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 | ₩13,840 | ₩14,067 | ₩13,613 | ₩13,840 | 0.00% | 5063.4만 |
| 2026.10.08 | ₩13,813 | ₩13,960 | ₩13,226 | ₩13,546 | -1.93% | 7149.8만 |
| 2026.10.07 | ₩14,121 | ₩14,374 | ₩13,960 | ₩14,187 | +0.47% | 7352.6만 |
| 2026.10.06 | ₩13,773 | ₩14,682 | ₩13,706 | ₩14,655 | +6.40% | 8957.3만 |
| 2026.10.05 | ₩13,960 | ₩14,054 | ₩13,613 | ₩13,626 | -2.39% | 4623.2만 |
| 2026.10.02 | ₩14,161 | ₩14,308 | ₩13,907 | ₩14,161 | 0.00% | 7581.6만 |
| 2026.10.01 | ₩13,519 | ₩13,934 | ₩13,292 | ₩13,853 | +2.47% | 6232.2만 |
| 2026.09.30 | ₩13,840 | ₩13,947 | ₩13,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,546 |
| -2.12% |
| 6450.1만 |
| 2026.09.29 | ₩13,840 | ₩14,040 | ₩13,680 | ₩13,840 | 0.00% | 5552.1만 |
|---|
| 2026.09.28 | ₩13,666 | ₩13,800 | ₩13,306 | ₩13,519 | -1.08% | 5605.6만 |
|---|
| 2026.09.25 | ₩13,934 | ₩14,027 | ₩13,787 | ₩13,880 | -0.38% | 4585.7만 |
|---|
| 2026.09.24 | ₩13,600 | ₩14,080 | ₩13,586 | ₩13,934 | +2.46% | 7538.2만 |
|---|
| 2026.09.23 | ₩14,508 | ₩14,561 | ₩14,134 | ₩14,201 | -2.12% | 6964.8만 |
|---|
| 2026.09.22 | ₩14,107 | ₩14,561 | ₩14,000 | ₩14,455 | +2.46% | 1.1억 |
|---|
| 2026.09.21 | ₩14,668 | ₩14,762 | ₩14,121 | ₩14,615 | -0.36% | 8503만 |
|---|
| 2026.09.18 | ₩14,455 | ₩14,508 | ₩14,054 | ₩14,268 | -1.29% | 1.6억 |
|---|
| 2026.09.17 | ₩14,308 | ₩14,508 | ₩13,974 | ₩14,161 | -1.03% | 1.4억 |
|---|
| 2026.09.16 | ₩13,893 | ₩13,893 | ₩13,252 | ₩13,546 | -2.50% | 1.3억 |
|---|
| 2026.09.15 | ₩13,132 | ₩13,426 | ₩13,092 | ₩13,145 | +0.10% | 8448.2만 |
|---|
| 2026.09.14 | ₩13,413 | ₩13,626 | ₩12,892 | ₩12,892 | -3.88% | 1.3억 |
|---|
| 2026.09.11 | ₩14,455 | ₩14,922 | ₩14,308 | ₩14,869 | +2.87% | 8673.4만 |
|---|
| 2026.09.10 | ₩14,080 | ₩14,361 | ₩13,960 | ₩14,187 | +0.76% | 6613.5만 |
|---|
| 2026.09.09 | ₩14,682 | ₩14,909 | ₩14,348 | ₩14,374 | -2.09% | 8787.6만 |
|---|
| 2026.09.08 | ₩13,974 | ₩14,508 | ₩13,800 | ₩14,227 | +1.82% | 1.1억 |
|---|
| 2026.09.04 | ₩13,359 | ₩13,506 | ₩13,266 | ₩13,399 | +0.30% | 4605.3만 |
|---|
| 2026.09.03 | ₩13,038 | ₩13,079 | ₩12,745 | ₩13,052 | +0.10% | 8202.4만 |
|---|
| 2026.09.02 | ₩13,332 | ₩13,332 | ₩12,998 | ₩13,145 | -1.40% | 4917.9만 |
|---|
| 2026.09.01 | ₩13,439 | ₩13,453 | ₩13,025 | ₩13,266 | -1.29% | 6157.8만 |
|---|
| 2026.08.31 | ₩13,653 | ₩13,733 | ₩13,386 | ₩13,546 | -0.78% | 4554.9만 |
|---|
