2138.5만 |
|---|
| 2026.07.15 | ₩13,852 | ₩13,852 | ₩13,370 | ₩13,504 | -2.52% | 2156.4만 |
|---|
| 2026.07.14 | ₩14,094 | ₩14,268 | ₩13,504 | ₩13,598 | -3.52% | 3944.8만 |
|---|
| 2026.07.13 | ₩15,448 | ₩15,864 | ₩15,314 | ₩15,716 | +1.74% | 3234.3만 |
|---|
| 2026.07.10 | ₩15,274 | ₩15,408 | ₩15,140 | ₩15,220 | -0.35% | 989.7만 |
|---|
| 2026.07.09 | ₩15,059 | ₩15,636 | ₩15,032 | ₩15,529 | +3.12% | 1815.2만 |
|---|
| 2026.07.08 | ₩14,389 | ₩14,858 | ₩14,375 | ₩14,804 | +2.89% | 1847.5만 |
|---|
| 2026.07.07 | ₩14,697 | ₩14,845 | ₩14,456 | ₩14,509 | -1.28% | 992.7만 |
|---|
| 2026.07.06 | ₩14,831 | ₩14,858 | ₩14,576 | ₩14,603 | -1.54% | 1083.1만 |
|---|
| 2026.07.02 | ₩14,724 | ₩14,871 | ₩14,375 | ₩14,469 | -1.73% | 879.2만 |
|---|
| 2026.07.01 | ₩14,509 | ₩14,657 | ₩14,483 | ₩14,576 | +0.46% | 823만 |
|---|
| 2026.06.30 | ₩14,925 | ₩15,019 | ₩14,845 | ₩14,952 | +0.18% | 561.7만 |
|---|
| 2026.06.29 | ₩14,778 | ₩14,952 | ₩14,563 | ₩14,952 | +1.18% | 671.4만 |
|---|
| 2026.06.26 | ₩14,751 | ₩14,804 | ₩14,603 | ₩14,697 | -0.36% | 745.6만 |
|---|
| 2026.06.25 | ₩15,166 | ₩15,166 | ₩14,724 | ₩14,831 | -2.21% | 871.6만 |
|---|
| 2026.06.24 | ₩15,207 | ₩15,260 | ₩14,858 | ₩14,965 | -1.59% | 1171.5만 |
|---|
| 2026.06.23 | ₩15,408 | ₩15,542 | ₩15,234 | ₩15,260 | -0.96% | 1166.5만 |
|---|
| 2026.06.22 | ₩15,341 | ₩15,743 | ₩15,301 | ₩15,716 | +2.45% | 1085.2만 |
|---|
| 2026.06.18 | ₩15,475 | ₩15,488 | ₩15,234 | ₩15,260 | -1.39% | 1210.9만 |
|---|
| 2026.06.17 | ₩15,877 | ₩15,891 | ₩15,274 | ₩15,274 | -3.80% | 842.4만 |
|---|
| 2026.06.16 | ₩16,038 | ₩16,038 | ₩15,582 | ₩15,757 | -1.76% | 2177.1만 |
|---|
| 2026.06.15 | ₩16,642 | ₩16,642 | ₩16,226 | ₩16,387 | -1.53% | 510.4만 |
|---|
| 2026.06.12 | ₩16,266 | ₩16,601 | ₩16,226 | ₩16,467 | +1.24% | 602만 |
|---|
| 2026.06.11 | ₩15,917 | ₩16,320 | ₩15,743 | ₩16,279 | +2.27% | 1240.2만 |
|---|
| 2026.06.10 | ₩15,824 | ₩15,944 | ₩15,542 | ₩15,555 | -1.69% | 895.6만 |
|---|
| 2026.06.09 | ₩16,172 | ₩16,199 | ₩15,542 | ₩15,904 | -1.66% | 1741.8만 |
|---|
| 2026.06.08 | ₩17,030 | ₩17,044 | ₩16,749 | ₩16,789 | -1.42% | 608.9만 |
|---|
| 2026.06.05 | ₩17,553 | ₩17,553 | ₩16,829 | ₩16,843 | -4.05% | 745.7만 |
