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 | ₩13,828 | ₩14,055 | ₩13,602 | ₩13,828 | 0.00% | 5063.4만 |
| 2026.10.08 | ₩13,802 | ₩13,949 | ₩13,214 | ₩13,535 | -1.93% | 7149.8만 |
| 2026.10.07 | ₩14,109 | ₩14,362 | ₩13,949 | ₩14,175 | +0.47% | 7352.6만 |
| 2026.10.06 | ₩13,762 | ₩14,669 | ₩13,695 | ₩14,643 | +6.40% | 8957.3만 |
| 2026.10.05 | ₩13,949 | ₩14,042 | ₩13,602 | ₩13,615 | -2.39% | 4623.2만 |
| 2026.10.02 | ₩14,149 | ₩14,296 | ₩13,895 | ₩14,149 | 0.00% | 7581.6만 |
| 2026.10.01 | ₩13,508 | ₩13,922 | ₩13,281 | ₩13,842 | +2.47% | 6232.2만 |
| 2026.09.30 | ₩13,828 | ₩13,935 | ₩13,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,535 |
| -2.12% |
| 6450.1만 |
| 2026.09.29 | ₩13,828 | ₩14,029 | ₩13,668 | ₩13,828 | 0.00% | 5552.1만 |
|---|
| 2026.09.28 | ₩13,655 | ₩13,788 | ₩13,295 | ₩13,508 | -1.08% | 5605.6만 |
|---|
| 2026.09.25 | ₩13,922 | ₩14,015 | ₩13,775 | ₩13,868 | -0.38% | 4585.7만 |
|---|
| 2026.09.24 | ₩13,588 | ₩14,069 | ₩13,575 | ₩13,922 | +2.46% | 7538.2만 |
|---|
| 2026.09.23 | ₩14,496 | ₩14,549 | ₩14,122 | ₩14,189 | -2.12% | 6964.8만 |
|---|
| 2026.09.22 | ₩14,095 | ₩14,549 | ₩13,989 | ₩14,442 | +2.46% | 1.1억 |
|---|
| 2026.09.21 | ₩14,656 | ₩14,749 | ₩14,109 | ₩14,603 | -0.36% | 8503만 |
|---|
| 2026.09.18 | ₩14,442 | ₩14,496 | ₩14,042 | ₩14,256 | -1.29% | 1.6억 |
|---|
| 2026.09.17 | ₩14,296 | ₩14,496 | ₩13,962 | ₩14,149 | -1.03% | 1.4억 |
|---|
| 2026.09.16 | ₩13,882 | ₩13,882 | ₩13,241 | ₩13,535 | -2.50% | 1.3억 |
|---|
| 2026.09.15 | ₩13,121 | ₩13,415 | ₩13,081 | ₩13,134 | +0.10% | 8448.2만 |
|---|
| 2026.09.14 | ₩13,401 | ₩13,615 | ₩12,881 | ₩12,881 | -3.88% | 1.3억 |
|---|
| 2026.09.11 | ₩14,442 | ₩14,910 | ₩14,296 | ₩14,856 | +2.87% | 8673.4만 |
|---|
| 2026.09.10 | ₩14,069 | ₩14,349 | ₩13,949 | ₩14,175 | +0.76% | 6613.5만 |
|---|
| 2026.09.09 | ₩14,669 | ₩14,896 | ₩14,336 | ₩14,362 | -2.09% | 8787.6만 |
|---|
| 2026.09.08 | ₩13,962 | ₩14,496 | ₩13,788 | ₩14,216 | +1.82% | 1.1억 |
|---|
| 2026.09.04 | ₩13,348 | ₩13,495 | ₩13,254 | ₩13,388 | +0.30% | 4605.3만 |
|---|
| 2026.09.03 | ₩13,028 | ₩13,068 | ₩12,734 | ₩13,041 | +0.10% | 8202.4만 |
|---|
| 2026.09.02 | ₩13,321 | ₩13,321 | ₩12,988 | ₩13,134 | -1.40% | 4917.9만 |
|---|
| 2026.09.01 | ₩13,428 | ₩13,441 | ₩13,014 | ₩13,254 | -1.29% | 6157.8만 |
|---|
| 2026.08.31 | ₩13,642 | ₩13,722 | ₩13,375 | ₩13,535 | -0.78% | 4554.9만 |
|---|
| 2026.08.28 | ₩14,055 | ₩14,109 | ₩13,561 | ₩13,628 | -3.04% | 5986.6만 |
|---|
