시장 데이터를 불러오는 중
전체 종목
보다폰 그룹 ADR 과거 주가
Vodafone Group Plc - American Depositary Shares each representing ten Ordinary Shares · VOD · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vodafone Group Plc - American Depositary Shares each representing ten Ordinary Shares · VOD · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,169 | ₩21,290 | ₩20,794 | ₩20,874 | -1.39% | 651.7만 |
| 2026.10.08 | ₩22,135 | ₩22,310 | ₩21,907 | ₩22,108 | -0.12% | 382.1만 |
| 2026.10.07 | ₩22,444 | ₩22,712 | ₩22,430 | ₩22,524 | +0.36% | 402만 |
| 2026.10.06 | ₩22,243 | ₩22,350 | ₩22,028 | ₩22,175 | -0.30% | 339.9만 |
| 2026.10.05 | ₩22,578 | ₩22,645 | ₩22,457 | ₩22,524 | -0.24% | 240.9만 |
| 2026.10.02 | ₩22,457 | ₩22,685 | ₩22,377 | ₩22,565 | +0.48% | 418만 |
| 2026.10.01 | ₩21,813 | ₩21,974 | ₩21,679 | ₩21,974 | +0.74% | 610.2만 |
| 2026.09.30 | ₩22,028 | ₩22,028 | ₩21,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,666 |
| -1.64% |
| 335.5만 |
| 2026.09.29 | ₩22,001 | ₩22,055 | ₩21,733 | ₩21,907 | -0.43% | 376.5만 |
|---|
| 2026.09.28 | ₩22,565 | ₩22,618 | ₩22,202 | ₩22,243 | -1.43% | 239.2만 |
|---|
| 2026.09.25 | ₩22,243 | ₩22,310 | ₩22,149 | ₩22,296 | +0.24% | 248.2만 |
|---|
| 2026.09.24 | ₩22,243 | ₩22,256 | ₩22,068 | ₩22,122 | -0.54% | 242.3만 |
|---|
| 2026.09.23 | ₩21,800 | ₩22,068 | ₩21,760 | ₩21,934 | +0.62% | 346.1만 |
|---|
| 2026.09.22 | ₩22,551 | ₩22,605 | ₩22,283 | ₩22,296 | -1.13% | 243.2만 |
|---|
| 2026.09.21 | ₩22,887 | ₩22,913 | ₩22,726 | ₩22,833 | -0.23% | 331.2만 |
|---|
| 2026.09.18 | ₩22,444 | ₩22,806 | ₩22,363 | ₩22,739 | +1.32% | 659.1만 |
|---|
| 2026.09.17 | ₩23,557 | ₩23,598 | ₩23,396 | ₩23,504 | -0.23% | 407.3만 |
|---|
| 2026.09.16 | ₩23,530 | ₩23,665 | ₩23,195 | ₩23,423 | -0.46% | 380.3만 |
|---|
| 2026.09.15 | ₩23,571 | ₩23,758 | ₩23,530 | ₩23,718 | +0.63% | 291만 |
|---|
| 2026.09.14 | ₩23,477 | ₩23,638 | ₩23,289 | ₩23,517 | +0.17% | 260.2만 |
|---|
| 2026.09.11 | ₩23,410 | ₩23,477 | ₩23,235 | ₩23,343 | -0.29% | 223.4만 |
|---|
| 2026.09.10 | ₩23,168 | ₩23,383 | ₩23,141 | ₩23,249 | +0.35% | 230만 |
|---|
| 2026.09.09 | ₩23,302 | ₩23,356 | ₩22,954 | ₩22,980 | -1.38% | 319.4만 |
|---|
| 2026.09.08 | ₩23,074 | ₩23,276 | ₩23,074 | ₩23,222 | +0.64% | 324.6만 |
|---|
| 2026.09.04 | ₩22,685 | ₩23,007 | ₩22,658 | ₩22,672 | -0.06% | 507만 |
|---|
| 2026.09.03 | ₩22,363 | ₩22,377 | ₩22,135 | ₩22,243 | -0.54% | 285.7만 |
|---|
| 2026.09.02 | ₩21,384 | ₩21,719 | ₩21,317 | ₩21,558 | +0.82% | 259.9만 |
|---|
| 2026.09.01 | ₩21,518 | ₩21,693 | ₩21,478 | ₩21,532 | +0.06% | 388.2만 |