|---|
| 2026.06.04 | ₩17,580 | ₩17,942 | ₩17,486 | ₩17,902 | +1.83% | 743.2만 |
|---|
| 2026.06.03 | ₩18,237 | ₩18,304 | ₩17,634 | ₩17,647 | -3.24% | 1484.6만 |
|---|
| 2026.06.02 | ₩17,996 | ₩18,465 | ₩17,996 | ₩18,425 | +2.38% | 1022만 |
|---|
| 2026.06.01 | ₩17,553 | ₩17,942 | ₩17,460 | ₩17,862 | +1.76% | 1413.6만 |
|---|
| 2026.05.29 | ₩17,232 | ₩17,580 | ₩17,178 | ₩17,513 | +1.63% | 843.4만 |
|---|
| 2026.05.28 | ₩17,393 | ₩17,460 | ₩17,071 | ₩17,084 | -1.77% | 777.3만 |
|---|
| 2026.05.27 | ₩17,741 | ₩17,795 | ₩17,419 | ₩17,486 | -1.44% | 1046.1만 |
|---|
| 2026.05.26 | ₩18,304 | ₩18,412 | ₩18,170 | ₩18,398 | +0.51% | 1141.7만 |
|---|
| 2026.05.22 | ₩18,050 | ₩18,197 | ₩17,929 | ₩18,103 | +0.30% | 1091.1만 |
|---|
| 2026.05.21 | ₩17,258 | ₩17,942 | ₩17,205 | ₩17,755 | +2.87% | 1188.8만 |
|---|
| 2026.05.20 | ₩17,325 | ₩17,460 | ₩17,111 | ₩17,419 | +0.54% | 965만 |
|---|
| 2026.05.19 | ₩16,896 | ₩17,232 | ₩16,776 | ₩17,138 | +1.43% | 1329.8만 |
|---|
| 2026.05.18 | ₩17,057 | ₩17,258 | ₩16,950 | ₩17,218 | +0.94% | 1390.7만 |
|---|
| 2026.05.15 | ₩16,682 | ₩16,829 | ₩16,588 | ₩16,762 | +0.48% | 701.5만 |
|---|
| 2026.05.14 | ₩17,191 | ₩17,232 | ₩16,749 | ₩16,990 | -1.17% | 728.6만 |
|---|
| 2026.05.13 | ₩16,655 | ₩16,856 | ₩16,266 | ₩16,802 | +0.89% | 971.9만 |
|---|
| 2026.05.12 | ₩16,802 | ₩16,843 | ₩16,387 | ₩16,534 | -1.60% | 1033.4만 |
|---|
| 2026.05.11 | ₩16,347 | ₩16,762 | ₩16,333 | ₩16,749 | +2.46% | 1087.2만 |
|---|
| 2026.05.08 | ₩15,730 | ₩15,984 | ₩15,716 | ₩15,931 | +1.28% | 486.6만 |
|---|
| 2026.05.07 | ₩16,078 | ₩16,092 | ₩15,689 | ₩15,770 | -1.92% | 665.2만 |
|---|
| 2026.05.06 | ₩16,145 | ₩16,186 | ₩15,984 | ₩16,119 | -0.17% | 673.1만 |
|---|
| 2026.05.05 | ₩16,199 | ₩16,226 | ₩15,904 | ₩15,998 | -1.24% | 583.1만 |
|---|
| 2026.05.04 | ₩15,622 | ₩15,850 | ₩15,569 | ₩15,596 | -0.17% | 768.7만 |
|---|
| 2026.05.01 | ₩15,944 | ₩15,984 | ₩15,743 | ₩15,770 | -1.09% | 591.3만 |
|---|
| 2026.04.30 | ₩15,394 | ₩15,864 | ₩15,287 | ₩15,837 | +2.87% | 728.2만 |
|---|
| 2026.04.29 | ₩15,260 | ₩15,461 | ₩15,140 | ₩15,341 | +0.53% | 703.4만 |
|---|
| 2026.04.28 | ₩14,898 | ₩15,180 | ₩14,818 | ₩15,153 | +1.71% | 777.7만 |
|---|
