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 | ₩13,852 | ₩14,079 | ₩13,625 | ₩13,852 | 0.00% | 5063.4만 |
| 2026.10.08 | ₩13,825 | ₩13,972 | ₩13,237 | ₩13,558 | -1.93% | 7149.8만 |
| 2026.10.07 | ₩14,133 | ₩14,387 | ₩13,972 | ₩14,200 | +0.47% | 7352.6만 |
| 2026.10.06 | ₩13,785 | ₩14,695 | ₩13,718 | ₩14,668 | +6.40% | 8957.3만 |
| 2026.10.05 | ₩13,972 | ₩14,066 | ₩13,625 | ₩13,638 | -2.39% | 4623.2만 |
| 2026.10.02 | ₩14,173 | ₩14,320 | ₩13,919 | ₩14,173 | 0.00% | 7581.6만 |
| 2026.10.01 | ₩13,531 | ₩13,946 | ₩13,304 | ₩13,866 | +2.47% | 6232.2만 |
| 2026.09.30 | ₩13,852 | ₩13,959 | ₩13,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,558 |
| -2.12% |
| 6450.1만 |
| 2026.09.29 | ₩13,852 | ₩14,053 | ₩13,692 | ₩13,852 | 0.00% | 5552.1만 |
|---|
| 2026.09.28 | ₩13,678 | ₩13,812 | ₩13,317 | ₩13,531 | -1.08% | 5605.6만 |
|---|
| 2026.09.25 | ₩13,946 | ₩14,039 | ₩13,799 | ₩13,892 | -0.38% | 4585.7만 |
|---|
| 2026.09.24 | ₩13,611 | ₩14,093 | ₩13,598 | ₩13,946 | +2.46% | 7538.2만 |
|---|
| 2026.09.23 | ₩14,521 | ₩14,574 | ₩14,146 | ₩14,213 | -2.12% | 6964.8만 |
|---|
| 2026.09.22 | ₩14,120 | ₩14,574 | ₩14,013 | ₩14,467 | +2.46% | 1.1억 |
|---|
| 2026.09.21 | ₩14,681 | ₩14,775 | ₩14,133 | ₩14,628 | -0.36% | 8503만 |
|---|
| 2026.09.18 | ₩14,467 | ₩14,521 | ₩14,066 | ₩14,280 | -1.29% | 1.6억 |
|---|
| 2026.09.17 | ₩14,320 | ₩14,521 | ₩13,986 | ₩14,173 | -1.03% | 1.4억 |
|---|
| 2026.09.16 | ₩13,906 | ₩13,906 | ₩13,264 | ₩13,558 | -2.50% | 1.3억 |
|---|
| 2026.09.15 | ₩13,143 | ₩13,438 | ₩13,103 | ₩13,157 | +0.10% | 8448.2만 |
|---|
| 2026.09.14 | ₩13,424 | ₩13,638 | ₩12,903 | ₩12,903 | -3.88% | 1.3억 |
|---|
| 2026.09.11 | ₩14,467 | ₩14,935 | ₩14,320 | ₩14,882 | +2.87% | 8673.4만 |
|---|
| 2026.09.10 | ₩14,093 | ₩14,374 | ₩13,972 | ₩14,200 | +0.76% | 6613.5만 |
|---|
| 2026.09.09 | ₩14,695 | ₩14,922 | ₩14,360 | ₩14,387 | -2.09% | 8787.6만 |
|---|
| 2026.09.08 | ₩13,986 | ₩14,521 | ₩13,812 | ₩14,240 | +1.82% | 1.1억 |
|---|
| 2026.09.04 | ₩13,371 | ₩13,518 | ₩13,277 | ₩13,411 | +0.30% | 4605.3만 |
|---|
| 2026.09.03 | ₩13,050 | ₩13,090 | ₩12,756 | ₩13,063 | +0.10% | 8202.4만 |
|---|
| 2026.09.02 | ₩13,344 | ₩13,344 | ₩13,010 | ₩13,157 | -1.40% | 4917.9만 |
|---|
| 2026.09.01 | ₩13,451 | ₩13,464 | ₩13,037 | ₩13,277 | -1.29% | 6157.8만 |
|---|
| 2026.08.31 | ₩13,665 | ₩13,745 | ₩13,398 | ₩13,558 | -0.78% | 4554.9만 |
|---|
| 2026.08.28 | ₩14,079 | ₩14,133 | ₩13,585 | ₩13,652 | -3.04% | 5986.6만 |
|---|
