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 | ₩16,795 | ₩16,889 | ₩16,167 | ₩16,314 | -2.87% | 263.3만 |
| 2026.10.08 | ₩16,835 | ₩17,063 | ₩16,795 | ₩16,916 | +0.48% | 189만 |
| 2026.10.07 | ₩17,009 | ₩17,143 | ₩16,822 | ₩16,996 | -0.08% | 134만 |
| 2026.10.06 | ₩17,183 | ₩17,196 | ₩16,835 | ₩16,902 | -1.63% | 156.7만 |
| 2026.10.05 | ₩17,023 | ₩17,370 | ₩16,822 | ₩16,875 | -0.86% | 238만 |
| 2026.10.02 | ₩15,231 | ₩15,431 | ₩14,937 | ₩15,431 | +1.32% | 89.2만 |
| 2026.10.01 | ₩15,244 | ₩15,418 | ₩15,070 | ₩15,191 | -0.35% | 109.5만 |
| 2026.09.30 | ₩15,498 | ₩15,552 | ₩15,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,311 |
| -1.21% |
| 96.8만 |
| 2026.09.29 | ₩15,017 | ₩15,217 | ₩14,963 | ₩15,217 | +1.34% | 68만 |
|---|
| 2026.09.28 | ₩15,217 | ₩15,284 | ₩15,070 | ₩15,097 | -0.79% | 85.3만 |
|---|
| 2026.09.25 | ₩15,512 | ₩15,618 | ₩15,364 | ₩15,512 | 0.00% | 89.2만 |
|---|
| 2026.09.24 | ₩15,565 | ₩15,846 | ₩15,565 | ₩15,632 | +0.43% | 252.3만 |
|---|
| 2026.09.23 | ₩15,846 | ₩15,899 | ₩15,552 | ₩15,578 | -1.69% | 139.8만 |
|---|
| 2026.09.22 | ₩15,886 | ₩16,033 | ₩15,832 | ₩15,966 | +0.51% | 63.2만 |
|---|
| 2026.09.21 | ₩16,327 | ₩16,354 | ₩15,980 | ₩16,073 | -1.56% | 115.3만 |
|---|
| 2026.09.18 | ₩15,886 | ₩16,087 | ₩15,752 | ₩15,980 | +0.59% | 299.7만 |
|---|
| 2026.09.17 | ₩15,939 | ₩16,193 | ₩15,766 | ₩16,046 | +0.67% | 252.5만 |
|---|
| 2026.09.16 | ₩15,846 | ₩15,980 | ₩15,792 | ₩15,859 | +0.08% | 159만 |
|---|
| 2026.09.15 | ₩15,792 | ₩15,980 | ₩15,739 | ₩15,899 | +0.68% | 232.7만 |
|---|
| 2026.09.14 | ₩15,458 | ₩15,913 | ₩15,431 | ₩15,899 | +2.85% | 137.3만 |
|---|
| 2026.09.11 | ₩16,020 | ₩16,087 | ₩15,699 | ₩15,846 | -1.09% | 92.4만 |
|---|
| 2026.09.10 | ₩15,565 | ₩16,006 | ₩15,552 | ₩15,939 | +2.41% | 91.3만 |
|---|
| 2026.09.09 | ₩15,672 | ₩15,846 | ₩15,605 | ₩15,766 | +0.60% | 94.4만 |
|---|
| 2026.09.08 | ₩15,832 | ₩16,033 | ₩15,766 | ₩15,779 | -0.34% | 128.1만 |
|---|
| 2026.09.04 | ₩15,645 | ₩15,832 | ₩15,565 | ₩15,592 | -0.34% | 119.5만 |
|---|
| 2026.09.03 | ₩16,046 | ₩16,100 | ₩15,806 | ₩15,899 | -0.92% | 137.7만 |
|---|
| 2026.09.02 | ₩15,739 | ₩15,939 | ₩15,672 | ₩15,806 | +0.42% | 99.6만 |
|---|
| 2026.09.01 | ₩15,485 | ₩15,739 | ₩15,458 | ₩15,498 | +0.09% | 153.5만 |
|---|
| 2026.08.31 | ₩15,378 | ₩15,471 | ₩15,271 | ₩15,431 | +0.35% | 157.9만 |
|---|
| 2026.08.28 | ₩15,217 | ₩15,284 | ₩14,990 | ₩15,231 | +0.09% | 169.3만 |
|---|
| 2026.08.27 | ₩15,364 | ₩15,391 | ₩15,137 | ₩15,150 | -1.39% | 101.5만 |