| 2026.04.27 | ₩15,126 | ₩15,301 | ₩14,804 | ₩14,831 | -1.95% | 754.6만 |
|---|
| 2026.04.24 | ₩15,019 | ₩15,140 | ₩15,019 | ₩15,113 | +0.63% | 699.8만 |
|---|
| 2026.04.23 | ₩15,475 | ₩15,488 | ₩14,939 | ₩15,180 | -1.91% | 985.5만 |
|---|
| 2026.04.22 | ₩15,596 | ₩15,622 | ₩15,368 | ₩15,381 | -1.38% | 851.9만 |
|---|
| 2026.04.21 | ₩15,837 | ₩15,864 | ₩15,435 | ₩15,502 | -2.12% | 1845.2만 |
|---|
| 2026.04.20 | ₩15,649 | ₩15,958 | ₩15,609 | ₩15,783 | +0.86% | 1806.6만 |
|---|
| 2026.04.17 | ₩16,266 | ₩16,279 | ₩15,113 | ₩15,247 | -6.27% | 4412.7만 |
|---|
| 2026.04.16 | ₩15,984 | ₩16,347 | ₩15,864 | ₩16,306 | +2.01% | 1583.4만 |
|---|
| 2026.04.15 | ₩16,092 | ₩16,092 | ₩15,689 | ₩15,917 | -1.08% | 1181.6만 |
|---|
| 2026.04.14 | ₩16,052 | ₩16,145 | ₩15,944 | ₩16,105 | +0.33% | 1264.9만 |
|---|
| 2026.04.13 | ₩15,716 | ₩16,186 | ₩15,676 | ₩16,132 | +2.65% | 1362만 |
|---|
| 2026.04.10 | ₩16,186 | ₩16,186 | ₩15,850 | ₩15,931 | -1.57% | 1102.4만 |
|---|
| 2026.04.09 | ₩15,998 | ₩16,052 | ₩15,797 | ₩15,958 | -0.25% | 1051.3만 |
|---|
| 2026.04.08 | ₩16,025 | ₩16,038 | ₩15,810 | ₩15,891 | -0.84% | 949만 |
|---|
| 2026.04.07 | ₩15,274 | ₩15,461 | ₩15,153 | ₩15,435 | +1.05% | 870.1만 |
|---|
| 2026.04.06 | ₩15,609 | ₩15,770 | ₩15,448 | ₩15,475 | -0.86% | 456.3만 |
|---|
| 2026.04.02 | ₩14,925 | ₩15,596 | ₩14,845 | ₩15,582 | +4.40% | 550.9만 |
|---|
| 2026.04.01 | ₩15,502 | ₩15,569 | ₩15,341 | ₩15,354 | -0.95% | 993.4만 |
|---|
| 2026.03.31 | ₩15,086 | ₩15,153 | ₩14,751 | ₩15,113 | +0.18% | 1082.1만 |
|---|
| 2026.03.30 | ₩15,220 | ₩15,260 | ₩14,737 | ₩14,791 | -2.82% | 906.4만 |
|---|
| 2026.03.27 | ₩14,979 | ₩15,220 | ₩14,858 | ₩14,939 | -0.27% | 716.6만 |
|---|
| 2026.03.26 | ₩15,502 | ₩15,636 | ₩15,341 | ₩15,341 | -1.04% | 815만 |
|---|
| 2026.03.25 | ₩15,555 | ₩15,636 | ₩15,435 | ₩15,582 | +0.17% | 590.2만 |
|---|
| 2026.03.24 | ₩15,059 | ₩15,408 | ₩15,046 | ₩15,368 | +2.05% | 846.6만 |
|---|
| 2026.03.23 | ₩15,086 | ₩15,381 | ₩14,992 | ₩15,180 | +0.62% | 931.1만 |
|---|
| 2026.03.20 | ₩15,488 | ₩15,502 | ₩14,885 | ₩14,992 | -3.20% | 1426.8만 |
|---|
| 2026.03.19 | ₩15,153 | ₩15,582 | ₩15,126 | ₩15,529 | +2.48% | 1169.3만 |
|---|
