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 | ₩13,847 | ₩14,074 | ₩13,620 | ₩13,847 | 0.00% | 5063.4만 |
| 2026.10.08 | ₩13,820 | ₩13,967 | ₩13,232 | ₩13,553 | -1.93% | 7149.8만 |
| 2026.10.07 | ₩14,128 | ₩14,382 | ₩13,967 | ₩14,194 | +0.47% | 7352.6만 |
| 2026.10.06 | ₩13,780 | ₩14,689 | ₩13,713 | ₩14,662 | +6.40% | 8957.3만 |
| 2026.10.05 | ₩13,967 | ₩14,061 | ₩13,620 | ₩13,633 | -2.39% | 4623.2만 |
| 2026.10.02 | ₩14,168 | ₩14,315 | ₩13,914 | ₩14,168 | 0.00% | 7581.6만 |
| 2026.10.01 | ₩13,526 | ₩13,941 | ₩13,299 | ₩13,860 | +2.47% | 6232.2만 |
| 2026.09.30 | ₩13,847 | ₩13,954 | ₩13,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,553 |
| -2.12% |
| 6450.1만 |
| 2026.09.29 | ₩13,847 | ₩14,047 | ₩13,687 | ₩13,847 | 0.00% | 5552.1만 |
|---|
| 2026.09.28 | ₩13,673 | ₩13,807 | ₩13,312 | ₩13,526 | -1.08% | 5605.6만 |
|---|
| 2026.09.25 | ₩13,941 | ₩14,034 | ₩13,794 | ₩13,887 | -0.38% | 4585.7만 |
|---|
| 2026.09.24 | ₩13,606 | ₩14,088 | ₩13,593 | ₩13,941 | +2.46% | 7538.2만 |
|---|
| 2026.09.23 | ₩14,515 | ₩14,569 | ₩14,141 | ₩14,208 | -2.12% | 6964.8만 |
|---|
| 2026.09.22 | ₩14,114 | ₩14,569 | ₩14,007 | ₩14,462 | +2.46% | 1.1억 |
|---|
| 2026.09.21 | ₩14,676 | ₩14,769 | ₩14,128 | ₩14,622 | -0.36% | 8503만 |
|---|
| 2026.09.18 | ₩14,462 | ₩14,515 | ₩14,061 | ₩14,275 | -1.29% | 1.6억 |
|---|
| 2026.09.17 | ₩14,315 | ₩14,515 | ₩13,981 | ₩14,168 | -1.03% | 1.4억 |
|---|
| 2026.09.16 | ₩13,900 | ₩13,900 | ₩13,259 | ₩13,553 | -2.50% | 1.3억 |
|---|
| 2026.09.15 | ₩13,139 | ₩13,433 | ₩13,098 | ₩13,152 | +0.10% | 8448.2만 |
|---|
| 2026.09.14 | ₩13,419 | ₩13,633 | ₩12,898 | ₩12,898 | -3.88% | 1.3억 |
|---|
| 2026.09.11 | ₩14,462 | ₩14,930 | ₩14,315 | ₩14,876 | +2.87% | 8673.4만 |
|---|
| 2026.09.10 | ₩14,088 | ₩14,368 | ₩13,967 | ₩14,194 | +0.76% | 6613.5만 |
|---|
| 2026.09.09 | ₩14,689 | ₩14,916 | ₩14,355 | ₩14,382 | -2.09% | 8787.6만 |
|---|
| 2026.09.08 | ₩13,981 | ₩14,515 | ₩13,807 | ₩14,235 | +1.82% | 1.1억 |
|---|
| 2026.09.04 | ₩13,366 | ₩13,513 | ₩13,272 | ₩13,406 | +0.30% | 4605.3만 |
|---|
| 2026.09.03 | ₩13,045 | ₩13,085 | ₩12,751 | ₩13,058 | +0.10% | 8202.4만 |
|---|
| 2026.09.02 | ₩13,339 | ₩13,339 | ₩13,005 | ₩13,152 | -1.40% | 4917.9만 |
|---|
| 2026.09.01 | ₩13,446 | ₩13,459 | ₩13,032 | ₩13,272 | -1.29% | 6157.8만 |
|---|
| 2026.08.31 | ₩13,660 | ₩13,740 | ₩13,393 | ₩13,553 | -0.78% | 4554.9만 |
|---|
| 2026.08.28 | ₩14,074 | ₩14,128 | ₩13,580 | ₩13,646 | -3.04% | 5986.6만 |
|---|
