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 | ₩16,806 | ₩16,900 | ₩16,177 | ₩16,325 | -2.87% | 263.3만 |
| 2026.10.08 | ₩16,846 | ₩17,074 | ₩16,806 | ₩16,927 | +0.48% | 189만 |
| 2026.10.07 | ₩17,020 | ₩17,154 | ₩16,833 | ₩17,007 | -0.08% | 134만 |
| 2026.10.06 | ₩17,194 | ₩17,208 | ₩16,846 | ₩16,913 | -1.63% | 156.7만 |
| 2026.10.05 | ₩17,034 | ₩17,382 | ₩16,833 | ₩16,887 | -0.86% | 238만 |
| 2026.10.02 | ₩15,241 | ₩15,441 | ₩14,946 | ₩15,441 | +1.32% | 89.2만 |
| 2026.10.01 | ₩15,254 | ₩15,428 | ₩15,080 | ₩15,201 | -0.35% | 109.5만 |
| 2026.09.30 | ₩15,508 | ₩15,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,321 |
| -1.21% |
| 96.8만 |
| 2026.09.29 | ₩15,027 | ₩15,227 | ₩14,973 | ₩15,227 | +1.34% | 68만 |
|---|
| 2026.09.28 | ₩15,227 | ₩15,294 | ₩15,080 | ₩15,107 | -0.79% | 85.3만 |
|---|
| 2026.09.25 | ₩15,522 | ₩15,629 | ₩15,375 | ₩15,522 | 0.00% | 89.2만 |
|---|
| 2026.09.24 | ₩15,575 | ₩15,856 | ₩15,575 | ₩15,642 | +0.43% | 252.3만 |
|---|
| 2026.09.23 | ₩15,856 | ₩15,910 | ₩15,562 | ₩15,589 | -1.69% | 139.8만 |
|---|
| 2026.09.22 | ₩15,896 | ₩16,044 | ₩15,843 | ₩15,977 | +0.51% | 63.2만 |
|---|
| 2026.09.21 | ₩16,338 | ₩16,365 | ₩15,990 | ₩16,084 | -1.56% | 115.3만 |
|---|
| 2026.09.18 | ₩15,896 | ₩16,097 | ₩15,763 | ₩15,990 | +0.59% | 299.7만 |
|---|
| 2026.09.17 | ₩15,950 | ₩16,204 | ₩15,776 | ₩16,057 | +0.67% | 252.5만 |
|---|
| 2026.09.16 | ₩15,856 | ₩15,990 | ₩15,803 | ₩15,870 | +0.08% | 159만 |
|---|
| 2026.09.15 | ₩15,803 | ₩15,990 | ₩15,749 | ₩15,910 | +0.68% | 232.7만 |
|---|
| 2026.09.14 | ₩15,468 | ₩15,923 | ₩15,441 | ₩15,910 | +2.85% | 137.3만 |
|---|
| 2026.09.11 | ₩16,030 | ₩16,097 | ₩15,709 | ₩15,856 | -1.09% | 92.4만 |
|---|
| 2026.09.10 | ₩15,575 | ₩16,017 | ₩15,562 | ₩15,950 | +2.41% | 91.3만 |
|---|
| 2026.09.09 | ₩15,682 | ₩15,856 | ₩15,615 | ₩15,776 | +0.60% | 94.4만 |
|---|
| 2026.09.08 | ₩15,843 | ₩16,044 | ₩15,776 | ₩15,789 | -0.34% | 128.1만 |
|---|
| 2026.09.04 | ₩15,656 | ₩15,843 | ₩15,575 | ₩15,602 | -0.34% | 119.5만 |
|---|
| 2026.09.03 | ₩16,057 | ₩16,110 | ₩15,816 | ₩15,910 | -0.92% | 137.7만 |
|---|
| 2026.09.02 | ₩15,749 | ₩15,950 | ₩15,682 | ₩15,816 | +0.42% | 99.6만 |
|---|
| 2026.09.01 | ₩15,495 | ₩15,749 | ₩15,468 | ₩15,508 | +0.09% | 153.5만 |
|---|
| 2026.08.31 | ₩15,388 | ₩15,482 | ₩15,281 | ₩15,441 | +0.35% | 157.9만 |
|---|
| 2026.08.28 | ₩15,227 | ₩15,294 | ₩15,000 | ₩15,241 | +0.09% | 169.3만 |
|---|
| 2026.08.27 | ₩15,375 | ₩15,401 | ₩15,147 | ₩15,160 | -1.39% | 101.5만 |
|---|
