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 | ₩16,776 | ₩16,869 | ₩16,148 | ₩16,295 | -2.87% | 263.3만 |
| 2026.10.08 | ₩16,816 | ₩17,043 | ₩16,776 | ₩16,896 | +0.48% | 189만 |
| 2026.10.07 | ₩16,990 | ₩17,123 | ₩16,803 | ₩16,976 | -0.08% | 134만 |
| 2026.10.06 | ₩17,163 | ₩17,177 | ₩16,816 | ₩16,883 | -1.63% | 156.7만 |
| 2026.10.05 | ₩17,003 | ₩17,350 | ₩16,803 | ₩16,856 | -0.86% | 238만 |
| 2026.10.02 | ₩15,213 | ₩15,414 | ₩14,919 | ₩15,414 | +1.32% | 89.2만 |
| 2026.10.01 | ₩15,227 | ₩15,400 | ₩15,053 | ₩15,173 | -0.35% | 109.5만 |
| 2026.09.30 | ₩15,480 | ₩15,534 | ₩15,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,293 |
| -1.21% |
| 96.8만 |
| 2026.09.29 | ₩14,999 | ₩15,200 | ₩14,946 | ₩15,200 | +1.34% | 68만 |
|---|
| 2026.09.28 | ₩15,200 | ₩15,267 | ₩15,053 | ₩15,080 | -0.79% | 85.3만 |
|---|
| 2026.09.25 | ₩15,494 | ₩15,601 | ₩15,347 | ₩15,494 | 0.00% | 89.2만 |
|---|
| 2026.09.24 | ₩15,547 | ₩15,828 | ₩15,547 | ₩15,614 | +0.43% | 252.3만 |
|---|
| 2026.09.23 | ₩15,828 | ₩15,881 | ₩15,534 | ₩15,560 | -1.69% | 139.8만 |
|---|
| 2026.09.22 | ₩15,868 | ₩16,015 | ₩15,814 | ₩15,948 | +0.51% | 63.2만 |
|---|
| 2026.09.21 | ₩16,308 | ₩16,335 | ₩15,961 | ₩16,055 | -1.56% | 115.3만 |
|---|
| 2026.09.18 | ₩15,868 | ₩16,068 | ₩15,734 | ₩15,961 | +0.59% | 299.7만 |
|---|
| 2026.09.17 | ₩15,921 | ₩16,175 | ₩15,747 | ₩16,028 | +0.67% | 252.5만 |
|---|
| 2026.09.16 | ₩15,828 | ₩15,961 | ₩15,774 | ₩15,841 | +0.08% | 159만 |
|---|
| 2026.09.15 | ₩15,774 | ₩15,961 | ₩15,721 | ₩15,881 | +0.68% | 232.7만 |
|---|
| 2026.09.14 | ₩15,440 | ₩15,894 | ₩15,414 | ₩15,881 | +2.85% | 137.3만 |
|---|
| 2026.09.11 | ₩16,001 | ₩16,068 | ₩15,681 | ₩15,828 | -1.09% | 92.4만 |
|---|
| 2026.09.10 | ₩15,547 | ₩15,988 | ₩15,534 | ₩15,921 | +2.41% | 91.3만 |
|---|
| 2026.09.09 | ₩15,654 | ₩15,828 | ₩15,587 | ₩15,747 | +0.60% | 94.4만 |
|---|
| 2026.09.08 | ₩15,814 | ₩16,015 | ₩15,747 | ₩15,761 | -0.34% | 128.1만 |
|---|
| 2026.09.04 | ₩15,627 | ₩15,814 | ₩15,547 | ₩15,574 | -0.34% | 119.5만 |
|---|
| 2026.09.03 | ₩16,028 | ₩16,081 | ₩15,788 | ₩15,881 | -0.92% | 137.7만 |
|---|
| 2026.09.02 | ₩15,721 | ₩15,921 | ₩15,654 | ₩15,788 | +0.42% | 99.6만 |
|---|
| 2026.09.01 | ₩15,467 | ₩15,721 | ₩15,440 | ₩15,480 | +0.09% | 153.5만 |
|---|
| 2026.08.31 | ₩15,360 | ₩15,454 | ₩15,253 | ₩15,414 | +0.35% | 157.9만 |
|---|
| 2026.08.28 | ₩15,200 | ₩15,267 | ₩14,973 | ₩15,213 | +0.09% | 169.3만 |
|---|
| 2026.08.27 | ₩15,347 | ₩15,373 | ₩15,120 | ₩15,133 | -1.39% | 101.5만 |
