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 | ₩13,860 | ₩14,088 | ₩13,633 | ₩13,860 | 0.00% | 5063.4만 |
| 2026.10.08 | ₩13,834 | ₩13,981 | ₩13,245 | ₩13,566 | -1.93% | 7149.8만 |
| 2026.10.07 | ₩14,141 | ₩14,396 | ₩13,981 | ₩14,208 | +0.47% | 7352.6만 |
| 2026.10.06 | ₩13,794 | ₩14,703 | ₩13,727 | ₩14,677 | +6.40% | 8957.3만 |
| 2026.10.05 | ₩13,981 | ₩14,074 | ₩13,633 | ₩13,646 | -2.39% | 4623.2만 |
| 2026.10.02 | ₩14,182 | ₩14,329 | ₩13,927 | ₩14,182 | 0.00% | 7581.6만 |
| 2026.10.01 | ₩13,539 | ₩13,954 | ₩13,312 | ₩13,874 | +2.47% | 6232.2만 |
| 2026.09.30 | ₩13,860 | ₩13,967 | ₩13,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,566 |
| -2.12% |
| 6450.1만 |
| 2026.09.29 | ₩13,860 | ₩14,061 | ₩13,700 | ₩13,860 | 0.00% | 5552.1만 |
|---|
| 2026.09.28 | ₩13,687 | ₩13,820 | ₩13,325 | ₩13,539 | -1.08% | 5605.6만 |
|---|
| 2026.09.25 | ₩13,954 | ₩14,048 | ₩13,807 | ₩13,901 | -0.38% | 4585.7만 |
|---|
| 2026.09.24 | ₩13,620 | ₩14,101 | ₩13,606 | ₩13,954 | +2.46% | 7538.2만 |
|---|
| 2026.09.23 | ₩14,529 | ₩14,583 | ₩14,155 | ₩14,222 | -2.12% | 6964.8만 |
|---|
| 2026.09.22 | ₩14,128 | ₩14,583 | ₩14,021 | ₩14,476 | +2.46% | 1.1억 |
|---|
| 2026.09.21 | ₩14,690 | ₩14,784 | ₩14,141 | ₩14,636 | -0.36% | 8503만 |
|---|
| 2026.09.18 | ₩14,476 | ₩14,529 | ₩14,074 | ₩14,289 | -1.29% | 1.6억 |
|---|
| 2026.09.17 | ₩14,329 | ₩14,529 | ₩13,994 | ₩14,182 | -1.03% | 1.4억 |
|---|
| 2026.09.16 | ₩13,914 | ₩13,914 | ₩13,272 | ₩13,566 | -2.50% | 1.3억 |
|---|
| 2026.09.15 | ₩13,151 | ₩13,446 | ₩13,111 | ₩13,165 | +0.10% | 8448.2만 |
|---|
| 2026.09.14 | ₩13,432 | ₩13,646 | ₩12,911 | ₩12,911 | -3.88% | 1.3억 |
|---|
| 2026.09.11 | ₩14,476 | ₩14,944 | ₩14,329 | ₩14,891 | +2.87% | 8673.4만 |
|---|
| 2026.09.10 | ₩14,101 | ₩14,382 | ₩13,981 | ₩14,208 | +0.76% | 6613.5만 |
|---|
| 2026.09.09 | ₩14,703 | ₩14,931 | ₩14,369 | ₩14,396 | -2.09% | 8787.6만 |
|---|
| 2026.09.08 | ₩13,994 | ₩14,529 | ₩13,820 | ₩14,248 | +1.82% | 1.1억 |
|---|
| 2026.09.04 | ₩13,379 | ₩13,526 | ₩13,285 | ₩13,419 | +0.30% | 4605.3만 |
|---|
| 2026.09.03 | ₩13,058 | ₩13,098 | ₩12,763 | ₩13,071 | +0.10% | 8202.4만 |
|---|
| 2026.09.02 | ₩13,352 | ₩13,352 | ₩13,018 | ₩13,165 | -1.40% | 4917.9만 |
|---|
| 2026.09.01 | ₩13,459 | ₩13,472 | ₩13,044 | ₩13,285 | -1.29% | 6157.8만 |
|---|
| 2026.08.31 | ₩13,673 | ₩13,753 | ₩13,406 | ₩13,566 | -0.78% | 4554.9만 |
|---|
| 2026.08.28 | ₩14,088 | ₩14,141 | ₩13,593 | ₩13,660 | -3.04% | 5986.6만 |
|---|
