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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,567 | ₩22,701 | ₩20,784 | ₩20,864 | -7.55% | 2016.6만 |
| 2026.09.28–2026.10.02 | ₩22,554 | ₩22,675 | ₩21,656 | ₩22,554 | 0.00% | 1979.3만 |
| 2026.09.21–2026.09.25 | ₩22,876 | ₩22,903 | ₩21,749 | ₩22,286 | -2.58% | 1410.9만 |
| 2026.09.14–2026.09.18 | ₩23,466 | ₩23,747 | ₩22,353 | ₩22,728 | -3.14% | 1997.9만 |
| 2026.09.08–2026.09.11 | ₩23,063 | ₩23,466 | ₩22,943 | ₩23,332 | +1.16% | 1097.4만 |
| 2026.08.31–2026.09.04 | ₩21,495 | ₩22,996 | ₩21,307 | ₩22,661 | +5.43% | 1631.9만 |
| 2026.08.24–2026.08.28 | ₩21,200 | ₩21,642 | ₩21,012 | ₩21,508 | +1.45% | 1377.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,857 |
| ₩21,253 |
| ₩21,401 |
| -1.36% |
| 1375만 |
| 2026.08.10–2026.08.14 | ₩21,213 | ₩22,044 | ₩21,106 | ₩22,018 | +3.79% | 1609.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,454 | ₩21,763 | ₩20,476 | ₩21,709 | +1.19% | 3383.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,334 | ₩21,991 | ₩20,757 | ₩21,159 | -0.82% | 2134.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,730 | ₩21,079 | ₩20,234 | ₩20,315 | -2.01% | 1642.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,650 | ₩21,521 | ₩20,167 | ₩21,106 | +2.21% | 2731만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,619 | ₩19,912 | ₩17,445 | ₩19,738 | +12.02% | 2936.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,612 | ₩18,625 | ₩17,271 | ₩17,633 | -5.26% | 1898.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,773 | ₩19,041 | ₩18,437 | ₩18,625 | -0.79% | 1587.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,288 | ₩20,328 | ₩19,175 | ₩19,175 | -5.49% | 1202.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,845 | ₩20,864 | ₩19,591 | ₩20,824 | +4.93% | 1976.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,859 | ₩20,462 | ₩19,644 | ₩19,711 | -0.74% | 1513.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,993 | ₩20,140 | ₩19,698 | ₩20,060 | +0.34% | 1176.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,966 | ₩20,636 | ₩19,953 | ₩20,033 | +0.34% | 1370.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,178 | ₩22,272 | ₩19,671 | ₩19,684 | -11.25% | 2194.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,320 | ₩21,763 | ₩20,985 | ₩21,723 | +1.89% | 2415.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,918 | ₩21,749 | ₩20,543 | ₩21,656 | +3.53% | 2636.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,931 | ₩21,119 | ₩20,341 | ₩20,958 | +0.13% | 1645.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,998 | ₩21,119 | ₩20,368 | ₩20,757 | -1.15% | 2584.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,315 | ₩21,374 | ₩20,234 | ₩21,039 | +3.56% | 1867.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,725 | ₩20,462 | ₩19,631 | ₩20,395 | +3.40% | 1496.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,349 | ₩19,859 | ₩19,282 | ₩19,430 | +0.42% | 1645만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,671 | ₩19,859 | ₩19,054 | ₩19,215 | -2.32% | 1837.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,974 | ₩19,751 | ₩18,893 | ₩19,322 | +1.84% | 2079.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,167 | ₩20,395 | ₩19,054 | ₩19,456 | -3.52% | 1963.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,972 | ₩21,334 | ₩20,476 | ₩20,596 | -1.79% | 2343만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,824 | ₩21,307 | ₩20,650 | ₩20,985 | +0.77% | 1591.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,449 | ₩21,079 | ₩20,368 | ₩20,878 | +2.10% | 2304.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,872 | ₩21,320 | ₩19,524 | ₩20,261 | +1.96% | 4793.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,161 | ₩19,899 | ₩19,068 | ₩19,644 | +2.52% | 2205만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,169 | ₩19,001 | ₩18,075 | ₩19,001 | +4.58% | 1633.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,250 | ₩18,317 | ₩17,633 | ₩18,062 | -1.03% | 1751.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,049 | ₩18,759 | ₩17,821 | ₩18,102 | +0.30% | 2394.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,579 | ₩17,928 | ₩17,539 | ₩17,888 | +1.75% | 1823.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,271 | ₩17,593 | ₩17,204 | ₩17,593 | +1.86% | 869.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,029 | ₩17,378 | ₩16,869 | ₩17,217 | +1.10% | 2063.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,962 | ₩17,029 | ₩16,681 | ₩16,882 | -0.47% | 2006.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,641 | ₩17,110 | ₩16,252 | ₩16,721 | +0.48% | 2758.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,715 | ₩16,761 | ₩15,702 | ₩16,721 | +6.40% | 2358.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,520 | ₩16,587 | ₩15,863 | ₩16,238 | -1.70% | 2515.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,514 | ₩17,056 | ₩15,447 | ₩16,520 | +6.48% | 2928.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,608 | ₩15,621 | ₩14,911 | ₩15,528 | -0.52% | 3021.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,796 | ₩16,574 | ₩15,782 | ₩16,158 | +2.29% | 4507.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,635 | ₩15,796 | ₩15,394 | ₩15,729 | +0.60% | 2461.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,005 | ₩15,648 | ₩14,951 | ₩15,648 | +4.29% | 2187.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,300 | ₩15,313 | ₩15,112 | ₩15,152 | -0.96% | 594.6만 |
|---|