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 | ₩16,805 | ₩16,899 | ₩16,177 | ₩16,324 | -2.87% | 263.3만 |
| 2026.10.08 | ₩16,846 | ₩17,073 | ₩16,805 | ₩16,926 | +0.48% | 189만 |
| 2026.10.07 | ₩17,019 | ₩17,153 | ₩16,832 | ₩17,006 | -0.08% | 134만 |
| 2026.10.06 | ₩17,193 | ₩17,207 | ₩16,846 | ₩16,912 | -1.63% | 156.7만 |
| 2026.10.05 | ₩17,033 | ₩17,381 | ₩16,832 | ₩16,886 | -0.86% | 238만 |
| 2026.10.02 | ₩15,240 | ₩15,441 | ₩14,946 | ₩15,441 | +1.32% | 89.2만 |
| 2026.10.01 | ₩15,253 | ₩15,427 | ₩15,079 | ₩15,200 | -0.35% | 109.5만 |
| 2026.09.30 | ₩15,508 | ₩15,561 | ₩15,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,320 |
| -1.21% |
| 96.8만 |
| 2026.09.29 | ₩15,026 | ₩15,227 | ₩14,972 | ₩15,227 | +1.34% | 68만 |
|---|
| 2026.09.28 | ₩15,227 | ₩15,293 | ₩15,079 | ₩15,106 | -0.79% | 85.3만 |
|---|
| 2026.09.25 | ₩15,521 | ₩15,628 | ₩15,374 | ₩15,521 | 0.00% | 89.2만 |
|---|
| 2026.09.24 | ₩15,574 | ₩15,855 | ₩15,574 | ₩15,641 | +0.43% | 252.3만 |
|---|
| 2026.09.23 | ₩15,855 | ₩15,909 | ₩15,561 | ₩15,588 | -1.69% | 139.8만 |
|---|
| 2026.09.22 | ₩15,896 | ₩16,043 | ₩15,842 | ₩15,976 | +0.51% | 63.2만 |
|---|
| 2026.09.21 | ₩16,337 | ₩16,364 | ₩15,989 | ₩16,083 | -1.56% | 115.3만 |
|---|
| 2026.09.18 | ₩15,896 | ₩16,096 | ₩15,762 | ₩15,989 | +0.59% | 299.7만 |
|---|
| 2026.09.17 | ₩15,949 | ₩16,203 | ₩15,775 | ₩16,056 | +0.67% | 252.5만 |
|---|
| 2026.09.16 | ₩15,855 | ₩15,989 | ₩15,802 | ₩15,869 | +0.08% | 159만 |
|---|
| 2026.09.15 | ₩15,802 | ₩15,989 | ₩15,748 | ₩15,909 | +0.68% | 232.7만 |
|---|
| 2026.09.14 | ₩15,467 | ₩15,922 | ₩15,441 | ₩15,909 | +2.85% | 137.3만 |
|---|
| 2026.09.11 | ₩16,029 | ₩16,096 | ₩15,708 | ₩15,855 | -1.09% | 92.4만 |
|---|
| 2026.09.10 | ₩15,574 | ₩16,016 | ₩15,561 | ₩15,949 | +2.41% | 91.3만 |
|---|
| 2026.09.09 | ₩15,681 | ₩15,855 | ₩15,615 | ₩15,775 | +0.60% | 94.4만 |
|---|
| 2026.09.08 | ₩15,842 | ₩16,043 | ₩15,775 | ₩15,789 | -0.34% | 128.1만 |
|---|
| 2026.09.04 | ₩15,655 | ₩15,842 | ₩15,574 | ₩15,601 | -0.34% | 119.5만 |
|---|
| 2026.09.03 | ₩16,056 | ₩16,110 | ₩15,815 | ₩15,909 | -0.92% | 137.7만 |
|---|
| 2026.09.02 | ₩15,748 | ₩15,949 | ₩15,681 | ₩15,815 | +0.42% | 99.6만 |
|---|
| 2026.09.01 | ₩15,494 | ₩15,748 | ₩15,467 | ₩15,508 | +0.09% | 153.5만 |
|---|
| 2026.08.31 | ₩15,387 | ₩15,481 | ₩15,280 | ₩15,441 | +0.35% | 157.9만 |
|---|
| 2026.08.28 | ₩15,227 | ₩15,293 | ₩14,999 | ₩15,240 | +0.09% | 169.3만 |
|---|
| 2026.08.27 | ₩15,374 | ₩15,400 | ₩15,146 | ₩15,160 | -1.39% | 101.5만 |
