시장 데이터를 불러오는 중
전체 종목
텔레포니카 브라질 ADR 과거 주가
Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share) · VIV · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share) · VIV · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,831 | ₩16,924 | ₩16,201 | ₩16,348 | -2.87% | 263.3만 |
| 2026.10.08 | ₩16,871 | ₩17,099 | ₩16,831 | ₩16,951 | +0.48% | 189만 |
| 2026.10.07 | ₩17,045 | ₩17,179 | ₩16,857 | ₩17,032 | -0.08% | 134만 |
| 2026.10.06 | ₩17,219 | ₩17,233 | ₩16,871 | ₩16,938 | -1.63% | 156.7만 |
| 2026.10.05 | ₩17,058 | ₩17,407 | ₩16,857 | ₩16,911 | -0.86% | 238만 |
| 2026.10.02 | ₩15,263 | ₩15,464 | ₩14,968 | ₩15,464 | +1.32% | 89.2만 |
| 2026.10.01 | ₩15,276 | ₩15,450 | ₩15,102 | ₩15,223 | -0.35% | 109.5만 |
| 2026.09.30 | ₩15,531 | ₩15,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,343 |
| -1.21% |
| 96.8만 |
| 2026.09.29 | ₩15,048 | ₩15,249 | ₩14,995 | ₩15,249 | +1.34% | 68만 |
|---|
| 2026.09.28 | ₩15,249 | ₩15,316 | ₩15,102 | ₩15,129 | -0.79% | 85.3만 |
|---|
| 2026.09.25 | ₩15,544 | ₩15,651 | ₩15,397 | ₩15,544 | 0.00% | 89.2만 |
|---|
| 2026.09.24 | ₩15,598 | ₩15,879 | ₩15,598 | ₩15,665 | +0.43% | 252.3만 |
|---|
| 2026.09.23 | ₩15,879 | ₩15,933 | ₩15,584 | ₩15,611 | -1.69% | 139.8만 |
|---|
| 2026.09.22 | ₩15,919 | ₩16,067 | ₩15,866 | ₩16,000 | +0.51% | 63.2만 |
|---|
| 2026.09.21 | ₩16,362 | ₩16,388 | ₩16,013 | ₩16,107 | -1.56% | 115.3만 |
|---|
| 2026.09.18 | ₩15,919 | ₩16,120 | ₩15,785 | ₩16,013 | +0.59% | 299.7만 |
|---|
| 2026.09.17 | ₩15,973 | ₩16,228 | ₩15,799 | ₩16,080 | +0.67% | 252.5만 |
|---|
| 2026.09.16 | ₩15,879 | ₩16,013 | ₩15,826 | ₩15,893 | +0.08% | 159만 |
|---|
| 2026.09.15 | ₩15,826 | ₩16,013 | ₩15,772 | ₩15,933 | +0.68% | 232.7만 |
|---|
| 2026.09.14 | ₩15,491 | ₩15,946 | ₩15,464 | ₩15,933 | +2.85% | 137.3만 |
|---|
| 2026.09.11 | ₩16,053 | ₩16,120 | ₩15,732 | ₩15,879 | -1.09% | 92.4만 |
|---|
| 2026.09.10 | ₩15,598 | ₩16,040 | ₩15,584 | ₩15,973 | +2.41% | 91.3만 |
|---|
| 2026.09.09 | ₩15,705 | ₩15,879 | ₩15,638 | ₩15,799 | +0.60% | 94.4만 |
|---|
| 2026.09.08 | ₩15,866 | ₩16,067 | ₩15,799 | ₩15,812 | -0.34% | 128.1만 |
|---|
| 2026.09.04 | ₩15,678 | ₩15,866 | ₩15,598 | ₩15,625 | -0.34% | 119.5만 |
|---|
| 2026.09.03 | ₩16,080 | ₩16,134 | ₩15,839 | ₩15,933 | -0.92% | 137.7만 |
|---|
| 2026.09.02 | ₩15,772 | ₩15,973 | ₩15,705 | ₩15,839 | +0.42% | 99.6만 |
|---|
| 2026.09.01 | ₩15,517 | ₩15,772 | ₩15,491 | ₩15,531 | +0.09% | 153.5만 |
|---|
| 2026.08.31 | ₩15,410 | ₩15,504 | ₩15,303 | ₩15,464 | +0.35% | 157.9만 |
|---|
