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 | ₩16,789 | ₩16,882 | ₩16,160 | ₩16,307 | -2.87% | 263.3만 |
| 2026.10.08 | ₩16,829 | ₩17,056 | ₩16,789 | ₩16,909 | +0.48% | 189만 |
| 2026.10.07 | ₩17,003 | ₩17,136 | ₩16,815 | ₩16,989 | -0.08% | 134만 |
| 2026.10.06 | ₩17,176 | ₩17,190 | ₩16,829 | ₩16,896 | -1.63% | 156.7만 |
| 2026.10.05 | ₩17,016 | ₩17,363 | ₩16,815 | ₩16,869 | -0.86% | 238만 |
| 2026.10.02 | ₩15,225 | ₩15,425 | ₩14,931 | ₩15,425 | +1.32% | 89.2만 |
| 2026.10.01 | ₩15,238 | ₩15,412 | ₩15,064 | ₩15,185 | -0.35% | 109.5만 |
| 2026.09.30 | ₩15,492 | ₩15,546 | ₩15,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,305 |
| -1.21% |
| 96.8만 |
| 2026.09.29 | ₩15,011 | ₩15,211 | ₩14,957 | ₩15,211 | +1.34% | 68만 |
|---|
| 2026.09.28 | ₩15,211 | ₩15,278 | ₩15,064 | ₩15,091 | -0.79% | 85.3만 |
|---|
| 2026.09.25 | ₩15,505 | ₩15,612 | ₩15,358 | ₩15,505 | 0.00% | 89.2만 |
|---|
| 2026.09.24 | ₩15,559 | ₩15,840 | ₩15,559 | ₩15,626 | +0.43% | 252.3만 |
|---|
| 2026.09.23 | ₩15,840 | ₩15,893 | ₩15,546 | ₩15,572 | -1.69% | 139.8만 |
|---|
| 2026.09.22 | ₩15,880 | ₩16,027 | ₩15,826 | ₩15,960 | +0.51% | 63.2만 |
|---|
| 2026.09.21 | ₩16,321 | ₩16,348 | ₩15,973 | ₩16,067 | -1.56% | 115.3만 |
|---|
| 2026.09.18 | ₩15,880 | ₩16,080 | ₩15,746 | ₩15,973 | +0.59% | 299.7만 |
|---|
| 2026.09.17 | ₩15,933 | ₩16,187 | ₩15,759 | ₩16,040 | +0.67% | 252.5만 |
|---|
| 2026.09.16 | ₩15,840 | ₩15,973 | ₩15,786 | ₩15,853 | +0.08% | 159만 |
|---|
| 2026.09.15 | ₩15,786 | ₩15,973 | ₩15,733 | ₩15,893 | +0.68% | 232.7만 |
|---|
| 2026.09.14 | ₩15,452 | ₩15,906 | ₩15,425 | ₩15,893 | +2.85% | 137.3만 |
|---|
| 2026.09.11 | ₩16,013 | ₩16,080 | ₩15,693 | ₩15,840 | -1.09% | 92.4만 |
|---|
| 2026.09.10 | ₩15,559 | ₩16,000 | ₩15,546 | ₩15,933 | +2.41% | 91.3만 |
|---|
| 2026.09.09 | ₩15,666 | ₩15,840 | ₩15,599 | ₩15,759 | +0.60% | 94.4만 |
|---|
| 2026.09.08 | ₩15,826 | ₩16,027 | ₩15,759 | ₩15,773 | -0.34% | 128.1만 |
|---|
| 2026.09.04 | ₩15,639 | ₩15,826 | ₩15,559 | ₩15,586 | -0.34% | 119.5만 |
|---|
| 2026.09.03 | ₩16,040 | ₩16,094 | ₩15,800 | ₩15,893 | -0.92% | 137.7만 |
|---|
| 2026.09.02 | ₩15,733 | ₩15,933 | ₩15,666 | ₩15,800 | +0.42% | 99.6만 |
|---|
| 2026.09.01 | ₩15,479 | ₩15,733 | ₩15,452 | ₩15,492 | +0.09% | 153.5만 |
|---|
| 2026.08.31 | ₩15,372 | ₩15,465 | ₩15,265 | ₩15,425 | +0.35% | 157.9만 |
|---|
| 2026.08.28 | ₩15,211 | ₩15,278 | ₩14,984 | ₩15,225 | +0.09% | 169.3만 |
|---|
| 2026.08.27 | ₩15,358 | ₩15,385 | ₩15,131 | ₩15,145 | -1.39% | 101.5만 |