|---|
| 2026.08.26 | ₩15,578 | ₩15,618 | ₩15,471 | ₩15,525 | -0.34% | 94.4만 |
|---|
| 2026.08.25 | ₩15,324 | ₩15,605 | ₩15,204 | ₩15,578 | +1.66% | 93만 |
|---|
| 2026.08.24 | ₩15,030 | ₩15,445 | ₩15,030 | ₩15,311 | +1.87% | 97.2만 |
|---|
| 2026.08.21 | ₩15,191 | ₩15,445 | ₩15,164 | ₩15,284 | +0.62% | 117.2만 |
|---|
| 2026.08.20 | ₩15,231 | ₩15,257 | ₩15,003 | ₩15,017 | -1.40% | 117.1만 |
|---|
| 2026.08.19 | ₩15,445 | ₩15,552 | ₩15,311 | ₩15,364 | -0.52% | 220.4만 |
|---|
| 2026.08.18 | ₩15,311 | ₩15,431 | ₩15,084 | ₩15,097 | -1.40% | 167.6만 |
|---|
| 2026.08.17 | ₩15,445 | ₩15,512 | ₩15,244 | ₩15,244 | -1.30% | 138.1만 |
|---|
| 2026.08.14 | ₩15,124 | ₩15,311 | ₩14,950 | ₩15,257 | +0.88% | 596.4만 |
|---|
| 2026.08.13 | ₩15,458 | ₩15,458 | ₩15,044 | ₩15,164 | -1.90% | 228.5만 |
|---|
| 2026.08.12 | ₩15,578 | ₩15,685 | ₩15,351 | ₩15,485 | -0.60% | 369.6만 |
|---|
| 2026.08.11 | ₩16,006 | ₩16,006 | ₩15,512 | ₩15,565 | -2.76% | 97.1만 |
|---|
| 2026.08.10 | ₩15,939 | ₩16,033 | ₩15,886 | ₩15,953 | +0.08% | 68.3만 |
|---|
| 2026.08.07 | ₩16,220 | ₩16,247 | ₩15,966 | ₩16,060 | -0.99% | 123.1만 |
|---|
| 2026.08.06 | ₩16,407 | ₩16,541 | ₩16,153 | ₩16,153 | -1.55% | 171만 |
|---|
| 2026.08.05 | ₩16,421 | ₩16,474 | ₩16,207 | ₩16,314 | -0.65% | 116.7만 |
|---|
| 2026.08.04 | ₩16,942 | ₩16,996 | ₩16,461 | ₩16,474 | -2.76% | 113.5만 |
|---|
| 2026.08.03 | ₩17,263 | ₩17,317 | ₩16,942 | ₩17,009 | -1.47% | 70.6만 |
|---|
| 2026.07.31 | ₩17,343 | ₩17,544 | ₩17,250 | ₩17,277 | -0.39% | 141.7만 |
|---|
| 2026.07.30 | ₩16,929 | ₩17,357 | ₩16,902 | ₩17,223 | +1.74% | 273만 |
|---|
| 2026.07.29 | ₩17,477 | ₩17,477 | ₩16,889 | ₩17,063 | -2.37% | 216.4만 |
|---|
| 2026.07.28 | ₩18,186 | ₩18,306 | ₩17,397 | ₩17,584 | -3.31% | 274.5만 |
|---|
| 2026.07.27 | ₩18,788 | ₩18,988 | ₩18,788 | ₩18,868 | +0.43% | 80.4만 |
|---|
| 2026.07.24 | ₩18,320 | ₩18,828 | ₩18,266 | ₩18,788 | +2.55% | 101.3만 |
|---|
| 2026.07.23 | ₩18,427 | ₩18,627 | ₩18,146 | ₩18,320 | -0.58% | 145.5만 |
|---|
| 2026.07.22 | ₩18,814 | ₩19,068 | ₩18,614 | ₩18,774 | -0.21% | 157.8만 |
|---|
| 2026.07.21 | ₩18,774 | ₩18,895 | ₩18,627 | ₩18,881 | +0.57% | 92.5만 |
|---|
| 2026.07.20 | ₩18,707 | ₩18,895 | ₩18,587 | ₩18,761 | +0.29% | 94.3만 |
|---|
| 2026.07.17 | ₩18,547 | ₩18,788 | ₩18,480 | ₩18,654 | +0.58% | 83.7만 |
|---|
| 2026.07.16 | ₩18,520 | ₩18,734 | ₩18,467 | ₩18,587 | +0.36% | 94.6만 |
|---|
| 2026.07.15 | ₩18,534 | ₩18,761 | ₩18,480 | ₩18,627 | +0.51% | 129.6만 |
|---|
