시장 데이터를 불러오는 중
전체 종목
노키아 ADR 과거 주가
Nokia Corporation Sponsored American Depositary Shares · NOK · NYSE
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nokia Corporation Sponsored American Depositary Shares · NOK · NYSE
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,892 | ₩14,120 | ₩13,664 | ₩13,892 | 0.00% | 5063.4만 |
| 2026.10.08 | ₩13,865 | ₩14,012 | ₩13,275 | ₩13,597 | -1.93% | 7149.8만 |
| 2026.10.07 | ₩14,173 | ₩14,428 | ₩14,012 | ₩14,240 | +0.47% | 7352.6만 |
| 2026.10.06 | ₩13,825 | ₩14,736 | ₩13,758 | ₩14,710 | +6.40% | 8957.3만 |
| 2026.10.05 | ₩14,012 | ₩14,106 | ₩13,664 | ₩13,677 | -2.39% | 4623.2만 |
| 2026.10.02 | ₩14,214 | ₩14,361 | ₩13,959 | ₩14,214 | 0.00% | 7581.6만 |
| 2026.10.01 | ₩13,570 | ₩13,986 | ₩13,342 | ₩13,905 | +2.47% | 6232.2만 |
| 2026.09.30 | ₩13,892 | ₩13,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,597 |
| -2.12% |
| 6450.1만 |
| 2026.09.29 | ₩13,892 | ₩14,093 | ₩13,731 | ₩13,892 | 0.00% | 5552.1만 |
|---|
| 2026.09.28 | ₩13,717 | ₩13,851 | ₩13,355 | ₩13,570 | -1.08% | 5605.6만 |
|---|
| 2026.09.25 | ₩13,986 | ₩14,079 | ₩13,838 | ₩13,932 | -0.38% | 4585.7만 |
|---|
| 2026.09.24 | ₩13,650 | ₩14,133 | ₩13,637 | ₩13,986 | +2.46% | 7538.2만 |
|---|
| 2026.09.23 | ₩14,562 | ₩14,616 | ₩14,187 | ₩14,254 | -2.12% | 6964.8만 |
|---|
| 2026.09.22 | ₩14,160 | ₩14,616 | ₩14,053 | ₩14,509 | +2.46% | 1.1억 |
|---|
| 2026.09.21 | ₩14,723 | ₩14,817 | ₩14,173 | ₩14,669 | -0.36% | 8503만 |
|---|
| 2026.09.18 | ₩14,509 | ₩14,562 | ₩14,106 | ₩14,321 | -1.29% | 1.6억 |
|---|
| 2026.09.17 | ₩14,361 | ₩14,562 | ₩14,026 | ₩14,214 | -1.03% | 1.4억 |
|---|
| 2026.09.16 | ₩13,945 | ₩13,945 | ₩13,302 | ₩13,597 | -2.50% | 1.3억 |
|---|
| 2026.09.15 | ₩13,181 | ₩13,476 | ₩13,141 | ₩13,194 | +0.10% | 8448.2만 |
|---|
| 2026.09.14 | ₩13,463 | ₩13,677 | ₩12,940 | ₩12,940 | -3.88% | 1.3억 |
|---|
| 2026.09.11 | ₩14,509 | ₩14,978 | ₩14,361 | ₩14,924 | +2.87% | 8673.4만 |
|---|
| 2026.09.10 | ₩14,133 | ₩14,415 | ₩14,012 | ₩14,240 | +0.76% | 6613.5만 |
|---|
| 2026.09.09 | ₩14,736 | ₩14,964 | ₩14,401 | ₩14,428 | -2.09% | 8787.6만 |
|---|
| 2026.09.08 | ₩14,026 | ₩14,562 | ₩13,851 | ₩14,281 | +1.82% | 1.1억 |
|---|
| 2026.09.04 | ₩13,409 | ₩13,556 | ₩13,315 | ₩13,449 | +0.30% | 4605.3만 |
|---|
| 2026.09.03 | ₩13,087 | ₩13,127 | ₩12,792 | ₩13,101 | +0.10% | 8202.4만 |
|---|
| 2026.09.02 | ₩13,382 | ₩13,382 | ₩13,047 | ₩13,194 | -1.40% | 4917.9만 |
|---|
| 2026.09.01 | ₩13,489 | ₩13,503 | ₩13,074 | ₩13,315 | -1.29% | 6157.8만 |
|---|