|---|
| 2026.08.31 | ₩21,505 | ₩21,585 | ₩21,478 | ₩21,518 | +0.06% | 191.1만 |
|---|
| 2026.08.28 | ₩21,464 | ₩21,532 | ₩21,344 | ₩21,518 | +0.25% | 223.4만 |
|---|
| 2026.08.27 | ₩21,049 | ₩21,424 | ₩21,022 | ₩21,303 | +1.21% | 264만 |
|---|
| 2026.08.26 | ₩21,411 | ₩21,464 | ₩21,317 | ₩21,384 | -0.13% | 445.4만 |
|---|
| 2026.08.25 | ₩21,371 | ₩21,652 | ₩21,223 | ₩21,639 | +1.26% | 215.7만 |
|---|
| 2026.08.24 | ₩21,210 | ₩21,478 | ₩21,196 | ₩21,438 | +1.08% | 229.3만 |
|---|
| 2026.08.21 | ₩21,424 | ₩21,451 | ₩21,263 | ₩21,411 | -0.06% | 249만 |
|---|
| 2026.08.20 | ₩21,558 | ₩21,666 | ₩21,464 | ₩21,478 | -0.37% | 195.8만 |
|---|
| 2026.08.19 | ₩21,652 | ₩21,827 | ₩21,625 | ₩21,693 | +0.19% | 269.3만 |
|---|
| 2026.08.18 | ₩21,800 | ₩21,867 | ₩21,558 | ₩21,639 | -0.74% | 270.9만 |
|---|
| 2026.08.17 | ₩21,706 | ₩21,786 | ₩21,572 | ₩21,733 | +0.12% | 389.9만 |
|---|
| 2026.08.14 | ₩21,840 | ₩22,055 | ₩21,813 | ₩22,028 | +0.86% | 246.3만 |
|---|
| 2026.08.13 | ₩21,478 | ₩21,760 | ₩21,464 | ₩21,760 | +1.31% | 243만 |
|---|
| 2026.08.12 | ₩21,599 | ₩21,652 | ₩21,491 | ₩21,585 | -0.06% | 391.9만 |
|---|
| 2026.08.11 | ₩21,143 | ₩21,424 | ₩21,129 | ₩21,330 | +0.89% | 412.8만 |
|---|
| 2026.08.10 | ₩21,223 | ₩21,263 | ₩21,116 | ₩21,129 | -0.44% | 315.6만 |
|---|
| 2026.08.07 | ₩21,639 | ₩21,773 | ₩21,518 | ₩21,719 | +0.37% | 679.9만 |
|---|
| 2026.08.06 | ₩21,371 | ₩21,532 | ₩21,303 | ₩21,464 | +0.44% | 574.8만 |
|---|
| 2026.08.05 | ₩20,821 | ₩20,821 | ₩20,485 | ₩20,539 | -1.35% | 376.9만 |
|---|
| 2026.08.04 | ₩21,116 | ₩21,169 | ₩20,914 | ₩21,049 | -0.32% | 721.1만 |
|---|
| 2026.08.03 | ₩21,464 | ₩21,464 | ₩20,874 | ₩20,941 | -2.44% | 1031.1만 |
|---|
| 2026.07.31 | ₩20,941 | ₩21,303 | ₩20,767 | ₩21,169 | +1.09% | 335.9만 |
|---|
| 2026.07.30 | ₩21,693 | ₩21,840 | ₩21,411 | ₩21,652 | -0.19% | 387.9만 |
|---|
| 2026.07.29 | ₩21,800 | ₩21,827 | ₩21,572 | ₩21,639 | -0.74% | 394.2만 |
|---|
| 2026.07.28 | ₩21,840 | ₩22,001 | ₩21,760 | ₩21,988 | +0.68% | 416.4만 |
|---|
| 2026.07.27 | ₩21,344 | ₩21,585 | ₩21,183 | ₩21,196 | -0.69% | 600.3만 |
|---|
| 2026.07.24 | ₩20,418 | ₩20,512 | ₩20,324 | ₩20,324 | -0.46% | 290.4만 |
|---|
| 2026.07.23 | ₩20,700 | ₩20,861 | ₩20,418 | ₩20,458 | -1.17% | 329.9만 |
|---|
| 2026.07.22 | ₩21,022 | ₩21,089 | ₩20,794 | ₩20,807 | -1.02% | 368만 |
|---|
| 2026.07.21 | ₩20,351 | ₩20,525 | ₩20,244 | ₩20,485 | +0.66% | 276.2만 |
|---|
| 2026.07.20 | ₩20,740 | ₩20,807 | ₩20,592 | ₩20,660 | -0.39% | 378.2만 |
|---|
| 2026.07.17 | ₩21,464 | ₩21,532 | ₩21,008 | ₩21,116 | -1.63% | 497.7만 |