|---|
| 2026.08.26 | ₩15,572 | ₩15,612 | ₩15,465 | ₩15,519 | -0.34% | 94.4만 |
|---|
| 2026.08.25 | ₩15,318 | ₩15,599 | ₩15,198 | ₩15,572 | +1.66% | 93만 |
|---|
| 2026.08.24 | ₩15,024 | ₩15,439 | ₩15,024 | ₩15,305 | +1.87% | 97.2만 |
|---|
| 2026.08.21 | ₩15,185 | ₩15,439 | ₩15,158 | ₩15,278 | +0.62% | 117.2만 |
|---|
| 2026.08.20 | ₩15,225 | ₩15,252 | ₩14,998 | ₩15,011 | -1.40% | 117.1만 |
|---|
| 2026.08.19 | ₩15,439 | ₩15,546 | ₩15,305 | ₩15,358 | -0.52% | 220.4만 |
|---|
| 2026.08.18 | ₩15,305 | ₩15,425 | ₩15,078 | ₩15,091 | -1.40% | 167.6만 |
|---|
| 2026.08.17 | ₩15,439 | ₩15,505 | ₩15,238 | ₩15,238 | -1.30% | 138.1만 |
|---|
| 2026.08.14 | ₩15,118 | ₩15,305 | ₩14,944 | ₩15,252 | +0.88% | 596.4만 |
|---|
| 2026.08.13 | ₩15,452 | ₩15,452 | ₩15,038 | ₩15,158 | -1.90% | 228.5만 |
|---|
| 2026.08.12 | ₩15,572 | ₩15,679 | ₩15,345 | ₩15,479 | -0.60% | 369.6만 |
|---|
| 2026.08.11 | ₩16,000 | ₩16,000 | ₩15,505 | ₩15,559 | -2.76% | 97.1만 |
|---|
| 2026.08.10 | ₩15,933 | ₩16,027 | ₩15,880 | ₩15,947 | +0.08% | 68.3만 |
|---|
| 2026.08.07 | ₩16,214 | ₩16,241 | ₩15,960 | ₩16,054 | -0.99% | 123.1만 |
|---|
| 2026.08.06 | ₩16,401 | ₩16,535 | ₩16,147 | ₩16,147 | -1.55% | 171만 |
|---|
| 2026.08.05 | ₩16,414 | ₩16,468 | ₩16,201 | ₩16,307 | -0.65% | 116.7만 |
|---|
| 2026.08.04 | ₩16,936 | ₩16,989 | ₩16,455 | ₩16,468 | -2.76% | 113.5만 |
|---|
| 2026.08.03 | ₩17,257 | ₩17,310 | ₩16,936 | ₩17,003 | -1.47% | 70.6만 |
|---|
| 2026.07.31 | ₩17,337 | ₩17,537 | ₩17,243 | ₩17,270 | -0.39% | 141.7만 |
|---|
| 2026.07.30 | ₩16,922 | ₩17,350 | ₩16,896 | ₩17,216 | +1.74% | 273만 |
|---|
| 2026.07.29 | ₩17,470 | ₩17,470 | ₩16,882 | ₩17,056 | -2.37% | 216.4만 |
|---|
| 2026.07.28 | ₩18,179 | ₩18,299 | ₩17,390 | ₩17,577 | -3.31% | 274.5만 |
|---|
| 2026.07.27 | ₩18,780 | ₩18,981 | ₩18,780 | ₩18,861 | +0.43% | 80.4만 |
|---|
| 2026.07.24 | ₩18,313 | ₩18,820 | ₩18,259 | ₩18,780 | +2.55% | 101.3만 |
|---|
| 2026.07.23 | ₩18,419 | ₩18,620 | ₩18,139 | ₩18,313 | -0.58% | 145.5만 |
|---|
| 2026.07.22 | ₩18,807 | ₩19,061 | ₩18,607 | ₩18,767 | -0.21% | 157.8만 |
|---|
| 2026.07.21 | ₩18,767 | ₩18,887 | ₩18,620 | ₩18,874 | +0.57% | 92.5만 |
|---|
| 2026.07.20 | ₩18,700 | ₩18,887 | ₩18,580 | ₩18,754 | +0.29% | 94.3만 |
|---|
| 2026.07.17 | ₩18,540 | ₩18,780 | ₩18,473 | ₩18,647 | +0.58% | 83.7만 |
|---|
| 2026.07.16 | ₩18,513 | ₩18,727 | ₩18,460 | ₩18,580 | +0.36% | 94.6만 |
|---|
| 2026.07.15 | ₩18,526 | ₩18,754 | ₩18,473 | ₩18,620 | +0.51% | 129.6만 |
|---|