| 2026.08.31 | ₩13,704 | ₩13,784 | ₩13,436 | ₩13,597 | -0.78% | 4554.9만 |
|---|
| 2026.08.28 | ₩14,120 | ₩14,173 | ₩13,624 | ₩13,691 | -3.04% | 5986.6만 |
|---|
| 2026.08.27 | ₩14,254 | ₩14,294 | ₩13,892 | ₩14,200 | -0.38% | 7049.9만 |
|---|
| 2026.08.26 | ₩13,717 | ₩13,959 | ₩13,530 | ₩13,959 | +1.76% | 3728.4만 |
|---|
| 2026.08.25 | ₩13,825 | ₩13,919 | ₩13,691 | ₩13,878 | +0.39% | 3480.1만 |
|---|
| 2026.08.24 | ₩13,382 | ₩13,436 | ₩13,101 | ₩13,355 | -0.20% | 4835.2만 |
|---|
| 2026.08.21 | ₩13,744 | ₩13,905 | ₩13,503 | ₩13,691 | -0.39% | 5893.9만 |
|---|
| 2026.08.20 | ₩13,422 | ₩13,798 | ₩13,235 | ₩13,610 | +1.40% | 7318.3만 |
|---|
| 2026.08.19 | ₩14,361 | ₩14,401 | ₩13,530 | ₩13,583 | -5.42% | 8953.5만 |
|---|
| 2026.08.18 | ₩13,811 | ₩14,120 | ₩13,691 | ₩13,932 | +0.87% | 1.1억 |
|---|
| 2026.08.17 | ₩14,495 | ₩14,924 | ₩14,374 | ₩14,455 | -0.28% | 8916.5만 |
|---|
| 2026.08.14 | ₩14,120 | ₩14,535 | ₩14,026 | ₩14,428 | +2.18% | 6849.7만 |
|---|
| 2026.08.13 | ₩13,959 | ₩14,629 | ₩13,878 | ₩14,160 | +1.44% | 1.1억 |
|---|
| 2026.08.12 | ₩13,945 | ₩14,079 | ₩13,677 | ₩13,838 | -0.77% | 1.2억 |
|---|
| 2026.08.11 | ₩12,564 | ₩12,765 | ₩12,484 | ₩12,658 | +0.75% | 6591.6만 |
|---|
| 2026.08.10 | ₩12,725 | ₩12,765 | ₩12,229 | ₩12,242 | -3.79% | 4259.3만 |
|---|
| 2026.08.07 | ₩12,859 | ₩12,967 | ₩12,430 | ₩12,551 | -2.40% | 5016.9만 |
|---|
| 2026.08.06 | ₩12,591 | ₩12,899 | ₩12,470 | ₩12,645 | +0.43% | 4714.9만 |
|---|
| 2026.08.05 | ₩13,168 | ₩13,369 | ₩12,819 | ₩12,846 | -2.44% | 6825.4만 |
|---|
| 2026.08.04 | ₩13,369 | ₩13,637 | ₩13,087 | ₩13,302 | -0.50% | 9928.9만 |
|---|
| 2026.08.03 | ₩11,907 | ₩12,645 | ₩11,760 | ₩12,551 | +5.41% | 6111.3만 |
|---|
| 2026.07.31 | ₩12,631 | ₩12,792 | ₩12,135 | ₩12,256 | -2.97% | 9172.1만 |
|---|
| 2026.07.30 | ₩12,283 | ₩12,524 | ₩11,961 | ₩12,189 | -0.76% | 1.1억 |
|---|
| 2026.07.29 | ₩11,947 | ₩11,947 | ₩11,223 | ₩11,277 | -5.61% | 9474.1만 |
|---|
| 2026.07.28 | ₩12,135 | ₩12,162 | ₩11,532 | ₩11,974 | -1.33% | 1.1억 |
|---|
| 2026.07.27 | ₩12,537 | ₩12,564 | ₩11,907 | ₩12,444 | -0.75% | 9713.1만 |
|---|
| 2026.07.24 | ₩12,846 | ₩12,993 | ₩12,082 | ₩12,202 | -5.01% | 1.2억 |
|---|
| 2026.07.23 | ₩13,556 | ₩13,892 | ₩12,980 | ₩13,047 | -3.76% | 1.8억 |
|---|
| 2026.07.22 | ₩13,731 | ₩14,053 | ₩13,677 | ₩13,784 | +0.39% | 9375.1만 |
|---|
| 2026.07.21 | ₩14,053 | ₩14,441 | ₩14,012 | ₩14,254 | +1.43% | 1억 |
|---|
| 2026.07.20 | ₩13,704 | ₩13,851 | ₩13,503 | ₩13,516 | -1.37% | 8128.2만 |
|---|
