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 | ₩16,821 | ₩16,915 | ₩16,192 | ₩16,339 | -2.87% | 263.3만 |
| 2026.10.08 | ₩16,862 | ₩17,089 | ₩16,821 | ₩16,942 | +0.48% | 189만 |
| 2026.10.07 | ₩17,036 | ₩17,170 | ₩16,848 | ₩17,022 | -0.08% | 134만 |
| 2026.10.06 | ₩17,210 | ₩17,223 | ₩16,862 | ₩16,928 | -1.63% | 156.7만 |
| 2026.10.05 | ₩17,049 | ₩17,397 | ₩16,848 | ₩16,902 | -0.86% | 238만 |
| 2026.10.02 | ₩15,254 | ₩15,455 | ₩14,960 | ₩15,455 | +1.32% | 89.2만 |
| 2026.10.01 | ₩15,268 | ₩15,442 | ₩15,094 | ₩15,214 | -0.35% | 109.5만 |
| 2026.09.30 | ₩15,522 | ₩15,576 | ₩15,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,335 |
| -1.21% |
| 96.8만 |
| 2026.09.29 | ₩15,040 | ₩15,241 | ₩14,987 | ₩15,241 | +1.34% | 68만 |
|---|
| 2026.09.28 | ₩15,241 | ₩15,308 | ₩15,094 | ₩15,120 | -0.79% | 85.3만 |
|---|
| 2026.09.25 | ₩15,536 | ₩15,643 | ₩15,388 | ₩15,536 | 0.00% | 89.2만 |
|---|
| 2026.09.24 | ₩15,589 | ₩15,870 | ₩15,589 | ₩15,656 | +0.43% | 252.3만 |
|---|
| 2026.09.23 | ₩15,870 | ₩15,924 | ₩15,576 | ₩15,603 | -1.69% | 139.8만 |
|---|
| 2026.09.22 | ₩15,911 | ₩16,058 | ₩15,857 | ₩15,991 | +0.51% | 63.2만 |
|---|
| 2026.09.21 | ₩16,353 | ₩16,379 | ₩16,004 | ₩16,098 | -1.56% | 115.3만 |
|---|
| 2026.09.18 | ₩15,911 | ₩16,112 | ₩15,777 | ₩16,004 | +0.59% | 299.7만 |
|---|
| 2026.09.17 | ₩15,964 | ₩16,219 | ₩15,790 | ₩16,071 | +0.67% | 252.5만 |
|---|
| 2026.09.16 | ₩15,870 | ₩16,004 | ₩15,817 | ₩15,884 | +0.08% | 159만 |
|---|
| 2026.09.15 | ₩15,817 | ₩16,004 | ₩15,763 | ₩15,924 | +0.68% | 232.7만 |
|---|
| 2026.09.14 | ₩15,482 | ₩15,937 | ₩15,455 | ₩15,924 | +2.85% | 137.3만 |
|---|
| 2026.09.11 | ₩16,045 | ₩16,112 | ₩15,723 | ₩15,870 | -1.09% | 92.4만 |
|---|
| 2026.09.10 | ₩15,589 | ₩16,031 | ₩15,576 | ₩15,964 | +2.41% | 91.3만 |
|---|
| 2026.09.09 | ₩15,696 | ₩15,870 | ₩15,629 | ₩15,790 | +0.60% | 94.4만 |
|---|
| 2026.09.08 | ₩15,857 | ₩16,058 | ₩15,790 | ₩15,804 | -0.34% | 128.1만 |
|---|
| 2026.09.04 | ₩15,670 | ₩15,857 | ₩15,589 | ₩15,616 | -0.34% | 119.5만 |
|---|
| 2026.09.03 | ₩16,071 | ₩16,125 | ₩15,830 | ₩15,924 | -0.92% | 137.7만 |
|---|
| 2026.09.02 | ₩15,763 | ₩15,964 | ₩15,696 | ₩15,830 | +0.42% | 99.6만 |
|---|
| 2026.09.01 | ₩15,509 | ₩15,763 | ₩15,482 | ₩15,522 | +0.09% | 153.5만 |
|---|
| 2026.08.31 | ₩15,402 | ₩15,495 | ₩15,295 | ₩15,455 | +0.35% | 157.9만 |
|---|
| 2026.08.28 | ₩15,241 | ₩15,308 | ₩15,013 | ₩15,254 | +0.09% | 169.3만 |
|---|
| 2026.08.27 | ₩15,388 | ₩15,415 | ₩15,161 | ₩15,174 | -1.39% | 101.5만 |