| 2026.08.28 | ₩15,249 | ₩15,316 | ₩15,022 | ₩15,263 | +0.09% | 169.3만 |
|---|
| 2026.08.27 | ₩15,397 | ₩15,424 | ₩15,169 | ₩15,182 | -1.39% | 101.5만 |
|---|
| 2026.08.26 | ₩15,611 | ₩15,651 | ₩15,504 | ₩15,558 | -0.34% | 94.4만 |
|---|
| 2026.08.25 | ₩15,357 | ₩15,638 | ₩15,236 | ₩15,611 | +1.66% | 93만 |
|---|
| 2026.08.24 | ₩15,062 | ₩15,477 | ₩15,062 | ₩15,343 | +1.87% | 97.2만 |
|---|
| 2026.08.21 | ₩15,223 | ₩15,477 | ₩15,196 | ₩15,316 | +0.62% | 117.2만 |
|---|
| 2026.08.20 | ₩15,263 | ₩15,290 | ₩15,035 | ₩15,048 | -1.40% | 117.1만 |
|---|
| 2026.08.19 | ₩15,477 | ₩15,584 | ₩15,343 | ₩15,397 | -0.52% | 220.4만 |
|---|
| 2026.08.18 | ₩15,343 | ₩15,464 | ₩15,115 | ₩15,129 | -1.40% | 167.6만 |
|---|
| 2026.08.17 | ₩15,477 | ₩15,544 | ₩15,276 | ₩15,276 | -1.30% | 138.1만 |
|---|
| 2026.08.14 | ₩15,156 | ₩15,343 | ₩14,981 | ₩15,290 | +0.88% | 596.4만 |
|---|
| 2026.08.13 | ₩15,491 | ₩15,491 | ₩15,075 | ₩15,196 | -1.90% | 228.5만 |
|---|
| 2026.08.12 | ₩15,611 | ₩15,718 | ₩15,383 | ₩15,517 | -0.60% | 369.6만 |
|---|
| 2026.08.11 | ₩16,040 | ₩16,040 | ₩15,544 | ₩15,598 | -2.76% | 97.1만 |
|---|
| 2026.08.10 | ₩15,973 | ₩16,067 | ₩15,919 | ₩15,986 | +0.08% | 68.3만 |
|---|
| 2026.08.07 | ₩16,254 | ₩16,281 | ₩16,000 | ₩16,094 | -0.99% | 123.1만 |
|---|
| 2026.08.06 | ₩16,442 | ₩16,576 | ₩16,187 | ₩16,187 | -1.55% | 171만 |
|---|
| 2026.08.05 | ₩16,455 | ₩16,509 | ₩16,241 | ₩16,348 | -0.65% | 116.7만 |
|---|
| 2026.08.04 | ₩16,978 | ₩17,032 | ₩16,496 | ₩16,509 | -2.76% | 113.5만 |
|---|
| 2026.08.03 | ₩17,300 | ₩17,353 | ₩16,978 | ₩17,045 | -1.47% | 70.6만 |
|---|
| 2026.07.31 | ₩17,380 | ₩17,581 | ₩17,286 | ₩17,313 | -0.39% | 141.7만 |
|---|
| 2026.07.30 | ₩16,965 | ₩17,393 | ₩16,938 | ₩17,259 | +1.74% | 273만 |
|---|
| 2026.07.29 | ₩17,514 | ₩17,514 | ₩16,924 | ₩17,099 | -2.37% | 216.4만 |
|---|
| 2026.07.28 | ₩18,224 | ₩18,345 | ₩17,434 | ₩17,621 | -3.31% | 274.5만 |
|---|
| 2026.07.27 | ₩18,827 | ₩19,028 | ₩18,827 | ₩18,908 | +0.43% | 80.4만 |
|---|
| 2026.07.24 | ₩18,358 | ₩18,867 | ₩18,305 | ₩18,827 | +2.55% | 101.3만 |
|---|
| 2026.07.23 | ₩18,465 | ₩18,666 | ₩18,184 | ₩18,358 | -0.58% | 145.5만 |
|---|
| 2026.07.22 | ₩18,854 | ₩19,109 | ₩18,653 | ₩18,814 | -0.21% | 157.8만 |
|---|
| 2026.07.21 | ₩18,814 | ₩18,934 | ₩18,666 | ₩18,921 | +0.57% | 92.5만 |
|---|
| 2026.07.20 | ₩18,747 | ₩18,934 | ₩18,626 | ₩18,800 | +0.29% | 94.3만 |
|---|
| 2026.07.17 | ₩18,586 | ₩18,827 | ₩18,519 | ₩18,693 | +0.58% | 83.7만 |
|---|
| 2026.07.16 | ₩18,559 | ₩18,774 | ₩18,506 | ₩18,626 | +0.36% | 94.6만 |