| 2026.08.27 | ₩14,208 | ₩14,248 | ₩13,847 | ₩14,154 | -0.38% | 7049.9만 |
|---|
| 2026.08.26 | ₩13,673 | ₩13,914 | ₩13,486 | ₩13,914 | +1.76% | 3728.4만 |
|---|
| 2026.08.25 | ₩13,780 | ₩13,874 | ₩13,646 | ₩13,834 | +0.39% | 3480.1만 |
|---|
| 2026.08.24 | ₩13,339 | ₩13,393 | ₩13,058 | ₩13,312 | -0.20% | 4835.2만 |
|---|
| 2026.08.21 | ₩13,700 | ₩13,860 | ₩13,459 | ₩13,646 | -0.39% | 5893.9만 |
|---|
| 2026.08.20 | ₩13,379 | ₩13,753 | ₩13,192 | ₩13,566 | +1.40% | 7318.3만 |
|---|
| 2026.08.19 | ₩14,315 | ₩14,355 | ₩13,486 | ₩13,540 | -5.42% | 8953.5만 |
|---|
| 2026.08.18 | ₩13,767 | ₩14,074 | ₩13,646 | ₩13,887 | +0.87% | 1.1억 |
|---|
| 2026.08.17 | ₩14,448 | ₩14,876 | ₩14,328 | ₩14,408 | -0.28% | 8916.5만 |
|---|
| 2026.08.14 | ₩14,074 | ₩14,489 | ₩13,981 | ₩14,382 | +2.18% | 6849.7만 |
|---|
| 2026.08.13 | ₩13,914 | ₩14,582 | ₩13,834 | ₩14,114 | +1.44% | 1.1억 |
|---|
| 2026.08.12 | ₩13,900 | ₩14,034 | ₩13,633 | ₩13,794 | -0.77% | 1.2억 |
|---|
| 2026.08.11 | ₩12,524 | ₩12,724 | ₩12,444 | ₩12,617 | +0.75% | 6591.6만 |
|---|
| 2026.08.10 | ₩12,684 | ₩12,724 | ₩12,190 | ₩12,203 | -3.79% | 4259.3만 |
|---|
| 2026.08.07 | ₩12,818 | ₩12,925 | ₩12,390 | ₩12,510 | -2.40% | 5016.9만 |
|---|
| 2026.08.06 | ₩12,550 | ₩12,858 | ₩12,430 | ₩12,604 | +0.43% | 4714.9만 |
|---|
| 2026.08.05 | ₩13,125 | ₩13,326 | ₩12,778 | ₩12,804 | -2.44% | 6825.4만 |
|---|
| 2026.08.04 | ₩13,326 | ₩13,593 | ₩13,045 | ₩13,259 | -0.50% | 9928.9만 |
|---|
| 2026.08.03 | ₩11,869 | ₩12,604 | ₩11,722 | ₩12,510 | +5.41% | 6111.3만 |
|---|
| 2026.07.31 | ₩12,591 | ₩12,751 | ₩12,096 | ₩12,216 | -2.97% | 9172.1만 |
|---|
| 2026.07.30 | ₩12,243 | ₩12,484 | ₩11,922 | ₩12,150 | -0.76% | 1.1억 |
|---|
| 2026.07.29 | ₩11,909 | ₩11,909 | ₩11,187 | ₩11,241 | -5.61% | 9474.1만 |
|---|
| 2026.07.28 | ₩12,096 | ₩12,123 | ₩11,495 | ₩11,936 | -1.33% | 1.1억 |
|---|
| 2026.07.27 | ₩12,497 | ₩12,524 | ₩11,869 | ₩12,403 | -0.75% | 9713.1만 |
|---|
| 2026.07.24 | ₩12,804 | ₩12,951 | ₩12,043 | ₩12,163 | -5.01% | 1.2억 |
|---|
| 2026.07.23 | ₩13,513 | ₩13,847 | ₩12,938 | ₩13,005 | -3.76% | 1.8억 |
|---|
| 2026.07.22 | ₩13,687 | ₩14,007 | ₩13,633 | ₩13,740 | +0.39% | 9375.1만 |
|---|
| 2026.07.21 | ₩14,007 | ₩14,395 | ₩13,967 | ₩14,208 | +1.43% | 1억 |
|---|
| 2026.07.20 | ₩13,660 | ₩13,807 | ₩13,459 | ₩13,473 | -1.37% | 8128.2만 |
|---|
| 2026.07.17 | ₩13,419 | ₩13,820 | ₩13,139 | ₩13,526 | +0.80% | 1.2억 |
|---|
| 2026.07.16 | ₩14,435 | ₩14,555 | ₩13,700 | ₩13,874 | -3.89% | 1.4억 |
|---|