| 2026.08.27 | ₩14,213 | ₩14,253 | ₩13,852 | ₩14,160 | -0.38% | 7049.9만 |
|---|
| 2026.08.26 | ₩13,678 | ₩13,919 | ₩13,491 | ₩13,919 | +1.76% | 3728.4만 |
|---|
| 2026.08.25 | ₩13,785 | ₩13,879 | ₩13,652 | ₩13,839 | +0.39% | 3480.1만 |
|---|
| 2026.08.24 | ₩13,344 | ₩13,398 | ₩13,063 | ₩13,317 | -0.20% | 4835.2만 |
|---|
| 2026.08.21 | ₩13,705 | ₩13,866 | ₩13,464 | ₩13,652 | -0.39% | 5893.9만 |
|---|
| 2026.08.20 | ₩13,384 | ₩13,759 | ₩13,197 | ₩13,571 | +1.40% | 7318.3만 |
|---|
| 2026.08.19 | ₩14,320 | ₩14,360 | ₩13,491 | ₩13,545 | -5.42% | 8953.5만 |
|---|
| 2026.08.18 | ₩13,772 | ₩14,079 | ₩13,652 | ₩13,892 | +0.87% | 1.1억 |
|---|
| 2026.08.17 | ₩14,454 | ₩14,882 | ₩14,333 | ₩14,414 | -0.28% | 8916.5만 |
|---|
| 2026.08.14 | ₩14,079 | ₩14,494 | ₩13,986 | ₩14,387 | +2.18% | 6849.7만 |
|---|
| 2026.08.13 | ₩13,919 | ₩14,588 | ₩13,839 | ₩14,120 | +1.44% | 1.1억 |
|---|
| 2026.08.12 | ₩13,906 | ₩14,039 | ₩13,638 | ₩13,799 | -0.77% | 1.2억 |
|---|
| 2026.08.11 | ₩12,528 | ₩12,729 | ₩12,448 | ₩12,622 | +0.75% | 6591.6만 |
|---|
| 2026.08.10 | ₩12,689 | ₩12,729 | ₩12,194 | ₩12,208 | -3.79% | 4259.3만 |
|---|
| 2026.08.07 | ₩12,823 | ₩12,930 | ₩12,395 | ₩12,515 | -2.40% | 5016.9만 |
|---|
| 2026.08.06 | ₩12,555 | ₩12,863 | ₩12,435 | ₩12,609 | +0.43% | 4714.9만 |
|---|
| 2026.08.05 | ₩13,130 | ₩13,331 | ₩12,782 | ₩12,809 | -2.44% | 6825.4만 |
|---|
| 2026.08.04 | ₩13,331 | ₩13,598 | ₩13,050 | ₩13,264 | -0.50% | 9928.9만 |
|---|
| 2026.08.03 | ₩11,873 | ₩12,609 | ₩11,726 | ₩12,515 | +5.41% | 6111.3만 |
|---|
| 2026.07.31 | ₩12,595 | ₩12,756 | ₩12,101 | ₩12,221 | -2.97% | 9172.1만 |
|---|
| 2026.07.30 | ₩12,248 | ₩12,488 | ₩11,927 | ₩12,154 | -0.76% | 1.1억 |
|---|
| 2026.07.29 | ₩11,913 | ₩11,913 | ₩11,191 | ₩11,245 | -5.61% | 9474.1만 |
|---|
| 2026.07.28 | ₩12,101 | ₩12,127 | ₩11,499 | ₩11,940 | -1.33% | 1.1억 |
|---|
| 2026.07.27 | ₩12,502 | ₩12,528 | ₩11,873 | ₩12,408 | -0.75% | 9713.1만 |
|---|
| 2026.07.24 | ₩12,809 | ₩12,956 | ₩12,047 | ₩12,167 | -5.01% | 1.2억 |
|---|
| 2026.07.23 | ₩13,518 | ₩13,852 | ₩12,943 | ₩13,010 | -3.76% | 1.8억 |
|---|
| 2026.07.22 | ₩13,692 | ₩14,013 | ₩13,638 | ₩13,745 | +0.39% | 9375.1만 |
|---|
| 2026.07.21 | ₩14,013 | ₩14,400 | ₩13,972 | ₩14,213 | +1.43% | 1억 |
|---|
| 2026.07.20 | ₩13,665 | ₩13,812 | ₩13,464 | ₩13,478 | -1.37% | 8128.2만 |
|---|
| 2026.07.17 | ₩13,424 | ₩13,825 | ₩13,143 | ₩13,531 | +0.80% | 1.2억 |
|---|
| 2026.07.16 | ₩14,440 | ₩14,561 | ₩13,705 | ₩13,879 | -3.89% | 1.4억 |
|---|