|---|
| 2026.08.26 | ₩15,603 | ₩15,643 | ₩15,495 | ₩15,549 | -0.34% | 94.4만 |
|---|
| 2026.08.25 | ₩15,348 | ₩15,629 | ₩15,228 | ₩15,603 | +1.66% | 93만 |
|---|
| 2026.08.24 | ₩15,054 | ₩15,469 | ₩15,054 | ₩15,335 | +1.87% | 97.2만 |
|---|
| 2026.08.21 | ₩15,214 | ₩15,469 | ₩15,187 | ₩15,308 | +0.62% | 117.2만 |
|---|
| 2026.08.20 | ₩15,254 | ₩15,281 | ₩15,027 | ₩15,040 | -1.40% | 117.1만 |
|---|
| 2026.08.19 | ₩15,469 | ₩15,576 | ₩15,335 | ₩15,388 | -0.52% | 220.4만 |
|---|
| 2026.08.18 | ₩15,335 | ₩15,455 | ₩15,107 | ₩15,120 | -1.40% | 167.6만 |
|---|
| 2026.08.17 | ₩15,469 | ₩15,536 | ₩15,268 | ₩15,268 | -1.30% | 138.1만 |
|---|
| 2026.08.14 | ₩15,147 | ₩15,335 | ₩14,973 | ₩15,281 | +0.88% | 596.4만 |
|---|
| 2026.08.13 | ₩15,482 | ₩15,482 | ₩15,067 | ₩15,187 | -1.90% | 228.5만 |
|---|
| 2026.08.12 | ₩15,603 | ₩15,710 | ₩15,375 | ₩15,509 | -0.60% | 369.6만 |
|---|
| 2026.08.11 | ₩16,031 | ₩16,031 | ₩15,536 | ₩15,589 | -2.76% | 97.1만 |
|---|
| 2026.08.10 | ₩15,964 | ₩16,058 | ₩15,911 | ₩15,978 | +0.08% | 68.3만 |
|---|
| 2026.08.07 | ₩16,245 | ₩16,272 | ₩15,991 | ₩16,085 | -0.99% | 123.1만 |
|---|
| 2026.08.06 | ₩16,433 | ₩16,567 | ₩16,179 | ₩16,179 | -1.55% | 171만 |
|---|
| 2026.08.05 | ₩16,446 | ₩16,500 | ₩16,232 | ₩16,339 | -0.65% | 116.7만 |
|---|
| 2026.08.04 | ₩16,969 | ₩17,022 | ₩16,487 | ₩16,500 | -2.76% | 113.5만 |
|---|
| 2026.08.03 | ₩17,290 | ₩17,344 | ₩16,969 | ₩17,036 | -1.47% | 70.6만 |
|---|
| 2026.07.31 | ₩17,370 | ₩17,571 | ₩17,277 | ₩17,303 | -0.39% | 141.7만 |
|---|
| 2026.07.30 | ₩16,955 | ₩17,384 | ₩16,928 | ₩17,250 | +1.74% | 273만 |
|---|
| 2026.07.29 | ₩17,504 | ₩17,504 | ₩16,915 | ₩17,089 | -2.37% | 216.4만 |
|---|
| 2026.07.28 | ₩18,214 | ₩18,335 | ₩17,424 | ₩17,612 | -3.31% | 274.5만 |
|---|
| 2026.07.27 | ₩18,817 | ₩19,018 | ₩18,817 | ₩18,897 | +0.43% | 80.4만 |
|---|
| 2026.07.24 | ₩18,348 | ₩18,857 | ₩18,295 | ₩18,817 | +2.55% | 101.3만 |
|---|
| 2026.07.23 | ₩18,455 | ₩18,656 | ₩18,174 | ₩18,348 | -0.58% | 145.5만 |
|---|
| 2026.07.22 | ₩18,844 | ₩19,098 | ₩18,643 | ₩18,803 | -0.21% | 157.8만 |
|---|
| 2026.07.21 | ₩18,803 | ₩18,924 | ₩18,656 | ₩18,911 | +0.57% | 92.5만 |
|---|
| 2026.07.20 | ₩18,737 | ₩18,924 | ₩18,616 | ₩18,790 | +0.29% | 94.3만 |
|---|
| 2026.07.17 | ₩18,576 | ₩18,817 | ₩18,509 | ₩18,683 | +0.58% | 83.7만 |
|---|
| 2026.07.16 | ₩18,549 | ₩18,763 | ₩18,495 | ₩18,616 | +0.36% | 94.6만 |
|---|
| 2026.07.15 | ₩18,562 | ₩18,790 | ₩18,509 | ₩18,656 | +0.51% | 129.6만 |
|---|