| 2026.03.18 | ₩15,716 | ₩15,783 | ₩15,368 | ₩15,381 | -2.13% | 1134.2만 |
|---|
| 2026.03.17 | ₩15,904 | ₩16,253 | ₩15,877 | ₩15,971 | +0.42% | 1491.8만 |
|---|
| 2026.03.16 | ₩15,529 | ₩16,159 | ₩15,488 | ₩16,052 | +3.37% | 1412.9만 |
|---|
| 2026.03.13 | ₩15,850 | ₩16,092 | ₩15,274 | ₩15,341 | -3.21% | 964.7만 |
|---|
| 2026.03.12 | ₩15,475 | ₩15,542 | ₩15,274 | ₩15,314 | -1.04% | 825.4만 |
|---|
| 2026.03.11 | ₩15,260 | ₩15,475 | ₩15,180 | ₩15,368 | +0.70% | 974.8만 |
|---|
| 2026.03.10 | ₩15,636 | ₩15,689 | ₩15,113 | ₩15,153 | -3.09% | 1253만 |
|---|
| 2026.03.09 | ₩14,630 | ₩15,220 | ₩14,509 | ₩15,207 | +3.94% | 1162.6만 |
|---|
| 2026.03.06 | ₩14,778 | ₩15,019 | ₩14,778 | ₩14,925 | +1.00% | 701.8만 |
|---|
| 2026.03.05 | ₩15,180 | ₩15,314 | ₩14,885 | ₩15,099 | -0.53% | 680.8만 |
|---|
| 2026.03.04 | ₩15,314 | ₩15,421 | ₩15,166 | ₩15,301 | -0.09% | 690.5만 |
|---|
| 2026.03.03 | ₩14,898 | ₩15,166 | ₩14,617 | ₩15,126 | +1.53% | 570.3만 |
|---|
| 2026.03.02 | ₩15,193 | ₩15,488 | ₩15,166 | ₩15,394 | +1.32% | 623.4만 |
|---|
| 2026.02.27 | ₩15,287 | ₩15,609 | ₩15,234 | ₩15,555 | +1.75% | 802.3만 |
|---|
| 2026.02.26 | ₩15,059 | ₩15,153 | ₩14,952 | ₩15,140 | +0.53% | 504.2만 |
|---|
| 2026.02.25 | ₩14,845 | ₩15,032 | ₩14,831 | ₩15,006 | +1.08% | 1431.3만 |
|---|
| 2026.02.24 | ₩14,737 | ₩14,804 | ₩14,684 | ₩14,791 | +0.36% | 533.9만 |
|---|
| 2026.02.23 | ₩15,019 | ₩15,073 | ₩14,831 | ₩14,858 | -1.07% | 543.3만 |
|---|
| 2026.02.20 | ₩15,059 | ₩15,260 | ₩15,032 | ₩15,193 | +0.89% | 770.3만 |
|---|
| 2026.02.19 | ₩14,898 | ₩15,126 | ₩14,858 | ₩15,086 | +1.26% | 733.4만 |
|---|
| 2026.02.18 | ₩15,032 | ₩15,126 | ₩14,925 | ₩14,979 | -0.36% | 456.5만 |
|---|
| 2026.02.17 | ₩14,791 | ₩15,006 | ₩14,764 | ₩14,992 | +1.36% | 432.9만 |
|---|
| 2026.02.13 | ₩14,751 | ₩14,912 | ₩14,644 | ₩14,845 | +0.64% | 688.4만 |
|---|
| 2026.02.12 | ₩14,751 | ₩14,912 | ₩14,509 | ₩14,711 | -0.27% | 1020.1만 |
|---|
| 2026.02.11 | ₩15,032 | ₩15,046 | ₩14,818 | ₩14,939 | -0.62% | 413만 |
|---|
| 2026.02.10 | ₩15,247 | ₩15,260 | ₩15,046 | ₩15,059 | -1.23% | 512.8만 |
|---|
| 2026.02.09 | ₩15,006 | ₩15,207 | ₩14,979 | ₩15,166 | +1.07% | 541.9만 |
|---|