| 2026.08.28 | ₩14,067 | ₩14,121 | ₩13,573 | ₩13,640 | -3.04% | 5986.6만 |
|---|
| 2026.08.27 | ₩14,201 | ₩14,241 | ₩13,840 | ₩14,147 | -0.38% | 7049.9만 |
|---|
| 2026.08.26 | ₩13,666 | ₩13,907 | ₩13,479 | ₩13,907 | +1.76% | 3728.4만 |
|---|
| 2026.08.25 | ₩13,773 | ₩13,867 | ₩13,640 | ₩13,827 | +0.39% | 3480.1만 |
|---|
| 2026.08.24 | ₩13,332 | ₩13,386 | ₩13,052 | ₩13,306 | -0.20% | 4835.2만 |
|---|
| 2026.08.21 | ₩13,693 | ₩13,853 | ₩13,453 | ₩13,640 | -0.39% | 5893.9만 |
|---|
| 2026.08.20 | ₩13,372 | ₩13,747 | ₩13,185 | ₩13,559 | +1.40% | 7318.3만 |
|---|
| 2026.08.19 | ₩14,308 | ₩14,348 | ₩13,479 | ₩13,533 | -5.42% | 8953.5만 |
|---|
| 2026.08.18 | ₩13,760 | ₩14,067 | ₩13,640 | ₩13,880 | +0.87% | 1.1억 |
|---|
| 2026.08.17 | ₩14,441 | ₩14,869 | ₩14,321 | ₩14,401 | -0.28% | 8916.5만 |
|---|
| 2026.08.14 | ₩14,067 | ₩14,481 | ₩13,974 | ₩14,374 | +2.18% | 6849.7만 |
|---|
| 2026.08.13 | ₩13,907 | ₩14,575 | ₩13,827 | ₩14,107 | +1.44% | 1.1억 |
|---|
| 2026.08.12 | ₩13,893 | ₩14,027 | ₩13,626 | ₩13,787 | -0.77% | 1.2억 |
|---|
| 2026.08.11 | ₩12,517 | ₩12,718 | ₩12,437 | ₩12,611 | +0.75% | 6591.6만 |
|---|
| 2026.08.10 | ₩12,678 | ₩12,718 | ₩12,183 | ₩12,197 | -3.79% | 4259.3만 |
|---|
| 2026.08.07 | ₩12,811 | ₩12,918 | ₩12,384 | ₩12,504 | -2.40% | 5016.9만 |
|---|
| 2026.08.06 | ₩12,544 | ₩12,851 | ₩12,424 | ₩12,598 | +0.43% | 4714.9만 |
|---|
| 2026.08.05 | ₩13,119 | ₩13,319 | ₩12,771 | ₩12,798 | -2.44% | 6825.4만 |
|---|
| 2026.08.04 | ₩13,319 | ₩13,586 | ₩13,038 | ₩13,252 | -0.50% | 9928.9만 |
|---|
| 2026.08.03 | ₩11,863 | ₩12,598 | ₩11,716 | ₩12,504 | +5.41% | 6111.3만 |
|---|
| 2026.07.31 | ₩12,584 | ₩12,745 | ₩12,090 | ₩12,210 | -2.97% | 9172.1만 |
|---|
| 2026.07.30 | ₩12,237 | ₩12,477 | ₩11,916 | ₩12,143 | -0.76% | 1.1억 |
|---|
| 2026.07.29 | ₩11,903 | ₩11,903 | ₩11,182 | ₩11,235 | -5.61% | 9474.1만 |
|---|
| 2026.07.28 | ₩12,090 | ₩12,117 | ₩11,489 | ₩11,930 | -1.33% | 1.1억 |
|---|
| 2026.07.27 | ₩12,491 | ₩12,517 | ₩11,863 | ₩12,397 | -0.75% | 9713.1만 |
|---|
| 2026.07.24 | ₩12,798 | ₩12,945 | ₩12,037 | ₩12,157 | -5.01% | 1.2억 |
|---|
| 2026.07.23 | ₩13,506 | ₩13,840 | ₩12,932 | ₩12,998 | -3.76% | 1.8억 |
|---|
| 2026.07.22 | ₩13,680 | ₩14,000 | ₩13,626 | ₩13,733 | +0.39% | 9375.1만 |
|---|
| 2026.07.21 | ₩14,000 | ₩14,388 | ₩13,960 | ₩14,201 | +1.43% | 1억 |
|---|
| 2026.07.20 | ₩13,653 | ₩13,800 | ₩13,453 | ₩13,466 | -1.37% | 8128.2만 |
|---|