|---|
| 2026.07.16 | ₩20,418 | ₩20,982 | ₩20,364 | ₩20,955 | +2.63% | 528만 |
|---|
| 2026.07.15 | ₩20,230 | ₩20,378 | ₩20,177 | ₩20,230 | 0.00% | 348.1만 |
|---|
| 2026.07.14 | ₩21,102 | ₩21,183 | ₩20,794 | ₩20,874 | -1.08% | 484.3만 |
|---|
| 2026.07.13 | ₩20,660 | ₩20,888 | ₩20,458 | ₩20,753 | +0.45% | 873만 |
|---|
| 2026.07.10 | ₩19,734 | ₩19,922 | ₩19,492 | ₩19,747 | +0.07% | 1705.3만 |
|---|
| 2026.07.09 | ₩17,534 | ₩17,587 | ₩17,453 | ₩17,547 | +0.08% | 203.4만 |
|---|
| 2026.07.08 | ₩17,494 | ₩17,655 | ₩17,480 | ₩17,561 | +0.38% | 382.4만 |
|---|
| 2026.07.07 | ₩17,748 | ₩17,896 | ₩17,494 | ₩17,507 | -1.36% | 397.4만 |
|---|
| 2026.07.06 | ₩17,628 | ₩17,695 | ₩17,520 | ₩17,547 | -0.46% | 248.3만 |
|---|
| 2026.07.02 | ₩17,695 | ₩17,842 | ₩17,507 | ₩17,641 | -0.30% | 409.7만 |
|---|
| 2026.07.01 | ₩17,319 | ₩17,534 | ₩17,279 | ₩17,453 | +0.77% | 546.1만 |
|---|
| 2026.06.30 | ₩17,909 | ₩17,963 | ₩17,614 | ₩17,748 | -0.90% | 562.3만 |
|---|
| 2026.06.29 | ₩18,620 | ₩18,634 | ₩18,191 | ₩18,366 | -1.37% | 380.8만 |
|---|
| 2026.06.26 | ₩18,594 | ₩18,728 | ₩18,486 | ₩18,634 | +0.22% | 238.1만 |
|---|
| 2026.06.25 | ₩18,527 | ₩18,620 | ₩18,446 | ₩18,594 | +0.36% | 298.5만 |
|---|
| 2026.06.24 | ₩18,781 | ₩18,795 | ₩18,513 | ₩18,527 | -1.36% | 286.1만 |
|---|
| 2026.06.23 | ₩18,848 | ₩18,916 | ₩18,795 | ₩18,848 | 0.00% | 384.3만 |
|---|
| 2026.06.22 | ₩18,781 | ₩19,050 | ₩18,768 | ₩18,942 | +0.86% | 380.8만 |
|---|
| 2026.06.18 | ₩19,600 | ₩19,600 | ₩19,184 | ₩19,184 | -2.12% | 320.6만 |
|---|
| 2026.06.17 | ₩19,680 | ₩19,828 | ₩19,425 | ₩19,492 | -0.95% | 352.3만 |
|---|
| 2026.06.16 | ₩20,311 | ₩20,338 | ₩19,935 | ₩19,975 | -1.65% | 282.5만 |
|---|
| 2026.06.15 | ₩20,297 | ₩20,338 | ₩20,110 | ₩20,123 | -0.86% | 247.3만 |
|---|
| 2026.06.12 | ₩20,592 | ₩20,874 | ₩20,566 | ₩20,834 | +1.17% | 252.5만 |
|---|
| 2026.06.11 | ₩20,271 | ₩20,566 | ₩20,230 | ₩20,472 | +0.99% | 311.4만 |
|---|
| 2026.06.10 | ₩19,935 | ₩20,311 | ₩19,841 | ₩20,190 | +1.28% | 469.5만 |
|---|
| 2026.06.09 | ₩20,056 | ₩20,069 | ₩19,600 | ₩19,680 | -1.87% | 688.8만 |
|---|
| 2026.06.08 | ₩19,855 | ₩20,002 | ₩19,788 | ₩19,868 | +0.07% | 254.1만 |
|---|
| 2026.06.05 | ₩19,855 | ₩19,922 | ₩19,653 | ₩19,720 | -0.68% | 246.4만 |
|---|
| 2026.06.04 | ₩20,418 | ₩20,472 | ₩20,136 | ₩20,257 | -0.79% | 298.8만 |
|---|
| 2026.06.03 | ₩20,391 | ₩20,432 | ₩20,163 | ₩20,190 | -0.99% | 351.9만 |
|---|
| 2026.06.02 | ₩20,177 | ₩20,311 | ₩20,150 | ₩20,284 | +0.53% | 284.3만 |
|---|
| 2026.06.01 | ₩19,868 | ₩20,150 | ₩19,868 | ₩20,083 | +1.08% | 332.2만 |
