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 | ₩13,837 | ₩14,064 | ₩13,610 | ₩13,837 | 0.00% | 5063.4만 |
| 2026.10.08 | ₩13,811 | ₩13,958 | ₩13,223 | ₩13,544 | -1.93% | 7149.8만 |
| 2026.10.07 | ₩14,118 | ₩14,372 | ₩13,958 | ₩14,185 | +0.47% | 7352.6만 |
| 2026.10.06 | ₩13,771 | ₩14,679 | ₩13,704 | ₩14,652 | +6.40% | 8957.3만 |
| 2026.10.05 | ₩13,958 | ₩14,051 | ₩13,610 | ₩13,624 | -2.39% | 4623.2만 |
| 2026.10.02 | ₩14,158 | ₩14,305 | ₩13,904 | ₩14,158 | 0.00% | 7581.6만 |
| 2026.10.01 | ₩13,517 | ₩13,931 | ₩13,290 | ₩13,851 | +2.47% | 6232.2만 |
| 2026.09.30 | ₩13,837 | ₩13,944 | ₩13,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,544 |
| -2.12% |
| 6450.1만 |
| 2026.09.29 | ₩13,837 | ₩14,038 | ₩13,677 | ₩13,837 | 0.00% | 5552.1만 |
|---|
| 2026.09.28 | ₩13,664 | ₩13,797 | ₩13,303 | ₩13,517 | -1.08% | 5605.6만 |
|---|
| 2026.09.25 | ₩13,931 | ₩14,024 | ₩13,784 | ₩13,878 | -0.38% | 4585.7만 |
|---|
| 2026.09.24 | ₩13,597 | ₩14,078 | ₩13,584 | ₩13,931 | +2.46% | 7538.2만 |
|---|
| 2026.09.23 | ₩14,505 | ₩14,559 | ₩14,131 | ₩14,198 | -2.12% | 6964.8만 |
|---|
| 2026.09.22 | ₩14,105 | ₩14,559 | ₩13,998 | ₩14,452 | +2.46% | 1.1억 |
|---|
| 2026.09.21 | ₩14,666 | ₩14,759 | ₩14,118 | ₩14,612 | -0.36% | 8503만 |
|---|
| 2026.09.18 | ₩14,452 | ₩14,505 | ₩14,051 | ₩14,265 | -1.29% | 1.6억 |
|---|
| 2026.09.17 | ₩14,305 | ₩14,505 | ₩13,971 | ₩14,158 | -1.03% | 1.4억 |
|---|
| 2026.09.16 | ₩13,891 | ₩13,891 | ₩13,250 | ₩13,544 | -2.50% | 1.3억 |
|---|
| 2026.09.15 | ₩13,130 | ₩13,423 | ₩13,089 | ₩13,143 | +0.10% | 8448.2만 |
|---|
| 2026.09.14 | ₩13,410 | ₩13,624 | ₩12,889 | ₩12,889 | -3.88% | 1.3억 |
|---|
| 2026.09.11 | ₩14,452 | ₩14,919 | ₩14,305 | ₩14,866 | +2.87% | 8673.4만 |
|---|
| 2026.09.10 | ₩14,078 | ₩14,358 | ₩13,958 | ₩14,185 | +0.76% | 6613.5만 |
|---|
| 2026.09.09 | ₩14,679 | ₩14,906 | ₩14,345 | ₩14,372 | -2.09% | 8787.6만 |
|---|
| 2026.09.08 | ₩13,971 | ₩14,505 | ₩13,797 | ₩14,225 | +1.82% | 1.1억 |
|---|
| 2026.09.04 | ₩13,357 | ₩13,504 | ₩13,263 | ₩13,397 | +0.30% | 4605.3만 |
|---|
| 2026.09.03 | ₩13,036 | ₩13,076 | ₩12,742 | ₩13,049 | +0.10% | 8202.4만 |
|---|
| 2026.09.02 | ₩13,330 | ₩13,330 | ₩12,996 | ₩13,143 | -1.40% | 4917.9만 |
|---|
| 2026.09.01 | ₩13,437 | ₩13,450 | ₩13,023 | ₩13,263 | -1.29% | 6157.8만 |
|---|
| 2026.08.31 | ₩13,650 | ₩13,731 | ₩13,383 | ₩13,544 | -0.78% | 4554.9만 |
|---|
| 2026.08.28 | ₩14,064 | ₩14,118 | ₩13,570 | ₩13,637 | -3.04% | 5986.6만 |
|---|