|---|
| 2026.08.26 | ₩15,560 | ₩15,601 | ₩15,454 | ₩15,507 | -0.34% | 94.4만 |
|---|
| 2026.08.25 | ₩15,307 | ₩15,587 | ₩15,186 | ₩15,560 | +1.66% | 93만 |
|---|
| 2026.08.24 | ₩15,013 | ₩15,427 | ₩15,013 | ₩15,293 | +1.87% | 97.2만 |
|---|
| 2026.08.21 | ₩15,173 | ₩15,427 | ₩15,146 | ₩15,267 | +0.62% | 117.2만 |
|---|
| 2026.08.20 | ₩15,213 | ₩15,240 | ₩14,986 | ₩14,999 | -1.40% | 117.1만 |
|---|
| 2026.08.19 | ₩15,427 | ₩15,534 | ₩15,293 | ₩15,347 | -0.52% | 220.4만 |
|---|
| 2026.08.18 | ₩15,293 | ₩15,414 | ₩15,066 | ₩15,080 | -1.40% | 167.6만 |
|---|
| 2026.08.17 | ₩15,427 | ₩15,494 | ₩15,227 | ₩15,227 | -1.30% | 138.1만 |
|---|
| 2026.08.14 | ₩15,106 | ₩15,293 | ₩14,933 | ₩15,240 | +0.88% | 596.4만 |
|---|
| 2026.08.13 | ₩15,440 | ₩15,440 | ₩15,026 | ₩15,146 | -1.90% | 228.5만 |
|---|
| 2026.08.12 | ₩15,560 | ₩15,667 | ₩15,333 | ₩15,467 | -0.60% | 369.6만 |
|---|
| 2026.08.11 | ₩15,988 | ₩15,988 | ₩15,494 | ₩15,547 | -2.76% | 97.1만 |
|---|
| 2026.08.10 | ₩15,921 | ₩16,015 | ₩15,868 | ₩15,934 | +0.08% | 68.3만 |
|---|
| 2026.08.07 | ₩16,202 | ₩16,228 | ₩15,948 | ₩16,041 | -0.99% | 123.1만 |
|---|
| 2026.08.06 | ₩16,389 | ₩16,522 | ₩16,135 | ₩16,135 | -1.55% | 171만 |
|---|
| 2026.08.05 | ₩16,402 | ₩16,455 | ₩16,188 | ₩16,295 | -0.65% | 116.7만 |
|---|
| 2026.08.04 | ₩16,923 | ₩16,976 | ₩16,442 | ₩16,455 | -2.76% | 113.5만 |
|---|
| 2026.08.03 | ₩17,243 | ₩17,297 | ₩16,923 | ₩16,990 | -1.47% | 70.6만 |
|---|
| 2026.07.31 | ₩17,324 | ₩17,524 | ₩17,230 | ₩17,257 | -0.39% | 141.7만 |
|---|
| 2026.07.30 | ₩16,909 | ₩17,337 | ₩16,883 | ₩17,203 | +1.74% | 273만 |
|---|
| 2026.07.29 | ₩17,457 | ₩17,457 | ₩16,869 | ₩17,043 | -2.37% | 216.4만 |
|---|
| 2026.07.28 | ₩18,165 | ₩18,285 | ₩17,377 | ₩17,564 | -3.31% | 274.5만 |
|---|
| 2026.07.27 | ₩18,766 | ₩18,966 | ₩18,766 | ₩18,846 | +0.43% | 80.4만 |
|---|
| 2026.07.24 | ₩18,299 | ₩18,806 | ₩18,245 | ₩18,766 | +2.55% | 101.3만 |
|---|
| 2026.07.23 | ₩18,405 | ₩18,606 | ₩18,125 | ₩18,299 | -0.58% | 145.5만 |
|---|
| 2026.07.22 | ₩18,793 | ₩19,047 | ₩18,592 | ₩18,753 | -0.21% | 157.8만 |
|---|
| 2026.07.21 | ₩18,753 | ₩18,873 | ₩18,606 | ₩18,860 | +0.57% | 92.5만 |
|---|
| 2026.07.20 | ₩18,686 | ₩18,873 | ₩18,566 | ₩18,739 | +0.29% | 94.3만 |
|---|
| 2026.07.17 | ₩18,526 | ₩18,766 | ₩18,459 | ₩18,632 | +0.58% | 83.7만 |
|---|
| 2026.07.16 | ₩18,499 | ₩18,713 | ₩18,445 | ₩18,566 | +0.36% | 94.6만 |
|---|
| 2026.07.15 | ₩18,512 | ₩18,739 | ₩18,459 | ₩18,606 | +0.51% | 129.6만 |
|---|