|---|
| 2026.07.15 | ₩18,573 | ₩18,800 | ₩18,519 | ₩18,666 | +0.51% | 129.6만 |
|---|
| 2026.07.14 | ₩18,546 | ₩18,841 | ₩18,479 | ₩18,800 | +1.37% | 139.2만 |
|---|
| 2026.07.13 | ₩18,599 | ₩18,626 | ₩18,117 | ₩18,157 | -2.38% | 81.5만 |
|---|
| 2026.07.10 | ₩18,398 | ₩18,774 | ₩18,358 | ₩18,680 | +1.53% | 88.5만 |
|---|
| 2026.07.09 | ₩17,862 | ₩18,117 | ₩17,755 | ₩18,023 | +0.90% | 104.8만 |
|---|
| 2026.07.08 | ₩17,795 | ₩18,050 | ₩17,795 | ₩17,809 | +0.08% | 88.5만 |
|---|
| 2026.07.07 | ₩18,184 | ₩18,211 | ₩17,755 | ₩17,795 | -2.14% | 96.8만 |
|---|
| 2026.07.06 | ₩17,956 | ₩18,104 | ₩17,661 | ₩18,050 | +0.52% | 150.2만 |
|---|
| 2026.07.02 | ₩17,621 | ₩17,795 | ₩17,541 | ₩17,755 | +0.76% | 114.1만 |
|---|
| 2026.07.01 | ₩17,326 | ₩17,702 | ₩17,313 | ₩17,407 | +0.46% | 176.7만 |
|---|
| 2026.06.30 | ₩17,527 | ₩17,728 | ₩17,407 | ₩17,635 | +0.61% | 105만 |
|---|
| 2026.06.29 | ₩17,943 | ₩17,983 | ₩17,702 | ₩17,782 | -0.90% | 80.5만 |
|---|
| 2026.06.26 | ₩17,916 | ₩18,117 | ₩17,916 | ₩18,023 | +0.60% | 162.7만 |
|---|
| 2026.06.25 | ₩17,782 | ₩17,970 | ₩17,648 | ₩17,916 | +0.75% | 108.8만 |
|---|
| 2026.06.24 | ₩17,728 | ₩17,862 | ₩17,501 | ₩17,621 | -0.60% | 112만 |
|---|
| 2026.06.23 | ₩17,393 | ₩17,809 | ₩17,393 | ₩17,715 | +1.85% | 106.9만 |
|---|
| 2026.06.22 | ₩17,259 | ₩17,487 | ₩17,072 | ₩17,420 | +0.93% | 130만 |
|---|
| 2026.06.18 | ₩17,219 | ₩17,286 | ₩16,857 | ₩16,871 | -2.02% | 95.7만 |
|---|
| 2026.06.17 | ₩17,648 | ₩17,862 | ₩17,286 | ₩17,367 | -1.59% | 125.1만 |
|---|
| 2026.06.16 | ₩17,568 | ₩17,688 | ₩17,420 | ₩17,675 | +0.61% | 102.1만 |
|---|
| 2026.06.15 | ₩18,171 | ₩18,238 | ₩17,608 | ₩17,702 | -2.58% | 86.8만 |
|---|
| 2026.06.12 | ₩17,822 | ₩18,010 | ₩17,782 | ₩17,903 | +0.45% | 58.9만 |
|---|
| 2026.06.11 | ₩17,340 | ₩17,769 | ₩17,273 | ₩17,648 | +1.78% | 70.7만 |
|---|
| 2026.06.10 | ₩16,978 | ₩17,286 | ₩16,978 | ₩17,179 | +1.18% | 121.7만 |
|---|
| 2026.06.09 | ₩17,393 | ₩17,407 | ₩17,032 | ₩17,166 | -1.31% | 116.9만 |
|---|
| 2026.06.08 | ₩17,005 | ₩17,273 | ₩16,965 | ₩17,166 | +0.95% | 88만 |
|---|
| 2026.06.05 | ₩17,648 | ₩17,688 | ₩17,099 | ₩17,166 | -2.73% | 96.9만 |
|---|
| 2026.06.04 | ₩17,702 | ₩17,728 | ₩17,474 | ₩17,635 | -0.38% | 84.3만 |
|---|
| 2026.06.03 | ₩17,782 | ₩17,996 | ₩17,661 | ₩17,702 | -0.45% | 162.1만 |
|---|
| 2026.06.02 | ₩17,876 | ₩18,184 | ₩17,755 | ₩18,077 | +1.12% | 135.2만 |
|---|
| 2026.06.01 | ₩17,675 | ₩17,836 | ₩17,635 | ₩17,675 | 0.00% | 100.1만 |
|---|
