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 | ₩13,843 | ₩14,070 | ₩13,616 | ₩13,843 | 0.00% | 5063.4만 |
| 2026.10.08 | ₩13,816 | ₩13,963 | ₩13,228 | ₩13,549 | -1.93% | 7149.8만 |
| 2026.10.07 | ₩14,123 | ₩14,377 | ₩13,963 | ₩14,190 | +0.47% | 7352.6만 |
| 2026.10.06 | ₩13,776 | ₩14,685 | ₩13,709 | ₩14,658 | +6.40% | 8957.3만 |
| 2026.10.05 | ₩13,963 | ₩14,057 | ₩13,616 | ₩13,629 | -2.39% | 4623.2만 |
| 2026.10.02 | ₩14,164 | ₩14,310 | ₩13,910 | ₩14,164 | 0.00% | 7581.6만 |
| 2026.10.01 | ₩13,522 | ₩13,936 | ₩13,295 | ₩13,856 | +2.47% | 6232.2만 |
| 2026.09.30 | ₩13,843 | ₩13,950 | ₩13,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,549 |
| -2.12% |
| 6450.1만 |
| 2026.09.29 | ₩13,843 | ₩14,043 | ₩13,682 | ₩13,843 | 0.00% | 5552.1만 |
|---|
| 2026.09.28 | ₩13,669 | ₩13,803 | ₩13,308 | ₩13,522 | -1.08% | 5605.6만 |
|---|
| 2026.09.25 | ₩13,936 | ₩14,030 | ₩13,789 | ₩13,883 | -0.38% | 4585.7만 |
|---|
| 2026.09.24 | ₩13,602 | ₩14,083 | ₩13,589 | ₩13,936 | +2.46% | 7538.2만 |
|---|
| 2026.09.23 | ₩14,511 | ₩14,564 | ₩14,137 | ₩14,204 | -2.12% | 6964.8만 |
|---|
| 2026.09.22 | ₩14,110 | ₩14,564 | ₩14,003 | ₩14,457 | +2.46% | 1.1억 |
|---|
| 2026.09.21 | ₩14,671 | ₩14,765 | ₩14,123 | ₩14,618 | -0.36% | 8503만 |
|---|
| 2026.09.18 | ₩14,457 | ₩14,511 | ₩14,057 | ₩14,270 | -1.29% | 1.6억 |
|---|
| 2026.09.17 | ₩14,310 | ₩14,511 | ₩13,976 | ₩14,164 | -1.03% | 1.4억 |
|---|
| 2026.09.16 | ₩13,896 | ₩13,896 | ₩13,255 | ₩13,549 | -2.50% | 1.3억 |
|---|
| 2026.09.15 | ₩13,135 | ₩13,429 | ₩13,095 | ₩13,148 | +0.10% | 8448.2만 |
|---|
| 2026.09.14 | ₩13,415 | ₩13,629 | ₩12,894 | ₩12,894 | -3.88% | 1.3억 |
|---|
| 2026.09.11 | ₩14,457 | ₩14,925 | ₩14,310 | ₩14,872 | +2.87% | 8673.4만 |
|---|
| 2026.09.10 | ₩14,083 | ₩14,364 | ₩13,963 | ₩14,190 | +0.76% | 6613.5만 |
|---|
| 2026.09.09 | ₩14,685 | ₩14,912 | ₩14,351 | ₩14,377 | -2.09% | 8787.6만 |
|---|
| 2026.09.08 | ₩13,976 | ₩14,511 | ₩13,803 | ₩14,230 | +1.82% | 1.1억 |
|---|
| 2026.09.04 | ₩13,362 | ₩13,509 | ₩13,268 | ₩13,402 | +0.30% | 4605.3만 |
|---|
| 2026.09.03 | ₩13,041 | ₩13,081 | ₩12,747 | ₩13,054 | +0.10% | 8202.4만 |
|---|
| 2026.09.02 | ₩13,335 | ₩13,335 | ₩13,001 | ₩13,148 | -1.40% | 4917.9만 |
|---|
| 2026.09.01 | ₩13,442 | ₩13,455 | ₩13,028 | ₩13,268 | -1.29% | 6157.8만 |
|---|
| 2026.08.31 | ₩13,656 | ₩13,736 | ₩13,389 | ₩13,549 | -0.78% | 4554.9만 |
|---|
| 2026.08.28 | ₩14,070 | ₩14,123 | ₩13,576 | ₩13,642 | -3.04% | 5986.6만 |
|---|