|---|
| 2026.05.29 | ₩20,042 | ₩20,110 | ₩19,881 | ₩20,069 | +0.13% | 245.6만 |
|---|
| 2026.05.28 | ₩20,069 | ₩20,150 | ₩19,962 | ₩20,029 | -0.20% | 244.1만 |
|---|
| 2026.05.27 | ₩19,707 | ₩20,016 | ₩19,707 | ₩19,935 | +1.16% | 392.5만 |
|---|
| 2026.05.26 | ₩20,002 | ₩20,056 | ₩19,801 | ₩19,908 | -0.47% | 293.9만 |
|---|
| 2026.05.22 | ₩20,096 | ₩20,150 | ₩20,002 | ₩20,042 | -0.27% | 241.7만 |
|---|
| 2026.05.21 | ₩20,163 | ₩20,324 | ₩20,002 | ₩20,271 | +0.53% | 300.2만 |
|---|
| 2026.05.20 | ₩20,499 | ₩20,646 | ₩20,405 | ₩20,445 | -0.26% | 234만 |
|---|
| 2026.05.19 | ₩20,230 | ₩20,378 | ₩20,163 | ₩20,324 | +0.46% | 280.9만 |
|---|
| 2026.05.18 | ₩19,975 | ₩20,163 | ₩19,962 | ₩20,123 | +0.74% | 313.3만 |
|---|
| 2026.05.15 | ₩19,841 | ₩20,002 | ₩19,680 | ₩19,694 | -0.74% | 349.5만 |
|---|
| 2026.05.14 | ₩20,968 | ₩20,995 | ₩20,740 | ₩20,767 | -0.96% | 269.2만 |
|---|
| 2026.05.13 | ₩20,405 | ₩20,901 | ₩20,391 | ₩20,807 | +1.97% | 302.4만 |
|---|
| 2026.05.12 | ₩20,029 | ₩20,391 | ₩19,694 | ₩20,257 | +1.14% | 823.1만 |
|---|
| 2026.05.11 | ₩22,189 | ₩22,283 | ₩21,867 | ₩21,894 | -1.33% | 450.5만 |
|---|
| 2026.05.08 | ₩21,585 | ₩21,773 | ₩21,545 | ₩21,733 | +0.68% | 440.9만 |
|---|
| 2026.05.07 | ₩21,491 | ₩21,532 | ₩21,035 | ₩21,049 | -2.06% | 475.9만 |
|---|
| 2026.05.06 | ₩21,438 | ₩21,652 | ₩21,438 | ₩21,639 | +0.94% | 434.3만 |
|---|
| 2026.05.05 | ₩21,116 | ₩21,250 | ₩20,995 | ₩21,116 | 0.00% | 482.6만 |
|---|
| 2026.05.04 | ₩21,330 | ₩21,585 | ₩21,129 | ₩21,532 | +0.94% | 581.8만 |
|---|
| 2026.05.01 | ₩21,330 | ₩21,760 | ₩21,263 | ₩21,666 | +1.57% | 1470.3만 |
|---|
| 2026.04.30 | ₩21,008 | ₩21,303 | ₩20,982 | ₩21,196 | +0.89% | 496.9만 |
|---|
| 2026.04.29 | ₩20,633 | ₩20,727 | ₩20,552 | ₩20,579 | -0.26% | 240.7만 |
|---|
| 2026.04.28 | ₩20,713 | ₩20,821 | ₩20,606 | ₩20,780 | +0.32% | 218.3만 |
|---|
| 2026.04.27 | ₩20,928 | ₩21,022 | ₩20,780 | ₩20,807 | -0.58% | 210.6만 |
|---|
| 2026.04.24 | ₩20,995 | ₩21,062 | ₩20,888 | ₩20,968 | -0.13% | 228.2만 |
|---|
| 2026.04.23 | ₩20,794 | ₩20,982 | ₩20,780 | ₩20,955 | +0.77% | 253.8만 |
|---|
| 2026.04.22 | ₩20,660 | ₩20,727 | ₩20,485 | ₩20,539 | -0.58% | 329만 |
|---|
| 2026.04.21 | ₩20,834 | ₩20,834 | ₩20,351 | ₩20,378 | -2.19% | 499.1만 |
|---|
| 2026.04.20 | ₩20,941 | ₩21,129 | ₩20,888 | ₩20,995 | +0.26% | 335만 |
|---|
| 2026.04.17 | ₩20,512 | ₩20,807 | ₩20,378 | ₩20,767 | +1.24% | 546.1만 |
|---|
| 2026.04.16 | ₩20,753 | ₩21,129 | ₩20,727 | ₩21,062 | +1.49% | 373.6만 |
|---|
| 2026.04.15 | ₩21,075 | ₩21,129 | ₩20,686 | ₩20,914 | -0.76% | 672.3만 |