| 2026.07.14 | ₩18,507 | ₩18,801 | ₩18,440 | ₩18,761 | +1.37% | 139.2만 |
|---|
| 2026.07.13 | ₩18,560 | ₩18,587 | ₩18,079 | ₩18,119 | -2.38% | 81.5만 |
|---|
| 2026.07.10 | ₩18,360 | ₩18,734 | ₩18,320 | ₩18,641 | +1.53% | 88.5만 |
|---|
| 2026.07.09 | ₩17,825 | ₩18,079 | ₩17,718 | ₩17,985 | +0.90% | 104.8만 |
|---|
| 2026.07.08 | ₩17,758 | ₩18,012 | ₩17,758 | ₩17,771 | +0.08% | 88.5만 |
|---|
| 2026.07.07 | ₩18,146 | ₩18,173 | ₩17,718 | ₩17,758 | -2.14% | 96.8만 |
|---|
| 2026.07.06 | ₩17,918 | ₩18,066 | ₩17,624 | ₩18,012 | +0.52% | 150.2만 |
|---|
| 2026.07.02 | ₩17,584 | ₩17,758 | ₩17,504 | ₩17,718 | +0.76% | 114.1만 |
|---|
| 2026.07.01 | ₩17,290 | ₩17,664 | ₩17,277 | ₩17,370 | +0.46% | 176.7만 |
|---|
| 2026.06.30 | ₩17,491 | ₩17,691 | ₩17,370 | ₩17,598 | +0.61% | 105만 |
|---|
| 2026.06.29 | ₩17,905 | ₩17,945 | ₩17,664 | ₩17,745 | -0.90% | 80.5만 |
|---|
| 2026.06.26 | ₩17,878 | ₩18,079 | ₩17,878 | ₩17,985 | +0.60% | 162.7만 |
|---|
| 2026.06.25 | ₩17,745 | ₩17,932 | ₩17,611 | ₩17,878 | +0.75% | 108.8만 |
|---|
| 2026.06.24 | ₩17,691 | ₩17,825 | ₩17,464 | ₩17,584 | -0.60% | 112만 |
|---|
| 2026.06.23 | ₩17,357 | ₩17,771 | ₩17,357 | ₩17,678 | +1.85% | 106.9만 |
|---|
| 2026.06.22 | ₩17,223 | ₩17,450 | ₩17,036 | ₩17,384 | +0.93% | 130만 |
|---|
| 2026.06.18 | ₩17,183 | ₩17,250 | ₩16,822 | ₩16,835 | -2.02% | 95.7만 |
|---|
| 2026.06.17 | ₩17,611 | ₩17,825 | ₩17,250 | ₩17,330 | -1.59% | 125.1만 |
|---|
| 2026.06.16 | ₩17,531 | ₩17,651 | ₩17,384 | ₩17,638 | +0.61% | 102.1만 |
|---|
| 2026.06.15 | ₩18,132 | ₩18,199 | ₩17,571 | ₩17,664 | -2.58% | 86.8만 |
|---|
| 2026.06.12 | ₩17,785 | ₩17,972 | ₩17,745 | ₩17,865 | +0.45% | 58.9만 |
|---|
| 2026.06.11 | ₩17,303 | ₩17,731 | ₩17,237 | ₩17,611 | +1.78% | 70.7만 |
|---|
| 2026.06.10 | ₩16,942 | ₩17,250 | ₩16,942 | ₩17,143 | +1.18% | 121.7만 |
|---|
| 2026.06.09 | ₩17,357 | ₩17,370 | ₩16,996 | ₩17,130 | -1.31% | 116.9만 |
|---|
| 2026.06.08 | ₩16,969 | ₩17,237 | ₩16,929 | ₩17,130 | +0.95% | 88만 |
|---|
| 2026.06.05 | ₩17,611 | ₩17,651 | ₩17,063 | ₩17,130 | -2.73% | 96.9만 |
|---|
| 2026.06.04 | ₩17,664 | ₩17,691 | ₩17,437 | ₩17,598 | -0.38% | 84.3만 |
|---|
| 2026.06.03 | ₩17,745 | ₩17,959 | ₩17,624 | ₩17,664 | -0.45% | 162.1만 |
|---|
| 2026.06.02 | ₩17,838 | ₩18,146 | ₩17,718 | ₩18,039 | +1.12% | 135.2만 |
|---|
| 2026.06.01 | ₩17,638 | ₩17,798 | ₩17,598 | ₩17,638 | 0.00% | 100.1만 |
|---|
| 2026.05.29 | ₩17,812 | ₩17,812 | ₩17,424 | ₩17,571 | -1.35% | 191.1만 |
|---|
| 2026.05.28 | ₩17,852 | ₩18,066 | ₩17,745 | ₩17,825 | -0.15% | 70.2만 |