| 2026.07.15 | ₩16,106 | ₩16,106 | ₩14,489 | ₩15,037 | -6.64% | 1.2억 |
|---|
| 2026.07.14 | ₩15,945 | ₩15,959 | ₩15,357 | ₩15,638 | -1.93% | 8752.7만 |
|---|
| 2026.07.13 | ₩16,320 | ₩16,346 | ₩15,504 | ₩15,625 | -4.26% | 1억 |
|---|
| 2026.07.10 | ₩16,681 | ₩16,868 | ₩16,386 | ₩16,627 | -0.32% | 5019.9만 |
|---|
| 2026.07.09 | ₩16,614 | ₩17,549 | ₩16,560 | ₩17,242 | +3.78% | 9781.1만 |
|---|
| 2026.07.08 | ₩15,598 | ₩16,012 | ₩15,478 | ₩15,972 | +2.40% | 5818.5만 |
|---|
| 2026.07.07 | ₩16,039 | ₩16,507 | ₩15,705 | ₩15,838 | -1.25% | 6955.4만 |
|---|
| 2026.07.06 | ₩16,654 | ₩17,055 | ₩16,507 | ₩16,721 | +0.40% | 5047.4만 |
|---|
| 2026.07.02 | ₩16,921 | ₩17,255 | ₩15,905 | ₩16,133 | -4.66% | 7793.9만 |
|---|
| 2026.07.01 | ₩17,162 | ₩17,509 | ₩17,001 | ₩17,255 | +0.55% | 5582.4만 |
|---|
| 2026.06.30 | ₩17,696 | ₩18,030 | ₩17,549 | ₩17,750 | +0.30% | 5306.8만 |
|---|
| 2026.06.29 | ₩17,175 | ₩17,416 | ₩16,253 | ₩17,416 | +1.40% | 9783.5만 |
|---|
| 2026.06.26 | ₩17,964 | ₩17,964 | ₩17,081 | ₩17,389 | -3.20% | 1.4억 |
|---|
| 2026.06.25 | ₩18,886 | ₩18,926 | ₩17,857 | ₩18,685 | -1.06% | 7644.4만 |
|---|
| 2026.06.24 | ₩18,338 | ₩18,926 | ₩18,164 | ₩18,458 | +0.66% | 9157.5만 |
|---|
| 2026.06.23 | ₩17,990 | ₩18,565 | ₩17,670 | ₩18,311 | +1.78% | 8453.8만 |
|---|
| 2026.06.22 | ₩18,498 | ₩19,461 | ₩18,445 | ₩19,287 | +4.26% | 1.2억 |
|---|
| 2026.06.18 | ₩18,712 | ₩18,766 | ₩17,763 | ₩18,030 | -3.64% | 1.3억 |
|---|
| 2026.06.17 | ₩19,167 | ₩19,207 | ₩18,311 | ₩18,485 | -3.56% | 1억 |
|---|
| 2026.06.16 | ₩19,728 | ₩19,768 | ₩18,378 | ₩18,685 | -5.28% | 1.2억 |
|---|
| 2026.06.15 | ₩19,862 | ₩19,942 | ₩19,073 | ₩19,808 | -0.27% | 1.3억 |
|---|
| 2026.06.12 | ₩19,167 | ₩20,142 | ₩19,033 | ₩19,781 | +3.21% | 1.2억 |
|---|
| 2026.06.11 | ₩18,137 | ₩18,939 | ₩17,910 | ₩18,832 | +3.83% | 9478.5만 |
|---|
| 2026.06.10 | ₩18,325 | ₩18,752 | ₩17,803 | ₩17,910 | -2.26% | 9742.7만 |
|---|
| 2026.06.09 | ₩19,487 | ₩19,541 | ₩17,616 | ₩18,512 | -5.01% | 1.9억 |
|---|
| 2026.06.08 | ₩19,862 | ₩20,129 | ₩19,314 | ₩19,501 | -1.82% | 1억 |
|---|
| 2026.06.05 | ₩20,931 | ₩20,944 | ₩18,712 | ₩19,220 | -8.17% | 1.9억 |
|---|
| 2026.06.04 | ₩21,105 | ₩22,294 | ₩20,757 | ₩22,214 | +5.26% | 1.3억 |
|---|
| 2026.06.03 | ₩22,708 | ₩23,323 | ₩21,933 | ₩22,361 | -1.53% | 1.5억 |
|---|
| 2026.06.02 | ₩22,134 | ₩22,869 | ₩21,987 | ₩22,521 | +1.75% | 1.4억 |
|---|
| 2026.06.01 | ₩20,142 | ₩22,080 | ₩19,955 | ₩21,719 | +7.83% | 1.7억 |
|---|
| 2026.05.29 | ₩20,289 | ₩20,396 | ₩19,421 | ₩19,835 | -2.24% | 1.1억 |