| 2026.08.27 | ₩14,222 | ₩14,262 | ₩13,860 | ₩14,168 | -0.38% | 7049.9만 |
|---|
| 2026.08.26 | ₩13,687 | ₩13,927 | ₩13,499 | ₩13,927 | +1.76% | 3728.4만 |
|---|
| 2026.08.25 | ₩13,794 | ₩13,887 | ₩13,660 | ₩13,847 | +0.39% | 3480.1만 |
|---|
| 2026.08.24 | ₩13,352 | ₩13,406 | ₩13,071 | ₩13,325 | -0.20% | 4835.2만 |
|---|
| 2026.08.21 | ₩13,713 | ₩13,874 | ₩13,472 | ₩13,660 | -0.39% | 5893.9만 |
|---|
| 2026.08.20 | ₩13,392 | ₩13,767 | ₩13,205 | ₩13,579 | +1.40% | 7318.3만 |
|---|
| 2026.08.19 | ₩14,329 | ₩14,369 | ₩13,499 | ₩13,553 | -5.42% | 8953.5만 |
|---|
| 2026.08.18 | ₩13,780 | ₩14,088 | ₩13,660 | ₩13,901 | +0.87% | 1.1억 |
|---|
| 2026.08.17 | ₩14,462 | ₩14,891 | ₩14,342 | ₩14,422 | -0.28% | 8916.5만 |
|---|
| 2026.08.14 | ₩14,088 | ₩14,503 | ₩13,994 | ₩14,396 | +2.18% | 6849.7만 |
|---|
| 2026.08.13 | ₩13,927 | ₩14,596 | ₩13,847 | ₩14,128 | +1.44% | 1.1억 |
|---|
| 2026.08.12 | ₩13,914 | ₩14,048 | ₩13,646 | ₩13,807 | -0.77% | 1.2억 |
|---|
| 2026.08.11 | ₩12,536 | ₩12,737 | ₩12,456 | ₩12,630 | +0.75% | 6591.6만 |
|---|
| 2026.08.10 | ₩12,696 | ₩12,737 | ₩12,201 | ₩12,215 | -3.79% | 4259.3만 |
|---|
| 2026.08.07 | ₩12,830 | ₩12,937 | ₩12,402 | ₩12,523 | -2.40% | 5016.9만 |
|---|
| 2026.08.06 | ₩12,563 | ₩12,870 | ₩12,442 | ₩12,616 | +0.43% | 4714.9만 |
|---|
| 2026.08.05 | ₩13,138 | ₩13,339 | ₩12,790 | ₩12,817 | -2.44% | 6825.4만 |
|---|
| 2026.08.04 | ₩13,339 | ₩13,606 | ₩13,058 | ₩13,272 | -0.50% | 9928.9만 |
|---|
| 2026.08.03 | ₩11,880 | ₩12,616 | ₩11,733 | ₩12,523 | +5.41% | 6111.3만 |
|---|
| 2026.07.31 | ₩12,603 | ₩12,763 | ₩12,108 | ₩12,228 | -2.97% | 9172.1만 |
|---|
| 2026.07.30 | ₩12,255 | ₩12,496 | ₩11,934 | ₩12,161 | -0.76% | 1.1억 |
|---|
| 2026.07.29 | ₩11,921 | ₩11,921 | ₩11,198 | ₩11,252 | -5.61% | 9474.1만 |
|---|
| 2026.07.28 | ₩12,108 | ₩12,135 | ₩11,506 | ₩11,947 | -1.33% | 1.1억 |
|---|
| 2026.07.27 | ₩12,509 | ₩12,536 | ₩11,880 | ₩12,416 | -0.75% | 9713.1만 |
|---|
| 2026.07.24 | ₩12,817 | ₩12,964 | ₩12,054 | ₩12,175 | -5.01% | 1.2억 |
|---|
| 2026.07.23 | ₩13,526 | ₩13,860 | ₩12,951 | ₩13,018 | -3.76% | 1.8억 |
|---|
| 2026.07.22 | ₩13,700 | ₩14,021 | ₩13,646 | ₩13,753 | +0.39% | 9375.1만 |
|---|
| 2026.07.21 | ₩14,021 | ₩14,409 | ₩13,981 | ₩14,222 | +1.43% | 1억 |
|---|
| 2026.07.20 | ₩13,673 | ₩13,820 | ₩13,472 | ₩13,486 | -1.37% | 8128.2만 |
|---|
| 2026.07.17 | ₩13,432 | ₩13,834 | ₩13,151 | ₩13,539 | +0.80% | 1.2억 |
|---|
| 2026.07.16 | ₩14,449 | ₩14,570 | ₩13,713 | ₩13,887 | -3.89% | 1.4억 |
|---|
