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 | ₩16,762 | ₩16,856 | ₩16,135 | ₩16,282 | -2.87% | 263.3만 |
| 2026.10.08 | ₩16,802 | ₩17,029 | ₩16,762 | ₩16,882 | +0.48% | 189만 |
| 2026.10.07 | ₩16,976 | ₩17,109 | ₩16,789 | ₩16,963 | -0.08% | 134만 |
| 2026.10.06 | ₩17,149 | ₩17,163 | ₩16,802 | ₩16,869 | -1.63% | 156.7만 |
| 2026.10.05 | ₩16,989 | ₩17,336 | ₩16,789 | ₩16,842 | -0.86% | 238만 |
| 2026.10.02 | ₩15,201 | ₩15,401 | ₩14,907 | ₩15,401 | +1.32% | 89.2만 |
| 2026.10.01 | ₩15,214 | ₩15,388 | ₩15,041 | ₩15,161 | -0.35% | 109.5만 |
| 2026.09.30 | ₩15,468 | ₩15,521 | ₩15,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,281 |
| -1.21% |
| 96.8만 |
| 2026.09.29 | ₩14,987 | ₩15,188 | ₩14,934 | ₩15,188 | +1.34% | 68만 |
|---|
| 2026.09.28 | ₩15,188 | ₩15,254 | ₩15,041 | ₩15,067 | -0.79% | 85.3만 |
|---|
| 2026.09.25 | ₩15,481 | ₩15,588 | ₩15,334 | ₩15,481 | 0.00% | 89.2만 |
|---|
| 2026.09.24 | ₩15,535 | ₩15,815 | ₩15,535 | ₩15,601 | +0.43% | 252.3만 |
|---|
| 2026.09.23 | ₩15,815 | ₩15,868 | ₩15,521 | ₩15,548 | -1.69% | 139.8만 |
|---|
| 2026.09.22 | ₩15,855 | ₩16,002 | ₩15,801 | ₩15,935 | +0.51% | 63.2만 |
|---|
| 2026.09.21 | ₩16,295 | ₩16,322 | ₩15,948 | ₩16,042 | -1.56% | 115.3만 |
|---|
| 2026.09.18 | ₩15,855 | ₩16,055 | ₩15,721 | ₩15,948 | +0.59% | 299.7만 |
|---|
| 2026.09.17 | ₩15,908 | ₩16,162 | ₩15,735 | ₩16,015 | +0.67% | 252.5만 |
|---|
| 2026.09.16 | ₩15,815 | ₩15,948 | ₩15,761 | ₩15,828 | +0.08% | 159만 |
|---|
| 2026.09.15 | ₩15,761 | ₩15,948 | ₩15,708 | ₩15,868 | +0.68% | 232.7만 |
|---|
| 2026.09.14 | ₩15,428 | ₩15,882 | ₩15,401 | ₩15,868 | +2.85% | 137.3만 |
|---|
| 2026.09.11 | ₩15,988 | ₩16,055 | ₩15,668 | ₩15,815 | -1.09% | 92.4만 |
|---|
| 2026.09.10 | ₩15,535 | ₩15,975 | ₩15,521 | ₩15,908 | +2.41% | 91.3만 |
|---|
| 2026.09.09 | ₩15,641 | ₩15,815 | ₩15,575 | ₩15,735 | +0.60% | 94.4만 |
|---|
| 2026.09.08 | ₩15,801 | ₩16,002 | ₩15,735 | ₩15,748 | -0.34% | 128.1만 |
|---|
| 2026.09.04 | ₩15,615 | ₩15,801 | ₩15,535 | ₩15,561 | -0.34% | 119.5만 |
|---|
| 2026.09.03 | ₩16,015 | ₩16,068 | ₩15,775 | ₩15,868 | -0.92% | 137.7만 |
|---|
| 2026.09.02 | ₩15,708 | ₩15,908 | ₩15,641 | ₩15,775 | +0.42% | 99.6만 |
|---|
| 2026.09.01 | ₩15,454 | ₩15,708 | ₩15,428 | ₩15,468 | +0.09% | 153.5만 |
|---|
| 2026.08.31 | ₩15,348 | ₩15,441 | ₩15,241 | ₩15,401 | +0.35% | 157.9만 |
|---|
| 2026.08.28 | ₩15,188 | ₩15,254 | ₩14,961 | ₩15,201 | +0.09% | 169.3만 |
|---|
| 2026.08.27 | ₩15,334 | ₩15,361 | ₩15,107 | ₩15,121 | -1.39% | 101.5만 |