| 2026.08.27 | ₩14,189 | ₩14,229 | ₩13,828 | ₩14,135 | -0.38% | 7049.9만 |
|---|
| 2026.08.26 | ₩13,655 | ₩13,895 | ₩13,468 | ₩13,895 | +1.76% | 3728.4만 |
|---|
| 2026.08.25 | ₩13,762 | ₩13,855 | ₩13,628 | ₩13,815 | +0.39% | 3480.1만 |
|---|
| 2026.08.24 | ₩13,321 | ₩13,375 | ₩13,041 | ₩13,295 | -0.20% | 4835.2만 |
|---|
| 2026.08.21 | ₩13,682 | ₩13,842 | ₩13,441 | ₩13,628 | -0.39% | 5893.9만 |
|---|
| 2026.08.20 | ₩13,361 | ₩13,735 | ₩13,174 | ₩13,548 | +1.40% | 7318.3만 |
|---|
| 2026.08.19 | ₩14,296 | ₩14,336 | ₩13,468 | ₩13,521 | -5.42% | 8953.5만 |
|---|
| 2026.08.18 | ₩13,748 | ₩14,055 | ₩13,628 | ₩13,868 | +0.87% | 1.1억 |
|---|
| 2026.08.17 | ₩14,429 | ₩14,856 | ₩14,309 | ₩14,389 | -0.28% | 8916.5만 |
|---|
| 2026.08.14 | ₩14,055 | ₩14,469 | ₩13,962 | ₩14,362 | +2.18% | 6849.7만 |
|---|
| 2026.08.13 | ₩13,895 | ₩14,563 | ₩13,815 | ₩14,095 | +1.44% | 1.1억 |
|---|
| 2026.08.12 | ₩13,882 | ₩14,015 | ₩13,615 | ₩13,775 | -0.77% | 1.2억 |
|---|
| 2026.08.11 | ₩12,507 | ₩12,707 | ₩12,427 | ₩12,600 | +0.75% | 6591.6만 |
|---|
| 2026.08.10 | ₩12,667 | ₩12,707 | ₩12,173 | ₩12,187 | -3.79% | 4259.3만 |
|---|
| 2026.08.07 | ₩12,801 | ₩12,907 | ₩12,374 | ₩12,494 | -2.40% | 5016.9만 |
|---|
| 2026.08.06 | ₩12,534 | ₩12,841 | ₩12,414 | ₩12,587 | +0.43% | 4714.9만 |
|---|
| 2026.08.05 | ₩13,108 | ₩13,308 | ₩12,761 | ₩12,787 | -2.44% | 6825.4만 |
|---|
| 2026.08.04 | ₩13,308 | ₩13,575 | ₩13,028 | ₩13,241 | -0.50% | 9928.9만 |
|---|
| 2026.08.03 | ₩11,853 | ₩12,587 | ₩11,706 | ₩12,494 | +5.41% | 6111.3만 |
|---|
| 2026.07.31 | ₩12,574 | ₩12,734 | ₩12,080 | ₩12,200 | -2.97% | 9172.1만 |
|---|
| 2026.07.30 | ₩12,227 | ₩12,467 | ₩11,906 | ₩12,133 | -0.76% | 1.1억 |
|---|
| 2026.07.29 | ₩11,893 | ₩11,893 | ₩11,172 | ₩11,226 | -5.61% | 9474.1만 |
|---|
| 2026.07.28 | ₩12,080 | ₩12,107 | ₩11,479 | ₩11,920 | -1.33% | 1.1억 |
|---|
| 2026.07.27 | ₩12,480 | ₩12,507 | ₩11,853 | ₩12,387 | -0.75% | 9713.1만 |
|---|
| 2026.07.24 | ₩12,787 | ₩12,934 | ₩12,026 | ₩12,147 | -5.01% | 1.2억 |
|---|
| 2026.07.23 | ₩13,495 | ₩13,828 | ₩12,921 | ₩12,988 | -3.76% | 1.8억 |
|---|
| 2026.07.22 | ₩13,668 | ₩13,989 | ₩13,615 | ₩13,722 | +0.39% | 9375.1만 |
|---|
| 2026.07.21 | ₩13,989 | ₩14,376 | ₩13,949 | ₩14,189 | +1.43% | 1억 |
|---|
| 2026.07.20 | ₩13,642 | ₩13,788 | ₩13,441 | ₩13,455 | -1.37% | 8128.2만 |
|---|
| 2026.07.17 | ₩13,401 | ₩13,802 | ₩13,121 | ₩13,508 | +0.80% | 1.2억 |
|---|
| 2026.07.16 | ₩14,416 | ₩14,536 | ₩13,682 | ₩13,855 | -3.89% | 1.4억 |
|---|