|---|
| 2026.08.26 | ₩15,588 | ₩15,628 | ₩15,481 | ₩15,534 | -0.34% | 94.4만 |
|---|
| 2026.08.25 | ₩15,334 | ₩15,615 | ₩15,213 | ₩15,588 | +1.66% | 93만 |
|---|
| 2026.08.24 | ₩15,039 | ₩15,454 | ₩15,039 | ₩15,320 | +1.87% | 97.2만 |
|---|
| 2026.08.21 | ₩15,200 | ₩15,454 | ₩15,173 | ₩15,293 | +0.62% | 117.2만 |
|---|
| 2026.08.20 | ₩15,240 | ₩15,267 | ₩15,012 | ₩15,026 | -1.40% | 117.1만 |
|---|
| 2026.08.19 | ₩15,454 | ₩15,561 | ₩15,320 | ₩15,374 | -0.52% | 220.4만 |
|---|
| 2026.08.18 | ₩15,320 | ₩15,441 | ₩15,093 | ₩15,106 | -1.40% | 167.6만 |
|---|
| 2026.08.17 | ₩15,454 | ₩15,521 | ₩15,253 | ₩15,253 | -1.30% | 138.1만 |
|---|
| 2026.08.14 | ₩15,133 | ₩15,320 | ₩14,959 | ₩15,267 | +0.88% | 596.4만 |
|---|
| 2026.08.13 | ₩15,467 | ₩15,467 | ₩15,053 | ₩15,173 | -1.90% | 228.5만 |
|---|
| 2026.08.12 | ₩15,588 | ₩15,695 | ₩15,360 | ₩15,494 | -0.60% | 369.6만 |
|---|
| 2026.08.11 | ₩16,016 | ₩16,016 | ₩15,521 | ₩15,574 | -2.76% | 97.1만 |
|---|
| 2026.08.10 | ₩15,949 | ₩16,043 | ₩15,896 | ₩15,962 | +0.08% | 68.3만 |
|---|
| 2026.08.07 | ₩16,230 | ₩16,257 | ₩15,976 | ₩16,070 | -0.99% | 123.1만 |
|---|
| 2026.08.06 | ₩16,417 | ₩16,551 | ₩16,163 | ₩16,163 | -1.55% | 171만 |
|---|
| 2026.08.05 | ₩16,431 | ₩16,484 | ₩16,217 | ₩16,324 | -0.65% | 116.7만 |
|---|
| 2026.08.04 | ₩16,953 | ₩17,006 | ₩16,471 | ₩16,484 | -2.76% | 113.5만 |
|---|
| 2026.08.03 | ₩17,274 | ₩17,327 | ₩16,953 | ₩17,019 | -1.47% | 70.6만 |
|---|
| 2026.07.31 | ₩17,354 | ₩17,555 | ₩17,260 | ₩17,287 | -0.39% | 141.7만 |
|---|
| 2026.07.30 | ₩16,939 | ₩17,367 | ₩16,912 | ₩17,234 | +1.74% | 273만 |
|---|
| 2026.07.29 | ₩17,488 | ₩17,488 | ₩16,899 | ₩17,073 | -2.37% | 216.4만 |
|---|
| 2026.07.28 | ₩18,197 | ₩18,317 | ₩17,408 | ₩17,595 | -3.31% | 274.5만 |
|---|
| 2026.07.27 | ₩18,799 | ₩19,000 | ₩18,799 | ₩18,879 | +0.43% | 80.4만 |
|---|
| 2026.07.24 | ₩18,331 | ₩18,839 | ₩18,277 | ₩18,799 | +2.55% | 101.3만 |
|---|
| 2026.07.23 | ₩18,438 | ₩18,638 | ₩18,157 | ₩18,331 | -0.58% | 145.5만 |
|---|
| 2026.07.22 | ₩18,826 | ₩19,080 | ₩18,625 | ₩18,786 | -0.21% | 157.8만 |
|---|
| 2026.07.21 | ₩18,786 | ₩18,906 | ₩18,638 | ₩18,893 | +0.57% | 92.5만 |
|---|
| 2026.07.20 | ₩18,719 | ₩18,906 | ₩18,598 | ₩18,772 | +0.29% | 94.3만 |
|---|
| 2026.07.17 | ₩18,558 | ₩18,799 | ₩18,491 | ₩18,665 | +0.58% | 83.7만 |
|---|
| 2026.07.16 | ₩18,531 | ₩18,746 | ₩18,478 | ₩18,598 | +0.36% | 94.6만 |
|---|
| 2026.07.15 | ₩18,545 | ₩18,772 | ₩18,491 | ₩18,638 | +0.51% | 129.6만 |
|---|