| 2026.05.29 | ₩17,849 | ₩17,849 | ₩17,460 | ₩17,608 | -1.35% | 191.1만 |
|---|
| 2026.05.28 | ₩17,889 | ₩18,104 | ₩17,782 | ₩17,862 | -0.15% | 70.2만 |
|---|
| 2026.05.27 | ₩17,916 | ₩18,318 | ₩17,916 | ₩17,956 | +0.22% | 132.7만 |
|---|
| 2026.05.26 | ₩18,010 | ₩18,117 | ₩17,782 | ₩18,090 | +0.45% | 126.8만 |
|---|
| 2026.05.22 | ₩18,157 | ₩18,157 | ₩17,755 | ₩17,929 | -1.25% | 80.2만 |
|---|
| 2026.05.21 | ₩18,532 | ₩19,082 | ₩18,532 | ₩18,881 | +1.88% | 70.9만 |
|---|
| 2026.05.20 | ₩18,573 | ₩19,068 | ₩18,546 | ₩18,934 | +1.95% | 112.8만 |
|---|
| 2026.05.19 | ₩18,546 | ₩18,800 | ₩18,318 | ₩18,398 | -0.79% | 102.5만 |
|---|
| 2026.05.18 | ₩18,774 | ₩18,921 | ₩18,640 | ₩18,881 | +0.57% | 69.7만 |
|---|
| 2026.05.15 | ₩18,867 | ₩19,095 | ₩18,774 | ₩18,787 | -0.43% | 70.3만 |
|---|
| 2026.05.14 | ₩19,310 | ₩19,336 | ₩19,028 | ₩19,135 | -0.90% | 102.5만 |
|---|
| 2026.05.13 | ₩19,618 | ₩19,685 | ₩19,015 | ₩19,082 | -2.73% | 113.2만 |
|---|
| 2026.05.12 | ₩19,846 | ₩20,006 | ₩19,738 | ₩19,805 | -0.20% | 83.9만 |
|---|
| 2026.05.11 | ₩20,047 | ₩20,087 | ₩19,417 | ₩19,752 | -1.47% | 243.7만 |
|---|
| 2026.05.08 | ₩21,132 | ₩21,387 | ₩20,891 | ₩20,904 | -1.08% | 150.9만 |
|---|
| 2026.05.07 | ₩21,172 | ₩21,172 | ₩20,610 | ₩20,610 | -2.66% | 183.5만 |
|---|
| 2026.05.06 | ₩21,521 | ₩21,548 | ₩21,146 | ₩21,347 | -0.81% | 101.2만 |
|---|
| 2026.05.05 | ₩21,574 | ₩22,030 | ₩21,440 | ₩21,708 | +0.62% | 90.2만 |
|---|
| 2026.05.04 | ₩21,306 | ₩21,494 | ₩20,971 | ₩21,119 | -0.88% | 156.7만 |
|---|
| 2026.05.01 | ₩21,280 | ₩21,306 | ₩21,079 | ₩21,132 | -0.69% | 44.5만 |
|---|
| 2026.04.30 | ₩20,797 | ₩21,360 | ₩20,677 | ₩21,266 | +2.26% | 85.2만 |
|---|
| 2026.04.29 | ₩20,730 | ₩20,891 | ₩20,382 | ₩20,382 | -1.68% | 70.2만 |
|---|
| 2026.04.28 | ₩20,918 | ₩21,105 | ₩20,596 | ₩21,012 | +0.45% | 112.2만 |
|---|
| 2026.04.27 | ₩21,641 | ₩21,775 | ₩21,373 | ₩21,414 | -1.05% | 91만 |
|---|
| 2026.04.24 | ₩21,373 | ₩21,574 | ₩21,226 | ₩21,507 | +0.63% | 74.4만 |
|---|
| 2026.04.23 | ₩21,347 | ₩21,574 | ₩21,320 | ₩21,414 | +0.31% | 87.1만 |
|---|
| 2026.04.22 | ₩21,976 | ₩22,003 | ₩21,239 | ₩21,266 | -3.23% | 109.7만 |
|---|
| 2026.04.21 | ₩22,097 | ₩22,204 | ₩21,601 | ₩21,682 | -1.88% | 123.2만 |
|---|
| 2026.04.20 | ₩21,963 | ₩22,164 | ₩21,896 | ₩22,124 | +0.73% | 72.2만 |
|---|
| 2026.04.17 | ₩22,177 | ₩22,285 | ₩21,923 | ₩21,963 | -0.97% | 81.2만 |
|---|
| 2026.04.16 | ₩22,244 | ₩22,271 | ₩21,789 | ₩22,057 | -0.84% | 144.2만 |
|---|
| 2026.04.15 | ₩22,445 | ₩22,539 | ₩22,218 | ₩22,311 | -0.60% | 164.9만 |
