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 | ₩13,824 | ₩14,051 | ₩13,597 | ₩13,824 | 0.00% | 5063.4만 |
| 2026.10.08 | ₩13,797 | ₩13,944 | ₩13,210 | ₩13,531 | -1.93% | 7149.8만 |
| 2026.10.07 | ₩14,104 | ₩14,358 | ₩13,944 | ₩14,171 | +0.47% | 7352.6만 |
| 2026.10.06 | ₩13,757 | ₩14,665 | ₩13,691 | ₩14,638 | +6.40% | 8957.3만 |
| 2026.10.05 | ₩13,944 | ₩14,038 | ₩13,597 | ₩13,611 | -2.39% | 4623.2만 |
| 2026.10.02 | ₩14,144 | ₩14,291 | ₩13,891 | ₩14,144 | 0.00% | 7581.6만 |
| 2026.10.01 | ₩13,504 | ₩13,917 | ₩13,277 | ₩13,837 | +2.47% | 6232.2만 |
| 2026.09.30 | ₩13,824 | ₩13,931 | ₩13,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,531 |
| -2.12% |
| 6450.1만 |
| 2026.09.29 | ₩13,824 | ₩14,024 | ₩13,664 | ₩13,824 | 0.00% | 5552.1만 |
|---|
| 2026.09.28 | ₩13,651 | ₩13,784 | ₩13,290 | ₩13,504 | -1.08% | 5605.6만 |
|---|
| 2026.09.25 | ₩13,917 | ₩14,011 | ₩13,771 | ₩13,864 | -0.38% | 4585.7만 |
|---|
| 2026.09.24 | ₩13,584 | ₩14,064 | ₩13,571 | ₩13,917 | +2.46% | 7538.2만 |
|---|
| 2026.09.23 | ₩14,491 | ₩14,545 | ₩14,118 | ₩14,184 | -2.12% | 6964.8만 |
|---|
| 2026.09.22 | ₩14,091 | ₩14,545 | ₩13,984 | ₩14,438 | +2.46% | 1.1억 |
|---|
| 2026.09.21 | ₩14,651 | ₩14,745 | ₩14,104 | ₩14,598 | -0.36% | 8503만 |
|---|
| 2026.09.18 | ₩14,438 | ₩14,491 | ₩14,038 | ₩14,251 | -1.29% | 1.6억 |
|---|
| 2026.09.17 | ₩14,291 | ₩14,491 | ₩13,958 | ₩14,144 | -1.03% | 1.4억 |
|---|
| 2026.09.16 | ₩13,877 | ₩13,877 | ₩13,237 | ₩13,531 | -2.50% | 1.3억 |
|---|
| 2026.09.15 | ₩13,117 | ₩13,410 | ₩13,077 | ₩13,130 | +0.10% | 8448.2만 |
|---|
| 2026.09.14 | ₩13,397 | ₩13,611 | ₩12,877 | ₩12,877 | -3.88% | 1.3억 |
|---|
| 2026.09.11 | ₩14,438 | ₩14,905 | ₩14,291 | ₩14,852 | +2.87% | 8673.4만 |
|---|
| 2026.09.10 | ₩14,064 | ₩14,344 | ₩13,944 | ₩14,171 | +0.76% | 6613.5만 |
|---|
| 2026.09.09 | ₩14,665 | ₩14,892 | ₩14,331 | ₩14,358 | -2.09% | 8787.6만 |
|---|
| 2026.09.08 | ₩13,958 | ₩14,491 | ₩13,784 | ₩14,211 | +1.82% | 1.1억 |
|---|
| 2026.09.04 | ₩13,344 | ₩13,490 | ₩13,250 | ₩13,384 | +0.30% | 4605.3만 |
|---|
| 2026.09.03 | ₩13,023 | ₩13,063 | ₩12,730 | ₩13,037 | +0.10% | 8202.4만 |
|---|
| 2026.09.02 | ₩13,317 | ₩13,317 | ₩12,983 | ₩13,130 | -1.40% | 4917.9만 |
|---|
| 2026.09.01 | ₩13,424 | ₩13,437 | ₩13,010 | ₩13,250 | -1.29% | 6157.8만 |
|---|
| 2026.08.31 | ₩13,637 | ₩13,717 | ₩13,370 | ₩13,531 | -0.78% | 4554.9만 |
|---|
| 2026.08.28 | ₩14,051 | ₩14,104 | ₩13,557 | ₩13,624 | -3.04% | 5986.6만 |
|---|