| 2026.07.15 | ₩16,121 | ₩16,121 | ₩14,503 | ₩15,051 | -6.64% | 1.2억 |
|---|
| 2026.07.14 | ₩15,961 | ₩15,974 | ₩15,372 | ₩15,653 | -1.93% | 8752.7만 |
|---|
| 2026.07.13 | ₩16,336 | ₩16,362 | ₩15,519 | ₩15,640 | -4.26% | 1억 |
|---|
| 2026.07.10 | ₩16,697 | ₩16,884 | ₩16,402 | ₩16,643 | -0.32% | 5019.9만 |
|---|
| 2026.07.09 | ₩16,630 | ₩17,566 | ₩16,576 | ₩17,259 | +3.78% | 9781.1만 |
|---|
| 2026.07.08 | ₩15,613 | ₩16,028 | ₩15,493 | ₩15,988 | +2.40% | 5818.5만 |
|---|
| 2026.07.07 | ₩16,055 | ₩16,523 | ₩15,720 | ₩15,854 | -1.25% | 6955.4만 |
|---|
| 2026.07.06 | ₩16,670 | ₩17,071 | ₩16,523 | ₩16,737 | +0.40% | 5047.4만 |
|---|
| 2026.07.02 | ₩16,938 | ₩17,272 | ₩15,921 | ₩16,148 | -4.66% | 7793.9만 |
|---|
| 2026.07.01 | ₩17,178 | ₩17,526 | ₩17,018 | ₩17,272 | +0.55% | 5582.4만 |
|---|
| 2026.06.30 | ₩17,714 | ₩18,048 | ₩17,566 | ₩17,767 | +0.30% | 5306.8만 |
|---|
| 2026.06.29 | ₩17,192 | ₩17,433 | ₩16,269 | ₩17,433 | +1.40% | 9783.5만 |
|---|
| 2026.06.26 | ₩17,981 | ₩17,981 | ₩17,098 | ₩17,406 | -3.20% | 1.4억 |
|---|
| 2026.06.25 | ₩18,904 | ₩18,944 | ₩17,874 | ₩18,704 | -1.06% | 7644.4만 |
|---|
| 2026.06.24 | ₩18,356 | ₩18,944 | ₩18,182 | ₩18,476 | +0.66% | 9157.5만 |
|---|
| 2026.06.23 | ₩18,008 | ₩18,583 | ₩17,687 | ₩18,329 | +1.78% | 8453.8만 |
|---|
| 2026.06.22 | ₩18,516 | ₩19,480 | ₩18,463 | ₩19,306 | +4.26% | 1.2억 |
|---|
| 2026.06.18 | ₩18,730 | ₩18,784 | ₩17,780 | ₩18,048 | -3.64% | 1.3억 |
|---|
| 2026.06.17 | ₩19,185 | ₩19,225 | ₩18,329 | ₩18,503 | -3.56% | 1억 |
|---|
| 2026.06.16 | ₩19,747 | ₩19,787 | ₩18,396 | ₩18,704 | -5.28% | 1.2억 |
|---|
| 2026.06.15 | ₩19,881 | ₩19,961 | ₩19,092 | ₩19,827 | -0.27% | 1.3억 |
|---|
| 2026.06.12 | ₩19,185 | ₩20,162 | ₩19,051 | ₩19,801 | +3.21% | 1.2억 |
|---|
| 2026.06.11 | ₩18,155 | ₩18,958 | ₩17,928 | ₩18,851 | +3.83% | 9478.5만 |
|---|
| 2026.06.10 | ₩18,342 | ₩18,770 | ₩17,821 | ₩17,928 | -2.26% | 9742.7만 |
|---|
| 2026.06.09 | ₩19,506 | ₩19,560 | ₩17,633 | ₩18,530 | -5.01% | 1.9억 |
|---|
| 2026.06.08 | ₩19,881 | ₩20,148 | ₩19,332 | ₩19,520 | -1.82% | 1억 |
|---|
| 2026.06.05 | ₩20,951 | ₩20,965 | ₩18,730 | ₩19,239 | -8.17% | 1.9억 |
|---|
| 2026.06.04 | ₩21,125 | ₩22,316 | ₩20,777 | ₩22,236 | +5.26% | 1.3억 |
|---|
| 2026.06.03 | ₩22,731 | ₩23,346 | ₩21,955 | ₩22,383 | -1.53% | 1.5억 |
|---|
| 2026.06.02 | ₩22,155 | ₩22,891 | ₩22,008 | ₩22,543 | +1.75% | 1.4억 |
|---|
| 2026.06.01 | ₩20,162 | ₩22,102 | ₩19,975 | ₩21,741 | +7.83% | 1.7억 |
|---|
| 2026.05.29 | ₩20,309 | ₩20,416 | ₩19,439 | ₩19,854 | -2.24% | 1.1억 |