| 2026.07.15 | ₩16,112 | ₩16,112 | ₩14,494 | ₩15,042 | -6.64% | 1.2억 |
|---|
| 2026.07.14 | ₩15,951 | ₩15,965 | ₩15,363 | ₩15,644 | -1.93% | 8752.7만 |
|---|
| 2026.07.13 | ₩16,326 | ₩16,352 | ₩15,510 | ₩15,630 | -4.26% | 1억 |
|---|
| 2026.07.10 | ₩16,687 | ₩16,874 | ₩16,393 | ₩16,633 | -0.32% | 5019.9만 |
|---|
| 2026.07.09 | ₩16,620 | ₩17,556 | ₩16,566 | ₩17,248 | +3.78% | 9781.1만 |
|---|
| 2026.07.08 | ₩15,604 | ₩16,018 | ₩15,483 | ₩15,978 | +2.40% | 5818.5만 |
|---|
| 2026.07.07 | ₩16,045 | ₩16,513 | ₩15,711 | ₩15,844 | -1.25% | 6955.4만 |
|---|
| 2026.07.06 | ₩16,660 | ₩17,061 | ₩16,513 | ₩16,727 | +0.40% | 5047.4만 |
|---|
| 2026.07.02 | ₩16,927 | ₩17,262 | ₩15,911 | ₩16,139 | -4.66% | 7793.9만 |
|---|
| 2026.07.01 | ₩17,168 | ₩17,516 | ₩17,008 | ₩17,262 | +0.55% | 5582.4만 |
|---|
| 2026.06.30 | ₩17,703 | ₩18,037 | ₩17,556 | ₩17,756 | +0.30% | 5306.8만 |
|---|
| 2026.06.29 | ₩17,181 | ₩17,422 | ₩16,259 | ₩17,422 | +1.40% | 9783.5만 |
|---|
| 2026.06.26 | ₩17,970 | ₩17,970 | ₩17,088 | ₩17,395 | -3.20% | 1.4억 |
|---|
| 2026.06.25 | ₩18,893 | ₩18,933 | ₩17,863 | ₩18,692 | -1.06% | 7644.4만 |
|---|
| 2026.06.24 | ₩18,345 | ₩18,933 | ₩18,171 | ₩18,465 | +0.66% | 9157.5만 |
|---|
| 2026.06.23 | ₩17,997 | ₩18,572 | ₩17,676 | ₩18,318 | +1.78% | 8453.8만 |
|---|
| 2026.06.22 | ₩18,505 | ₩19,468 | ₩18,452 | ₩19,294 | +4.26% | 1.2억 |
|---|
| 2026.06.18 | ₩18,719 | ₩18,773 | ₩17,770 | ₩18,037 | -3.64% | 1.3억 |
|---|
| 2026.06.17 | ₩19,174 | ₩19,214 | ₩18,318 | ₩18,492 | -3.56% | 1억 |
|---|
| 2026.06.16 | ₩19,735 | ₩19,775 | ₩18,385 | ₩18,692 | -5.28% | 1.2억 |
|---|
| 2026.06.15 | ₩19,869 | ₩19,949 | ₩19,080 | ₩19,816 | -0.27% | 1.3억 |
|---|
| 2026.06.12 | ₩19,174 | ₩20,150 | ₩19,040 | ₩19,789 | +3.21% | 1.2억 |
|---|
| 2026.06.11 | ₩18,144 | ₩18,946 | ₩17,917 | ₩18,839 | +3.83% | 9478.5만 |
|---|
| 2026.06.10 | ₩18,331 | ₩18,759 | ₩17,810 | ₩17,917 | -2.26% | 9742.7만 |
|---|
| 2026.06.09 | ₩19,495 | ₩19,548 | ₩17,623 | ₩18,519 | -5.01% | 1.9억 |
|---|
| 2026.06.08 | ₩19,869 | ₩20,136 | ₩19,321 | ₩19,508 | -1.82% | 1억 |
|---|
| 2026.06.05 | ₩20,939 | ₩20,952 | ₩18,719 | ₩19,227 | -8.17% | 1.9억 |
|---|
| 2026.06.04 | ₩21,112 | ₩22,302 | ₩20,765 | ₩22,222 | +5.26% | 1.3억 |
|---|
| 2026.06.03 | ₩22,717 | ₩23,332 | ₩21,941 | ₩22,369 | -1.53% | 1.5억 |
|---|
| 2026.06.02 | ₩22,142 | ₩22,877 | ₩21,995 | ₩22,530 | +1.75% | 1.4억 |
|---|
| 2026.06.01 | ₩20,150 | ₩22,089 | ₩19,963 | ₩21,728 | +7.83% | 1.7억 |
|---|
| 2026.05.29 | ₩20,297 | ₩20,404 | ₩19,428 | ₩19,842 | -2.24% | 1.1억 |