| 2026.08.27 | ₩14,184 | ₩14,224 | ₩13,824 | ₩14,131 | -0.38% | 7049.9만 |
|---|
| 2026.08.26 | ₩13,651 | ₩13,891 | ₩13,464 | ₩13,891 | +1.76% | 3728.4만 |
|---|
| 2026.08.25 | ₩13,757 | ₩13,851 | ₩13,624 | ₩13,811 | +0.39% | 3480.1만 |
|---|
| 2026.08.24 | ₩13,317 | ₩13,370 | ₩13,037 | ₩13,290 | -0.20% | 4835.2만 |
|---|
| 2026.08.21 | ₩13,677 | ₩13,837 | ₩13,437 | ₩13,624 | -0.39% | 5893.9만 |
|---|
| 2026.08.20 | ₩13,357 | ₩13,731 | ₩13,170 | ₩13,544 | +1.40% | 7318.3만 |
|---|
| 2026.08.19 | ₩14,291 | ₩14,331 | ₩13,464 | ₩13,517 | -5.42% | 8953.5만 |
|---|
| 2026.08.18 | ₩13,744 | ₩14,051 | ₩13,624 | ₩13,864 | +0.87% | 1.1억 |
|---|
| 2026.08.17 | ₩14,425 | ₩14,852 | ₩14,304 | ₩14,385 | -0.28% | 8916.5만 |
|---|
| 2026.08.14 | ₩14,051 | ₩14,465 | ₩13,958 | ₩14,358 | +2.18% | 6849.7만 |
|---|
| 2026.08.13 | ₩13,891 | ₩14,558 | ₩13,811 | ₩14,091 | +1.44% | 1.1억 |
|---|
| 2026.08.12 | ₩13,877 | ₩14,011 | ₩13,611 | ₩13,771 | -0.77% | 1.2억 |
|---|
| 2026.08.11 | ₩12,503 | ₩12,703 | ₩12,423 | ₩12,596 | +0.75% | 6591.6만 |
|---|
| 2026.08.10 | ₩12,663 | ₩12,703 | ₩12,169 | ₩12,183 | -3.79% | 4259.3만 |
|---|
| 2026.08.07 | ₩12,797 | ₩12,903 | ₩12,370 | ₩12,490 | -2.40% | 5016.9만 |
|---|
| 2026.08.06 | ₩12,530 | ₩12,837 | ₩12,410 | ₩12,583 | +0.43% | 4714.9만 |
|---|
| 2026.08.05 | ₩13,104 | ₩13,304 | ₩12,757 | ₩12,783 | -2.44% | 6825.4만 |
|---|
| 2026.08.04 | ₩13,304 | ₩13,571 | ₩13,023 | ₩13,237 | -0.50% | 9928.9만 |
|---|
| 2026.08.03 | ₩11,849 | ₩12,583 | ₩11,702 | ₩12,490 | +5.41% | 6111.3만 |
|---|
| 2026.07.31 | ₩12,570 | ₩12,730 | ₩12,076 | ₩12,196 | -2.97% | 9172.1만 |
|---|
| 2026.07.30 | ₩12,223 | ₩12,463 | ₩11,903 | ₩12,129 | -0.76% | 1.1억 |
|---|
| 2026.07.29 | ₩11,889 | ₩11,889 | ₩11,169 | ₩11,222 | -5.61% | 9474.1만 |
|---|
| 2026.07.28 | ₩12,076 | ₩12,103 | ₩11,476 | ₩11,916 | -1.33% | 1.1억 |
|---|
| 2026.07.27 | ₩12,476 | ₩12,503 | ₩11,849 | ₩12,383 | -0.75% | 9713.1만 |
|---|
| 2026.07.24 | ₩12,783 | ₩12,930 | ₩12,023 | ₩12,143 | -5.01% | 1.2억 |
|---|
| 2026.07.23 | ₩13,490 | ₩13,824 | ₩12,917 | ₩12,983 | -3.76% | 1.8억 |
|---|
| 2026.07.22 | ₩13,664 | ₩13,984 | ₩13,611 | ₩13,717 | +0.39% | 9375.1만 |
|---|
| 2026.07.21 | ₩13,984 | ₩14,371 | ₩13,944 | ₩14,184 | +1.43% | 1억 |
|---|
| 2026.07.20 | ₩13,637 | ₩13,784 | ₩13,437 | ₩13,450 | -1.37% | 8128.2만 |
|---|
| 2026.07.17 | ₩13,397 | ₩13,797 | ₩13,117 | ₩13,504 | +0.80% | 1.2억 |
|---|
| 2026.07.16 | ₩14,411 | ₩14,531 | ₩13,677 | ₩13,851 | -3.89% | 1.4억 |
|---|
