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 | ₩13,841 | ₩14,068 | ₩13,614 | ₩13,841 | 0.00% | 5063.4만 |
| 2026.10.08 | ₩13,814 | ₩13,961 | ₩13,226 | ₩13,547 | -1.93% | 7149.8만 |
| 2026.10.07 | ₩14,121 | ₩14,375 | ₩13,961 | ₩14,188 | +0.47% | 7352.6만 |
| 2026.10.06 | ₩13,774 | ₩14,682 | ₩13,707 | ₩14,656 | +6.40% | 8957.3만 |
| 2026.10.05 | ₩13,961 | ₩14,055 | ₩13,614 | ₩13,627 | -2.39% | 4623.2만 |
| 2026.10.02 | ₩14,161 | ₩14,308 | ₩13,908 | ₩14,161 | 0.00% | 7581.6만 |
| 2026.10.01 | ₩13,520 | ₩13,934 | ₩13,293 | ₩13,854 | +2.47% | 6232.2만 |
| 2026.09.30 | ₩13,841 | ₩13,948 | ₩13,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,547 |
| -2.12% |
| 6450.1만 |
| 2026.09.29 | ₩13,841 | ₩14,041 | ₩13,680 | ₩13,841 | 0.00% | 5552.1만 |
|---|
| 2026.09.28 | ₩13,667 | ₩13,801 | ₩13,306 | ₩13,520 | -1.08% | 5605.6만 |
|---|
| 2026.09.25 | ₩13,934 | ₩14,028 | ₩13,787 | ₩13,881 | -0.38% | 4585.7만 |
|---|
| 2026.09.24 | ₩13,600 | ₩14,081 | ₩13,587 | ₩13,934 | +2.46% | 7538.2만 |
|---|
| 2026.09.23 | ₩14,509 | ₩14,562 | ₩14,135 | ₩14,201 | -2.12% | 6964.8만 |
|---|
| 2026.09.22 | ₩14,108 | ₩14,562 | ₩14,001 | ₩14,455 | +2.46% | 1.1억 |
|---|
| 2026.09.21 | ₩14,669 | ₩14,763 | ₩14,121 | ₩14,616 | -0.36% | 8503만 |
|---|
| 2026.09.18 | ₩14,455 | ₩14,509 | ₩14,055 | ₩14,268 | -1.29% | 1.6억 |
|---|
| 2026.09.17 | ₩14,308 | ₩14,509 | ₩13,974 | ₩14,161 | -1.03% | 1.4억 |
|---|
| 2026.09.16 | ₩13,894 | ₩13,894 | ₩13,253 | ₩13,547 | -2.50% | 1.3억 |
|---|
| 2026.09.15 | ₩13,133 | ₩13,427 | ₩13,093 | ₩13,146 | +0.10% | 8448.2만 |
|---|
| 2026.09.14 | ₩13,413 | ₩13,627 | ₩12,892 | ₩12,892 | -3.88% | 1.3억 |
|---|
| 2026.09.11 | ₩14,455 | ₩14,923 | ₩14,308 | ₩14,869 | +2.87% | 8673.4만 |
|---|
| 2026.09.10 | ₩14,081 | ₩14,362 | ₩13,961 | ₩14,188 | +0.76% | 6613.5만 |
|---|
| 2026.09.09 | ₩14,682 | ₩14,910 | ₩14,348 | ₩14,375 | -2.09% | 8787.6만 |
|---|
| 2026.09.08 | ₩13,974 | ₩14,509 | ₩13,801 | ₩14,228 | +1.82% | 1.1억 |
|---|
| 2026.09.04 | ₩13,360 | ₩13,507 | ₩13,266 | ₩13,400 | +0.30% | 4605.3만 |
|---|
| 2026.09.03 | ₩13,039 | ₩13,079 | ₩12,745 | ₩13,053 | +0.10% | 8202.4만 |
|---|
| 2026.09.02 | ₩13,333 | ₩13,333 | ₩12,999 | ₩13,146 | -1.40% | 4917.9만 |
|---|
| 2026.09.01 | ₩13,440 | ₩13,453 | ₩13,026 | ₩13,266 | -1.29% | 6157.8만 |
|---|
| 2026.08.31 | ₩13,654 | ₩13,734 | ₩13,387 | ₩13,547 | -0.78% | 4554.9만 |
|---|
| 2026.08.28 | ₩14,068 | ₩14,121 | ₩13,574 | ₩13,640 | -3.04% | 5986.6만 |
|---|