|---|
| 2026.05.27 | ₩17,878 | ₩18,280 | ₩17,878 | ₩17,918 | +0.22% | 132.7만 |
|---|
| 2026.05.26 | ₩17,972 | ₩18,079 | ₩17,745 | ₩18,052 | +0.45% | 126.8만 |
|---|
| 2026.05.22 | ₩18,119 | ₩18,119 | ₩17,718 | ₩17,892 | -1.25% | 80.2만 |
|---|
| 2026.05.21 | ₩18,493 | ₩19,042 | ₩18,493 | ₩18,841 | +1.88% | 70.9만 |
|---|
| 2026.05.20 | ₩18,534 | ₩19,028 | ₩18,507 | ₩18,895 | +1.95% | 112.8만 |
|---|
| 2026.05.19 | ₩18,507 | ₩18,761 | ₩18,280 | ₩18,360 | -0.79% | 102.5만 |
|---|
| 2026.05.18 | ₩18,734 | ₩18,881 | ₩18,600 | ₩18,841 | +0.57% | 69.7만 |
|---|
| 2026.05.15 | ₩18,828 | ₩19,055 | ₩18,734 | ₩18,748 | -0.43% | 70.3만 |
|---|
| 2026.05.14 | ₩19,269 | ₩19,296 | ₩18,988 | ₩19,095 | -0.90% | 102.5만 |
|---|
| 2026.05.13 | ₩19,577 | ₩19,643 | ₩18,975 | ₩19,042 | -2.73% | 113.2만 |
|---|
| 2026.05.12 | ₩19,804 | ₩19,964 | ₩19,697 | ₩19,764 | -0.20% | 83.9만 |
|---|
| 2026.05.11 | ₩20,005 | ₩20,045 | ₩19,376 | ₩19,710 | -1.47% | 243.7만 |
|---|
| 2026.05.08 | ₩21,088 | ₩21,342 | ₩20,847 | ₩20,860 | -1.08% | 150.9만 |
|---|
| 2026.05.07 | ₩21,128 | ₩21,128 | ₩20,566 | ₩20,566 | -2.66% | 183.5만 |
|---|
| 2026.05.06 | ₩21,475 | ₩21,502 | ₩21,101 | ₩21,302 | -0.81% | 101.2만 |
|---|
| 2026.05.05 | ₩21,529 | ₩21,984 | ₩21,395 | ₩21,663 | +0.62% | 90.2만 |
|---|
| 2026.05.04 | ₩21,261 | ₩21,449 | ₩20,927 | ₩21,074 | -0.88% | 156.7만 |
|---|
| 2026.05.01 | ₩21,235 | ₩21,261 | ₩21,034 | ₩21,088 | -0.69% | 44.5만 |
|---|
| 2026.04.30 | ₩20,753 | ₩21,315 | ₩20,633 | ₩21,221 | +2.26% | 85.2만 |
|---|
| 2026.04.29 | ₩20,686 | ₩20,847 | ₩20,339 | ₩20,339 | -1.68% | 70.2만 |
|---|
| 2026.04.28 | ₩20,874 | ₩21,061 | ₩20,553 | ₩20,967 | +0.45% | 112.2만 |
|---|
| 2026.04.27 | ₩21,596 | ₩21,730 | ₩21,328 | ₩21,368 | -1.05% | 91만 |
|---|
| 2026.04.24 | ₩21,328 | ₩21,529 | ₩21,181 | ₩21,462 | +0.63% | 74.4만 |
|---|
| 2026.04.23 | ₩21,302 | ₩21,529 | ₩21,275 | ₩21,368 | +0.31% | 87.1만 |
|---|
| 2026.04.22 | ₩21,930 | ₩21,957 | ₩21,195 | ₩21,221 | -3.23% | 109.7만 |
|---|
| 2026.04.21 | ₩22,050 | ₩22,157 | ₩21,556 | ₩21,636 | -1.88% | 123.2만 |
|---|
| 2026.04.20 | ₩21,917 | ₩22,117 | ₩21,850 | ₩22,077 | +0.73% | 72.2만 |
|---|
| 2026.04.17 | ₩22,131 | ₩22,238 | ₩21,877 | ₩21,917 | -0.97% | 81.2만 |
|---|
| 2026.04.16 | ₩22,198 | ₩22,224 | ₩21,743 | ₩22,010 | -0.84% | 144.2만 |
|---|
| 2026.04.15 | ₩22,398 | ₩22,492 | ₩22,171 | ₩22,264 | -0.60% | 164.9만 |
|---|
| 2026.04.14 | ₩22,692 | ₩22,706 | ₩22,117 | ₩22,131 | -2.47% | 177만 |