| 2026.07.15 | ₩16,079 | ₩16,079 | ₩14,465 | ₩15,012 | -6.64% | 1.2억 |
|---|
| 2026.07.14 | ₩15,919 | ₩15,932 | ₩15,332 | ₩15,612 | -1.93% | 8752.7만 |
|---|
| 2026.07.13 | ₩16,293 | ₩16,319 | ₩15,479 | ₩15,599 | -4.26% | 1억 |
|---|
| 2026.07.10 | ₩16,653 | ₩16,840 | ₩16,359 | ₩16,600 | -0.32% | 5019.9만 |
|---|
| 2026.07.09 | ₩16,586 | ₩17,520 | ₩16,533 | ₩17,213 | +3.78% | 9781.1만 |
|---|
| 2026.07.08 | ₩15,572 | ₩15,986 | ₩15,452 | ₩15,946 | +2.40% | 5818.5만 |
|---|
| 2026.07.07 | ₩16,012 | ₩16,479 | ₩15,679 | ₩15,812 | -1.25% | 6955.4만 |
|---|
| 2026.07.06 | ₩16,626 | ₩17,027 | ₩16,479 | ₩16,693 | +0.40% | 5047.4만 |
|---|
| 2026.07.02 | ₩16,893 | ₩17,227 | ₩15,879 | ₩16,106 | -4.66% | 7793.9만 |
|---|
| 2026.07.01 | ₩17,133 | ₩17,480 | ₩16,973 | ₩17,227 | +0.55% | 5582.4만 |
|---|
| 2026.06.30 | ₩17,667 | ₩18,001 | ₩17,520 | ₩17,720 | +0.30% | 5306.8만 |
|---|
| 2026.06.29 | ₩17,147 | ₩17,387 | ₩16,226 | ₩17,387 | +1.40% | 9783.5만 |
|---|
| 2026.06.26 | ₩17,934 | ₩17,934 | ₩17,053 | ₩17,360 | -3.20% | 1.4억 |
|---|
| 2026.06.25 | ₩18,855 | ₩18,895 | ₩17,827 | ₩18,654 | -1.06% | 7644.4만 |
|---|
| 2026.06.24 | ₩18,308 | ₩18,895 | ₩18,134 | ₩18,428 | +0.66% | 9157.5만 |
|---|
| 2026.06.23 | ₩17,961 | ₩18,534 | ₩17,640 | ₩18,281 | +1.78% | 8453.8만 |
|---|
| 2026.06.22 | ₩18,468 | ₩19,428 | ₩18,414 | ₩19,255 | +4.26% | 1.2억 |
|---|
| 2026.06.18 | ₩18,681 | ₩18,735 | ₩17,734 | ₩18,001 | -3.64% | 1.3억 |
|---|
| 2026.06.17 | ₩19,135 | ₩19,175 | ₩18,281 | ₩18,454 | -3.56% | 1억 |
|---|
| 2026.06.16 | ₩19,695 | ₩19,735 | ₩18,348 | ₩18,654 | -5.28% | 1.2억 |
|---|
| 2026.06.15 | ₩19,829 | ₩19,909 | ₩19,041 | ₩19,775 | -0.27% | 1.3억 |
|---|
| 2026.06.12 | ₩19,135 | ₩20,109 | ₩19,001 | ₩19,749 | +3.21% | 1.2억 |
|---|
| 2026.06.11 | ₩18,107 | ₩18,908 | ₩17,881 | ₩18,801 | +3.83% | 9478.5만 |
|---|
| 2026.06.10 | ₩18,294 | ₩18,721 | ₩17,774 | ₩17,881 | -2.26% | 9742.7만 |
|---|
| 2026.06.09 | ₩19,455 | ₩19,508 | ₩17,587 | ₩18,481 | -5.01% | 1.9억 |
|---|
| 2026.06.08 | ₩19,829 | ₩20,096 | ₩19,282 | ₩19,468 | -1.82% | 1억 |
|---|
| 2026.06.05 | ₩20,896 | ₩20,910 | ₩18,681 | ₩19,188 | -8.17% | 1.9억 |
|---|
| 2026.06.04 | ₩21,070 | ₩22,257 | ₩20,723 | ₩22,177 | +5.26% | 1.3억 |
|---|
| 2026.06.03 | ₩22,671 | ₩23,285 | ₩21,897 | ₩22,324 | -1.53% | 1.5억 |
|---|
| 2026.06.02 | ₩22,097 | ₩22,831 | ₩21,950 | ₩22,484 | +1.75% | 1.4억 |
|---|
| 2026.06.01 | ₩20,109 | ₩22,044 | ₩19,922 | ₩21,684 | +7.83% | 1.7억 |
|---|
| 2026.05.29 | ₩20,256 | ₩20,362 | ₩19,388 | ₩19,802 | -2.24% | 1.1억 |