| 2026.07.14 | ₩18,536 | ₩18,830 | ₩18,469 | ₩18,790 | +1.37% | 139.2만 |
|---|
| 2026.07.13 | ₩18,589 | ₩18,616 | ₩18,107 | ₩18,147 | -2.38% | 81.5만 |
|---|
| 2026.07.10 | ₩18,388 | ₩18,763 | ₩18,348 | ₩18,670 | +1.53% | 88.5만 |
|---|
| 2026.07.09 | ₩17,853 | ₩18,107 | ₩17,745 | ₩18,013 | +0.90% | 104.8만 |
|---|
| 2026.07.08 | ₩17,786 | ₩18,040 | ₩17,786 | ₩17,799 | +0.08% | 88.5만 |
|---|
| 2026.07.07 | ₩18,174 | ₩18,201 | ₩17,745 | ₩17,786 | -2.14% | 96.8만 |
|---|
| 2026.07.06 | ₩17,946 | ₩18,094 | ₩17,652 | ₩18,040 | +0.52% | 150.2만 |
|---|
| 2026.07.02 | ₩17,612 | ₩17,786 | ₩17,531 | ₩17,745 | +0.76% | 114.1만 |
|---|
| 2026.07.01 | ₩17,317 | ₩17,692 | ₩17,303 | ₩17,397 | +0.46% | 176.7만 |
|---|
| 2026.06.30 | ₩17,518 | ₩17,719 | ₩17,397 | ₩17,625 | +0.61% | 105만 |
|---|
| 2026.06.29 | ₩17,933 | ₩17,973 | ₩17,692 | ₩17,772 | -0.90% | 80.5만 |
|---|
| 2026.06.26 | ₩17,906 | ₩18,107 | ₩17,906 | ₩18,013 | +0.60% | 162.7만 |
|---|
| 2026.06.25 | ₩17,772 | ₩17,960 | ₩17,638 | ₩17,906 | +0.75% | 108.8만 |
|---|
| 2026.06.24 | ₩17,719 | ₩17,853 | ₩17,491 | ₩17,612 | -0.60% | 112만 |
|---|
| 2026.06.23 | ₩17,384 | ₩17,799 | ₩17,384 | ₩17,705 | +1.85% | 106.9만 |
|---|
| 2026.06.22 | ₩17,250 | ₩17,478 | ₩17,062 | ₩17,411 | +0.93% | 130만 |
|---|
| 2026.06.18 | ₩17,210 | ₩17,277 | ₩16,848 | ₩16,862 | -2.02% | 95.7만 |
|---|
| 2026.06.17 | ₩17,638 | ₩17,853 | ₩17,277 | ₩17,357 | -1.59% | 125.1만 |
|---|
| 2026.06.16 | ₩17,558 | ₩17,678 | ₩17,411 | ₩17,665 | +0.61% | 102.1만 |
|---|
| 2026.06.15 | ₩18,161 | ₩18,228 | ₩17,598 | ₩17,692 | -2.58% | 86.8만 |
|---|
| 2026.06.12 | ₩17,812 | ₩18,000 | ₩17,772 | ₩17,893 | +0.45% | 58.9만 |
|---|
| 2026.06.11 | ₩17,330 | ₩17,759 | ₩17,263 | ₩17,638 | +1.78% | 70.7만 |
|---|
| 2026.06.10 | ₩16,969 | ₩17,277 | ₩16,969 | ₩17,170 | +1.18% | 121.7만 |
|---|
| 2026.06.09 | ₩17,384 | ₩17,397 | ₩17,022 | ₩17,156 | -1.31% | 116.9만 |
|---|
| 2026.06.08 | ₩16,995 | ₩17,263 | ₩16,955 | ₩17,156 | +0.95% | 88만 |
|---|
| 2026.06.05 | ₩17,638 | ₩17,678 | ₩17,089 | ₩17,156 | -2.73% | 96.9만 |
|---|
| 2026.06.04 | ₩17,692 | ₩17,719 | ₩17,464 | ₩17,625 | -0.38% | 84.3만 |
|---|
| 2026.06.03 | ₩17,772 | ₩17,987 | ₩17,652 | ₩17,692 | -0.45% | 162.1만 |
|---|
| 2026.06.02 | ₩17,866 | ₩18,174 | ₩17,745 | ₩18,067 | +1.12% | 135.2만 |
|---|
| 2026.06.01 | ₩17,665 | ₩17,826 | ₩17,625 | ₩17,665 | 0.00% | 100.1만 |
|---|
| 2026.05.29 | ₩17,839 | ₩17,839 | ₩17,451 | ₩17,598 | -1.35% | 191.1만 |
|---|
| 2026.05.28 | ₩17,879 | ₩18,094 | ₩17,772 | ₩17,853 | -0.15% | 70.2만 |