| 2026.08.26 | ₩15,589 | ₩15,629 | ₩15,482 | ₩15,535 | -0.34% | 94.4만 |
|---|
| 2026.08.25 | ₩15,334 | ₩15,615 | ₩15,214 | ₩15,589 | +1.66% | 93만 |
|---|
| 2026.08.24 | ₩15,040 | ₩15,455 | ₩15,040 | ₩15,321 | +1.87% | 97.2만 |
|---|
| 2026.08.21 | ₩15,201 | ₩15,455 | ₩15,174 | ₩15,294 | +0.62% | 117.2만 |
|---|
| 2026.08.20 | ₩15,241 | ₩15,267 | ₩15,013 | ₩15,027 | -1.40% | 117.1만 |
|---|
| 2026.08.19 | ₩15,455 | ₩15,562 | ₩15,321 | ₩15,375 | -0.52% | 220.4만 |
|---|
| 2026.08.18 | ₩15,321 | ₩15,441 | ₩15,094 | ₩15,107 | -1.40% | 167.6만 |
|---|
| 2026.08.17 | ₩15,455 | ₩15,522 | ₩15,254 | ₩15,254 | -1.30% | 138.1만 |
|---|
| 2026.08.14 | ₩15,134 | ₩15,321 | ₩14,960 | ₩15,267 | +0.88% | 596.4만 |
|---|
| 2026.08.13 | ₩15,468 | ₩15,468 | ₩15,053 | ₩15,174 | -1.90% | 228.5만 |
|---|
| 2026.08.12 | ₩15,589 | ₩15,696 | ₩15,361 | ₩15,495 | -0.60% | 369.6만 |
|---|
| 2026.08.11 | ₩16,017 | ₩16,017 | ₩15,522 | ₩15,575 | -2.76% | 97.1만 |
|---|
| 2026.08.10 | ₩15,950 | ₩16,044 | ₩15,896 | ₩15,963 | +0.08% | 68.3만 |
|---|
| 2026.08.07 | ₩16,231 | ₩16,258 | ₩15,977 | ₩16,070 | -0.99% | 123.1만 |
|---|
| 2026.08.06 | ₩16,418 | ₩16,552 | ₩16,164 | ₩16,164 | -1.55% | 171만 |
|---|
| 2026.08.05 | ₩16,432 | ₩16,485 | ₩16,218 | ₩16,325 | -0.65% | 116.7만 |
|---|
| 2026.08.04 | ₩16,953 | ₩17,007 | ₩16,472 | ₩16,485 | -2.76% | 113.5만 |
|---|
| 2026.08.03 | ₩17,275 | ₩17,328 | ₩16,953 | ₩17,020 | -1.47% | 70.6만 |
|---|
| 2026.07.31 | ₩17,355 | ₩17,556 | ₩17,261 | ₩17,288 | -0.39% | 141.7만 |
|---|
| 2026.07.30 | ₩16,940 | ₩17,368 | ₩16,913 | ₩17,234 | +1.74% | 273만 |
|---|
| 2026.07.29 | ₩17,489 | ₩17,489 | ₩16,900 | ₩17,074 | -2.37% | 216.4만 |
|---|
| 2026.07.28 | ₩18,198 | ₩18,318 | ₩17,408 | ₩17,596 | -3.31% | 274.5만 |
|---|
| 2026.07.27 | ₩18,800 | ₩19,001 | ₩18,800 | ₩18,880 | +0.43% | 80.4만 |
|---|
| 2026.07.24 | ₩18,332 | ₩18,840 | ₩18,278 | ₩18,800 | +2.55% | 101.3만 |
|---|
| 2026.07.23 | ₩18,439 | ₩18,639 | ₩18,158 | ₩18,332 | -0.58% | 145.5만 |
|---|
| 2026.07.22 | ₩18,827 | ₩19,081 | ₩18,626 | ₩18,787 | -0.21% | 157.8만 |
|---|
| 2026.07.21 | ₩18,787 | ₩18,907 | ₩18,639 | ₩18,894 | +0.57% | 92.5만 |
|---|
| 2026.07.20 | ₩18,720 | ₩18,907 | ₩18,599 | ₩18,773 | +0.29% | 94.3만 |
|---|
| 2026.07.17 | ₩18,559 | ₩18,800 | ₩18,492 | ₩18,666 | +0.58% | 83.7만 |
|---|
| 2026.07.16 | ₩18,532 | ₩18,747 | ₩18,479 | ₩18,599 | +0.36% | 94.6만 |
|---|
| 2026.07.15 | ₩18,546 | ₩18,773 | ₩18,492 | ₩18,639 | +0.51% | 129.6만 |
|---|