|---|
| 2026.08.26 | ₩15,548 | ₩15,588 | ₩15,441 | ₩15,494 | -0.34% | 94.4만 |
|---|
| 2026.08.25 | ₩15,294 | ₩15,575 | ₩15,174 | ₩15,548 | +1.66% | 93만 |
|---|
| 2026.08.24 | ₩15,001 | ₩15,414 | ₩15,001 | ₩15,281 | +1.87% | 97.2만 |
|---|
| 2026.08.21 | ₩15,161 | ₩15,414 | ₩15,134 | ₩15,254 | +0.62% | 117.2만 |
|---|
| 2026.08.20 | ₩15,201 | ₩15,228 | ₩14,974 | ₩14,987 | -1.40% | 117.1만 |
|---|
| 2026.08.19 | ₩15,414 | ₩15,521 | ₩15,281 | ₩15,334 | -0.52% | 220.4만 |
|---|
| 2026.08.18 | ₩15,281 | ₩15,401 | ₩15,054 | ₩15,067 | -1.40% | 167.6만 |
|---|
| 2026.08.17 | ₩15,414 | ₩15,481 | ₩15,214 | ₩15,214 | -1.30% | 138.1만 |
|---|
| 2026.08.14 | ₩15,094 | ₩15,281 | ₩14,921 | ₩15,228 | +0.88% | 596.4만 |
|---|
| 2026.08.13 | ₩15,428 | ₩15,428 | ₩15,014 | ₩15,134 | -1.90% | 228.5만 |
|---|
| 2026.08.12 | ₩15,548 | ₩15,655 | ₩15,321 | ₩15,454 | -0.60% | 369.6만 |
|---|
| 2026.08.11 | ₩15,975 | ₩15,975 | ₩15,481 | ₩15,535 | -2.76% | 97.1만 |
|---|
| 2026.08.10 | ₩15,908 | ₩16,002 | ₩15,855 | ₩15,922 | +0.08% | 68.3만 |
|---|
| 2026.08.07 | ₩16,188 | ₩16,215 | ₩15,935 | ₩16,028 | -0.99% | 123.1만 |
|---|
| 2026.08.06 | ₩16,375 | ₩16,509 | ₩16,122 | ₩16,122 | -1.55% | 171만 |
|---|
| 2026.08.05 | ₩16,389 | ₩16,442 | ₩16,175 | ₩16,282 | -0.65% | 116.7만 |
|---|
| 2026.08.04 | ₩16,909 | ₩16,963 | ₩16,429 | ₩16,442 | -2.76% | 113.5만 |
|---|
| 2026.08.03 | ₩17,229 | ₩17,283 | ₩16,909 | ₩16,976 | -1.47% | 70.6만 |
|---|
| 2026.07.31 | ₩17,310 | ₩17,510 | ₩17,216 | ₩17,243 | -0.39% | 141.7만 |
|---|
| 2026.07.30 | ₩16,896 | ₩17,323 | ₩16,869 | ₩17,189 | +1.74% | 273만 |
|---|
| 2026.07.29 | ₩17,443 | ₩17,443 | ₩16,856 | ₩17,029 | -2.37% | 216.4만 |
|---|
| 2026.07.28 | ₩18,150 | ₩18,270 | ₩17,363 | ₩17,550 | -3.31% | 274.5만 |
|---|
| 2026.07.27 | ₩18,751 | ₩18,951 | ₩18,751 | ₩18,831 | +0.43% | 80.4만 |
|---|
| 2026.07.24 | ₩18,284 | ₩18,791 | ₩18,230 | ₩18,751 | +2.55% | 101.3만 |
|---|
| 2026.07.23 | ₩18,391 | ₩18,591 | ₩18,110 | ₩18,284 | -0.58% | 145.5만 |
|---|
| 2026.07.22 | ₩18,778 | ₩19,031 | ₩18,577 | ₩18,738 | -0.21% | 157.8만 |
|---|
| 2026.07.21 | ₩18,738 | ₩18,858 | ₩18,591 | ₩18,844 | +0.57% | 92.5만 |
|---|
| 2026.07.20 | ₩18,671 | ₩18,858 | ₩18,551 | ₩18,724 | +0.29% | 94.3만 |
|---|
| 2026.07.17 | ₩18,511 | ₩18,751 | ₩18,444 | ₩18,617 | +0.58% | 83.7만 |
|---|
| 2026.07.16 | ₩18,484 | ₩18,697 | ₩18,431 | ₩18,551 | +0.36% | 94.6만 |
|---|
| 2026.07.15 | ₩18,497 | ₩18,724 | ₩18,444 | ₩18,591 | +0.51% | 129.6만 |
|---|