|---|
| 2026.05.28 | ₩21,165 | ₩21,179 | ₩20,175 | ₩20,443 | -3.41% | 1.2억 |
|---|
| 2026.05.27 | ₩21,406 | ₩21,473 | ₩20,791 | ₩20,978 | -2.00% | 1.2억 |
|---|
| 2026.05.26 | ₩21,393 | ₩22,249 | ₩20,951 | ₩22,022 | +2.94% | 1.9억 |
|---|
| 2026.05.22 | ₩19,667 | ₩21,112 | ₩19,506 | ₩20,697 | +5.24% | 1.3억 |
|---|
| 2026.05.21 | ₩18,275 | ₩19,025 | ₩18,222 | ₩18,971 | +3.81% | 6392.1만 |
|---|
| 2026.05.20 | ₩18,623 | ₩18,797 | ₩17,794 | ₩18,222 | -2.16% | 7925.2만 |
|---|
| 2026.05.19 | ₩17,954 | ₩18,717 | ₩17,513 | ₩18,289 | +1.86% | 8261.3만 |
|---|
| 2026.05.18 | ₩19,225 | ₩19,373 | ₩18,061 | ₩18,382 | -4.38% | 9172.7만 |
|---|
| 2026.05.15 | ₩18,382 | ₩18,811 | ₩18,222 | ₩18,663 | +1.53% | 1.1억 |
|---|
| 2026.05.14 | ₩20,269 | ₩20,322 | ₩19,132 | ₩19,346 | -4.55% | 1.4억 |
|---|
| 2026.05.13 | ₩18,476 | ₩19,841 | ₩18,021 | ₩19,680 | +6.52% | 1.5억 |
|---|
| 2026.05.12 | ₩18,061 | ₩18,222 | ₩17,165 | ₩17,620 | -2.44% | 1억 |
|---|
| 2026.05.11 | ₩17,352 | ₩18,797 | ₩17,071 | ₩18,623 | +7.32% | 1.4억 |
|---|
| 2026.05.08 | ₩16,523 | ₩17,459 | ₩16,523 | ₩17,152 | +3.81% | 9707.7만 |
|---|
| 2026.05.07 | ₩17,138 | ₩17,178 | ₩16,228 | ₩16,523 | -3.59% | 1.3억 |
|---|
| 2026.05.06 | ₩17,861 | ₩18,115 | ₩17,406 | ₩17,647 | -1.20% | 1.2억 |
|---|
| 2026.05.05 | ₩18,235 | ₩18,704 | ₩17,700 | ₩17,954 | -1.54% | 9531.9만 |
|---|
| 2026.05.04 | ₩17,901 | ₩18,102 | ₩17,419 | ₩17,580 | -1.79% | 1.2억 |
|---|
| 2026.05.01 | ₩17,459 | ₩18,583 | ₩17,219 | ₩17,794 | +1.92% | 1.5억 |
|---|
| 2026.04.30 | ₩16,456 | ₩17,285 | ₩16,202 | ₩17,272 | +4.96% | 1.4억 |
|---|
| 2026.04.29 | ₩15,560 | ₩16,857 | ₩15,493 | ₩16,670 | +7.14% | 1.6억 |
|---|
| 2026.04.28 | ₩14,208 | ₩15,131 | ₩13,994 | ₩15,118 | +6.40% | 1.4억 |
|---|
| 2026.04.27 | ₩14,355 | ₩15,118 | ₩14,302 | ₩14,396 | +0.28% | 1.4억 |
|---|
| 2026.04.24 | ₩14,248 | ₩14,583 | ₩13,794 | ₩13,994 | -1.78% | 1.3억 |
|---|
| 2026.04.23 | ₩14,422 | ₩14,529 | ₩13,513 | ₩13,820 | -4.17% | 1.8억 |
|---|
| 2026.04.22 | ₩13,767 | ₩13,820 | ₩13,098 | ₩13,191 | -4.18% | 1.1억 |
|---|
| 2026.04.21 | ₩14,182 | ₩14,275 | ₩13,860 | ₩13,914 | -1.89% | 6159.1만 |
|---|
| 2026.04.20 | ₩13,967 | ₩14,302 | ₩13,967 | ₩14,182 | +1.53% | 8870.1만 |
|---|
| 2026.04.17 | ₩14,021 | ₩14,034 | ₩13,633 | ₩13,794 | -1.62% | 4883.6만 |
|---|
| 2026.04.16 | ₩13,486 | ₩13,767 | ₩13,299 | ₩13,767 | +2.08% | 5013.1만 |
|---|
| 2026.04.15 | ₩13,874 | ₩13,874 | ₩13,299 | ₩13,365 | -3.66% | 7467.7만 |