|---|
| 2026.05.28 | ₩21,110 | ₩21,123 | ₩20,122 | ₩20,389 | -3.41% | 1.2억 |
|---|
| 2026.05.27 | ₩21,350 | ₩21,417 | ₩20,736 | ₩20,923 | -2.00% | 1.2억 |
|---|
| 2026.05.26 | ₩21,337 | ₩22,191 | ₩20,896 | ₩21,964 | +2.94% | 1.9억 |
|---|
| 2026.05.22 | ₩19,615 | ₩21,056 | ₩19,455 | ₩20,643 | +5.24% | 1.3억 |
|---|
| 2026.05.21 | ₩18,227 | ₩18,975 | ₩18,174 | ₩18,921 | +3.81% | 6392.1만 |
|---|
| 2026.05.20 | ₩18,574 | ₩18,748 | ₩17,747 | ₩18,174 | -2.16% | 7925.2만 |
|---|
| 2026.05.19 | ₩17,907 | ₩18,668 | ₩17,467 | ₩18,241 | +1.86% | 8261.3만 |
|---|
| 2026.05.18 | ₩19,175 | ₩19,322 | ₩18,014 | ₩18,334 | -4.38% | 9172.7만 |
|---|
| 2026.05.15 | ₩18,334 | ₩18,761 | ₩18,174 | ₩18,614 | +1.53% | 1.1억 |
|---|
| 2026.05.14 | ₩20,216 | ₩20,269 | ₩19,081 | ₩19,295 | -4.55% | 1.4억 |
|---|
| 2026.05.13 | ₩18,428 | ₩19,789 | ₩17,974 | ₩19,629 | +6.52% | 1.5억 |
|---|
| 2026.05.12 | ₩18,014 | ₩18,174 | ₩17,120 | ₩17,574 | -2.44% | 1억 |
|---|
| 2026.05.11 | ₩17,307 | ₩18,748 | ₩17,027 | ₩18,574 | +7.32% | 1.4억 |
|---|
| 2026.05.08 | ₩16,479 | ₩17,414 | ₩16,479 | ₩17,107 | +3.81% | 9707.7만 |
|---|
| 2026.05.07 | ₩17,093 | ₩17,133 | ₩16,186 | ₩16,479 | -3.59% | 1.3억 |
|---|
| 2026.05.06 | ₩17,814 | ₩18,067 | ₩17,360 | ₩17,600 | -1.20% | 1.2억 |
|---|
| 2026.05.05 | ₩18,187 | ₩18,654 | ₩17,654 | ₩17,907 | -1.54% | 9531.9만 |
|---|
| 2026.05.04 | ₩17,854 | ₩18,054 | ₩17,373 | ₩17,534 | -1.79% | 1.2억 |
|---|
| 2026.05.01 | ₩17,414 | ₩18,534 | ₩17,173 | ₩17,747 | +1.92% | 1.5억 |
|---|
| 2026.04.30 | ₩16,413 | ₩17,240 | ₩16,159 | ₩17,227 | +4.96% | 1.4억 |
|---|
| 2026.04.29 | ₩15,519 | ₩16,813 | ₩15,452 | ₩16,626 | +7.14% | 1.6억 |
|---|
| 2026.04.28 | ₩14,171 | ₩15,092 | ₩13,958 | ₩15,078 | +6.40% | 1.4억 |
|---|
| 2026.04.27 | ₩14,318 | ₩15,078 | ₩14,264 | ₩14,358 | +0.28% | 1.4억 |
|---|
| 2026.04.24 | ₩14,211 | ₩14,545 | ₩13,757 | ₩13,958 | -1.78% | 1.3억 |
|---|
| 2026.04.23 | ₩14,385 | ₩14,491 | ₩13,477 | ₩13,784 | -4.17% | 1.8억 |
|---|
| 2026.04.22 | ₩13,731 | ₩13,784 | ₩13,063 | ₩13,157 | -4.18% | 1.1억 |
|---|
| 2026.04.21 | ₩14,144 | ₩14,238 | ₩13,824 | ₩13,877 | -1.89% | 6159.1만 |
|---|
| 2026.04.20 | ₩13,931 | ₩14,264 | ₩13,931 | ₩14,144 | +1.53% | 8870.1만 |
|---|
| 2026.04.17 | ₩13,984 | ₩13,998 | ₩13,597 | ₩13,757 | -1.62% | 4883.6만 |
|---|
| 2026.04.16 | ₩13,450 | ₩13,731 | ₩13,264 | ₩13,731 | +2.08% | 5013.1만 |
|---|
| 2026.04.15 | ₩13,837 | ₩13,837 | ₩13,264 | ₩13,330 | -3.66% | 7467.7만 |