|---|
| 2026.05.27 | ₩17,906 | ₩18,308 | ₩17,906 | ₩17,946 | +0.22% | 132.7만 |
|---|
| 2026.05.26 | ₩18,000 | ₩18,107 | ₩17,772 | ₩18,080 | +0.45% | 126.8만 |
|---|
| 2026.05.22 | ₩18,147 | ₩18,147 | ₩17,745 | ₩17,920 | -1.25% | 80.2만 |
|---|
| 2026.05.21 | ₩18,522 | ₩19,071 | ₩18,522 | ₩18,870 | +1.88% | 70.9만 |
|---|
| 2026.05.20 | ₩18,562 | ₩19,058 | ₩18,536 | ₩18,924 | +1.95% | 112.8만 |
|---|
| 2026.05.19 | ₩18,536 | ₩18,790 | ₩18,308 | ₩18,388 | -0.79% | 102.5만 |
|---|
| 2026.05.18 | ₩18,763 | ₩18,911 | ₩18,629 | ₩18,870 | +0.57% | 69.7만 |
|---|
| 2026.05.15 | ₩18,857 | ₩19,085 | ₩18,763 | ₩18,777 | -0.43% | 70.3만 |
|---|
| 2026.05.14 | ₩19,299 | ₩19,326 | ₩19,018 | ₩19,125 | -0.90% | 102.5만 |
|---|
| 2026.05.13 | ₩19,607 | ₩19,674 | ₩19,004 | ₩19,071 | -2.73% | 113.2만 |
|---|
| 2026.05.12 | ₩19,835 | ₩19,995 | ₩19,728 | ₩19,795 | -0.20% | 83.9만 |
|---|
| 2026.05.11 | ₩20,036 | ₩20,076 | ₩19,406 | ₩19,741 | -1.47% | 243.7만 |
|---|
| 2026.05.08 | ₩21,120 | ₩21,375 | ₩20,879 | ₩20,893 | -1.08% | 150.9만 |
|---|
| 2026.05.07 | ₩21,161 | ₩21,161 | ₩20,598 | ₩20,598 | -2.66% | 183.5만 |
|---|
| 2026.05.06 | ₩21,509 | ₩21,536 | ₩21,134 | ₩21,335 | -0.81% | 101.2만 |
|---|
| 2026.05.05 | ₩21,562 | ₩22,018 | ₩21,428 | ₩21,696 | +0.62% | 90.2만 |
|---|
| 2026.05.04 | ₩21,295 | ₩21,482 | ₩20,960 | ₩21,107 | -0.88% | 156.7만 |
|---|
| 2026.05.01 | ₩21,268 | ₩21,295 | ₩21,067 | ₩21,120 | -0.69% | 44.5만 |
|---|
| 2026.04.30 | ₩20,786 | ₩21,348 | ₩20,665 | ₩21,254 | +2.26% | 85.2만 |
|---|
| 2026.04.29 | ₩20,719 | ₩20,879 | ₩20,370 | ₩20,370 | -1.68% | 70.2만 |
|---|
| 2026.04.28 | ₩20,906 | ₩21,094 | ₩20,585 | ₩21,000 | +0.45% | 112.2만 |
|---|
| 2026.04.27 | ₩21,629 | ₩21,763 | ₩21,362 | ₩21,402 | -1.05% | 91만 |
|---|
| 2026.04.24 | ₩21,362 | ₩21,562 | ₩21,214 | ₩21,495 | +0.63% | 74.4만 |
|---|
| 2026.04.23 | ₩21,335 | ₩21,562 | ₩21,308 | ₩21,402 | +0.31% | 87.1만 |
|---|
| 2026.04.22 | ₩21,964 | ₩21,991 | ₩21,228 | ₩21,254 | -3.23% | 109.7만 |
|---|
| 2026.04.21 | ₩22,085 | ₩22,192 | ₩21,589 | ₩21,670 | -1.88% | 123.2만 |
|---|
| 2026.04.20 | ₩21,951 | ₩22,152 | ₩21,884 | ₩22,112 | +0.73% | 72.2만 |
|---|
| 2026.04.17 | ₩22,165 | ₩22,272 | ₩21,911 | ₩21,951 | -0.97% | 81.2만 |
|---|
| 2026.04.16 | ₩22,232 | ₩22,259 | ₩21,777 | ₩22,045 | -0.84% | 144.2만 |
|---|
| 2026.04.15 | ₩22,433 | ₩22,527 | ₩22,205 | ₩22,299 | -0.60% | 164.9만 |
|---|
| 2026.04.14 | ₩22,728 | ₩22,741 | ₩22,152 | ₩22,165 | -2.47% | 177만 |