| 2026.07.14 | ₩18,500 | ₩18,794 | ₩18,433 | ₩18,754 | +1.37% | 139.2만 |
|---|
| 2026.07.13 | ₩18,553 | ₩18,580 | ₩18,072 | ₩18,112 | -2.38% | 81.5만 |
|---|
| 2026.07.10 | ₩18,353 | ₩18,727 | ₩18,313 | ₩18,633 | +1.53% | 88.5만 |
|---|
| 2026.07.09 | ₩17,818 | ₩18,072 | ₩17,711 | ₩17,978 | +0.90% | 104.8만 |
|---|
| 2026.07.08 | ₩17,751 | ₩18,005 | ₩17,751 | ₩17,764 | +0.08% | 88.5만 |
|---|
| 2026.07.07 | ₩18,139 | ₩18,165 | ₩17,711 | ₩17,751 | -2.14% | 96.8만 |
|---|
| 2026.07.06 | ₩17,912 | ₩18,059 | ₩17,617 | ₩18,005 | +0.52% | 150.2만 |
|---|
| 2026.07.02 | ₩17,577 | ₩17,751 | ₩17,497 | ₩17,711 | +0.76% | 114.1만 |
|---|
| 2026.07.01 | ₩17,283 | ₩17,658 | ₩17,270 | ₩17,363 | +0.46% | 176.7만 |
|---|
| 2026.06.30 | ₩17,484 | ₩17,684 | ₩17,363 | ₩17,591 | +0.61% | 105만 |
|---|
| 2026.06.29 | ₩17,898 | ₩17,938 | ₩17,658 | ₩17,738 | -0.90% | 80.5만 |
|---|
| 2026.06.26 | ₩17,871 | ₩18,072 | ₩17,871 | ₩17,978 | +0.60% | 162.7만 |
|---|
| 2026.06.25 | ₩17,738 | ₩17,925 | ₩17,604 | ₩17,871 | +0.75% | 108.8만 |
|---|
| 2026.06.24 | ₩17,684 | ₩17,818 | ₩17,457 | ₩17,577 | -0.60% | 112만 |
|---|
| 2026.06.23 | ₩17,350 | ₩17,764 | ₩17,350 | ₩17,671 | +1.85% | 106.9만 |
|---|
| 2026.06.22 | ₩17,216 | ₩17,444 | ₩17,029 | ₩17,377 | +0.93% | 130만 |
|---|
| 2026.06.18 | ₩17,176 | ₩17,243 | ₩16,815 | ₩16,829 | -2.02% | 95.7만 |
|---|
| 2026.06.17 | ₩17,604 | ₩17,818 | ₩17,243 | ₩17,323 | -1.59% | 125.1만 |
|---|
| 2026.06.16 | ₩17,524 | ₩17,644 | ₩17,377 | ₩17,631 | +0.61% | 102.1만 |
|---|
| 2026.06.15 | ₩18,125 | ₩18,192 | ₩17,564 | ₩17,658 | -2.58% | 86.8만 |
|---|
| 2026.06.12 | ₩17,778 | ₩17,965 | ₩17,738 | ₩17,858 | +0.45% | 58.9만 |
|---|
| 2026.06.11 | ₩17,297 | ₩17,724 | ₩17,230 | ₩17,604 | +1.78% | 70.7만 |
|---|
| 2026.06.10 | ₩16,936 | ₩17,243 | ₩16,936 | ₩17,136 | +1.18% | 121.7만 |
|---|
| 2026.06.09 | ₩17,350 | ₩17,363 | ₩16,989 | ₩17,123 | -1.31% | 116.9만 |
|---|
| 2026.06.08 | ₩16,962 | ₩17,230 | ₩16,922 | ₩17,123 | +0.95% | 88만 |
|---|
| 2026.06.05 | ₩17,604 | ₩17,644 | ₩17,056 | ₩17,123 | -2.73% | 96.9만 |
|---|
| 2026.06.04 | ₩17,658 | ₩17,684 | ₩17,430 | ₩17,591 | -0.38% | 84.3만 |
|---|
| 2026.06.03 | ₩17,738 | ₩17,952 | ₩17,617 | ₩17,658 | -0.45% | 162.1만 |
|---|
| 2026.06.02 | ₩17,831 | ₩18,139 | ₩17,711 | ₩18,032 | +1.12% | 135.2만 |
|---|
| 2026.06.01 | ₩17,631 | ₩17,791 | ₩17,591 | ₩17,631 | 0.00% | 100.1만 |
|---|
| 2026.05.29 | ₩17,805 | ₩17,805 | ₩17,417 | ₩17,564 | -1.35% | 191.1만 |
|---|
| 2026.05.28 | ₩17,845 | ₩18,059 | ₩17,738 | ₩17,818 | -0.15% | 70.2만 |