|---|
| 2026.04.14 | ₩22,740 | ₩22,754 | ₩22,164 | ₩22,177 | -2.47% | 177만 |
|---|
| 2026.04.13 | ₩22,754 | ₩22,754 | ₩22,231 | ₩22,459 | -1.30% | 123.4만 |
|---|
| 2026.04.10 | ₩22,847 | ₩23,129 | ₩22,834 | ₩22,968 | +0.53% | 83.9만 |
|---|
| 2026.04.09 | ₩22,271 | ₩22,821 | ₩22,271 | ₩22,673 | +1.81% | 105.5만 |
|---|
| 2026.04.08 | ₩22,378 | ₩22,419 | ₩22,017 | ₩22,204 | -0.78% | 72.5만 |
|---|
| 2026.04.07 | ₩21,159 | ₩21,373 | ₩20,931 | ₩21,293 | +0.63% | 66.5만 |
|---|
| 2026.04.06 | ₩21,427 | ₩21,548 | ₩21,186 | ₩21,253 | -0.81% | 46만 |
|---|
| 2026.04.02 | ₩21,347 | ₩21,722 | ₩21,266 | ₩21,481 | +0.63% | 59.3만 |
|---|
| 2026.04.01 | ₩21,400 | ₩21,722 | ₩21,280 | ₩21,682 | +1.31% | 77.6만 |
|---|
| 2026.03.31 | ₩20,878 | ₩21,347 | ₩20,797 | ₩21,320 | +2.12% | 88.9만 |
|---|
| 2026.03.30 | ₩20,703 | ₩20,703 | ₩20,315 | ₩20,409 | -1.42% | 68.8만 |
|---|
| 2026.03.27 | ₩20,543 | ₩20,797 | ₩20,382 | ₩20,435 | -0.52% | 91.6만 |
|---|
| 2026.03.26 | ₩21,012 | ₩21,079 | ₩20,516 | ₩20,569 | -2.10% | 77.2만 |
|---|
| 2026.03.25 | ₩21,266 | ₩21,507 | ₩21,172 | ₩21,239 | -0.13% | 98.3만 |
|---|
| 2026.03.24 | ₩20,409 | ₩21,052 | ₩20,368 | ₩20,971 | +2.76% | 109.6만 |
|---|
| 2026.03.23 | ₩20,744 | ₩21,079 | ₩20,596 | ₩20,744 | 0.00% | 126.2만 |
|---|
| 2026.03.20 | ₩20,677 | ₩20,690 | ₩20,194 | ₩20,355 | -1.56% | 173만 |
|---|
| 2026.03.19 | ₩20,489 | ₩21,199 | ₩20,382 | ₩20,918 | +2.09% | 112.5만 |
|---|
| 2026.03.18 | ₩21,012 | ₩21,172 | ₩20,784 | ₩20,837 | -0.83% | 147.6만 |
|---|
| 2026.03.17 | ₩21,065 | ₩21,306 | ₩20,864 | ₩21,065 | 0.00% | 75.1만 |
|---|
| 2026.03.16 | ₩20,837 | ₩20,998 | ₩20,636 | ₩20,931 | +0.45% | 91.7만 |
|---|
| 2026.03.13 | ₩21,052 | ₩21,199 | ₩20,529 | ₩20,569 | -2.29% | 83.8만 |
|---|
| 2026.03.12 | ₩20,851 | ₩20,931 | ₩20,556 | ₩20,636 | -1.03% | 97.8만 |
|---|
| 2026.03.11 | ₩20,985 | ₩21,695 | ₩20,851 | ₩21,427 | +2.11% | 105.2만 |
|---|
| 2026.03.10 | ₩21,534 | ₩22,084 | ₩21,521 | ₩21,802 | +1.24% | 95.7만 |
|---|
| 2026.03.09 | ₩21,146 | ₩21,628 | ₩20,878 | ₩21,561 | +1.96% | 96.7만 |
|---|
| 2026.03.06 | ₩20,837 | ₩21,360 | ₩20,837 | ₩21,146 | +1.48% | 121.3만 |
|---|
| 2026.03.05 | ₩21,387 | ₩21,467 | ₩20,985 | ₩21,293 | -0.44% | 91.4만 |
|---|
| 2026.03.04 | ₩21,454 | ₩22,043 | ₩21,347 | ₩21,976 | +2.44% | 88.2만 |
|---|
| 2026.03.03 | ₩20,730 | ₩21,280 | ₩20,476 | ₩21,052 | +1.55% | 146.8만 |
|---|
| 2026.03.02 | ₩21,789 | ₩22,164 | ₩21,574 | ₩21,883 | +0.43% | 94.7만 |
|---|
| 2026.02.27 | ₩22,110 | ₩22,713 | ₩22,110 | ₩22,660 | +2.48% | 159만 |