| 2026.08.27 | ₩14,198 | ₩14,238 | ₩13,837 | ₩14,145 | -0.38% | 7049.9만 |
|---|
| 2026.08.26 | ₩13,664 | ₩13,904 | ₩13,477 | ₩13,904 | +1.76% | 3728.4만 |
|---|
| 2026.08.25 | ₩13,771 | ₩13,864 | ₩13,637 | ₩13,824 | +0.39% | 3480.1만 |
|---|
| 2026.08.24 | ₩13,330 | ₩13,383 | ₩13,049 | ₩13,303 | -0.20% | 4835.2만 |
|---|
| 2026.08.21 | ₩13,691 | ₩13,851 | ₩13,450 | ₩13,637 | -0.39% | 5893.9만 |
|---|
| 2026.08.20 | ₩13,370 | ₩13,744 | ₩13,183 | ₩13,557 | +1.40% | 7318.3만 |
|---|
| 2026.08.19 | ₩14,305 | ₩14,345 | ₩13,477 | ₩13,530 | -5.42% | 8953.5만 |
|---|
| 2026.08.18 | ₩13,757 | ₩14,064 | ₩13,637 | ₩13,878 | +0.87% | 1.1억 |
|---|
| 2026.08.17 | ₩14,438 | ₩14,866 | ₩14,318 | ₩14,398 | -0.28% | 8916.5만 |
|---|
| 2026.08.14 | ₩14,064 | ₩14,479 | ₩13,971 | ₩14,372 | +2.18% | 6849.7만 |
|---|
| 2026.08.13 | ₩13,904 | ₩14,572 | ₩13,824 | ₩14,105 | +1.44% | 1.1억 |
|---|
| 2026.08.12 | ₩13,891 | ₩14,024 | ₩13,624 | ₩13,784 | -0.77% | 1.2억 |
|---|
| 2026.08.11 | ₩12,515 | ₩12,715 | ₩12,435 | ₩12,609 | +0.75% | 6591.6만 |
|---|
| 2026.08.10 | ₩12,675 | ₩12,715 | ₩12,181 | ₩12,195 | -3.79% | 4259.3만 |
|---|
| 2026.08.07 | ₩12,809 | ₩12,916 | ₩12,382 | ₩12,502 | -2.40% | 5016.9만 |
|---|
| 2026.08.06 | ₩12,542 | ₩12,849 | ₩12,422 | ₩12,595 | +0.43% | 4714.9만 |
|---|
| 2026.08.05 | ₩13,116 | ₩13,317 | ₩12,769 | ₩12,796 | -2.44% | 6825.4만 |
|---|
| 2026.08.04 | ₩13,317 | ₩13,584 | ₩13,036 | ₩13,250 | -0.50% | 9928.9만 |
|---|
| 2026.08.03 | ₩11,861 | ₩12,595 | ₩11,714 | ₩12,502 | +5.41% | 6111.3만 |
|---|
| 2026.07.31 | ₩12,582 | ₩12,742 | ₩12,088 | ₩12,208 | -2.97% | 9172.1만 |
|---|
| 2026.07.30 | ₩12,235 | ₩12,475 | ₩11,914 | ₩12,141 | -0.76% | 1.1억 |
|---|
| 2026.07.29 | ₩11,901 | ₩11,901 | ₩11,179 | ₩11,233 | -5.61% | 9474.1만 |
|---|
| 2026.07.28 | ₩12,088 | ₩12,114 | ₩11,487 | ₩11,927 | -1.33% | 1.1억 |
|---|
| 2026.07.27 | ₩12,488 | ₩12,515 | ₩11,861 | ₩12,395 | -0.75% | 9713.1만 |
|---|
| 2026.07.24 | ₩12,796 | ₩12,943 | ₩12,034 | ₩12,155 | -5.01% | 1.2억 |
|---|
| 2026.07.23 | ₩13,504 | ₩13,837 | ₩12,929 | ₩12,996 | -3.76% | 1.8억 |
|---|
| 2026.07.22 | ₩13,677 | ₩13,998 | ₩13,624 | ₩13,731 | +0.39% | 9375.1만 |
|---|
| 2026.07.21 | ₩13,998 | ₩14,385 | ₩13,958 | ₩14,198 | +1.43% | 1억 |
|---|
| 2026.07.20 | ₩13,650 | ₩13,797 | ₩13,450 | ₩13,463 | -1.37% | 8128.2만 |
|---|
| 2026.07.17 | ₩13,410 | ₩13,811 | ₩13,130 | ₩13,517 | +0.80% | 1.2억 |
|---|
| 2026.07.16 | ₩14,425 | ₩14,545 | ₩13,691 | ₩13,864 | -3.89% | 1.4억 |
|---|