| 2026.07.14 | ₩18,486 | ₩18,779 | ₩18,419 | ₩18,739 | +1.37% | 139.2만 |
|---|
| 2026.07.13 | ₩18,539 | ₩18,566 | ₩18,058 | ₩18,098 | -2.38% | 81.5만 |
|---|
| 2026.07.10 | ₩18,339 | ₩18,713 | ₩18,299 | ₩18,619 | +1.53% | 88.5만 |
|---|
| 2026.07.09 | ₩17,804 | ₩18,058 | ₩17,697 | ₩17,965 | +0.90% | 104.8만 |
|---|
| 2026.07.08 | ₩17,738 | ₩17,991 | ₩17,738 | ₩17,751 | +0.08% | 88.5만 |
|---|
| 2026.07.07 | ₩18,125 | ₩18,152 | ₩17,697 | ₩17,738 | -2.14% | 96.8만 |
|---|
| 2026.07.06 | ₩17,898 | ₩18,045 | ₩17,604 | ₩17,991 | +0.52% | 150.2만 |
|---|
| 2026.07.02 | ₩17,564 | ₩17,738 | ₩17,484 | ₩17,697 | +0.76% | 114.1만 |
|---|
| 2026.07.01 | ₩17,270 | ₩17,644 | ₩17,257 | ₩17,350 | +0.46% | 176.7만 |
|---|
| 2026.06.30 | ₩17,470 | ₩17,671 | ₩17,350 | ₩17,577 | +0.61% | 105만 |
|---|
| 2026.06.29 | ₩17,884 | ₩17,925 | ₩17,644 | ₩17,724 | -0.90% | 80.5만 |
|---|
| 2026.06.26 | ₩17,858 | ₩18,058 | ₩17,858 | ₩17,965 | +0.60% | 162.7만 |
|---|
| 2026.06.25 | ₩17,724 | ₩17,911 | ₩17,591 | ₩17,858 | +0.75% | 108.8만 |
|---|
| 2026.06.24 | ₩17,671 | ₩17,804 | ₩17,444 | ₩17,564 | -0.60% | 112만 |
|---|
| 2026.06.23 | ₩17,337 | ₩17,751 | ₩17,337 | ₩17,657 | +1.85% | 106.9만 |
|---|
| 2026.06.22 | ₩17,203 | ₩17,430 | ₩17,016 | ₩17,364 | +0.93% | 130만 |
|---|
| 2026.06.18 | ₩17,163 | ₩17,230 | ₩16,803 | ₩16,816 | -2.02% | 95.7만 |
|---|
| 2026.06.17 | ₩17,591 | ₩17,804 | ₩17,230 | ₩17,310 | -1.59% | 125.1만 |
|---|
| 2026.06.16 | ₩17,511 | ₩17,631 | ₩17,364 | ₩17,617 | +0.61% | 102.1만 |
|---|
| 2026.06.15 | ₩18,112 | ₩18,178 | ₩17,551 | ₩17,644 | -2.58% | 86.8만 |
|---|
| 2026.06.12 | ₩17,764 | ₩17,951 | ₩17,724 | ₩17,844 | +0.45% | 58.9만 |
|---|
| 2026.06.11 | ₩17,283 | ₩17,711 | ₩17,217 | ₩17,591 | +1.78% | 70.7만 |
|---|
| 2026.06.10 | ₩16,923 | ₩17,230 | ₩16,923 | ₩17,123 | +1.18% | 121.7만 |
|---|
| 2026.06.09 | ₩17,337 | ₩17,350 | ₩16,976 | ₩17,110 | -1.31% | 116.9만 |
|---|
| 2026.06.08 | ₩16,950 | ₩17,217 | ₩16,909 | ₩17,110 | +0.95% | 88만 |
|---|
| 2026.06.05 | ₩17,591 | ₩17,631 | ₩17,043 | ₩17,110 | -2.73% | 96.9만 |
|---|
| 2026.06.04 | ₩17,644 | ₩17,671 | ₩17,417 | ₩17,577 | -0.38% | 84.3만 |
|---|
| 2026.06.03 | ₩17,724 | ₩17,938 | ₩17,604 | ₩17,644 | -0.45% | 162.1만 |
|---|
| 2026.06.02 | ₩17,818 | ₩18,125 | ₩17,697 | ₩18,018 | +1.12% | 135.2만 |
|---|
| 2026.06.01 | ₩17,617 | ₩17,778 | ₩17,577 | ₩17,617 | 0.00% | 100.1만 |
|---|
| 2026.05.29 | ₩17,791 | ₩17,791 | ₩17,404 | ₩17,551 | -1.35% | 191.1만 |
|---|
| 2026.05.28 | ₩17,831 | ₩18,045 | ₩17,724 | ₩17,804 | -0.15% | 70.2만 |