| 2026.08.27 | ₩14,201 | ₩14,242 | ₩13,841 | ₩14,148 | -0.38% | 7049.9만 |
|---|
| 2026.08.26 | ₩13,667 | ₩13,908 | ₩13,480 | ₩13,908 | +1.76% | 3728.4만 |
|---|
| 2026.08.25 | ₩13,774 | ₩13,867 | ₩13,640 | ₩13,827 | +0.39% | 3480.1만 |
|---|
| 2026.08.24 | ₩13,333 | ₩13,387 | ₩13,053 | ₩13,306 | -0.20% | 4835.2만 |
|---|
| 2026.08.21 | ₩13,694 | ₩13,854 | ₩13,453 | ₩13,640 | -0.39% | 5893.9만 |
|---|
| 2026.08.20 | ₩13,373 | ₩13,747 | ₩13,186 | ₩13,560 | +1.40% | 7318.3만 |
|---|
| 2026.08.19 | ₩14,308 | ₩14,348 | ₩13,480 | ₩13,533 | -5.42% | 8953.5만 |
|---|
| 2026.08.18 | ₩13,761 | ₩14,068 | ₩13,640 | ₩13,881 | +0.87% | 1.1억 |
|---|
| 2026.08.17 | ₩14,442 | ₩14,869 | ₩14,322 | ₩14,402 | -0.28% | 8916.5만 |
|---|
| 2026.08.14 | ₩14,068 | ₩14,482 | ₩13,974 | ₩14,375 | +2.18% | 6849.7만 |
|---|
| 2026.08.13 | ₩13,908 | ₩14,576 | ₩13,827 | ₩14,108 | +1.44% | 1.1억 |
|---|
| 2026.08.12 | ₩13,894 | ₩14,028 | ₩13,627 | ₩13,787 | -0.77% | 1.2억 |
|---|
| 2026.08.11 | ₩12,518 | ₩12,719 | ₩12,438 | ₩12,612 | +0.75% | 6591.6만 |
|---|
| 2026.08.10 | ₩12,678 | ₩12,719 | ₩12,184 | ₩12,197 | -3.79% | 4259.3만 |
|---|
| 2026.08.07 | ₩12,812 | ₩12,919 | ₩12,385 | ₩12,505 | -2.40% | 5016.9만 |
|---|
| 2026.08.06 | ₩12,545 | ₩12,852 | ₩12,425 | ₩12,598 | +0.43% | 4714.9만 |
|---|
| 2026.08.05 | ₩13,119 | ₩13,320 | ₩12,772 | ₩12,799 | -2.44% | 6825.4만 |
|---|
| 2026.08.04 | ₩13,320 | ₩13,587 | ₩13,039 | ₩13,253 | -0.50% | 9928.9만 |
|---|
| 2026.08.03 | ₩11,864 | ₩12,598 | ₩11,717 | ₩12,505 | +5.41% | 6111.3만 |
|---|
| 2026.07.31 | ₩12,585 | ₩12,745 | ₩12,091 | ₩12,211 | -2.97% | 9172.1만 |
|---|
| 2026.07.30 | ₩12,238 | ₩12,478 | ₩11,917 | ₩12,144 | -0.76% | 1.1억 |
|---|
| 2026.07.29 | ₩11,904 | ₩11,904 | ₩11,182 | ₩11,236 | -5.61% | 9474.1만 |
|---|
| 2026.07.28 | ₩12,091 | ₩12,117 | ₩11,489 | ₩11,930 | -1.33% | 1.1억 |
|---|
| 2026.07.27 | ₩12,491 | ₩12,518 | ₩11,864 | ₩12,398 | -0.75% | 9713.1만 |
|---|
| 2026.07.24 | ₩12,799 | ₩12,946 | ₩12,037 | ₩12,157 | -5.01% | 1.2억 |
|---|
| 2026.07.23 | ₩13,507 | ₩13,841 | ₩12,932 | ₩12,999 | -3.76% | 1.8억 |
|---|
| 2026.07.22 | ₩13,680 | ₩14,001 | ₩13,627 | ₩13,734 | +0.39% | 9375.1만 |
|---|
| 2026.07.21 | ₩14,001 | ₩14,389 | ₩13,961 | ₩14,201 | +1.43% | 1억 |
|---|
| 2026.07.20 | ₩13,654 | ₩13,801 | ₩13,453 | ₩13,467 | -1.37% | 8128.2만 |
|---|
| 2026.07.17 | ₩13,413 | ₩13,814 | ₩13,133 | ₩13,520 | +0.80% | 1.2억 |
|---|
| 2026.07.16 | ₩14,429 | ₩14,549 | ₩13,694 | ₩13,867 | -3.89% | 1.4억 |
|---|