|---|
| 2026.05.28 | ₩21,153 | ₩21,166 | ₩20,163 | ₩20,431 | -3.41% | 1.2억 |
|---|
| 2026.05.27 | ₩21,393 | ₩21,460 | ₩20,778 | ₩20,965 | -2.00% | 1.2억 |
|---|
| 2026.05.26 | ₩21,380 | ₩22,236 | ₩20,939 | ₩22,008 | +2.94% | 1.9억 |
|---|
| 2026.05.22 | ₩19,655 | ₩21,099 | ₩19,495 | ₩20,685 | +5.24% | 1.3억 |
|---|
| 2026.05.21 | ₩18,265 | ₩19,013 | ₩18,211 | ₩18,960 | +3.81% | 6392.1만 |
|---|
| 2026.05.20 | ₩18,612 | ₩18,786 | ₩17,783 | ₩18,211 | -2.16% | 7925.2만 |
|---|
| 2026.05.19 | ₩17,944 | ₩18,706 | ₩17,502 | ₩18,278 | +1.86% | 8261.3만 |
|---|
| 2026.05.18 | ₩19,214 | ₩19,361 | ₩18,051 | ₩18,371 | -4.38% | 9172.7만 |
|---|
| 2026.05.15 | ₩18,371 | ₩18,799 | ₩18,211 | ₩18,652 | +1.53% | 1.1억 |
|---|
| 2026.05.14 | ₩20,257 | ₩20,310 | ₩19,120 | ₩19,334 | -4.55% | 1.4억 |
|---|
| 2026.05.13 | ₩18,465 | ₩19,829 | ₩18,010 | ₩19,668 | +6.52% | 1.5억 |
|---|
| 2026.05.12 | ₩18,051 | ₩18,211 | ₩17,155 | ₩17,609 | -2.44% | 1억 |
|---|
| 2026.05.11 | ₩17,342 | ₩18,786 | ₩17,061 | ₩18,612 | +7.32% | 1.4억 |
|---|
| 2026.05.08 | ₩16,513 | ₩17,449 | ₩16,513 | ₩17,141 | +3.81% | 9707.7만 |
|---|
| 2026.05.07 | ₩17,128 | ₩17,168 | ₩16,219 | ₩16,513 | -3.59% | 1.3억 |
|---|
| 2026.05.06 | ₩17,850 | ₩18,104 | ₩17,395 | ₩17,636 | -1.20% | 1.2억 |
|---|
| 2026.05.05 | ₩18,224 | ₩18,692 | ₩17,690 | ₩17,944 | -1.54% | 9531.9만 |
|---|
| 2026.05.04 | ₩17,890 | ₩18,091 | ₩17,409 | ₩17,569 | -1.79% | 1.2억 |
|---|
| 2026.05.01 | ₩17,449 | ₩18,572 | ₩17,208 | ₩17,783 | +1.92% | 1.5억 |
|---|
| 2026.04.30 | ₩16,446 | ₩17,275 | ₩16,192 | ₩17,262 | +4.96% | 1.4억 |
|---|
| 2026.04.29 | ₩15,550 | ₩16,847 | ₩15,483 | ₩16,660 | +7.14% | 1.6억 |
|---|
| 2026.04.28 | ₩14,200 | ₩15,122 | ₩13,986 | ₩15,109 | +6.40% | 1.4억 |
|---|
| 2026.04.27 | ₩14,347 | ₩15,109 | ₩14,293 | ₩14,387 | +0.28% | 1.4억 |
|---|
| 2026.04.24 | ₩14,240 | ₩14,574 | ₩13,785 | ₩13,986 | -1.78% | 1.3억 |
|---|
| 2026.04.23 | ₩14,414 | ₩14,521 | ₩13,505 | ₩13,812 | -4.17% | 1.8억 |
|---|
| 2026.04.22 | ₩13,759 | ₩13,812 | ₩13,090 | ₩13,184 | -4.18% | 1.1억 |
|---|
| 2026.04.21 | ₩14,173 | ₩14,267 | ₩13,852 | ₩13,906 | -1.89% | 6159.1만 |
|---|
| 2026.04.20 | ₩13,959 | ₩14,293 | ₩13,959 | ₩14,173 | +1.53% | 8870.1만 |
|---|
| 2026.04.17 | ₩14,013 | ₩14,026 | ₩13,625 | ₩13,785 | -1.62% | 4883.6만 |
|---|
| 2026.04.16 | ₩13,478 | ₩13,759 | ₩13,291 | ₩13,759 | +2.08% | 5013.1만 |
|---|
| 2026.04.15 | ₩13,866 | ₩13,866 | ₩13,291 | ₩13,357 | -3.66% | 7467.7만 |