| 2026.07.14 | ₩18,519 | ₩18,813 | ₩18,452 | ₩18,773 | +1.37% | 139.2만 |
|---|
| 2026.07.13 | ₩18,573 | ₩18,599 | ₩18,091 | ₩18,131 | -2.38% | 81.5만 |
|---|
| 2026.07.10 | ₩18,372 | ₩18,747 | ₩18,332 | ₩18,653 | +1.53% | 88.5만 |
|---|
| 2026.07.09 | ₩17,837 | ₩18,091 | ₩17,730 | ₩17,997 | +0.90% | 104.8만 |
|---|
| 2026.07.08 | ₩17,770 | ₩18,024 | ₩17,770 | ₩17,783 | +0.08% | 88.5만 |
|---|
| 2026.07.07 | ₩18,158 | ₩18,185 | ₩17,730 | ₩17,770 | -2.14% | 96.8만 |
|---|
| 2026.07.06 | ₩17,930 | ₩18,077 | ₩17,636 | ₩18,024 | +0.52% | 150.2만 |
|---|
| 2026.07.02 | ₩17,596 | ₩17,770 | ₩17,515 | ₩17,730 | +0.76% | 114.1만 |
|---|
| 2026.07.01 | ₩17,301 | ₩17,676 | ₩17,288 | ₩17,382 | +0.46% | 176.7만 |
|---|
| 2026.06.30 | ₩17,502 | ₩17,703 | ₩17,382 | ₩17,609 | +0.61% | 105만 |
|---|
| 2026.06.29 | ₩17,917 | ₩17,957 | ₩17,676 | ₩17,756 | -0.90% | 80.5만 |
|---|
| 2026.06.26 | ₩17,890 | ₩18,091 | ₩17,890 | ₩17,997 | +0.60% | 162.7만 |
|---|
| 2026.06.25 | ₩17,756 | ₩17,944 | ₩17,623 | ₩17,890 | +0.75% | 108.8만 |
|---|
| 2026.06.24 | ₩17,703 | ₩17,837 | ₩17,475 | ₩17,596 | -0.60% | 112만 |
|---|
| 2026.06.23 | ₩17,368 | ₩17,783 | ₩17,368 | ₩17,689 | +1.85% | 106.9만 |
|---|
| 2026.06.22 | ₩17,234 | ₩17,462 | ₩17,047 | ₩17,395 | +0.93% | 130만 |
|---|
| 2026.06.18 | ₩17,194 | ₩17,261 | ₩16,833 | ₩16,846 | -2.02% | 95.7만 |
|---|
| 2026.06.17 | ₩17,623 | ₩17,837 | ₩17,261 | ₩17,342 | -1.59% | 125.1만 |
|---|
| 2026.06.16 | ₩17,542 | ₩17,663 | ₩17,395 | ₩17,649 | +0.61% | 102.1만 |
|---|
| 2026.06.15 | ₩18,144 | ₩18,211 | ₩17,582 | ₩17,676 | -2.58% | 86.8만 |
|---|
| 2026.06.12 | ₩17,796 | ₩17,984 | ₩17,756 | ₩17,877 | +0.45% | 58.9만 |
|---|
| 2026.06.11 | ₩17,315 | ₩17,743 | ₩17,248 | ₩17,623 | +1.78% | 70.7만 |
|---|
| 2026.06.10 | ₩16,953 | ₩17,261 | ₩16,953 | ₩17,154 | +1.18% | 121.7만 |
|---|
| 2026.06.09 | ₩17,368 | ₩17,382 | ₩17,007 | ₩17,141 | -1.31% | 116.9만 |
|---|
| 2026.06.08 | ₩16,980 | ₩17,248 | ₩16,940 | ₩17,141 | +0.95% | 88만 |
|---|
| 2026.06.05 | ₩17,623 | ₩17,663 | ₩17,074 | ₩17,141 | -2.73% | 96.9만 |
|---|
| 2026.06.04 | ₩17,676 | ₩17,703 | ₩17,449 | ₩17,609 | -0.38% | 84.3만 |
|---|
| 2026.06.03 | ₩17,756 | ₩17,970 | ₩17,636 | ₩17,676 | -0.45% | 162.1만 |
|---|
| 2026.06.02 | ₩17,850 | ₩18,158 | ₩17,730 | ₩18,051 | +1.12% | 135.2만 |
|---|
| 2026.06.01 | ₩17,649 | ₩17,810 | ₩17,609 | ₩17,649 | 0.00% | 100.1만 |
|---|
| 2026.05.29 | ₩17,823 | ₩17,823 | ₩17,435 | ₩17,582 | -1.35% | 191.1만 |
|---|
| 2026.05.28 | ₩17,863 | ₩18,077 | ₩17,756 | ₩17,837 | -0.15% | 70.2만 |