| 2026.07.15 | ₩16,099 | ₩16,099 | ₩14,482 | ₩15,030 | -6.64% | 1.2억 |
|---|
| 2026.07.14 | ₩15,938 | ₩15,952 | ₩15,350 | ₩15,631 | -1.93% | 8752.7만 |
|---|
| 2026.07.13 | ₩16,312 | ₩16,339 | ₩15,497 | ₩15,618 | -4.26% | 1억 |
|---|
| 2026.07.10 | ₩16,673 | ₩16,860 | ₩16,379 | ₩16,620 | -0.32% | 5019.9만 |
|---|
| 2026.07.09 | ₩16,606 | ₩17,541 | ₩16,553 | ₩17,234 | +3.78% | 9781.1만 |
|---|
| 2026.07.08 | ₩15,591 | ₩16,005 | ₩15,471 | ₩15,965 | +2.40% | 5818.5만 |
|---|
| 2026.07.07 | ₩16,032 | ₩16,499 | ₩15,698 | ₩15,831 | -1.25% | 6955.4만 |
|---|
| 2026.07.06 | ₩16,646 | ₩17,047 | ₩16,499 | ₩16,713 | +0.40% | 5047.4만 |
|---|
| 2026.07.02 | ₩16,914 | ₩17,248 | ₩15,898 | ₩16,125 | -4.66% | 7793.9만 |
|---|
| 2026.07.01 | ₩17,154 | ₩17,501 | ₩16,994 | ₩17,248 | +0.55% | 5582.4만 |
|---|
| 2026.06.30 | ₩17,688 | ₩18,022 | ₩17,541 | ₩17,742 | +0.30% | 5306.8만 |
|---|
| 2026.06.29 | ₩17,167 | ₩17,408 | ₩16,246 | ₩17,408 | +1.40% | 9783.5만 |
|---|
| 2026.06.26 | ₩17,956 | ₩17,956 | ₩17,074 | ₩17,381 | -3.20% | 1.4억 |
|---|
| 2026.06.25 | ₩18,877 | ₩18,917 | ₩17,849 | ₩18,677 | -1.06% | 7644.4만 |
|---|
| 2026.06.24 | ₩18,330 | ₩18,917 | ₩18,156 | ₩18,450 | +0.66% | 9157.5만 |
|---|
| 2026.06.23 | ₩17,982 | ₩18,557 | ₩17,662 | ₩18,303 | +1.78% | 8453.8만 |
|---|
| 2026.06.22 | ₩18,490 | ₩19,452 | ₩18,437 | ₩19,278 | +4.26% | 1.2억 |
|---|
| 2026.06.18 | ₩18,704 | ₩18,757 | ₩17,755 | ₩18,022 | -3.64% | 1.3억 |
|---|
| 2026.06.17 | ₩19,158 | ₩19,198 | ₩18,303 | ₩18,477 | -3.56% | 1억 |
|---|
| 2026.06.16 | ₩19,719 | ₩19,759 | ₩18,370 | ₩18,677 | -5.28% | 1.2억 |
|---|
| 2026.06.15 | ₩19,853 | ₩19,933 | ₩19,064 | ₩19,799 | -0.27% | 1.3억 |
|---|
| 2026.06.12 | ₩19,158 | ₩20,133 | ₩19,024 | ₩19,773 | +3.21% | 1.2억 |
|---|
| 2026.06.11 | ₩18,129 | ₩18,931 | ₩17,902 | ₩18,824 | +3.83% | 9478.5만 |
|---|
| 2026.06.10 | ₩18,316 | ₩18,744 | ₩17,795 | ₩17,902 | -2.26% | 9742.7만 |
|---|
| 2026.06.09 | ₩19,479 | ₩19,532 | ₩17,608 | ₩18,503 | -5.01% | 1.9억 |
|---|
| 2026.06.08 | ₩19,853 | ₩20,120 | ₩19,305 | ₩19,492 | -1.82% | 1억 |
|---|
| 2026.06.05 | ₩20,921 | ₩20,935 | ₩18,704 | ₩19,211 | -8.17% | 1.9억 |
|---|
| 2026.06.04 | ₩21,095 | ₩22,284 | ₩20,748 | ₩22,204 | +5.26% | 1.3억 |
|---|
| 2026.06.03 | ₩22,698 | ₩23,313 | ₩21,923 | ₩22,351 | -1.53% | 1.5억 |
|---|
| 2026.06.02 | ₩22,124 | ₩22,859 | ₩21,977 | ₩22,511 | +1.75% | 1.4억 |
|---|
| 2026.06.01 | ₩20,133 | ₩22,070 | ₩19,946 | ₩21,710 | +7.83% | 1.7억 |
|---|
| 2026.05.29 | ₩20,280 | ₩20,387 | ₩19,412 | ₩19,826 | -2.24% | 1.1억 |