|---|
| 2026.04.14 | ₩13,834 | ₩14,128 | ₩13,566 | ₩13,847 | +0.10% | 9960.6만 |
|---|
| 2026.04.13 | ₩13,084 | ₩14,021 | ₩12,964 | ₩13,874 | +6.03% | 1.5억 |
|---|
| 2026.04.10 | ₩13,018 | ₩13,205 | ₩12,523 | ₩12,656 | -2.77% | 8103.3만 |
|---|
| 2026.04.09 | ₩12,589 | ₩12,951 | ₩12,563 | ₩12,777 | +1.49% | 9239.2만 |
|---|
| 2026.04.08 | ₩12,282 | ₩12,737 | ₩12,175 | ₩12,630 | +2.83% | 1.1억 |
|---|
| 2026.04.07 | ₩11,479 | ₩11,934 | ₩11,399 | ₩11,840 | +3.15% | 7834.5만 |
|---|
| 2026.04.06 | ₩12,242 | ₩12,429 | ₩11,827 | ₩11,894 | -2.84% | 8363.8만 |
|---|
| 2026.04.02 | ₩10,810 | ₩11,827 | ₩10,797 | ₩11,800 | +9.16% | 9225.8만 |
|---|
| 2026.04.01 | ₩10,877 | ₩11,278 | ₩10,810 | ₩11,064 | +1.72% | 5981만 |
|---|
| 2026.03.31 | ₩10,623 | ₩10,770 | ₩10,422 | ₩10,757 | +1.26% | 5275.8만 |
|---|
| 2026.03.30 | ₩10,930 | ₩11,024 | ₩10,529 | ₩10,650 | -2.57% | 4573.9만 |
|---|
| 2026.03.27 | ₩10,783 | ₩10,890 | ₩10,516 | ₩10,676 | -0.99% | 5081.7만 |
|---|
| 2026.03.26 | ₩11,292 | ₩11,412 | ₩11,038 | ₩11,078 | -1.90% | 5461.6만 |
|---|
| 2026.03.25 | ₩11,265 | ₩11,425 | ₩11,145 | ₩11,252 | -0.12% | 5598.8만 |
|---|
| 2026.03.24 | ₩10,783 | ₩11,078 | ₩10,757 | ₩11,038 | +2.36% | 5285.4만 |
|---|
| 2026.03.23 | ₩10,743 | ₩10,957 | ₩10,636 | ₩10,783 | +0.37% | 4509.1만 |
|---|
| 2026.03.20 | ₩11,198 | ₩11,265 | ₩10,583 | ₩10,676 | -4.66% | 5511.7만 |
|---|
| 2026.03.19 | ₩10,757 | ₩11,225 | ₩10,703 | ₩11,104 | +3.23% | 6425.7만 |
|---|
| 2026.03.18 | ₩11,439 | ₩11,559 | ₩11,158 | ₩11,185 | -2.22% | 5244.8만 |
|---|
| 2026.03.17 | ₩11,318 | ₩11,640 | ₩11,198 | ₩11,439 | +1.06% | 4972.5만 |
|---|
| 2026.03.16 | ₩11,211 | ₩11,800 | ₩11,104 | ₩11,573 | +3.22% | 7101만 |
|---|
| 2026.03.13 | ₩11,238 | ₩11,586 | ₩10,944 | ₩11,024 | -1.90% | 8230.7만 |
|---|
| 2026.03.12 | ₩10,877 | ₩11,118 | ₩10,730 | ₩10,890 | +0.12% | 8877만 |
|---|
| 2026.03.11 | ₩10,369 | ₩10,716 | ₩10,342 | ₩10,569 | +1.94% | 3469.7만 |
|---|
| 2026.03.10 | ₩10,676 | ₩10,957 | ₩10,395 | ₩10,435 | -2.26% | 6083.8만 |
|---|
| 2026.03.09 | ₩10,221 | ₩10,583 | ₩10,114 | ₩10,556 | +3.27% | 4624.7만 |
|---|
| 2026.03.06 | ₩10,315 | ₩10,516 | ₩10,275 | ₩10,355 | +0.39% | 4350.7만 |
|---|
| 2026.03.05 | ₩10,623 | ₩10,676 | ₩10,262 | ₩10,502 | -1.13% | 4600만 |
|---|
| 2026.03.04 | ₩10,984 | ₩11,158 | ₩10,770 | ₩10,904 | -0.73% | 6914.8만 |
|---|
| 2026.03.03 | ₩10,583 | ₩10,957 | ₩10,248 | ₩10,797 | +2.02% | 8554.7만 |
|---|
| 2026.03.02 | ₩10,155 | ₩11,198 | ₩10,128 | ₩11,051 | +8.83% | 1.3억 |