| 2026.07.15 | ₩16,095 | ₩16,095 | ₩14,479 | ₩15,026 | -6.64% | 1.2억 |
|---|
| 2026.07.14 | ₩15,934 | ₩15,948 | ₩15,347 | ₩15,627 | -1.93% | 8752.7만 |
|---|
| 2026.07.13 | ₩16,308 | ₩16,335 | ₩15,494 | ₩15,614 | -4.26% | 1억 |
|---|
| 2026.07.10 | ₩16,669 | ₩16,856 | ₩16,375 | ₩16,616 | -0.32% | 5019.9만 |
|---|
| 2026.07.09 | ₩16,602 | ₩17,537 | ₩16,549 | ₩17,230 | +3.78% | 9781.1만 |
|---|
| 2026.07.08 | ₩15,587 | ₩16,001 | ₩15,467 | ₩15,961 | +2.40% | 5818.5만 |
|---|
| 2026.07.07 | ₩16,028 | ₩16,495 | ₩15,694 | ₩15,828 | -1.25% | 6955.4만 |
|---|
| 2026.07.06 | ₩16,642 | ₩17,043 | ₩16,495 | ₩16,709 | +0.40% | 5047.4만 |
|---|
| 2026.07.02 | ₩16,909 | ₩17,243 | ₩15,894 | ₩16,121 | -4.66% | 7793.9만 |
|---|
| 2026.07.01 | ₩17,150 | ₩17,497 | ₩16,990 | ₩17,243 | +0.55% | 5582.4만 |
|---|
| 2026.06.30 | ₩17,684 | ₩18,018 | ₩17,537 | ₩17,738 | +0.30% | 5306.8만 |
|---|
| 2026.06.29 | ₩17,163 | ₩17,404 | ₩16,242 | ₩17,404 | +1.40% | 9783.5만 |
|---|
| 2026.06.26 | ₩17,951 | ₩17,951 | ₩17,070 | ₩17,377 | -3.20% | 1.4억 |
|---|
| 2026.06.25 | ₩18,873 | ₩18,913 | ₩17,844 | ₩18,673 | -1.06% | 7644.4만 |
|---|
| 2026.06.24 | ₩18,325 | ₩18,913 | ₩18,152 | ₩18,445 | +0.66% | 9157.5만 |
|---|
| 2026.06.23 | ₩17,978 | ₩18,552 | ₩17,657 | ₩18,299 | +1.78% | 8453.8만 |
|---|
| 2026.06.22 | ₩18,486 | ₩19,447 | ₩18,432 | ₩19,274 | +4.26% | 1.2억 |
|---|
| 2026.06.18 | ₩18,699 | ₩18,753 | ₩17,751 | ₩18,018 | -3.64% | 1.3억 |
|---|
| 2026.06.17 | ₩19,153 | ₩19,193 | ₩18,299 | ₩18,472 | -3.56% | 1억 |
|---|
| 2026.06.16 | ₩19,714 | ₩19,754 | ₩18,365 | ₩18,673 | -5.28% | 1.2억 |
|---|
| 2026.06.15 | ₩19,848 | ₩19,928 | ₩19,060 | ₩19,794 | -0.27% | 1.3억 |
|---|
| 2026.06.12 | ₩19,153 | ₩20,128 | ₩19,020 | ₩19,768 | +3.21% | 1.2억 |
|---|
| 2026.06.11 | ₩18,125 | ₩18,926 | ₩17,898 | ₩18,819 | +3.83% | 9478.5만 |
|---|
| 2026.06.10 | ₩18,312 | ₩18,739 | ₩17,791 | ₩17,898 | -2.26% | 9742.7만 |
|---|
| 2026.06.09 | ₩19,474 | ₩19,527 | ₩17,604 | ₩18,499 | -5.01% | 1.9억 |
|---|
| 2026.06.08 | ₩19,848 | ₩20,115 | ₩19,300 | ₩19,487 | -1.82% | 1억 |
|---|
| 2026.06.05 | ₩20,916 | ₩20,930 | ₩18,699 | ₩19,207 | -8.17% | 1.9억 |
|---|
| 2026.06.04 | ₩21,090 | ₩22,279 | ₩20,743 | ₩22,199 | +5.26% | 1.3억 |
|---|
| 2026.06.03 | ₩22,693 | ₩23,307 | ₩21,918 | ₩22,346 | -1.53% | 1.5억 |
|---|
| 2026.06.02 | ₩22,119 | ₩22,853 | ₩21,972 | ₩22,506 | +1.75% | 1.4억 |
|---|
| 2026.06.01 | ₩20,128 | ₩22,065 | ₩19,941 | ₩21,704 | +7.83% | 1.7억 |
|---|
| 2026.05.29 | ₩20,275 | ₩20,382 | ₩19,407 | ₩19,821 | -2.24% | 1.1억 |