|---|
| 2026.05.27 | ₩17,871 | ₩18,272 | ₩17,871 | ₩17,912 | +0.22% | 132.7만 |
|---|
| 2026.05.26 | ₩17,965 | ₩18,072 | ₩17,738 | ₩18,045 | +0.45% | 126.8만 |
|---|
| 2026.05.22 | ₩18,112 | ₩18,112 | ₩17,711 | ₩17,885 | -1.25% | 80.2만 |
|---|
| 2026.05.21 | ₩18,486 | ₩19,034 | ₩18,486 | ₩18,834 | +1.88% | 70.9만 |
|---|
| 2026.05.20 | ₩18,526 | ₩19,021 | ₩18,500 | ₩18,887 | +1.95% | 112.8만 |
|---|
| 2026.05.19 | ₩18,500 | ₩18,754 | ₩18,272 | ₩18,353 | -0.79% | 102.5만 |
|---|
| 2026.05.18 | ₩18,727 | ₩18,874 | ₩18,593 | ₩18,834 | +0.57% | 69.7만 |
|---|
| 2026.05.15 | ₩18,820 | ₩19,048 | ₩18,727 | ₩18,740 | -0.43% | 70.3만 |
|---|
| 2026.05.14 | ₩19,262 | ₩19,288 | ₩18,981 | ₩19,088 | -0.90% | 102.5만 |
|---|
| 2026.05.13 | ₩19,569 | ₩19,636 | ₩18,967 | ₩19,034 | -2.73% | 113.2만 |
|---|
| 2026.05.12 | ₩19,796 | ₩19,957 | ₩19,689 | ₩19,756 | -0.20% | 83.9만 |
|---|
| 2026.05.11 | ₩19,997 | ₩20,037 | ₩19,368 | ₩19,703 | -1.47% | 243.7만 |
|---|
| 2026.05.08 | ₩21,079 | ₩21,333 | ₩20,839 | ₩20,852 | -1.08% | 150.9만 |
|---|
| 2026.05.07 | ₩21,120 | ₩21,120 | ₩20,558 | ₩20,558 | -2.66% | 183.5만 |
|---|
| 2026.05.06 | ₩21,467 | ₩21,494 | ₩21,093 | ₩21,293 | -0.81% | 101.2만 |
|---|
| 2026.05.05 | ₩21,521 | ₩21,975 | ₩21,387 | ₩21,654 | +0.62% | 90.2만 |
|---|
| 2026.05.04 | ₩21,253 | ₩21,440 | ₩20,919 | ₩21,066 | -0.88% | 156.7만 |
|---|
| 2026.05.01 | ₩21,226 | ₩21,253 | ₩21,026 | ₩21,079 | -0.69% | 44.5만 |
|---|
| 2026.04.30 | ₩20,745 | ₩21,307 | ₩20,625 | ₩21,213 | +2.26% | 85.2만 |
|---|
| 2026.04.29 | ₩20,678 | ₩20,839 | ₩20,331 | ₩20,331 | -1.68% | 70.2만 |
|---|
| 2026.04.28 | ₩20,866 | ₩21,053 | ₩20,545 | ₩20,959 | +0.45% | 112.2만 |
|---|
| 2026.04.27 | ₩21,587 | ₩21,721 | ₩21,320 | ₩21,360 | -1.05% | 91만 |
|---|
| 2026.04.24 | ₩21,320 | ₩21,521 | ₩21,173 | ₩21,454 | +0.63% | 74.4만 |
|---|
| 2026.04.23 | ₩21,293 | ₩21,521 | ₩21,267 | ₩21,360 | +0.31% | 87.1만 |
|---|
| 2026.04.22 | ₩21,922 | ₩21,948 | ₩21,186 | ₩21,213 | -3.23% | 109.7만 |
|---|
| 2026.04.21 | ₩22,042 | ₩22,149 | ₩21,547 | ₩21,627 | -1.88% | 123.2만 |
|---|
| 2026.04.20 | ₩21,908 | ₩22,109 | ₩21,841 | ₩22,069 | +0.73% | 72.2만 |
|---|
| 2026.04.17 | ₩22,122 | ₩22,229 | ₩21,868 | ₩21,908 | -0.97% | 81.2만 |
|---|
| 2026.04.16 | ₩22,189 | ₩22,216 | ₩21,734 | ₩22,002 | -0.84% | 144.2만 |
|---|
| 2026.04.15 | ₩22,389 | ₩22,483 | ₩22,162 | ₩22,256 | -0.60% | 164.9만 |
|---|
| 2026.04.14 | ₩22,683 | ₩22,697 | ₩22,109 | ₩22,122 | -2.47% | 177만 |