| 2026.08.27 | ₩14,204 | ₩14,244 | ₩13,843 | ₩14,150 | -0.38% | 7049.9만 |
|---|
| 2026.08.26 | ₩13,669 | ₩13,910 | ₩13,482 | ₩13,910 | +1.76% | 3728.4만 |
|---|
| 2026.08.25 | ₩13,776 | ₩13,870 | ₩13,642 | ₩13,829 | +0.39% | 3480.1만 |
|---|
| 2026.08.24 | ₩13,335 | ₩13,389 | ₩13,054 | ₩13,308 | -0.20% | 4835.2만 |
|---|
| 2026.08.21 | ₩13,696 | ₩13,856 | ₩13,455 | ₩13,642 | -0.39% | 5893.9만 |
|---|
| 2026.08.20 | ₩13,375 | ₩13,749 | ₩13,188 | ₩13,562 | +1.40% | 7318.3만 |
|---|
| 2026.08.19 | ₩14,310 | ₩14,351 | ₩13,482 | ₩13,536 | -5.42% | 8953.5만 |
|---|
| 2026.08.18 | ₩13,763 | ₩14,070 | ₩13,642 | ₩13,883 | +0.87% | 1.1억 |
|---|
| 2026.08.17 | ₩14,444 | ₩14,872 | ₩14,324 | ₩14,404 | -0.28% | 8916.5만 |
|---|
| 2026.08.14 | ₩14,070 | ₩14,484 | ₩13,976 | ₩14,377 | +2.18% | 6849.7만 |
|---|
| 2026.08.13 | ₩13,910 | ₩14,578 | ₩13,829 | ₩14,110 | +1.44% | 1.1억 |
|---|
| 2026.08.12 | ₩13,896 | ₩14,030 | ₩13,629 | ₩13,789 | -0.77% | 1.2억 |
|---|
| 2026.08.11 | ₩12,520 | ₩12,720 | ₩12,440 | ₩12,614 | +0.75% | 6591.6만 |
|---|
| 2026.08.10 | ₩12,680 | ₩12,720 | ₩12,186 | ₩12,199 | -3.79% | 4259.3만 |
|---|
| 2026.08.07 | ₩12,814 | ₩12,921 | ₩12,386 | ₩12,507 | -2.40% | 5016.9만 |
|---|
| 2026.08.06 | ₩12,547 | ₩12,854 | ₩12,426 | ₩12,600 | +0.43% | 4714.9만 |
|---|
| 2026.08.05 | ₩13,121 | ₩13,322 | ₩12,774 | ₩12,801 | -2.44% | 6825.4만 |
|---|
| 2026.08.04 | ₩13,322 | ₩13,589 | ₩13,041 | ₩13,255 | -0.50% | 9928.9만 |
|---|
| 2026.08.03 | ₩11,865 | ₩12,600 | ₩11,718 | ₩12,507 | +5.41% | 6111.3만 |
|---|
| 2026.07.31 | ₩12,587 | ₩12,747 | ₩12,092 | ₩12,213 | -2.97% | 9172.1만 |
|---|
| 2026.07.30 | ₩12,239 | ₩12,480 | ₩11,919 | ₩12,146 | -0.76% | 1.1억 |
|---|
| 2026.07.29 | ₩11,905 | ₩11,905 | ₩11,184 | ₩11,237 | -5.61% | 9474.1만 |
|---|
| 2026.07.28 | ₩12,092 | ₩12,119 | ₩11,491 | ₩11,932 | -1.33% | 1.1억 |
|---|
| 2026.07.27 | ₩12,493 | ₩12,520 | ₩11,865 | ₩12,400 | -0.75% | 9713.1만 |
|---|
| 2026.07.24 | ₩12,801 | ₩12,948 | ₩12,039 | ₩12,159 | -5.01% | 1.2억 |
|---|
| 2026.07.23 | ₩13,509 | ₩13,843 | ₩12,934 | ₩13,001 | -3.76% | 1.8억 |
|---|
| 2026.07.22 | ₩13,682 | ₩14,003 | ₩13,629 | ₩13,736 | +0.39% | 9375.1만 |
|---|
| 2026.07.21 | ₩14,003 | ₩14,391 | ₩13,963 | ₩14,204 | +1.43% | 1억 |
|---|
| 2026.07.20 | ₩13,656 | ₩13,803 | ₩13,455 | ₩13,469 | -1.37% | 8128.2만 |
|---|
| 2026.07.17 | ₩13,415 | ₩13,816 | ₩13,135 | ₩13,522 | +0.80% | 1.2억 |
|---|
| 2026.07.16 | ₩14,431 | ₩14,551 | ₩13,696 | ₩13,870 | -3.89% | 1.4억 |
|---|