| 2026.07.17 | ₩13,413 | ₩13,813 | ₩13,132 | ₩13,519 | +0.80% | 1.2억 |
|---|
| 2026.07.16 | ₩14,428 | ₩14,548 | ₩13,693 | ₩13,867 | -3.89% | 1.4억 |
|---|
| 2026.07.15 | ₩16,098 | ₩16,098 | ₩14,481 | ₩15,029 | -6.64% | 1.2억 |
|---|
| 2026.07.14 | ₩15,937 | ₩15,951 | ₩15,350 | ₩15,630 | -1.93% | 8752.7만 |
|---|
| 2026.07.13 | ₩16,311 | ₩16,338 | ₩15,497 | ₩15,617 | -4.26% | 1억 |
|---|
| 2026.07.10 | ₩16,672 | ₩16,859 | ₩16,378 | ₩16,619 | -0.32% | 5019.9만 |
|---|
| 2026.07.09 | ₩16,605 | ₩17,540 | ₩16,552 | ₩17,233 | +3.78% | 9781.1만 |
|---|
| 2026.07.08 | ₩15,590 | ₩16,004 | ₩15,470 | ₩15,964 | +2.40% | 5818.5만 |
|---|
| 2026.07.07 | ₩16,031 | ₩16,498 | ₩15,697 | ₩15,831 | -1.25% | 6955.4만 |
|---|
| 2026.07.06 | ₩16,645 | ₩17,046 | ₩16,498 | ₩16,712 | +0.40% | 5047.4만 |
|---|
| 2026.07.02 | ₩16,913 | ₩17,247 | ₩15,897 | ₩16,124 | -4.66% | 7793.9만 |
|---|
| 2026.07.01 | ₩17,153 | ₩17,500 | ₩16,993 | ₩17,247 | +0.55% | 5582.4만 |
|---|
| 2026.06.30 | ₩17,687 | ₩18,021 | ₩17,540 | ₩17,741 | +0.30% | 5306.8만 |
|---|
| 2026.06.29 | ₩17,166 | ₩17,407 | ₩16,245 | ₩17,407 | +1.40% | 9783.5만 |
|---|
| 2026.06.26 | ₩17,955 | ₩17,955 | ₩17,073 | ₩17,380 | -3.20% | 1.4억 |
|---|
| 2026.06.25 | ₩18,876 | ₩18,916 | ₩17,848 | ₩18,676 | -1.06% | 7644.4만 |
|---|
| 2026.06.24 | ₩18,329 | ₩18,916 | ₩18,155 | ₩18,449 | +0.66% | 9157.5만 |
|---|
| 2026.06.23 | ₩17,981 | ₩18,556 | ₩17,661 | ₩18,302 | +1.78% | 8453.8만 |
|---|
| 2026.06.22 | ₩18,489 | ₩19,451 | ₩18,436 | ₩19,277 | +4.26% | 1.2억 |
|---|
| 2026.06.18 | ₩18,703 | ₩18,756 | ₩17,754 | ₩18,021 | -3.64% | 1.3억 |
|---|
| 2026.06.17 | ₩19,157 | ₩19,197 | ₩18,302 | ₩18,476 | -3.56% | 1억 |
|---|
| 2026.06.16 | ₩19,718 | ₩19,758 | ₩18,369 | ₩18,676 | -5.28% | 1.2억 |
|---|
| 2026.06.15 | ₩19,852 | ₩19,932 | ₩19,063 | ₩19,798 | -0.27% | 1.3억 |
|---|
| 2026.06.12 | ₩19,157 | ₩20,132 | ₩19,023 | ₩19,771 | +3.21% | 1.2억 |
|---|
| 2026.06.11 | ₩18,128 | ₩18,930 | ₩17,901 | ₩18,823 | +3.83% | 9478.5만 |
|---|
| 2026.06.10 | ₩18,315 | ₩18,743 | ₩17,794 | ₩17,901 | -2.26% | 9742.7만 |
|---|
| 2026.06.09 | ₩19,478 | ₩19,531 | ₩17,607 | ₩18,502 | -5.01% | 1.9억 |
|---|
| 2026.06.08 | ₩19,852 | ₩20,119 | ₩19,304 | ₩19,491 | -1.82% | 1억 |
|---|
| 2026.06.05 | ₩20,920 | ₩20,934 | ₩18,703 | ₩19,210 | -8.17% | 1.9억 |
|---|
| 2026.06.04 | ₩21,094 | ₩22,283 | ₩20,747 | ₩22,203 | +5.26% | 1.3억 |
|---|