|---|
| 2026.05.28 | ₩21,145 | ₩21,158 | ₩20,156 | ₩20,423 | -3.41% | 1.2억 |
|---|
| 2026.05.27 | ₩21,385 | ₩21,452 | ₩20,770 | ₩20,958 | -2.00% | 1.2억 |
|---|
| 2026.05.26 | ₩21,372 | ₩22,227 | ₩20,931 | ₩22,000 | +2.94% | 1.9억 |
|---|
| 2026.05.22 | ₩19,648 | ₩21,091 | ₩19,487 | ₩20,677 | +5.24% | 1.3억 |
|---|
| 2026.05.21 | ₩18,258 | ₩19,006 | ₩18,204 | ₩18,953 | +3.81% | 6392.1만 |
|---|
| 2026.05.20 | ₩18,605 | ₩18,779 | ₩17,777 | ₩18,204 | -2.16% | 7925.2만 |
|---|
| 2026.05.19 | ₩17,937 | ₩18,699 | ₩17,496 | ₩18,271 | +1.86% | 8261.3만 |
|---|
| 2026.05.18 | ₩19,207 | ₩19,354 | ₩18,044 | ₩18,365 | -4.38% | 9172.7만 |
|---|
| 2026.05.15 | ₩18,365 | ₩18,792 | ₩18,204 | ₩18,645 | +1.53% | 1.1억 |
|---|
| 2026.05.14 | ₩20,249 | ₩20,303 | ₩19,113 | ₩19,327 | -4.55% | 1.4억 |
|---|
| 2026.05.13 | ₩18,458 | ₩19,821 | ₩18,004 | ₩19,661 | +6.52% | 1.5억 |
|---|
| 2026.05.12 | ₩18,044 | ₩18,204 | ₩17,148 | ₩17,603 | -2.44% | 1억 |
|---|
| 2026.05.11 | ₩17,335 | ₩18,779 | ₩17,055 | ₩18,605 | +7.32% | 1.4억 |
|---|
| 2026.05.08 | ₩16,507 | ₩17,442 | ₩16,507 | ₩17,135 | +3.81% | 9707.7만 |
|---|
| 2026.05.07 | ₩17,122 | ₩17,162 | ₩16,213 | ₩16,507 | -3.59% | 1.3억 |
|---|
| 2026.05.06 | ₩17,843 | ₩18,097 | ₩17,389 | ₩17,629 | -1.20% | 1.2억 |
|---|
| 2026.05.05 | ₩18,218 | ₩18,685 | ₩17,683 | ₩17,937 | -1.54% | 9531.9만 |
|---|
| 2026.05.04 | ₩17,883 | ₩18,084 | ₩17,402 | ₩17,563 | -1.79% | 1.2억 |
|---|
| 2026.05.01 | ₩17,442 | ₩18,565 | ₩17,202 | ₩17,777 | +1.92% | 1.5억 |
|---|
| 2026.04.30 | ₩16,440 | ₩17,269 | ₩16,186 | ₩17,255 | +4.96% | 1.4억 |
|---|
| 2026.04.29 | ₩15,544 | ₩16,841 | ₩15,478 | ₩16,654 | +7.14% | 1.6억 |
|---|
| 2026.04.28 | ₩14,194 | ₩15,117 | ₩13,981 | ₩15,103 | +6.40% | 1.4억 |
|---|
| 2026.04.27 | ₩14,342 | ₩15,103 | ₩14,288 | ₩14,382 | +0.28% | 1.4억 |
|---|
| 2026.04.24 | ₩14,235 | ₩14,569 | ₩13,780 | ₩13,981 | -1.78% | 1.3억 |
|---|
| 2026.04.23 | ₩14,408 | ₩14,515 | ₩13,499 | ₩13,807 | -4.17% | 1.8억 |
|---|
| 2026.04.22 | ₩13,753 | ₩13,807 | ₩13,085 | ₩13,179 | -4.18% | 1.1억 |
|---|
| 2026.04.21 | ₩14,168 | ₩14,261 | ₩13,847 | ₩13,900 | -1.89% | 6159.1만 |
|---|
| 2026.04.20 | ₩13,954 | ₩14,288 | ₩13,954 | ₩14,168 | +1.53% | 8870.1만 |
|---|
| 2026.04.17 | ₩14,007 | ₩14,021 | ₩13,620 | ₩13,780 | -1.62% | 4883.6만 |
|---|
| 2026.04.16 | ₩13,473 | ₩13,753 | ₩13,286 | ₩13,753 | +2.08% | 5013.1만 |
|---|
| 2026.04.15 | ₩13,860 | ₩13,860 | ₩13,286 | ₩13,352 | -3.66% | 7467.7만 |