| 2026.02.06 | ₩14,871 | ₩14,965 | ₩14,764 | ₩14,965 | +0.63% | 745.1만 |
|---|
| 2026.02.05 | ₩14,509 | ₩14,804 | ₩14,509 | ₩14,670 | +1.11% | 803.1만 |
|---|
| 2026.02.04 | ₩15,019 | ₩15,086 | ₩14,684 | ₩14,818 | -1.34% | 674만 |
|---|
| 2026.02.03 | ₩14,804 | ₩14,952 | ₩14,724 | ₩14,898 | +0.63% | 840.7만 |
|---|
| 2026.02.02 | ₩14,496 | ₩14,751 | ₩14,496 | ₩14,670 | +1.20% | 827.4만 |
|---|
| 2026.01.30 | ₩14,523 | ₩14,603 | ₩14,402 | ₩14,483 | -0.28% | 1375만 |
|---|
| 2026.01.29 | ₩14,791 | ₩14,804 | ₩14,456 | ₩14,603 | -1.27% | 1463.3만 |
|---|
| 2026.01.28 | ₩14,657 | ₩14,724 | ₩14,496 | ₩14,590 | -0.46% | 1075만 |
|---|
| 2026.01.27 | ₩14,724 | ₩15,046 | ₩14,711 | ₩14,898 | +1.18% | 2023.4만 |
|---|
| 2026.01.26 | ₩14,161 | ₩14,429 | ₩14,121 | ₩14,322 | +1.14% | 1443.7만 |
|---|
| 2026.01.23 | ₩13,933 | ₩14,121 | ₩13,839 | ₩13,986 | +0.38% | 3226.3만 |
|---|
| 2026.01.22 | ₩12,793 | ₩12,954 | ₩12,659 | ₩12,847 | +0.42% | 1952.9만 |
|---|
| 2026.01.21 | ₩12,552 | ₩12,793 | ₩12,538 | ₩12,712 | +1.28% | 1703.4만 |
|---|
| 2026.01.20 | ₩12,364 | ₩12,900 | ₩12,350 | ₩12,619 | +2.06% | 1606.7만 |
|---|
| 2026.01.16 | ₩12,712 | ₩12,739 | ₩12,552 | ₩12,632 | -0.63% | 653.6만 |
|---|
| 2026.01.15 | ₩12,659 | ₩12,780 | ₩12,659 | ₩12,739 | +0.64% | 723.3만 |
|---|
| 2026.01.14 | ₩12,605 | ₩12,686 | ₩12,525 | ₩12,578 | -0.21% | 531.8만 |
|---|
| 2026.01.13 | ₩12,645 | ₩12,672 | ₩12,552 | ₩12,605 | -0.32% | 472.8만 |
|---|
| 2026.01.12 | ₩12,525 | ₩12,672 | ₩12,525 | ₩12,632 | +0.86% | 543.8만 |
|---|
| 2026.01.09 | ₩12,592 | ₩12,619 | ₩12,458 | ₩12,525 | -0.53% | 1285.2만 |
|---|
| 2026.01.08 | ₩12,833 | ₩12,860 | ₩12,525 | ₩12,552 | -2.19% | 1484만 |
|---|
| 2026.01.07 | ₩13,195 | ₩13,356 | ₩13,182 | ₩13,195 | 0.00% | 1595.9만 |
|---|
| 2026.01.06 | ₩12,726 | ₩12,806 | ₩12,605 | ₩12,739 | +0.11% | 707.1만 |
|---|
| 2026.01.05 | ₩12,793 | ₩12,873 | ₩12,726 | ₩12,793 | 0.00% | 736.4만 |
|---|
| 2026.01.02 | ₩12,994 | ₩13,008 | ₩12,659 | ₩12,739 | -1.96% | 836.1만 |
|---|
| 2025.12.31 | ₩13,075 | ₩13,101 | ₩12,914 | ₩12,940 | -1.03% | 334.4만 |
|---|
| 2025.12.30 | ₩13,088 | ₩13,168 | ₩13,048 | ₩13,115 | +0.20% | 828.6만 |
|---|
| 2025.12.29 | ₩12,994 | ₩13,061 | ₩12,967 | ₩12,994 | 0.00% | 738만 |