| 2026.07.15 | ₩16,084 | ₩16,084 | ₩14,469 | ₩15,016 | -6.64% | 1.2억 |
|---|
| 2026.07.14 | ₩15,924 | ₩15,937 | ₩15,337 | ₩15,617 | -1.93% | 8752.7만 |
|---|
| 2026.07.13 | ₩16,298 | ₩16,324 | ₩15,484 | ₩15,604 | -4.26% | 1억 |
|---|
| 2026.07.10 | ₩16,658 | ₩16,845 | ₩16,365 | ₩16,605 | -0.32% | 5019.9만 |
|---|
| 2026.07.09 | ₩16,591 | ₩17,526 | ₩16,538 | ₩17,219 | +3.78% | 9781.1만 |
|---|
| 2026.07.08 | ₩15,577 | ₩15,991 | ₩15,457 | ₩15,951 | +2.40% | 5818.5만 |
|---|
| 2026.07.07 | ₩16,017 | ₩16,485 | ₩15,684 | ₩15,817 | -1.25% | 6955.4만 |
|---|
| 2026.07.06 | ₩16,631 | ₩17,032 | ₩16,485 | ₩16,698 | +0.40% | 5047.4만 |
|---|
| 2026.07.02 | ₩16,898 | ₩17,232 | ₩15,884 | ₩16,111 | -4.66% | 7793.9만 |
|---|
| 2026.07.01 | ₩17,139 | ₩17,486 | ₩16,979 | ₩17,232 | +0.55% | 5582.4만 |
|---|
| 2026.06.30 | ₩17,673 | ₩18,006 | ₩17,526 | ₩17,726 | +0.30% | 5306.8만 |
|---|
| 2026.06.29 | ₩17,152 | ₩17,392 | ₩16,231 | ₩17,392 | +1.40% | 9783.5만 |
|---|
| 2026.06.26 | ₩17,940 | ₩17,940 | ₩17,059 | ₩17,366 | -3.20% | 1.4억 |
|---|
| 2026.06.25 | ₩18,861 | ₩18,901 | ₩17,833 | ₩18,660 | -1.06% | 7644.4만 |
|---|
| 2026.06.24 | ₩18,313 | ₩18,901 | ₩18,140 | ₩18,433 | +0.66% | 9157.5만 |
|---|
| 2026.06.23 | ₩17,966 | ₩18,540 | ₩17,646 | ₩18,287 | +1.78% | 8453.8만 |
|---|
| 2026.06.22 | ₩18,473 | ₩19,435 | ₩18,420 | ₩19,261 | +4.26% | 1.2억 |
|---|
| 2026.06.18 | ₩18,687 | ₩18,740 | ₩17,739 | ₩18,006 | -3.64% | 1.3억 |
|---|
| 2026.06.17 | ₩19,141 | ₩19,181 | ₩18,287 | ₩18,460 | -3.56% | 1억 |
|---|
| 2026.06.16 | ₩19,702 | ₩19,742 | ₩18,353 | ₩18,660 | -5.28% | 1.2억 |
|---|
| 2026.06.15 | ₩19,835 | ₩19,915 | ₩19,047 | ₩19,782 | -0.27% | 1.3억 |
|---|
| 2026.06.12 | ₩19,141 | ₩20,115 | ₩19,007 | ₩19,755 | +3.21% | 1.2억 |
|---|
| 2026.06.11 | ₩18,113 | ₩18,914 | ₩17,886 | ₩18,807 | +3.83% | 9478.5만 |
|---|
| 2026.06.10 | ₩18,300 | ₩18,727 | ₩17,779 | ₩17,886 | -2.26% | 9742.7만 |
|---|
| 2026.06.09 | ₩19,461 | ₩19,515 | ₩17,593 | ₩18,487 | -5.01% | 1.9억 |
|---|
| 2026.06.08 | ₩19,835 | ₩20,102 | ₩19,288 | ₩19,475 | -1.82% | 1억 |
|---|
| 2026.06.05 | ₩20,903 | ₩20,916 | ₩18,687 | ₩19,194 | -8.17% | 1.9억 |
|---|
| 2026.06.04 | ₩21,076 | ₩22,264 | ₩20,729 | ₩22,184 | +5.26% | 1.3억 |
|---|
| 2026.06.03 | ₩22,678 | ₩23,292 | ₩21,904 | ₩22,331 | -1.53% | 1.5억 |
|---|
| 2026.06.02 | ₩22,104 | ₩22,838 | ₩21,957 | ₩22,491 | +1.75% | 1.4억 |
|---|
| 2026.06.01 | ₩20,115 | ₩22,051 | ₩19,928 | ₩21,690 | +7.83% | 1.7억 |
|---|
| 2026.05.29 | ₩20,262 | ₩20,369 | ₩19,394 | ₩19,808 | -2.24% | 1.1억 |