|---|
| 2026.05.28 | ₩21,130 | ₩21,143 | ₩20,142 | ₩20,409 | -3.41% | 1.2억 |
|---|
| 2026.05.27 | ₩21,371 | ₩21,437 | ₩20,756 | ₩20,943 | -2.00% | 1.2억 |
|---|
| 2026.05.26 | ₩21,357 | ₩22,212 | ₩20,916 | ₩21,985 | +2.94% | 1.9억 |
|---|
| 2026.05.22 | ₩19,634 | ₩21,077 | ₩19,474 | ₩20,663 | +5.24% | 1.3억 |
|---|
| 2026.05.21 | ₩18,245 | ₩18,993 | ₩18,192 | ₩18,940 | +3.81% | 6392.1만 |
|---|
| 2026.05.20 | ₩18,592 | ₩18,766 | ₩17,764 | ₩18,192 | -2.16% | 7925.2만 |
|---|
| 2026.05.19 | ₩17,925 | ₩18,686 | ₩17,484 | ₩18,258 | +1.86% | 8261.3만 |
|---|
| 2026.05.18 | ₩19,193 | ₩19,340 | ₩18,031 | ₩18,352 | -4.38% | 9172.7만 |
|---|
| 2026.05.15 | ₩18,352 | ₩18,779 | ₩18,192 | ₩18,632 | +1.53% | 1.1억 |
|---|
| 2026.05.14 | ₩20,235 | ₩20,289 | ₩19,100 | ₩19,314 | -4.55% | 1.4억 |
|---|
| 2026.05.13 | ₩18,445 | ₩19,808 | ₩17,991 | ₩19,648 | +6.52% | 1.5억 |
|---|
| 2026.05.12 | ₩18,031 | ₩18,192 | ₩17,137 | ₩17,591 | -2.44% | 1억 |
|---|
| 2026.05.11 | ₩17,324 | ₩18,766 | ₩17,043 | ₩18,592 | +7.32% | 1.4억 |
|---|
| 2026.05.08 | ₩16,495 | ₩17,430 | ₩16,495 | ₩17,123 | +3.81% | 9707.7만 |
|---|
| 2026.05.07 | ₩17,110 | ₩17,150 | ₩16,202 | ₩16,495 | -3.59% | 1.3억 |
|---|
| 2026.05.06 | ₩17,831 | ₩18,085 | ₩17,377 | ₩17,617 | -1.20% | 1.2억 |
|---|
| 2026.05.05 | ₩18,205 | ₩18,673 | ₩17,671 | ₩17,925 | -1.54% | 9531.9만 |
|---|
| 2026.05.04 | ₩17,871 | ₩18,071 | ₩17,390 | ₩17,551 | -1.79% | 1.2억 |
|---|
| 2026.05.01 | ₩17,430 | ₩18,552 | ₩17,190 | ₩17,764 | +1.92% | 1.5억 |
|---|
| 2026.04.30 | ₩16,429 | ₩17,257 | ₩16,175 | ₩17,243 | +4.96% | 1.4억 |
|---|
| 2026.04.29 | ₩15,534 | ₩16,829 | ₩15,467 | ₩16,642 | +7.14% | 1.6억 |
|---|
| 2026.04.28 | ₩14,185 | ₩15,106 | ₩13,971 | ₩15,093 | +6.40% | 1.4억 |
|---|
| 2026.04.27 | ₩14,332 | ₩15,093 | ₩14,278 | ₩14,372 | +0.28% | 1.4억 |
|---|
| 2026.04.24 | ₩14,225 | ₩14,559 | ₩13,771 | ₩13,971 | -1.78% | 1.3억 |
|---|
| 2026.04.23 | ₩14,398 | ₩14,505 | ₩13,490 | ₩13,797 | -4.17% | 1.8억 |
|---|
| 2026.04.22 | ₩13,744 | ₩13,797 | ₩13,076 | ₩13,170 | -4.18% | 1.1억 |
|---|
| 2026.04.21 | ₩14,158 | ₩14,251 | ₩13,837 | ₩13,891 | -1.89% | 6159.1만 |
|---|
| 2026.04.20 | ₩13,944 | ₩14,278 | ₩13,944 | ₩14,158 | +1.53% | 8870.1만 |
|---|
| 2026.04.17 | ₩13,998 | ₩14,011 | ₩13,610 | ₩13,771 | -1.62% | 4883.6만 |
|---|
| 2026.04.16 | ₩13,463 | ₩13,744 | ₩13,276 | ₩13,744 | +2.08% | 5013.1만 |
|---|
| 2026.04.15 | ₩13,851 | ₩13,851 | ₩13,276 | ₩13,343 | -3.66% | 7467.7만 |