|---|
| 2026.05.27 | ₩17,858 | ₩18,258 | ₩17,858 | ₩17,898 | +0.22% | 132.7만 |
|---|
| 2026.05.26 | ₩17,951 | ₩18,058 | ₩17,724 | ₩18,031 | +0.45% | 126.8만 |
|---|
| 2026.05.22 | ₩18,098 | ₩18,098 | ₩17,697 | ₩17,871 | -1.25% | 80.2만 |
|---|
| 2026.05.21 | ₩18,472 | ₩19,020 | ₩18,472 | ₩18,819 | +1.88% | 70.9만 |
|---|
| 2026.05.20 | ₩18,512 | ₩19,006 | ₩18,486 | ₩18,873 | +1.95% | 112.8만 |
|---|
| 2026.05.19 | ₩18,486 | ₩18,739 | ₩18,258 | ₩18,339 | -0.79% | 102.5만 |
|---|
| 2026.05.18 | ₩18,713 | ₩18,860 | ₩18,579 | ₩18,819 | +0.57% | 69.7만 |
|---|
| 2026.05.15 | ₩18,806 | ₩19,033 | ₩18,713 | ₩18,726 | -0.43% | 70.3만 |
|---|
| 2026.05.14 | ₩19,247 | ₩19,274 | ₩18,966 | ₩19,073 | -0.90% | 102.5만 |
|---|
| 2026.05.13 | ₩19,554 | ₩19,621 | ₩18,953 | ₩19,020 | -2.73% | 113.2만 |
|---|
| 2026.05.12 | ₩19,781 | ₩19,941 | ₩19,674 | ₩19,741 | -0.20% | 83.9만 |
|---|
| 2026.05.11 | ₩19,981 | ₩20,022 | ₩19,354 | ₩19,688 | -1.47% | 243.7만 |
|---|
| 2026.05.08 | ₩21,063 | ₩21,317 | ₩20,823 | ₩20,836 | -1.08% | 150.9만 |
|---|
| 2026.05.07 | ₩21,103 | ₩21,103 | ₩20,542 | ₩20,542 | -2.66% | 183.5만 |
|---|
| 2026.05.06 | ₩21,451 | ₩21,477 | ₩21,077 | ₩21,277 | -0.81% | 101.2만 |
|---|
| 2026.05.05 | ₩21,504 | ₩21,958 | ₩21,371 | ₩21,638 | +0.62% | 90.2만 |
|---|
| 2026.05.04 | ₩21,237 | ₩21,424 | ₩20,903 | ₩21,050 | -0.88% | 156.7만 |
|---|
| 2026.05.01 | ₩21,210 | ₩21,237 | ₩21,010 | ₩21,063 | -0.69% | 44.5만 |
|---|
| 2026.04.30 | ₩20,729 | ₩21,290 | ₩20,609 | ₩21,197 | +2.26% | 85.2만 |
|---|
| 2026.04.29 | ₩20,663 | ₩20,823 | ₩20,315 | ₩20,315 | -1.68% | 70.2만 |
|---|
| 2026.04.28 | ₩20,850 | ₩21,037 | ₩20,529 | ₩20,943 | +0.45% | 112.2만 |
|---|
| 2026.04.27 | ₩21,571 | ₩21,704 | ₩21,304 | ₩21,344 | -1.05% | 91만 |
|---|
| 2026.04.24 | ₩21,304 | ₩21,504 | ₩21,157 | ₩21,437 | +0.63% | 74.4만 |
|---|
| 2026.04.23 | ₩21,277 | ₩21,504 | ₩21,250 | ₩21,344 | +0.31% | 87.1만 |
|---|
| 2026.04.22 | ₩21,905 | ₩21,932 | ₩21,170 | ₩21,197 | -3.23% | 109.7만 |
|---|
| 2026.04.21 | ₩22,025 | ₩22,132 | ₩21,531 | ₩21,611 | -1.88% | 123.2만 |
|---|
| 2026.04.20 | ₩21,891 | ₩22,092 | ₩21,825 | ₩22,052 | +0.73% | 72.2만 |
|---|
| 2026.04.17 | ₩22,105 | ₩22,212 | ₩21,851 | ₩21,891 | -0.97% | 81.2만 |
|---|
| 2026.04.16 | ₩22,172 | ₩22,199 | ₩21,718 | ₩21,985 | -0.84% | 144.2만 |
|---|
| 2026.04.15 | ₩22,372 | ₩22,466 | ₩22,145 | ₩22,239 | -0.60% | 164.9만 |
|---|
| 2026.04.14 | ₩22,666 | ₩22,680 | ₩22,092 | ₩22,105 | -2.47% | 177만 |