| 2026.06.03 | ₩22,697 | ₩23,312 | ₩21,922 | ₩22,350 | -1.53% | 1.5억 |
|---|
| 2026.06.02 | ₩22,123 | ₩22,857 | ₩21,976 | ₩22,510 | +1.75% | 1.4억 |
|---|
| 2026.06.01 | ₩20,132 | ₩22,069 | ₩19,945 | ₩21,709 | +7.83% | 1.7억 |
|---|
| 2026.05.29 | ₩20,279 | ₩20,386 | ₩19,411 | ₩19,825 | -2.24% | 1.1억 |
|---|
| 2026.05.28 | ₩21,134 | ₩21,147 | ₩20,146 | ₩20,413 | -3.41% | 1.2억 |
|---|
| 2026.05.27 | ₩21,375 | ₩21,441 | ₩20,760 | ₩20,947 | -2.00% | 1.2억 |
|---|
| 2026.05.26 | ₩21,361 | ₩22,216 | ₩20,920 | ₩21,989 | +2.94% | 1.9억 |
|---|
| 2026.05.22 | ₩19,638 | ₩21,081 | ₩19,478 | ₩20,667 | +5.24% | 1.3억 |
|---|
| 2026.05.21 | ₩18,249 | ₩18,997 | ₩18,195 | ₩18,943 | +3.81% | 6392.1만 |
|---|
| 2026.05.20 | ₩18,596 | ₩18,770 | ₩17,768 | ₩18,195 | -2.16% | 7925.2만 |
|---|
| 2026.05.19 | ₩17,928 | ₩18,689 | ₩17,487 | ₩18,262 | +1.86% | 8261.3만 |
|---|
| 2026.05.18 | ₩19,197 | ₩19,344 | ₩18,035 | ₩18,355 | -4.38% | 9172.7만 |
|---|
| 2026.05.15 | ₩18,355 | ₩18,783 | ₩18,195 | ₩18,636 | +1.53% | 1.1억 |
|---|
| 2026.05.14 | ₩20,239 | ₩20,292 | ₩19,104 | ₩19,317 | -4.55% | 1.4억 |
|---|
| 2026.05.13 | ₩18,449 | ₩19,812 | ₩17,995 | ₩19,651 | +6.52% | 1.5억 |
|---|
| 2026.05.12 | ₩18,035 | ₩18,195 | ₩17,140 | ₩17,594 | -2.44% | 1억 |
|---|
| 2026.05.11 | ₩17,327 | ₩18,770 | ₩17,046 | ₩18,596 | +7.32% | 1.4억 |
|---|
| 2026.05.08 | ₩16,498 | ₩17,434 | ₩16,498 | ₩17,126 | +3.81% | 9707.7만 |
|---|
| 2026.05.07 | ₩17,113 | ₩17,153 | ₩16,205 | ₩16,498 | -3.59% | 1.3억 |
|---|
| 2026.05.06 | ₩17,834 | ₩18,088 | ₩17,380 | ₩17,621 | -1.20% | 1.2억 |
|---|
| 2026.05.05 | ₩18,208 | ₩18,676 | ₩17,674 | ₩17,928 | -1.54% | 9531.9만 |
|---|
| 2026.05.04 | ₩17,874 | ₩18,075 | ₩17,394 | ₩17,554 | -1.79% | 1.2억 |
|---|
| 2026.05.01 | ₩17,434 | ₩18,556 | ₩17,193 | ₩17,768 | +1.92% | 1.5억 |
|---|
| 2026.04.30 | ₩16,432 | ₩17,260 | ₩16,178 | ₩17,247 | +4.96% | 1.4억 |
|---|
| 2026.04.29 | ₩15,537 | ₩16,832 | ₩15,470 | ₩16,645 | +7.14% | 1.6억 |
|---|
| 2026.04.28 | ₩14,187 | ₩15,109 | ₩13,974 | ₩15,096 | +6.40% | 1.4억 |
|---|
| 2026.04.27 | ₩14,334 | ₩15,096 | ₩14,281 | ₩14,374 | +0.28% | 1.4억 |
|---|
| 2026.04.24 | ₩14,227 | ₩14,561 | ₩13,773 | ₩13,974 | -1.78% | 1.3억 |
|---|
| 2026.04.23 | ₩14,401 | ₩14,508 | ₩13,493 | ₩13,800 | -4.17% | 1.8억 |
|---|
| 2026.04.22 | ₩13,747 | ₩13,800 | ₩13,079 | ₩13,172 | -4.18% | 1.1억 |
|---|
| 2026.04.21 | ₩14,161 | ₩14,254 | ₩13,840 | ₩13,893 | -1.89% | 6159.1만 |