|---|
| 2026.05.27 | ₩17,890 | ₩18,292 | ₩17,890 | ₩17,930 | +0.22% | 132.7만 |
|---|
| 2026.05.26 | ₩17,984 | ₩18,091 | ₩17,756 | ₩18,064 | +0.45% | 126.8만 |
|---|
| 2026.05.22 | ₩18,131 | ₩18,131 | ₩17,730 | ₩17,904 | -1.25% | 80.2만 |
|---|
| 2026.05.21 | ₩18,506 | ₩19,054 | ₩18,506 | ₩18,854 | +1.88% | 70.9만 |
|---|
| 2026.05.20 | ₩18,546 | ₩19,041 | ₩18,519 | ₩18,907 | +1.95% | 112.8만 |
|---|
| 2026.05.19 | ₩18,519 | ₩18,773 | ₩18,292 | ₩18,372 | -0.79% | 102.5만 |
|---|
| 2026.05.18 | ₩18,747 | ₩18,894 | ₩18,613 | ₩18,854 | +0.57% | 69.7만 |
|---|
| 2026.05.15 | ₩18,840 | ₩19,068 | ₩18,747 | ₩18,760 | -0.43% | 70.3만 |
|---|
| 2026.05.14 | ₩19,282 | ₩19,308 | ₩19,001 | ₩19,108 | -0.90% | 102.5만 |
|---|
| 2026.05.13 | ₩19,589 | ₩19,656 | ₩18,987 | ₩19,054 | -2.73% | 113.2만 |
|---|
| 2026.05.12 | ₩19,817 | ₩19,978 | ₩19,710 | ₩19,777 | -0.20% | 83.9만 |
|---|
| 2026.05.11 | ₩20,018 | ₩20,058 | ₩19,389 | ₩19,723 | -1.47% | 243.7만 |
|---|
| 2026.05.08 | ₩21,102 | ₩21,356 | ₩20,861 | ₩20,874 | -1.08% | 150.9만 |
|---|
| 2026.05.07 | ₩21,142 | ₩21,142 | ₩20,580 | ₩20,580 | -2.66% | 183.5만 |
|---|
| 2026.05.06 | ₩21,490 | ₩21,516 | ₩21,115 | ₩21,316 | -0.81% | 101.2만 |
|---|
| 2026.05.05 | ₩21,543 | ₩21,998 | ₩21,409 | ₩21,677 | +0.62% | 90.2만 |
|---|
| 2026.05.04 | ₩21,275 | ₩21,463 | ₩20,941 | ₩21,088 | -0.88% | 156.7만 |
|---|
| 2026.05.01 | ₩21,249 | ₩21,275 | ₩21,048 | ₩21,102 | -0.69% | 44.5만 |
|---|
| 2026.04.30 | ₩20,767 | ₩21,329 | ₩20,647 | ₩21,235 | +2.26% | 85.2만 |
|---|
| 2026.04.29 | ₩20,700 | ₩20,861 | ₩20,352 | ₩20,352 | -1.68% | 70.2만 |
|---|
| 2026.04.28 | ₩20,887 | ₩21,075 | ₩20,566 | ₩20,981 | +0.45% | 112.2만 |
|---|
| 2026.04.27 | ₩21,610 | ₩21,744 | ₩21,342 | ₩21,383 | -1.05% | 91만 |
|---|
| 2026.04.24 | ₩21,342 | ₩21,543 | ₩21,195 | ₩21,476 | +0.63% | 74.4만 |
|---|
| 2026.04.23 | ₩21,316 | ₩21,543 | ₩21,289 | ₩21,383 | +0.31% | 87.1만 |
|---|
| 2026.04.22 | ₩21,945 | ₩21,971 | ₩21,209 | ₩21,235 | -3.23% | 109.7만 |
|---|
| 2026.04.21 | ₩22,065 | ₩22,172 | ₩21,570 | ₩21,650 | -1.88% | 123.2만 |
|---|
| 2026.04.20 | ₩21,931 | ₩22,132 | ₩21,864 | ₩22,092 | +0.73% | 72.2만 |
|---|
| 2026.04.17 | ₩22,145 | ₩22,252 | ₩21,891 | ₩21,931 | -0.97% | 81.2만 |
|---|
| 2026.04.16 | ₩22,212 | ₩22,239 | ₩21,757 | ₩22,025 | -0.84% | 144.2만 |
|---|
| 2026.04.15 | ₩22,413 | ₩22,507 | ₩22,185 | ₩22,279 | -0.60% | 164.9만 |
|---|
| 2026.04.14 | ₩22,707 | ₩22,721 | ₩22,132 | ₩22,145 | -2.47% | 177만 |
|---|