| 2026.07.14 | ₩18,471 | ₩18,764 | ₩18,404 | ₩18,724 | +1.37% | 139.2만 |
|---|
| 2026.07.13 | ₩18,524 | ₩18,551 | ₩18,044 | ₩18,084 | -2.38% | 81.5만 |
|---|
| 2026.07.10 | ₩18,324 | ₩18,697 | ₩18,284 | ₩18,604 | +1.53% | 88.5만 |
|---|
| 2026.07.09 | ₩17,790 | ₩18,044 | ₩17,683 | ₩17,950 | +0.90% | 104.8만 |
|---|
| 2026.07.08 | ₩17,723 | ₩17,977 | ₩17,723 | ₩17,737 | +0.08% | 88.5만 |
|---|
| 2026.07.07 | ₩18,110 | ₩18,137 | ₩17,683 | ₩17,723 | -2.14% | 96.8만 |
|---|
| 2026.07.06 | ₩17,883 | ₩18,030 | ₩17,590 | ₩17,977 | +0.52% | 150.2만 |
|---|
| 2026.07.02 | ₩17,550 | ₩17,723 | ₩17,470 | ₩17,683 | +0.76% | 114.1만 |
|---|
| 2026.07.01 | ₩17,256 | ₩17,630 | ₩17,243 | ₩17,336 | +0.46% | 176.7만 |
|---|
| 2026.06.30 | ₩17,456 | ₩17,656 | ₩17,336 | ₩17,563 | +0.61% | 105만 |
|---|
| 2026.06.29 | ₩17,870 | ₩17,910 | ₩17,630 | ₩17,710 | -0.90% | 80.5만 |
|---|
| 2026.06.26 | ₩17,843 | ₩18,044 | ₩17,843 | ₩17,950 | +0.60% | 162.7만 |
|---|
| 2026.06.25 | ₩17,710 | ₩17,897 | ₩17,576 | ₩17,843 | +0.75% | 108.8만 |
|---|
| 2026.06.24 | ₩17,656 | ₩17,790 | ₩17,430 | ₩17,550 | -0.60% | 112만 |
|---|
| 2026.06.23 | ₩17,323 | ₩17,737 | ₩17,323 | ₩17,643 | +1.85% | 106.9만 |
|---|
| 2026.06.22 | ₩17,189 | ₩17,416 | ₩17,003 | ₩17,350 | +0.93% | 130만 |
|---|
| 2026.06.18 | ₩17,149 | ₩17,216 | ₩16,789 | ₩16,802 | -2.02% | 95.7만 |
|---|
| 2026.06.17 | ₩17,576 | ₩17,790 | ₩17,216 | ₩17,296 | -1.59% | 125.1만 |
|---|
| 2026.06.16 | ₩17,496 | ₩17,616 | ₩17,350 | ₩17,603 | +0.61% | 102.1만 |
|---|
| 2026.06.15 | ₩18,097 | ₩18,164 | ₩17,536 | ₩17,630 | -2.58% | 86.8만 |
|---|
| 2026.06.12 | ₩17,750 | ₩17,937 | ₩17,710 | ₩17,830 | +0.45% | 58.9만 |
|---|
| 2026.06.11 | ₩17,269 | ₩17,697 | ₩17,203 | ₩17,576 | +1.78% | 70.7만 |
|---|
| 2026.06.10 | ₩16,909 | ₩17,216 | ₩16,909 | ₩17,109 | +1.18% | 121.7만 |
|---|
| 2026.06.09 | ₩17,323 | ₩17,336 | ₩16,963 | ₩17,096 | -1.31% | 116.9만 |
|---|
| 2026.06.08 | ₩16,936 | ₩17,203 | ₩16,896 | ₩17,096 | +0.95% | 88만 |
|---|
| 2026.06.05 | ₩17,576 | ₩17,616 | ₩17,029 | ₩17,096 | -2.73% | 96.9만 |
|---|
| 2026.06.04 | ₩17,630 | ₩17,656 | ₩17,403 | ₩17,563 | -0.38% | 84.3만 |
|---|
| 2026.06.03 | ₩17,710 | ₩17,923 | ₩17,590 | ₩17,630 | -0.45% | 162.1만 |
|---|
| 2026.06.02 | ₩17,803 | ₩18,110 | ₩17,683 | ₩18,003 | +1.12% | 135.2만 |
|---|
| 2026.06.01 | ₩17,603 | ₩17,763 | ₩17,563 | ₩17,603 | 0.00% | 100.1만 |
|---|
| 2026.05.29 | ₩17,777 | ₩17,777 | ₩17,390 | ₩17,536 | -1.35% | 191.1만 |
|---|
| 2026.05.28 | ₩17,817 | ₩18,030 | ₩17,710 | ₩17,790 | -0.15% | 70.2만 |