|---|
| 2026.05.28 | ₩21,135 | ₩21,149 | ₩20,147 | ₩20,414 | -3.41% | 1.2억 |
|---|
| 2026.05.27 | ₩21,376 | ₩21,442 | ₩20,761 | ₩20,948 | -2.00% | 1.2억 |
|---|
| 2026.05.26 | ₩21,362 | ₩22,217 | ₩20,921 | ₩21,990 | +2.94% | 1.9억 |
|---|
| 2026.05.22 | ₩19,639 | ₩21,082 | ₩19,479 | ₩20,668 | +5.24% | 1.3억 |
|---|
| 2026.05.21 | ₩18,249 | ₩18,998 | ₩18,196 | ₩18,944 | +3.81% | 6392.1만 |
|---|
| 2026.05.20 | ₩18,597 | ₩18,771 | ₩17,769 | ₩18,196 | -2.16% | 7925.2만 |
|---|
| 2026.05.19 | ₩17,929 | ₩18,690 | ₩17,488 | ₩18,263 | +1.86% | 8261.3만 |
|---|
| 2026.05.18 | ₩19,198 | ₩19,345 | ₩18,036 | ₩18,356 | -4.38% | 9172.7만 |
|---|
| 2026.05.15 | ₩18,356 | ₩18,784 | ₩18,196 | ₩18,637 | +1.53% | 1.1억 |
|---|
| 2026.05.14 | ₩20,240 | ₩20,294 | ₩19,105 | ₩19,318 | -4.55% | 1.4억 |
|---|
| 2026.05.13 | ₩18,450 | ₩19,813 | ₩17,996 | ₩19,652 | +6.52% | 1.5억 |
|---|
| 2026.05.12 | ₩18,036 | ₩18,196 | ₩17,141 | ₩17,595 | -2.44% | 1억 |
|---|
| 2026.05.11 | ₩17,328 | ₩18,771 | ₩17,047 | ₩18,597 | +7.32% | 1.4억 |
|---|
| 2026.05.08 | ₩16,499 | ₩17,435 | ₩16,499 | ₩17,127 | +3.81% | 9707.7만 |
|---|
| 2026.05.07 | ₩17,114 | ₩17,154 | ₩16,205 | ₩16,499 | -3.59% | 1.3억 |
|---|
| 2026.05.06 | ₩17,835 | ₩18,089 | ₩17,381 | ₩17,622 | -1.20% | 1.2억 |
|---|
| 2026.05.05 | ₩18,209 | ₩18,677 | ₩17,675 | ₩17,929 | -1.54% | 9531.9만 |
|---|
| 2026.05.04 | ₩17,875 | ₩18,076 | ₩17,394 | ₩17,555 | -1.79% | 1.2억 |
|---|
| 2026.05.01 | ₩17,435 | ₩18,557 | ₩17,194 | ₩17,769 | +1.92% | 1.5억 |
|---|
| 2026.04.30 | ₩16,433 | ₩17,261 | ₩16,179 | ₩17,248 | +4.96% | 1.4억 |
|---|
| 2026.04.29 | ₩15,537 | ₩16,833 | ₩15,471 | ₩16,646 | +7.14% | 1.6억 |
|---|
| 2026.04.28 | ₩14,188 | ₩15,110 | ₩13,974 | ₩15,097 | +6.40% | 1.4억 |
|---|
| 2026.04.27 | ₩14,335 | ₩15,097 | ₩14,282 | ₩14,375 | +0.28% | 1.4억 |
|---|
| 2026.04.24 | ₩14,228 | ₩14,562 | ₩13,774 | ₩13,974 | -1.78% | 1.3억 |
|---|
| 2026.04.23 | ₩14,402 | ₩14,509 | ₩13,493 | ₩13,801 | -4.17% | 1.8억 |
|---|
| 2026.04.22 | ₩13,747 | ₩13,801 | ₩13,079 | ₩13,173 | -4.18% | 1.1억 |
|---|
| 2026.04.21 | ₩14,161 | ₩14,255 | ₩13,841 | ₩13,894 | -1.89% | 6159.1만 |
|---|
| 2026.04.20 | ₩13,948 | ₩14,282 | ₩13,948 | ₩14,161 | +1.53% | 8870.1만 |
|---|
| 2026.04.17 | ₩14,001 | ₩14,014 | ₩13,614 | ₩13,774 | -1.62% | 4883.6만 |
|---|
| 2026.04.16 | ₩13,467 | ₩13,747 | ₩13,280 | ₩13,747 | +2.08% | 5013.1만 |
|---|
| 2026.04.15 | ₩13,854 | ₩13,854 | ₩13,280 | ₩13,346 | -3.66% | 7467.7만 |