|---|
| 2026.02.26 | ₩22,164 | ₩22,285 | ₩21,829 | ₩22,204 | +0.18% | 92.5만 |
|---|
| 2026.02.25 | ₩22,017 | ₩22,218 | ₩21,963 | ₩22,030 | +0.06% | 62.5만 |
|---|
| 2026.02.24 | ₩21,628 | ₩22,244 | ₩21,601 | ₩22,218 | +2.73% | 108.8만 |
|---|
| 2026.02.23 | ₩21,735 | ₩21,869 | ₩21,548 | ₩21,762 | +0.12% | 97.2만 |
|---|
| 2026.02.20 | ₩20,744 | ₩21,186 | ₩20,717 | ₩21,092 | +1.68% | 71.9만 |
|---|
| 2026.02.19 | ₩21,119 | ₩21,199 | ₩20,918 | ₩21,025 | -0.44% | 72.6만 |
|---|
| 2026.02.18 | ₩21,052 | ₩21,266 | ₩20,596 | ₩20,757 | -1.40% | 112.9만 |
|---|
| 2026.02.17 | ₩21,012 | ₩21,414 | ₩20,971 | ₩21,079 | +0.32% | 62.7만 |
|---|
| 2026.02.13 | ₩20,878 | ₩21,105 | ₩20,784 | ₩21,065 | +0.90% | 71.6만 |
|---|
| 2026.02.12 | ₩21,481 | ₩21,682 | ₩21,172 | ₩21,333 | -0.69% | 142.9만 |
|---|
| 2026.02.11 | ₩21,950 | ₩22,070 | ₩21,052 | ₩21,172 | -3.54% | 197만 |
|---|
| 2026.02.10 | ₩20,610 | ₩21,012 | ₩20,529 | ₩20,851 | +1.17% | 101.8만 |
|---|
| 2026.02.09 | ₩19,953 | ₩20,516 | ₩19,926 | ₩20,489 | +2.69% | 90.5만 |
|---|
| 2026.02.06 | ₩19,939 | ₩20,020 | ₩19,685 | ₩19,993 | +0.27% | 60.8만 |
|---|
| 2026.02.05 | ₩19,792 | ₩19,953 | ₩19,511 | ₩19,712 | -0.41% | 105.5만 |
|---|
| 2026.02.04 | ₩19,578 | ₩19,591 | ₩19,216 | ₩19,336 | -1.23% | 74.2만 |
|---|
| 2026.02.03 | ₩19,310 | ₩19,738 | ₩19,310 | ₩19,645 | +1.73% | 100.5만 |
|---|
| 2026.02.02 | ₩19,028 | ₩19,296 | ₩19,001 | ₩19,135 | +0.56% | 53.6만 |
|---|
| 2026.01.30 | ₩19,216 | ₩19,336 | ₩18,908 | ₩19,001 | -1.12% | 90.2만 |
|---|
| 2026.01.29 | ₩19,631 | ₩19,658 | ₩18,961 | ₩19,363 | -1.37% | 86.5만 |
|---|
| 2026.01.28 | ₩19,390 | ₩19,537 | ₩19,149 | ₩19,470 | +0.41% | 67.1만 |
|---|
| 2026.01.27 | ₩19,189 | ₩19,243 | ₩18,988 | ₩19,149 | -0.21% | 80.9만 |
|---|
| 2026.01.26 | ₩18,653 | ₩18,894 | ₩18,532 | ₩18,747 | +0.50% | 86.3만 |
|---|
| 2026.01.23 | ₩18,385 | ₩18,867 | ₩18,358 | ₩18,693 | +1.68% | 120.7만 |
|---|
| 2026.01.22 | ₩17,661 | ₩18,358 | ₩17,661 | ₩18,238 | +3.26% | 86.4만 |
|---|
| 2026.01.21 | ₩17,139 | ₩17,420 | ₩17,058 | ₩17,420 | +1.64% | 84.5만 |
|---|
| 2026.01.20 | ₩16,415 | ₩17,045 | ₩16,388 | ₩16,991 | +3.51% | 112.1만 |
|---|
| 2026.01.16 | ₩16,094 | ₩16,254 | ₩15,986 | ₩16,161 | +0.42% | 66.9만 |
|---|
| 2026.01.15 | ₩16,107 | ₩16,509 | ₩16,013 | ₩16,295 | +1.16% | 74.1만 |
|---|
| 2026.01.14 | ₩16,214 | ₩16,442 | ₩16,201 | ₩16,335 | +0.74% | 87.2만 |
|---|
| 2026.01.13 | ₩16,589 | ₩16,589 | ₩16,134 | ₩16,161 | -2.58% | 65.5만 |
|---|