| 2026.07.17 | ₩13,463 | ₩13,865 | ₩13,181 | ₩13,570 | +0.80% | 1.2억 |
|---|
| 2026.07.16 | ₩14,482 | ₩14,602 | ₩13,744 | ₩13,919 | -3.89% | 1.4억 |
|---|
| 2026.07.15 | ₩16,158 | ₩16,158 | ₩14,535 | ₩15,085 | -6.64% | 1.2억 |
|---|
| 2026.07.14 | ₩15,997 | ₩16,010 | ₩15,407 | ₩15,689 | -1.93% | 8752.7만 |
|---|
| 2026.07.13 | ₩16,372 | ₩16,399 | ₩15,554 | ₩15,675 | -4.26% | 1억 |
|---|
| 2026.07.10 | ₩16,734 | ₩16,922 | ₩16,439 | ₩16,681 | -0.32% | 5019.9만 |
|---|
| 2026.07.09 | ₩16,667 | ₩17,606 | ₩16,614 | ₩17,298 | +3.78% | 9781.1만 |
|---|
| 2026.07.08 | ₩15,648 | ₩16,064 | ₩15,528 | ₩16,024 | +2.40% | 5818.5만 |
|---|
| 2026.07.07 | ₩16,091 | ₩16,560 | ₩15,756 | ₩15,890 | -1.25% | 6955.4만 |
|---|
| 2026.07.06 | ₩16,708 | ₩17,110 | ₩16,560 | ₩16,775 | +0.40% | 5047.4만 |
|---|
| 2026.07.02 | ₩16,976 | ₩17,311 | ₩15,957 | ₩16,185 | -4.66% | 7793.9만 |
|---|
| 2026.07.01 | ₩17,217 | ₩17,566 | ₩17,056 | ₩17,311 | +0.55% | 5582.4만 |
|---|
| 2026.06.30 | ₩17,754 | ₩18,089 | ₩17,606 | ₩17,807 | +0.30% | 5306.8만 |
|---|
| 2026.06.29 | ₩17,231 | ₩17,472 | ₩16,305 | ₩17,472 | +1.40% | 9783.5만 |
|---|
| 2026.06.26 | ₩18,022 | ₩18,022 | ₩17,137 | ₩17,445 | -3.20% | 1.4억 |
|---|
| 2026.06.25 | ₩18,947 | ₩18,987 | ₩17,914 | ₩18,746 | -1.06% | 7644.4만 |
|---|
| 2026.06.24 | ₩18,397 | ₩18,987 | ₩18,223 | ₩18,518 | +0.66% | 9157.5만 |
|---|
| 2026.06.23 | ₩18,049 | ₩18,625 | ₩17,727 | ₩18,370 | +1.78% | 8453.8만 |
|---|
| 2026.06.22 | ₩18,558 | ₩19,524 | ₩18,504 | ₩19,349 | +4.26% | 1.2억 |
|---|
| 2026.06.18 | ₩18,773 | ₩18,826 | ₩17,821 | ₩18,089 | -3.64% | 1.3억 |
|---|
| 2026.06.17 | ₩19,229 | ₩19,269 | ₩18,370 | ₩18,545 | -3.56% | 1억 |
|---|
| 2026.06.16 | ₩19,792 | ₩19,832 | ₩18,437 | ₩18,746 | -5.28% | 1.2억 |
|---|
| 2026.06.15 | ₩19,926 | ₩20,006 | ₩19,135 | ₩19,872 | -0.27% | 1.3억 |
|---|
| 2026.06.12 | ₩19,229 | ₩20,207 | ₩19,094 | ₩19,845 | +3.21% | 1.2억 |
|---|
| 2026.06.11 | ₩18,196 | ₩19,001 | ₩17,968 | ₩18,893 | +3.83% | 9478.5만 |
|---|
| 2026.06.10 | ₩18,384 | ₩18,813 | ₩17,861 | ₩17,968 | -2.26% | 9742.7만 |
|---|
| 2026.06.09 | ₩19,550 | ₩19,604 | ₩17,673 | ₩18,571 | -5.01% | 1.9억 |
|---|
| 2026.06.08 | ₩19,926 | ₩20,194 | ₩19,376 | ₩19,564 | -1.82% | 1억 |
|---|
| 2026.06.05 | ₩20,998 | ₩21,012 | ₩18,773 | ₩19,282 | -8.17% | 1.9억 |
|---|
| 2026.06.04 | ₩21,173 | ₩22,366 | ₩20,824 | ₩22,286 | +5.26% | 1.3억 |
|---|
| 2026.06.03 | ₩22,782 | ₩23,399 | ₩22,004 | ₩22,433 | -1.53% | 1.5억 |
|---|
| 2026.06.02 | ₩22,205 | ₩22,943 | ₩22,058 | ₩22,594 | +1.75% | 1.4억 |