|---|
| 2026.04.13 | ₩22,741 | ₩22,741 | ₩22,219 | ₩22,446 | -1.30% | 123.4만 |
|---|
| 2026.04.10 | ₩22,835 | ₩23,116 | ₩22,821 | ₩22,955 | +0.53% | 83.9만 |
|---|
| 2026.04.09 | ₩22,259 | ₩22,808 | ₩22,259 | ₩22,661 | +1.81% | 105.5만 |
|---|
| 2026.04.08 | ₩22,366 | ₩22,406 | ₩22,004 | ₩22,192 | -0.78% | 72.5만 |
|---|
| 2026.04.07 | ₩21,147 | ₩21,362 | ₩20,920 | ₩21,281 | +0.63% | 66.5만 |
|---|
| 2026.04.06 | ₩21,415 | ₩21,536 | ₩21,174 | ₩21,241 | -0.81% | 46만 |
|---|
| 2026.04.02 | ₩21,335 | ₩21,710 | ₩21,254 | ₩21,469 | +0.63% | 59.3만 |
|---|
| 2026.04.01 | ₩21,388 | ₩21,710 | ₩21,268 | ₩21,670 | +1.31% | 77.6만 |
|---|
| 2026.03.31 | ₩20,866 | ₩21,335 | ₩20,786 | ₩21,308 | +2.12% | 88.9만 |
|---|
| 2026.03.30 | ₩20,692 | ₩20,692 | ₩20,303 | ₩20,397 | -1.42% | 68.8만 |
|---|
| 2026.03.27 | ₩20,531 | ₩20,786 | ₩20,370 | ₩20,424 | -0.52% | 91.6만 |
|---|
| 2026.03.26 | ₩21,000 | ₩21,067 | ₩20,504 | ₩20,558 | -2.10% | 77.2만 |
|---|
| 2026.03.25 | ₩21,254 | ₩21,495 | ₩21,161 | ₩21,228 | -0.13% | 98.3만 |
|---|
| 2026.03.24 | ₩20,397 | ₩21,040 | ₩20,357 | ₩20,960 | +2.76% | 109.6만 |
|---|
| 2026.03.23 | ₩20,732 | ₩21,067 | ₩20,585 | ₩20,732 | 0.00% | 126.2만 |
|---|
| 2026.03.20 | ₩20,665 | ₩20,678 | ₩20,183 | ₩20,344 | -1.56% | 173만 |
|---|
| 2026.03.19 | ₩20,478 | ₩21,187 | ₩20,370 | ₩20,906 | +2.09% | 112.5만 |
|---|
| 2026.03.18 | ₩21,000 | ₩21,161 | ₩20,772 | ₩20,826 | -0.83% | 147.6만 |
|---|
| 2026.03.17 | ₩21,053 | ₩21,295 | ₩20,853 | ₩21,053 | 0.00% | 75.1만 |
|---|
| 2026.03.16 | ₩20,826 | ₩20,987 | ₩20,625 | ₩20,920 | +0.45% | 91.7만 |
|---|
| 2026.03.13 | ₩21,040 | ₩21,187 | ₩20,518 | ₩20,558 | -2.29% | 83.8만 |
|---|
| 2026.03.12 | ₩20,839 | ₩20,920 | ₩20,545 | ₩20,625 | -1.03% | 97.8만 |
|---|
| 2026.03.11 | ₩20,973 | ₩21,683 | ₩20,839 | ₩21,415 | +2.11% | 105.2만 |
|---|
| 2026.03.10 | ₩21,522 | ₩22,071 | ₩21,509 | ₩21,790 | +1.24% | 95.7만 |
|---|
| 2026.03.09 | ₩21,134 | ₩21,616 | ₩20,866 | ₩21,549 | +1.96% | 96.7만 |
|---|
| 2026.03.06 | ₩20,826 | ₩21,348 | ₩20,826 | ₩21,134 | +1.48% | 121.3만 |
|---|
| 2026.03.05 | ₩21,375 | ₩21,455 | ₩20,973 | ₩21,281 | -0.44% | 91.4만 |
|---|
| 2026.03.04 | ₩21,442 | ₩22,031 | ₩21,335 | ₩21,964 | +2.44% | 88.2만 |
|---|
| 2026.03.03 | ₩20,719 | ₩21,268 | ₩20,464 | ₩21,040 | +1.55% | 146.8만 |
|---|
| 2026.03.02 | ₩21,777 | ₩22,152 | ₩21,562 | ₩21,870 | +0.43% | 94.7만 |
|---|
| 2026.02.27 | ₩22,098 | ₩22,701 | ₩22,098 | ₩22,647 | +2.48% | 159만 |
|---|