|---|
| 2026.04.14 | ₩13,814 | ₩14,108 | ₩13,547 | ₩13,827 | +0.10% | 9960.6만 |
|---|
| 2026.04.13 | ₩13,066 | ₩14,001 | ₩12,946 | ₩13,854 | +6.03% | 1.5억 |
|---|
| 2026.04.10 | ₩12,999 | ₩13,186 | ₩12,505 | ₩12,638 | -2.77% | 8103.3만 |
|---|
| 2026.04.09 | ₩12,572 | ₩12,932 | ₩12,545 | ₩12,759 | +1.49% | 9239.2만 |
|---|
| 2026.04.08 | ₩12,264 | ₩12,719 | ₩12,157 | ₩12,612 | +2.83% | 1.1억 |
|---|
| 2026.04.07 | ₩11,463 | ₩11,917 | ₩11,383 | ₩11,823 | +3.15% | 7834.5만 |
|---|
| 2026.04.06 | ₩12,224 | ₩12,411 | ₩11,810 | ₩11,877 | -2.84% | 8363.8만 |
|---|
| 2026.04.02 | ₩10,795 | ₩11,810 | ₩10,781 | ₩11,783 | +9.16% | 9225.8만 |
|---|
| 2026.04.01 | ₩10,862 | ₩11,262 | ₩10,795 | ₩11,049 | +1.72% | 5981만 |
|---|
| 2026.03.31 | ₩10,608 | ₩10,755 | ₩10,407 | ₩10,741 | +1.26% | 5275.8만 |
|---|
| 2026.03.30 | ₩10,915 | ₩11,008 | ₩10,514 | ₩10,634 | -2.57% | 4573.9만 |
|---|
| 2026.03.27 | ₩10,768 | ₩10,875 | ₩10,501 | ₩10,661 | -0.99% | 5081.7만 |
|---|
| 2026.03.26 | ₩11,276 | ₩11,396 | ₩11,022 | ₩11,062 | -1.90% | 5461.6만 |
|---|
| 2026.03.25 | ₩11,249 | ₩11,409 | ₩11,129 | ₩11,236 | -0.12% | 5598.8만 |
|---|
| 2026.03.24 | ₩10,768 | ₩11,062 | ₩10,741 | ₩11,022 | +2.36% | 5285.4만 |
|---|
| 2026.03.23 | ₩10,728 | ₩10,942 | ₩10,621 | ₩10,768 | +0.37% | 4509.1만 |
|---|
| 2026.03.20 | ₩11,182 | ₩11,249 | ₩10,568 | ₩10,661 | -4.66% | 5511.7만 |
|---|
| 2026.03.19 | ₩10,741 | ₩11,209 | ₩10,688 | ₩11,089 | +3.23% | 6425.7만 |
|---|
| 2026.03.18 | ₩11,423 | ₩11,543 | ₩11,142 | ₩11,169 | -2.22% | 5244.8만 |
|---|
| 2026.03.17 | ₩11,302 | ₩11,623 | ₩11,182 | ₩11,423 | +1.06% | 4972.5만 |
|---|
| 2026.03.16 | ₩11,196 | ₩11,783 | ₩11,089 | ₩11,556 | +3.22% | 7101만 |
|---|
| 2026.03.13 | ₩11,222 | ₩11,570 | ₩10,928 | ₩11,008 | -1.90% | 8230.7만 |
|---|
| 2026.03.12 | ₩10,862 | ₩11,102 | ₩10,715 | ₩10,875 | +0.12% | 8877만 |
|---|
| 2026.03.11 | ₩10,354 | ₩10,701 | ₩10,327 | ₩10,554 | +1.94% | 3469.7만 |
|---|
| 2026.03.10 | ₩10,661 | ₩10,942 | ₩10,381 | ₩10,421 | -2.26% | 6083.8만 |
|---|
| 2026.03.09 | ₩10,207 | ₩10,568 | ₩10,100 | ₩10,541 | +3.27% | 4624.7만 |
|---|
| 2026.03.06 | ₩10,300 | ₩10,501 | ₩10,260 | ₩10,340 | +0.39% | 4350.7만 |
|---|
| 2026.03.05 | ₩10,608 | ₩10,661 | ₩10,247 | ₩10,487 | -1.13% | 4600만 |
|---|
| 2026.03.04 | ₩10,968 | ₩11,142 | ₩10,755 | ₩10,888 | -0.73% | 6914.8만 |
|---|
| 2026.03.03 | ₩10,568 | ₩10,942 | ₩10,234 | ₩10,781 | +2.02% | 8554.7만 |
|---|
| 2026.03.02 | ₩10,140 | ₩11,182 | ₩10,113 | ₩11,035 | +8.83% | 1.3억 |