|---|
| 2026.04.20 | ₩13,947 | ₩14,281 | ₩13,947 | ₩14,161 | +1.53% | 8870.1만 |
|---|
| 2026.04.17 | ₩14,000 | ₩14,014 | ₩13,613 | ₩13,773 | -1.62% | 4883.6만 |
|---|
| 2026.04.16 | ₩13,466 | ₩13,747 | ₩13,279 | ₩13,747 | +2.08% | 5013.1만 |
|---|
| 2026.04.15 | ₩13,853 | ₩13,853 | ₩13,279 | ₩13,346 | -3.66% | 7467.7만 |
|---|
| 2026.04.14 | ₩13,813 | ₩14,107 | ₩13,546 | ₩13,827 | +0.10% | 9960.6만 |
|---|
| 2026.04.13 | ₩13,065 | ₩14,000 | ₩12,945 | ₩13,853 | +6.03% | 1.5억 |
|---|
| 2026.04.10 | ₩12,998 | ₩13,185 | ₩12,504 | ₩12,638 | -2.77% | 8103.3만 |
|---|
| 2026.04.09 | ₩12,571 | ₩12,932 | ₩12,544 | ₩12,758 | +1.49% | 9239.2만 |
|---|
| 2026.04.08 | ₩12,264 | ₩12,718 | ₩12,157 | ₩12,611 | +2.83% | 1.1억 |
|---|
| 2026.04.07 | ₩11,462 | ₩11,916 | ₩11,382 | ₩11,823 | +3.15% | 7834.5만 |
|---|
| 2026.04.06 | ₩12,224 | ₩12,411 | ₩11,809 | ₩11,876 | -2.84% | 8363.8만 |
|---|
| 2026.04.02 | ₩10,794 | ₩11,809 | ₩10,781 | ₩11,783 | +9.16% | 9225.8만 |
|---|
| 2026.04.01 | ₩10,861 | ₩11,262 | ₩10,794 | ₩11,048 | +1.72% | 5981만 |
|---|
| 2026.03.31 | ₩10,607 | ₩10,754 | ₩10,407 | ₩10,741 | +1.26% | 5275.8만 |
|---|
| 2026.03.30 | ₩10,914 | ₩11,008 | ₩10,514 | ₩10,634 | -2.57% | 4573.9만 |
|---|
| 2026.03.27 | ₩10,767 | ₩10,874 | ₩10,500 | ₩10,661 | -0.99% | 5081.7만 |
|---|
| 2026.03.26 | ₩11,275 | ₩11,395 | ₩11,021 | ₩11,061 | -1.90% | 5461.6만 |
|---|
| 2026.03.25 | ₩11,248 | ₩11,409 | ₩11,128 | ₩11,235 | -0.12% | 5598.8만 |
|---|
| 2026.03.24 | ₩10,767 | ₩11,061 | ₩10,741 | ₩11,021 | +2.36% | 5285.4만 |
|---|
| 2026.03.23 | ₩10,727 | ₩10,941 | ₩10,620 | ₩10,767 | +0.37% | 4509.1만 |
|---|
| 2026.03.20 | ₩11,182 | ₩11,248 | ₩10,567 | ₩10,661 | -4.66% | 5511.7만 |
|---|
| 2026.03.19 | ₩10,741 | ₩11,208 | ₩10,687 | ₩11,088 | +3.23% | 6425.7만 |
|---|
| 2026.03.18 | ₩11,422 | ₩11,542 | ₩11,141 | ₩11,168 | -2.22% | 5244.8만 |
|---|
| 2026.03.17 | ₩11,302 | ₩11,622 | ₩11,182 | ₩11,422 | +1.06% | 4972.5만 |
|---|
| 2026.03.16 | ₩11,195 | ₩11,783 | ₩11,088 | ₩11,556 | +3.22% | 7101만 |
|---|
| 2026.03.13 | ₩11,222 | ₩11,569 | ₩10,928 | ₩11,008 | -1.90% | 8230.7만 |
|---|
| 2026.03.12 | ₩10,861 | ₩11,101 | ₩10,714 | ₩10,874 | +0.12% | 8877만 |
|---|
| 2026.03.11 | ₩10,353 | ₩10,701 | ₩10,327 | ₩10,554 | +1.94% | 3469.7만 |
|---|
| 2026.03.10 | ₩10,661 | ₩10,941 | ₩10,380 | ₩10,420 | -2.26% | 6083.8만 |
|---|