| 2026.07.14 | ₩18,518 | ₩18,812 | ₩18,451 | ₩18,772 | +1.37% | 139.2만 |
|---|
| 2026.07.13 | ₩18,572 | ₩18,598 | ₩18,090 | ₩18,130 | -2.38% | 81.5만 |
|---|
| 2026.07.10 | ₩18,371 | ₩18,746 | ₩18,331 | ₩18,652 | +1.53% | 88.5만 |
|---|
| 2026.07.09 | ₩17,836 | ₩18,090 | ₩17,729 | ₩17,996 | +0.90% | 104.8만 |
|---|
| 2026.07.08 | ₩17,769 | ₩18,023 | ₩17,769 | ₩17,782 | +0.08% | 88.5만 |
|---|
| 2026.07.07 | ₩18,157 | ₩18,184 | ₩17,729 | ₩17,769 | -2.14% | 96.8만 |
|---|
| 2026.07.06 | ₩17,929 | ₩18,077 | ₩17,635 | ₩18,023 | +0.52% | 150.2만 |
|---|
| 2026.07.02 | ₩17,595 | ₩17,769 | ₩17,515 | ₩17,729 | +0.76% | 114.1만 |
|---|
| 2026.07.01 | ₩17,300 | ₩17,675 | ₩17,287 | ₩17,381 | +0.46% | 176.7만 |
|---|
| 2026.06.30 | ₩17,501 | ₩17,702 | ₩17,381 | ₩17,608 | +0.61% | 105만 |
|---|
| 2026.06.29 | ₩17,916 | ₩17,956 | ₩17,675 | ₩17,755 | -0.90% | 80.5만 |
|---|
| 2026.06.26 | ₩17,889 | ₩18,090 | ₩17,889 | ₩17,996 | +0.60% | 162.7만 |
|---|
| 2026.06.25 | ₩17,755 | ₩17,943 | ₩17,622 | ₩17,889 | +0.75% | 108.8만 |
|---|
| 2026.06.24 | ₩17,702 | ₩17,836 | ₩17,474 | ₩17,595 | -0.60% | 112만 |
|---|
| 2026.06.23 | ₩17,367 | ₩17,782 | ₩17,367 | ₩17,688 | +1.85% | 106.9만 |
|---|
| 2026.06.22 | ₩17,234 | ₩17,461 | ₩17,046 | ₩17,394 | +0.93% | 130만 |
|---|
| 2026.06.18 | ₩17,193 | ₩17,260 | ₩16,832 | ₩16,846 | -2.02% | 95.7만 |
|---|
| 2026.06.17 | ₩17,622 | ₩17,836 | ₩17,260 | ₩17,341 | -1.59% | 125.1만 |
|---|
| 2026.06.16 | ₩17,541 | ₩17,662 | ₩17,394 | ₩17,648 | +0.61% | 102.1만 |
|---|
| 2026.06.15 | ₩18,143 | ₩18,210 | ₩17,581 | ₩17,675 | -2.58% | 86.8만 |
|---|
| 2026.06.12 | ₩17,796 | ₩17,983 | ₩17,755 | ₩17,876 | +0.45% | 58.9만 |
|---|
| 2026.06.11 | ₩17,314 | ₩17,742 | ₩17,247 | ₩17,622 | +1.78% | 70.7만 |
|---|
| 2026.06.10 | ₩16,953 | ₩17,260 | ₩16,953 | ₩17,153 | +1.18% | 121.7만 |
|---|
| 2026.06.09 | ₩17,367 | ₩17,381 | ₩17,006 | ₩17,140 | -1.31% | 116.9만 |
|---|
| 2026.06.08 | ₩16,979 | ₩17,247 | ₩16,939 | ₩17,140 | +0.95% | 88만 |
|---|
| 2026.06.05 | ₩17,622 | ₩17,662 | ₩17,073 | ₩17,140 | -2.73% | 96.9만 |
|---|
| 2026.06.04 | ₩17,675 | ₩17,702 | ₩17,448 | ₩17,608 | -0.38% | 84.3만 |
|---|
| 2026.06.03 | ₩17,755 | ₩17,969 | ₩17,635 | ₩17,675 | -0.45% | 162.1만 |
|---|
| 2026.06.02 | ₩17,849 | ₩18,157 | ₩17,729 | ₩18,050 | +1.12% | 135.2만 |
|---|
| 2026.06.01 | ₩17,648 | ₩17,809 | ₩17,608 | ₩17,648 | 0.00% | 100.1만 |
|---|
| 2026.05.29 | ₩17,822 | ₩17,822 | ₩17,434 | ₩17,581 | -1.35% | 191.1만 |
|---|
| 2026.05.28 | ₩17,862 | ₩18,077 | ₩17,755 | ₩17,836 | -0.15% | 70.2만 |