|---|
| 2026.04.13 | ₩22,706 | ₩22,706 | ₩22,184 | ₩22,411 | -1.30% | 123.4만 |
|---|
| 2026.04.10 | ₩22,799 | ₩23,080 | ₩22,786 | ₩22,920 | +0.53% | 83.9만 |
|---|
| 2026.04.09 | ₩22,224 | ₩22,773 | ₩22,224 | ₩22,625 | +1.81% | 105.5만 |
|---|
| 2026.04.08 | ₩22,331 | ₩22,371 | ₩21,970 | ₩22,157 | -0.78% | 72.5만 |
|---|
| 2026.04.07 | ₩21,114 | ₩21,328 | ₩20,887 | ₩21,248 | +0.63% | 66.5만 |
|---|
| 2026.04.06 | ₩21,382 | ₩21,502 | ₩21,141 | ₩21,208 | -0.81% | 46만 |
|---|
| 2026.04.02 | ₩21,302 | ₩21,676 | ₩21,221 | ₩21,435 | +0.63% | 59.3만 |
|---|
| 2026.04.01 | ₩21,355 | ₩21,676 | ₩21,235 | ₩21,636 | +1.31% | 77.6만 |
|---|
| 2026.03.31 | ₩20,834 | ₩21,302 | ₩20,753 | ₩21,275 | +2.12% | 88.9만 |
|---|
| 2026.03.30 | ₩20,660 | ₩20,660 | ₩20,272 | ₩20,366 | -1.42% | 68.8만 |
|---|
| 2026.03.27 | ₩20,499 | ₩20,753 | ₩20,339 | ₩20,392 | -0.52% | 91.6만 |
|---|
| 2026.03.26 | ₩20,967 | ₩21,034 | ₩20,473 | ₩20,526 | -2.10% | 77.2만 |
|---|
| 2026.03.25 | ₩21,221 | ₩21,462 | ₩21,128 | ₩21,195 | -0.13% | 98.3만 |
|---|
| 2026.03.24 | ₩20,366 | ₩21,007 | ₩20,325 | ₩20,927 | +2.76% | 109.6만 |
|---|
| 2026.03.23 | ₩20,700 | ₩21,034 | ₩20,553 | ₩20,700 | 0.00% | 126.2만 |
|---|
| 2026.03.20 | ₩20,633 | ₩20,646 | ₩20,152 | ₩20,312 | -1.56% | 173만 |
|---|
| 2026.03.19 | ₩20,446 | ₩21,155 | ₩20,339 | ₩20,874 | +2.09% | 112.5만 |
|---|
| 2026.03.18 | ₩20,967 | ₩21,128 | ₩20,740 | ₩20,793 | -0.83% | 147.6만 |
|---|
| 2026.03.17 | ₩21,021 | ₩21,261 | ₩20,820 | ₩21,021 | 0.00% | 75.1만 |
|---|
| 2026.03.16 | ₩20,793 | ₩20,954 | ₩20,593 | ₩20,887 | +0.45% | 91.7만 |
|---|
| 2026.03.13 | ₩21,007 | ₩21,155 | ₩20,486 | ₩20,526 | -2.29% | 83.8만 |
|---|
| 2026.03.12 | ₩20,807 | ₩20,887 | ₩20,513 | ₩20,593 | -1.03% | 97.8만 |
|---|
| 2026.03.11 | ₩20,941 | ₩21,649 | ₩20,807 | ₩21,382 | +2.11% | 105.2만 |
|---|
| 2026.03.10 | ₩21,489 | ₩22,037 | ₩21,475 | ₩21,756 | +1.24% | 95.7만 |
|---|
| 2026.03.09 | ₩21,101 | ₩21,582 | ₩20,834 | ₩21,516 | +1.96% | 96.7만 |
|---|
| 2026.03.06 | ₩20,793 | ₩21,315 | ₩20,793 | ₩21,101 | +1.48% | 121.3만 |
|---|
| 2026.03.05 | ₩21,342 | ₩21,422 | ₩20,941 | ₩21,248 | -0.44% | 91.4만 |
|---|
| 2026.03.04 | ₩21,409 | ₩21,997 | ₩21,302 | ₩21,930 | +2.44% | 88.2만 |
|---|
| 2026.03.03 | ₩20,686 | ₩21,235 | ₩20,432 | ₩21,007 | +1.55% | 146.8만 |
|---|
| 2026.03.02 | ₩21,743 | ₩22,117 | ₩21,529 | ₩21,836 | +0.43% | 94.7만 |
|---|
| 2026.02.27 | ₩22,064 | ₩22,666 | ₩22,064 | ₩22,612 | +2.48% | 159만 |
|---|