| 2026.07.15 | ₩16,101 | ₩16,101 | ₩14,484 | ₩15,032 | -6.64% | 1.2억 |
|---|
| 2026.07.14 | ₩15,941 | ₩15,954 | ₩15,353 | ₩15,633 | -1.93% | 8752.7만 |
|---|
| 2026.07.13 | ₩16,315 | ₩16,341 | ₩15,500 | ₩15,620 | -4.26% | 1억 |
|---|
| 2026.07.10 | ₩16,676 | ₩16,863 | ₩16,382 | ₩16,622 | -0.32% | 5019.9만 |
|---|
| 2026.07.09 | ₩16,609 | ₩17,544 | ₩16,555 | ₩17,237 | +3.78% | 9781.1만 |
|---|
| 2026.07.08 | ₩15,593 | ₩16,007 | ₩15,473 | ₩15,967 | +2.40% | 5818.5만 |
|---|
| 2026.07.07 | ₩16,034 | ₩16,502 | ₩15,700 | ₩15,834 | -1.25% | 6955.4만 |
|---|
| 2026.07.06 | ₩16,649 | ₩17,050 | ₩16,502 | ₩16,716 | +0.40% | 5047.4만 |
|---|
| 2026.07.02 | ₩16,916 | ₩17,250 | ₩15,901 | ₩16,128 | -4.66% | 7793.9만 |
|---|
| 2026.07.01 | ₩17,157 | ₩17,504 | ₩16,996 | ₩17,250 | +0.55% | 5582.4만 |
|---|
| 2026.06.30 | ₩17,691 | ₩18,025 | ₩17,544 | ₩17,744 | +0.30% | 5306.8만 |
|---|
| 2026.06.29 | ₩17,170 | ₩17,410 | ₩16,248 | ₩17,410 | +1.40% | 9783.5만 |
|---|
| 2026.06.26 | ₩17,958 | ₩17,958 | ₩17,076 | ₩17,384 | -3.20% | 1.4억 |
|---|
| 2026.06.25 | ₩18,880 | ₩18,920 | ₩17,851 | ₩18,680 | -1.06% | 7644.4만 |
|---|
| 2026.06.24 | ₩18,332 | ₩18,920 | ₩18,159 | ₩18,453 | +0.66% | 9157.5만 |
|---|
| 2026.06.23 | ₩17,985 | ₩18,560 | ₩17,664 | ₩18,306 | +1.78% | 8453.8만 |
|---|
| 2026.06.22 | ₩18,493 | ₩19,455 | ₩18,439 | ₩19,281 | +4.26% | 1.2억 |
|---|
| 2026.06.18 | ₩18,707 | ₩18,760 | ₩17,758 | ₩18,025 | -3.64% | 1.3억 |
|---|
| 2026.06.17 | ₩19,161 | ₩19,201 | ₩18,306 | ₩18,479 | -3.56% | 1억 |
|---|
| 2026.06.16 | ₩19,722 | ₩19,762 | ₩18,372 | ₩18,680 | -5.28% | 1.2억 |
|---|
| 2026.06.15 | ₩19,856 | ₩19,936 | ₩19,067 | ₩19,802 | -0.27% | 1.3억 |
|---|
| 2026.06.12 | ₩19,161 | ₩20,136 | ₩19,027 | ₩19,775 | +3.21% | 1.2억 |
|---|
| 2026.06.11 | ₩18,132 | ₩18,934 | ₩17,905 | ₩18,827 | +3.83% | 9478.5만 |
|---|
| 2026.06.10 | ₩18,319 | ₩18,747 | ₩17,798 | ₩17,905 | -2.26% | 9742.7만 |
|---|
| 2026.06.09 | ₩19,482 | ₩19,535 | ₩17,611 | ₩18,506 | -5.01% | 1.9억 |
|---|
| 2026.06.08 | ₩19,856 | ₩20,123 | ₩19,308 | ₩19,495 | -1.82% | 1억 |
|---|
| 2026.06.05 | ₩20,925 | ₩20,938 | ₩18,707 | ₩19,214 | -8.17% | 1.9억 |
|---|
| 2026.06.04 | ₩21,098 | ₩22,287 | ₩20,751 | ₩22,207 | +5.26% | 1.3억 |
|---|
| 2026.06.03 | ₩22,702 | ₩23,316 | ₩21,927 | ₩22,354 | -1.53% | 1.5억 |
|---|
| 2026.06.02 | ₩22,127 | ₩22,862 | ₩21,980 | ₩22,515 | +1.75% | 1.4억 |
|---|
| 2026.06.01 | ₩20,136 | ₩22,074 | ₩19,949 | ₩21,713 | +7.83% | 1.7억 |
|---|
| 2026.05.29 | ₩20,283 | ₩20,390 | ₩19,415 | ₩19,829 | -2.24% | 1.1억 |