| 2026.04.13 | ₩22,721 | ₩22,721 | ₩22,199 | ₩22,426 | -1.30% | 123.4만 |
|---|
| 2026.04.10 | ₩22,814 | ₩23,095 | ₩22,801 | ₩22,935 | +0.53% | 83.9만 |
|---|
| 2026.04.09 | ₩22,239 | ₩22,788 | ₩22,239 | ₩22,640 | +1.81% | 105.5만 |
|---|
| 2026.04.08 | ₩22,346 | ₩22,386 | ₩21,985 | ₩22,172 | -0.78% | 72.5만 |
|---|
| 2026.04.07 | ₩21,128 | ₩21,342 | ₩20,901 | ₩21,262 | +0.63% | 66.5만 |
|---|
| 2026.04.06 | ₩21,396 | ₩21,516 | ₩21,155 | ₩21,222 | -0.81% | 46만 |
|---|
| 2026.04.02 | ₩21,316 | ₩21,690 | ₩21,235 | ₩21,449 | +0.63% | 59.3만 |
|---|
| 2026.04.01 | ₩21,369 | ₩21,690 | ₩21,249 | ₩21,650 | +1.31% | 77.6만 |
|---|
| 2026.03.31 | ₩20,847 | ₩21,316 | ₩20,767 | ₩21,289 | +2.12% | 88.9만 |
|---|
| 2026.03.30 | ₩20,673 | ₩20,673 | ₩20,285 | ₩20,379 | -1.42% | 68.8만 |
|---|
| 2026.03.27 | ₩20,513 | ₩20,767 | ₩20,352 | ₩20,406 | -0.52% | 91.6만 |
|---|
| 2026.03.26 | ₩20,981 | ₩21,048 | ₩20,486 | ₩20,540 | -2.10% | 77.2만 |
|---|
| 2026.03.25 | ₩21,235 | ₩21,476 | ₩21,142 | ₩21,209 | -0.13% | 98.3만 |
|---|
| 2026.03.24 | ₩20,379 | ₩21,021 | ₩20,339 | ₩20,941 | +2.76% | 109.6만 |
|---|
| 2026.03.23 | ₩20,713 | ₩21,048 | ₩20,566 | ₩20,713 | 0.00% | 126.2만 |
|---|
| 2026.03.20 | ₩20,647 | ₩20,660 | ₩20,165 | ₩20,325 | -1.56% | 173만 |
|---|
| 2026.03.19 | ₩20,459 | ₩21,168 | ₩20,352 | ₩20,887 | +2.09% | 112.5만 |
|---|
| 2026.03.18 | ₩20,981 | ₩21,142 | ₩20,754 | ₩20,807 | -0.83% | 147.6만 |
|---|
| 2026.03.17 | ₩21,035 | ₩21,275 | ₩20,834 | ₩21,035 | 0.00% | 75.1만 |
|---|
| 2026.03.16 | ₩20,807 | ₩20,968 | ₩20,606 | ₩20,901 | +0.45% | 91.7만 |
|---|
| 2026.03.13 | ₩21,021 | ₩21,168 | ₩20,499 | ₩20,540 | -2.29% | 83.8만 |
|---|
| 2026.03.12 | ₩20,821 | ₩20,901 | ₩20,526 | ₩20,606 | -1.03% | 97.8만 |
|---|
| 2026.03.11 | ₩20,954 | ₩21,664 | ₩20,821 | ₩21,396 | +2.11% | 105.2만 |
|---|
| 2026.03.10 | ₩21,503 | ₩22,052 | ₩21,490 | ₩21,771 | +1.24% | 95.7만 |
|---|
| 2026.03.09 | ₩21,115 | ₩21,597 | ₩20,847 | ₩21,530 | +1.96% | 96.7만 |
|---|
| 2026.03.06 | ₩20,807 | ₩21,329 | ₩20,807 | ₩21,115 | +1.48% | 121.3만 |
|---|
| 2026.03.05 | ₩21,356 | ₩21,436 | ₩20,954 | ₩21,262 | -0.44% | 91.4만 |
|---|
| 2026.03.04 | ₩21,423 | ₩22,011 | ₩21,316 | ₩21,945 | +2.44% | 88.2만 |
|---|
| 2026.03.03 | ₩20,700 | ₩21,249 | ₩20,446 | ₩21,021 | +1.55% | 146.8만 |
|---|
| 2026.03.02 | ₩21,757 | ₩22,132 | ₩21,543 | ₩21,851 | +0.43% | 94.7만 |
|---|
| 2026.02.27 | ₩22,078 | ₩22,680 | ₩22,078 | ₩22,627 | +2.48% | 159만 |
|---|
| 2026.02.26 | ₩22,132 | ₩22,252 | ₩21,797 | ₩22,172 | +0.18% | 92.5만 |