|---|
| 2026.04.13 | ₩22,697 | ₩22,697 | ₩22,176 | ₩22,403 | -1.30% | 123.4만 |
|---|
| 2026.04.10 | ₩22,790 | ₩23,071 | ₩22,777 | ₩22,911 | +0.53% | 83.9만 |
|---|
| 2026.04.09 | ₩22,216 | ₩22,764 | ₩22,216 | ₩22,617 | +1.81% | 105.5만 |
|---|
| 2026.04.08 | ₩22,323 | ₩22,363 | ₩21,962 | ₩22,149 | -0.78% | 72.5만 |
|---|
| 2026.04.07 | ₩21,106 | ₩21,320 | ₩20,879 | ₩21,240 | +0.63% | 66.5만 |
|---|
| 2026.04.06 | ₩21,374 | ₩21,494 | ₩21,133 | ₩21,200 | -0.81% | 46만 |
|---|
| 2026.04.02 | ₩21,293 | ₩21,668 | ₩21,213 | ₩21,427 | +0.63% | 59.3만 |
|---|
| 2026.04.01 | ₩21,347 | ₩21,668 | ₩21,226 | ₩21,627 | +1.31% | 77.6만 |
|---|
| 2026.03.31 | ₩20,825 | ₩21,293 | ₩20,745 | ₩21,267 | +2.12% | 88.9만 |
|---|
| 2026.03.30 | ₩20,652 | ₩20,652 | ₩20,264 | ₩20,358 | -1.42% | 68.8만 |
|---|
| 2026.03.27 | ₩20,491 | ₩20,745 | ₩20,331 | ₩20,384 | -0.52% | 91.6만 |
|---|
| 2026.03.26 | ₩20,959 | ₩21,026 | ₩20,465 | ₩20,518 | -2.10% | 77.2만 |
|---|
| 2026.03.25 | ₩21,213 | ₩21,454 | ₩21,120 | ₩21,186 | -0.13% | 98.3만 |
|---|
| 2026.03.24 | ₩20,358 | ₩20,999 | ₩20,318 | ₩20,919 | +2.76% | 109.6만 |
|---|
| 2026.03.23 | ₩20,692 | ₩21,026 | ₩20,545 | ₩20,692 | 0.00% | 126.2만 |
|---|
| 2026.03.20 | ₩20,625 | ₩20,638 | ₩20,144 | ₩20,304 | -1.56% | 173만 |
|---|
| 2026.03.19 | ₩20,438 | ₩21,146 | ₩20,331 | ₩20,866 | +2.09% | 112.5만 |
|---|
| 2026.03.18 | ₩20,959 | ₩21,120 | ₩20,732 | ₩20,785 | -0.83% | 147.6만 |
|---|
| 2026.03.17 | ₩21,013 | ₩21,253 | ₩20,812 | ₩21,013 | 0.00% | 75.1만 |
|---|
| 2026.03.16 | ₩20,785 | ₩20,946 | ₩20,585 | ₩20,879 | +0.45% | 91.7만 |
|---|
| 2026.03.13 | ₩20,999 | ₩21,146 | ₩20,478 | ₩20,518 | -2.29% | 83.8만 |
|---|
| 2026.03.12 | ₩20,799 | ₩20,879 | ₩20,505 | ₩20,585 | -1.03% | 97.8만 |
|---|
| 2026.03.11 | ₩20,932 | ₩21,641 | ₩20,799 | ₩21,374 | +2.11% | 105.2만 |
|---|
| 2026.03.10 | ₩21,480 | ₩22,028 | ₩21,467 | ₩21,748 | +1.24% | 95.7만 |
|---|
| 2026.03.09 | ₩21,093 | ₩21,574 | ₩20,825 | ₩21,507 | +1.96% | 96.7만 |
|---|
| 2026.03.06 | ₩20,785 | ₩21,307 | ₩20,785 | ₩21,093 | +1.48% | 121.3만 |
|---|
| 2026.03.05 | ₩21,333 | ₩21,414 | ₩20,932 | ₩21,240 | -0.44% | 91.4만 |
|---|
| 2026.03.04 | ₩21,400 | ₩21,988 | ₩21,293 | ₩21,922 | +2.44% | 88.2만 |
|---|
| 2026.03.03 | ₩20,678 | ₩21,226 | ₩20,424 | ₩20,999 | +1.55% | 146.8만 |
|---|
| 2026.03.02 | ₩21,734 | ₩22,109 | ₩21,521 | ₩21,828 | +0.43% | 94.7만 |
|---|
| 2026.02.27 | ₩22,055 | ₩22,657 | ₩22,055 | ₩22,603 | +2.48% | 159만 |
|---|