| 2026.01.12 | ₩16,549 | ₩16,737 | ₩16,536 | ₩16,643 | +0.57% | 57만 |
|---|
| 2026.01.09 | ₩16,723 | ₩16,844 | ₩16,616 | ₩16,656 | -0.40% | 67.8만 |
|---|
| 2026.01.08 | ₩16,335 | ₩16,536 | ₩16,281 | ₩16,536 | +1.23% | 78만 |
|---|
| 2026.01.07 | ₩16,321 | ₩16,496 | ₩16,254 | ₩16,268 | -0.33% | 77.4만 |
|---|
| 2026.01.06 | ₩16,442 | ₩16,549 | ₩16,268 | ₩16,429 | -0.08% | 140.2만 |
|---|
| 2026.01.05 | ₩16,080 | ₩16,469 | ₩16,080 | ₩16,348 | +1.67% | 62만 |
|---|
| 2026.01.02 | ₩16,268 | ₩16,375 | ₩16,080 | ₩16,174 | -0.58% | 70.4만 |
|---|
| 2025.12.31 | ₩15,919 | ₩16,120 | ₩15,879 | ₩15,893 | -0.17% | 37.5만 |
|---|
| 2025.12.30 | ₩16,107 | ₩16,161 | ₩16,013 | ₩16,040 | -0.42% | 117.6만 |
|---|
| 2025.12.29 | ₩15,785 | ₩15,946 | ₩15,772 | ₩15,852 | +0.42% | 42.5만 |
|---|
| 2025.12.26 | ₩15,718 | ₩15,946 | ₩15,705 | ₩15,933 | +1.36% | 58.2만 |
|---|
| 2025.12.24 | ₩15,558 | ₩15,732 | ₩15,558 | ₩15,718 | +1.03% | 18.4만 |
|---|
| 2025.12.23 | ₩15,584 | ₩15,826 | ₩15,584 | ₩15,678 | +0.60% | 43.1만 |
|---|
| 2025.12.22 | ₩15,504 | ₩15,665 | ₩15,410 | ₩15,544 | +0.26% | 166만 |
|---|
| 2025.12.19 | ₩16,067 | ₩16,161 | ₩15,759 | ₩15,812 | -1.58% | 70.5만 |
|---|
| 2025.12.18 | ₩15,852 | ₩16,107 | ₩15,852 | ₩16,053 | +1.27% | 92만 |
|---|
| 2025.12.17 | ₩15,812 | ₩15,986 | ₩15,812 | ₩15,919 | +0.68% | 87.4만 |
|---|
| 2025.12.16 | ₩16,228 | ₩16,295 | ₩15,986 | ₩16,040 | -1.16% | 91.2만 |
|---|
| 2025.12.15 | ₩16,831 | ₩16,871 | ₩16,670 | ₩16,764 | -0.40% | 53만 |
|---|
| 2025.12.12 | ₩16,576 | ₩16,616 | ₩16,281 | ₩16,509 | -0.40% | 111.9만 |
|---|
| 2025.12.11 | ₩16,871 | ₩17,058 | ₩16,348 | ₩16,402 | -2.78% | 109.4만 |
|---|
| 2025.12.10 | ₩16,496 | ₩16,764 | ₩16,415 | ₩16,697 | +1.22% | 116.2만 |
|---|
| 2025.12.09 | ₩16,268 | ₩16,482 | ₩16,147 | ₩16,415 | +0.91% | 70.4만 |
|---|
| 2025.12.08 | ₩16,576 | ₩16,656 | ₩16,375 | ₩16,549 | -0.16% | 107.6만 |
|---|
| 2025.12.05 | ₩17,460 | ₩17,460 | ₩16,295 | ₩16,295 | -6.68% | 132.7만 |
|---|
| 2025.12.04 | ₩17,527 | ₩17,648 | ₩17,434 | ₩17,527 | 0.00% | 109.4만 |
|---|
| 2025.12.03 | ₩17,621 | ₩17,661 | ₩17,219 | ₩17,233 | -2.21% | 79만 |
|---|
| 2025.12.02 | ₩17,474 | ₩17,635 | ₩17,434 | ₩17,621 | +0.84% | 106.4만 |
|---|
| 2025.12.01 | ₩17,353 | ₩17,514 | ₩17,246 | ₩17,313 | -0.23% | 79.8만 |
|---|
| 2025.11.28 | ₩17,769 | ₩17,769 | ₩17,568 | ₩17,715 | -0.30% | 38.1만 |
|---|
| 2025.11.26 | ₩17,541 | ₩17,702 | ₩17,514 | ₩17,514 | -0.15% | 67.1만 |
|---|
| 2025.11.25 | ₩17,099 | ₩17,286 | ₩17,085 | ₩17,286 | +1.10% | 41.1만 |
|---|