|---|
| 2026.06.01 | ₩20,207 | ₩22,152 | ₩20,020 | ₩21,790 | +7.83% | 1.7억 |
|---|
| 2026.05.29 | ₩20,355 | ₩20,462 | ₩19,483 | ₩19,899 | -2.24% | 1.1억 |
|---|
| 2026.05.28 | ₩21,213 | ₩21,226 | ₩20,221 | ₩20,489 | -3.41% | 1.2억 |
|---|
| 2026.05.27 | ₩21,454 | ₩21,521 | ₩20,838 | ₩21,025 | -2.00% | 1.2억 |
|---|
| 2026.05.26 | ₩21,441 | ₩22,299 | ₩20,998 | ₩22,071 | +2.94% | 1.9억 |
|---|
| 2026.05.22 | ₩19,711 | ₩21,159 | ₩19,550 | ₩20,744 | +5.24% | 1.3억 |
|---|
| 2026.05.21 | ₩18,317 | ₩19,068 | ₩18,263 | ₩19,014 | +3.81% | 6392.1만 |
|---|
| 2026.05.20 | ₩18,665 | ₩18,840 | ₩17,834 | ₩18,263 | -2.16% | 7925.2만 |
|---|
| 2026.05.19 | ₩17,995 | ₩18,759 | ₩17,552 | ₩18,330 | +1.86% | 8261.3만 |
|---|
| 2026.05.18 | ₩19,269 | ₩19,416 | ₩18,102 | ₩18,424 | -4.38% | 9172.7만 |
|---|
| 2026.05.15 | ₩18,424 | ₩18,853 | ₩18,263 | ₩18,706 | +1.53% | 1.1억 |
|---|
| 2026.05.14 | ₩20,315 | ₩20,368 | ₩19,175 | ₩19,389 | -4.55% | 1.4억 |
|---|
| 2026.05.13 | ₩18,518 | ₩19,886 | ₩18,062 | ₩19,725 | +6.52% | 1.5억 |
|---|
| 2026.05.12 | ₩18,102 | ₩18,263 | ₩17,204 | ₩17,660 | -2.44% | 1억 |
|---|
| 2026.05.11 | ₩17,391 | ₩18,840 | ₩17,110 | ₩18,665 | +7.32% | 1.4억 |
|---|
| 2026.05.08 | ₩16,560 | ₩17,499 | ₩16,560 | ₩17,190 | +3.81% | 9707.7만 |
|---|
| 2026.05.07 | ₩17,177 | ₩17,217 | ₩16,265 | ₩16,560 | -3.59% | 1.3억 |
|---|
| 2026.05.06 | ₩17,901 | ₩18,156 | ₩17,445 | ₩17,686 | -1.20% | 1.2억 |
|---|
| 2026.05.05 | ₩18,276 | ₩18,746 | ₩17,740 | ₩17,995 | -1.54% | 9531.9만 |
|---|
| 2026.05.04 | ₩17,941 | ₩18,142 | ₩17,459 | ₩17,619 | -1.79% | 1.2억 |
|---|
| 2026.05.01 | ₩17,499 | ₩18,625 | ₩17,257 | ₩17,834 | +1.92% | 1.5억 |
|---|
| 2026.04.30 | ₩16,493 | ₩17,324 | ₩16,238 | ₩17,311 | +4.96% | 1.4억 |
|---|
| 2026.04.29 | ₩15,595 | ₩16,895 | ₩15,528 | ₩16,708 | +7.14% | 1.6억 |
|---|
| 2026.04.28 | ₩14,240 | ₩15,166 | ₩14,026 | ₩15,152 | +6.40% | 1.4억 |
|---|
| 2026.04.27 | ₩14,388 | ₩15,152 | ₩14,334 | ₩14,428 | +0.28% | 1.4억 |
|---|
| 2026.04.24 | ₩14,281 | ₩14,616 | ₩13,825 | ₩14,026 | -1.78% | 1.3억 |
|---|
| 2026.04.23 | ₩14,455 | ₩14,562 | ₩13,543 | ₩13,851 | -4.17% | 1.8억 |
|---|
| 2026.04.22 | ₩13,798 | ₩13,851 | ₩13,127 | ₩13,221 | -4.18% | 1.1억 |
|---|
| 2026.04.21 | ₩14,214 | ₩14,307 | ₩13,892 | ₩13,945 | -1.89% | 6159.1만 |
|---|
| 2026.04.20 | ₩13,999 | ₩14,334 | ₩13,999 | ₩14,214 | +1.53% | 8870.1만 |
|---|
| 2026.04.17 | ₩14,053 | ₩14,066 | ₩13,664 | ₩13,825 | -1.62% | 4883.6만 |
|---|
| 2026.04.16 | ₩13,516 | ₩13,798 | ₩13,329 | ₩13,798 | +2.08% | 5013.1만 |