| 2026.02.26 | ₩22,109 | ₩22,229 | ₩21,775 | ₩22,149 | +0.18% | 92.5만 |
|---|
| 2026.02.25 | ₩21,962 | ₩22,162 | ₩21,908 | ₩21,975 | +0.06% | 62.5만 |
|---|
| 2026.02.24 | ₩21,574 | ₩22,189 | ₩21,547 | ₩22,162 | +2.73% | 108.8만 |
|---|
| 2026.02.23 | ₩21,681 | ₩21,815 | ₩21,494 | ₩21,708 | +0.12% | 97.2만 |
|---|
| 2026.02.20 | ₩20,692 | ₩21,133 | ₩20,665 | ₩21,039 | +1.68% | 71.9만 |
|---|
| 2026.02.19 | ₩21,066 | ₩21,146 | ₩20,866 | ₩20,973 | -0.44% | 72.6만 |
|---|
| 2026.02.18 | ₩20,999 | ₩21,213 | ₩20,545 | ₩20,705 | -1.40% | 112.9만 |
|---|
| 2026.02.17 | ₩20,959 | ₩21,360 | ₩20,919 | ₩21,026 | +0.32% | 62.7만 |
|---|
| 2026.02.13 | ₩20,825 | ₩21,053 | ₩20,732 | ₩21,013 | +0.90% | 71.6만 |
|---|
| 2026.02.12 | ₩21,427 | ₩21,627 | ₩21,120 | ₩21,280 | -0.69% | 142.9만 |
|---|
| 2026.02.11 | ₩21,895 | ₩22,015 | ₩20,999 | ₩21,120 | -3.54% | 197만 |
|---|
| 2026.02.10 | ₩20,558 | ₩20,959 | ₩20,478 | ₩20,799 | +1.17% | 101.8만 |
|---|
| 2026.02.09 | ₩19,903 | ₩20,465 | ₩19,876 | ₩20,438 | +2.69% | 90.5만 |
|---|
| 2026.02.06 | ₩19,890 | ₩19,970 | ₩19,636 | ₩19,943 | +0.27% | 60.8만 |
|---|
| 2026.02.05 | ₩19,743 | ₩19,903 | ₩19,462 | ₩19,663 | -0.41% | 105.5만 |
|---|
| 2026.02.04 | ₩19,529 | ₩19,542 | ₩19,168 | ₩19,288 | -1.23% | 74.2만 |
|---|
| 2026.02.03 | ₩19,262 | ₩19,689 | ₩19,262 | ₩19,596 | +1.73% | 100.5만 |
|---|
| 2026.02.02 | ₩18,981 | ₩19,248 | ₩18,954 | ₩19,088 | +0.56% | 53.6만 |
|---|
| 2026.01.30 | ₩19,168 | ₩19,288 | ₩18,861 | ₩18,954 | -1.12% | 90.2만 |
|---|
| 2026.01.29 | ₩19,582 | ₩19,609 | ₩18,914 | ₩19,315 | -1.37% | 86.5만 |
|---|
| 2026.01.28 | ₩19,342 | ₩19,489 | ₩19,101 | ₩19,422 | +0.41% | 67.1만 |
|---|
| 2026.01.27 | ₩19,141 | ₩19,195 | ₩18,941 | ₩19,101 | -0.21% | 80.9만 |
|---|
| 2026.01.26 | ₩18,607 | ₩18,847 | ₩18,486 | ₩18,700 | +0.50% | 86.3만 |
|---|
| 2026.01.23 | ₩18,339 | ₩18,820 | ₩18,313 | ₩18,647 | +1.68% | 120.7만 |
|---|
| 2026.01.22 | ₩17,617 | ₩18,313 | ₩17,617 | ₩18,192 | +3.26% | 86.4만 |
|---|
| 2026.01.21 | ₩17,096 | ₩17,377 | ₩17,016 | ₩17,377 | +1.64% | 84.5만 |
|---|
| 2026.01.20 | ₩16,374 | ₩17,003 | ₩16,348 | ₩16,949 | +3.51% | 112.1만 |
|---|
| 2026.01.16 | ₩16,054 | ₩16,214 | ₩15,947 | ₩16,120 | +0.42% | 66.9만 |
|---|
| 2026.01.15 | ₩16,067 | ₩16,468 | ₩15,973 | ₩16,254 | +1.16% | 74.1만 |
|---|
| 2026.01.14 | ₩16,174 | ₩16,401 | ₩16,160 | ₩16,294 | +0.74% | 87.2만 |
|---|
| 2026.01.13 | ₩16,548 | ₩16,548 | ₩16,094 | ₩16,120 | -2.58% | 65.5만 |
|---|
| 2026.01.12 | ₩16,508 | ₩16,695 | ₩16,495 | ₩16,602 | +0.57% | 57만 |