|---|
| 2026.04.14 | ₩13,820 | ₩14,114 | ₩13,553 | ₩13,834 | +0.10% | 9960.6만 |
|---|
| 2026.04.13 | ₩13,072 | ₩14,007 | ₩12,951 | ₩13,860 | +6.03% | 1.5억 |
|---|
| 2026.04.10 | ₩13,005 | ₩13,192 | ₩12,510 | ₩12,644 | -2.77% | 8103.3만 |
|---|
| 2026.04.09 | ₩12,577 | ₩12,938 | ₩12,550 | ₩12,764 | +1.49% | 9239.2만 |
|---|
| 2026.04.08 | ₩12,270 | ₩12,724 | ₩12,163 | ₩12,617 | +2.83% | 1.1억 |
|---|
| 2026.04.07 | ₩11,468 | ₩11,922 | ₩11,388 | ₩11,829 | +3.15% | 7834.5만 |
|---|
| 2026.04.06 | ₩12,230 | ₩12,417 | ₩11,815 | ₩11,882 | -2.84% | 8363.8만 |
|---|
| 2026.04.02 | ₩10,800 | ₩11,815 | ₩10,786 | ₩11,789 | +9.16% | 9225.8만 |
|---|
| 2026.04.01 | ₩10,866 | ₩11,267 | ₩10,800 | ₩11,054 | +1.72% | 5981만 |
|---|
| 2026.03.31 | ₩10,612 | ₩10,759 | ₩10,412 | ₩10,746 | +1.26% | 5275.8만 |
|---|
| 2026.03.30 | ₩10,920 | ₩11,013 | ₩10,519 | ₩10,639 | -2.57% | 4573.9만 |
|---|
| 2026.03.27 | ₩10,773 | ₩10,880 | ₩10,506 | ₩10,666 | -0.99% | 5081.7만 |
|---|
| 2026.03.26 | ₩11,281 | ₩11,401 | ₩11,027 | ₩11,067 | -1.90% | 5461.6만 |
|---|
| 2026.03.25 | ₩11,254 | ₩11,414 | ₩11,134 | ₩11,241 | -0.12% | 5598.8만 |
|---|
| 2026.03.24 | ₩10,773 | ₩11,067 | ₩10,746 | ₩11,027 | +2.36% | 5285.4만 |
|---|
| 2026.03.23 | ₩10,733 | ₩10,947 | ₩10,626 | ₩10,773 | +0.37% | 4509.1만 |
|---|
| 2026.03.20 | ₩11,187 | ₩11,254 | ₩10,572 | ₩10,666 | -4.66% | 5511.7만 |
|---|
| 2026.03.19 | ₩10,746 | ₩11,214 | ₩10,693 | ₩11,094 | +3.23% | 6425.7만 |
|---|
| 2026.03.18 | ₩11,428 | ₩11,548 | ₩11,147 | ₩11,174 | -2.22% | 5244.8만 |
|---|
| 2026.03.17 | ₩11,307 | ₩11,628 | ₩11,187 | ₩11,428 | +1.06% | 4972.5만 |
|---|
| 2026.03.16 | ₩11,201 | ₩11,789 | ₩11,094 | ₩11,561 | +3.22% | 7101만 |
|---|
| 2026.03.13 | ₩11,227 | ₩11,575 | ₩10,933 | ₩11,013 | -1.90% | 8230.7만 |
|---|
| 2026.03.12 | ₩10,866 | ₩11,107 | ₩10,719 | ₩10,880 | +0.12% | 8877만 |
|---|
| 2026.03.11 | ₩10,358 | ₩10,706 | ₩10,332 | ₩10,559 | +1.94% | 3469.7만 |
|---|
| 2026.03.10 | ₩10,666 | ₩10,947 | ₩10,385 | ₩10,425 | -2.26% | 6083.8만 |
|---|
| 2026.03.09 | ₩10,211 | ₩10,572 | ₩10,105 | ₩10,546 | +3.27% | 4624.7만 |
|---|
| 2026.03.06 | ₩10,305 | ₩10,506 | ₩10,265 | ₩10,345 | +0.39% | 4350.7만 |
|---|
| 2026.03.05 | ₩10,612 | ₩10,666 | ₩10,252 | ₩10,492 | -1.13% | 4600만 |
|---|
| 2026.03.04 | ₩10,973 | ₩11,147 | ₩10,759 | ₩10,893 | -0.73% | 6914.8만 |
|---|
| 2026.03.03 | ₩10,572 | ₩10,947 | ₩10,238 | ₩10,786 | +2.02% | 8554.7만 |
|---|
| 2026.03.02 | ₩10,145 | ₩11,187 | ₩10,118 | ₩11,040 | +8.83% | 1.3억 |