|---|
| 2026.04.14 | ₩13,797 | ₩14,091 | ₩13,531 | ₩13,811 | +0.10% | 9960.6만 |
|---|
| 2026.04.13 | ₩13,050 | ₩13,984 | ₩12,930 | ₩13,837 | +6.03% | 1.5억 |
|---|
| 2026.04.10 | ₩12,983 | ₩13,170 | ₩12,490 | ₩12,623 | -2.77% | 8103.3만 |
|---|
| 2026.04.09 | ₩12,556 | ₩12,917 | ₩12,530 | ₩12,743 | +1.49% | 9239.2만 |
|---|
| 2026.04.08 | ₩12,250 | ₩12,703 | ₩12,143 | ₩12,596 | +2.83% | 1.1억 |
|---|
| 2026.04.07 | ₩11,449 | ₩11,903 | ₩11,369 | ₩11,809 | +3.15% | 7834.5만 |
|---|
| 2026.04.06 | ₩12,209 | ₩12,396 | ₩11,796 | ₩11,863 | -2.84% | 8363.8만 |
|---|
| 2026.04.02 | ₩10,782 | ₩11,796 | ₩10,768 | ₩11,769 | +9.16% | 9225.8만 |
|---|
| 2026.04.01 | ₩10,848 | ₩11,249 | ₩10,782 | ₩11,035 | +1.72% | 5981만 |
|---|
| 2026.03.31 | ₩10,595 | ₩10,742 | ₩10,395 | ₩10,728 | +1.26% | 5275.8만 |
|---|
| 2026.03.30 | ₩10,902 | ₩10,995 | ₩10,501 | ₩10,622 | -2.57% | 4573.9만 |
|---|
| 2026.03.27 | ₩10,755 | ₩10,862 | ₩10,488 | ₩10,648 | -0.99% | 5081.7만 |
|---|
| 2026.03.26 | ₩11,262 | ₩11,382 | ₩11,009 | ₩11,049 | -1.90% | 5461.6만 |
|---|
| 2026.03.25 | ₩11,235 | ₩11,396 | ₩11,115 | ₩11,222 | -0.12% | 5598.8만 |
|---|
| 2026.03.24 | ₩10,755 | ₩11,049 | ₩10,728 | ₩11,009 | +2.36% | 5285.4만 |
|---|
| 2026.03.23 | ₩10,715 | ₩10,928 | ₩10,608 | ₩10,755 | +0.37% | 4509.1만 |
|---|
| 2026.03.20 | ₩11,169 | ₩11,235 | ₩10,555 | ₩10,648 | -4.66% | 5511.7만 |
|---|
| 2026.03.19 | ₩10,728 | ₩11,195 | ₩10,675 | ₩11,075 | +3.23% | 6425.7만 |
|---|
| 2026.03.18 | ₩11,409 | ₩11,529 | ₩11,129 | ₩11,155 | -2.22% | 5244.8만 |
|---|
| 2026.03.17 | ₩11,289 | ₩11,609 | ₩11,169 | ₩11,409 | +1.06% | 4972.5만 |
|---|
| 2026.03.16 | ₩11,182 | ₩11,769 | ₩11,075 | ₩11,542 | +3.22% | 7101만 |
|---|
| 2026.03.13 | ₩11,209 | ₩11,556 | ₩10,915 | ₩10,995 | -1.90% | 8230.7만 |
|---|
| 2026.03.12 | ₩10,848 | ₩11,089 | ₩10,702 | ₩10,862 | +0.12% | 8877만 |
|---|
| 2026.03.11 | ₩10,341 | ₩10,688 | ₩10,315 | ₩10,542 | +1.94% | 3469.7만 |
|---|
| 2026.03.10 | ₩10,648 | ₩10,928 | ₩10,368 | ₩10,408 | -2.26% | 6083.8만 |
|---|
| 2026.03.09 | ₩10,195 | ₩10,555 | ₩10,088 | ₩10,528 | +3.27% | 4624.7만 |
|---|
| 2026.03.06 | ₩10,288 | ₩10,488 | ₩10,248 | ₩10,328 | +0.39% | 4350.7만 |
|---|
| 2026.03.05 | ₩10,595 | ₩10,648 | ₩10,235 | ₩10,475 | -1.13% | 4600만 |
|---|
| 2026.03.04 | ₩10,955 | ₩11,129 | ₩10,742 | ₩10,875 | -0.73% | 6914.8만 |
|---|
| 2026.03.03 | ₩10,555 | ₩10,928 | ₩10,221 | ₩10,768 | +2.02% | 8554.7만 |
|---|
| 2026.03.02 | ₩10,128 | ₩11,169 | ₩10,101 | ₩11,022 | +8.83% | 1.3억 |