|---|
| 2025.12.26 | ₩13,021 | ₩13,021 | ₩12,940 | ₩12,981 | -0.31% | 288.6만 |
|---|
| 2025.12.24 | ₩12,967 | ₩12,981 | ₩12,887 | ₩12,967 | 0.00% | 200.7만 |
|---|
| 2025.12.23 | ₩13,021 | ₩13,075 | ₩12,981 | ₩12,981 | -0.31% | 343.9만 |
|---|
| 2025.12.22 | ₩13,075 | ₩13,088 | ₩12,994 | ₩13,021 | -0.41% | 525.4만 |
|---|
| 2025.12.19 | ₩12,927 | ₩13,034 | ₩12,927 | ₩12,981 | +0.41% | 826.2만 |
|---|
| 2025.12.18 | ₩12,967 | ₩13,021 | ₩12,860 | ₩12,887 | -0.62% | 545.1만 |
|---|
| 2025.12.17 | ₩12,847 | ₩12,954 | ₩12,793 | ₩12,793 | -0.42% | 654.8만 |
|---|
| 2025.12.16 | ₩12,900 | ₩12,981 | ₩12,820 | ₩12,900 | 0.00% | 1130.2만 |
|---|
| 2025.12.15 | ₩12,873 | ₩12,900 | ₩12,806 | ₩12,820 | -0.42% | 536.4만 |
|---|
| 2025.12.12 | ₩12,967 | ₩13,008 | ₩12,766 | ₩12,833 | -1.03% | 592.4만 |
|---|
| 2025.12.11 | ₩13,075 | ₩13,142 | ₩12,967 | ₩13,021 | -0.41% | 947.9만 |
|---|
| 2025.12.10 | ₩12,860 | ₩12,927 | ₩12,766 | ₩12,847 | -0.10% | 702.3만 |
|---|
| 2025.12.09 | ₩12,927 | ₩12,994 | ₩12,860 | ₩12,940 | +0.10% | 623.5만 |
|---|
| 2025.12.08 | ₩12,780 | ₩12,860 | ₩12,753 | ₩12,833 | +0.42% | 773.4만 |
|---|
| 2025.12.05 | ₩12,780 | ₩12,847 | ₩12,726 | ₩12,739 | -0.31% | 447.7만 |
|---|
| 2025.12.04 | ₩12,914 | ₩12,940 | ₩12,753 | ₩12,766 | -1.14% | 502.3만 |
|---|
| 2025.12.03 | ₩12,873 | ₩13,008 | ₩12,753 | ₩12,981 | +0.83% | 994만 |
|---|
| 2025.12.02 | ₩12,873 | ₩12,954 | ₩12,860 | ₩12,900 | +0.21% | 669만 |
|---|
| 2025.12.01 | ₩12,900 | ₩12,954 | ₩12,753 | ₩12,780 | -0.94% | 917.1만 |
|---|
| 2025.11.28 | ₩12,780 | ₩12,900 | ₩12,766 | ₩12,873 | +0.73% | 374.7만 |
|---|
| 2025.11.26 | ₩12,780 | ₩12,873 | ₩12,780 | ₩12,806 | +0.21% | 797만 |
|---|
| 2025.11.25 | ₩12,659 | ₩12,793 | ₩12,619 | ₩12,739 | +0.64% | 1034.2만 |
|---|
| 2025.11.24 | ₩12,592 | ₩12,645 | ₩12,538 | ₩12,605 | +0.11% | 1222.9만 |
|---|
| 2025.11.21 | ₩12,498 | ₩12,712 | ₩12,485 | ₩12,605 | +0.86% | 1392만 |
|---|
| 2025.11.20 | ₩12,739 | ₩12,847 | ₩12,444 | ₩12,458 | -2.21% | 1800.2만 |
|---|
| 2025.11.19 | ₩12,672 | ₩12,699 | ₩12,431 | ₩12,498 | -1.38% | 1443만 |
|---|
| 2025.11.18 | ₩12,712 | ₩12,806 | ₩12,672 | ₩12,739 | +0.21% | 1247.3만 |
|---|