|---|
| 2026.04.15 | ₩13,905 | ₩13,905 | ₩13,329 | ₩13,396 | -3.66% | 7467.7만 |
|---|
| 2026.04.14 | ₩13,865 | ₩14,160 | ₩13,597 | ₩13,878 | +0.10% | 9960.6만 |
|---|
| 2026.04.13 | ₩13,114 | ₩14,053 | ₩12,993 | ₩13,905 | +6.03% | 1.5억 |
|---|
| 2026.04.10 | ₩13,047 | ₩13,235 | ₩12,551 | ₩12,685 | -2.77% | 8103.3만 |
|---|
| 2026.04.09 | ₩12,618 | ₩12,980 | ₩12,591 | ₩12,806 | +1.49% | 9239.2만 |
|---|
| 2026.04.08 | ₩12,309 | ₩12,765 | ₩12,202 | ₩12,658 | +2.83% | 1.1억 |
|---|
| 2026.04.07 | ₩11,505 | ₩11,961 | ₩11,424 | ₩11,867 | +3.15% | 7834.5만 |
|---|
| 2026.04.06 | ₩12,269 | ₩12,457 | ₩11,854 | ₩11,921 | -2.84% | 8363.8만 |
|---|
| 2026.04.02 | ₩10,834 | ₩11,854 | ₩10,821 | ₩11,827 | +9.16% | 9225.8만 |
|---|
| 2026.04.01 | ₩10,902 | ₩11,304 | ₩10,834 | ₩11,089 | +1.72% | 5981만 |
|---|
| 2026.03.31 | ₩10,647 | ₩10,794 | ₩10,446 | ₩10,781 | +1.26% | 5275.8만 |
|---|
| 2026.03.30 | ₩10,955 | ₩11,049 | ₩10,553 | ₩10,674 | -2.57% | 4573.9만 |
|---|
| 2026.03.27 | ₩10,808 | ₩10,915 | ₩10,539 | ₩10,700 | -0.99% | 5081.7만 |
|---|
| 2026.03.26 | ₩11,317 | ₩11,438 | ₩11,062 | ₩11,103 | -1.90% | 5461.6만 |
|---|
| 2026.03.25 | ₩11,290 | ₩11,451 | ₩11,170 | ₩11,277 | -0.12% | 5598.8만 |
|---|
| 2026.03.24 | ₩10,808 | ₩11,103 | ₩10,781 | ₩11,062 | +2.36% | 5285.4만 |
|---|
| 2026.03.23 | ₩10,767 | ₩10,982 | ₩10,660 | ₩10,808 | +0.37% | 4509.1만 |
|---|
| 2026.03.20 | ₩11,223 | ₩11,290 | ₩10,607 | ₩10,700 | -4.66% | 5511.7만 |
|---|
| 2026.03.19 | ₩10,781 | ₩11,250 | ₩10,727 | ₩11,129 | +3.23% | 6425.7만 |
|---|
| 2026.03.18 | ₩11,465 | ₩11,585 | ₩11,183 | ₩11,210 | -2.22% | 5244.8만 |
|---|
| 2026.03.17 | ₩11,344 | ₩11,666 | ₩11,223 | ₩11,465 | +1.06% | 4972.5만 |
|---|
| 2026.03.16 | ₩11,237 | ₩11,827 | ₩11,129 | ₩11,599 | +3.22% | 7101만 |
|---|
| 2026.03.13 | ₩11,264 | ₩11,612 | ₩10,969 | ₩11,049 | -1.90% | 8230.7만 |
|---|
| 2026.03.12 | ₩10,902 | ₩11,143 | ₩10,754 | ₩10,915 | +0.12% | 8877만 |
|---|
| 2026.03.11 | ₩10,392 | ₩10,741 | ₩10,365 | ₩10,593 | +1.94% | 3469.7만 |
|---|
| 2026.03.10 | ₩10,700 | ₩10,982 | ₩10,419 | ₩10,459 | -2.26% | 6083.8만 |
|---|
| 2026.03.09 | ₩10,244 | ₩10,607 | ₩10,137 | ₩10,580 | +3.27% | 4624.7만 |
|---|
| 2026.03.06 | ₩10,338 | ₩10,539 | ₩10,298 | ₩10,379 | +0.39% | 4350.7만 |
|---|
| 2026.03.05 | ₩10,647 | ₩10,700 | ₩10,285 | ₩10,526 | -1.13% | 4600만 |
|---|
| 2026.03.04 | ₩11,009 | ₩11,183 | ₩10,794 | ₩10,928 | -0.73% | 6914.8만 |
|---|
| 2026.03.03 | ₩10,607 | ₩10,982 | ₩10,271 | ₩10,821 | +2.02% | 8554.7만 |