|---|
| 2026.04.14 | ₩20,874 | ₩21,035 | ₩20,807 | ₩20,955 | +0.39% | 401만 |
|---|
| 2026.04.13 | ₩21,008 | ₩21,022 | ₩20,834 | ₩20,995 | -0.06% | 591.8만 |
|---|
| 2026.04.10 | ₩21,196 | ₩21,330 | ₩20,968 | ₩21,049 | -0.70% | 633.8만 |
|---|
| 2026.04.09 | ₩21,263 | ₩21,384 | ₩21,156 | ₩21,263 | 0.00% | 226.6만 |
|---|
| 2026.04.08 | ₩21,022 | ₩21,169 | ₩20,847 | ₩21,156 | +0.64% | 415.3만 |
|---|
| 2026.04.07 | ₩20,539 | ₩20,727 | ₩20,405 | ₩20,539 | 0.00% | 432.7만 |
|---|
| 2026.04.06 | ₩20,324 | ₩20,458 | ₩20,244 | ₩20,311 | -0.07% | 159.1만 |
|---|
| 2026.04.02 | ₩20,190 | ₩20,472 | ₩20,163 | ₩20,405 | +1.06% | 208.6만 |
|---|
| 2026.04.01 | ₩20,378 | ₩20,391 | ₩20,177 | ₩20,297 | -0.39% | 389.8만 |
|---|
| 2026.03.31 | ₩20,338 | ₩20,378 | ₩19,868 | ₩20,150 | -0.92% | 499.9만 |
|---|
| 2026.03.30 | ₩19,734 | ₩19,908 | ₩19,640 | ₩19,720 | -0.07% | 398.4만 |
|---|
| 2026.03.27 | ₩19,653 | ₩19,868 | ₩19,412 | ₩19,439 | -1.09% | 339만 |
|---|
| 2026.03.26 | ₩19,788 | ₩19,855 | ₩19,627 | ₩19,627 | -0.81% | 379.5만 |
|---|
| 2026.03.25 | ₩19,761 | ₩19,855 | ₩19,707 | ₩19,747 | -0.07% | 225.6만 |
|---|
| 2026.03.24 | ₩19,305 | ₩19,747 | ₩19,291 | ₩19,667 | +1.88% | 308.7만 |
|---|
| 2026.03.23 | ₩19,358 | ₩19,653 | ₩19,305 | ₩19,425 | +0.35% | 392.3만 |
|---|
| 2026.03.20 | ₩19,573 | ₩19,667 | ₩19,063 | ₩19,224 | -1.78% | 462.1만 |
|---|
| 2026.03.19 | ₩19,170 | ₩19,425 | ₩19,144 | ₩19,345 | +0.91% | 388.1만 |
|---|
| 2026.03.18 | ₩19,533 | ₩19,546 | ₩19,278 | ₩19,278 | -1.30% | 270.8만 |
|---|
| 2026.03.17 | ₩19,801 | ₩19,868 | ₩19,653 | ₩19,788 | -0.07% | 313.9만 |
|---|
| 2026.03.16 | ₩19,680 | ₩19,694 | ₩19,479 | ₩19,586 | -0.48% | 402.9만 |
|---|
| 2026.03.13 | ₩19,667 | ₩19,761 | ₩19,264 | ₩19,331 | -1.71% | 445만 |
|---|
| 2026.03.12 | ₩19,184 | ₩19,318 | ₩19,103 | ₩19,197 | +0.07% | 524만 |
|---|
| 2026.03.11 | ₩19,197 | ₩19,412 | ₩19,157 | ₩19,318 | +0.63% | 318만 |
|---|
| 2026.03.10 | ₩19,546 | ₩19,667 | ₩19,345 | ₩19,399 | -0.75% | 406.2만 |
|---|
| 2026.03.09 | ₩18,983 | ₩19,479 | ₩18,902 | ₩19,425 | +2.33% | 386.2만 |
|---|
| 2026.03.06 | ₩19,090 | ₩19,533 | ₩19,063 | ₩19,466 | +1.97% | 369.4만 |
|---|
| 2026.03.05 | ₩20,002 | ₩20,002 | ₩19,466 | ₩19,613 | -1.95% | 349.9만 |
|---|
| 2026.03.04 | ₩20,110 | ₩20,163 | ₩19,895 | ₩20,163 | +0.27% | 322만 |
|---|
| 2026.03.03 | ₩19,586 | ₩20,029 | ₩19,519 | ₩19,962 | +1.92% | 493.4만 |
|---|
| 2026.03.02 | ₩20,177 | ₩20,405 | ₩20,123 | ₩20,364 | +0.93% | 428.3만 |
|---|