|---|
| 2026.05.28 | ₩21,116 | ₩21,130 | ₩20,129 | ₩20,396 | -3.41% | 1.2억 |
|---|
| 2026.05.27 | ₩21,357 | ₩21,423 | ₩20,743 | ₩20,930 | -2.00% | 1.2억 |
|---|
| 2026.05.26 | ₩21,343 | ₩22,198 | ₩20,903 | ₩21,971 | +2.94% | 1.9억 |
|---|
| 2026.05.22 | ₩19,621 | ₩21,063 | ₩19,461 | ₩20,649 | +5.24% | 1.3억 |
|---|
| 2026.05.21 | ₩18,233 | ₩18,981 | ₩18,180 | ₩18,927 | +3.81% | 6392.1만 |
|---|
| 2026.05.20 | ₩18,580 | ₩18,754 | ₩17,753 | ₩18,180 | -2.16% | 7925.2만 |
|---|
| 2026.05.19 | ₩17,913 | ₩18,674 | ₩17,472 | ₩18,247 | +1.86% | 8261.3만 |
|---|
| 2026.05.18 | ₩19,181 | ₩19,328 | ₩18,020 | ₩18,340 | -4.38% | 9172.7만 |
|---|
| 2026.05.15 | ₩18,340 | ₩18,767 | ₩18,180 | ₩18,620 | +1.53% | 1.1억 |
|---|
| 2026.05.14 | ₩20,222 | ₩20,275 | ₩19,087 | ₩19,301 | -4.55% | 1.4억 |
|---|
| 2026.05.13 | ₩18,433 | ₩19,795 | ₩17,980 | ₩19,635 | +6.52% | 1.5억 |
|---|
| 2026.05.12 | ₩18,020 | ₩18,180 | ₩17,125 | ₩17,579 | -2.44% | 1억 |
|---|
| 2026.05.11 | ₩17,312 | ₩18,754 | ₩17,032 | ₩18,580 | +7.32% | 1.4억 |
|---|
| 2026.05.08 | ₩16,485 | ₩17,419 | ₩16,485 | ₩17,112 | +3.81% | 9707.7만 |
|---|
| 2026.05.07 | ₩17,099 | ₩17,139 | ₩16,191 | ₩16,485 | -3.59% | 1.3억 |
|---|
| 2026.05.06 | ₩17,819 | ₩18,073 | ₩17,366 | ₩17,606 | -1.20% | 1.2억 |
|---|
| 2026.05.05 | ₩18,193 | ₩18,660 | ₩17,659 | ₩17,913 | -1.54% | 9531.9만 |
|---|
| 2026.05.04 | ₩17,859 | ₩18,060 | ₩17,379 | ₩17,539 | -1.79% | 1.2억 |
|---|
| 2026.05.01 | ₩17,419 | ₩18,540 | ₩17,179 | ₩17,753 | +1.92% | 1.5억 |
|---|
| 2026.04.30 | ₩16,418 | ₩17,245 | ₩16,164 | ₩17,232 | +4.96% | 1.4억 |
|---|
| 2026.04.29 | ₩15,524 | ₩16,818 | ₩15,457 | ₩16,631 | +7.14% | 1.6억 |
|---|
| 2026.04.28 | ₩14,175 | ₩15,096 | ₩13,962 | ₩15,083 | +6.40% | 1.4억 |
|---|
| 2026.04.27 | ₩14,322 | ₩15,083 | ₩14,269 | ₩14,362 | +0.28% | 1.4억 |
|---|
| 2026.04.24 | ₩14,216 | ₩14,549 | ₩13,762 | ₩13,962 | -1.78% | 1.3억 |
|---|
| 2026.04.23 | ₩14,389 | ₩14,496 | ₩13,481 | ₩13,788 | -4.17% | 1.8억 |
|---|
| 2026.04.22 | ₩13,735 | ₩13,788 | ₩13,068 | ₩13,161 | -4.18% | 1.1억 |
|---|
| 2026.04.21 | ₩14,149 | ₩14,242 | ₩13,828 | ₩13,882 | -1.89% | 6159.1만 |
|---|
| 2026.04.20 | ₩13,935 | ₩14,269 | ₩13,935 | ₩14,149 | +1.53% | 8870.1만 |
|---|
| 2026.04.17 | ₩13,989 | ₩14,002 | ₩13,602 | ₩13,762 | -1.62% | 4883.6만 |
|---|
| 2026.04.16 | ₩13,455 | ₩13,735 | ₩13,268 | ₩13,735 | +2.08% | 5013.1만 |
|---|
| 2026.04.15 | ₩13,842 | ₩13,842 | ₩13,268 | ₩13,335 | -3.66% | 7467.7만 |