|---|
| 2026.03.02 | ₩10,177 | ₩11,223 | ₩10,151 | ₩11,076 | +8.83% | 1.3억 |
|---|
| 2026.02.27 | ₩10,057 | ₩10,419 | ₩10,003 | ₩10,352 | +2.93% | 3982.9만 |
|---|
| 2026.02.26 | ₩9,976 | ₩10,057 | ₩9,762 | ₩10,057 | +0.81% | 4402.4만 |
|---|
| 2026.02.25 | ₩10,124 | ₩10,231 | ₩10,110 | ₩10,151 | +0.26% | 2038.1만 |
|---|
| 2026.02.24 | ₩9,990 | ₩10,137 | ₩9,923 | ₩10,043 | +0.54% | 3037.9만 |
|---|
| 2026.02.23 | ₩10,191 | ₩10,352 | ₩10,110 | ₩10,151 | -0.39% | 3200.1만 |
|---|
| 2026.02.20 | ₩10,258 | ₩10,459 | ₩10,124 | ₩10,419 | +1.57% | 7093.8만 |
|---|
| 2026.02.19 | ₩10,003 | ₩10,204 | ₩9,963 | ₩10,191 | +1.88% | 5021.2만 |
|---|
| 2026.02.18 | ₩9,869 | ₩10,057 | ₩9,802 | ₩9,963 | +0.95% | 6187.6만 |
|---|
| 2026.02.17 | ₩9,427 | ₩9,842 | ₩9,413 | ₩9,789 | +3.84% | 6585.7만 |
|---|
| 2026.02.13 | ₩9,319 | ₩9,507 | ₩9,225 | ₩9,427 | +1.15% | 2252.5만 |
|---|
| 2026.02.12 | ₩9,614 | ₩9,668 | ₩9,292 | ₩9,346 | -2.79% | 3587.5만 |
|---|
| 2026.02.11 | ₩9,748 | ₩9,856 | ₩9,574 | ₩9,842 | +0.96% | 3220.6만 |
|---|
| 2026.02.10 | ₩9,601 | ₩9,628 | ₩9,494 | ₩9,494 | -1.12% | 2452.2만 |
|---|
| 2026.02.09 | ₩9,413 | ₩9,641 | ₩9,359 | ₩9,628 | +2.28% | 2797.3만 |
|---|
| 2026.02.06 | ₩9,333 | ₩9,534 | ₩9,333 | ₩9,480 | +1.58% | 2930.4만 |
|---|
| 2026.02.05 | ₩9,051 | ₩9,279 | ₩9,038 | ₩9,199 | +1.63% | 2409.6만 |
|---|
| 2026.02.04 | ₩9,158 | ₩9,400 | ₩9,011 | ₩9,118 | -0.44% | 4680만 |
|---|
| 2026.02.03 | ₩8,863 | ₩9,011 | ₩8,837 | ₩8,971 | +1.21% | 3431.8만 |
|---|
| 2026.02.02 | ₩8,702 | ₩8,971 | ₩8,689 | ₩8,930 | +2.62% | 2877.6만 |
|---|
| 2026.01.30 | ₩8,542 | ₩8,756 | ₩8,515 | ₩8,622 | +0.94% | 4068.2만 |
|---|
| 2026.01.29 | ₩8,501 | ₩8,649 | ₩8,126 | ₩8,434 | -0.79% | 8221.6만 |
|---|
| 2026.01.28 | ₩8,944 | ₩9,185 | ₩8,850 | ₩9,145 | +2.25% | 6427.6만 |
|---|
| 2026.01.27 | ₩9,373 | ₩9,507 | ₩9,279 | ₩9,306 | -0.72% | 4478.5만 |
|---|
| 2026.01.26 | ₩9,118 | ₩9,306 | ₩9,118 | ₩9,266 | +1.62% | 3460.5만 |
|---|
| 2026.01.23 | ₩9,011 | ₩9,145 | ₩8,917 | ₩9,078 | +0.74% | 3343.4만 |
|---|
| 2026.01.22 | ₩8,783 | ₩8,877 | ₩8,702 | ₩8,716 | -0.76% | 3065.7만 |
|---|
| 2026.01.21 | ₩8,555 | ₩8,676 | ₩8,474 | ₩8,635 | +0.94% | 2501.6만 |
|---|
| 2026.01.20 | ₩8,595 | ₩8,796 | ₩8,542 | ₩8,595 | 0.00% | 3815.2만 |
|---|
| 2026.01.16 | ₩8,917 | ₩8,944 | ₩8,756 | ₩8,783 | -1.50% | 2784.3만 |
|---|
| 2026.01.15 | ₩8,930 | ₩9,078 | ₩8,850 | ₩8,863 | -0.75% | 5009.4만 |
|---|
| 2026.01.14 | ₩8,783 | ₩8,863 | ₩8,501 | ₩8,528 | -2.90% | 3458.1만 |