| 2026.03.09 | ₩10,206 | ₩10,567 | ₩10,099 | ₩10,540 | +3.27% | 4624.7만 |
|---|
| 2026.03.06 | ₩10,300 | ₩10,500 | ₩10,260 | ₩10,340 | +0.39% | 4350.7만 |
|---|
| 2026.03.05 | ₩10,607 | ₩10,661 | ₩10,246 | ₩10,487 | -1.13% | 4600만 |
|---|
| 2026.03.04 | ₩10,968 | ₩11,141 | ₩10,754 | ₩10,888 | -0.73% | 6914.8만 |
|---|
| 2026.03.03 | ₩10,567 | ₩10,941 | ₩10,233 | ₩10,781 | +2.02% | 8554.7만 |
|---|
| 2026.03.02 | ₩10,140 | ₩11,182 | ₩10,113 | ₩11,035 | +8.83% | 1.3억 |
|---|
| 2026.02.27 | ₩10,019 | ₩10,380 | ₩9,966 | ₩10,313 | +2.93% | 3982.9만 |
|---|
| 2026.02.26 | ₩9,939 | ₩10,019 | ₩9,725 | ₩10,019 | +0.81% | 4402.4만 |
|---|
| 2026.02.25 | ₩10,086 | ₩10,193 | ₩10,073 | ₩10,113 | +0.26% | 2038.1만 |
|---|
| 2026.02.24 | ₩9,953 | ₩10,099 | ₩9,886 | ₩10,006 | +0.54% | 3037.9만 |
|---|
| 2026.02.23 | ₩10,153 | ₩10,313 | ₩10,073 | ₩10,113 | -0.39% | 3200.1만 |
|---|
| 2026.02.20 | ₩10,220 | ₩10,420 | ₩10,086 | ₩10,380 | +1.57% | 7093.8만 |
|---|
| 2026.02.19 | ₩9,966 | ₩10,166 | ₩9,926 | ₩10,153 | +1.88% | 5021.2만 |
|---|
| 2026.02.18 | ₩9,832 | ₩10,019 | ₩9,766 | ₩9,926 | +0.95% | 6187.6만 |
|---|
| 2026.02.17 | ₩9,391 | ₩9,806 | ₩9,378 | ₩9,752 | +3.84% | 6585.7만 |
|---|
| 2026.02.13 | ₩9,285 | ₩9,472 | ₩9,191 | ₩9,391 | +1.15% | 2252.5만 |
|---|
| 2026.02.12 | ₩9,578 | ₩9,632 | ₩9,258 | ₩9,311 | -2.79% | 3587.5만 |
|---|
| 2026.02.11 | ₩9,712 | ₩9,819 | ₩9,538 | ₩9,806 | +0.96% | 3220.6만 |
|---|
| 2026.02.10 | ₩9,565 | ₩9,592 | ₩9,458 | ₩9,458 | -1.12% | 2452.2만 |
|---|
| 2026.02.09 | ₩9,378 | ₩9,605 | ₩9,325 | ₩9,592 | +2.28% | 2797.3만 |
|---|
| 2026.02.06 | ₩9,298 | ₩9,498 | ₩9,298 | ₩9,445 | +1.58% | 2930.4만 |
|---|
| 2026.02.05 | ₩9,017 | ₩9,244 | ₩9,004 | ₩9,164 | +1.63% | 2409.6만 |
|---|
| 2026.02.04 | ₩9,124 | ₩9,365 | ₩8,977 | ₩9,084 | -0.44% | 4680만 |
|---|
| 2026.02.03 | ₩8,830 | ₩8,977 | ₩8,804 | ₩8,937 | +1.21% | 3431.8만 |
|---|
| 2026.02.02 | ₩8,670 | ₩8,937 | ₩8,657 | ₩8,897 | +2.62% | 2877.6만 |
|---|
| 2026.01.30 | ₩8,510 | ₩8,723 | ₩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 | ₩9,244 | ₩9,271 | -0.72% | 4478.5만 |
|---|
| 2026.01.26 | ₩9,084 | ₩9,271 | ₩9,084 | ₩9,231 | +1.62% | 3460.5만 |
|---|
| 2026.01.23 | ₩8,977 | ₩9,111 | ₩8,884 | ₩9,044 | +0.74% | 3343.4만 |
|---|
| 2026.01.22 | ₩8,750 | ₩8,844 | ₩8,670 | ₩8,683 | -0.76% | 3065.7만 |
|---|
| 2026.01.21 | ₩8,523 | ₩8,643 | ₩8,443 | ₩8,603 | +0.94% | 2501.6만 |
|---|