|---|
| 2026.04.14 | ₩13,825 | ₩14,120 | ₩13,558 | ₩13,839 | +0.10% | 9960.6만 |
|---|
| 2026.04.13 | ₩13,077 | ₩14,013 | ₩12,956 | ₩13,866 | +6.03% | 1.5억 |
|---|
| 2026.04.10 | ₩13,010 | ₩13,197 | ₩12,515 | ₩12,649 | -2.77% | 8103.3만 |
|---|
| 2026.04.09 | ₩12,582 | ₩12,943 | ₩12,555 | ₩12,769 | +1.49% | 9239.2만 |
|---|
| 2026.04.08 | ₩12,274 | ₩12,729 | ₩12,167 | ₩12,622 | +2.83% | 1.1억 |
|---|
| 2026.04.07 | ₩11,472 | ₩11,927 | ₩11,392 | ₩11,833 | +3.15% | 7834.5만 |
|---|
| 2026.04.06 | ₩12,234 | ₩12,421 | ₩11,820 | ₩11,887 | -2.84% | 8363.8만 |
|---|
| 2026.04.02 | ₩10,804 | ₩11,820 | ₩10,790 | ₩11,793 | +9.16% | 9225.8만 |
|---|
| 2026.04.01 | ₩10,870 | ₩11,272 | ₩10,804 | ₩11,058 | +1.72% | 5981만 |
|---|
| 2026.03.31 | ₩10,616 | ₩10,763 | ₩10,416 | ₩10,750 | +1.26% | 5275.8만 |
|---|
| 2026.03.30 | ₩10,924 | ₩11,018 | ₩10,523 | ₩10,643 | -2.57% | 4573.9만 |
|---|
| 2026.03.27 | ₩10,777 | ₩10,884 | ₩10,509 | ₩10,670 | -0.99% | 5081.7만 |
|---|
| 2026.03.26 | ₩11,285 | ₩11,405 | ₩11,031 | ₩11,071 | -1.90% | 5461.6만 |
|---|
| 2026.03.25 | ₩11,258 | ₩11,419 | ₩11,138 | ₩11,245 | -0.12% | 5598.8만 |
|---|
| 2026.03.24 | ₩10,777 | ₩11,071 | ₩10,750 | ₩11,031 | +2.36% | 5285.4만 |
|---|
| 2026.03.23 | ₩10,737 | ₩10,951 | ₩10,630 | ₩10,777 | +0.37% | 4509.1만 |
|---|
| 2026.03.20 | ₩11,191 | ₩11,258 | ₩10,576 | ₩10,670 | -4.66% | 5511.7만 |
|---|
| 2026.03.19 | ₩10,750 | ₩11,218 | ₩10,697 | ₩11,098 | +3.23% | 6425.7만 |
|---|
| 2026.03.18 | ₩11,432 | ₩11,552 | ₩11,151 | ₩11,178 | -2.22% | 5244.8만 |
|---|
| 2026.03.17 | ₩11,312 | ₩11,633 | ₩11,191 | ₩11,432 | +1.06% | 4972.5만 |
|---|
| 2026.03.16 | ₩11,205 | ₩11,793 | ₩11,098 | ₩11,566 | +3.22% | 7101만 |
|---|
| 2026.03.13 | ₩11,231 | ₩11,579 | ₩10,937 | ₩11,018 | -1.90% | 8230.7만 |
|---|
| 2026.03.12 | ₩10,870 | ₩11,111 | ₩10,723 | ₩10,884 | +0.12% | 8877만 |
|---|
| 2026.03.11 | ₩10,362 | ₩10,710 | ₩10,336 | ₩10,563 | +1.94% | 3469.7만 |
|---|
| 2026.03.10 | ₩10,670 | ₩10,951 | ₩10,389 | ₩10,429 | -2.26% | 6083.8만 |
|---|
| 2026.03.09 | ₩10,215 | ₩10,576 | ₩10,108 | ₩10,550 | +3.27% | 4624.7만 |
|---|
| 2026.03.06 | ₩10,309 | ₩10,509 | ₩10,269 | ₩10,349 | +0.39% | 4350.7만 |
|---|
| 2026.03.05 | ₩10,616 | ₩10,670 | ₩10,255 | ₩10,496 | -1.13% | 4600만 |
|---|
| 2026.03.04 | ₩10,977 | ₩11,151 | ₩10,763 | ₩10,897 | -0.73% | 6914.8만 |
|---|
| 2026.03.03 | ₩10,576 | ₩10,951 | ₩10,242 | ₩10,790 | +2.02% | 8554.7만 |
|---|
| 2026.03.02 | ₩10,148 | ₩11,191 | ₩10,122 | ₩11,044 | +8.83% | 1.3억 |