| 2026.02.26 | ₩22,117 | ₩22,238 | ₩21,783 | ₩22,157 | +0.18% | 92.5만 |
|---|
| 2026.02.25 | ₩21,970 | ₩22,171 | ₩21,917 | ₩21,984 | +0.06% | 62.5만 |
|---|
| 2026.02.24 | ₩21,582 | ₩22,198 | ₩21,556 | ₩22,171 | +2.73% | 108.8만 |
|---|
| 2026.02.23 | ₩21,689 | ₩21,823 | ₩21,502 | ₩21,716 | +0.12% | 97.2만 |
|---|
| 2026.02.20 | ₩20,700 | ₩21,141 | ₩20,673 | ₩21,048 | +1.68% | 71.9만 |
|---|
| 2026.02.19 | ₩21,074 | ₩21,155 | ₩20,874 | ₩20,981 | -0.44% | 72.6만 |
|---|
| 2026.02.18 | ₩21,007 | ₩21,221 | ₩20,553 | ₩20,713 | -1.40% | 112.9만 |
|---|
| 2026.02.17 | ₩20,967 | ₩21,368 | ₩20,927 | ₩21,034 | +0.32% | 62.7만 |
|---|
| 2026.02.13 | ₩20,834 | ₩21,061 | ₩20,740 | ₩21,021 | +0.90% | 71.6만 |
|---|
| 2026.02.12 | ₩21,435 | ₩21,636 | ₩21,128 | ₩21,288 | -0.69% | 142.9만 |
|---|
| 2026.02.11 | ₩21,903 | ₩22,024 | ₩21,007 | ₩21,128 | -3.54% | 197만 |
|---|
| 2026.02.10 | ₩20,566 | ₩20,967 | ₩20,486 | ₩20,807 | +1.17% | 101.8만 |
|---|
| 2026.02.09 | ₩19,911 | ₩20,473 | ₩19,884 | ₩20,446 | +2.69% | 90.5만 |
|---|
| 2026.02.06 | ₩19,898 | ₩19,978 | ₩19,643 | ₩19,951 | +0.27% | 60.8만 |
|---|
| 2026.02.05 | ₩19,750 | ₩19,911 | ₩19,470 | ₩19,670 | -0.41% | 105.5만 |
|---|
| 2026.02.04 | ₩19,536 | ₩19,550 | ₩19,175 | ₩19,296 | -1.23% | 74.2만 |
|---|
| 2026.02.03 | ₩19,269 | ₩19,697 | ₩19,269 | ₩19,603 | +1.73% | 100.5만 |
|---|
| 2026.02.02 | ₩18,988 | ₩19,256 | ₩18,961 | ₩19,095 | +0.56% | 53.6만 |
|---|
| 2026.01.30 | ₩19,175 | ₩19,296 | ₩18,868 | ₩18,961 | -1.12% | 90.2만 |
|---|
| 2026.01.29 | ₩19,590 | ₩19,617 | ₩18,921 | ₩19,323 | -1.37% | 86.5만 |
|---|
| 2026.01.28 | ₩19,349 | ₩19,496 | ₩19,109 | ₩19,430 | +0.41% | 67.1만 |
|---|
| 2026.01.27 | ₩19,149 | ₩19,202 | ₩18,948 | ₩19,109 | -0.21% | 80.9만 |
|---|
| 2026.01.26 | ₩18,614 | ₩18,855 | ₩18,493 | ₩18,707 | +0.50% | 86.3만 |
|---|
| 2026.01.23 | ₩18,346 | ₩18,828 | ₩18,320 | ₩18,654 | +1.68% | 120.7만 |
|---|
| 2026.01.22 | ₩17,624 | ₩18,320 | ₩17,624 | ₩18,199 | +3.26% | 86.4만 |
|---|
| 2026.01.21 | ₩17,103 | ₩17,384 | ₩17,023 | ₩17,384 | +1.64% | 84.5만 |
|---|
| 2026.01.20 | ₩16,381 | ₩17,009 | ₩16,354 | ₩16,956 | +3.51% | 112.1만 |
|---|
| 2026.01.16 | ₩16,060 | ₩16,220 | ₩15,953 | ₩16,127 | +0.42% | 66.9만 |
|---|
| 2026.01.15 | ₩16,073 | ₩16,474 | ₩15,980 | ₩16,260 | +1.16% | 74.1만 |
|---|
| 2026.01.14 | ₩16,180 | ₩16,407 | ₩16,167 | ₩16,300 | +0.74% | 87.2만 |
|---|
| 2026.01.13 | ₩16,555 | ₩16,555 | ₩16,100 | ₩16,127 | -2.58% | 65.5만 |
|---|
| 2026.01.12 | ₩16,514 | ₩16,702 | ₩16,501 | ₩16,608 | +0.57% | 57만 |