| 2026.01.20 | ₩8,563 | ₩8,764 | ₩8,510 | ₩8,563 | 0.00% | 3815.2만 |
|---|
| 2026.01.16 | ₩8,884 | ₩8,911 | ₩8,723 | ₩8,750 | -1.50% | 2784.3만 |
|---|
| 2026.01.15 | ₩8,897 | ₩9,044 | ₩8,817 | ₩8,830 | -0.75% | 5009.4만 |
|---|
| 2026.01.14 | ₩8,750 | ₩8,830 | ₩8,470 | ₩8,496 | -2.90% | 3458.1만 |
|---|
| 2026.01.13 | ₩8,764 | ₩8,777 | ₩8,643 | ₩8,710 | -0.61% | 2462.2만 |
|---|
| 2026.01.12 | ₩8,617 | ₩8,804 | ₩8,603 | ₩8,790 | +2.02% | 2461.8만 |
|---|
| 2026.01.09 | ₩8,697 | ₩8,750 | ₩8,630 | ₩8,657 | -0.46% | 3042.6만 |
|---|
| 2026.01.08 | ₩8,817 | ₩8,830 | ₩8,590 | ₩8,670 | -1.67% | 4058.5만 |
|---|
| 2026.01.07 | ₩9,044 | ₩9,271 | ₩8,924 | ₩9,071 | +0.30% | 5274.5만 |
|---|
| 2026.01.06 | ₩8,670 | ₩8,697 | ₩8,510 | ₩8,643 | -0.31% | 2305.9만 |
|---|
| 2026.01.05 | ₩8,777 | ₩8,790 | ₩8,643 | ₩8,683 | -1.07% | 3265.4만 |
|---|
| 2026.01.02 | ₩8,804 | ₩8,897 | ₩8,643 | ₩8,697 | -1.21% | 2655.7만 |
|---|
| 2025.12.31 | ₩8,683 | ₩8,697 | ₩8,630 | ₩8,643 | -0.46% | 1051만 |
|---|
| 2025.12.30 | ₩8,804 | ₩8,844 | ₩8,683 | ₩8,697 | -1.21% | 1691.8만 |
|---|
| 2025.12.29 | ₩8,737 | ₩8,817 | ₩8,723 | ₩8,790 | +0.61% | 1198.1만 |
|---|
| 2025.12.26 | ₩8,830 | ₩8,977 | ₩8,817 | ₩8,844 | +0.15% | 1172.9만 |
|---|
| 2025.12.24 | ₩8,737 | ₩8,830 | ₩8,697 | ₩8,804 | +0.76% | 757.4만 |
|---|
| 2025.12.23 | ₩8,710 | ₩8,764 | ₩8,683 | ₩8,723 | +0.15% | 1320.5만 |
|---|
| 2025.12.22 | ₩8,683 | ₩8,777 | ₩8,630 | ₩8,737 | +0.62% | 2584.5만 |
|---|
| 2025.12.19 | ₩8,536 | ₩8,737 | ₩8,510 | ₩8,683 | +1.72% | 2794.6만 |
|---|
| 2025.12.18 | ₩8,550 | ₩8,603 | ₩8,456 | ₩8,523 | -0.31% | 1996.6만 |
|---|
| 2025.12.17 | ₩8,336 | ₩8,376 | ₩8,283 | ₩8,309 | -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 | ₩8,376 | -0.63% | 2481.9만 |
|---|
| 2025.12.11 | ₩8,590 | ₩8,723 | ₩8,483 | ₩8,496 | -1.09% | 2551.4만 |
|---|
| 2025.12.10 | ₩8,256 | ₩8,363 | ₩8,189 | ₩8,309 | +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 | ₩8,189 | ₩8,243 | ₩8,082 | ₩8,109 | -0.98% | 1783만 |
|---|
| 2025.12.04 | ₩8,323 | ₩8,336 | ₩8,216 | ₩8,229 | -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 | ₩8,269 | +0.65% | 1994.7만 |
|---|
| 2025.12.01 | ₩8,229 | ₩8,256 | ₩8,162 | ₩8,176 | -0.65% | 1685.9만 |
|---|
| 2025.11.28 | ₩8,109 | ₩8,162 | ₩8,056 | ₩8,122 | +0.16% | 1210.5만 |
|---|
| 2025.11.26 | ₩8,069 | ₩8,189 | ₩8,069 | ₩8,122 | +0.66% | 2382만 |
|---|
| 2025.11.25 | ₩8,122 | ₩8,189 | ₩8,056 | ₩8,096 | -0.33% | 2954.9만 |