|---|
| 2026.02.27 | ₩10,028 | ₩10,389 | ₩9,975 | ₩10,322 | +2.93% | 3982.9만 |
|---|
| 2026.02.26 | ₩9,948 | ₩10,028 | ₩9,734 | ₩10,028 | +0.81% | 4402.4만 |
|---|
| 2026.02.25 | ₩10,095 | ₩10,202 | ₩10,082 | ₩10,122 | +0.26% | 2038.1만 |
|---|
| 2026.02.24 | ₩9,961 | ₩10,108 | ₩9,894 | ₩10,015 | +0.54% | 3037.9만 |
|---|
| 2026.02.23 | ₩10,162 | ₩10,322 | ₩10,082 | ₩10,122 | -0.39% | 3200.1만 |
|---|
| 2026.02.20 | ₩10,229 | ₩10,429 | ₩10,095 | ₩10,389 | +1.57% | 7093.8만 |
|---|
| 2026.02.19 | ₩9,975 | ₩10,175 | ₩9,935 | ₩10,162 | +1.88% | 5021.2만 |
|---|
| 2026.02.18 | ₩9,841 | ₩10,028 | ₩9,774 | ₩9,935 | +0.95% | 6187.6만 |
|---|
| 2026.02.17 | ₩9,400 | ₩9,814 | ₩9,386 | ₩9,761 | +3.84% | 6585.7만 |
|---|
| 2026.02.13 | ₩9,293 | ₩9,480 | ₩9,199 | ₩9,400 | +1.15% | 2252.5만 |
|---|
| 2026.02.12 | ₩9,587 | ₩9,640 | ₩9,266 | ₩9,319 | -2.79% | 3587.5만 |
|---|
| 2026.02.11 | ₩9,721 | ₩9,828 | ₩9,547 | ₩9,814 | +0.96% | 3220.6만 |
|---|
| 2026.02.10 | ₩9,573 | ₩9,600 | ₩9,467 | ₩9,467 | -1.12% | 2452.2만 |
|---|
| 2026.02.09 | ₩9,386 | ₩9,614 | ₩9,333 | ₩9,600 | +2.28% | 2797.3만 |
|---|
| 2026.02.06 | ₩9,306 | ₩9,507 | ₩9,306 | ₩9,453 | +1.58% | 2930.4만 |
|---|
| 2026.02.05 | ₩9,025 | ₩9,253 | ₩9,012 | ₩9,172 | +1.63% | 2409.6만 |
|---|
| 2026.02.04 | ₩9,132 | ₩9,373 | ₩8,985 | ₩9,092 | -0.44% | 4680만 |
|---|
| 2026.02.03 | ₩8,838 | ₩8,985 | ₩8,811 | ₩8,945 | +1.21% | 3431.8만 |
|---|
| 2026.02.02 | ₩8,678 | ₩8,945 | ₩8,664 | ₩8,905 | +2.62% | 2877.6만 |
|---|
| 2026.01.30 | ₩8,517 | ₩8,731 | ₩8,490 | ₩8,597 | +0.94% | 4068.2만 |
|---|
| 2026.01.29 | ₩8,477 | ₩8,624 | ₩8,103 | ₩8,410 | -0.79% | 8221.6만 |
|---|
| 2026.01.28 | ₩8,918 | ₩9,159 | ₩8,825 | ₩9,119 | +2.25% | 6427.6만 |
|---|
| 2026.01.27 | ₩9,346 | ₩9,480 | ₩9,253 | ₩9,279 | -0.72% | 4478.5만 |
|---|
| 2026.01.26 | ₩9,092 | ₩9,279 | ₩9,092 | ₩9,239 | +1.62% | 3460.5만 |
|---|
| 2026.01.23 | ₩8,985 | ₩9,119 | ₩8,892 | ₩9,052 | +0.74% | 3343.4만 |
|---|
| 2026.01.22 | ₩8,758 | ₩8,851 | ₩8,678 | ₩8,691 | -0.76% | 3065.7만 |
|---|
| 2026.01.21 | ₩8,531 | ₩8,651 | ₩8,450 | ₩8,611 | +0.94% | 2501.6만 |
|---|
| 2026.01.20 | ₩8,571 | ₩8,771 | ₩8,517 | ₩8,571 | 0.00% | 3815.2만 |
|---|
| 2026.01.16 | ₩8,892 | ₩8,918 | ₩8,731 | ₩8,758 | -1.50% | 2784.3만 |
|---|
| 2026.01.15 | ₩8,905 | ₩9,052 | ₩8,825 | ₩8,838 | -0.75% | 5009.4만 |
|---|
| 2026.01.14 | ₩8,758 | ₩8,838 | ₩8,477 | ₩8,504 | -2.90% | 3458.1만 |
|---|