|---|
| 2026.02.27 | ₩10,024 | ₩10,385 | ₩9,971 | ₩10,318 | +2.93% | 3982.9만 |
|---|
| 2026.02.26 | ₩9,944 | ₩10,024 | ₩9,730 | ₩10,024 | +0.81% | 4402.4만 |
|---|
| 2026.02.25 | ₩10,091 | ₩10,198 | ₩10,078 | ₩10,118 | +0.26% | 2038.1만 |
|---|
| 2026.02.24 | ₩9,958 | ₩10,105 | ₩9,891 | ₩10,011 | +0.54% | 3037.9만 |
|---|
| 2026.02.23 | ₩10,158 | ₩10,318 | ₩10,078 | ₩10,118 | -0.39% | 3200.1만 |
|---|
| 2026.02.20 | ₩10,225 | ₩10,425 | ₩10,091 | ₩10,385 | +1.57% | 7093.8만 |
|---|
| 2026.02.19 | ₩9,971 | ₩10,171 | ₩9,931 | ₩10,158 | +1.88% | 5021.2만 |
|---|
| 2026.02.18 | ₩9,837 | ₩10,024 | ₩9,770 | ₩9,931 | +0.95% | 6187.6만 |
|---|
| 2026.02.17 | ₩9,396 | ₩9,810 | ₩9,383 | ₩9,757 | +3.84% | 6585.7만 |
|---|
| 2026.02.13 | ₩9,289 | ₩9,476 | ₩9,196 | ₩9,396 | +1.15% | 2252.5만 |
|---|
| 2026.02.12 | ₩9,583 | ₩9,637 | ₩9,262 | ₩9,316 | -2.79% | 3587.5만 |
|---|
| 2026.02.11 | ₩9,717 | ₩9,824 | ₩9,543 | ₩9,810 | +0.96% | 3220.6만 |
|---|
| 2026.02.10 | ₩9,570 | ₩9,597 | ₩9,463 | ₩9,463 | -1.12% | 2452.2만 |
|---|
| 2026.02.09 | ₩9,383 | ₩9,610 | ₩9,329 | ₩9,597 | +2.28% | 2797.3만 |
|---|
| 2026.02.06 | ₩9,303 | ₩9,503 | ₩9,303 | ₩9,450 | +1.58% | 2930.4만 |
|---|
| 2026.02.05 | ₩9,022 | ₩9,249 | ₩9,009 | ₩9,169 | +1.63% | 2409.6만 |
|---|
| 2026.02.04 | ₩9,129 | ₩9,369 | ₩8,982 | ₩9,089 | -0.44% | 4680만 |
|---|
| 2026.02.03 | ₩8,835 | ₩8,982 | ₩8,808 | ₩8,942 | +1.21% | 3431.8만 |
|---|
| 2026.02.02 | ₩8,674 | ₩8,942 | ₩8,661 | ₩8,902 | +2.62% | 2877.6만 |
|---|
| 2026.01.30 | ₩8,514 | ₩8,728 | ₩8,487 | ₩8,594 | +0.94% | 4068.2만 |
|---|
| 2026.01.29 | ₩8,474 | ₩8,621 | ₩8,100 | ₩8,407 | -0.79% | 8221.6만 |
|---|
| 2026.01.28 | ₩8,915 | ₩9,156 | ₩8,821 | ₩9,115 | +2.25% | 6427.6만 |
|---|
| 2026.01.27 | ₩9,343 | ₩9,476 | ₩9,249 | ₩9,276 | -0.72% | 4478.5만 |
|---|
| 2026.01.26 | ₩9,089 | ₩9,276 | ₩9,089 | ₩9,236 | +1.62% | 3460.5만 |
|---|
| 2026.01.23 | ₩8,982 | ₩9,115 | ₩8,888 | ₩9,049 | +0.74% | 3343.4만 |
|---|
| 2026.01.22 | ₩8,755 | ₩8,848 | ₩8,674 | ₩8,688 | -0.76% | 3065.7만 |
|---|
| 2026.01.21 | ₩8,527 | ₩8,648 | ₩8,447 | ₩8,608 | +0.94% | 2501.6만 |
|---|
| 2026.01.20 | ₩8,567 | ₩8,768 | ₩8,514 | ₩8,567 | 0.00% | 3815.2만 |
|---|
| 2026.01.16 | ₩8,888 | ₩8,915 | ₩8,728 | ₩8,755 | -1.50% | 2784.3만 |
|---|
| 2026.01.15 | ₩8,902 | ₩9,049 | ₩8,821 | ₩8,835 | -0.75% | 5009.4만 |
|---|
| 2026.01.14 | ₩8,755 | ₩8,835 | ₩8,474 | ₩8,501 | -2.90% | 3458.1만 |
|---|