|---|
| 2026.05.28 | ₩21,138 | ₩21,152 | ₩20,150 | ₩20,417 | -3.41% | 1.2억 |
|---|
| 2026.05.27 | ₩21,379 | ₩21,446 | ₩20,764 | ₩20,951 | -2.00% | 1.2억 |
|---|
| 2026.05.26 | ₩21,366 | ₩22,221 | ₩20,925 | ₩21,994 | +2.94% | 1.9억 |
|---|
| 2026.05.22 | ₩19,642 | ₩21,085 | ₩19,482 | ₩20,671 | +5.24% | 1.3억 |
|---|
| 2026.05.21 | ₩18,252 | ₩19,000 | ₩18,199 | ₩18,947 | +3.81% | 6392.1만 |
|---|
| 2026.05.20 | ₩18,600 | ₩18,773 | ₩17,771 | ₩18,199 | -2.16% | 7925.2만 |
|---|
| 2026.05.19 | ₩17,932 | ₩18,693 | ₩17,491 | ₩18,266 | +1.86% | 8261.3만 |
|---|
| 2026.05.18 | ₩19,201 | ₩19,348 | ₩18,038 | ₩18,359 | -4.38% | 9172.7만 |
|---|
| 2026.05.15 | ₩18,359 | ₩18,787 | ₩18,199 | ₩18,640 | +1.53% | 1.1억 |
|---|
| 2026.05.14 | ₩20,243 | ₩20,297 | ₩19,107 | ₩19,321 | -4.55% | 1.4억 |
|---|
| 2026.05.13 | ₩18,453 | ₩19,816 | ₩17,998 | ₩19,655 | +6.52% | 1.5억 |
|---|
| 2026.05.12 | ₩18,038 | ₩18,199 | ₩17,143 | ₩17,597 | -2.44% | 1억 |
|---|
| 2026.05.11 | ₩17,330 | ₩18,773 | ₩17,050 | ₩18,600 | +7.32% | 1.4억 |
|---|
| 2026.05.08 | ₩16,502 | ₩17,437 | ₩16,502 | ₩17,130 | +3.81% | 9707.7만 |
|---|
| 2026.05.07 | ₩17,116 | ₩17,157 | ₩16,208 | ₩16,502 | -3.59% | 1.3억 |
|---|
| 2026.05.06 | ₩17,838 | ₩18,092 | ₩17,384 | ₩17,624 | -1.20% | 1.2억 |
|---|
| 2026.05.05 | ₩18,212 | ₩18,680 | ₩17,678 | ₩17,932 | -1.54% | 9531.9만 |
|---|
| 2026.05.04 | ₩17,878 | ₩18,079 | ₩17,397 | ₩17,557 | -1.79% | 1.2억 |
|---|
| 2026.05.01 | ₩17,437 | ₩18,560 | ₩17,197 | ₩17,771 | +1.92% | 1.5억 |
|---|
| 2026.04.30 | ₩16,435 | ₩17,263 | ₩16,181 | ₩17,250 | +4.96% | 1.4억 |
|---|
| 2026.04.29 | ₩15,540 | ₩16,836 | ₩15,473 | ₩16,649 | +7.14% | 1.6억 |
|---|
| 2026.04.28 | ₩14,190 | ₩15,112 | ₩13,976 | ₩15,099 | +6.40% | 1.4억 |
|---|
| 2026.04.27 | ₩14,337 | ₩15,099 | ₩14,284 | ₩14,377 | +0.28% | 1.4억 |
|---|
| 2026.04.24 | ₩14,230 | ₩14,564 | ₩13,776 | ₩13,976 | -1.78% | 1.3억 |
|---|
| 2026.04.23 | ₩14,404 | ₩14,511 | ₩13,495 | ₩13,803 | -4.17% | 1.8억 |
|---|
| 2026.04.22 | ₩13,749 | ₩13,803 | ₩13,081 | ₩13,175 | -4.18% | 1.1억 |
|---|
| 2026.04.21 | ₩14,164 | ₩14,257 | ₩13,843 | ₩13,896 | -1.89% | 6159.1만 |
|---|
| 2026.04.20 | ₩13,950 | ₩14,284 | ₩13,950 | ₩14,164 | +1.53% | 8870.1만 |
|---|
| 2026.04.17 | ₩14,003 | ₩14,017 | ₩13,616 | ₩13,776 | -1.62% | 4883.6만 |
|---|
| 2026.04.16 | ₩13,469 | ₩13,749 | ₩13,282 | ₩13,749 | +2.08% | 5013.1만 |
|---|
| 2026.04.15 | ₩13,856 | ₩13,856 | ₩13,282 | ₩13,348 | -3.66% | 7467.7만 |