| 2026.01.13 | ₩8,771 | ₩8,785 | ₩8,651 | ₩8,718 | -0.61% | 2462.2만 |
|---|
| 2026.01.12 | ₩8,624 | ₩8,811 | ₩8,611 | ₩8,798 | +2.02% | 2461.8만 |
|---|
| 2026.01.09 | ₩8,704 | ₩8,758 | ₩8,638 | ₩8,664 | -0.46% | 3042.6만 |
|---|
| 2026.01.08 | ₩8,825 | ₩8,838 | ₩8,597 | ₩8,678 | -1.67% | 4058.5만 |
|---|
| 2026.01.07 | ₩9,052 | ₩9,279 | ₩8,932 | ₩9,079 | +0.30% | 5274.5만 |
|---|
| 2026.01.06 | ₩8,678 | ₩8,704 | ₩8,517 | ₩8,651 | -0.31% | 2305.9만 |
|---|
| 2026.01.05 | ₩8,785 | ₩8,798 | ₩8,651 | ₩8,691 | -1.07% | 3265.4만 |
|---|
| 2026.01.02 | ₩8,811 | ₩8,905 | ₩8,651 | ₩8,704 | -1.21% | 2655.7만 |
|---|
| 2025.12.31 | ₩8,691 | ₩8,704 | ₩8,638 | ₩8,651 | -0.46% | 1051만 |
|---|
| 2025.12.30 | ₩8,811 | ₩8,851 | ₩8,691 | ₩8,704 | -1.21% | 1691.8만 |
|---|
| 2025.12.29 | ₩8,745 | ₩8,825 | ₩8,731 | ₩8,798 | +0.61% | 1198.1만 |
|---|
| 2025.12.26 | ₩8,838 | ₩8,985 | ₩8,825 | ₩8,851 | +0.15% | 1172.9만 |
|---|
| 2025.12.24 | ₩8,745 | ₩8,838 | ₩8,704 | ₩8,811 | +0.76% | 757.4만 |
|---|
| 2025.12.23 | ₩8,718 | ₩8,771 | ₩8,691 | ₩8,731 | +0.15% | 1320.5만 |
|---|
| 2025.12.22 | ₩8,691 | ₩8,785 | ₩8,638 | ₩8,745 | +0.62% | 2584.5만 |
|---|
| 2025.12.19 | ₩8,544 | ₩8,745 | ₩8,517 | ₩8,691 | +1.72% | 2794.6만 |
|---|
| 2025.12.18 | ₩8,557 | ₩8,611 | ₩8,464 | ₩8,531 | -0.31% | 1996.6만 |
|---|
| 2025.12.17 | ₩8,343 | ₩8,383 | ₩8,290 | ₩8,317 | -0.32% | 1710.3만 |
|---|
| 2025.12.16 | ₩8,290 | ₩8,410 | ₩8,250 | ₩8,410 | +1.45% | 2412.2만 |
|---|
| 2025.12.15 | ₩8,370 | ₩8,410 | ₩8,263 | ₩8,290 | -0.96% | 1829.9만 |
|---|
| 2025.12.12 | ₩8,437 | ₩8,477 | ₩8,263 | ₩8,383 | -0.63% | 2481.9만 |
|---|
| 2025.12.11 | ₩8,597 | ₩8,731 | ₩8,490 | ₩8,504 | -1.09% | 2551.4만 |
|---|
| 2025.12.10 | ₩8,263 | ₩8,370 | ₩8,196 | ₩8,317 | +0.65% | 1377만 |
|---|
| 2025.12.09 | ₩8,250 | ₩8,370 | ₩8,250 | ₩8,263 | +0.16% | 1731.2만 |
|---|
| 2025.12.08 | ₩8,156 | ₩8,263 | ₩8,156 | ₩8,223 | +0.82% | 2278.3만 |
|---|
| 2025.12.05 | ₩8,196 | ₩8,250 | ₩8,089 | ₩8,116 | -0.98% | 1783만 |
|---|
| 2025.12.04 | ₩8,330 | ₩8,343 | ₩8,223 | ₩8,236 | -1.12% | 1307.9만 |
|---|
| 2025.12.03 | ₩8,263 | ₩8,397 | ₩8,223 | ₩8,370 | +1.29% | 2328.9만 |
|---|
| 2025.12.02 | ₩8,223 | ₩8,330 | ₩8,223 | ₩8,277 | +0.65% | 1994.7만 |
|---|
| 2025.12.01 | ₩8,236 | ₩8,263 | ₩8,170 | ₩8,183 | -0.65% | 1685.9만 |
|---|
| 2025.11.28 | ₩8,116 | ₩8,170 | ₩8,063 | ₩8,129 | +0.16% | 1210.5만 |
|---|
| 2025.11.26 | ₩8,076 | ₩8,196 | ₩8,076 | ₩8,129 | +0.66% | 2382만 |
|---|
| 2025.11.25 | ₩8,129 | ₩8,196 | ₩8,063 | ₩8,103 | -0.33% | 2954.9만 |