|---|
| 2026.04.14 | ₩13,811 | ₩14,105 | ₩13,544 | ₩13,824 | +0.10% | 9960.6만 |
|---|
| 2026.04.13 | ₩13,063 | ₩13,998 | ₩12,943 | ₩13,851 | +6.03% | 1.5억 |
|---|
| 2026.04.10 | ₩12,996 | ₩13,183 | ₩12,502 | ₩12,635 | -2.77% | 8103.3만 |
|---|
| 2026.04.09 | ₩12,569 | ₩12,929 | ₩12,542 | ₩12,756 | +1.49% | 9239.2만 |
|---|
| 2026.04.08 | ₩12,261 | ₩12,715 | ₩12,155 | ₩12,609 | +2.83% | 1.1억 |
|---|
| 2026.04.07 | ₩11,460 | ₩11,914 | ₩11,380 | ₩11,821 | +3.15% | 7834.5만 |
|---|
| 2026.04.06 | ₩12,221 | ₩12,408 | ₩11,807 | ₩11,874 | -2.84% | 8363.8만 |
|---|
| 2026.04.02 | ₩10,792 | ₩11,807 | ₩10,779 | ₩11,781 | +9.16% | 9225.8만 |
|---|
| 2026.04.01 | ₩10,859 | ₩11,260 | ₩10,792 | ₩11,046 | +1.72% | 5981만 |
|---|
| 2026.03.31 | ₩10,605 | ₩10,752 | ₩10,405 | ₩10,739 | +1.26% | 5275.8만 |
|---|
| 2026.03.30 | ₩10,912 | ₩11,006 | ₩10,512 | ₩10,632 | -2.57% | 4573.9만 |
|---|
| 2026.03.27 | ₩10,765 | ₩10,872 | ₩10,498 | ₩10,659 | -0.99% | 5081.7만 |
|---|
| 2026.03.26 | ₩11,273 | ₩11,393 | ₩11,019 | ₩11,059 | -1.90% | 5461.6만 |
|---|
| 2026.03.25 | ₩11,246 | ₩11,407 | ₩11,126 | ₩11,233 | -0.12% | 5598.8만 |
|---|
| 2026.03.24 | ₩10,765 | ₩11,059 | ₩10,739 | ₩11,019 | +2.36% | 5285.4만 |
|---|
| 2026.03.23 | ₩10,725 | ₩10,939 | ₩10,618 | ₩10,765 | +0.37% | 4509.1만 |
|---|
| 2026.03.20 | ₩11,179 | ₩11,246 | ₩10,565 | ₩10,659 | -4.66% | 5511.7만 |
|---|
| 2026.03.19 | ₩10,739 | ₩11,206 | ₩10,685 | ₩11,086 | +3.23% | 6425.7만 |
|---|
| 2026.03.18 | ₩11,420 | ₩11,540 | ₩11,139 | ₩11,166 | -2.22% | 5244.8만 |
|---|
| 2026.03.17 | ₩11,300 | ₩11,620 | ₩11,179 | ₩11,420 | +1.06% | 4972.5만 |
|---|
| 2026.03.16 | ₩11,193 | ₩11,781 | ₩11,086 | ₩11,553 | +3.22% | 7101만 |
|---|
| 2026.03.13 | ₩11,220 | ₩11,567 | ₩10,926 | ₩11,006 | -1.90% | 8230.7만 |
|---|
| 2026.03.12 | ₩10,859 | ₩11,099 | ₩10,712 | ₩10,872 | +0.12% | 8877만 |
|---|
| 2026.03.11 | ₩10,351 | ₩10,699 | ₩10,325 | ₩10,552 | +1.94% | 3469.7만 |
|---|
| 2026.03.10 | ₩10,659 | ₩10,939 | ₩10,378 | ₩10,418 | -2.26% | 6083.8만 |
|---|
| 2026.03.09 | ₩10,204 | ₩10,565 | ₩10,098 | ₩10,538 | +3.27% | 4624.7만 |
|---|
| 2026.03.06 | ₩10,298 | ₩10,498 | ₩10,258 | ₩10,338 | +0.39% | 4350.7만 |
|---|
| 2026.03.05 | ₩10,605 | ₩10,659 | ₩10,245 | ₩10,485 | -1.13% | 4600만 |
|---|
| 2026.03.04 | ₩10,966 | ₩11,139 | ₩10,752 | ₩10,886 | -0.73% | 6914.8만 |
|---|
| 2026.03.03 | ₩10,565 | ₩10,939 | ₩10,231 | ₩10,779 | +2.02% | 8554.7만 |
|---|
| 2026.03.02 | ₩10,138 | ₩11,179 | ₩10,111 | ₩11,033 | +8.83% | 1.3억 |