|---|
| 2026.02.25 | ₩21,985 | ₩22,185 | ₩21,931 | ₩21,998 | +0.06% | 62.5만 |
|---|
| 2026.02.24 | ₩21,597 | ₩22,212 | ₩21,570 | ₩22,185 | +2.73% | 108.8만 |
|---|
| 2026.02.23 | ₩21,704 | ₩21,837 | ₩21,516 | ₩21,730 | +0.12% | 97.2만 |
|---|
| 2026.02.20 | ₩20,713 | ₩21,155 | ₩20,687 | ₩21,061 | +1.68% | 71.9만 |
|---|
| 2026.02.19 | ₩21,088 | ₩21,168 | ₩20,887 | ₩20,994 | -0.44% | 72.6만 |
|---|
| 2026.02.18 | ₩21,021 | ₩21,235 | ₩20,566 | ₩20,727 | -1.40% | 112.9만 |
|---|
| 2026.02.17 | ₩20,981 | ₩21,383 | ₩20,941 | ₩21,048 | +0.32% | 62.7만 |
|---|
| 2026.02.13 | ₩20,847 | ₩21,075 | ₩20,754 | ₩21,035 | +0.90% | 71.6만 |
|---|
| 2026.02.12 | ₩21,449 | ₩21,650 | ₩21,142 | ₩21,302 | -0.69% | 142.9만 |
|---|
| 2026.02.11 | ₩21,918 | ₩22,038 | ₩21,021 | ₩21,142 | -3.54% | 197만 |
|---|
| 2026.02.10 | ₩20,580 | ₩20,981 | ₩20,499 | ₩20,821 | +1.17% | 101.8만 |
|---|
| 2026.02.09 | ₩19,924 | ₩20,486 | ₩19,897 | ₩20,459 | +2.69% | 90.5만 |
|---|
| 2026.02.06 | ₩19,911 | ₩19,991 | ₩19,656 | ₩19,964 | +0.27% | 60.8만 |
|---|
| 2026.02.05 | ₩19,763 | ₩19,924 | ₩19,482 | ₩19,683 | -0.41% | 105.5만 |
|---|
| 2026.02.04 | ₩19,549 | ₩19,563 | ₩19,188 | ₩19,308 | -1.23% | 74.2만 |
|---|
| 2026.02.03 | ₩19,282 | ₩19,710 | ₩19,282 | ₩19,616 | +1.73% | 100.5만 |
|---|
| 2026.02.02 | ₩19,001 | ₩19,268 | ₩18,974 | ₩19,108 | +0.56% | 53.6만 |
|---|
| 2026.01.30 | ₩19,188 | ₩19,308 | ₩18,880 | ₩18,974 | -1.12% | 90.2만 |
|---|
| 2026.01.29 | ₩19,603 | ₩19,630 | ₩18,934 | ₩19,335 | -1.37% | 86.5만 |
|---|
| 2026.01.28 | ₩19,362 | ₩19,509 | ₩19,121 | ₩19,442 | +0.41% | 67.1만 |
|---|
| 2026.01.27 | ₩19,161 | ₩19,215 | ₩18,961 | ₩19,121 | -0.21% | 80.9만 |
|---|
| 2026.01.26 | ₩18,626 | ₩18,867 | ₩18,506 | ₩18,720 | +0.50% | 86.3만 |
|---|
| 2026.01.23 | ₩18,358 | ₩18,840 | ₩18,332 | ₩18,666 | +1.68% | 120.7만 |
|---|
| 2026.01.22 | ₩17,636 | ₩18,332 | ₩17,636 | ₩18,211 | +3.26% | 86.4만 |
|---|
| 2026.01.21 | ₩17,114 | ₩17,395 | ₩17,034 | ₩17,395 | +1.64% | 84.5만 |
|---|
| 2026.01.20 | ₩16,391 | ₩17,020 | ₩16,365 | ₩16,967 | +3.51% | 112.1만 |
|---|
| 2026.01.16 | ₩16,070 | ₩16,231 | ₩15,963 | ₩16,137 | +0.42% | 66.9만 |
|---|
| 2026.01.15 | ₩16,084 | ₩16,485 | ₩15,990 | ₩16,271 | +1.16% | 74.1만 |
|---|
| 2026.01.14 | ₩16,191 | ₩16,418 | ₩16,177 | ₩16,311 | +0.74% | 87.2만 |
|---|
| 2026.01.13 | ₩16,565 | ₩16,565 | ₩16,110 | ₩16,137 | -2.58% | 65.5만 |
|---|
| 2026.01.12 | ₩16,525 | ₩16,713 | ₩16,512 | ₩16,619 | +0.57% | 57만 |