|---|
| 2026.05.27 | ₩17,889 | ₩18,291 | ₩17,889 | ₩17,929 | +0.22% | 132.7만 |
|---|
| 2026.05.26 | ₩17,983 | ₩18,090 | ₩17,755 | ₩18,063 | +0.45% | 126.8만 |
|---|
| 2026.05.22 | ₩18,130 | ₩18,130 | ₩17,729 | ₩17,903 | -1.25% | 80.2만 |
|---|
| 2026.05.21 | ₩18,505 | ₩19,053 | ₩18,505 | ₩18,853 | +1.88% | 70.9만 |
|---|
| 2026.05.20 | ₩18,545 | ₩19,040 | ₩18,518 | ₩18,906 | +1.95% | 112.8만 |
|---|
| 2026.05.19 | ₩18,518 | ₩18,772 | ₩18,291 | ₩18,371 | -0.79% | 102.5만 |
|---|
| 2026.05.18 | ₩18,746 | ₩18,893 | ₩18,612 | ₩18,853 | +0.57% | 69.7만 |
|---|
| 2026.05.15 | ₩18,839 | ₩19,067 | ₩18,746 | ₩18,759 | -0.43% | 70.3만 |
|---|
| 2026.05.14 | ₩19,281 | ₩19,307 | ₩19,000 | ₩19,107 | -0.90% | 102.5만 |
|---|
| 2026.05.13 | ₩19,588 | ₩19,655 | ₩18,986 | ₩19,053 | -2.73% | 113.2만 |
|---|
| 2026.05.12 | ₩19,816 | ₩19,976 | ₩19,709 | ₩19,776 | -0.20% | 83.9만 |
|---|
| 2026.05.11 | ₩20,017 | ₩20,057 | ₩19,388 | ₩19,722 | -1.47% | 243.7만 |
|---|
| 2026.05.08 | ₩21,100 | ₩21,355 | ₩20,860 | ₩20,873 | -1.08% | 150.9만 |
|---|
| 2026.05.07 | ₩21,141 | ₩21,141 | ₩20,579 | ₩20,579 | -2.66% | 183.5만 |
|---|
| 2026.05.06 | ₩21,488 | ₩21,515 | ₩21,114 | ₩21,314 | -0.81% | 101.2만 |
|---|
| 2026.05.05 | ₩21,542 | ₩21,997 | ₩21,408 | ₩21,676 | +0.62% | 90.2만 |
|---|
| 2026.05.04 | ₩21,274 | ₩21,462 | ₩20,940 | ₩21,087 | -0.88% | 156.7만 |
|---|
| 2026.05.01 | ₩21,248 | ₩21,274 | ₩21,047 | ₩21,100 | -0.69% | 44.5만 |
|---|
| 2026.04.30 | ₩20,766 | ₩21,328 | ₩20,645 | ₩21,234 | +2.26% | 85.2만 |
|---|
| 2026.04.29 | ₩20,699 | ₩20,860 | ₩20,351 | ₩20,351 | -1.68% | 70.2만 |
|---|
| 2026.04.28 | ₩20,886 | ₩21,074 | ₩20,565 | ₩20,980 | +0.45% | 112.2만 |
|---|
| 2026.04.27 | ₩21,609 | ₩21,743 | ₩21,341 | ₩21,381 | -1.05% | 91만 |
|---|
| 2026.04.24 | ₩21,341 | ₩21,542 | ₩21,194 | ₩21,475 | +0.63% | 74.4만 |
|---|
| 2026.04.23 | ₩21,314 | ₩21,542 | ₩21,288 | ₩21,381 | +0.31% | 87.1만 |
|---|
| 2026.04.22 | ₩21,943 | ₩21,970 | ₩21,207 | ₩21,234 | -3.23% | 109.7만 |
|---|
| 2026.04.21 | ₩22,064 | ₩22,171 | ₩21,569 | ₩21,649 | -1.88% | 123.2만 |
|---|
| 2026.04.20 | ₩21,930 | ₩22,131 | ₩21,863 | ₩22,091 | +0.73% | 72.2만 |
|---|
| 2026.04.17 | ₩22,144 | ₩22,251 | ₩21,890 | ₩21,930 | -0.97% | 81.2만 |
|---|
| 2026.04.16 | ₩22,211 | ₩22,238 | ₩21,756 | ₩22,024 | -0.84% | 144.2만 |
|---|
| 2026.04.15 | ₩22,412 | ₩22,505 | ₩22,184 | ₩22,278 | -0.60% | 164.9만 |
|---|
| 2026.04.14 | ₩22,706 | ₩22,719 | ₩22,131 | ₩22,144 | -2.47% | 177만 |