|---|
| 2026.02.27 | ₩10,008 | ₩10,368 | ₩9,954 | ₩10,301 | +2.93% | 3982.9만 |
|---|
| 2026.02.26 | ₩9,928 | ₩10,008 | ₩9,714 | ₩10,008 | +0.81% | 4402.4만 |
|---|
| 2026.02.25 | ₩10,074 | ₩10,181 | ₩10,061 | ₩10,101 | +0.26% | 2038.1만 |
|---|
| 2026.02.24 | ₩9,941 | ₩10,088 | ₩9,874 | ₩9,994 | +0.54% | 3037.9만 |
|---|
| 2026.02.23 | ₩10,141 | ₩10,301 | ₩10,061 | ₩10,101 | -0.39% | 3200.1만 |
|---|
| 2026.02.20 | ₩10,208 | ₩10,408 | ₩10,074 | ₩10,368 | +1.57% | 7093.8만 |
|---|
| 2026.02.19 | ₩9,954 | ₩10,155 | ₩9,914 | ₩10,141 | +1.88% | 5021.2만 |
|---|
| 2026.02.18 | ₩9,821 | ₩10,008 | ₩9,754 | ₩9,914 | +0.95% | 6187.6만 |
|---|
| 2026.02.17 | ₩9,381 | ₩9,794 | ₩9,367 | ₩9,741 | +3.84% | 6585.7만 |
|---|
| 2026.02.13 | ₩9,274 | ₩9,461 | ₩9,180 | ₩9,381 | +1.15% | 2252.5만 |
|---|
| 2026.02.12 | ₩9,567 | ₩9,621 | ₩9,247 | ₩9,301 | -2.79% | 3587.5만 |
|---|
| 2026.02.11 | ₩9,701 | ₩9,808 | ₩9,527 | ₩9,794 | +0.96% | 3220.6만 |
|---|
| 2026.02.10 | ₩9,554 | ₩9,581 | ₩9,447 | ₩9,447 | -1.12% | 2452.2만 |
|---|
| 2026.02.09 | ₩9,367 | ₩9,594 | ₩9,314 | ₩9,581 | +2.28% | 2797.3만 |
|---|
| 2026.02.06 | ₩9,287 | ₩9,487 | ₩9,287 | ₩9,434 | +1.58% | 2930.4만 |
|---|
| 2026.02.05 | ₩9,007 | ₩9,234 | ₩8,994 | ₩9,154 | +1.63% | 2409.6만 |
|---|
| 2026.02.04 | ₩9,114 | ₩9,354 | ₩8,967 | ₩9,074 | -0.44% | 4680만 |
|---|
| 2026.02.03 | ₩8,820 | ₩8,967 | ₩8,793 | ₩8,927 | +1.21% | 3431.8만 |
|---|
| 2026.02.02 | ₩8,660 | ₩8,927 | ₩8,647 | ₩8,887 | +2.62% | 2877.6만 |
|---|
| 2026.01.30 | ₩8,500 | ₩8,713 | ₩8,473 | ₩8,580 | +0.94% | 4068.2만 |
|---|
| 2026.01.29 | ₩8,460 | ₩8,607 | ₩8,086 | ₩8,393 | -0.79% | 8221.6만 |
|---|
| 2026.01.28 | ₩8,900 | ₩9,140 | ₩8,807 | ₩9,100 | +2.25% | 6427.6만 |
|---|
| 2026.01.27 | ₩9,327 | ₩9,461 | ₩9,234 | ₩9,261 | -0.72% | 4478.5만 |
|---|
| 2026.01.26 | ₩9,074 | ₩9,261 | ₩9,074 | ₩9,220 | +1.62% | 3460.5만 |
|---|
| 2026.01.23 | ₩8,967 | ₩9,100 | ₩8,874 | ₩9,034 | +0.74% | 3343.4만 |
|---|
| 2026.01.22 | ₩8,740 | ₩8,834 | ₩8,660 | ₩8,673 | -0.76% | 3065.7만 |
|---|
| 2026.01.21 | ₩8,513 | ₩8,633 | ₩8,433 | ₩8,593 | +0.94% | 2501.6만 |
|---|
| 2026.01.20 | ₩8,553 | ₩8,753 | ₩8,500 | ₩8,553 | 0.00% | 3815.2만 |
|---|
| 2026.01.16 | ₩8,874 | ₩8,900 | ₩8,713 | ₩8,740 | -1.50% | 2784.3만 |
|---|
| 2026.01.15 | ₩8,887 | ₩9,034 | ₩8,807 | ₩8,820 | -0.75% | 5009.4만 |
|---|
| 2026.01.14 | ₩8,740 | ₩8,820 | ₩8,460 | ₩8,487 | -2.90% | 3458.1만 |
|---|