|---|
| 2026.05.27 | ₩17,843 | ₩18,244 | ₩17,843 | ₩17,883 | +0.22% | 132.7만 |
|---|
| 2026.05.26 | ₩17,937 | ₩18,044 | ₩17,710 | ₩18,017 | +0.45% | 126.8만 |
|---|
| 2026.05.22 | ₩18,084 | ₩18,084 | ₩17,683 | ₩17,857 | -1.25% | 80.2만 |
|---|
| 2026.05.21 | ₩18,457 | ₩19,004 | ₩18,457 | ₩18,804 | +1.88% | 70.9만 |
|---|
| 2026.05.20 | ₩18,497 | ₩18,991 | ₩18,471 | ₩18,858 | +1.95% | 112.8만 |
|---|
| 2026.05.19 | ₩18,471 | ₩18,724 | ₩18,244 | ₩18,324 | -0.79% | 102.5만 |
|---|
| 2026.05.18 | ₩18,697 | ₩18,844 | ₩18,564 | ₩18,804 | +0.57% | 69.7만 |
|---|
| 2026.05.15 | ₩18,791 | ₩19,018 | ₩18,697 | ₩18,711 | -0.43% | 70.3만 |
|---|
| 2026.05.14 | ₩19,231 | ₩19,258 | ₩18,951 | ₩19,058 | -0.90% | 102.5만 |
|---|
| 2026.05.13 | ₩19,538 | ₩19,605 | ₩18,938 | ₩19,004 | -2.73% | 113.2만 |
|---|
| 2026.05.12 | ₩19,765 | ₩19,925 | ₩19,658 | ₩19,725 | -0.20% | 83.9만 |
|---|
| 2026.05.11 | ₩19,965 | ₩20,005 | ₩19,338 | ₩19,672 | -1.47% | 243.7만 |
|---|
| 2026.05.08 | ₩21,046 | ₩21,300 | ₩20,806 | ₩20,819 | -1.08% | 150.9만 |
|---|
| 2026.05.07 | ₩21,086 | ₩21,086 | ₩20,526 | ₩20,526 | -2.66% | 183.5만 |
|---|
| 2026.05.06 | ₩21,433 | ₩21,460 | ₩21,060 | ₩21,260 | -0.81% | 101.2만 |
|---|
| 2026.05.05 | ₩21,487 | ₩21,940 | ₩21,353 | ₩21,620 | +0.62% | 90.2만 |
|---|
| 2026.05.04 | ₩21,220 | ₩21,407 | ₩20,886 | ₩21,033 | -0.88% | 156.7만 |
|---|
| 2026.05.01 | ₩21,193 | ₩21,220 | ₩20,993 | ₩21,046 | -0.69% | 44.5만 |
|---|
| 2026.04.30 | ₩20,713 | ₩21,273 | ₩20,593 | ₩21,180 | +2.26% | 85.2만 |
|---|
| 2026.04.29 | ₩20,646 | ₩20,806 | ₩20,299 | ₩20,299 | -1.68% | 70.2만 |
|---|
| 2026.04.28 | ₩20,833 | ₩21,020 | ₩20,512 | ₩20,926 | +0.45% | 112.2만 |
|---|
| 2026.04.27 | ₩21,553 | ₩21,687 | ₩21,287 | ₩21,327 | -1.05% | 91만 |
|---|
| 2026.04.24 | ₩21,287 | ₩21,487 | ₩21,140 | ₩21,420 | +0.63% | 74.4만 |
|---|
| 2026.04.23 | ₩21,260 | ₩21,487 | ₩21,233 | ₩21,327 | +0.31% | 87.1만 |
|---|
| 2026.04.22 | ₩21,887 | ₩21,914 | ₩21,153 | ₩21,180 | -3.23% | 109.7만 |
|---|
| 2026.04.21 | ₩22,007 | ₩22,114 | ₩21,513 | ₩21,594 | -1.88% | 123.2만 |
|---|
| 2026.04.20 | ₩21,874 | ₩22,074 | ₩21,807 | ₩22,034 | +0.73% | 72.2만 |
|---|
| 2026.04.17 | ₩22,087 | ₩22,194 | ₩21,834 | ₩21,874 | -0.97% | 81.2만 |
|---|
| 2026.04.16 | ₩22,154 | ₩22,181 | ₩21,700 | ₩21,967 | -0.84% | 144.2만 |
|---|
| 2026.04.15 | ₩22,354 | ₩22,448 | ₩22,127 | ₩22,221 | -0.60% | 164.9만 |
|---|
| 2026.04.14 | ₩22,648 | ₩22,661 | ₩22,074 | ₩22,087 | -2.47% | 177만 |