|---|
| 2026.01.09 | ₩16,688 | ₩16,809 | ₩16,581 | ₩16,621 | -0.40% | 67.8만 |
|---|
| 2026.01.08 | ₩16,300 | ₩16,501 | ₩16,247 | ₩16,501 | +1.23% | 78만 |
|---|
| 2026.01.07 | ₩16,287 | ₩16,461 | ₩16,220 | ₩16,234 | -0.33% | 77.4만 |
|---|
| 2026.01.06 | ₩16,407 | ₩16,514 | ₩16,234 | ₩16,394 | -0.08% | 140.2만 |
|---|
| 2026.01.05 | ₩16,046 | ₩16,434 | ₩16,046 | ₩16,314 | +1.67% | 62만 |
|---|
| 2026.01.02 | ₩16,234 | ₩16,341 | ₩16,046 | ₩16,140 | -0.58% | 70.4만 |
|---|
| 2025.12.31 | ₩15,886 | ₩16,087 | ₩15,846 | ₩15,859 | -0.17% | 37.5만 |
|---|
| 2025.12.30 | ₩16,073 | ₩16,127 | ₩15,980 | ₩16,006 | -0.42% | 117.6만 |
|---|
| 2025.12.29 | ₩15,752 | ₩15,913 | ₩15,739 | ₩15,819 | +0.42% | 42.5만 |
|---|
| 2025.12.26 | ₩15,685 | ₩15,913 | ₩15,672 | ₩15,899 | +1.36% | 58.2만 |
|---|
| 2025.12.24 | ₩15,525 | ₩15,699 | ₩15,525 | ₩15,685 | +1.03% | 18.4만 |
|---|
| 2025.12.23 | ₩15,552 | ₩15,792 | ₩15,552 | ₩15,645 | +0.60% | 43.1만 |
|---|
| 2025.12.22 | ₩15,471 | ₩15,632 | ₩15,378 | ₩15,512 | +0.26% | 166만 |
|---|
| 2025.12.19 | ₩16,033 | ₩16,127 | ₩15,725 | ₩15,779 | -1.58% | 70.5만 |
|---|
| 2025.12.18 | ₩15,819 | ₩16,073 | ₩15,819 | ₩16,020 | +1.27% | 92만 |
|---|
| 2025.12.17 | ₩15,779 | ₩15,953 | ₩15,779 | ₩15,886 | +0.68% | 87.4만 |
|---|
| 2025.12.16 | ₩16,193 | ₩16,260 | ₩15,953 | ₩16,006 | -1.16% | 91.2만 |
|---|
| 2025.12.15 | ₩16,795 | ₩16,835 | ₩16,635 | ₩16,728 | -0.40% | 53만 |
|---|
| 2025.12.12 | ₩16,541 | ₩16,581 | ₩16,247 | ₩16,474 | -0.40% | 111.9만 |
|---|
| 2025.12.11 | ₩16,835 | ₩17,023 | ₩16,314 | ₩16,367 | -2.78% | 109.4만 |
|---|
| 2025.12.10 | ₩16,461 | ₩16,728 | ₩16,381 | ₩16,662 | +1.22% | 116.2만 |
|---|
| 2025.12.09 | ₩16,234 | ₩16,448 | ₩16,113 | ₩16,381 | +0.91% | 70.4만 |
|---|
| 2025.12.08 | ₩16,541 | ₩16,621 | ₩16,341 | ₩16,514 | -0.16% | 107.6만 |
|---|
| 2025.12.05 | ₩17,424 | ₩17,424 | ₩16,260 | ₩16,260 | -6.68% | 132.7만 |
|---|
| 2025.12.04 | ₩17,491 | ₩17,611 | ₩17,397 | ₩17,491 | 0.00% | 109.4만 |
|---|
| 2025.12.03 | ₩17,584 | ₩17,624 | ₩17,183 | ₩17,196 | -2.21% | 79만 |
|---|
| 2025.12.02 | ₩17,437 | ₩17,598 | ₩17,397 | ₩17,584 | +0.84% | 106.4만 |
|---|
| 2025.12.01 | ₩17,317 | ₩17,477 | ₩17,210 | ₩17,277 | -0.23% | 79.8만 |
|---|
| 2025.11.28 | ₩17,731 | ₩17,731 | ₩17,531 | ₩17,678 | -0.30% | 38.1만 |
|---|
| 2025.11.26 | ₩17,504 | ₩17,664 | ₩17,477 | ₩17,477 | -0.15% | 67.1만 |
|---|
| 2025.11.25 | ₩17,063 | ₩17,250 | ₩17,049 | ₩17,250 | +1.10% | 41.1만 |
|---|