|---|
| 2026.04.13 | ₩22,719 | ₩22,719 | ₩22,198 | ₩22,425 | -1.30% | 123.4만 |
|---|
| 2026.04.10 | ₩22,813 | ₩23,094 | ₩22,800 | ₩22,933 | +0.53% | 83.9만 |
|---|
| 2026.04.09 | ₩22,238 | ₩22,786 | ₩22,238 | ₩22,639 | +1.81% | 105.5만 |
|---|
| 2026.04.08 | ₩22,345 | ₩22,385 | ₩21,984 | ₩22,171 | -0.78% | 72.5만 |
|---|
| 2026.04.07 | ₩21,127 | ₩21,341 | ₩20,900 | ₩21,261 | +0.63% | 66.5만 |
|---|
| 2026.04.06 | ₩21,395 | ₩21,515 | ₩21,154 | ₩21,221 | -0.81% | 46만 |
|---|
| 2026.04.02 | ₩21,314 | ₩21,689 | ₩21,234 | ₩21,448 | +0.63% | 59.3만 |
|---|
| 2026.04.01 | ₩21,368 | ₩21,689 | ₩21,248 | ₩21,649 | +1.31% | 77.6만 |
|---|
| 2026.03.31 | ₩20,846 | ₩21,314 | ₩20,766 | ₩21,288 | +2.12% | 88.9만 |
|---|
| 2026.03.30 | ₩20,672 | ₩20,672 | ₩20,284 | ₩20,378 | -1.42% | 68.8만 |
|---|
| 2026.03.27 | ₩20,512 | ₩20,766 | ₩20,351 | ₩20,405 | -0.52% | 91.6만 |
|---|
| 2026.03.26 | ₩20,980 | ₩21,047 | ₩20,485 | ₩20,538 | -2.10% | 77.2만 |
|---|
| 2026.03.25 | ₩21,234 | ₩21,475 | ₩21,141 | ₩21,207 | -0.13% | 98.3만 |
|---|
| 2026.03.24 | ₩20,378 | ₩21,020 | ₩20,338 | ₩20,940 | +2.76% | 109.6만 |
|---|
| 2026.03.23 | ₩20,712 | ₩21,047 | ₩20,565 | ₩20,712 | 0.00% | 126.2만 |
|---|
| 2026.03.20 | ₩20,645 | ₩20,659 | ₩20,164 | ₩20,324 | -1.56% | 173만 |
|---|
| 2026.03.19 | ₩20,458 | ₩21,167 | ₩20,351 | ₩20,886 | +2.09% | 112.5만 |
|---|
| 2026.03.18 | ₩20,980 | ₩21,141 | ₩20,753 | ₩20,806 | -0.83% | 147.6만 |
|---|
| 2026.03.17 | ₩21,034 | ₩21,274 | ₩20,833 | ₩21,034 | 0.00% | 75.1만 |
|---|
| 2026.03.16 | ₩20,806 | ₩20,967 | ₩20,605 | ₩20,900 | +0.45% | 91.7만 |
|---|
| 2026.03.13 | ₩21,020 | ₩21,167 | ₩20,498 | ₩20,538 | -2.29% | 83.8만 |
|---|
| 2026.03.12 | ₩20,819 | ₩20,900 | ₩20,525 | ₩20,605 | -1.03% | 97.8만 |
|---|
| 2026.03.11 | ₩20,953 | ₩21,662 | ₩20,819 | ₩21,395 | +2.11% | 105.2만 |
|---|
| 2026.03.10 | ₩21,502 | ₩22,050 | ₩21,488 | ₩21,769 | +1.24% | 95.7만 |
|---|
| 2026.03.09 | ₩21,114 | ₩21,595 | ₩20,846 | ₩21,529 | +1.96% | 96.7만 |
|---|
| 2026.03.06 | ₩20,806 | ₩21,328 | ₩20,806 | ₩21,114 | +1.48% | 121.3만 |
|---|
| 2026.03.05 | ₩21,355 | ₩21,435 | ₩20,953 | ₩21,261 | -0.44% | 91.4만 |
|---|
| 2026.03.04 | ₩21,422 | ₩22,010 | ₩21,314 | ₩21,943 | +2.44% | 88.2만 |
|---|
| 2026.03.03 | ₩20,699 | ₩21,248 | ₩20,445 | ₩21,020 | +1.55% | 146.8만 |
|---|
| 2026.03.02 | ₩21,756 | ₩22,131 | ₩21,542 | ₩21,850 | +0.43% | 94.7만 |
|---|
| 2026.02.27 | ₩22,077 | ₩22,679 | ₩22,077 | ₩22,626 | +2.48% | 159만 |
|---|