|---|
| 2025.11.24 | ₩7,909 | ₩8,136 | ₩7,895 | ₩8,136 | +2.87% | 3118.3만 |
|---|
| 2025.11.21 | ₩7,962 | ₩8,069 | ₩7,869 | ₩7,935 | -0.34% | 4546.2만 |
|---|
| 2025.11.20 | ₩8,256 | ₩8,296 | ₩7,828 | ₩7,842 | -5.02% | 5583.4만 |
|---|
| 2025.11.19 | ₩8,336 | ₩8,336 | ₩7,989 | ₩8,056 | -3.37% | 8228.9만 |
|---|
| 2025.11.18 | ₩8,710 | ₩8,924 | ₩8,697 | ₩8,870 | +1.84% | 4736.2만 |
|---|
| 2025.11.17 | ₩8,977 | ₩9,044 | ₩8,897 | ₩8,897 | -0.89% | 3343만 |
|---|
| 2025.11.14 | ₩8,911 | ₩9,111 | ₩8,777 | ₩8,991 | +0.90% | 3080.5만 |
|---|
| 2025.11.13 | ₩9,418 | ₩9,659 | ₩9,031 | ₩9,057 | -3.83% | 5592.8만 |
|---|
| 2025.11.12 | ₩9,191 | ₩9,418 | ₩9,098 | ₩9,378 | +2.03% | 5033.6만 |
|---|
| 2025.11.11 | ₩9,218 | ₩9,298 | ₩9,138 | ₩9,218 | 0.00% | 3486만 |
|---|
| 2025.11.10 | ₩9,191 | ₩9,592 | ₩9,044 | ₩9,311 | +1.31% | 4875.1만 |
|---|
| 2025.11.07 | ₩9,204 | ₩9,244 | ₩9,057 | ₩9,138 | -0.73% | 4116.1만 |
|---|
| 2025.11.06 | ₩9,298 | ₩9,338 | ₩9,111 | ₩9,231 | -0.72% | 3491.3만 |
|---|
| 2025.11.05 | ₩9,138 | ₩9,204 | ₩9,124 | ₩9,151 | +0.15% | 3218.3만 |
|---|
| 2025.11.04 | ₩9,231 | ₩9,351 | ₩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 | ₩9,057 | ₩9,231 | -1.00% | 9452.4만 |
|---|
| 2025.10.30 | ₩9,592 | ₩9,779 | ₩9,432 | ₩9,525 | -0.70% | 8956.2만 |
|---|
| 2025.10.29 | ₩10,206 | ₩10,206 | ₩9,739 | ₩9,792 | -4.06% | 1.8억 |
|---|
| 2025.10.28 | ₩8,577 | ₩10,941 | ₩8,550 | ₩10,380 | +21.03% | 3.8억 |
|---|
| 2025.10.27 | ₩8,470 | ₩8,603 | ₩8,456 | ₩8,496 | +0.32% | 4124.8만 |
|---|
| 2025.10.24 | ₩8,216 | ₩8,470 | ₩8,202 | ₩8,416 | +2.44% | 7156.5만 |
|---|
| 2025.10.23 | ₩7,869 | ₩8,323 | ₩7,802 | ₩8,243 | +4.75% | 1.1억 |
|---|
| 2025.10.22 | ₩7,428 | ₩7,521 | ₩7,281 | ₩7,414 | -0.18% | 6670.1만 |
|---|
| 2025.10.21 | ₩7,548 | ₩7,561 | ₩7,454 | ₩7,454 | -1.24% | 3762.6만 |
|---|
| 2025.10.20 | ₩7,615 | ₩7,668 | ₩7,575 | ₩7,628 | +0.18% | 3609만 |
|---|
| 2025.10.17 | ₩7,588 | ₩7,722 | ₩7,588 | ₩7,668 | +1.06% | 3178.8만 |
|---|
| 2025.10.16 | ₩7,641 | ₩7,735 | ₩7,535 | ₩7,588 | -0.70% | 3850.5만 |
|---|
| 2025.10.15 | ₩7,348 | ₩7,561 | ₩7,334 | ₩7,548 | +2.73% | 6546.1만 |
|---|
| 2025.10.14 | ₩7,147 | ₩7,348 | ₩7,107 | ₩7,307 | +2.24% | 5086.6만 |
|---|
| 2025.10.13 | ₩7,040 | ₩7,094 | ₩6,933 | ₩7,014 | -0.38% | 4237.3만 |
|---|
| 2025.10.10 | ₩7,080 | ₩7,147 | ₩7,027 | ₩7,107 | +0.38% | 5170.7만 |
|---|