|---|
| 2026.04.13 | ₩22,661 | ₩22,661 | ₩22,141 | ₩22,368 | -1.30% | 123.4만 |
|---|
| 2026.04.10 | ₩22,755 | ₩23,035 | ₩22,741 | ₩22,875 | +0.53% | 83.9만 |
|---|
| 2026.04.09 | ₩22,181 | ₩22,728 | ₩22,181 | ₩22,581 | +1.81% | 105.5만 |
|---|
| 2026.04.08 | ₩22,287 | ₩22,328 | ₩21,927 | ₩22,114 | -0.78% | 72.5만 |
|---|
| 2026.04.07 | ₩21,073 | ₩21,287 | ₩20,846 | ₩21,206 | +0.63% | 66.5만 |
|---|
| 2026.04.06 | ₩21,340 | ₩21,460 | ₩21,100 | ₩21,166 | -0.81% | 46만 |
|---|
| 2026.04.02 | ₩21,260 | ₩21,634 | ₩21,180 | ₩21,393 | +0.63% | 59.3만 |
|---|
| 2026.04.01 | ₩21,313 | ₩21,634 | ₩21,193 | ₩21,594 | +1.31% | 77.6만 |
|---|
| 2026.03.31 | ₩20,793 | ₩21,260 | ₩20,713 | ₩21,233 | +2.12% | 88.9만 |
|---|
| 2026.03.30 | ₩20,619 | ₩20,619 | ₩20,232 | ₩20,326 | -1.42% | 68.8만 |
|---|
| 2026.03.27 | ₩20,459 | ₩20,713 | ₩20,299 | ₩20,352 | -0.52% | 91.6만 |
|---|
| 2026.03.26 | ₩20,926 | ₩20,993 | ₩20,432 | ₩20,486 | -2.10% | 77.2만 |
|---|
| 2026.03.25 | ₩21,180 | ₩21,420 | ₩21,086 | ₩21,153 | -0.13% | 98.3만 |
|---|
| 2026.03.24 | ₩20,326 | ₩20,966 | ₩20,286 | ₩20,886 | +2.76% | 109.6만 |
|---|
| 2026.03.23 | ₩20,659 | ₩20,993 | ₩20,512 | ₩20,659 | 0.00% | 126.2만 |
|---|
| 2026.03.20 | ₩20,593 | ₩20,606 | ₩20,112 | ₩20,272 | -1.56% | 173만 |
|---|
| 2026.03.19 | ₩20,406 | ₩21,113 | ₩20,299 | ₩20,833 | +2.09% | 112.5만 |
|---|
| 2026.03.18 | ₩20,926 | ₩21,086 | ₩20,699 | ₩20,753 | -0.83% | 147.6만 |
|---|
| 2026.03.17 | ₩20,980 | ₩21,220 | ₩20,779 | ₩20,980 | 0.00% | 75.1만 |
|---|
| 2026.03.16 | ₩20,753 | ₩20,913 | ₩20,553 | ₩20,846 | +0.45% | 91.7만 |
|---|
| 2026.03.13 | ₩20,966 | ₩21,113 | ₩20,446 | ₩20,486 | -2.29% | 83.8만 |
|---|
| 2026.03.12 | ₩20,766 | ₩20,846 | ₩20,472 | ₩20,553 | -1.03% | 97.8만 |
|---|
| 2026.03.11 | ₩20,900 | ₩21,607 | ₩20,766 | ₩21,340 | +2.11% | 105.2만 |
|---|
| 2026.03.10 | ₩21,447 | ₩21,994 | ₩21,433 | ₩21,714 | +1.24% | 95.7만 |
|---|
| 2026.03.09 | ₩21,060 | ₩21,540 | ₩20,793 | ₩21,473 | +1.96% | 96.7만 |
|---|
| 2026.03.06 | ₩20,753 | ₩21,273 | ₩20,753 | ₩21,060 | +1.48% | 121.3만 |
|---|
| 2026.03.05 | ₩21,300 | ₩21,380 | ₩20,900 | ₩21,206 | -0.44% | 91.4만 |
|---|
| 2026.03.04 | ₩21,367 | ₩21,954 | ₩21,260 | ₩21,887 | +2.44% | 88.2만 |
|---|
| 2026.03.03 | ₩20,646 | ₩21,193 | ₩20,392 | ₩20,966 | +1.55% | 146.8만 |
|---|
| 2026.03.02 | ₩21,700 | ₩22,074 | ₩21,487 | ₩21,794 | +0.43% | 94.7만 |
|---|
| 2026.02.27 | ₩22,021 | ₩22,621 | ₩22,021 | ₩22,568 | +2.48% | 159만 |
|---|