| 2026.02.26 | ₩22,131 | ₩22,251 | ₩21,796 | ₩22,171 | +0.18% | 92.5만 |
|---|
| 2026.02.25 | ₩21,984 | ₩22,184 | ₩21,930 | ₩21,997 | +0.06% | 62.5만 |
|---|
| 2026.02.24 | ₩21,595 | ₩22,211 | ₩21,569 | ₩22,184 | +2.73% | 108.8만 |
|---|
| 2026.02.23 | ₩21,703 | ₩21,836 | ₩21,515 | ₩21,729 | +0.12% | 97.2만 |
|---|
| 2026.02.20 | ₩20,712 | ₩21,154 | ₩20,686 | ₩21,060 | +1.68% | 71.9만 |
|---|
| 2026.02.19 | ₩21,087 | ₩21,167 | ₩20,886 | ₩20,993 | -0.44% | 72.6만 |
|---|
| 2026.02.18 | ₩21,020 | ₩21,234 | ₩20,565 | ₩20,726 | -1.40% | 112.9만 |
|---|
| 2026.02.17 | ₩20,980 | ₩21,381 | ₩20,940 | ₩21,047 | +0.32% | 62.7만 |
|---|
| 2026.02.13 | ₩20,846 | ₩21,074 | ₩20,753 | ₩21,034 | +0.90% | 71.6만 |
|---|
| 2026.02.12 | ₩21,448 | ₩21,649 | ₩21,141 | ₩21,301 | -0.69% | 142.9만 |
|---|
| 2026.02.11 | ₩21,917 | ₩22,037 | ₩21,020 | ₩21,141 | -3.54% | 197만 |
|---|
| 2026.02.10 | ₩20,579 | ₩20,980 | ₩20,498 | ₩20,819 | +1.17% | 101.8만 |
|---|
| 2026.02.09 | ₩19,923 | ₩20,485 | ₩19,896 | ₩20,458 | +2.69% | 90.5만 |
|---|
| 2026.02.06 | ₩19,910 | ₩19,990 | ₩19,655 | ₩19,963 | +0.27% | 60.8만 |
|---|
| 2026.02.05 | ₩19,762 | ₩19,923 | ₩19,481 | ₩19,682 | -0.41% | 105.5만 |
|---|
| 2026.02.04 | ₩19,548 | ₩19,562 | ₩19,187 | ₩19,307 | -1.23% | 74.2만 |
|---|
| 2026.02.03 | ₩19,281 | ₩19,709 | ₩19,281 | ₩19,615 | +1.73% | 100.5만 |
|---|
| 2026.02.02 | ₩19,000 | ₩19,267 | ₩18,973 | ₩19,107 | +0.56% | 53.6만 |
|---|
| 2026.01.30 | ₩19,187 | ₩19,307 | ₩18,879 | ₩18,973 | -1.12% | 90.2만 |
|---|
| 2026.01.29 | ₩19,602 | ₩19,629 | ₩18,933 | ₩19,334 | -1.37% | 86.5만 |
|---|
| 2026.01.28 | ₩19,361 | ₩19,508 | ₩19,120 | ₩19,441 | +0.41% | 67.1만 |
|---|
| 2026.01.27 | ₩19,160 | ₩19,214 | ₩18,960 | ₩19,120 | -0.21% | 80.9만 |
|---|
| 2026.01.26 | ₩18,625 | ₩18,866 | ₩18,505 | ₩18,719 | +0.50% | 86.3만 |
|---|
| 2026.01.23 | ₩18,357 | ₩18,839 | ₩18,331 | ₩18,665 | +1.68% | 120.7만 |
|---|
| 2026.01.22 | ₩17,635 | ₩18,331 | ₩17,635 | ₩18,210 | +3.26% | 86.4만 |
|---|
| 2026.01.21 | ₩17,113 | ₩17,394 | ₩17,033 | ₩17,394 | +1.64% | 84.5만 |
|---|
| 2026.01.20 | ₩16,391 | ₩17,019 | ₩16,364 | ₩16,966 | +3.51% | 112.1만 |
|---|
| 2026.01.16 | ₩16,070 | ₩16,230 | ₩15,962 | ₩16,136 | +0.42% | 66.9만 |
|---|
| 2026.01.15 | ₩16,083 | ₩16,484 | ₩15,989 | ₩16,270 | +1.16% | 74.1만 |
|---|
| 2026.01.14 | ₩16,190 | ₩16,417 | ₩16,177 | ₩16,310 | +0.74% | 87.2만 |
|---|
| 2026.01.13 | ₩16,565 | ₩16,565 | ₩16,110 | ₩16,136 | -2.58% | 65.5만 |
|---|
| 2026.01.12 | ₩16,524 | ₩16,712 | ₩16,511 | ₩16,618 | +0.57% | 57만 |