| 2026.02.26 | ₩22,152 | ₩22,272 | ₩21,817 | ₩22,192 | +0.18% | 92.5만 |
|---|
| 2026.02.25 | ₩22,004 | ₩22,205 | ₩21,951 | ₩22,018 | +0.06% | 62.5만 |
|---|
| 2026.02.24 | ₩21,616 | ₩22,232 | ₩21,589 | ₩22,205 | +2.73% | 108.8만 |
|---|
| 2026.02.23 | ₩21,723 | ₩21,857 | ₩21,536 | ₩21,750 | +0.12% | 97.2만 |
|---|
| 2026.02.20 | ₩20,732 | ₩21,174 | ₩20,705 | ₩21,080 | +1.68% | 71.9만 |
|---|
| 2026.02.19 | ₩21,107 | ₩21,187 | ₩20,906 | ₩21,013 | -0.44% | 72.6만 |
|---|
| 2026.02.18 | ₩21,040 | ₩21,254 | ₩20,585 | ₩20,745 | -1.40% | 112.9만 |
|---|
| 2026.02.17 | ₩21,000 | ₩21,402 | ₩20,960 | ₩21,067 | +0.32% | 62.7만 |
|---|
| 2026.02.13 | ₩20,866 | ₩21,094 | ₩20,772 | ₩21,053 | +0.90% | 71.6만 |
|---|
| 2026.02.12 | ₩21,469 | ₩21,670 | ₩21,161 | ₩21,321 | -0.69% | 142.9만 |
|---|
| 2026.02.11 | ₩21,937 | ₩22,058 | ₩21,040 | ₩21,161 | -3.54% | 197만 |
|---|
| 2026.02.10 | ₩20,598 | ₩21,000 | ₩20,518 | ₩20,839 | +1.17% | 101.8만 |
|---|
| 2026.02.09 | ₩19,942 | ₩20,504 | ₩19,915 | ₩20,478 | +2.69% | 90.5만 |
|---|
| 2026.02.06 | ₩19,928 | ₩20,009 | ₩19,674 | ₩19,982 | +0.27% | 60.8만 |
|---|
| 2026.02.05 | ₩19,781 | ₩19,942 | ₩19,500 | ₩19,701 | -0.41% | 105.5만 |
|---|
| 2026.02.04 | ₩19,567 | ₩19,580 | ₩19,205 | ₩19,326 | -1.23% | 74.2만 |
|---|
| 2026.02.03 | ₩19,299 | ₩19,728 | ₩19,299 | ₩19,634 | +1.73% | 100.5만 |
|---|
| 2026.02.02 | ₩19,018 | ₩19,286 | ₩18,991 | ₩19,125 | +0.56% | 53.6만 |
|---|
| 2026.01.30 | ₩19,205 | ₩19,326 | ₩18,897 | ₩18,991 | -1.12% | 90.2만 |
|---|
| 2026.01.29 | ₩19,620 | ₩19,647 | ₩18,951 | ₩19,353 | -1.37% | 86.5만 |
|---|
| 2026.01.28 | ₩19,379 | ₩19,527 | ₩19,138 | ₩19,460 | +0.41% | 67.1만 |
|---|
| 2026.01.27 | ₩19,178 | ₩19,232 | ₩18,978 | ₩19,138 | -0.21% | 80.9만 |
|---|
| 2026.01.26 | ₩18,643 | ₩18,884 | ₩18,522 | ₩18,737 | +0.50% | 86.3만 |
|---|
| 2026.01.23 | ₩18,375 | ₩18,857 | ₩18,348 | ₩18,683 | +1.68% | 120.7만 |
|---|
| 2026.01.22 | ₩17,652 | ₩18,348 | ₩17,652 | ₩18,228 | +3.26% | 86.4만 |
|---|
| 2026.01.21 | ₩17,129 | ₩17,411 | ₩17,049 | ₩17,411 | +1.64% | 84.5만 |
|---|
| 2026.01.20 | ₩16,406 | ₩17,036 | ₩16,379 | ₩16,982 | +3.51% | 112.1만 |
|---|
| 2026.01.16 | ₩16,085 | ₩16,245 | ₩15,978 | ₩16,152 | +0.42% | 66.9만 |
|---|
| 2026.01.15 | ₩16,098 | ₩16,500 | ₩16,004 | ₩16,286 | +1.16% | 74.1만 |
|---|
| 2026.01.14 | ₩16,205 | ₩16,433 | ₩16,192 | ₩16,326 | +0.74% | 87.2만 |
|---|
| 2026.01.13 | ₩16,580 | ₩16,580 | ₩16,125 | ₩16,152 | -2.58% | 65.5만 |
|---|
| 2026.01.12 | ₩16,540 | ₩16,728 | ₩16,527 | ₩16,634 | +0.57% | 57만 |