|---|
| 2026.04.13 | ₩22,680 | ₩22,680 | ₩22,159 | ₩22,386 | -1.30% | 123.4만 |
|---|
| 2026.04.10 | ₩22,773 | ₩23,053 | ₩22,760 | ₩22,893 | +0.53% | 83.9만 |
|---|
| 2026.04.09 | ₩22,199 | ₩22,746 | ₩22,199 | ₩22,599 | +1.81% | 105.5만 |
|---|
| 2026.04.08 | ₩22,306 | ₩22,346 | ₩21,945 | ₩22,132 | -0.78% | 72.5만 |
|---|
| 2026.04.07 | ₩21,090 | ₩21,304 | ₩20,863 | ₩21,224 | +0.63% | 66.5만 |
|---|
| 2026.04.06 | ₩21,357 | ₩21,477 | ₩21,117 | ₩21,184 | -0.81% | 46만 |
|---|
| 2026.04.02 | ₩21,277 | ₩21,651 | ₩21,197 | ₩21,411 | +0.63% | 59.3만 |
|---|
| 2026.04.01 | ₩21,330 | ₩21,651 | ₩21,210 | ₩21,611 | +1.31% | 77.6만 |
|---|
| 2026.03.31 | ₩20,810 | ₩21,277 | ₩20,729 | ₩21,250 | +2.12% | 88.9만 |
|---|
| 2026.03.30 | ₩20,636 | ₩20,636 | ₩20,249 | ₩20,342 | -1.42% | 68.8만 |
|---|
| 2026.03.27 | ₩20,476 | ₩20,729 | ₩20,315 | ₩20,369 | -0.52% | 91.6만 |
|---|
| 2026.03.26 | ₩20,943 | ₩21,010 | ₩20,449 | ₩20,502 | -2.10% | 77.2만 |
|---|
| 2026.03.25 | ₩21,197 | ₩21,437 | ₩21,103 | ₩21,170 | -0.13% | 98.3만 |
|---|
| 2026.03.24 | ₩20,342 | ₩20,983 | ₩20,302 | ₩20,903 | +2.76% | 109.6만 |
|---|
| 2026.03.23 | ₩20,676 | ₩21,010 | ₩20,529 | ₩20,676 | 0.00% | 126.2만 |
|---|
| 2026.03.20 | ₩20,609 | ₩20,623 | ₩20,128 | ₩20,289 | -1.56% | 173만 |
|---|
| 2026.03.19 | ₩20,422 | ₩21,130 | ₩20,315 | ₩20,850 | +2.09% | 112.5만 |
|---|
| 2026.03.18 | ₩20,943 | ₩21,103 | ₩20,716 | ₩20,770 | -0.83% | 147.6만 |
|---|
| 2026.03.17 | ₩20,997 | ₩21,237 | ₩20,796 | ₩20,997 | 0.00% | 75.1만 |
|---|
| 2026.03.16 | ₩20,770 | ₩20,930 | ₩20,569 | ₩20,863 | +0.45% | 91.7만 |
|---|
| 2026.03.13 | ₩20,983 | ₩21,130 | ₩20,462 | ₩20,502 | -2.29% | 83.8만 |
|---|
| 2026.03.12 | ₩20,783 | ₩20,863 | ₩20,489 | ₩20,569 | -1.03% | 97.8만 |
|---|
| 2026.03.11 | ₩20,916 | ₩21,624 | ₩20,783 | ₩21,357 | +2.11% | 105.2만 |
|---|
| 2026.03.10 | ₩21,464 | ₩22,012 | ₩21,451 | ₩21,731 | +1.24% | 95.7만 |
|---|
| 2026.03.09 | ₩21,077 | ₩21,558 | ₩20,810 | ₩21,491 | +1.96% | 96.7만 |
|---|
| 2026.03.06 | ₩20,770 | ₩21,290 | ₩20,770 | ₩21,077 | +1.48% | 121.3만 |
|---|
| 2026.03.05 | ₩21,317 | ₩21,397 | ₩20,916 | ₩21,224 | -0.44% | 91.4만 |
|---|
| 2026.03.04 | ₩21,384 | ₩21,972 | ₩21,277 | ₩21,905 | +2.44% | 88.2만 |
|---|
| 2026.03.03 | ₩20,663 | ₩21,210 | ₩20,409 | ₩20,983 | +1.55% | 146.8만 |
|---|
| 2026.03.02 | ₩21,718 | ₩22,092 | ₩21,504 | ₩21,811 | +0.43% | 94.7만 |
|---|
| 2026.02.27 | ₩22,038 | ₩22,639 | ₩22,038 | ₩22,586 | +2.48% | 159만 |
|---|