|---|
| 2026.01.09 | ₩16,699 | ₩16,820 | ₩16,592 | ₩16,632 | -0.40% | 67.8만 |
|---|
| 2026.01.08 | ₩16,311 | ₩16,512 | ₩16,258 | ₩16,512 | +1.23% | 78만 |
|---|
| 2026.01.07 | ₩16,298 | ₩16,472 | ₩16,231 | ₩16,244 | -0.33% | 77.4만 |
|---|
| 2026.01.06 | ₩16,418 | ₩16,525 | ₩16,244 | ₩16,405 | -0.08% | 140.2만 |
|---|
| 2026.01.05 | ₩16,057 | ₩16,445 | ₩16,057 | ₩16,325 | +1.67% | 62만 |
|---|
| 2026.01.02 | ₩16,244 | ₩16,351 | ₩16,057 | ₩16,151 | -0.58% | 70.4만 |
|---|
| 2025.12.31 | ₩15,896 | ₩16,097 | ₩15,856 | ₩15,870 | -0.17% | 37.5만 |
|---|
| 2025.12.30 | ₩16,084 | ₩16,137 | ₩15,990 | ₩16,017 | -0.42% | 117.6만 |
|---|
| 2025.12.29 | ₩15,763 | ₩15,923 | ₩15,749 | ₩15,829 | +0.42% | 42.5만 |
|---|
| 2025.12.26 | ₩15,696 | ₩15,923 | ₩15,682 | ₩15,910 | +1.36% | 58.2만 |
|---|
| 2025.12.24 | ₩15,535 | ₩15,709 | ₩15,535 | ₩15,696 | +1.03% | 18.4만 |
|---|
| 2025.12.23 | ₩15,562 | ₩15,803 | ₩15,562 | ₩15,656 | +0.60% | 43.1만 |
|---|
| 2025.12.22 | ₩15,482 | ₩15,642 | ₩15,388 | ₩15,522 | +0.26% | 166만 |
|---|
| 2025.12.19 | ₩16,044 | ₩16,137 | ₩15,736 | ₩15,789 | -1.58% | 70.5만 |
|---|
| 2025.12.18 | ₩15,829 | ₩16,084 | ₩15,829 | ₩16,030 | +1.27% | 92만 |
|---|
| 2025.12.17 | ₩15,789 | ₩15,963 | ₩15,789 | ₩15,896 | +0.68% | 87.4만 |
|---|
| 2025.12.16 | ₩16,204 | ₩16,271 | ₩15,963 | ₩16,017 | -1.16% | 91.2만 |
|---|
| 2025.12.15 | ₩16,806 | ₩16,846 | ₩16,646 | ₩16,739 | -0.40% | 53만 |
|---|
| 2025.12.12 | ₩16,552 | ₩16,592 | ₩16,258 | ₩16,485 | -0.40% | 111.9만 |
|---|
| 2025.12.11 | ₩16,846 | ₩17,034 | ₩16,325 | ₩16,378 | -2.78% | 109.4만 |
|---|
| 2025.12.10 | ₩16,472 | ₩16,739 | ₩16,391 | ₩16,672 | +1.22% | 116.2만 |
|---|
| 2025.12.09 | ₩16,244 | ₩16,458 | ₩16,124 | ₩16,391 | +0.91% | 70.4만 |
|---|
| 2025.12.08 | ₩16,552 | ₩16,632 | ₩16,351 | ₩16,525 | -0.16% | 107.6만 |
|---|
| 2025.12.05 | ₩17,435 | ₩17,435 | ₩16,271 | ₩16,271 | -6.68% | 132.7만 |
|---|
| 2025.12.04 | ₩17,502 | ₩17,623 | ₩17,408 | ₩17,502 | 0.00% | 109.4만 |
|---|
| 2025.12.03 | ₩17,596 | ₩17,636 | ₩17,194 | ₩17,208 | -2.21% | 79만 |
|---|
| 2025.12.02 | ₩17,449 | ₩17,609 | ₩17,408 | ₩17,596 | +0.84% | 106.4만 |
|---|
| 2025.12.01 | ₩17,328 | ₩17,489 | ₩17,221 | ₩17,288 | -0.23% | 79.8만 |
|---|
| 2025.11.28 | ₩17,743 | ₩17,743 | ₩17,542 | ₩17,689 | -0.30% | 38.1만 |
|---|
| 2025.11.26 | ₩17,515 | ₩17,676 | ₩17,489 | ₩17,489 | -0.15% | 67.1만 |
|---|
| 2025.11.25 | ₩17,074 | ₩17,261 | ₩17,061 | ₩17,261 | +1.10% | 41.1만 |
|---|