|---|
| 2026.01.09 | ₩16,714 | ₩16,835 | ₩16,607 | ₩16,647 | -0.40% | 67.8만 |
|---|
| 2026.01.08 | ₩16,326 | ₩16,527 | ₩16,272 | ₩16,527 | +1.23% | 78만 |
|---|
| 2026.01.07 | ₩16,312 | ₩16,487 | ₩16,245 | ₩16,259 | -0.33% | 77.4만 |
|---|
| 2026.01.06 | ₩16,433 | ₩16,540 | ₩16,259 | ₩16,420 | -0.08% | 140.2만 |
|---|
| 2026.01.05 | ₩16,071 | ₩16,460 | ₩16,071 | ₩16,339 | +1.67% | 62만 |
|---|
| 2026.01.02 | ₩16,259 | ₩16,366 | ₩16,071 | ₩16,165 | -0.58% | 70.4만 |
|---|
| 2025.12.31 | ₩15,911 | ₩16,112 | ₩15,870 | ₩15,884 | -0.17% | 37.5만 |
|---|
| 2025.12.30 | ₩16,098 | ₩16,152 | ₩16,004 | ₩16,031 | -0.42% | 117.6만 |
|---|
| 2025.12.29 | ₩15,777 | ₩15,937 | ₩15,763 | ₩15,844 | +0.42% | 42.5만 |
|---|
| 2025.12.26 | ₩15,710 | ₩15,937 | ₩15,696 | ₩15,924 | +1.36% | 58.2만 |
|---|
| 2025.12.24 | ₩15,549 | ₩15,723 | ₩15,549 | ₩15,710 | +1.03% | 18.4만 |
|---|
| 2025.12.23 | ₩15,576 | ₩15,817 | ₩15,576 | ₩15,670 | +0.60% | 43.1만 |
|---|
| 2025.12.22 | ₩15,495 | ₩15,656 | ₩15,402 | ₩15,536 | +0.26% | 166만 |
|---|
| 2025.12.19 | ₩16,058 | ₩16,152 | ₩15,750 | ₩15,804 | -1.58% | 70.5만 |
|---|
| 2025.12.18 | ₩15,844 | ₩16,098 | ₩15,844 | ₩16,045 | +1.27% | 92만 |
|---|
| 2025.12.17 | ₩15,804 | ₩15,978 | ₩15,804 | ₩15,911 | +0.68% | 87.4만 |
|---|
| 2025.12.16 | ₩16,219 | ₩16,286 | ₩15,978 | ₩16,031 | -1.16% | 91.2만 |
|---|
| 2025.12.15 | ₩16,821 | ₩16,862 | ₩16,661 | ₩16,754 | -0.40% | 53만 |
|---|
| 2025.12.12 | ₩16,567 | ₩16,607 | ₩16,272 | ₩16,500 | -0.40% | 111.9만 |
|---|
| 2025.12.11 | ₩16,862 | ₩17,049 | ₩16,339 | ₩16,393 | -2.78% | 109.4만 |
|---|
| 2025.12.10 | ₩16,487 | ₩16,754 | ₩16,406 | ₩16,687 | +1.22% | 116.2만 |
|---|
| 2025.12.09 | ₩16,259 | ₩16,473 | ₩16,138 | ₩16,406 | +0.91% | 70.4만 |
|---|
| 2025.12.08 | ₩16,567 | ₩16,647 | ₩16,366 | ₩16,540 | -0.16% | 107.6만 |
|---|
| 2025.12.05 | ₩17,451 | ₩17,451 | ₩16,286 | ₩16,286 | -6.68% | 132.7만 |
|---|
| 2025.12.04 | ₩17,518 | ₩17,638 | ₩17,424 | ₩17,518 | 0.00% | 109.4만 |
|---|
| 2025.12.03 | ₩17,612 | ₩17,652 | ₩17,210 | ₩17,223 | -2.21% | 79만 |
|---|
| 2025.12.02 | ₩17,464 | ₩17,625 | ₩17,424 | ₩17,612 | +0.84% | 106.4만 |
|---|
| 2025.12.01 | ₩17,344 | ₩17,504 | ₩17,237 | ₩17,303 | -0.23% | 79.8만 |
|---|
| 2025.11.28 | ₩17,759 | ₩17,759 | ₩17,558 | ₩17,705 | -0.30% | 38.1만 |
|---|
| 2025.11.26 | ₩17,531 | ₩17,692 | ₩17,504 | ₩17,504 | -0.15% | 67.1만 |
|---|
| 2025.11.25 | ₩17,089 | ₩17,277 | ₩17,076 | ₩17,277 | +1.10% | 41.1만 |
|---|