| 2026.02.27 | ₩20,525 | ₩20,753 | ₩20,485 | ₩20,606 | +0.39% | 531.8만 |
|---|
| 2026.02.26 | ₩20,794 | ₩20,901 | ₩20,566 | ₩20,660 | -0.65% | 323만 |
|---|
| 2026.02.25 | ₩21,250 | ₩21,344 | ₩21,116 | ₩21,277 | +0.13% | 497.6만 |
|---|
| 2026.02.24 | ₩21,236 | ₩21,236 | ₩20,982 | ₩21,062 | -0.82% | 465.8만 |
|---|
| 2026.02.23 | ₩20,982 | ₩21,075 | ₩20,861 | ₩20,874 | -0.51% | 524.8만 |
|---|
| 2026.02.20 | ₩20,914 | ₩21,022 | ₩20,740 | ₩20,995 | +0.38% | 309.2만 |
|---|
| 2026.02.19 | ₩20,673 | ₩20,941 | ₩20,660 | ₩20,834 | +0.78% | 427.9만 |
|---|
| 2026.02.18 | ₩21,008 | ₩21,317 | ₩20,968 | ₩21,008 | 0.00% | 491.5만 |
|---|
| 2026.02.17 | ₩20,834 | ₩21,075 | ₩20,767 | ₩21,008 | +0.84% | 362.6만 |
|---|
| 2026.02.13 | ₩20,861 | ₩20,928 | ₩20,673 | ₩20,888 | +0.13% | 398.6만 |
|---|
| 2026.02.12 | ₩20,955 | ₩21,035 | ₩20,821 | ₩20,955 | 0.00% | 463.7만 |
|---|
| 2026.02.11 | ₩20,821 | ₩21,089 | ₩20,700 | ₩21,035 | +1.03% | 591.2만 |
|---|
| 2026.02.10 | ₩20,794 | ₩20,834 | ₩20,378 | ₩20,458 | -1.61% | 531.2만 |
|---|
| 2026.02.09 | ₩20,458 | ₩20,821 | ₩20,418 | ₩20,767 | +1.51% | 320.2만 |
|---|
| 2026.02.06 | ₩20,324 | ₩20,351 | ₩20,096 | ₩20,271 | -0.26% | 784.7만 |
|---|
| 2026.02.05 | ₩19,560 | ₩20,016 | ₩19,533 | ₩19,613 | +0.27% | 1781.4만 |
|---|
| 2026.02.04 | ₩21,210 | ₩21,330 | ₩20,874 | ₩21,075 | -0.63% | 999.7만 |
|---|
| 2026.02.03 | ₩20,123 | ₩20,485 | ₩20,096 | ₩20,458 | +1.67% | 504.3만 |
|---|
| 2026.02.02 | ₩19,881 | ₩20,056 | ₩19,801 | ₩20,002 | +0.61% | 723.4만 |
|---|
| 2026.01.30 | ₩19,694 | ₩19,747 | ₩19,586 | ₩19,653 | -0.20% | 599.6만 |
|---|
| 2026.01.29 | ₩19,801 | ₩19,908 | ₩19,560 | ₩19,734 | -0.34% | 452.1만 |
|---|
| 2026.01.28 | ₩19,425 | ₩19,600 | ₩19,412 | ₩19,546 | +0.62% | 349.7만 |
|---|
| 2026.01.27 | ₩19,331 | ₩19,492 | ₩19,318 | ₩19,452 | +0.62% | 437.6만 |
|---|
| 2026.01.26 | ₩19,170 | ₩19,331 | ₩19,077 | ₩19,090 | -0.42% | 366만 |
|---|
| 2026.01.23 | ₩18,741 | ₩19,009 | ₩18,674 | ₩19,009 | +1.43% | 285.5만 |
|---|
| 2026.01.22 | ₩18,674 | ₩18,808 | ₩18,661 | ₩18,701 | +0.14% | 411.1만 |
|---|
| 2026.01.21 | ₩18,111 | ₩18,285 | ₩18,084 | ₩18,245 | +0.74% | 556.7만 |
|---|
| 2026.01.20 | ₩18,178 | ₩18,218 | ₩18,084 | ₩18,111 | -0.37% | 380.4만 |
|---|
| 2026.01.16 | ₩18,057 | ₩18,097 | ₩17,963 | ₩18,070 | +0.07% | 300.2만 |
|---|
| 2026.01.15 | ₩18,151 | ₩18,178 | ₩18,003 | ₩18,044 | -0.59% | 433.3만 |
|---|
| 2026.01.14 | ₩17,883 | ₩18,003 | ₩17,869 | ₩17,936 | +0.30% | 300만 |
|---|
| 2026.01.13 | ₩17,816 | ₩17,856 | ₩17,641 | ₩17,681 | -0.75% | 435.7만 |
|---|