|---|
| 2026.01.09 | ₩16,698 | ₩16,819 | ₩16,591 | ₩16,631 | -0.40% | 67.8만 |
|---|
| 2026.01.08 | ₩16,310 | ₩16,511 | ₩16,257 | ₩16,511 | +1.23% | 78만 |
|---|
| 2026.01.07 | ₩16,297 | ₩16,471 | ₩16,230 | ₩16,243 | -0.33% | 77.4만 |
|---|
| 2026.01.06 | ₩16,417 | ₩16,524 | ₩16,243 | ₩16,404 | -0.08% | 140.2만 |
|---|
| 2026.01.05 | ₩16,056 | ₩16,444 | ₩16,056 | ₩16,324 | +1.67% | 62만 |
|---|
| 2026.01.02 | ₩16,243 | ₩16,350 | ₩16,056 | ₩16,150 | -0.58% | 70.4만 |
|---|
| 2025.12.31 | ₩15,896 | ₩16,096 | ₩15,855 | ₩15,869 | -0.17% | 37.5만 |
|---|
| 2025.12.30 | ₩16,083 | ₩16,136 | ₩15,989 | ₩16,016 | -0.42% | 117.6만 |
|---|
| 2025.12.29 | ₩15,762 | ₩15,922 | ₩15,748 | ₩15,829 | +0.42% | 42.5만 |
|---|
| 2025.12.26 | ₩15,695 | ₩15,922 | ₩15,681 | ₩15,909 | +1.36% | 58.2만 |
|---|
| 2025.12.24 | ₩15,534 | ₩15,708 | ₩15,534 | ₩15,695 | +1.03% | 18.4만 |
|---|
| 2025.12.23 | ₩15,561 | ₩15,802 | ₩15,561 | ₩15,655 | +0.60% | 43.1만 |
|---|
| 2025.12.22 | ₩15,481 | ₩15,641 | ₩15,387 | ₩15,521 | +0.26% | 166만 |
|---|
| 2025.12.19 | ₩16,043 | ₩16,136 | ₩15,735 | ₩15,789 | -1.58% | 70.5만 |
|---|
| 2025.12.18 | ₩15,829 | ₩16,083 | ₩15,829 | ₩16,029 | +1.27% | 92만 |
|---|
| 2025.12.17 | ₩15,789 | ₩15,962 | ₩15,789 | ₩15,896 | +0.68% | 87.4만 |
|---|
| 2025.12.16 | ₩16,203 | ₩16,270 | ₩15,962 | ₩16,016 | -1.16% | 91.2만 |
|---|
| 2025.12.15 | ₩16,805 | ₩16,846 | ₩16,645 | ₩16,739 | -0.40% | 53만 |
|---|
| 2025.12.12 | ₩16,551 | ₩16,591 | ₩16,257 | ₩16,484 | -0.40% | 111.9만 |
|---|
| 2025.12.11 | ₩16,846 | ₩17,033 | ₩16,324 | ₩16,377 | -2.78% | 109.4만 |
|---|
| 2025.12.10 | ₩16,471 | ₩16,739 | ₩16,391 | ₩16,672 | +1.22% | 116.2만 |
|---|
| 2025.12.09 | ₩16,243 | ₩16,458 | ₩16,123 | ₩16,391 | +0.91% | 70.4만 |
|---|
| 2025.12.08 | ₩16,551 | ₩16,631 | ₩16,350 | ₩16,524 | -0.16% | 107.6만 |
|---|
| 2025.12.05 | ₩17,434 | ₩17,434 | ₩16,270 | ₩16,270 | -6.68% | 132.7만 |
|---|
| 2025.12.04 | ₩17,501 | ₩17,622 | ₩17,408 | ₩17,501 | 0.00% | 109.4만 |
|---|
| 2025.12.03 | ₩17,595 | ₩17,635 | ₩17,193 | ₩17,207 | -2.21% | 79만 |
|---|
| 2025.12.02 | ₩17,448 | ₩17,608 | ₩17,408 | ₩17,595 | +0.84% | 106.4만 |
|---|
| 2025.12.01 | ₩17,327 | ₩17,488 | ₩17,220 | ₩17,287 | -0.23% | 79.8만 |
|---|
| 2025.11.28 | ₩17,742 | ₩17,742 | ₩17,541 | ₩17,688 | -0.30% | 38.1만 |
|---|
| 2025.11.26 | ₩17,515 | ₩17,675 | ₩17,488 | ₩17,488 | -0.15% | 67.1만 |
|---|
| 2025.11.25 | ₩17,073 | ₩17,260 | ₩17,060 | ₩17,260 | +1.10% | 41.1만 |
|---|