| 2025.11.24 | ₩17,183 | ₩17,303 | ₩16,995 | ₩17,116 | -0.39% | 73.1만 |
|---|
| 2025.11.21 | ₩16,928 | ₩17,116 | ₩16,875 | ₩17,062 | +0.79% | 99.1만 |
|---|
| 2025.11.20 | ₩17,424 | ₩17,437 | ₩16,955 | ₩16,982 | -2.54% | 51만 |
|---|
| 2025.11.19 | ₩17,357 | ₩17,384 | ₩17,156 | ₩17,237 | -0.69% | 50.1만 |
|---|
| 2025.11.18 | ₩17,330 | ₩17,545 | ₩17,277 | ₩17,478 | +0.85% | 49.7만 |
|---|
| 2025.11.17 | ₩17,491 | ₩17,504 | ₩17,183 | ₩17,250 | -1.38% | 68.4만 |
|---|
| 2025.11.14 | ₩17,759 | ₩17,826 | ₩17,545 | ₩17,558 | -1.13% | 66.1만 |
|---|
| 2025.11.13 | ₩17,665 | ₩17,732 | ₩17,397 | ₩17,678 | +0.08% | 110만 |
|---|
| 2025.11.12 | ₩17,612 | ₩17,745 | ₩17,531 | ₩17,692 | +0.46% | 84만 |
|---|
| 2025.11.11 | ₩17,303 | ₩17,625 | ₩17,250 | ₩17,625 | +1.86% | 129.7만 |
|---|
| 2025.11.10 | ₩16,942 | ₩16,969 | ₩16,808 | ₩16,862 | -0.47% | 75.2만 |
|---|
| 2025.11.07 | ₩16,808 | ₩16,995 | ₩16,795 | ₩16,808 | 0.00% | 77.2만 |
|---|
| 2025.11.06 | ₩16,995 | ₩17,089 | ₩16,795 | ₩16,795 | -1.18% | 50.1만 |
|---|
| 2025.11.05 | ₩16,701 | ₩17,049 | ₩16,620 | ₩16,862 | +0.96% | 67.6만 |
|---|
| 2025.11.04 | ₩16,299 | ₩16,433 | ₩16,259 | ₩16,339 | +0.25% | 67.4만 |
|---|
| 2025.11.03 | ₩16,152 | ₩16,152 | ₩16,004 | ₩16,098 | -0.33% | 95.7만 |
|---|
| 2025.10.31 | ₩16,821 | ₩16,821 | ₩15,924 | ₩15,978 | -5.02% | 124.2만 |
|---|
| 2025.10.30 | ₩16,942 | ₩17,062 | ₩16,781 | ₩16,928 | -0.08% | 135.4만 |
|---|
| 2025.10.29 | ₩17,277 | ₩17,357 | ₩17,062 | ₩17,103 | -1.01% | 43만 |
|---|
| 2025.10.28 | ₩17,170 | ₩17,290 | ₩17,076 | ₩17,183 | +0.08% | 73.5만 |
|---|
| 2025.10.27 | ₩17,223 | ₩17,370 | ₩17,183 | ₩17,250 | +0.16% | 122.5만 |
|---|
| 2025.10.24 | ₩16,942 | ₩17,062 | ₩16,848 | ₩16,995 | +0.32% | 84.8만 |
|---|
| 2025.10.23 | ₩16,473 | ₩16,687 | ₩16,393 | ₩16,661 | +1.14% | 54.1만 |
|---|
| 2025.10.22 | ₩16,366 | ₩16,473 | ₩16,299 | ₩16,420 | +0.33% | 49.2만 |
|---|
| 2025.10.21 | ₩16,219 | ₩16,473 | ₩16,219 | ₩16,312 | +0.58% | 82.9만 |
|---|
| 2025.10.20 | ₩16,460 | ₩16,460 | ₩16,353 | ₩16,366 | -0.57% | 41.8만 |
|---|
| 2025.10.17 | ₩16,004 | ₩16,420 | ₩16,004 | ₩16,326 | +2.01% | 45.7만 |
|---|
| 2025.10.16 | ₩15,884 | ₩16,004 | ₩15,804 | ₩15,991 | +0.67% | 60.4만 |
|---|
| 2025.10.15 | ₩15,804 | ₩16,205 | ₩15,763 | ₩15,937 | +0.85% | 87.9만 |
|---|
| 2025.10.14 | ₩15,616 | ₩15,790 | ₩15,589 | ₩15,723 | +0.69% | 52.7만 |
|---|
| 2025.10.13 | ₩15,978 | ₩16,098 | ₩15,870 | ₩15,924 | -0.34% | 59.4만 |
|---|
| 2025.10.10 | ₩16,031 | ₩16,031 | ₩15,522 | ₩15,777 | -1.59% | 140.7만 |
|---|