| 2026.01.12 | ₩18,258 | ₩18,325 | ₩18,151 | ₩18,178 | -0.44% | 281.9만 |
|---|
| 2026.01.09 | ₩18,366 | ₩18,433 | ₩18,084 | ₩18,111 | -1.39% | 361.9만 |
|---|
| 2026.01.08 | ₩18,553 | ₩18,661 | ₩18,500 | ₩18,540 | -0.07% | 321.1만 |
|---|
| 2026.01.07 | ₩18,459 | ₩18,768 | ₩18,459 | ₩18,741 | +1.53% | 572.2만 |
|---|
| 2026.01.06 | ₩18,312 | ₩18,433 | ₩18,097 | ₩18,151 | -0.88% | 472.5만 |
|---|
| 2026.01.05 | ₩18,057 | ₩18,245 | ₩17,829 | ₩18,205 | +0.82% | 667만 |
|---|
| 2026.01.02 | ₩17,923 | ₩17,936 | ₩17,708 | ₩17,896 | -0.15% | 981.2만 |
|---|
| 2025.12.31 | ₩17,762 | ₩17,816 | ₩17,708 | ₩17,722 | -0.23% | 180.7만 |
|---|
| 2025.12.30 | ₩17,722 | ₩17,842 | ₩17,722 | ₩17,748 | +0.15% | 302.8만 |
|---|
| 2025.12.29 | ₩17,587 | ₩17,695 | ₩17,547 | ₩17,641 | +0.31% | 359.2만 |
|---|
| 2025.12.26 | ₩17,547 | ₩17,601 | ₩17,520 | ₩17,601 | +0.31% | 153.4만 |
|---|
| 2025.12.24 | ₩17,534 | ₩17,587 | ₩17,480 | ₩17,574 | +0.23% | 91.8만 |
|---|
| 2025.12.23 | ₩17,426 | ₩17,534 | ₩17,413 | ₩17,520 | +0.54% | 296.1만 |
|---|
| 2025.12.22 | ₩17,279 | ₩17,386 | ₩17,212 | ₩17,279 | 0.00% | 328만 |
|---|
| 2025.12.19 | ₩17,279 | ₩17,346 | ₩17,198 | ₩17,225 | -0.31% | 234.3만 |
|---|
| 2025.12.18 | ₩17,225 | ₩17,386 | ₩17,158 | ₩17,172 | -0.31% | 639.3만 |
|---|
| 2025.12.17 | ₩17,118 | ₩17,252 | ₩17,118 | ₩17,185 | +0.39% | 441.6만 |
|---|
| 2025.12.16 | ₩16,984 | ₩17,091 | ₩16,876 | ₩17,037 | +0.32% | 380.4만 |
|---|
| 2025.12.15 | ₩17,037 | ₩17,158 | ₩17,011 | ₩17,037 | 0.00% | 368.1만 |
|---|
| 2025.12.12 | ₩16,930 | ₩16,997 | ₩16,836 | ₩16,890 | -0.24% | 336.4만 |
|---|
| 2025.12.11 | ₩16,917 | ₩17,037 | ₩16,823 | ₩16,823 | -0.56% | 366.9만 |
|---|
| 2025.12.10 | ₩16,836 | ₩16,890 | ₩16,742 | ₩16,850 | +0.08% | 350.5만 |
|---|
| 2025.12.09 | ₩16,970 | ₩17,037 | ₩16,702 | ₩16,769 | -1.19% | 475.9만 |
|---|
| 2025.12.08 | ₩16,970 | ₩16,984 | ₩16,689 | ₩16,769 | -1.19% | 477만 |
|---|
| 2025.12.05 | ₩16,756 | ₩16,783 | ₩16,675 | ₩16,729 | -0.16% | 499.1만 |
|---|
| 2025.12.04 | ₩17,037 | ₩17,118 | ₩16,930 | ₩16,957 | -0.47% | 401.4만 |
|---|
| 2025.12.03 | ₩16,863 | ₩16,957 | ₩16,823 | ₩16,890 | +0.16% | 806.7만 |
|---|
| 2025.12.02 | ₩16,675 | ₩16,756 | ₩16,528 | ₩16,608 | -0.40% | 607.6만 |
|---|
| 2025.12.01 | ₩16,648 | ₩16,662 | ₩16,259 | ₩16,273 | -2.26% | 443.5만 |
|---|
| 2025.11.28 | ₩16,715 | ₩16,769 | ₩16,675 | ₩16,729 | +0.08% | 400.9만 |
|---|
| 2025.11.26 | ₩16,501 | ₩16,756 | ₩16,501 | ₩16,742 | +1.46% | 598.4만 |
|---|
| 2025.11.25 | ₩16,259 | ₩16,447 | ₩16,246 | ₩16,393 | +0.83% | 589.4만 |
|---|