| 2026.02.26 | ₩22,092 | ₩22,212 | ₩21,758 | ₩22,132 | +0.18% | 92.5만 |
|---|
| 2026.02.25 | ₩21,945 | ₩22,145 | ₩21,891 | ₩21,958 | +0.06% | 62.5만 |
|---|
| 2026.02.24 | ₩21,558 | ₩22,172 | ₩21,531 | ₩22,145 | +2.73% | 108.8만 |
|---|
| 2026.02.23 | ₩21,664 | ₩21,798 | ₩21,477 | ₩21,691 | +0.12% | 97.2만 |
|---|
| 2026.02.20 | ₩20,676 | ₩21,117 | ₩20,649 | ₩21,023 | +1.68% | 71.9만 |
|---|
| 2026.02.19 | ₩21,050 | ₩21,130 | ₩20,850 | ₩20,957 | -0.44% | 72.6만 |
|---|
| 2026.02.18 | ₩20,983 | ₩21,197 | ₩20,529 | ₩20,689 | -1.40% | 112.9만 |
|---|
| 2026.02.17 | ₩20,943 | ₩21,344 | ₩20,903 | ₩21,010 | +0.32% | 62.7만 |
|---|
| 2026.02.13 | ₩20,810 | ₩21,037 | ₩20,716 | ₩20,997 | +0.90% | 71.6만 |
|---|
| 2026.02.12 | ₩21,411 | ₩21,611 | ₩21,103 | ₩21,264 | -0.69% | 142.9만 |
|---|
| 2026.02.11 | ₩21,878 | ₩21,998 | ₩20,983 | ₩21,103 | -3.54% | 197만 |
|---|
| 2026.02.10 | ₩20,542 | ₩20,943 | ₩20,462 | ₩20,783 | +1.17% | 101.8만 |
|---|
| 2026.02.09 | ₩19,888 | ₩20,449 | ₩19,861 | ₩20,422 | +2.69% | 90.5만 |
|---|
| 2026.02.06 | ₩19,875 | ₩19,955 | ₩19,621 | ₩19,928 | +0.27% | 60.8만 |
|---|
| 2026.02.05 | ₩19,728 | ₩19,888 | ₩19,447 | ₩19,648 | -0.41% | 105.5만 |
|---|
| 2026.02.04 | ₩19,514 | ₩19,527 | ₩19,153 | ₩19,274 | -1.23% | 74.2만 |
|---|
| 2026.02.03 | ₩19,247 | ₩19,674 | ₩19,247 | ₩19,581 | +1.73% | 100.5만 |
|---|
| 2026.02.02 | ₩18,966 | ₩19,234 | ₩18,940 | ₩19,073 | +0.56% | 53.6만 |
|---|
| 2026.01.30 | ₩19,153 | ₩19,274 | ₩18,846 | ₩18,940 | -1.12% | 90.2만 |
|---|
| 2026.01.29 | ₩19,567 | ₩19,594 | ₩18,900 | ₩19,300 | -1.37% | 86.5만 |
|---|
| 2026.01.28 | ₩19,327 | ₩19,474 | ₩19,087 | ₩19,407 | +0.41% | 67.1만 |
|---|
| 2026.01.27 | ₩19,127 | ₩19,180 | ₩18,926 | ₩19,087 | -0.21% | 80.9만 |
|---|
| 2026.01.26 | ₩18,592 | ₩18,833 | ₩18,472 | ₩18,686 | +0.50% | 86.3만 |
|---|
| 2026.01.23 | ₩18,325 | ₩18,806 | ₩18,299 | ₩18,632 | +1.68% | 120.7만 |
|---|
| 2026.01.22 | ₩17,604 | ₩18,299 | ₩17,604 | ₩18,178 | +3.26% | 86.4만 |
|---|
| 2026.01.21 | ₩17,083 | ₩17,364 | ₩17,003 | ₩17,364 | +1.64% | 84.5만 |
|---|
| 2026.01.20 | ₩16,362 | ₩16,990 | ₩16,335 | ₩16,936 | +3.51% | 112.1만 |
|---|
| 2026.01.16 | ₩16,041 | ₩16,202 | ₩15,934 | ₩16,108 | +0.42% | 66.9만 |
|---|
| 2026.01.15 | ₩16,055 | ₩16,455 | ₩15,961 | ₩16,242 | +1.16% | 74.1만 |
|---|
| 2026.01.14 | ₩16,161 | ₩16,389 | ₩16,148 | ₩16,282 | +0.74% | 87.2만 |
|---|
| 2026.01.13 | ₩16,535 | ₩16,535 | ₩16,081 | ₩16,108 | -2.58% | 65.5만 |
|---|
| 2026.01.12 | ₩16,495 | ₩16,682 | ₩16,482 | ₩16,589 | +0.57% | 57만 |