| 2026.02.26 | ₩22,074 | ₩22,194 | ₩21,740 | ₩22,114 | +0.18% | 92.5만 |
|---|
| 2026.02.25 | ₩21,927 | ₩22,127 | ₩21,874 | ₩21,940 | +0.06% | 62.5만 |
|---|
| 2026.02.24 | ₩21,540 | ₩22,154 | ₩21,513 | ₩22,127 | +2.73% | 108.8만 |
|---|
| 2026.02.23 | ₩21,647 | ₩21,780 | ₩21,460 | ₩21,674 | +0.12% | 97.2만 |
|---|
| 2026.02.20 | ₩20,659 | ₩21,100 | ₩20,633 | ₩21,006 | +1.68% | 71.9만 |
|---|
| 2026.02.19 | ₩21,033 | ₩21,113 | ₩20,833 | ₩20,940 | -0.44% | 72.6만 |
|---|
| 2026.02.18 | ₩20,966 | ₩21,180 | ₩20,512 | ₩20,673 | -1.40% | 112.9만 |
|---|
| 2026.02.17 | ₩20,926 | ₩21,327 | ₩20,886 | ₩20,993 | +0.32% | 62.7만 |
|---|
| 2026.02.13 | ₩20,793 | ₩21,020 | ₩20,699 | ₩20,980 | +0.90% | 71.6만 |
|---|
| 2026.02.12 | ₩21,393 | ₩21,594 | ₩21,086 | ₩21,247 | -0.69% | 142.9만 |
|---|
| 2026.02.11 | ₩21,860 | ₩21,981 | ₩20,966 | ₩21,086 | -3.54% | 197만 |
|---|
| 2026.02.10 | ₩20,526 | ₩20,926 | ₩20,446 | ₩20,766 | +1.17% | 101.8만 |
|---|
| 2026.02.09 | ₩19,872 | ₩20,432 | ₩19,845 | ₩20,406 | +2.69% | 90.5만 |
|---|
| 2026.02.06 | ₩19,859 | ₩19,939 | ₩19,605 | ₩19,912 | +0.27% | 60.8만 |
|---|
| 2026.02.05 | ₩19,712 | ₩19,872 | ₩19,431 | ₩19,632 | -0.41% | 105.5만 |
|---|
| 2026.02.04 | ₩19,498 | ₩19,512 | ₩19,138 | ₩19,258 | -1.23% | 74.2만 |
|---|
| 2026.02.03 | ₩19,231 | ₩19,658 | ₩19,231 | ₩19,565 | +1.73% | 100.5만 |
|---|
| 2026.02.02 | ₩18,951 | ₩19,218 | ₩18,924 | ₩19,058 | +0.56% | 53.6만 |
|---|
| 2026.01.30 | ₩19,138 | ₩19,258 | ₩18,831 | ₩18,924 | -1.12% | 90.2만 |
|---|
| 2026.01.29 | ₩19,552 | ₩19,578 | ₩18,884 | ₩19,285 | -1.37% | 86.5만 |
|---|
| 2026.01.28 | ₩19,311 | ₩19,458 | ₩19,071 | ₩19,391 | +0.41% | 67.1만 |
|---|
| 2026.01.27 | ₩19,111 | ₩19,165 | ₩18,911 | ₩19,071 | -0.21% | 80.9만 |
|---|
| 2026.01.26 | ₩18,577 | ₩18,818 | ₩18,457 | ₩18,671 | +0.50% | 86.3만 |
|---|
| 2026.01.23 | ₩18,310 | ₩18,791 | ₩18,284 | ₩18,617 | +1.68% | 120.7만 |
|---|
| 2026.01.22 | ₩17,590 | ₩18,284 | ₩17,590 | ₩18,164 | +3.26% | 86.4만 |
|---|
| 2026.01.21 | ₩17,069 | ₩17,350 | ₩16,989 | ₩17,350 | +1.64% | 84.5만 |
|---|
| 2026.01.20 | ₩16,349 | ₩16,976 | ₩16,322 | ₩16,922 | +3.51% | 112.1만 |
|---|
| 2026.01.16 | ₩16,028 | ₩16,188 | ₩15,922 | ₩16,095 | +0.42% | 66.9만 |
|---|
| 2026.01.15 | ₩16,042 | ₩16,442 | ₩15,948 | ₩16,228 | +1.16% | 74.1만 |
|---|
| 2026.01.14 | ₩16,148 | ₩16,375 | ₩16,135 | ₩16,269 | +0.74% | 87.2만 |
|---|
| 2026.01.13 | ₩16,522 | ₩16,522 | ₩16,068 | ₩16,095 | -2.58% | 65.5만 |
|---|
| 2026.01.12 | ₩16,482 | ₩16,669 | ₩16,469 | ₩16,575 | +0.57% | 57만 |