|---|
| 2026.02.27 | ₩10,034 | ₩10,395 | ₩9,981 | ₩10,328 | +2.93% | 3982.9만 |
|---|
| 2026.02.26 | ₩9,954 | ₩10,034 | ₩9,740 | ₩10,034 | +0.81% | 4402.4만 |
|---|
| 2026.02.25 | ₩10,101 | ₩10,208 | ₩10,088 | ₩10,128 | +0.26% | 2038.1만 |
|---|
| 2026.02.24 | ₩9,967 | ₩10,114 | ₩9,900 | ₩10,021 | +0.54% | 3037.9만 |
|---|
| 2026.02.23 | ₩10,168 | ₩10,328 | ₩10,088 | ₩10,128 | -0.39% | 3200.1만 |
|---|
| 2026.02.20 | ₩10,235 | ₩10,435 | ₩10,101 | ₩10,395 | +1.57% | 7093.8만 |
|---|
| 2026.02.19 | ₩9,981 | ₩10,181 | ₩9,940 | ₩10,168 | +1.88% | 5021.2만 |
|---|
| 2026.02.18 | ₩9,847 | ₩10,034 | ₩9,780 | ₩9,940 | +0.95% | 6187.6만 |
|---|
| 2026.02.17 | ₩9,405 | ₩9,820 | ₩9,392 | ₩9,767 | +3.84% | 6585.7만 |
|---|
| 2026.02.13 | ₩9,298 | ₩9,486 | ₩9,205 | ₩9,405 | +1.15% | 2252.5만 |
|---|
| 2026.02.12 | ₩9,593 | ₩9,646 | ₩9,272 | ₩9,325 | -2.79% | 3587.5만 |
|---|
| 2026.02.11 | ₩9,726 | ₩9,833 | ₩9,552 | ₩9,820 | +0.96% | 3220.6만 |
|---|
| 2026.02.10 | ₩9,579 | ₩9,606 | ₩9,472 | ₩9,472 | -1.12% | 2452.2만 |
|---|
| 2026.02.09 | ₩9,392 | ₩9,619 | ₩9,338 | ₩9,606 | +2.28% | 2797.3만 |
|---|
| 2026.02.06 | ₩9,312 | ₩9,512 | ₩9,312 | ₩9,459 | +1.58% | 2930.4만 |
|---|
| 2026.02.05 | ₩9,031 | ₩9,258 | ₩9,017 | ₩9,178 | +1.63% | 2409.6만 |
|---|
| 2026.02.04 | ₩9,138 | ₩9,379 | ₩8,991 | ₩9,098 | -0.44% | 4680만 |
|---|
| 2026.02.03 | ₩8,843 | ₩8,991 | ₩8,817 | ₩8,950 | +1.21% | 3431.8만 |
|---|
| 2026.02.02 | ₩8,683 | ₩8,950 | ₩8,669 | ₩8,910 | +2.62% | 2877.6만 |
|---|
| 2026.01.30 | ₩8,522 | ₩8,736 | ₩8,496 | ₩8,603 | +0.94% | 4068.2만 |
|---|
| 2026.01.29 | ₩8,482 | ₩8,629 | ₩8,108 | ₩8,415 | -0.79% | 8221.6만 |
|---|
| 2026.01.28 | ₩8,924 | ₩9,164 | ₩8,830 | ₩9,124 | +2.25% | 6427.6만 |
|---|
| 2026.01.27 | ₩9,352 | ₩9,486 | ₩9,258 | ₩9,285 | -0.72% | 4478.5만 |
|---|
| 2026.01.26 | ₩9,098 | ₩9,285 | ₩9,098 | ₩9,245 | +1.62% | 3460.5만 |
|---|
| 2026.01.23 | ₩8,991 | ₩9,124 | ₩8,897 | ₩9,057 | +0.74% | 3343.4만 |
|---|
| 2026.01.22 | ₩8,763 | ₩8,857 | ₩8,683 | ₩8,696 | -0.76% | 3065.7만 |
|---|
| 2026.01.21 | ₩8,536 | ₩8,656 | ₩8,455 | ₩8,616 | +0.94% | 2501.6만 |
|---|
| 2026.01.20 | ₩8,576 | ₩8,776 | ₩8,522 | ₩8,576 | 0.00% | 3815.2만 |
|---|
| 2026.01.16 | ₩8,897 | ₩8,924 | ₩8,736 | ₩8,763 | -1.50% | 2784.3만 |
|---|
| 2026.01.15 | ₩8,910 | ₩9,057 | ₩8,830 | ₩8,843 | -0.75% | 5009.4만 |
|---|
| 2026.01.14 | ₩8,763 | ₩8,843 | ₩8,482 | ₩8,509 | -2.90% | 3458.1만 |
|---|