|---|
| 2026.01.09 | ₩16,669 | ₩16,789 | ₩16,562 | ₩16,602 | -0.40% | 67.8만 |
|---|
| 2026.01.08 | ₩16,282 | ₩16,482 | ₩16,228 | ₩16,482 | +1.23% | 78만 |
|---|
| 2026.01.07 | ₩16,268 | ₩16,442 | ₩16,202 | ₩16,215 | -0.33% | 77.4만 |
|---|
| 2026.01.06 | ₩16,389 | ₩16,495 | ₩16,215 | ₩16,375 | -0.08% | 140.2만 |
|---|
| 2026.01.05 | ₩16,028 | ₩16,415 | ₩16,028 | ₩16,295 | +1.67% | 62만 |
|---|
| 2026.01.02 | ₩16,215 | ₩16,322 | ₩16,028 | ₩16,121 | -0.58% | 70.4만 |
|---|
| 2025.12.31 | ₩15,868 | ₩16,068 | ₩15,828 | ₩15,841 | -0.17% | 37.5만 |
|---|
| 2025.12.30 | ₩16,055 | ₩16,108 | ₩15,961 | ₩15,988 | -0.42% | 117.6만 |
|---|
| 2025.12.29 | ₩15,734 | ₩15,894 | ₩15,721 | ₩15,801 | +0.42% | 42.5만 |
|---|
| 2025.12.26 | ₩15,667 | ₩15,894 | ₩15,654 | ₩15,881 | +1.36% | 58.2만 |
|---|
| 2025.12.24 | ₩15,507 | ₩15,681 | ₩15,507 | ₩15,667 | +1.03% | 18.4만 |
|---|
| 2025.12.23 | ₩15,534 | ₩15,774 | ₩15,534 | ₩15,627 | +0.60% | 43.1만 |
|---|
| 2025.12.22 | ₩15,454 | ₩15,614 | ₩15,360 | ₩15,494 | +0.26% | 166만 |
|---|
| 2025.12.19 | ₩16,015 | ₩16,108 | ₩15,707 | ₩15,761 | -1.58% | 70.5만 |
|---|
| 2025.12.18 | ₩15,801 | ₩16,055 | ₩15,801 | ₩16,001 | +1.27% | 92만 |
|---|
| 2025.12.17 | ₩15,761 | ₩15,934 | ₩15,761 | ₩15,868 | +0.68% | 87.4만 |
|---|
| 2025.12.16 | ₩16,175 | ₩16,242 | ₩15,934 | ₩15,988 | -1.16% | 91.2만 |
|---|
| 2025.12.15 | ₩16,776 | ₩16,816 | ₩16,616 | ₩16,709 | -0.40% | 53만 |
|---|
| 2025.12.12 | ₩16,522 | ₩16,562 | ₩16,228 | ₩16,455 | -0.40% | 111.9만 |
|---|
| 2025.12.11 | ₩16,816 | ₩17,003 | ₩16,295 | ₩16,348 | -2.78% | 109.4만 |
|---|
| 2025.12.10 | ₩16,442 | ₩16,709 | ₩16,362 | ₩16,642 | +1.22% | 116.2만 |
|---|
| 2025.12.09 | ₩16,215 | ₩16,429 | ₩16,095 | ₩16,362 | +0.91% | 70.4만 |
|---|
| 2025.12.08 | ₩16,522 | ₩16,602 | ₩16,322 | ₩16,495 | -0.16% | 107.6만 |
|---|
| 2025.12.05 | ₩17,404 | ₩17,404 | ₩16,242 | ₩16,242 | -6.68% | 132.7만 |
|---|
| 2025.12.04 | ₩17,470 | ₩17,591 | ₩17,377 | ₩17,470 | 0.00% | 109.4만 |
|---|
| 2025.12.03 | ₩17,564 | ₩17,604 | ₩17,163 | ₩17,177 | -2.21% | 79만 |
|---|
| 2025.12.02 | ₩17,417 | ₩17,577 | ₩17,377 | ₩17,564 | +0.84% | 106.4만 |
|---|
| 2025.12.01 | ₩17,297 | ₩17,457 | ₩17,190 | ₩17,257 | -0.23% | 79.8만 |
|---|
| 2025.11.28 | ₩17,711 | ₩17,711 | ₩17,511 | ₩17,657 | -0.30% | 38.1만 |
|---|
| 2025.11.26 | ₩17,484 | ₩17,644 | ₩17,457 | ₩17,457 | -0.15% | 67.1만 |
|---|
| 2025.11.25 | ₩17,043 | ₩17,230 | ₩17,030 | ₩17,230 | +1.10% | 41.1만 |
|---|