| 2025.11.24 | ₩17,192 | ₩17,313 | ₩17,005 | ₩17,125 | -0.39% | 73.1만 |
|---|
| 2025.11.21 | ₩16,938 | ₩17,125 | ₩16,884 | ₩17,072 | +0.79% | 99.1만 |
|---|
| 2025.11.20 | ₩17,434 | ₩17,447 | ₩16,965 | ₩16,991 | -2.54% | 51만 |
|---|
| 2025.11.19 | ₩17,367 | ₩17,393 | ₩17,166 | ₩17,246 | -0.69% | 50.1만 |
|---|
| 2025.11.18 | ₩17,340 | ₩17,554 | ₩17,286 | ₩17,487 | +0.85% | 49.7만 |
|---|
| 2025.11.17 | ₩17,501 | ₩17,514 | ₩17,192 | ₩17,259 | -1.38% | 68.4만 |
|---|
| 2025.11.14 | ₩17,769 | ₩17,836 | ₩17,554 | ₩17,568 | -1.13% | 66.1만 |
|---|
| 2025.11.13 | ₩17,675 | ₩17,742 | ₩17,407 | ₩17,688 | +0.08% | 110만 |
|---|
| 2025.11.12 | ₩17,621 | ₩17,755 | ₩17,541 | ₩17,702 | +0.46% | 84만 |
|---|
| 2025.11.11 | ₩17,313 | ₩17,635 | ₩17,259 | ₩17,635 | +1.86% | 129.7만 |
|---|
| 2025.11.10 | ₩16,951 | ₩16,978 | ₩16,817 | ₩16,871 | -0.47% | 75.2만 |
|---|
| 2025.11.07 | ₩16,817 | ₩17,005 | ₩16,804 | ₩16,817 | 0.00% | 77.2만 |
|---|
| 2025.11.06 | ₩17,005 | ₩17,099 | ₩16,804 | ₩16,804 | -1.18% | 50.1만 |
|---|
| 2025.11.05 | ₩16,710 | ₩17,058 | ₩16,630 | ₩16,871 | +0.96% | 67.6만 |
|---|
| 2025.11.04 | ₩16,308 | ₩16,442 | ₩16,268 | ₩16,348 | +0.25% | 67.4만 |
|---|
| 2025.11.03 | ₩16,161 | ₩16,161 | ₩16,013 | ₩16,107 | -0.33% | 95.7만 |
|---|
| 2025.10.31 | ₩16,831 | ₩16,831 | ₩15,933 | ₩15,986 | -5.02% | 124.2만 |
|---|
| 2025.10.30 | ₩16,951 | ₩17,072 | ₩16,790 | ₩16,938 | -0.08% | 135.4만 |
|---|
| 2025.10.29 | ₩17,286 | ₩17,367 | ₩17,072 | ₩17,112 | -1.01% | 43만 |
|---|
| 2025.10.28 | ₩17,179 | ₩17,300 | ₩17,085 | ₩17,192 | +0.08% | 73.5만 |
|---|
| 2025.10.27 | ₩17,233 | ₩17,380 | ₩17,192 | ₩17,259 | +0.16% | 122.5만 |
|---|
| 2025.10.24 | ₩16,951 | ₩17,072 | ₩16,857 | ₩17,005 | +0.32% | 84.8만 |
|---|
| 2025.10.23 | ₩16,482 | ₩16,697 | ₩16,402 | ₩16,670 | +1.14% | 54.1만 |
|---|
| 2025.10.22 | ₩16,375 | ₩16,482 | ₩16,308 | ₩16,429 | +0.33% | 49.2만 |
|---|
| 2025.10.21 | ₩16,228 | ₩16,482 | ₩16,228 | ₩16,321 | +0.58% | 82.9만 |
|---|
| 2025.10.20 | ₩16,469 | ₩16,469 | ₩16,362 | ₩16,375 | -0.57% | 41.8만 |
|---|
| 2025.10.17 | ₩16,013 | ₩16,429 | ₩16,013 | ₩16,335 | +2.01% | 45.7만 |
|---|
| 2025.10.16 | ₩15,893 | ₩16,013 | ₩15,812 | ₩16,000 | +0.67% | 60.4만 |
|---|
| 2025.10.15 | ₩15,812 | ₩16,214 | ₩15,772 | ₩15,946 | +0.85% | 87.9만 |
|---|
| 2025.10.14 | ₩15,625 | ₩15,799 | ₩15,598 | ₩15,732 | +0.69% | 52.7만 |
|---|
| 2025.10.13 | ₩15,986 | ₩16,107 | ₩15,879 | ₩15,933 | -0.34% | 59.4만 |
|---|
| 2025.10.10 | ₩16,040 | ₩16,040 | ₩15,531 | ₩15,785 | -1.59% | 140.7만 |
|---|