|---|
| 2026.02.27 | ₩10,017 | ₩10,378 | ₩9,964 | ₩10,311 | +2.93% | 3982.9만 |
|---|
| 2026.02.26 | ₩9,937 | ₩10,017 | ₩9,724 | ₩10,017 | +0.81% | 4402.4만 |
|---|
| 2026.02.25 | ₩10,084 | ₩10,191 | ₩10,071 | ₩10,111 | +0.26% | 2038.1만 |
|---|
| 2026.02.24 | ₩9,951 | ₩10,098 | ₩9,884 | ₩10,004 | +0.54% | 3037.9만 |
|---|
| 2026.02.23 | ₩10,151 | ₩10,311 | ₩10,071 | ₩10,111 | -0.39% | 3200.1만 |
|---|
| 2026.02.20 | ₩10,218 | ₩10,418 | ₩10,084 | ₩10,378 | +1.57% | 7093.8만 |
|---|
| 2026.02.19 | ₩9,964 | ₩10,164 | ₩9,924 | ₩10,151 | +1.88% | 5021.2만 |
|---|
| 2026.02.18 | ₩9,830 | ₩10,017 | ₩9,764 | ₩9,924 | +0.95% | 6187.6만 |
|---|
| 2026.02.17 | ₩9,390 | ₩9,804 | ₩9,376 | ₩9,750 | +3.84% | 6585.7만 |
|---|
| 2026.02.13 | ₩9,283 | ₩9,470 | ₩9,189 | ₩9,390 | +1.15% | 2252.5만 |
|---|
| 2026.02.12 | ₩9,577 | ₩9,630 | ₩9,256 | ₩9,310 | -2.79% | 3587.5만 |
|---|
| 2026.02.11 | ₩9,710 | ₩9,817 | ₩9,537 | ₩9,804 | +0.96% | 3220.6만 |
|---|
| 2026.02.10 | ₩9,563 | ₩9,590 | ₩9,456 | ₩9,456 | -1.12% | 2452.2만 |
|---|
| 2026.02.09 | ₩9,376 | ₩9,603 | ₩9,323 | ₩9,590 | +2.28% | 2797.3만 |
|---|
| 2026.02.06 | ₩9,296 | ₩9,497 | ₩9,296 | ₩9,443 | +1.58% | 2930.4만 |
|---|
| 2026.02.05 | ₩9,016 | ₩9,243 | ₩9,002 | ₩9,163 | +1.63% | 2409.6만 |
|---|
| 2026.02.04 | ₩9,123 | ₩9,363 | ₩8,976 | ₩9,082 | -0.44% | 4680만 |
|---|
| 2026.02.03 | ₩8,829 | ₩8,976 | ₩8,802 | ₩8,936 | +1.21% | 3431.8만 |
|---|
| 2026.02.02 | ₩8,668 | ₩8,936 | ₩8,655 | ₩8,895 | +2.62% | 2877.6만 |
|---|
| 2026.01.30 | ₩8,508 | ₩8,722 | ₩8,481 | ₩8,588 | +0.94% | 4068.2만 |
|---|
| 2026.01.29 | ₩8,468 | ₩8,615 | ₩8,094 | ₩8,401 | -0.79% | 8221.6만 |
|---|
| 2026.01.28 | ₩8,909 | ₩9,149 | ₩8,815 | ₩9,109 | +2.25% | 6427.6만 |
|---|
| 2026.01.27 | ₩9,336 | ₩9,470 | ₩9,243 | ₩9,269 | -0.72% | 4478.5만 |
|---|
| 2026.01.26 | ₩9,082 | ₩9,269 | ₩9,082 | ₩9,229 | +1.62% | 3460.5만 |
|---|
| 2026.01.23 | ₩8,976 | ₩9,109 | ₩8,882 | ₩9,042 | +0.74% | 3343.4만 |
|---|
| 2026.01.22 | ₩8,749 | ₩8,842 | ₩8,668 | ₩8,682 | -0.76% | 3065.7만 |
|---|
| 2026.01.21 | ₩8,522 | ₩8,642 | ₩8,441 | ₩8,602 | +0.94% | 2501.6만 |
|---|
| 2026.01.20 | ₩8,562 | ₩8,762 | ₩8,508 | ₩8,562 | 0.00% | 3815.2만 |
|---|
| 2026.01.16 | ₩8,882 | ₩8,909 | ₩8,722 | ₩8,749 | -1.50% | 2784.3만 |
|---|
| 2026.01.15 | ₩8,895 | ₩9,042 | ₩8,815 | ₩8,829 | -0.75% | 5009.4만 |
|---|
| 2026.01.14 | ₩8,749 | ₩8,829 | ₩8,468 | ₩8,495 | -2.90% | 3458.1만 |
|---|