|---|
| 2026.04.14 | ₩13,816 | ₩14,110 | ₩13,549 | ₩13,829 | +0.10% | 9960.6만 |
|---|
| 2026.04.13 | ₩13,068 | ₩14,003 | ₩12,948 | ₩13,856 | +6.03% | 1.5억 |
|---|
| 2026.04.10 | ₩13,001 | ₩13,188 | ₩12,507 | ₩12,640 | -2.77% | 8103.3만 |
|---|
| 2026.04.09 | ₩12,573 | ₩12,934 | ₩12,547 | ₩12,761 | +1.49% | 9239.2만 |
|---|
| 2026.04.08 | ₩12,266 | ₩12,720 | ₩12,159 | ₩12,614 | +2.83% | 1.1억 |
|---|
| 2026.04.07 | ₩11,464 | ₩11,919 | ₩11,384 | ₩11,825 | +3.15% | 7834.5만 |
|---|
| 2026.04.06 | ₩12,226 | ₩12,413 | ₩11,812 | ₩11,879 | -2.84% | 8363.8만 |
|---|
| 2026.04.02 | ₩10,796 | ₩11,812 | ₩10,783 | ₩11,785 | +9.16% | 9225.8만 |
|---|
| 2026.04.01 | ₩10,863 | ₩11,264 | ₩10,796 | ₩11,050 | +1.72% | 5981만 |
|---|
| 2026.03.31 | ₩10,609 | ₩10,756 | ₩10,409 | ₩10,743 | +1.26% | 5275.8만 |
|---|
| 2026.03.30 | ₩10,917 | ₩11,010 | ₩10,516 | ₩10,636 | -2.57% | 4573.9만 |
|---|
| 2026.03.27 | ₩10,770 | ₩10,877 | ₩10,502 | ₩10,663 | -0.99% | 5081.7만 |
|---|
| 2026.03.26 | ₩11,277 | ₩11,398 | ₩11,023 | ₩11,064 | -1.90% | 5461.6만 |
|---|
| 2026.03.25 | ₩11,251 | ₩11,411 | ₩11,130 | ₩11,237 | -0.12% | 5598.8만 |
|---|
| 2026.03.24 | ₩10,770 | ₩11,064 | ₩10,743 | ₩11,023 | +2.36% | 5285.4만 |
|---|
| 2026.03.23 | ₩10,730 | ₩10,943 | ₩10,623 | ₩10,770 | +0.37% | 4509.1만 |
|---|
| 2026.03.20 | ₩11,184 | ₩11,251 | ₩10,569 | ₩10,663 | -4.66% | 5511.7만 |
|---|
| 2026.03.19 | ₩10,743 | ₩11,211 | ₩10,689 | ₩11,090 | +3.23% | 6425.7만 |
|---|
| 2026.03.18 | ₩11,424 | ₩11,545 | ₩11,144 | ₩11,170 | -2.22% | 5244.8만 |
|---|
| 2026.03.17 | ₩11,304 | ₩11,625 | ₩11,184 | ₩11,424 | +1.06% | 4972.5만 |
|---|
| 2026.03.16 | ₩11,197 | ₩11,785 | ₩11,090 | ₩11,558 | +3.22% | 7101만 |
|---|
| 2026.03.13 | ₩11,224 | ₩11,571 | ₩10,930 | ₩11,010 | -1.90% | 8230.7만 |
|---|
| 2026.03.12 | ₩10,863 | ₩11,104 | ₩10,716 | ₩10,877 | +0.12% | 8877만 |
|---|
| 2026.03.11 | ₩10,355 | ₩10,703 | ₩10,329 | ₩10,556 | +1.94% | 3469.7만 |
|---|
| 2026.03.10 | ₩10,663 | ₩10,943 | ₩10,382 | ₩10,422 | -2.26% | 6083.8만 |
|---|
| 2026.03.09 | ₩10,208 | ₩10,569 | ₩10,102 | ₩10,542 | +3.27% | 4624.7만 |
|---|
| 2026.03.06 | ₩10,302 | ₩10,502 | ₩10,262 | ₩10,342 | +0.39% | 4350.7만 |
|---|
| 2026.03.05 | ₩10,609 | ₩10,663 | ₩10,249 | ₩10,489 | -1.13% | 4600만 |
|---|
| 2026.03.04 | ₩10,970 | ₩11,144 | ₩10,756 | ₩10,890 | -0.73% | 6914.8만 |
|---|
| 2026.03.03 | ₩10,569 | ₩10,943 | ₩10,235 | ₩10,783 | +2.02% | 8554.7만 |
|---|
| 2026.03.02 | ₩10,142 | ₩11,184 | ₩10,115 | ₩11,037 | +8.83% | 1.3억 |