|---|
| 2026.01.13 | ₩8,796 | ₩8,810 | ₩8,676 | ₩8,743 | -0.61% | 2462.2만 |
|---|
| 2026.01.12 | ₩8,649 | ₩8,837 | ₩8,635 | ₩8,823 | +2.02% | 2461.8만 |
|---|
| 2026.01.09 | ₩8,729 | ₩8,783 | ₩8,662 | ₩8,689 | -0.46% | 3042.6만 |
|---|
| 2026.01.08 | ₩8,850 | ₩8,863 | ₩8,622 | ₩8,702 | -1.67% | 4058.5만 |
|---|
| 2026.01.07 | ₩9,078 | ₩9,306 | ₩8,957 | ₩9,105 | +0.30% | 5274.5만 |
|---|
| 2026.01.06 | ₩8,702 | ₩8,729 | ₩8,542 | ₩8,676 | -0.31% | 2305.9만 |
|---|
| 2026.01.05 | ₩8,810 | ₩8,823 | ₩8,676 | ₩8,716 | -1.07% | 3265.4만 |
|---|
| 2026.01.02 | ₩8,837 | ₩8,930 | ₩8,676 | ₩8,729 | -1.21% | 2655.7만 |
|---|
| 2025.12.31 | ₩8,716 | ₩8,729 | ₩8,662 | ₩8,676 | -0.46% | 1051만 |
|---|
| 2025.12.30 | ₩8,837 | ₩8,877 | ₩8,716 | ₩8,729 | -1.21% | 1691.8만 |
|---|
| 2025.12.29 | ₩8,769 | ₩8,850 | ₩8,756 | ₩8,823 | +0.61% | 1198.1만 |
|---|
| 2025.12.26 | ₩8,863 | ₩9,011 | ₩8,850 | ₩8,877 | +0.15% | 1172.9만 |
|---|
| 2025.12.24 | ₩8,769 | ₩8,863 | ₩8,729 | ₩8,837 | +0.76% | 757.4만 |
|---|
| 2025.12.23 | ₩8,743 | ₩8,796 | ₩8,716 | ₩8,756 | +0.15% | 1320.5만 |
|---|
| 2025.12.22 | ₩8,716 | ₩8,810 | ₩8,662 | ₩8,769 | +0.62% | 2584.5만 |
|---|
| 2025.12.19 | ₩8,568 | ₩8,769 | ₩8,542 | ₩8,716 | +1.72% | 2794.6만 |
|---|
| 2025.12.18 | ₩8,582 | ₩8,635 | ₩8,488 | ₩8,555 | -0.31% | 1996.6만 |
|---|
| 2025.12.17 | ₩8,367 | ₩8,407 | ₩8,314 | ₩8,340 | -0.32% | 1710.3만 |
|---|
| 2025.12.16 | ₩8,314 | ₩8,434 | ₩8,273 | ₩8,434 | +1.45% | 2412.2만 |
|---|
| 2025.12.15 | ₩8,394 | ₩8,434 | ₩8,287 | ₩8,314 | -0.96% | 1829.9만 |
|---|
| 2025.12.12 | ₩8,461 | ₩8,501 | ₩8,287 | ₩8,407 | -0.63% | 2481.9만 |
|---|
| 2025.12.11 | ₩8,622 | ₩8,756 | ₩8,515 | ₩8,528 | -1.09% | 2551.4만 |
|---|
| 2025.12.10 | ₩8,287 | ₩8,394 | ₩8,220 | ₩8,340 | +0.65% | 1377만 |
|---|
| 2025.12.09 | ₩8,273 | ₩8,394 | ₩8,273 | ₩8,287 | +0.16% | 1731.2만 |
|---|
| 2025.12.08 | ₩8,179 | ₩8,287 | ₩8,179 | ₩8,247 | +0.82% | 2278.3만 |
|---|
| 2025.12.05 | ₩8,220 | ₩8,273 | ₩8,112 | ₩8,139 | -0.98% | 1783만 |
|---|
| 2025.12.04 | ₩8,354 | ₩8,367 | ₩8,247 | ₩8,260 | -1.12% | 1307.9만 |
|---|
| 2025.12.03 | ₩8,287 | ₩8,421 | ₩8,247 | ₩8,394 | +1.29% | 2328.9만 |
|---|
| 2025.12.02 | ₩8,247 | ₩8,354 | ₩8,247 | ₩8,300 | +0.65% | 1994.7만 |
|---|
| 2025.12.01 | ₩8,260 | ₩8,287 | ₩8,193 | ₩8,206 | -0.65% | 1685.9만 |
|---|
| 2025.11.28 | ₩8,139 | ₩8,193 | ₩8,086 | ₩8,153 | +0.16% | 1210.5만 |
|---|
| 2025.11.26 | ₩8,099 | ₩8,220 | ₩8,099 | ₩8,153 | +0.66% | 2382만 |
|---|