| 2025.11.24 | ₩15,723 | ₩15,911 | ₩15,709 | ₩15,870 | +0.94% | 770.2만 |
|---|
| 2025.11.21 | ₩15,924 | ₩16,286 | ₩15,924 | ₩16,246 | +2.02% | 680.7만 |
|---|
| 2025.11.20 | ₩16,085 | ₩16,112 | ₩15,870 | ₩15,897 | -1.17% | 540.8만 |
|---|
| 2025.11.19 | ₩16,246 | ₩16,246 | ₩16,018 | ₩16,112 | -0.83% | 441.5만 |
|---|
| 2025.11.18 | ₩16,313 | ₩16,501 | ₩16,286 | ₩16,434 | +0.74% | 482.2만 |
|---|
| 2025.11.17 | ₩16,528 | ₩16,595 | ₩16,353 | ₩16,380 | -0.89% | 370.1만 |
|---|
| 2025.11.14 | ₩16,581 | ₩16,595 | ₩16,420 | ₩16,528 | -0.32% | 344.9만 |
|---|
| 2025.11.13 | ₩16,541 | ₩16,836 | ₩16,514 | ₩16,648 | +0.65% | 434.6만 |
|---|
| 2025.11.12 | ₩16,756 | ₩16,836 | ₩16,541 | ₩16,595 | -0.96% | 721.2만 |
|---|
| 2025.11.11 | ₩16,635 | ₩17,064 | ₩16,568 | ₩16,997 | +2.18% | 912.7만 |
|---|
| 2025.11.10 | ₩15,522 | ₩15,709 | ₩15,454 | ₩15,696 | +1.12% | 515.4만 |
|---|
| 2025.11.07 | ₩15,387 | ₩15,575 | ₩15,361 | ₩15,535 | +0.96% | 509.6만 |
|---|
| 2025.11.06 | ₩15,052 | ₩15,280 | ₩15,052 | ₩15,213 | +1.07% | 510.7만 |
|---|
| 2025.11.05 | ₩15,039 | ₩15,173 | ₩15,039 | ₩15,119 | +0.54% | 443.4만 |
|---|
| 2025.11.04 | ₩14,985 | ₩15,186 | ₩14,918 | ₩15,025 | +0.27% | 677.9만 |
|---|
| 2025.11.03 | ₩15,615 | ₩15,629 | ₩15,240 | ₩15,267 | -2.23% | 880.3만 |
|---|
| 2025.10.31 | ₩15,991 | ₩16,206 | ₩15,991 | ₩16,165 | +1.09% | 816.7만 |
|---|
| 2025.10.30 | ₩15,924 | ₩16,098 | ₩15,924 | ₩16,058 | +0.84% | 668.7만 |
|---|
| 2025.10.29 | ₩16,313 | ₩16,340 | ₩15,924 | ₩15,964 | -2.14% | 879.2만 |
|---|
| 2025.10.28 | ₩15,964 | ₩16,581 | ₩15,924 | ₩16,420 | +2.86% | 1641.6만 |
|---|
| 2025.10.27 | ₩15,803 | ₩15,978 | ₩15,790 | ₩15,964 | +1.02% | 501만 |
|---|
| 2025.10.24 | ₩15,709 | ₩15,776 | ₩15,682 | ₩15,736 | +0.17% | 344.5만 |
|---|
| 2025.10.23 | ₩15,723 | ₩15,736 | ₩15,575 | ₩15,642 | -0.51% | 485.9만 |
|---|
| 2025.10.22 | ₩15,562 | ₩15,803 | ₩15,548 | ₩15,750 | +1.21% | 763.1만 |
|---|
| 2025.10.21 | ₩15,602 | ₩15,642 | ₩15,401 | ₩15,441 | -1.03% | 489.7만 |
|---|
| 2025.10.20 | ₩15,642 | ₩15,656 | ₩15,522 | ₩15,642 | 0.00% | 378.6만 |
|---|
| 2025.10.17 | ₩15,495 | ₩15,656 | ₩15,441 | ₩15,656 | +1.04% | 391.7만 |
|---|
| 2025.10.16 | ₩15,334 | ₩15,454 | ₩15,267 | ₩15,401 | +0.44% | 376.9만 |
|---|
| 2025.10.15 | ₩15,240 | ₩15,347 | ₩15,213 | ₩15,293 | +0.35% | 419.8만 |
|---|
| 2025.10.14 | ₩15,092 | ₩15,240 | ₩15,079 | ₩15,226 | +0.89% | 582.4만 |
|---|
| 2025.10.13 | ₩15,012 | ₩15,159 | ₩14,958 | ₩14,985 | -0.18% | 416.8만 |
|---|
| 2025.10.10 | ₩15,307 | ₩15,320 | ₩15,119 | ₩15,159 | -0.96% | 594.6만 |
|---|