|---|
| 2026.02.27 | ₩10,021 | ₩10,382 | ₩9,968 | ₩10,315 | +2.93% | 3982.9만 |
|---|
| 2026.02.26 | ₩9,941 | ₩10,021 | ₩9,727 | ₩10,021 | +0.81% | 4402.4만 |
|---|
| 2026.02.25 | ₩10,088 | ₩10,195 | ₩10,075 | ₩10,115 | +0.26% | 2038.1만 |
|---|
| 2026.02.24 | ₩9,955 | ₩10,102 | ₩9,888 | ₩10,008 | +0.54% | 3037.9만 |
|---|
| 2026.02.23 | ₩10,155 | ₩10,315 | ₩10,075 | ₩10,115 | -0.39% | 3200.1만 |
|---|
| 2026.02.20 | ₩10,222 | ₩10,422 | ₩10,088 | ₩10,382 | +1.57% | 7093.8만 |
|---|
| 2026.02.19 | ₩9,968 | ₩10,168 | ₩9,928 | ₩10,155 | +1.88% | 5021.2만 |
|---|
| 2026.02.18 | ₩9,834 | ₩10,021 | ₩9,767 | ₩9,928 | +0.95% | 6187.6만 |
|---|
| 2026.02.17 | ₩9,393 | ₩9,808 | ₩9,380 | ₩9,754 | +3.84% | 6585.7만 |
|---|
| 2026.02.13 | ₩9,286 | ₩9,474 | ₩9,193 | ₩9,393 | +1.15% | 2252.5만 |
|---|
| 2026.02.12 | ₩9,580 | ₩9,634 | ₩9,260 | ₩9,313 | -2.79% | 3587.5만 |
|---|
| 2026.02.11 | ₩9,714 | ₩9,821 | ₩9,540 | ₩9,808 | +0.96% | 3220.6만 |
|---|
| 2026.02.10 | ₩9,567 | ₩9,594 | ₩9,460 | ₩9,460 | -1.12% | 2452.2만 |
|---|
| 2026.02.09 | ₩9,380 | ₩9,607 | ₩9,327 | ₩9,594 | +2.28% | 2797.3만 |
|---|
| 2026.02.06 | ₩9,300 | ₩9,500 | ₩9,300 | ₩9,447 | +1.58% | 2930.4만 |
|---|
| 2026.02.05 | ₩9,019 | ₩9,246 | ₩9,006 | ₩9,166 | +1.63% | 2409.6만 |
|---|
| 2026.02.04 | ₩9,126 | ₩9,367 | ₩8,979 | ₩9,086 | -0.44% | 4680만 |
|---|
| 2026.02.03 | ₩8,832 | ₩8,979 | ₩8,805 | ₩8,939 | +1.21% | 3431.8만 |
|---|
| 2026.02.02 | ₩8,672 | ₩8,939 | ₩8,658 | ₩8,899 | +2.62% | 2877.6만 |
|---|
| 2026.01.30 | ₩8,511 | ₩8,725 | ₩8,485 | ₩8,592 | +0.94% | 4068.2만 |
|---|
| 2026.01.29 | ₩8,471 | ₩8,618 | ₩8,097 | ₩8,405 | -0.79% | 8221.6만 |
|---|
| 2026.01.28 | ₩8,912 | ₩9,153 | ₩8,819 | ₩9,113 | +2.25% | 6427.6만 |
|---|
| 2026.01.27 | ₩9,340 | ₩9,474 | ₩9,246 | ₩9,273 | -0.72% | 4478.5만 |
|---|
| 2026.01.26 | ₩9,086 | ₩9,273 | ₩9,086 | ₩9,233 | +1.62% | 3460.5만 |
|---|
| 2026.01.23 | ₩8,979 | ₩9,113 | ₩8,886 | ₩9,046 | +0.74% | 3343.4만 |
|---|
| 2026.01.22 | ₩8,752 | ₩8,846 | ₩8,672 | ₩8,685 | -0.76% | 3065.7만 |
|---|
| 2026.01.21 | ₩8,525 | ₩8,645 | ₩8,445 | ₩8,605 | +0.94% | 2501.6만 |
|---|
| 2026.01.20 | ₩8,565 | ₩8,765 | ₩8,511 | ₩8,565 | 0.00% | 3815.2만 |
|---|
| 2026.01.16 | ₩8,886 | ₩8,912 | ₩8,725 | ₩8,752 | -1.50% | 2784.3만 |
|---|
| 2026.01.15 | ₩8,899 | ₩9,046 | ₩8,819 | ₩8,832 | -0.75% | 5009.4만 |
|---|
| 2026.01.14 | ₩8,752 | ₩8,832 | ₩8,471 | ₩8,498 | -2.90% | 3458.1만 |
|---|