| 2025.11.25 | ₩8,153 | ₩8,220 | ₩8,086 | ₩8,126 | -0.33% | 2954.9만 |
|---|
| 2025.11.24 | ₩7,938 | ₩8,166 | ₩7,925 | ₩8,166 | +2.87% | 3118.3만 |
|---|
| 2025.11.21 | ₩7,992 | ₩8,099 | ₩7,898 | ₩7,965 | -0.34% | 4546.2만 |
|---|
| 2025.11.20 | ₩8,287 | ₩8,327 | ₩7,858 | ₩7,871 | -5.02% | 5583.4만 |
|---|
| 2025.11.19 | ₩8,367 | ₩8,367 | ₩8,019 | ₩8,086 | -3.37% | 8228.9만 |
|---|
| 2025.11.18 | ₩8,743 | ₩8,957 | ₩8,729 | ₩8,904 | +1.84% | 4736.2만 |
|---|
| 2025.11.17 | ₩9,011 | ₩9,078 | ₩8,930 | ₩8,930 | -0.89% | 3343만 |
|---|
| 2025.11.14 | ₩8,944 | ₩9,145 | ₩8,810 | ₩9,024 | +0.90% | 3080.5만 |
|---|
| 2025.11.13 | ₩9,453 | ₩9,695 | ₩9,064 | ₩9,091 | -3.83% | 5592.8만 |
|---|
| 2025.11.12 | ₩9,225 | ₩9,453 | ₩9,132 | ₩9,413 | +2.03% | 5033.6만 |
|---|
| 2025.11.11 | ₩9,252 | ₩9,333 | ₩9,172 | ₩9,252 | 0.00% | 3486만 |
|---|
| 2025.11.10 | ₩9,225 | ₩9,628 | ₩9,078 | ₩9,346 | +1.31% | 4875.1만 |
|---|
| 2025.11.07 | ₩9,239 | ₩9,279 | ₩9,091 | ₩9,172 | -0.73% | 4116.1만 |
|---|
| 2025.11.06 | ₩9,333 | ₩9,373 | ₩9,145 | ₩9,266 | -0.72% | 3491.3만 |
|---|
| 2025.11.05 | ₩9,172 | ₩9,239 | ₩9,158 | ₩9,185 | +0.15% | 3218.3만 |
|---|
| 2025.11.04 | ₩9,266 | ₩9,386 | ₩9,105 | ₩9,132 | -1.45% | 4583.7만 |
|---|
| 2025.11.03 | ₩9,587 | ₩9,668 | ₩9,467 | ₩9,587 | 0.00% | 6025.2만 |
|---|
| 2025.10.31 | ₩9,359 | ₩9,359 | ₩9,091 | ₩9,266 | -1.00% | 9452.4만 |
|---|
| 2025.10.30 | ₩9,628 | ₩9,815 | ₩9,467 | ₩9,561 | -0.70% | 8956.2만 |
|---|
| 2025.10.29 | ₩10,244 | ₩10,244 | ₩9,775 | ₩9,829 | -4.06% | 1.8억 |
|---|
| 2025.10.28 | ₩8,609 | ₩10,982 | ₩8,582 | ₩10,419 | +21.03% | 3.8억 |
|---|
| 2025.10.27 | ₩8,501 | ₩8,635 | ₩8,488 | ₩8,528 | +0.32% | 4124.8만 |
|---|
| 2025.10.24 | ₩8,247 | ₩8,501 | ₩8,233 | ₩8,448 | +2.44% | 7156.5만 |
|---|
| 2025.10.23 | ₩7,898 | ₩8,354 | ₩7,831 | ₩8,273 | +4.75% | 1.1억 |
|---|
| 2025.10.22 | ₩7,455 | ₩7,549 | ₩7,308 | ₩7,442 | -0.18% | 6670.1만 |
|---|
| 2025.10.21 | ₩7,576 | ₩7,589 | ₩7,482 | ₩7,482 | -1.24% | 3762.6만 |
|---|
| 2025.10.20 | ₩7,643 | ₩7,697 | ₩7,603 | ₩7,657 | +0.18% | 3609만 |
|---|
| 2025.10.17 | ₩7,616 | ₩7,750 | ₩7,616 | ₩7,697 | +1.06% | 3178.8만 |
|---|
| 2025.10.16 | ₩7,670 | ₩7,764 | ₩7,563 | ₩7,616 | -0.70% | 3850.5만 |
|---|
| 2025.10.15 | ₩7,375 | ₩7,589 | ₩7,362 | ₩7,576 | +2.73% | 6546.1만 |
|---|
| 2025.10.14 | ₩7,174 | ₩7,375 | ₩7,134 | ₩7,335 | +2.24% | 5086.6만 |
|---|
| 2025.10.13 | ₩7,067 | ₩7,120 | ₩6,959 | ₩7,040 | -0.38% | 4237.3만 |
|---|
| 2025.10.10 | ₩7,107 | ₩7,174 | ₩7,053 | ₩7,134 | +0.38% | 5170.7만 |
|---|