|---|
| 2026.01.09 | ₩16,682 | ₩16,802 | ₩16,575 | ₩16,615 | -0.40% | 67.8만 |
|---|
| 2026.01.08 | ₩16,294 | ₩16,495 | ₩16,241 | ₩16,495 | +1.23% | 78만 |
|---|
| 2026.01.07 | ₩16,281 | ₩16,455 | ₩16,214 | ₩16,227 | -0.33% | 77.4만 |
|---|
| 2026.01.06 | ₩16,401 | ₩16,508 | ₩16,227 | ₩16,388 | -0.08% | 140.2만 |
|---|
| 2026.01.05 | ₩16,040 | ₩16,428 | ₩16,040 | ₩16,307 | +1.67% | 62만 |
|---|
| 2026.01.02 | ₩16,227 | ₩16,334 | ₩16,040 | ₩16,134 | -0.58% | 70.4만 |
|---|
| 2025.12.31 | ₩15,880 | ₩16,080 | ₩15,840 | ₩15,853 | -0.17% | 37.5만 |
|---|
| 2025.12.30 | ₩16,067 | ₩16,120 | ₩15,973 | ₩16,000 | -0.42% | 117.6만 |
|---|
| 2025.12.29 | ₩15,746 | ₩15,906 | ₩15,733 | ₩15,813 | +0.42% | 42.5만 |
|---|
| 2025.12.26 | ₩15,679 | ₩15,906 | ₩15,666 | ₩15,893 | +1.36% | 58.2만 |
|---|
| 2025.12.24 | ₩15,519 | ₩15,693 | ₩15,519 | ₩15,679 | +1.03% | 18.4만 |
|---|
| 2025.12.23 | ₩15,546 | ₩15,786 | ₩15,546 | ₩15,639 | +0.60% | 43.1만 |
|---|
| 2025.12.22 | ₩15,465 | ₩15,626 | ₩15,372 | ₩15,505 | +0.26% | 166만 |
|---|
| 2025.12.19 | ₩16,027 | ₩16,120 | ₩15,719 | ₩15,773 | -1.58% | 70.5만 |
|---|
| 2025.12.18 | ₩15,813 | ₩16,067 | ₩15,813 | ₩16,013 | +1.27% | 92만 |
|---|
| 2025.12.17 | ₩15,773 | ₩15,947 | ₩15,773 | ₩15,880 | +0.68% | 87.4만 |
|---|
| 2025.12.16 | ₩16,187 | ₩16,254 | ₩15,947 | ₩16,000 | -1.16% | 91.2만 |
|---|
| 2025.12.15 | ₩16,789 | ₩16,829 | ₩16,628 | ₩16,722 | -0.40% | 53만 |
|---|
| 2025.12.12 | ₩16,535 | ₩16,575 | ₩16,241 | ₩16,468 | -0.40% | 111.9만 |
|---|
| 2025.12.11 | ₩16,829 | ₩17,016 | ₩16,307 | ₩16,361 | -2.78% | 109.4만 |
|---|
| 2025.12.10 | ₩16,455 | ₩16,722 | ₩16,374 | ₩16,655 | +1.22% | 116.2만 |
|---|
| 2025.12.09 | ₩16,227 | ₩16,441 | ₩16,107 | ₩16,374 | +0.91% | 70.4만 |
|---|
| 2025.12.08 | ₩16,535 | ₩16,615 | ₩16,334 | ₩16,508 | -0.16% | 107.6만 |
|---|
| 2025.12.05 | ₩17,417 | ₩17,417 | ₩16,254 | ₩16,254 | -6.68% | 132.7만 |
|---|
| 2025.12.04 | ₩17,484 | ₩17,604 | ₩17,390 | ₩17,484 | 0.00% | 109.4만 |
|---|
| 2025.12.03 | ₩17,577 | ₩17,617 | ₩17,176 | ₩17,190 | -2.21% | 79만 |
|---|
| 2025.12.02 | ₩17,430 | ₩17,591 | ₩17,390 | ₩17,577 | +0.84% | 106.4만 |
|---|
| 2025.12.01 | ₩17,310 | ₩17,470 | ₩17,203 | ₩17,270 | -0.23% | 79.8만 |
|---|
| 2025.11.28 | ₩17,724 | ₩17,724 | ₩17,524 | ₩17,671 | -0.30% | 38.1만 |
|---|
| 2025.11.26 | ₩17,497 | ₩17,658 | ₩17,470 | ₩17,470 | -0.15% | 67.1만 |
|---|
| 2025.11.25 | ₩17,056 | ₩17,243 | ₩17,043 | ₩17,243 | +1.10% | 41.1만 |
|---|