| 2025.11.24 | ₩17,137 | ₩17,257 | ₩16,950 | ₩17,070 | -0.39% | 73.1만 |
|---|
| 2025.11.21 | ₩16,883 | ₩17,070 | ₩16,829 | ₩17,016 | +0.79% | 99.1만 |
|---|
| 2025.11.20 | ₩17,377 | ₩17,390 | ₩16,909 | ₩16,936 | -2.54% | 51만 |
|---|
| 2025.11.19 | ₩17,310 | ₩17,337 | ₩17,110 | ₩17,190 | -0.69% | 50.1만 |
|---|
| 2025.11.18 | ₩17,283 | ₩17,497 | ₩17,230 | ₩17,430 | +0.85% | 49.7만 |
|---|
| 2025.11.17 | ₩17,444 | ₩17,457 | ₩17,137 | ₩17,203 | -1.38% | 68.4만 |
|---|
| 2025.11.14 | ₩17,711 | ₩17,778 | ₩17,497 | ₩17,511 | -1.13% | 66.1만 |
|---|
| 2025.11.13 | ₩17,617 | ₩17,684 | ₩17,350 | ₩17,631 | +0.08% | 110만 |
|---|
| 2025.11.12 | ₩17,564 | ₩17,697 | ₩17,484 | ₩17,644 | +0.46% | 84만 |
|---|
| 2025.11.11 | ₩17,257 | ₩17,577 | ₩17,203 | ₩17,577 | +1.86% | 129.7만 |
|---|
| 2025.11.10 | ₩16,896 | ₩16,923 | ₩16,763 | ₩16,816 | -0.47% | 75.2만 |
|---|
| 2025.11.07 | ₩16,763 | ₩16,950 | ₩16,749 | ₩16,763 | 0.00% | 77.2만 |
|---|
| 2025.11.06 | ₩16,950 | ₩17,043 | ₩16,749 | ₩16,749 | -1.18% | 50.1만 |
|---|
| 2025.11.05 | ₩16,656 | ₩17,003 | ₩16,576 | ₩16,816 | +0.96% | 67.6만 |
|---|
| 2025.11.04 | ₩16,255 | ₩16,389 | ₩16,215 | ₩16,295 | +0.25% | 67.4만 |
|---|
| 2025.11.03 | ₩16,108 | ₩16,108 | ₩15,961 | ₩16,055 | -0.33% | 95.7만 |
|---|
| 2025.10.31 | ₩16,776 | ₩16,776 | ₩15,881 | ₩15,934 | -5.02% | 124.2만 |
|---|
| 2025.10.30 | ₩16,896 | ₩17,016 | ₩16,736 | ₩16,883 | -0.08% | 135.4만 |
|---|
| 2025.10.29 | ₩17,230 | ₩17,310 | ₩17,016 | ₩17,056 | -1.01% | 43만 |
|---|
| 2025.10.28 | ₩17,123 | ₩17,243 | ₩17,030 | ₩17,137 | +0.08% | 73.5만 |
|---|
| 2025.10.27 | ₩17,177 | ₩17,324 | ₩17,137 | ₩17,203 | +0.16% | 122.5만 |
|---|
| 2025.10.24 | ₩16,896 | ₩17,016 | ₩16,803 | ₩16,950 | +0.32% | 84.8만 |
|---|
| 2025.10.23 | ₩16,429 | ₩16,642 | ₩16,348 | ₩16,616 | +1.14% | 54.1만 |
|---|
| 2025.10.22 | ₩16,322 | ₩16,429 | ₩16,255 | ₩16,375 | +0.33% | 49.2만 |
|---|
| 2025.10.21 | ₩16,175 | ₩16,429 | ₩16,175 | ₩16,268 | +0.58% | 82.9만 |
|---|
| 2025.10.20 | ₩16,415 | ₩16,415 | ₩16,308 | ₩16,322 | -0.57% | 41.8만 |
|---|
| 2025.10.17 | ₩15,961 | ₩16,375 | ₩15,961 | ₩16,282 | +2.01% | 45.7만 |
|---|
| 2025.10.16 | ₩15,841 | ₩15,961 | ₩15,761 | ₩15,948 | +0.67% | 60.4만 |
|---|
| 2025.10.15 | ₩15,761 | ₩16,161 | ₩15,721 | ₩15,894 | +0.85% | 87.9만 |
|---|
| 2025.10.14 | ₩15,574 | ₩15,747 | ₩15,547 | ₩15,681 | +0.69% | 52.7만 |
|---|
| 2025.10.13 | ₩15,934 | ₩16,055 | ₩15,828 | ₩15,881 | -0.34% | 59.4만 |
|---|
| 2025.10.10 | ₩15,988 | ₩15,988 | ₩15,480 | ₩15,734 | -1.59% | 140.7만 |
|---|