| 2025.11.17 | ₩12,981 | ₩13,101 | ₩12,887 | ₩12,914 | -0.52% | 1189.2만 |
|---|
| 2025.11.14 | ₩13,061 | ₩13,168 | ₩12,994 | ₩13,034 | -0.21% | 963.9만 |
|---|
| 2025.11.13 | ₩13,370 | ₩13,517 | ₩13,195 | ₩13,209 | -1.20% | 1764.5만 |
|---|
| 2025.11.12 | ₩13,289 | ₩13,437 | ₩13,235 | ₩13,396 | +0.81% | 1328.4만 |
|---|
| 2025.11.11 | ₩13,222 | ₩13,276 | ₩13,195 | ₩13,235 | +0.10% | 1134만 |
|---|
| 2025.11.10 | ₩13,061 | ₩13,530 | ₩12,900 | ₩13,061 | 0.00% | 1916.8만 |
|---|
| 2025.11.07 | ₩13,021 | ₩13,061 | ₩12,887 | ₩13,048 | +0.21% | 1385.8만 |
|---|
| 2025.11.06 | ₩13,101 | ₩13,222 | ₩13,021 | ₩13,061 | -0.31% | 1326.7만 |
|---|
| 2025.11.05 | ₩13,075 | ₩13,222 | ₩13,061 | ₩13,075 | 0.00% | 904.9만 |
|---|
| 2025.11.04 | ₩13,356 | ₩13,437 | ₩13,142 | ₩13,155 | -1.51% | 1621.6만 |
|---|
| 2025.11.03 | ₩13,772 | ₩13,879 | ₩13,665 | ₩13,772 | 0.00% | 1507.5만 |
|---|
| 2025.10.31 | ₩13,490 | ₩13,584 | ₩13,343 | ₩13,530 | +0.30% | 1480.8만 |
|---|
| 2025.10.30 | ₩13,356 | ₩13,879 | ₩13,343 | ₩13,598 | +1.81% | 2109.2만 |
|---|
| 2025.10.29 | ₩13,745 | ₩13,772 | ₩13,450 | ₩13,544 | -1.46% | 3012.9만 |
|---|
| 2025.10.28 | ₩12,645 | ₩13,396 | ₩12,605 | ₩13,088 | +3.50% | 6058.2만 |
|---|
| 2025.10.27 | ₩12,739 | ₩12,780 | ₩12,619 | ₩12,645 | -0.74% | 1438.1만 |
|---|
| 2025.10.24 | ₩12,806 | ₩12,806 | ₩12,525 | ₩12,672 | -1.05% | 2255.4만 |
|---|
| 2025.10.23 | ₩12,753 | ₩12,900 | ₩12,686 | ₩12,712 | -0.32% | 2314만 |
|---|
| 2025.10.22 | ₩12,766 | ₩12,847 | ₩12,578 | ₩12,753 | -0.11% | 1945.7만 |
|---|
| 2025.10.21 | ₩12,766 | ₩12,927 | ₩12,753 | ₩12,847 | +0.63% | 1512.7만 |
|---|
| 2025.10.20 | ₩12,766 | ₩12,793 | ₩12,672 | ₩12,739 | -0.21% | 1642.4만 |
|---|
| 2025.10.17 | ₩12,712 | ₩12,833 | ₩12,672 | ₩12,793 | +0.63% | 1565.3만 |
|---|
| 2025.10.16 | ₩12,887 | ₩12,967 | ₩12,712 | ₩12,712 | -1.35% | 1909.4만 |
|---|
| 2025.10.15 | ₩13,075 | ₩13,088 | ₩12,766 | ₩12,940 | -1.03% | 3012.4만 |
|---|
| 2025.10.14 | ₩12,632 | ₩13,235 | ₩12,619 | ₩13,209 | +4.56% | 6269.3만 |
|---|
| 2025.10.13 | ₩11,023 | ₩11,063 | ₩10,889 | ₩10,956 | -0.61% | 2061.7만 |
|---|
| 2025.10.10 | ₩11,331 | ₩11,412 | ₩10,996 | ₩11,050 | -2.49% | 1955.7만 |
|---|