|---|
| 2026.04.14 | ₩13,802 | ₩14,095 | ₩13,535 | ₩13,815 | +0.10% | 9960.6만 |
|---|
| 2026.04.13 | ₩13,054 | ₩13,989 | ₩12,934 | ₩13,842 | +6.03% | 1.5억 |
|---|
| 2026.04.10 | ₩12,988 | ₩13,174 | ₩12,494 | ₩12,627 | -2.77% | 8103.3만 |
|---|
| 2026.04.09 | ₩12,560 | ₩12,921 | ₩12,534 | ₩12,747 | +1.49% | 9239.2만 |
|---|
| 2026.04.08 | ₩12,253 | ₩12,707 | ₩12,147 | ₩12,600 | +2.83% | 1.1억 |
|---|
| 2026.04.07 | ₩11,452 | ₩11,906 | ₩11,372 | ₩11,813 | +3.15% | 7834.5만 |
|---|
| 2026.04.06 | ₩12,213 | ₩12,400 | ₩11,800 | ₩11,866 | -2.84% | 8363.8만 |
|---|
| 2026.04.02 | ₩10,785 | ₩11,800 | ₩10,772 | ₩11,773 | +9.16% | 9225.8만 |
|---|
| 2026.04.01 | ₩10,852 | ₩11,252 | ₩10,785 | ₩11,039 | +1.72% | 5981만 |
|---|
| 2026.03.31 | ₩10,598 | ₩10,745 | ₩10,398 | ₩10,732 | +1.26% | 5275.8만 |
|---|
| 2026.03.30 | ₩10,905 | ₩10,999 | ₩10,505 | ₩10,625 | -2.57% | 4573.9만 |
|---|
| 2026.03.27 | ₩10,758 | ₩10,865 | ₩10,491 | ₩10,652 | -0.99% | 5081.7만 |
|---|
| 2026.03.26 | ₩11,266 | ₩11,386 | ₩11,012 | ₩11,052 | -1.90% | 5461.6만 |
|---|
| 2026.03.25 | ₩11,239 | ₩11,399 | ₩11,119 | ₩11,226 | -0.12% | 5598.8만 |
|---|
| 2026.03.24 | ₩10,758 | ₩11,052 | ₩10,732 | ₩11,012 | +2.36% | 5285.4만 |
|---|
| 2026.03.23 | ₩10,718 | ₩10,932 | ₩10,612 | ₩10,758 | +0.37% | 4509.1만 |
|---|
| 2026.03.20 | ₩11,172 | ₩11,239 | ₩10,558 | ₩10,652 | -4.66% | 5511.7만 |
|---|
| 2026.03.19 | ₩10,732 | ₩11,199 | ₩10,678 | ₩11,079 | +3.23% | 6425.7만 |
|---|
| 2026.03.18 | ₩11,412 | ₩11,533 | ₩11,132 | ₩11,159 | -2.22% | 5244.8만 |
|---|
| 2026.03.17 | ₩11,292 | ₩11,613 | ₩11,172 | ₩11,412 | +1.06% | 4972.5만 |
|---|
| 2026.03.16 | ₩11,186 | ₩11,773 | ₩11,079 | ₩11,546 | +3.22% | 7101만 |
|---|
| 2026.03.13 | ₩11,212 | ₩11,559 | ₩10,919 | ₩10,999 | -1.90% | 8230.7만 |
|---|
| 2026.03.12 | ₩10,852 | ₩11,092 | ₩10,705 | ₩10,865 | +0.12% | 8877만 |
|---|
| 2026.03.11 | ₩10,345 | ₩10,692 | ₩10,318 | ₩10,545 | +1.94% | 3469.7만 |
|---|
| 2026.03.10 | ₩10,652 | ₩10,932 | ₩10,371 | ₩10,411 | -2.26% | 6083.8만 |
|---|
| 2026.03.09 | ₩10,198 | ₩10,558 | ₩10,091 | ₩10,531 | +3.27% | 4624.7만 |
|---|
| 2026.03.06 | ₩10,291 | ₩10,491 | ₩10,251 | ₩10,331 | +0.39% | 4350.7만 |
|---|
| 2026.03.05 | ₩10,598 | ₩10,652 | ₩10,238 | ₩10,478 | -1.13% | 4600만 |
|---|
| 2026.03.04 | ₩10,959 | ₩11,132 | ₩10,745 | ₩10,879 | -0.73% | 6914.8만 |
|---|
| 2026.03.03 | ₩10,558 | ₩10,932 | ₩10,224 | ₩10,772 | +2.02% | 8554.7만 |
|---|
| 2026.03.02 | ₩10,131 | ₩11,172 | ₩10,104 | ₩11,025 | +8.83% | 1.3억 |