| 2026.01.13 | ₩8,762 | ₩8,775 | ₩8,642 | ₩8,709 | -0.61% | 2462.2만 |
|---|
| 2026.01.12 | ₩8,615 | ₩8,802 | ₩8,602 | ₩8,789 | +2.02% | 2461.8만 |
|---|
| 2026.01.09 | ₩8,695 | ₩8,749 | ₩8,628 | ₩8,655 | -0.46% | 3042.6만 |
|---|
| 2026.01.08 | ₩8,815 | ₩8,829 | ₩8,588 | ₩8,668 | -1.67% | 4058.5만 |
|---|
| 2026.01.07 | ₩9,042 | ₩9,269 | ₩8,922 | ₩9,069 | +0.30% | 5274.5만 |
|---|
| 2026.01.06 | ₩8,668 | ₩8,695 | ₩8,508 | ₩8,642 | -0.31% | 2305.9만 |
|---|
| 2026.01.05 | ₩8,775 | ₩8,789 | ₩8,642 | ₩8,682 | -1.07% | 3265.4만 |
|---|
| 2026.01.02 | ₩8,802 | ₩8,895 | ₩8,642 | ₩8,695 | -1.21% | 2655.7만 |
|---|
| 2025.12.31 | ₩8,682 | ₩8,695 | ₩8,628 | ₩8,642 | -0.46% | 1051만 |
|---|
| 2025.12.30 | ₩8,802 | ₩8,842 | ₩8,682 | ₩8,695 | -1.21% | 1691.8만 |
|---|
| 2025.12.29 | ₩8,735 | ₩8,815 | ₩8,722 | ₩8,789 | +0.61% | 1198.1만 |
|---|
| 2025.12.26 | ₩8,829 | ₩8,976 | ₩8,815 | ₩8,842 | +0.15% | 1172.9만 |
|---|
| 2025.12.24 | ₩8,735 | ₩8,829 | ₩8,695 | ₩8,802 | +0.76% | 757.4만 |
|---|
| 2025.12.23 | ₩8,709 | ₩8,762 | ₩8,682 | ₩8,722 | +0.15% | 1320.5만 |
|---|
| 2025.12.22 | ₩8,682 | ₩8,775 | ₩8,628 | ₩8,735 | +0.62% | 2584.5만 |
|---|
| 2025.12.19 | ₩8,535 | ₩8,735 | ₩8,508 | ₩8,682 | +1.72% | 2794.6만 |
|---|
| 2025.12.18 | ₩8,548 | ₩8,602 | ₩8,455 | ₩8,522 | -0.31% | 1996.6만 |
|---|
| 2025.12.17 | ₩8,335 | ₩8,375 | ₩8,281 | ₩8,308 | -0.32% | 1710.3만 |
|---|
| 2025.12.16 | ₩8,281 | ₩8,401 | ₩8,241 | ₩8,401 | +1.45% | 2412.2만 |
|---|
| 2025.12.15 | ₩8,361 | ₩8,401 | ₩8,254 | ₩8,281 | -0.96% | 1829.9만 |
|---|
| 2025.12.12 | ₩8,428 | ₩8,468 | ₩8,254 | ₩8,375 | -0.63% | 2481.9만 |
|---|
| 2025.12.11 | ₩8,588 | ₩8,722 | ₩8,481 | ₩8,495 | -1.09% | 2551.4만 |
|---|
| 2025.12.10 | ₩8,254 | ₩8,361 | ₩8,188 | ₩8,308 | +0.65% | 1377만 |
|---|
| 2025.12.09 | ₩8,241 | ₩8,361 | ₩8,241 | ₩8,254 | +0.16% | 1731.2만 |
|---|
| 2025.12.08 | ₩8,148 | ₩8,254 | ₩8,148 | ₩8,214 | +0.82% | 2278.3만 |
|---|
| 2025.12.05 | ₩8,188 | ₩8,241 | ₩8,081 | ₩8,107 | -0.98% | 1783만 |
|---|
| 2025.12.04 | ₩8,321 | ₩8,335 | ₩8,214 | ₩8,228 | -1.12% | 1307.9만 |
|---|
| 2025.12.03 | ₩8,254 | ₩8,388 | ₩8,214 | ₩8,361 | +1.29% | 2328.9만 |
|---|
| 2025.12.02 | ₩8,214 | ₩8,321 | ₩8,214 | ₩8,268 | +0.65% | 1994.7만 |
|---|
| 2025.12.01 | ₩8,228 | ₩8,254 | ₩8,161 | ₩8,174 | -0.65% | 1685.9만 |
|---|
| 2025.11.28 | ₩8,107 | ₩8,161 | ₩8,054 | ₩8,121 | +0.16% | 1210.5만 |
|---|
| 2025.11.26 | ₩8,067 | ₩8,188 | ₩8,067 | ₩8,121 | +0.66% | 2382만 |
|---|
| 2025.11.25 | ₩8,121 | ₩8,188 | ₩8,054 | ₩8,094 | -0.33% | 2954.9만 |