| 2026.01.13 | ₩8,753 | ₩8,767 | ₩8,633 | ₩8,700 | -0.61% | 2462.2만 |
|---|
| 2026.01.12 | ₩8,607 | ₩8,793 | ₩8,593 | ₩8,780 | +2.02% | 2461.8만 |
|---|
| 2026.01.09 | ₩8,687 | ₩8,740 | ₩8,620 | ₩8,647 | -0.46% | 3042.6만 |
|---|
| 2026.01.08 | ₩8,807 | ₩8,820 | ₩8,580 | ₩8,660 | -1.67% | 4058.5만 |
|---|
| 2026.01.07 | ₩9,034 | ₩9,261 | ₩8,914 | ₩9,060 | +0.30% | 5274.5만 |
|---|
| 2026.01.06 | ₩8,660 | ₩8,687 | ₩8,500 | ₩8,633 | -0.31% | 2305.9만 |
|---|
| 2026.01.05 | ₩8,767 | ₩8,780 | ₩8,633 | ₩8,673 | -1.07% | 3265.4만 |
|---|
| 2026.01.02 | ₩8,793 | ₩8,887 | ₩8,633 | ₩8,687 | -1.21% | 2655.7만 |
|---|
| 2025.12.31 | ₩8,673 | ₩8,687 | ₩8,620 | ₩8,633 | -0.46% | 1051만 |
|---|
| 2025.12.30 | ₩8,793 | ₩8,834 | ₩8,673 | ₩8,687 | -1.21% | 1691.8만 |
|---|
| 2025.12.29 | ₩8,727 | ₩8,807 | ₩8,713 | ₩8,780 | +0.61% | 1198.1만 |
|---|
| 2025.12.26 | ₩8,820 | ₩8,967 | ₩8,807 | ₩8,834 | +0.15% | 1172.9만 |
|---|
| 2025.12.24 | ₩8,727 | ₩8,820 | ₩8,687 | ₩8,793 | +0.76% | 757.4만 |
|---|
| 2025.12.23 | ₩8,700 | ₩8,753 | ₩8,673 | ₩8,713 | +0.15% | 1320.5만 |
|---|
| 2025.12.22 | ₩8,673 | ₩8,767 | ₩8,620 | ₩8,727 | +0.62% | 2584.5만 |
|---|
| 2025.12.19 | ₩8,527 | ₩8,727 | ₩8,500 | ₩8,673 | +1.72% | 2794.6만 |
|---|
| 2025.12.18 | ₩8,540 | ₩8,593 | ₩8,447 | ₩8,513 | -0.31% | 1996.6만 |
|---|
| 2025.12.17 | ₩8,326 | ₩8,366 | ₩8,273 | ₩8,300 | -0.32% | 1710.3만 |
|---|
| 2025.12.16 | ₩8,273 | ₩8,393 | ₩8,233 | ₩8,393 | +1.45% | 2412.2만 |
|---|
| 2025.12.15 | ₩8,353 | ₩8,393 | ₩8,246 | ₩8,273 | -0.96% | 1829.9만 |
|---|
| 2025.12.12 | ₩8,420 | ₩8,460 | ₩8,246 | ₩8,366 | -0.63% | 2481.9만 |
|---|
| 2025.12.11 | ₩8,580 | ₩8,713 | ₩8,473 | ₩8,487 | -1.09% | 2551.4만 |
|---|
| 2025.12.10 | ₩8,246 | ₩8,353 | ₩8,180 | ₩8,300 | +0.65% | 1377만 |
|---|
| 2025.12.09 | ₩8,233 | ₩8,353 | ₩8,233 | ₩8,246 | +0.16% | 1731.2만 |
|---|
| 2025.12.08 | ₩8,140 | ₩8,246 | ₩8,140 | ₩8,206 | +0.82% | 2278.3만 |
|---|
| 2025.12.05 | ₩8,180 | ₩8,233 | ₩8,073 | ₩8,100 | -0.98% | 1783만 |
|---|
| 2025.12.04 | ₩8,313 | ₩8,326 | ₩8,206 | ₩8,220 | -1.12% | 1307.9만 |
|---|
| 2025.12.03 | ₩8,246 | ₩8,380 | ₩8,206 | ₩8,353 | +1.29% | 2328.9만 |
|---|
| 2025.12.02 | ₩8,206 | ₩8,313 | ₩8,206 | ₩8,260 | +0.65% | 1994.7만 |
|---|
| 2025.12.01 | ₩8,220 | ₩8,246 | ₩8,153 | ₩8,166 | -0.65% | 1685.9만 |
|---|
| 2025.11.28 | ₩8,100 | ₩8,153 | ₩8,046 | ₩8,113 | +0.16% | 1210.5만 |
|---|
| 2025.11.26 | ₩8,060 | ₩8,180 | ₩8,060 | ₩8,113 | +0.66% | 2382만 |
|---|
| 2025.11.25 | ₩8,113 | ₩8,180 | ₩8,046 | ₩8,086 | -0.33% | 2954.9만 |