|---|
| 2026.02.27 | ₩10,011 | ₩10,371 | ₩9,958 | ₩10,305 | +2.93% | 3982.9만 |
|---|
| 2026.02.26 | ₩9,931 | ₩10,011 | ₩9,717 | ₩10,011 | +0.81% | 4402.4만 |
|---|
| 2026.02.25 | ₩10,078 | ₩10,184 | ₩10,064 | ₩10,104 | +0.26% | 2038.1만 |
|---|
| 2026.02.24 | ₩9,944 | ₩10,091 | ₩9,877 | ₩9,998 | +0.54% | 3037.9만 |
|---|
| 2026.02.23 | ₩10,144 | ₩10,305 | ₩10,064 | ₩10,104 | -0.39% | 3200.1만 |
|---|
| 2026.02.20 | ₩10,211 | ₩10,411 | ₩10,078 | ₩10,371 | +1.57% | 7093.8만 |
|---|
| 2026.02.19 | ₩9,958 | ₩10,158 | ₩9,917 | ₩10,144 | +1.88% | 5021.2만 |
|---|
| 2026.02.18 | ₩9,824 | ₩10,011 | ₩9,757 | ₩9,917 | +0.95% | 6187.6만 |
|---|
| 2026.02.17 | ₩9,384 | ₩9,797 | ₩9,370 | ₩9,744 | +3.84% | 6585.7만 |
|---|
| 2026.02.13 | ₩9,277 | ₩9,464 | ₩9,183 | ₩9,384 | +1.15% | 2252.5만 |
|---|
| 2026.02.12 | ₩9,570 | ₩9,624 | ₩9,250 | ₩9,303 | -2.79% | 3587.5만 |
|---|
| 2026.02.11 | ₩9,704 | ₩9,811 | ₩9,530 | ₩9,797 | +0.96% | 3220.6만 |
|---|
| 2026.02.10 | ₩9,557 | ₩9,584 | ₩9,450 | ₩9,450 | -1.12% | 2452.2만 |
|---|
| 2026.02.09 | ₩9,370 | ₩9,597 | ₩9,317 | ₩9,584 | +2.28% | 2797.3만 |
|---|
| 2026.02.06 | ₩9,290 | ₩9,490 | ₩9,290 | ₩9,437 | +1.58% | 2930.4만 |
|---|
| 2026.02.05 | ₩9,010 | ₩9,237 | ₩8,996 | ₩9,157 | +1.63% | 2409.6만 |
|---|
| 2026.02.04 | ₩9,117 | ₩9,357 | ₩8,970 | ₩9,077 | -0.44% | 4680만 |
|---|
| 2026.02.03 | ₩8,823 | ₩8,970 | ₩8,796 | ₩8,930 | +1.21% | 3431.8만 |
|---|
| 2026.02.02 | ₩8,663 | ₩8,930 | ₩8,649 | ₩8,890 | +2.62% | 2877.6만 |
|---|
| 2026.01.30 | ₩8,503 | ₩8,716 | ₩8,476 | ₩8,583 | +0.94% | 4068.2만 |
|---|
| 2026.01.29 | ₩8,463 | ₩8,609 | ₩8,089 | ₩8,396 | -0.79% | 8221.6만 |
|---|
| 2026.01.28 | ₩8,903 | ₩9,143 | ₩8,810 | ₩9,103 | +2.25% | 6427.6만 |
|---|
| 2026.01.27 | ₩9,330 | ₩9,464 | ₩9,237 | ₩9,263 | -0.72% | 4478.5만 |
|---|
| 2026.01.26 | ₩9,077 | ₩9,263 | ₩9,077 | ₩9,223 | +1.62% | 3460.5만 |
|---|
| 2026.01.23 | ₩8,970 | ₩9,103 | ₩8,876 | ₩9,037 | +0.74% | 3343.4만 |
|---|
| 2026.01.22 | ₩8,743 | ₩8,836 | ₩8,663 | ₩8,676 | -0.76% | 3065.7만 |
|---|
| 2026.01.21 | ₩8,516 | ₩8,636 | ₩8,436 | ₩8,596 | +0.94% | 2501.6만 |
|---|
| 2026.01.20 | ₩8,556 | ₩8,756 | ₩8,503 | ₩8,556 | 0.00% | 3815.2만 |
|---|
| 2026.01.16 | ₩8,876 | ₩8,903 | ₩8,716 | ₩8,743 | -1.50% | 2784.3만 |
|---|
| 2026.01.15 | ₩8,890 | ₩9,037 | ₩8,810 | ₩8,823 | -0.75% | 5009.4만 |
|---|
| 2026.01.14 | ₩8,743 | ₩8,823 | ₩8,463 | ₩8,489 | -2.90% | 3458.1만 |
|---|