|---|
| 2025.11.24 | ₩7,907 | ₩8,134 | ₩7,894 | ₩8,134 | +2.87% | 3118.3만 |
|---|
| 2025.11.21 | ₩7,961 | ₩8,067 | ₩7,867 | ₩7,934 | -0.34% | 4546.2만 |
|---|
| 2025.11.20 | ₩8,254 | ₩8,294 | ₩7,827 | ₩7,840 | -5.02% | 5583.4만 |
|---|
| 2025.11.19 | ₩8,335 | ₩8,335 | ₩7,987 | ₩8,054 | -3.37% | 8228.9만 |
|---|
| 2025.11.18 | ₩8,709 | ₩8,922 | ₩8,695 | ₩8,869 | +1.84% | 4736.2만 |
|---|
| 2025.11.17 | ₩8,976 | ₩9,042 | ₩8,895 | ₩8,895 | -0.89% | 3343만 |
|---|
| 2025.11.14 | ₩8,909 | ₩9,109 | ₩8,775 | ₩8,989 | +0.90% | 3080.5만 |
|---|
| 2025.11.13 | ₩9,416 | ₩9,657 | ₩9,029 | ₩9,056 | -3.83% | 5592.8만 |
|---|
| 2025.11.12 | ₩9,189 | ₩9,416 | ₩9,096 | ₩9,376 | +2.03% | 5033.6만 |
|---|
| 2025.11.11 | ₩9,216 | ₩9,296 | ₩9,136 | ₩9,216 | 0.00% | 3486만 |
|---|
| 2025.11.10 | ₩9,189 | ₩9,590 | ₩9,042 | ₩9,310 | +1.31% | 4875.1만 |
|---|
| 2025.11.07 | ₩9,203 | ₩9,243 | ₩9,056 | ₩9,136 | -0.73% | 4116.1만 |
|---|
| 2025.11.06 | ₩9,296 | ₩9,336 | ₩9,109 | ₩9,229 | -0.72% | 3491.3만 |
|---|
| 2025.11.05 | ₩9,136 | ₩9,203 | ₩9,123 | ₩9,149 | +0.15% | 3218.3만 |
|---|
| 2025.11.04 | ₩9,229 | ₩9,350 | ₩9,069 | ₩9,096 | -1.45% | 4583.7만 |
|---|
| 2025.11.03 | ₩9,550 | ₩9,630 | ₩9,430 | ₩9,550 | 0.00% | 6025.2만 |
|---|
| 2025.10.31 | ₩9,323 | ₩9,323 | ₩9,056 | ₩9,229 | -1.00% | 9452.4만 |
|---|
| 2025.10.30 | ₩9,590 | ₩9,777 | ₩9,430 | ₩9,523 | -0.70% | 8956.2만 |
|---|
| 2025.10.29 | ₩10,204 | ₩10,204 | ₩9,737 | ₩9,790 | -4.06% | 1.8억 |
|---|
| 2025.10.28 | ₩8,575 | ₩10,939 | ₩8,548 | ₩10,378 | +21.03% | 3.8억 |
|---|
| 2025.10.27 | ₩8,468 | ₩8,602 | ₩8,455 | ₩8,495 | +0.32% | 4124.8만 |
|---|
| 2025.10.24 | ₩8,214 | ₩8,468 | ₩8,201 | ₩8,415 | +2.44% | 7156.5만 |
|---|
| 2025.10.23 | ₩7,867 | ₩8,321 | ₩7,800 | ₩8,241 | +4.75% | 1.1억 |
|---|
| 2025.10.22 | ₩7,426 | ₩7,520 | ₩7,279 | ₩7,413 | -0.18% | 6670.1만 |
|---|
| 2025.10.21 | ₩7,546 | ₩7,560 | ₩7,453 | ₩7,453 | -1.24% | 3762.6만 |
|---|
| 2025.10.20 | ₩7,613 | ₩7,667 | ₩7,573 | ₩7,627 | +0.18% | 3609만 |
|---|
| 2025.10.17 | ₩7,587 | ₩7,720 | ₩7,587 | ₩7,667 | +1.06% | 3178.8만 |
|---|
| 2025.10.16 | ₩7,640 | ₩7,733 | ₩7,533 | ₩7,587 | -0.70% | 3850.5만 |
|---|
| 2025.10.15 | ₩7,346 | ₩7,560 | ₩7,333 | ₩7,546 | +2.73% | 6546.1만 |
|---|
| 2025.10.14 | ₩7,146 | ₩7,346 | ₩7,106 | ₩7,306 | +2.24% | 5086.6만 |
|---|
| 2025.10.13 | ₩7,039 | ₩7,092 | ₩6,932 | ₩7,012 | -0.38% | 4237.3만 |
|---|
| 2025.10.10 | ₩7,079 | ₩7,146 | ₩7,026 | ₩7,106 | +0.38% | 5170.7만 |
|---|