| 2025.11.24 | ₩17,167 | ₩17,287 | ₩16,979 | ₩17,100 | -0.39% | 73.1만 |
|---|
| 2025.11.21 | ₩16,912 | ₩17,100 | ₩16,859 | ₩17,046 | +0.79% | 99.1만 |
|---|
| 2025.11.20 | ₩17,408 | ₩17,421 | ₩16,939 | ₩16,966 | -2.54% | 51만 |
|---|
| 2025.11.19 | ₩17,341 | ₩17,367 | ₩17,140 | ₩17,220 | -0.69% | 50.1만 |
|---|
| 2025.11.18 | ₩17,314 | ₩17,528 | ₩17,260 | ₩17,461 | +0.85% | 49.7만 |
|---|
| 2025.11.17 | ₩17,474 | ₩17,488 | ₩17,167 | ₩17,234 | -1.38% | 68.4만 |
|---|
| 2025.11.14 | ₩17,742 | ₩17,809 | ₩17,528 | ₩17,541 | -1.13% | 66.1만 |
|---|
| 2025.11.13 | ₩17,648 | ₩17,715 | ₩17,381 | ₩17,662 | +0.08% | 110만 |
|---|
| 2025.11.12 | ₩17,595 | ₩17,729 | ₩17,515 | ₩17,675 | +0.46% | 84만 |
|---|
| 2025.11.11 | ₩17,287 | ₩17,608 | ₩17,234 | ₩17,608 | +1.86% | 129.7만 |
|---|
| 2025.11.10 | ₩16,926 | ₩16,953 | ₩16,792 | ₩16,846 | -0.47% | 75.2만 |
|---|
| 2025.11.07 | ₩16,792 | ₩16,979 | ₩16,779 | ₩16,792 | 0.00% | 77.2만 |
|---|
| 2025.11.06 | ₩16,979 | ₩17,073 | ₩16,779 | ₩16,779 | -1.18% | 50.1만 |
|---|
| 2025.11.05 | ₩16,685 | ₩17,033 | ₩16,605 | ₩16,846 | +0.96% | 67.6만 |
|---|
| 2025.11.04 | ₩16,284 | ₩16,417 | ₩16,243 | ₩16,324 | +0.25% | 67.4만 |
|---|
| 2025.11.03 | ₩16,136 | ₩16,136 | ₩15,989 | ₩16,083 | -0.33% | 95.7만 |
|---|
| 2025.10.31 | ₩16,805 | ₩16,805 | ₩15,909 | ₩15,962 | -5.02% | 124.2만 |
|---|
| 2025.10.30 | ₩16,926 | ₩17,046 | ₩16,765 | ₩16,912 | -0.08% | 135.4만 |
|---|
| 2025.10.29 | ₩17,260 | ₩17,341 | ₩17,046 | ₩17,086 | -1.01% | 43만 |
|---|
| 2025.10.28 | ₩17,153 | ₩17,274 | ₩17,060 | ₩17,167 | +0.08% | 73.5만 |
|---|
| 2025.10.27 | ₩17,207 | ₩17,354 | ₩17,167 | ₩17,234 | +0.16% | 122.5만 |
|---|
| 2025.10.24 | ₩16,926 | ₩17,046 | ₩16,832 | ₩16,979 | +0.32% | 84.8만 |
|---|
| 2025.10.23 | ₩16,458 | ₩16,672 | ₩16,377 | ₩16,645 | +1.14% | 54.1만 |
|---|
| 2025.10.22 | ₩16,350 | ₩16,458 | ₩16,284 | ₩16,404 | +0.33% | 49.2만 |
|---|
| 2025.10.21 | ₩16,203 | ₩16,458 | ₩16,203 | ₩16,297 | +0.58% | 82.9만 |
|---|
| 2025.10.20 | ₩16,444 | ₩16,444 | ₩16,337 | ₩16,350 | -0.57% | 41.8만 |
|---|
| 2025.10.17 | ₩15,989 | ₩16,404 | ₩15,989 | ₩16,310 | +2.01% | 45.7만 |
|---|
| 2025.10.16 | ₩15,869 | ₩15,989 | ₩15,789 | ₩15,976 | +0.67% | 60.4만 |
|---|
| 2025.10.15 | ₩15,789 | ₩16,190 | ₩15,748 | ₩15,922 | +0.85% | 87.9만 |
|---|
| 2025.10.14 | ₩15,601 | ₩15,775 | ₩15,574 | ₩15,708 | +0.69% | 52.7만 |
|---|
| 2025.10.13 | ₩15,962 | ₩16,083 | ₩15,855 | ₩15,909 | -0.34% | 59.4만 |
|---|
| 2025.10.10 | ₩16,016 | ₩16,016 | ₩15,508 | ₩15,762 | -1.59% | 140.7만 |
|---|