| 2026.01.13 | ₩8,756 | ₩8,770 | ₩8,636 | ₩8,703 | -0.61% | 2462.2만 |
|---|
| 2026.01.12 | ₩8,609 | ₩8,796 | ₩8,596 | ₩8,783 | +2.02% | 2461.8만 |
|---|
| 2026.01.09 | ₩8,689 | ₩8,743 | ₩8,623 | ₩8,649 | -0.46% | 3042.6만 |
|---|
| 2026.01.08 | ₩8,810 | ₩8,823 | ₩8,583 | ₩8,663 | -1.67% | 4058.5만 |
|---|
| 2026.01.07 | ₩9,037 | ₩9,263 | ₩8,916 | ₩9,063 | +0.30% | 5274.5만 |
|---|
| 2026.01.06 | ₩8,663 | ₩8,689 | ₩8,503 | ₩8,636 | -0.31% | 2305.9만 |
|---|
| 2026.01.05 | ₩8,770 | ₩8,783 | ₩8,636 | ₩8,676 | -1.07% | 3265.4만 |
|---|
| 2026.01.02 | ₩8,796 | ₩8,890 | ₩8,636 | ₩8,689 | -1.21% | 2655.7만 |
|---|
| 2025.12.31 | ₩8,676 | ₩8,689 | ₩8,623 | ₩8,636 | -0.46% | 1051만 |
|---|
| 2025.12.30 | ₩8,796 | ₩8,836 | ₩8,676 | ₩8,689 | -1.21% | 1691.8만 |
|---|
| 2025.12.29 | ₩8,730 | ₩8,810 | ₩8,716 | ₩8,783 | +0.61% | 1198.1만 |
|---|
| 2025.12.26 | ₩8,823 | ₩8,970 | ₩8,810 | ₩8,836 | +0.15% | 1172.9만 |
|---|
| 2025.12.24 | ₩8,730 | ₩8,823 | ₩8,689 | ₩8,796 | +0.76% | 757.4만 |
|---|
| 2025.12.23 | ₩8,703 | ₩8,756 | ₩8,676 | ₩8,716 | +0.15% | 1320.5만 |
|---|
| 2025.12.22 | ₩8,676 | ₩8,770 | ₩8,623 | ₩8,730 | +0.62% | 2584.5만 |
|---|
| 2025.12.19 | ₩8,529 | ₩8,730 | ₩8,503 | ₩8,676 | +1.72% | 2794.6만 |
|---|
| 2025.12.18 | ₩8,543 | ₩8,596 | ₩8,449 | ₩8,516 | -0.31% | 1996.6만 |
|---|
| 2025.12.17 | ₩8,329 | ₩8,369 | ₩8,276 | ₩8,302 | -0.32% | 1710.3만 |
|---|
| 2025.12.16 | ₩8,276 | ₩8,396 | ₩8,236 | ₩8,396 | +1.45% | 2412.2만 |
|---|
| 2025.12.15 | ₩8,356 | ₩8,396 | ₩8,249 | ₩8,276 | -0.96% | 1829.9만 |
|---|
| 2025.12.12 | ₩8,423 | ₩8,463 | ₩8,249 | ₩8,369 | -0.63% | 2481.9만 |
|---|
| 2025.12.11 | ₩8,583 | ₩8,716 | ₩8,476 | ₩8,489 | -1.09% | 2551.4만 |
|---|
| 2025.12.10 | ₩8,249 | ₩8,356 | ₩8,182 | ₩8,302 | +0.65% | 1377만 |
|---|
| 2025.12.09 | ₩8,236 | ₩8,356 | ₩8,236 | ₩8,249 | +0.16% | 1731.2만 |
|---|
| 2025.12.08 | ₩8,142 | ₩8,249 | ₩8,142 | ₩8,209 | +0.82% | 2278.3만 |
|---|
| 2025.12.05 | ₩8,182 | ₩8,236 | ₩8,075 | ₩8,102 | -0.98% | 1783만 |
|---|
| 2025.12.04 | ₩8,316 | ₩8,329 | ₩8,209 | ₩8,222 | -1.12% | 1307.9만 |
|---|
| 2025.12.03 | ₩8,249 | ₩8,382 | ₩8,209 | ₩8,356 | +1.29% | 2328.9만 |
|---|
| 2025.12.02 | ₩8,209 | ₩8,316 | ₩8,209 | ₩8,262 | +0.65% | 1994.7만 |
|---|
| 2025.12.01 | ₩8,222 | ₩8,249 | ₩8,156 | ₩8,169 | -0.65% | 1685.9만 |
|---|
| 2025.11.28 | ₩8,102 | ₩8,156 | ₩8,049 | ₩8,116 | +0.16% | 1210.5만 |
|---|
| 2025.11.26 | ₩8,062 | ₩8,182 | ₩8,062 | ₩8,116 | +0.66% | 2382만 |
|---|
| 2025.11.25 | ₩8,116 | ₩8,182 | ₩8,049 | ₩8,089 | -0.33% | 2954.9만 |