| 2026.01.13 | ₩8,776 | ₩8,790 | ₩8,656 | ₩8,723 | -0.61% | 2462.2만 |
|---|
| 2026.01.12 | ₩8,629 | ₩8,817 | ₩8,616 | ₩8,803 | +2.02% | 2461.8만 |
|---|
| 2026.01.09 | ₩8,710 | ₩8,763 | ₩8,643 | ₩8,669 | -0.46% | 3042.6만 |
|---|
| 2026.01.08 | ₩8,830 | ₩8,843 | ₩8,603 | ₩8,683 | -1.67% | 4058.5만 |
|---|
| 2026.01.07 | ₩9,057 | ₩9,285 | ₩8,937 | ₩9,084 | +0.30% | 5274.5만 |
|---|
| 2026.01.06 | ₩8,683 | ₩8,710 | ₩8,522 | ₩8,656 | -0.31% | 2305.9만 |
|---|
| 2026.01.05 | ₩8,790 | ₩8,803 | ₩8,656 | ₩8,696 | -1.07% | 3265.4만 |
|---|
| 2026.01.02 | ₩8,817 | ₩8,910 | ₩8,656 | ₩8,710 | -1.21% | 2655.7만 |
|---|
| 2025.12.31 | ₩8,696 | ₩8,710 | ₩8,643 | ₩8,656 | -0.46% | 1051만 |
|---|
| 2025.12.30 | ₩8,817 | ₩8,857 | ₩8,696 | ₩8,710 | -1.21% | 1691.8만 |
|---|
| 2025.12.29 | ₩8,750 | ₩8,830 | ₩8,736 | ₩8,803 | +0.61% | 1198.1만 |
|---|
| 2025.12.26 | ₩8,843 | ₩8,991 | ₩8,830 | ₩8,857 | +0.15% | 1172.9만 |
|---|
| 2025.12.24 | ₩8,750 | ₩8,843 | ₩8,710 | ₩8,817 | +0.76% | 757.4만 |
|---|
| 2025.12.23 | ₩8,723 | ₩8,776 | ₩8,696 | ₩8,736 | +0.15% | 1320.5만 |
|---|
| 2025.12.22 | ₩8,696 | ₩8,790 | ₩8,643 | ₩8,750 | +0.62% | 2584.5만 |
|---|
| 2025.12.19 | ₩8,549 | ₩8,750 | ₩8,522 | ₩8,696 | +1.72% | 2794.6만 |
|---|
| 2025.12.18 | ₩8,562 | ₩8,616 | ₩8,469 | ₩8,536 | -0.31% | 1996.6만 |
|---|
| 2025.12.17 | ₩8,348 | ₩8,389 | ₩8,295 | ₩8,322 | -0.32% | 1710.3만 |
|---|
| 2025.12.16 | ₩8,295 | ₩8,415 | ₩8,255 | ₩8,415 | +1.45% | 2412.2만 |
|---|
| 2025.12.15 | ₩8,375 | ₩8,415 | ₩8,268 | ₩8,295 | -0.96% | 1829.9만 |
|---|
| 2025.12.12 | ₩8,442 | ₩8,482 | ₩8,268 | ₩8,389 | -0.63% | 2481.9만 |
|---|
| 2025.12.11 | ₩8,603 | ₩8,736 | ₩8,496 | ₩8,509 | -1.09% | 2551.4만 |
|---|
| 2025.12.10 | ₩8,268 | ₩8,375 | ₩8,201 | ₩8,322 | +0.65% | 1377만 |
|---|
| 2025.12.09 | ₩8,255 | ₩8,375 | ₩8,255 | ₩8,268 | +0.16% | 1731.2만 |
|---|
| 2025.12.08 | ₩8,161 | ₩8,268 | ₩8,161 | ₩8,228 | +0.82% | 2278.3만 |
|---|
| 2025.12.05 | ₩8,201 | ₩8,255 | ₩8,094 | ₩8,121 | -0.98% | 1783만 |
|---|
| 2025.12.04 | ₩8,335 | ₩8,348 | ₩8,228 | ₩8,241 | -1.12% | 1307.9만 |
|---|
| 2025.12.03 | ₩8,268 | ₩8,402 | ₩8,228 | ₩8,375 | +1.29% | 2328.9만 |
|---|
| 2025.12.02 | ₩8,228 | ₩8,335 | ₩8,228 | ₩8,281 | +0.65% | 1994.7만 |
|---|
| 2025.12.01 | ₩8,241 | ₩8,268 | ₩8,174 | ₩8,188 | -0.65% | 1685.9만 |
|---|
| 2025.11.28 | ₩8,121 | ₩8,174 | ₩8,067 | ₩8,134 | +0.16% | 1210.5만 |
|---|
| 2025.11.26 | ₩8,081 | ₩8,201 | ₩8,081 | ₩8,134 | +0.66% | 2382만 |
|---|
| 2025.11.25 | ₩8,134 | ₩8,201 | ₩8,067 | ₩8,108 | -0.33% | 2954.9만 |