| 2026.01.13 | ₩8,765 | ₩8,779 | ₩8,645 | ₩8,712 | -0.61% | 2462.2만 |
|---|
| 2026.01.12 | ₩8,618 | ₩8,805 | ₩8,605 | ₩8,792 | +2.02% | 2461.8만 |
|---|
| 2026.01.09 | ₩8,699 | ₩8,752 | ₩8,632 | ₩8,658 | -0.46% | 3042.6만 |
|---|
| 2026.01.08 | ₩8,819 | ₩8,832 | ₩8,592 | ₩8,672 | -1.67% | 4058.5만 |
|---|
| 2026.01.07 | ₩9,046 | ₩9,273 | ₩8,926 | ₩9,073 | +0.30% | 5274.5만 |
|---|
| 2026.01.06 | ₩8,672 | ₩8,699 | ₩8,511 | ₩8,645 | -0.31% | 2305.9만 |
|---|
| 2026.01.05 | ₩8,779 | ₩8,792 | ₩8,645 | ₩8,685 | -1.07% | 3265.4만 |
|---|
| 2026.01.02 | ₩8,805 | ₩8,899 | ₩8,645 | ₩8,699 | -1.21% | 2655.7만 |
|---|
| 2025.12.31 | ₩8,685 | ₩8,699 | ₩8,632 | ₩8,645 | -0.46% | 1051만 |
|---|
| 2025.12.30 | ₩8,805 | ₩8,846 | ₩8,685 | ₩8,699 | -1.21% | 1691.8만 |
|---|
| 2025.12.29 | ₩8,739 | ₩8,819 | ₩8,725 | ₩8,792 | +0.61% | 1198.1만 |
|---|
| 2025.12.26 | ₩8,832 | ₩8,979 | ₩8,819 | ₩8,846 | +0.15% | 1172.9만 |
|---|
| 2025.12.24 | ₩8,739 | ₩8,832 | ₩8,699 | ₩8,805 | +0.76% | 757.4만 |
|---|
| 2025.12.23 | ₩8,712 | ₩8,765 | ₩8,685 | ₩8,725 | +0.15% | 1320.5만 |
|---|
| 2025.12.22 | ₩8,685 | ₩8,779 | ₩8,632 | ₩8,739 | +0.62% | 2584.5만 |
|---|
| 2025.12.19 | ₩8,538 | ₩8,739 | ₩8,511 | ₩8,685 | +1.72% | 2794.6만 |
|---|
| 2025.12.18 | ₩8,552 | ₩8,605 | ₩8,458 | ₩8,525 | -0.31% | 1996.6만 |
|---|
| 2025.12.17 | ₩8,338 | ₩8,378 | ₩8,284 | ₩8,311 | -0.32% | 1710.3만 |
|---|
| 2025.12.16 | ₩8,284 | ₩8,405 | ₩8,244 | ₩8,405 | +1.45% | 2412.2만 |
|---|
| 2025.12.15 | ₩8,364 | ₩8,405 | ₩8,258 | ₩8,284 | -0.96% | 1829.9만 |
|---|
| 2025.12.12 | ₩8,431 | ₩8,471 | ₩8,258 | ₩8,378 | -0.63% | 2481.9만 |
|---|
| 2025.12.11 | ₩8,592 | ₩8,725 | ₩8,485 | ₩8,498 | -1.09% | 2551.4만 |
|---|
| 2025.12.10 | ₩8,258 | ₩8,364 | ₩8,191 | ₩8,311 | +0.65% | 1377만 |
|---|
| 2025.12.09 | ₩8,244 | ₩8,364 | ₩8,244 | ₩8,258 | +0.16% | 1731.2만 |
|---|
| 2025.12.08 | ₩8,151 | ₩8,258 | ₩8,151 | ₩8,218 | +0.82% | 2278.3만 |
|---|
| 2025.12.05 | ₩8,191 | ₩8,244 | ₩8,084 | ₩8,111 | -0.98% | 1783만 |
|---|
| 2025.12.04 | ₩8,324 | ₩8,338 | ₩8,218 | ₩8,231 | -1.12% | 1307.9만 |
|---|
| 2025.12.03 | ₩8,258 | ₩8,391 | ₩8,218 | ₩8,364 | +1.29% | 2328.9만 |
|---|
| 2025.12.02 | ₩8,218 | ₩8,324 | ₩8,218 | ₩8,271 | +0.65% | 1994.7만 |
|---|
| 2025.12.01 | ₩8,231 | ₩8,258 | ₩8,164 | ₩8,177 | -0.65% | 1685.9만 |
|---|
| 2025.11.28 | ₩8,111 | ₩8,164 | ₩8,057 | ₩8,124 | +0.16% | 1210.5만 |
|---|
| 2025.11.26 | ₩8,071 | ₩8,191 | ₩8,071 | ₩8,124 | +0.66% | 2382만 |
|---|
| 2025.11.25 | ₩8,124 | ₩8,191 | ₩8,057 | ₩8,097 | -0.33% | 2954.9만 |