|---|
| 2025.11.24 | ₩7,902 | ₩8,129 | ₩7,889 | ₩8,129 | +2.87% | 3118.3만 |
|---|
| 2025.11.21 | ₩7,955 | ₩8,062 | ₩7,862 | ₩7,929 | -0.34% | 4546.2만 |
|---|
| 2025.11.20 | ₩8,249 | ₩8,289 | ₩7,822 | ₩7,835 | -5.02% | 5583.4만 |
|---|
| 2025.11.19 | ₩8,329 | ₩8,329 | ₩7,982 | ₩8,049 | -3.37% | 8228.9만 |
|---|
| 2025.11.18 | ₩8,703 | ₩8,916 | ₩8,689 | ₩8,863 | +1.84% | 4736.2만 |
|---|
| 2025.11.17 | ₩8,970 | ₩9,037 | ₩8,890 | ₩8,890 | -0.89% | 3343만 |
|---|
| 2025.11.14 | ₩8,903 | ₩9,103 | ₩8,770 | ₩8,983 | +0.90% | 3080.5만 |
|---|
| 2025.11.13 | ₩9,410 | ₩9,651 | ₩9,023 | ₩9,050 | -3.83% | 5592.8만 |
|---|
| 2025.11.12 | ₩9,183 | ₩9,410 | ₩9,090 | ₩9,370 | +2.03% | 5033.6만 |
|---|
| 2025.11.11 | ₩9,210 | ₩9,290 | ₩9,130 | ₩9,210 | 0.00% | 3486만 |
|---|
| 2025.11.10 | ₩9,183 | ₩9,584 | ₩9,037 | ₩9,303 | +1.31% | 4875.1만 |
|---|
| 2025.11.07 | ₩9,197 | ₩9,237 | ₩9,050 | ₩9,130 | -0.73% | 4116.1만 |
|---|
| 2025.11.06 | ₩9,290 | ₩9,330 | ₩9,103 | ₩9,223 | -0.72% | 3491.3만 |
|---|
| 2025.11.05 | ₩9,130 | ₩9,197 | ₩9,117 | ₩9,143 | +0.15% | 3218.3만 |
|---|
| 2025.11.04 | ₩9,223 | ₩9,344 | ₩9,063 | ₩9,090 | -1.45% | 4583.7만 |
|---|
| 2025.11.03 | ₩9,544 | ₩9,624 | ₩9,424 | ₩9,544 | 0.00% | 6025.2만 |
|---|
| 2025.10.31 | ₩9,317 | ₩9,317 | ₩9,050 | ₩9,223 | -1.00% | 9452.4만 |
|---|
| 2025.10.30 | ₩9,584 | ₩9,771 | ₩9,424 | ₩9,517 | -0.70% | 8956.2만 |
|---|
| 2025.10.29 | ₩10,198 | ₩10,198 | ₩9,731 | ₩9,784 | -4.06% | 1.8억 |
|---|
| 2025.10.28 | ₩8,569 | ₩10,932 | ₩8,543 | ₩10,371 | +21.03% | 3.8억 |
|---|
| 2025.10.27 | ₩8,463 | ₩8,596 | ₩8,449 | ₩8,489 | +0.32% | 4124.8만 |
|---|
| 2025.10.24 | ₩8,209 | ₩8,463 | ₩8,196 | ₩8,409 | +2.44% | 7156.5만 |
|---|
| 2025.10.23 | ₩7,862 | ₩8,316 | ₩7,795 | ₩8,236 | +4.75% | 1.1억 |
|---|
| 2025.10.22 | ₩7,421 | ₩7,515 | ₩7,275 | ₩7,408 | -0.18% | 6670.1만 |
|---|
| 2025.10.21 | ₩7,542 | ₩7,555 | ₩7,448 | ₩7,448 | -1.24% | 3762.6만 |
|---|
| 2025.10.20 | ₩7,608 | ₩7,662 | ₩7,568 | ₩7,622 | +0.18% | 3609만 |
|---|
| 2025.10.17 | ₩7,582 | ₩7,715 | ₩7,582 | ₩7,662 | +1.06% | 3178.8만 |
|---|
| 2025.10.16 | ₩7,635 | ₩7,728 | ₩7,528 | ₩7,582 | -0.70% | 3850.5만 |
|---|
| 2025.10.15 | ₩7,341 | ₩7,555 | ₩7,328 | ₩7,542 | +2.73% | 6546.1만 |
|---|
| 2025.10.14 | ₩7,141 | ₩7,341 | ₩7,101 | ₩7,301 | +2.24% | 5086.6만 |
|---|
| 2025.10.13 | ₩7,034 | ₩7,088 | ₩6,928 | ₩7,008 | -0.38% | 4237.3만 |
|---|
| 2025.10.10 | ₩7,074 | ₩7,141 | ₩7,021 | ₩7,101 | +0.38% | 5170.7만 |
|---|