| 2025.11.24 | ₩17,150 | ₩17,270 | ₩16,962 | ₩17,083 | -0.39% | 73.1만 |
|---|
| 2025.11.21 | ₩16,896 | ₩17,083 | ₩16,842 | ₩17,029 | +0.79% | 99.1만 |
|---|
| 2025.11.20 | ₩17,390 | ₩17,404 | ₩16,922 | ₩16,949 | -2.54% | 51만 |
|---|
| 2025.11.19 | ₩17,323 | ₩17,350 | ₩17,123 | ₩17,203 | -0.69% | 50.1만 |
|---|
| 2025.11.18 | ₩17,297 | ₩17,511 | ₩17,243 | ₩17,444 | +0.85% | 49.7만 |
|---|
| 2025.11.17 | ₩17,457 | ₩17,470 | ₩17,150 | ₩17,216 | -1.38% | 68.4만 |
|---|
| 2025.11.14 | ₩17,724 | ₩17,791 | ₩17,511 | ₩17,524 | -1.13% | 66.1만 |
|---|
| 2025.11.13 | ₩17,631 | ₩17,698 | ₩17,363 | ₩17,644 | +0.08% | 110만 |
|---|
| 2025.11.12 | ₩17,577 | ₩17,711 | ₩17,497 | ₩17,658 | +0.46% | 84만 |
|---|
| 2025.11.11 | ₩17,270 | ₩17,591 | ₩17,216 | ₩17,591 | +1.86% | 129.7만 |
|---|
| 2025.11.10 | ₩16,909 | ₩16,936 | ₩16,775 | ₩16,829 | -0.47% | 75.2만 |
|---|
| 2025.11.07 | ₩16,775 | ₩16,962 | ₩16,762 | ₩16,775 | 0.00% | 77.2만 |
|---|
| 2025.11.06 | ₩16,962 | ₩17,056 | ₩16,762 | ₩16,762 | -1.18% | 50.1만 |
|---|
| 2025.11.05 | ₩16,668 | ₩17,016 | ₩16,588 | ₩16,829 | +0.96% | 67.6만 |
|---|
| 2025.11.04 | ₩16,267 | ₩16,401 | ₩16,227 | ₩16,307 | +0.25% | 67.4만 |
|---|
| 2025.11.03 | ₩16,120 | ₩16,120 | ₩15,973 | ₩16,067 | -0.33% | 95.7만 |
|---|
| 2025.10.31 | ₩16,789 | ₩16,789 | ₩15,893 | ₩15,947 | -5.02% | 124.2만 |
|---|
| 2025.10.30 | ₩16,909 | ₩17,029 | ₩16,749 | ₩16,896 | -0.08% | 135.4만 |
|---|
| 2025.10.29 | ₩17,243 | ₩17,323 | ₩17,029 | ₩17,069 | -1.01% | 43만 |
|---|
| 2025.10.28 | ₩17,136 | ₩17,257 | ₩17,043 | ₩17,150 | +0.08% | 73.5만 |
|---|
| 2025.10.27 | ₩17,190 | ₩17,337 | ₩17,150 | ₩17,216 | +0.16% | 122.5만 |
|---|
| 2025.10.24 | ₩16,909 | ₩17,029 | ₩16,815 | ₩16,962 | +0.32% | 84.8만 |
|---|
| 2025.10.23 | ₩16,441 | ₩16,655 | ₩16,361 | ₩16,628 | +1.14% | 54.1만 |
|---|
| 2025.10.22 | ₩16,334 | ₩16,441 | ₩16,267 | ₩16,388 | +0.33% | 49.2만 |
|---|
| 2025.10.21 | ₩16,187 | ₩16,441 | ₩16,187 | ₩16,281 | +0.58% | 82.9만 |
|---|
| 2025.10.20 | ₩16,428 | ₩16,428 | ₩16,321 | ₩16,334 | -0.57% | 41.8만 |
|---|
| 2025.10.17 | ₩15,973 | ₩16,388 | ₩15,973 | ₩16,294 | +2.01% | 45.7만 |
|---|
| 2025.10.16 | ₩15,853 | ₩15,973 | ₩15,773 | ₩15,960 | +0.67% | 60.4만 |
|---|
| 2025.10.15 | ₩15,773 | ₩16,174 | ₩15,733 | ₩15,906 | +0.85% | 87.9만 |
|---|
| 2025.10.14 | ₩15,586 | ₩15,759 | ₩15,559 | ₩15,693 | +0.69% | 52.7만 |
|---|
| 2025.10.13 | ₩15,947 | ₩16,067 | ₩15,840 | ₩15,893 | -0.34% | 59.4만 |
|---|
| 2025.10.10 | ₩16,000 | ₩16,000 | ₩15,492 | ₩15,746 | -1.59% | 140.7만 |
|---|