|---|
| 2026.01.09 | ₩16,656 | ₩16,776 | ₩16,549 | ₩16,589 | -0.40% | 67.8만 |
|---|
| 2026.01.08 | ₩16,269 | ₩16,469 | ₩16,215 | ₩16,469 | +1.23% | 78만 |
|---|
| 2026.01.07 | ₩16,255 | ₩16,429 | ₩16,188 | ₩16,202 | -0.33% | 77.4만 |
|---|
| 2026.01.06 | ₩16,375 | ₩16,482 | ₩16,202 | ₩16,362 | -0.08% | 140.2만 |
|---|
| 2026.01.05 | ₩16,015 | ₩16,402 | ₩16,015 | ₩16,282 | +1.67% | 62만 |
|---|
| 2026.01.02 | ₩16,202 | ₩16,309 | ₩16,015 | ₩16,108 | -0.58% | 70.4만 |
|---|
| 2025.12.31 | ₩15,855 | ₩16,055 | ₩15,815 | ₩15,828 | -0.17% | 37.5만 |
|---|
| 2025.12.30 | ₩16,042 | ₩16,095 | ₩15,948 | ₩15,975 | -0.42% | 117.6만 |
|---|
| 2025.12.29 | ₩15,721 | ₩15,882 | ₩15,708 | ₩15,788 | +0.42% | 42.5만 |
|---|
| 2025.12.26 | ₩15,655 | ₩15,882 | ₩15,641 | ₩15,868 | +1.36% | 58.2만 |
|---|
| 2025.12.24 | ₩15,494 | ₩15,668 | ₩15,494 | ₩15,655 | +1.03% | 18.4만 |
|---|
| 2025.12.23 | ₩15,521 | ₩15,761 | ₩15,521 | ₩15,615 | +0.60% | 43.1만 |
|---|
| 2025.12.22 | ₩15,441 | ₩15,601 | ₩15,348 | ₩15,481 | +0.26% | 166만 |
|---|
| 2025.12.19 | ₩16,002 | ₩16,095 | ₩15,695 | ₩15,748 | -1.58% | 70.5만 |
|---|
| 2025.12.18 | ₩15,788 | ₩16,042 | ₩15,788 | ₩15,988 | +1.27% | 92만 |
|---|
| 2025.12.17 | ₩15,748 | ₩15,922 | ₩15,748 | ₩15,855 | +0.68% | 87.4만 |
|---|
| 2025.12.16 | ₩16,162 | ₩16,228 | ₩15,922 | ₩15,975 | -1.16% | 91.2만 |
|---|
| 2025.12.15 | ₩16,762 | ₩16,802 | ₩16,602 | ₩16,696 | -0.40% | 53만 |
|---|
| 2025.12.12 | ₩16,509 | ₩16,549 | ₩16,215 | ₩16,442 | -0.40% | 111.9만 |
|---|
| 2025.12.11 | ₩16,802 | ₩16,989 | ₩16,282 | ₩16,335 | -2.78% | 109.4만 |
|---|
| 2025.12.10 | ₩16,429 | ₩16,696 | ₩16,349 | ₩16,629 | +1.22% | 116.2만 |
|---|
| 2025.12.09 | ₩16,202 | ₩16,415 | ₩16,082 | ₩16,349 | +0.91% | 70.4만 |
|---|
| 2025.12.08 | ₩16,509 | ₩16,589 | ₩16,309 | ₩16,482 | -0.16% | 107.6만 |
|---|
| 2025.12.05 | ₩17,390 | ₩17,390 | ₩16,228 | ₩16,228 | -6.68% | 132.7만 |
|---|
| 2025.12.04 | ₩17,456 | ₩17,576 | ₩17,363 | ₩17,456 | 0.00% | 109.4만 |
|---|
| 2025.12.03 | ₩17,550 | ₩17,590 | ₩17,149 | ₩17,163 | -2.21% | 79만 |
|---|
| 2025.12.02 | ₩17,403 | ₩17,563 | ₩17,363 | ₩17,550 | +0.84% | 106.4만 |
|---|
| 2025.12.01 | ₩17,283 | ₩17,443 | ₩17,176 | ₩17,243 | -0.23% | 79.8만 |
|---|
| 2025.11.28 | ₩17,697 | ₩17,697 | ₩17,496 | ₩17,643 | -0.30% | 38.1만 |
|---|
| 2025.11.26 | ₩17,470 | ₩17,630 | ₩17,443 | ₩17,443 | -0.15% | 67.1만 |
|---|
| 2025.11.25 | ₩17,029 | ₩17,216 | ₩17,016 | ₩17,216 | +1.10% | 41.1만 |
|---|