| 2025.11.24 | ₩17,156 | ₩17,277 | ₩16,969 | ₩17,089 | -0.39% | 73.1만 |
|---|
| 2025.11.21 | ₩16,902 | ₩17,089 | ₩16,849 | ₩17,036 | +0.79% | 99.1만 |
|---|
| 2025.11.20 | ₩17,397 | ₩17,410 | ₩16,929 | ₩16,956 | -2.54% | 51만 |
|---|
| 2025.11.19 | ₩17,330 | ₩17,357 | ₩17,130 | ₩17,210 | -0.69% | 50.1만 |
|---|
| 2025.11.18 | ₩17,303 | ₩17,517 | ₩17,250 | ₩17,450 | +0.85% | 49.7만 |
|---|
| 2025.11.17 | ₩17,464 | ₩17,477 | ₩17,156 | ₩17,223 | -1.38% | 68.4만 |
|---|
| 2025.11.14 | ₩17,731 | ₩17,798 | ₩17,517 | ₩17,531 | -1.13% | 66.1만 |
|---|
| 2025.11.13 | ₩17,638 | ₩17,705 | ₩17,370 | ₩17,651 | +0.08% | 110만 |
|---|
| 2025.11.12 | ₩17,584 | ₩17,718 | ₩17,504 | ₩17,664 | +0.46% | 84만 |
|---|
| 2025.11.11 | ₩17,277 | ₩17,598 | ₩17,223 | ₩17,598 | +1.86% | 129.7만 |
|---|
| 2025.11.10 | ₩16,916 | ₩16,942 | ₩16,782 | ₩16,835 | -0.47% | 75.2만 |
|---|
| 2025.11.07 | ₩16,782 | ₩16,969 | ₩16,768 | ₩16,782 | 0.00% | 77.2만 |
|---|
| 2025.11.06 | ₩16,969 | ₩17,063 | ₩16,768 | ₩16,768 | -1.18% | 50.1만 |
|---|
| 2025.11.05 | ₩16,675 | ₩17,023 | ₩16,595 | ₩16,835 | +0.96% | 67.6만 |
|---|
| 2025.11.04 | ₩16,274 | ₩16,407 | ₩16,234 | ₩16,314 | +0.25% | 67.4만 |
|---|
| 2025.11.03 | ₩16,127 | ₩16,127 | ₩15,980 | ₩16,073 | -0.33% | 95.7만 |
|---|
| 2025.10.31 | ₩16,795 | ₩16,795 | ₩15,899 | ₩15,953 | -5.02% | 124.2만 |
|---|
| 2025.10.30 | ₩16,916 | ₩17,036 | ₩16,755 | ₩16,902 | -0.08% | 135.4만 |
|---|
| 2025.10.29 | ₩17,250 | ₩17,330 | ₩17,036 | ₩17,076 | -1.01% | 43만 |
|---|
| 2025.10.28 | ₩17,143 | ₩17,263 | ₩17,049 | ₩17,156 | +0.08% | 73.5만 |
|---|
| 2025.10.27 | ₩17,196 | ₩17,343 | ₩17,156 | ₩17,223 | +0.16% | 122.5만 |
|---|
| 2025.10.24 | ₩16,916 | ₩17,036 | ₩16,822 | ₩16,969 | +0.32% | 84.8만 |
|---|
| 2025.10.23 | ₩16,448 | ₩16,662 | ₩16,367 | ₩16,635 | +1.14% | 54.1만 |
|---|
| 2025.10.22 | ₩16,341 | ₩16,448 | ₩16,274 | ₩16,394 | +0.33% | 49.2만 |
|---|
| 2025.10.21 | ₩16,193 | ₩16,448 | ₩16,193 | ₩16,287 | +0.58% | 82.9만 |
|---|
| 2025.10.20 | ₩16,434 | ₩16,434 | ₩16,327 | ₩16,341 | -0.57% | 41.8만 |
|---|
| 2025.10.17 | ₩15,980 | ₩16,394 | ₩15,980 | ₩16,300 | +2.01% | 45.7만 |
|---|
| 2025.10.16 | ₩15,859 | ₩15,980 | ₩15,779 | ₩15,966 | +0.67% | 60.4만 |
|---|
| 2025.10.15 | ₩15,779 | ₩16,180 | ₩15,739 | ₩15,913 | +0.85% | 87.9만 |
|---|
| 2025.10.14 | ₩15,592 | ₩15,766 | ₩15,565 | ₩15,699 | +0.69% | 52.7만 |
|---|
| 2025.10.13 | ₩15,953 | ₩16,073 | ₩15,846 | ₩15,899 | -0.34% | 59.4만 |
|---|
| 2025.10.10 | ₩16,006 | ₩16,006 | ₩15,498 | ₩15,752 | -1.59% | 140.7만 |
|---|