| 2026.01.13 | ₩8,768 | ₩8,781 | ₩8,648 | ₩8,715 | -0.61% | 2462.2만 |
|---|
| 2026.01.12 | ₩8,621 | ₩8,808 | ₩8,608 | ₩8,795 | +2.02% | 2461.8만 |
|---|
| 2026.01.09 | ₩8,701 | ₩8,755 | ₩8,634 | ₩8,661 | -0.46% | 3042.6만 |
|---|
| 2026.01.08 | ₩8,821 | ₩8,835 | ₩8,594 | ₩8,674 | -1.67% | 4058.5만 |
|---|
| 2026.01.07 | ₩9,049 | ₩9,276 | ₩8,928 | ₩9,075 | +0.30% | 5274.5만 |
|---|
| 2026.01.06 | ₩8,674 | ₩8,701 | ₩8,514 | ₩8,648 | -0.31% | 2305.9만 |
|---|
| 2026.01.05 | ₩8,781 | ₩8,795 | ₩8,648 | ₩8,688 | -1.07% | 3265.4만 |
|---|
| 2026.01.02 | ₩8,808 | ₩8,902 | ₩8,648 | ₩8,701 | -1.21% | 2655.7만 |
|---|
| 2025.12.31 | ₩8,688 | ₩8,701 | ₩8,634 | ₩8,648 | -0.46% | 1051만 |
|---|
| 2025.12.30 | ₩8,808 | ₩8,848 | ₩8,688 | ₩8,701 | -1.21% | 1691.8만 |
|---|
| 2025.12.29 | ₩8,741 | ₩8,821 | ₩8,728 | ₩8,795 | +0.61% | 1198.1만 |
|---|
| 2025.12.26 | ₩8,835 | ₩8,982 | ₩8,821 | ₩8,848 | +0.15% | 1172.9만 |
|---|
| 2025.12.24 | ₩8,741 | ₩8,835 | ₩8,701 | ₩8,808 | +0.76% | 757.4만 |
|---|
| 2025.12.23 | ₩8,715 | ₩8,768 | ₩8,688 | ₩8,728 | +0.15% | 1320.5만 |
|---|
| 2025.12.22 | ₩8,688 | ₩8,781 | ₩8,634 | ₩8,741 | +0.62% | 2584.5만 |
|---|
| 2025.12.19 | ₩8,541 | ₩8,741 | ₩8,514 | ₩8,688 | +1.72% | 2794.6만 |
|---|
| 2025.12.18 | ₩8,554 | ₩8,608 | ₩8,461 | ₩8,527 | -0.31% | 1996.6만 |
|---|
| 2025.12.17 | ₩8,340 | ₩8,380 | ₩8,287 | ₩8,314 | -0.32% | 1710.3만 |
|---|
| 2025.12.16 | ₩8,287 | ₩8,407 | ₩8,247 | ₩8,407 | +1.45% | 2412.2만 |
|---|
| 2025.12.15 | ₩8,367 | ₩8,407 | ₩8,260 | ₩8,287 | -0.96% | 1829.9만 |
|---|
| 2025.12.12 | ₩8,434 | ₩8,474 | ₩8,260 | ₩8,380 | -0.63% | 2481.9만 |
|---|
| 2025.12.11 | ₩8,594 | ₩8,728 | ₩8,487 | ₩8,501 | -1.09% | 2551.4만 |
|---|
| 2025.12.10 | ₩8,260 | ₩8,367 | ₩8,193 | ₩8,314 | +0.65% | 1377만 |
|---|
| 2025.12.09 | ₩8,247 | ₩8,367 | ₩8,247 | ₩8,260 | +0.16% | 1731.2만 |
|---|
| 2025.12.08 | ₩8,153 | ₩8,260 | ₩8,153 | ₩8,220 | +0.82% | 2278.3만 |
|---|
| 2025.12.05 | ₩8,193 | ₩8,247 | ₩8,086 | ₩8,113 | -0.98% | 1783만 |
|---|
| 2025.12.04 | ₩8,327 | ₩8,340 | ₩8,220 | ₩8,233 | -1.12% | 1307.9만 |
|---|
| 2025.12.03 | ₩8,260 | ₩8,394 | ₩8,220 | ₩8,367 | +1.29% | 2328.9만 |
|---|
| 2025.12.02 | ₩8,220 | ₩8,327 | ₩8,220 | ₩8,273 | +0.65% | 1994.7만 |
|---|
| 2025.12.01 | ₩8,233 | ₩8,260 | ₩8,167 | ₩8,180 | -0.65% | 1685.9만 |
|---|
| 2025.11.28 | ₩8,113 | ₩8,167 | ₩8,060 | ₩8,126 | +0.16% | 1210.5만 |
|---|
| 2025.11.26 | ₩8,073 | ₩8,193 | ₩8,073 | ₩8,126 | +0.66% | 2382만 |
|---|
| 2025.11.25 | ₩8,126 | ₩8,193 | ₩8,060 | ₩8,100 | -0.33% | 2954.9만 |