|---|
| 2026.02.27 | ₩10,020 | ₩10,381 | ₩9,966 | ₩10,314 | +2.93% | 3982.9만 |
|---|
| 2026.02.26 | ₩9,940 | ₩10,020 | ₩9,726 | ₩10,020 | +0.81% | 4402.4만 |
|---|
| 2026.02.25 | ₩10,087 | ₩10,194 | ₩10,073 | ₩10,113 | +0.26% | 2038.1만 |
|---|
| 2026.02.24 | ₩9,953 | ₩10,100 | ₩9,886 | ₩10,006 | +0.54% | 3037.9만 |
|---|
| 2026.02.23 | ₩10,153 | ₩10,314 | ₩10,073 | ₩10,113 | -0.39% | 3200.1만 |
|---|
| 2026.02.20 | ₩10,220 | ₩10,421 | ₩10,087 | ₩10,381 | +1.57% | 7093.8만 |
|---|
| 2026.02.19 | ₩9,966 | ₩10,167 | ₩9,926 | ₩10,153 | +1.88% | 5021.2만 |
|---|
| 2026.02.18 | ₩9,833 | ₩10,020 | ₩9,766 | ₩9,926 | +0.95% | 6187.6만 |
|---|
| 2026.02.17 | ₩9,392 | ₩9,806 | ₩9,379 | ₩9,753 | +3.84% | 6585.7만 |
|---|
| 2026.02.13 | ₩9,285 | ₩9,472 | ₩9,192 | ₩9,392 | +1.15% | 2252.5만 |
|---|
| 2026.02.12 | ₩9,579 | ₩9,632 | ₩9,258 | ₩9,312 | -2.79% | 3587.5만 |
|---|
| 2026.02.11 | ₩9,713 | ₩9,819 | ₩9,539 | ₩9,806 | +0.96% | 3220.6만 |
|---|
| 2026.02.10 | ₩9,566 | ₩9,592 | ₩9,459 | ₩9,459 | -1.12% | 2452.2만 |
|---|
| 2026.02.09 | ₩9,379 | ₩9,606 | ₩9,325 | ₩9,592 | +2.28% | 2797.3만 |
|---|
| 2026.02.06 | ₩9,298 | ₩9,499 | ₩9,298 | ₩9,445 | +1.58% | 2930.4만 |
|---|
| 2026.02.05 | ₩9,018 | ₩9,245 | ₩9,005 | ₩9,165 | +1.63% | 2409.6만 |
|---|
| 2026.02.04 | ₩9,125 | ₩9,365 | ₩8,978 | ₩9,085 | -0.44% | 4680만 |
|---|
| 2026.02.03 | ₩8,831 | ₩8,978 | ₩8,804 | ₩8,938 | +1.21% | 3431.8만 |
|---|
| 2026.02.02 | ₩8,671 | ₩8,938 | ₩8,657 | ₩8,898 | +2.62% | 2877.6만 |
|---|
| 2026.01.30 | ₩8,510 | ₩8,724 | ₩8,483 | ₩8,590 | +0.94% | 4068.2만 |
|---|
| 2026.01.29 | ₩8,470 | ₩8,617 | ₩8,096 | ₩8,403 | -0.79% | 8221.6만 |
|---|
| 2026.01.28 | ₩8,911 | ₩9,151 | ₩8,817 | ₩9,111 | +2.25% | 6427.6만 |
|---|
| 2026.01.27 | ₩9,338 | ₩9,472 | ₩9,245 | ₩9,272 | -0.72% | 4478.5만 |
|---|
| 2026.01.26 | ₩9,085 | ₩9,272 | ₩9,085 | ₩9,232 | +1.62% | 3460.5만 |
|---|
| 2026.01.23 | ₩8,978 | ₩9,111 | ₩8,884 | ₩9,045 | +0.74% | 3343.4만 |
|---|
| 2026.01.22 | ₩8,751 | ₩8,844 | ₩8,671 | ₩8,684 | -0.76% | 3065.7만 |
|---|
| 2026.01.21 | ₩8,524 | ₩8,644 | ₩8,443 | ₩8,604 | +0.94% | 2501.6만 |
|---|
| 2026.01.20 | ₩8,564 | ₩8,764 | ₩8,510 | ₩8,564 | 0.00% | 3815.2만 |
|---|
| 2026.01.16 | ₩8,884 | ₩8,911 | ₩8,724 | ₩8,751 | -1.50% | 2784.3만 |
|---|
| 2026.01.15 | ₩8,898 | ₩9,045 | ₩8,817 | ₩8,831 | -0.75% | 5009.4만 |
|---|
| 2026.01.14 | ₩8,751 | ₩8,831 | ₩8,470 | ₩8,497 | -2.90% | 3458.1만 |
|---|