|---|
| 2025.11.24 | ₩7,916 | ₩8,143 | ₩7,902 | ₩8,143 | +2.87% | 3118.3만 |
|---|
| 2025.11.21 | ₩7,969 | ₩8,076 | ₩7,875 | ₩7,942 | -0.34% | 4546.2만 |
|---|
| 2025.11.20 | ₩8,263 | ₩8,303 | ₩7,835 | ₩7,849 | -5.02% | 5583.4만 |
|---|
| 2025.11.19 | ₩8,343 | ₩8,343 | ₩7,996 | ₩8,063 | -3.37% | 8228.9만 |
|---|
| 2025.11.18 | ₩8,718 | ₩8,932 | ₩8,704 | ₩8,878 | +1.84% | 4736.2만 |
|---|
| 2025.11.17 | ₩8,985 | ₩9,052 | ₩8,905 | ₩8,905 | -0.89% | 3343만 |
|---|
| 2025.11.14 | ₩8,918 | ₩9,119 | ₩8,785 | ₩8,999 | +0.90% | 3080.5만 |
|---|
| 2025.11.13 | ₩9,426 | ₩9,667 | ₩9,039 | ₩9,065 | -3.83% | 5592.8만 |
|---|
| 2025.11.12 | ₩9,199 | ₩9,426 | ₩9,106 | ₩9,386 | +2.03% | 5033.6만 |
|---|
| 2025.11.11 | ₩9,226 | ₩9,306 | ₩9,146 | ₩9,226 | 0.00% | 3486만 |
|---|
| 2025.11.10 | ₩9,199 | ₩9,600 | ₩9,052 | ₩9,319 | +1.31% | 4875.1만 |
|---|
| 2025.11.07 | ₩9,212 | ₩9,253 | ₩9,065 | ₩9,146 | -0.73% | 4116.1만 |
|---|
| 2025.11.06 | ₩9,306 | ₩9,346 | ₩9,119 | ₩9,239 | -0.72% | 3491.3만 |
|---|
| 2025.11.05 | ₩9,146 | ₩9,212 | ₩9,132 | ₩9,159 | +0.15% | 3218.3만 |
|---|
| 2025.11.04 | ₩9,239 | ₩9,360 | ₩9,079 | ₩9,106 | -1.45% | 4583.7만 |
|---|
| 2025.11.03 | ₩9,560 | ₩9,640 | ₩9,440 | ₩9,560 | 0.00% | 6025.2만 |
|---|
| 2025.10.31 | ₩9,333 | ₩9,333 | ₩9,065 | ₩9,239 | -1.00% | 9452.4만 |
|---|
| 2025.10.30 | ₩9,600 | ₩9,787 | ₩9,440 | ₩9,533 | -0.70% | 8956.2만 |
|---|
| 2025.10.29 | ₩10,215 | ₩10,215 | ₩9,747 | ₩9,801 | -4.06% | 1.8억 |
|---|
| 2025.10.28 | ₩8,584 | ₩10,951 | ₩8,557 | ₩10,389 | +21.03% | 3.8억 |
|---|
| 2025.10.27 | ₩8,477 | ₩8,611 | ₩8,464 | ₩8,504 | +0.32% | 4124.8만 |
|---|
| 2025.10.24 | ₩8,223 | ₩8,477 | ₩8,210 | ₩8,424 | +2.44% | 7156.5만 |
|---|
| 2025.10.23 | ₩7,875 | ₩8,330 | ₩7,809 | ₩8,250 | +4.75% | 1.1억 |
|---|
| 2025.10.22 | ₩7,434 | ₩7,528 | ₩7,287 | ₩7,421 | -0.18% | 6670.1만 |
|---|
| 2025.10.21 | ₩7,555 | ₩7,568 | ₩7,461 | ₩7,461 | -1.24% | 3762.6만 |
|---|
| 2025.10.20 | ₩7,621 | ₩7,675 | ₩7,581 | ₩7,635 | +0.18% | 3609만 |
|---|
| 2025.10.17 | ₩7,595 | ₩7,728 | ₩7,595 | ₩7,675 | +1.06% | 3178.8만 |
|---|
| 2025.10.16 | ₩7,648 | ₩7,742 | ₩7,541 | ₩7,595 | -0.70% | 3850.5만 |
|---|
| 2025.10.15 | ₩7,354 | ₩7,568 | ₩7,341 | ₩7,555 | +2.73% | 6546.1만 |
|---|
| 2025.10.14 | ₩7,153 | ₩7,354 | ₩7,113 | ₩7,314 | +2.24% | 5086.6만 |
|---|
| 2025.10.13 | ₩7,046 | ₩7,100 | ₩6,939 | ₩7,020 | -0.38% | 4237.3만 |
|---|
| 2025.10.10 | ₩7,087 | ₩7,153 | ₩7,033 | ₩7,113 | +0.38% | 5170.7만 |
|---|