|---|
| 2025.11.24 | ₩7,910 | ₩8,137 | ₩7,897 | ₩8,137 | +2.87% | 3118.3만 |
|---|
| 2025.11.21 | ₩7,964 | ₩8,071 | ₩7,870 | ₩7,937 | -0.34% | 4546.2만 |
|---|
| 2025.11.20 | ₩8,258 | ₩8,298 | ₩7,830 | ₩7,843 | -5.02% | 5583.4만 |
|---|
| 2025.11.19 | ₩8,338 | ₩8,338 | ₩7,990 | ₩8,057 | -3.37% | 8228.9만 |
|---|
| 2025.11.18 | ₩8,712 | ₩8,926 | ₩8,699 | ₩8,872 | +1.84% | 4736.2만 |
|---|
| 2025.11.17 | ₩8,979 | ₩9,046 | ₩8,899 | ₩8,899 | -0.89% | 3343만 |
|---|
| 2025.11.14 | ₩8,912 | ₩9,113 | ₩8,779 | ₩8,992 | +0.90% | 3080.5만 |
|---|
| 2025.11.13 | ₩9,420 | ₩9,661 | ₩9,033 | ₩9,059 | -3.83% | 5592.8만 |
|---|
| 2025.11.12 | ₩9,193 | ₩9,420 | ₩9,099 | ₩9,380 | +2.03% | 5033.6만 |
|---|
| 2025.11.11 | ₩9,220 | ₩9,300 | ₩9,139 | ₩9,220 | 0.00% | 3486만 |
|---|
| 2025.11.10 | ₩9,193 | ₩9,594 | ₩9,046 | ₩9,313 | +1.31% | 4875.1만 |
|---|
| 2025.11.07 | ₩9,206 | ₩9,246 | ₩9,059 | ₩9,139 | -0.73% | 4116.1만 |
|---|
| 2025.11.06 | ₩9,300 | ₩9,340 | ₩9,113 | ₩9,233 | -0.72% | 3491.3만 |
|---|
| 2025.11.05 | ₩9,139 | ₩9,206 | ₩9,126 | ₩9,153 | +0.15% | 3218.3만 |
|---|
| 2025.11.04 | ₩9,233 | ₩9,353 | ₩9,073 | ₩9,099 | -1.45% | 4583.7만 |
|---|
| 2025.11.03 | ₩9,554 | ₩9,634 | ₩9,433 | ₩9,554 | 0.00% | 6025.2만 |
|---|
| 2025.10.31 | ₩9,327 | ₩9,327 | ₩9,059 | ₩9,233 | -1.00% | 9452.4만 |
|---|
| 2025.10.30 | ₩9,594 | ₩9,781 | ₩9,433 | ₩9,527 | -0.70% | 8956.2만 |
|---|
| 2025.10.29 | ₩10,208 | ₩10,208 | ₩9,741 | ₩9,794 | -4.06% | 1.8억 |
|---|
| 2025.10.28 | ₩8,578 | ₩10,943 | ₩8,552 | ₩10,382 | +21.03% | 3.8억 |
|---|
| 2025.10.27 | ₩8,471 | ₩8,605 | ₩8,458 | ₩8,498 | +0.32% | 4124.8만 |
|---|
| 2025.10.24 | ₩8,218 | ₩8,471 | ₩8,204 | ₩8,418 | +2.44% | 7156.5만 |
|---|
| 2025.10.23 | ₩7,870 | ₩8,324 | ₩7,803 | ₩8,244 | +4.75% | 1.1억 |
|---|
| 2025.10.22 | ₩7,429 | ₩7,523 | ₩7,282 | ₩7,416 | -0.18% | 6670.1만 |
|---|
| 2025.10.21 | ₩7,549 | ₩7,563 | ₩7,456 | ₩7,456 | -1.24% | 3762.6만 |
|---|
| 2025.10.20 | ₩7,616 | ₩7,670 | ₩7,576 | ₩7,630 | +0.18% | 3609만 |
|---|
| 2025.10.17 | ₩7,590 | ₩7,723 | ₩7,590 | ₩7,670 | +1.06% | 3178.8만 |
|---|
| 2025.10.16 | ₩7,643 | ₩7,736 | ₩7,536 | ₩7,590 | -0.70% | 3850.5만 |
|---|
| 2025.10.15 | ₩7,349 | ₩7,563 | ₩7,336 | ₩7,549 | +2.73% | 6546.1만 |
|---|
| 2025.10.14 | ₩7,149 | ₩7,349 | ₩7,108 | ₩7,309 | +2.24% | 5086.6만 |
|---|
| 2025.10.13 | ₩7,042 | ₩7,095 | ₩6,935 | ₩7,015 | -0.38% | 4237.3만 |
|---|
| 2025.10.10 | ₩7,082 | ₩7,149 | ₩7,028 | ₩7,108 | +0.38% | 5170.7만 |
|---|