| 2026.01.13 | ₩8,764 | ₩8,777 | ₩8,644 | ₩8,711 | -0.61% | 2462.2만 |
|---|
| 2026.01.12 | ₩8,617 | ₩8,804 | ₩8,604 | ₩8,791 | +2.02% | 2461.8만 |
|---|
| 2026.01.09 | ₩8,697 | ₩8,751 | ₩8,630 | ₩8,657 | -0.46% | 3042.6만 |
|---|
| 2026.01.08 | ₩8,817 | ₩8,831 | ₩8,590 | ₩8,671 | -1.67% | 4058.5만 |
|---|
| 2026.01.07 | ₩9,045 | ₩9,272 | ₩8,924 | ₩9,071 | +0.30% | 5274.5만 |
|---|
| 2026.01.06 | ₩8,671 | ₩8,697 | ₩8,510 | ₩8,644 | -0.31% | 2305.9만 |
|---|
| 2026.01.05 | ₩8,777 | ₩8,791 | ₩8,644 | ₩8,684 | -1.07% | 3265.4만 |
|---|
| 2026.01.02 | ₩8,804 | ₩8,898 | ₩8,644 | ₩8,697 | -1.21% | 2655.7만 |
|---|
| 2025.12.31 | ₩8,684 | ₩8,697 | ₩8,630 | ₩8,644 | -0.46% | 1051만 |
|---|
| 2025.12.30 | ₩8,804 | ₩8,844 | ₩8,684 | ₩8,697 | -1.21% | 1691.8만 |
|---|
| 2025.12.29 | ₩8,737 | ₩8,817 | ₩8,724 | ₩8,791 | +0.61% | 1198.1만 |
|---|
| 2025.12.26 | ₩8,831 | ₩8,978 | ₩8,817 | ₩8,844 | +0.15% | 1172.9만 |
|---|
| 2025.12.24 | ₩8,737 | ₩8,831 | ₩8,697 | ₩8,804 | +0.76% | 757.4만 |
|---|
| 2025.12.23 | ₩8,711 | ₩8,764 | ₩8,684 | ₩8,724 | +0.15% | 1320.5만 |
|---|
| 2025.12.22 | ₩8,684 | ₩8,777 | ₩8,630 | ₩8,737 | +0.62% | 2584.5만 |
|---|
| 2025.12.19 | ₩8,537 | ₩8,737 | ₩8,510 | ₩8,684 | +1.72% | 2794.6만 |
|---|
| 2025.12.18 | ₩8,550 | ₩8,604 | ₩8,457 | ₩8,524 | -0.31% | 1996.6만 |
|---|
| 2025.12.17 | ₩8,337 | ₩8,377 | ₩8,283 | ₩8,310 | -0.32% | 1710.3만 |
|---|
| 2025.12.16 | ₩8,283 | ₩8,403 | ₩8,243 | ₩8,403 | +1.45% | 2412.2만 |
|---|
| 2025.12.15 | ₩8,363 | ₩8,403 | ₩8,256 | ₩8,283 | -0.96% | 1829.9만 |
|---|
| 2025.12.12 | ₩8,430 | ₩8,470 | ₩8,256 | ₩8,377 | -0.63% | 2481.9만 |
|---|
| 2025.12.11 | ₩8,590 | ₩8,724 | ₩8,483 | ₩8,497 | -1.09% | 2551.4만 |
|---|
| 2025.12.10 | ₩8,256 | ₩8,363 | ₩8,190 | ₩8,310 | +0.65% | 1377만 |
|---|
| 2025.12.09 | ₩8,243 | ₩8,363 | ₩8,243 | ₩8,256 | +0.16% | 1731.2만 |
|---|
| 2025.12.08 | ₩8,149 | ₩8,256 | ₩8,149 | ₩8,216 | +0.82% | 2278.3만 |
|---|
| 2025.12.05 | ₩8,190 | ₩8,243 | ₩8,083 | ₩8,109 | -0.98% | 1783만 |
|---|
| 2025.12.04 | ₩8,323 | ₩8,337 | ₩8,216 | ₩8,230 | -1.12% | 1307.9만 |
|---|
| 2025.12.03 | ₩8,256 | ₩8,390 | ₩8,216 | ₩8,363 | +1.29% | 2328.9만 |
|---|
| 2025.12.02 | ₩8,216 | ₩8,323 | ₩8,216 | ₩8,270 | +0.65% | 1994.7만 |
|---|
| 2025.12.01 | ₩8,230 | ₩8,256 | ₩8,163 | ₩8,176 | -0.65% | 1685.9만 |
|---|
| 2025.11.28 | ₩8,109 | ₩8,163 | ₩8,056 | ₩8,123 | +0.16% | 1210.5만 |
|---|
| 2025.11.26 | ₩8,069 | ₩8,190 | ₩8,069 | ₩8,123 | +0.66% | 2382만 |
|---|
| 2025.11.25 | ₩8,123 | ₩8,190 | ₩8,056 | ₩8,096 | -0.33% | 2954.9만 |