|---|
| 2025.11.24 | ₩7,913 | ₩8,140 | ₩7,899 | ₩8,140 | +2.87% | 3118.3만 |
|---|
| 2025.11.21 | ₩7,966 | ₩8,073 | ₩7,872 | ₩7,939 | -0.34% | 4546.2만 |
|---|
| 2025.11.20 | ₩8,260 | ₩8,300 | ₩7,832 | ₩7,846 | -5.02% | 5583.4만 |
|---|
| 2025.11.19 | ₩8,340 | ₩8,340 | ₩7,993 | ₩8,060 | -3.37% | 8228.9만 |
|---|
| 2025.11.18 | ₩8,715 | ₩8,928 | ₩8,701 | ₩8,875 | +1.84% | 4736.2만 |
|---|
| 2025.11.17 | ₩8,982 | ₩9,049 | ₩8,902 | ₩8,902 | -0.89% | 3343만 |
|---|
| 2025.11.14 | ₩8,915 | ₩9,115 | ₩8,781 | ₩8,995 | +0.90% | 3080.5만 |
|---|
| 2025.11.13 | ₩9,423 | ₩9,663 | ₩9,035 | ₩9,062 | -3.83% | 5592.8만 |
|---|
| 2025.11.12 | ₩9,196 | ₩9,423 | ₩9,102 | ₩9,383 | +2.03% | 5033.6만 |
|---|
| 2025.11.11 | ₩9,222 | ₩9,303 | ₩9,142 | ₩9,222 | 0.00% | 3486만 |
|---|
| 2025.11.10 | ₩9,196 | ₩9,597 | ₩9,049 | ₩9,316 | +1.31% | 4875.1만 |
|---|
| 2025.11.07 | ₩9,209 | ₩9,249 | ₩9,062 | ₩9,142 | -0.73% | 4116.1만 |
|---|
| 2025.11.06 | ₩9,303 | ₩9,343 | ₩9,115 | ₩9,236 | -0.72% | 3491.3만 |
|---|
| 2025.11.05 | ₩9,142 | ₩9,209 | ₩9,129 | ₩9,156 | +0.15% | 3218.3만 |
|---|
| 2025.11.04 | ₩9,236 | ₩9,356 | ₩9,075 | ₩9,102 | -1.45% | 4583.7만 |
|---|
| 2025.11.03 | ₩9,557 | ₩9,637 | ₩9,436 | ₩9,557 | 0.00% | 6025.2만 |
|---|
| 2025.10.31 | ₩9,329 | ₩9,329 | ₩9,062 | ₩9,236 | -1.00% | 9452.4만 |
|---|
| 2025.10.30 | ₩9,597 | ₩9,784 | ₩9,436 | ₩9,530 | -0.70% | 8956.2만 |
|---|
| 2025.10.29 | ₩10,211 | ₩10,211 | ₩9,744 | ₩9,797 | -4.06% | 1.8억 |
|---|
| 2025.10.28 | ₩8,581 | ₩10,947 | ₩8,554 | ₩10,385 | +21.03% | 3.8억 |
|---|
| 2025.10.27 | ₩8,474 | ₩8,608 | ₩8,461 | ₩8,501 | +0.32% | 4124.8만 |
|---|
| 2025.10.24 | ₩8,220 | ₩8,474 | ₩8,207 | ₩8,420 | +2.44% | 7156.5만 |
|---|
| 2025.10.23 | ₩7,872 | ₩8,327 | ₩7,806 | ₩8,247 | +4.75% | 1.1억 |
|---|
| 2025.10.22 | ₩7,431 | ₩7,525 | ₩7,284 | ₩7,418 | -0.18% | 6670.1만 |
|---|
| 2025.10.21 | ₩7,552 | ₩7,565 | ₩7,458 | ₩7,458 | -1.24% | 3762.6만 |
|---|
| 2025.10.20 | ₩7,619 | ₩7,672 | ₩7,578 | ₩7,632 | +0.18% | 3609만 |
|---|
| 2025.10.17 | ₩7,592 | ₩7,725 | ₩7,592 | ₩7,672 | +1.06% | 3178.8만 |
|---|
| 2025.10.16 | ₩7,645 | ₩7,739 | ₩7,538 | ₩7,592 | -0.70% | 3850.5만 |
|---|
| 2025.10.15 | ₩7,351 | ₩7,565 | ₩7,338 | ₩7,552 | +2.73% | 6546.1만 |
|---|
| 2025.10.14 | ₩7,151 | ₩7,351 | ₩7,111 | ₩7,311 | +2.24% | 5086.6만 |
|---|
| 2025.10.13 | ₩7,044 | ₩7,097 | ₩6,937 | ₩7,017 | -0.38% | 4237.3만 |
|---|
| 2025.10.10 | ₩7,084 | ₩7,151 | ₩7,030 | ₩7,111 | +0.38% | 5170.7만 |
|---|