| 2025.11.24 | ₩17,168 | ₩17,288 | ₩16,980 | ₩17,101 | -0.39% | 73.1만 |
|---|
| 2025.11.21 | ₩16,913 | ₩17,101 | ₩16,860 | ₩17,047 | +0.79% | 99.1만 |
|---|
| 2025.11.20 | ₩17,408 | ₩17,422 | ₩16,940 | ₩16,967 | -2.54% | 51만 |
|---|
| 2025.11.19 | ₩17,342 | ₩17,368 | ₩17,141 | ₩17,221 | -0.69% | 50.1만 |
|---|
| 2025.11.18 | ₩17,315 | ₩17,529 | ₩17,261 | ₩17,462 | +0.85% | 49.7만 |
|---|
| 2025.11.17 | ₩17,475 | ₩17,489 | ₩17,168 | ₩17,234 | -1.38% | 68.4만 |
|---|
| 2025.11.14 | ₩17,743 | ₩17,810 | ₩17,529 | ₩17,542 | -1.13% | 66.1만 |
|---|
| 2025.11.13 | ₩17,649 | ₩17,716 | ₩17,382 | ₩17,663 | +0.08% | 110만 |
|---|
| 2025.11.12 | ₩17,596 | ₩17,730 | ₩17,515 | ₩17,676 | +0.46% | 84만 |
|---|
| 2025.11.11 | ₩17,288 | ₩17,609 | ₩17,234 | ₩17,609 | +1.86% | 129.7만 |
|---|
| 2025.11.10 | ₩16,927 | ₩16,953 | ₩16,793 | ₩16,846 | -0.47% | 75.2만 |
|---|
| 2025.11.07 | ₩16,793 | ₩16,980 | ₩16,780 | ₩16,793 | 0.00% | 77.2만 |
|---|
| 2025.11.06 | ₩16,980 | ₩17,074 | ₩16,780 | ₩16,780 | -1.18% | 50.1만 |
|---|
| 2025.11.05 | ₩16,686 | ₩17,034 | ₩16,606 | ₩16,846 | +0.96% | 67.6만 |
|---|
| 2025.11.04 | ₩16,284 | ₩16,418 | ₩16,244 | ₩16,325 | +0.25% | 67.4만 |
|---|
| 2025.11.03 | ₩16,137 | ₩16,137 | ₩15,990 | ₩16,084 | -0.33% | 95.7만 |
|---|
| 2025.10.31 | ₩16,806 | ₩16,806 | ₩15,910 | ₩15,963 | -5.02% | 124.2만 |
|---|
| 2025.10.30 | ₩16,927 | ₩17,047 | ₩16,766 | ₩16,913 | -0.08% | 135.4만 |
|---|
| 2025.10.29 | ₩17,261 | ₩17,342 | ₩17,047 | ₩17,087 | -1.01% | 43만 |
|---|
| 2025.10.28 | ₩17,154 | ₩17,275 | ₩17,061 | ₩17,168 | +0.08% | 73.5만 |
|---|
| 2025.10.27 | ₩17,208 | ₩17,355 | ₩17,168 | ₩17,234 | +0.16% | 122.5만 |
|---|
| 2025.10.24 | ₩16,927 | ₩17,047 | ₩16,833 | ₩16,980 | +0.32% | 84.8만 |
|---|
| 2025.10.23 | ₩16,458 | ₩16,672 | ₩16,378 | ₩16,646 | +1.14% | 54.1만 |
|---|
| 2025.10.22 | ₩16,351 | ₩16,458 | ₩16,284 | ₩16,405 | +0.33% | 49.2만 |
|---|
| 2025.10.21 | ₩16,204 | ₩16,458 | ₩16,204 | ₩16,298 | +0.58% | 82.9만 |
|---|
| 2025.10.20 | ₩16,445 | ₩16,445 | ₩16,338 | ₩16,351 | -0.57% | 41.8만 |
|---|
| 2025.10.17 | ₩15,990 | ₩16,405 | ₩15,990 | ₩16,311 | +2.01% | 45.7만 |
|---|
| 2025.10.16 | ₩15,870 | ₩15,990 | ₩15,789 | ₩15,977 | +0.67% | 60.4만 |
|---|
| 2025.10.15 | ₩15,789 | ₩16,191 | ₩15,749 | ₩15,923 | +0.85% | 87.9만 |
|---|
| 2025.10.14 | ₩15,602 | ₩15,776 | ₩15,575 | ₩15,709 | +0.69% | 52.7만 |
|---|
| 2025.10.13 | ₩15,963 | ₩16,084 | ₩15,856 | ₩15,910 | -0.34% | 59.4만 |
|---|
| 2025.10.10 | ₩16,017 | ₩16,017 | ₩15,508 | ₩15,763 | -1.59% | 140.7만 |
|---|