|---|
| 2025.11.24 | ₩7,909 | ₩8,136 | ₩7,896 | ₩8,136 | +2.87% | 3118.3만 |
|---|
| 2025.11.21 | ₩7,962 | ₩8,069 | ₩7,869 | ₩7,936 | -0.34% | 4546.2만 |
|---|
| 2025.11.20 | ₩8,256 | ₩8,296 | ₩7,829 | ₩7,842 | -5.02% | 5583.4만 |
|---|
| 2025.11.19 | ₩8,337 | ₩8,337 | ₩7,989 | ₩8,056 | -3.37% | 8228.9만 |
|---|
| 2025.11.18 | ₩8,711 | ₩8,924 | ₩8,697 | ₩8,871 | +1.84% | 4736.2만 |
|---|
| 2025.11.17 | ₩8,978 | ₩9,045 | ₩8,898 | ₩8,898 | -0.89% | 3343만 |
|---|
| 2025.11.14 | ₩8,911 | ₩9,111 | ₩8,777 | ₩8,991 | +0.90% | 3080.5만 |
|---|
| 2025.11.13 | ₩9,419 | ₩9,659 | ₩9,031 | ₩9,058 | -3.83% | 5592.8만 |
|---|
| 2025.11.12 | ₩9,192 | ₩9,419 | ₩9,098 | ₩9,379 | +2.03% | 5033.6만 |
|---|
| 2025.11.11 | ₩9,218 | ₩9,298 | ₩9,138 | ₩9,218 | 0.00% | 3486만 |
|---|
| 2025.11.10 | ₩9,192 | ₩9,592 | ₩9,045 | ₩9,312 | +1.31% | 4875.1만 |
|---|
| 2025.11.07 | ₩9,205 | ₩9,245 | ₩9,058 | ₩9,138 | -0.73% | 4116.1만 |
|---|
| 2025.11.06 | ₩9,298 | ₩9,338 | ₩9,111 | ₩9,232 | -0.72% | 3491.3만 |
|---|
| 2025.11.05 | ₩9,138 | ₩9,205 | ₩9,125 | ₩9,151 | +0.15% | 3218.3만 |
|---|
| 2025.11.04 | ₩9,232 | ₩9,352 | ₩9,071 | ₩9,098 | -1.45% | 4583.7만 |
|---|
| 2025.11.03 | ₩9,552 | ₩9,632 | ₩9,432 | ₩9,552 | 0.00% | 6025.2만 |
|---|
| 2025.10.31 | ₩9,325 | ₩9,325 | ₩9,058 | ₩9,232 | -1.00% | 9452.4만 |
|---|
| 2025.10.30 | ₩9,592 | ₩9,779 | ₩9,432 | ₩9,526 | -0.70% | 8956.2만 |
|---|
| 2025.10.29 | ₩10,207 | ₩10,207 | ₩9,739 | ₩9,793 | -4.06% | 1.8억 |
|---|
| 2025.10.28 | ₩8,577 | ₩10,942 | ₩8,550 | ₩10,381 | +21.03% | 3.8억 |
|---|
| 2025.10.27 | ₩8,470 | ₩8,604 | ₩8,457 | ₩8,497 | +0.32% | 4124.8만 |
|---|
| 2025.10.24 | ₩8,216 | ₩8,470 | ₩8,203 | ₩8,417 | +2.44% | 7156.5만 |
|---|
| 2025.10.23 | ₩7,869 | ₩8,323 | ₩7,802 | ₩8,243 | +4.75% | 1.1억 |
|---|
| 2025.10.22 | ₩7,428 | ₩7,522 | ₩7,281 | ₩7,415 | -0.18% | 6670.1만 |
|---|
| 2025.10.21 | ₩7,548 | ₩7,562 | ₩7,455 | ₩7,455 | -1.24% | 3762.6만 |
|---|
| 2025.10.20 | ₩7,615 | ₩7,669 | ₩7,575 | ₩7,628 | +0.18% | 3609만 |
|---|
| 2025.10.17 | ₩7,588 | ₩7,722 | ₩7,588 | ₩7,669 | +1.06% | 3178.8만 |
|---|
| 2025.10.16 | ₩7,642 | ₩7,735 | ₩7,535 | ₩7,588 | -0.70% | 3850.5만 |
|---|
| 2025.10.15 | ₩7,348 | ₩7,562 | ₩7,335 | ₩7,548 | +2.73% | 6546.1만 |
|---|
| 2025.10.14 | ₩7,147 | ₩7,348 | ₩7,107 | ₩7,308 | +2.24% | 5086.6만 |
|---|
| 2025.10.13 | ₩7,041 | ₩7,094 | ₩6,934 | ₩7,014 | -0.38% | 4237.3만 |
|---|
| 2025.10.10 | ₩7,081 | ₩7,147 | ₩7,027 | ₩7,107 | +0.38% | 5170.7만 |
|---|