| 2025.11.24 | ₩17,123 | ₩17,243 | ₩16,936 | ₩17,056 | -0.39% | 73.1만 |
|---|
| 2025.11.21 | ₩16,869 | ₩17,056 | ₩16,816 | ₩17,003 | +0.79% | 99.1만 |
|---|
| 2025.11.20 | ₩17,363 | ₩17,376 | ₩16,896 | ₩16,922 | -2.54% | 51만 |
|---|
| 2025.11.19 | ₩17,296 | ₩17,323 | ₩17,096 | ₩17,176 | -0.69% | 50.1만 |
|---|
| 2025.11.18 | ₩17,269 | ₩17,483 | ₩17,216 | ₩17,416 | +0.85% | 49.7만 |
|---|
| 2025.11.17 | ₩17,430 | ₩17,443 | ₩17,123 | ₩17,189 | -1.38% | 68.4만 |
|---|
| 2025.11.14 | ₩17,697 | ₩17,763 | ₩17,483 | ₩17,496 | -1.13% | 66.1만 |
|---|
| 2025.11.13 | ₩17,603 | ₩17,670 | ₩17,336 | ₩17,616 | +0.08% | 110만 |
|---|
| 2025.11.12 | ₩17,550 | ₩17,683 | ₩17,470 | ₩17,630 | +0.46% | 84만 |
|---|
| 2025.11.11 | ₩17,243 | ₩17,563 | ₩17,189 | ₩17,563 | +1.86% | 129.7만 |
|---|
| 2025.11.10 | ₩16,882 | ₩16,909 | ₩16,749 | ₩16,802 | -0.47% | 75.2만 |
|---|
| 2025.11.07 | ₩16,749 | ₩16,936 | ₩16,736 | ₩16,749 | 0.00% | 77.2만 |
|---|
| 2025.11.06 | ₩16,936 | ₩17,029 | ₩16,736 | ₩16,736 | -1.18% | 50.1만 |
|---|
| 2025.11.05 | ₩16,642 | ₩16,989 | ₩16,562 | ₩16,802 | +0.96% | 67.6만 |
|---|
| 2025.11.04 | ₩16,242 | ₩16,375 | ₩16,202 | ₩16,282 | +0.25% | 67.4만 |
|---|
| 2025.11.03 | ₩16,095 | ₩16,095 | ₩15,948 | ₩16,042 | -0.33% | 95.7만 |
|---|
| 2025.10.31 | ₩16,762 | ₩16,762 | ₩15,868 | ₩15,922 | -5.02% | 124.2만 |
|---|
| 2025.10.30 | ₩16,882 | ₩17,003 | ₩16,722 | ₩16,869 | -0.08% | 135.4만 |
|---|
| 2025.10.29 | ₩17,216 | ₩17,296 | ₩17,003 | ₩17,043 | -1.01% | 43만 |
|---|
| 2025.10.28 | ₩17,109 | ₩17,229 | ₩17,016 | ₩17,123 | +0.08% | 73.5만 |
|---|
| 2025.10.27 | ₩17,163 | ₩17,310 | ₩17,123 | ₩17,189 | +0.16% | 122.5만 |
|---|
| 2025.10.24 | ₩16,882 | ₩17,003 | ₩16,789 | ₩16,936 | +0.32% | 84.8만 |
|---|
| 2025.10.23 | ₩16,415 | ₩16,629 | ₩16,335 | ₩16,602 | +1.14% | 54.1만 |
|---|
| 2025.10.22 | ₩16,309 | ₩16,415 | ₩16,242 | ₩16,362 | +0.33% | 49.2만 |
|---|
| 2025.10.21 | ₩16,162 | ₩16,415 | ₩16,162 | ₩16,255 | +0.58% | 82.9만 |
|---|
| 2025.10.20 | ₩16,402 | ₩16,402 | ₩16,295 | ₩16,309 | -0.57% | 41.8만 |
|---|
| 2025.10.17 | ₩15,948 | ₩16,362 | ₩15,948 | ₩16,269 | +2.01% | 45.7만 |
|---|
| 2025.10.16 | ₩15,828 | ₩15,948 | ₩15,748 | ₩15,935 | +0.67% | 60.4만 |
|---|
| 2025.10.15 | ₩15,748 | ₩16,148 | ₩15,708 | ₩15,882 | +0.85% | 87.9만 |
|---|
| 2025.10.14 | ₩15,561 | ₩15,735 | ₩15,535 | ₩15,668 | +0.69% | 52.7만 |
|---|
| 2025.10.13 | ₩15,922 | ₩16,042 | ₩15,815 | ₩15,868 | -0.34% | 59.4만 |
|---|
| 2025.10.10 | ₩15,975 | ₩15,975 | ₩15,468 | ₩15,721 | -1.59% | 140.7만 |
|---|