|---|
| 2025.11.24 | ₩7,920 | ₩8,148 | ₩7,907 | ₩8,148 | +2.87% | 3118.3만 |
|---|
| 2025.11.21 | ₩7,974 | ₩8,081 | ₩7,880 | ₩7,947 | -0.34% | 4546.2만 |
|---|
| 2025.11.20 | ₩8,268 | ₩8,308 | ₩7,840 | ₩7,853 | -5.02% | 5583.4만 |
|---|
| 2025.11.19 | ₩8,348 | ₩8,348 | ₩8,001 | ₩8,067 | -3.37% | 8228.9만 |
|---|
| 2025.11.18 | ₩8,723 | ₩8,937 | ₩8,710 | ₩8,884 | +1.84% | 4736.2만 |
|---|
| 2025.11.17 | ₩8,991 | ₩9,057 | ₩8,910 | ₩8,910 | -0.89% | 3343만 |
|---|
| 2025.11.14 | ₩8,924 | ₩9,124 | ₩8,790 | ₩9,004 | +0.90% | 3080.5만 |
|---|
| 2025.11.13 | ₩9,432 | ₩9,673 | ₩9,044 | ₩9,071 | -3.83% | 5592.8만 |
|---|
| 2025.11.12 | ₩9,205 | ₩9,432 | ₩9,111 | ₩9,392 | +2.03% | 5033.6만 |
|---|
| 2025.11.11 | ₩9,231 | ₩9,312 | ₩9,151 | ₩9,231 | 0.00% | 3486만 |
|---|
| 2025.11.10 | ₩9,205 | ₩9,606 | ₩9,057 | ₩9,325 | +1.31% | 4875.1만 |
|---|
| 2025.11.07 | ₩9,218 | ₩9,258 | ₩9,071 | ₩9,151 | -0.73% | 4116.1만 |
|---|
| 2025.11.06 | ₩9,312 | ₩9,352 | ₩9,124 | ₩9,245 | -0.72% | 3491.3만 |
|---|
| 2025.11.05 | ₩9,151 | ₩9,218 | ₩9,138 | ₩9,164 | +0.15% | 3218.3만 |
|---|
| 2025.11.04 | ₩9,245 | ₩9,365 | ₩9,084 | ₩9,111 | -1.45% | 4583.7만 |
|---|
| 2025.11.03 | ₩9,566 | ₩9,646 | ₩9,445 | ₩9,566 | 0.00% | 6025.2만 |
|---|
| 2025.10.31 | ₩9,338 | ₩9,338 | ₩9,071 | ₩9,245 | -1.00% | 9452.4만 |
|---|
| 2025.10.30 | ₩9,606 | ₩9,793 | ₩9,445 | ₩9,539 | -0.70% | 8956.2만 |
|---|
| 2025.10.29 | ₩10,221 | ₩10,221 | ₩9,753 | ₩9,807 | -4.06% | 1.8억 |
|---|
| 2025.10.28 | ₩8,589 | ₩10,957 | ₩8,562 | ₩10,395 | +21.03% | 3.8억 |
|---|
| 2025.10.27 | ₩8,482 | ₩8,616 | ₩8,469 | ₩8,509 | +0.32% | 4124.8만 |
|---|
| 2025.10.24 | ₩8,228 | ₩8,482 | ₩8,215 | ₩8,429 | +2.44% | 7156.5만 |
|---|
| 2025.10.23 | ₩7,880 | ₩8,335 | ₩7,813 | ₩8,255 | +4.75% | 1.1억 |
|---|
| 2025.10.22 | ₩7,439 | ₩7,532 | ₩7,291 | ₩7,425 | -0.18% | 6670.1만 |
|---|
| 2025.10.21 | ₩7,559 | ₩7,572 | ₩7,465 | ₩7,465 | -1.24% | 3762.6만 |
|---|
| 2025.10.20 | ₩7,626 | ₩7,679 | ₩7,586 | ₩7,639 | +0.18% | 3609만 |
|---|
| 2025.10.17 | ₩7,599 | ₩7,733 | ₩7,599 | ₩7,679 | +1.06% | 3178.8만 |
|---|
| 2025.10.16 | ₩7,653 | ₩7,746 | ₩7,546 | ₩7,599 | -0.70% | 3850.5만 |
|---|
| 2025.10.15 | ₩7,358 | ₩7,572 | ₩7,345 | ₩7,559 | +2.73% | 6546.1만 |
|---|
| 2025.10.14 | ₩7,158 | ₩7,358 | ₩7,118 | ₩7,318 | +2.24% | 5086.6만 |
|---|
| 2025.10.13 | ₩7,051 | ₩7,104 | ₩6,944 | ₩7,024 | -0.38% | 4237.3만 |
|---|
| 2025.10.10 | ₩7,091 | ₩7,158 | ₩7,037 | ₩7,118 | +0.38% | 5170.7만 |
|---|