|---|
| 2025.11.24 | ₩7,899 | ₩8,126 | ₩7,886 | ₩8,126 | +2.87% | 3118.3만 |
|---|
| 2025.11.21 | ₩7,953 | ₩8,060 | ₩7,859 | ₩7,926 | -0.34% | 4546.2만 |
|---|
| 2025.11.20 | ₩8,246 | ₩8,286 | ₩7,819 | ₩7,833 | -5.02% | 5583.4만 |
|---|
| 2025.11.19 | ₩8,326 | ₩8,326 | ₩7,980 | ₩8,046 | -3.37% | 8228.9만 |
|---|
| 2025.11.18 | ₩8,700 | ₩8,914 | ₩8,687 | ₩8,860 | +1.84% | 4736.2만 |
|---|
| 2025.11.17 | ₩8,967 | ₩9,034 | ₩8,887 | ₩8,887 | -0.89% | 3343만 |
|---|
| 2025.11.14 | ₩8,900 | ₩9,100 | ₩8,767 | ₩8,980 | +0.90% | 3080.5만 |
|---|
| 2025.11.13 | ₩9,407 | ₩9,647 | ₩9,020 | ₩9,047 | -3.83% | 5592.8만 |
|---|
| 2025.11.12 | ₩9,180 | ₩9,407 | ₩9,087 | ₩9,367 | +2.03% | 5033.6만 |
|---|
| 2025.11.11 | ₩9,207 | ₩9,287 | ₩9,127 | ₩9,207 | 0.00% | 3486만 |
|---|
| 2025.11.10 | ₩9,180 | ₩9,581 | ₩9,034 | ₩9,301 | +1.31% | 4875.1만 |
|---|
| 2025.11.07 | ₩9,194 | ₩9,234 | ₩9,047 | ₩9,127 | -0.73% | 4116.1만 |
|---|
| 2025.11.06 | ₩9,287 | ₩9,327 | ₩9,100 | ₩9,220 | -0.72% | 3491.3만 |
|---|
| 2025.11.05 | ₩9,127 | ₩9,194 | ₩9,114 | ₩9,140 | +0.15% | 3218.3만 |
|---|
| 2025.11.04 | ₩9,220 | ₩9,341 | ₩9,060 | ₩9,087 | -1.45% | 4583.7만 |
|---|
| 2025.11.03 | ₩9,541 | ₩9,621 | ₩9,421 | ₩9,541 | 0.00% | 6025.2만 |
|---|
| 2025.10.31 | ₩9,314 | ₩9,314 | ₩9,047 | ₩9,220 | -1.00% | 9452.4만 |
|---|
| 2025.10.30 | ₩9,581 | ₩9,768 | ₩9,421 | ₩9,514 | -0.70% | 8956.2만 |
|---|
| 2025.10.29 | ₩10,195 | ₩10,195 | ₩9,728 | ₩9,781 | -4.06% | 1.8억 |
|---|
| 2025.10.28 | ₩8,567 | ₩10,928 | ₩8,540 | ₩10,368 | +21.03% | 3.8억 |
|---|
| 2025.10.27 | ₩8,460 | ₩8,593 | ₩8,447 | ₩8,487 | +0.32% | 4124.8만 |
|---|
| 2025.10.24 | ₩8,206 | ₩8,460 | ₩8,193 | ₩8,407 | +2.44% | 7156.5만 |
|---|
| 2025.10.23 | ₩7,859 | ₩8,313 | ₩7,793 | ₩8,233 | +4.75% | 1.1억 |
|---|
| 2025.10.22 | ₩7,419 | ₩7,513 | ₩7,272 | ₩7,406 | -0.18% | 6670.1만 |
|---|
| 2025.10.21 | ₩7,539 | ₩7,553 | ₩7,446 | ₩7,446 | -1.24% | 3762.6만 |
|---|
| 2025.10.20 | ₩7,606 | ₩7,659 | ₩7,566 | ₩7,619 | +0.18% | 3609만 |
|---|
| 2025.10.17 | ₩7,579 | ₩7,713 | ₩7,579 | ₩7,659 | +1.06% | 3178.8만 |
|---|
| 2025.10.16 | ₩7,633 | ₩7,726 | ₩7,526 | ₩7,579 | -0.70% | 3850.5만 |
|---|
| 2025.10.15 | ₩7,339 | ₩7,553 | ₩7,326 | ₩7,539 | +2.73% | 6546.1만 |
|---|
| 2025.10.14 | ₩7,139 | ₩7,339 | ₩7,099 | ₩7,299 | +2.24% | 5086.6만 |
|---|
| 2025.10.13 | ₩7,032 | ₩7,086 | ₩6,925 | ₩7,005 | -0.38% | 4237.3만 |
|---|
| 2025.10.10 | ₩7,072 | ₩7,139 | ₩7,019 | ₩7,099 | +0.38% | 5170.7만 |
|---|