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 | ₩21,162 | ₩21,283 | ₩20,787 | ₩20,867 | -1.39% | 651.7만 |
| 2026.10.08 | ₩22,128 | ₩22,302 | ₩21,900 | ₩22,101 | -0.12% | 382.1만 |
| 2026.10.07 | ₩22,436 | ₩22,704 | ₩22,423 | ₩22,517 | +0.36% | 402만 |
| 2026.10.06 | ₩22,235 | ₩22,342 | ₩22,020 | ₩22,168 | -0.30% | 339.9만 |
| 2026.10.05 | ₩22,570 | ₩22,637 | ₩22,450 | ₩22,517 | -0.24% | 240.9만 |
| 2026.10.02 | ₩22,450 | ₩22,677 | ₩22,369 | ₩22,557 | +0.48% | 418만 |
| 2026.10.01 | ₩21,806 | ₩21,967 | ₩21,672 | ₩21,967 | +0.74% | 610.2만 |
| 2026.09.30 | ₩22,020 | ₩22,020 | ₩21,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,658 |
| -1.64% |
| 335.5만 |
| 2026.09.29 | ₩21,994 | ₩22,047 | ₩21,725 | ₩21,900 | -0.43% | 376.5만 |
|---|
| 2026.09.28 | ₩22,557 | ₩22,610 | ₩22,195 | ₩22,235 | -1.43% | 239.2만 |
|---|
| 2026.09.25 | ₩22,235 | ₩22,302 | ₩22,141 | ₩22,289 | +0.24% | 248.2만 |
|---|
| 2026.09.24 | ₩22,235 | ₩22,248 | ₩22,061 | ₩22,114 | -0.54% | 242.3만 |
|---|
| 2026.09.23 | ₩21,792 | ₩22,061 | ₩21,752 | ₩21,926 | +0.62% | 346.1만 |
|---|
| 2026.09.22 | ₩22,543 | ₩22,597 | ₩22,275 | ₩22,289 | -1.13% | 243.2만 |
|---|
| 2026.09.21 | ₩22,879 | ₩22,905 | ₩22,718 | ₩22,825 | -0.23% | 331.2만 |
|---|
| 2026.09.18 | ₩22,436 | ₩22,798 | ₩22,356 | ₩22,731 | +1.32% | 659.1만 |
|---|
| 2026.09.17 | ₩23,549 | ₩23,589 | ₩23,388 | ₩23,496 | -0.23% | 407.3만 |
|---|
| 2026.09.16 | ₩23,522 | ₩23,656 | ₩23,187 | ₩23,415 | -0.46% | 380.3만 |
|---|
| 2026.09.15 | ₩23,563 | ₩23,750 | ₩23,522 | ₩23,710 | +0.63% | 291만 |
|---|
| 2026.09.14 | ₩23,469 | ₩23,630 | ₩23,281 | ₩23,509 | +0.17% | 260.2만 |
|---|
| 2026.09.11 | ₩23,402 | ₩23,469 | ₩23,227 | ₩23,335 | -0.29% | 223.4만 |
|---|
| 2026.09.10 | ₩23,160 | ₩23,375 | ₩23,133 | ₩23,241 | +0.35% | 230만 |
|---|
| 2026.09.09 | ₩23,294 | ₩23,348 | ₩22,946 | ₩22,973 | -1.38% | 319.4만 |
|---|
| 2026.09.08 | ₩23,066 | ₩23,268 | ₩23,066 | ₩23,214 | +0.64% | 324.6만 |
|---|
| 2026.09.04 | ₩22,677 | ₩22,999 | ₩22,651 | ₩22,664 | -0.06% | 507만 |
|---|
| 2026.09.03 | ₩22,356 | ₩22,369 | ₩22,128 | ₩22,235 | -0.54% | 285.7만 |
|---|
| 2026.09.02 | ₩21,377 | ₩21,712 | ₩21,310 | ₩21,551 | +0.82% | 259.9만 |
|---|
| 2026.09.01 | ₩21,511 | ₩21,685 | ₩21,471 | ₩21,524 | +0.06% | 388.2만 |
|---|
| 2026.08.31 | ₩21,497 | ₩21,578 | ₩21,471 | ₩21,511 | +0.06% | 191.1만 |
|---|
| 2026.08.28 | ₩21,457 | ₩21,524 | ₩21,336 | ₩21,511 | +0.25% | 223.4만 |
|---|
| 2026.08.27 | ₩21,041 | ₩21,417 | ₩21,015 | ₩21,296 | +1.21% | 264만 |
|---|
| 2026.08.26 | ₩21,403 | ₩21,457 | ₩21,310 | ₩21,377 | -0.13% | 445.4만 |
|---|
| 2026.08.25 | ₩21,363 | ₩21,645 | ₩21,216 | ₩21,631 | +1.26% | 215.7만 |
|---|
| 2026.08.24 | ₩21,202 | ₩21,471 | ₩21,189 | ₩21,430 | +1.08% | 229.3만 |
|---|
| 2026.08.21 | ₩21,417 | ₩21,444 | ₩21,256 | ₩21,403 | -0.06% | 249만 |
|---|
| 2026.08.20 | ₩21,551 | ₩21,658 | ₩21,457 | ₩21,471 | -0.37% | 195.8만 |
|---|
| 2026.08.19 | ₩21,645 | ₩21,819 | ₩21,618 | ₩21,685 | +0.19% | 269.3만 |
|---|
| 2026.08.18 | ₩21,792 | ₩21,859 | ₩21,551 | ₩21,631 | -0.74% | 270.9만 |
|---|
| 2026.08.17 | ₩21,699 | ₩21,779 | ₩21,564 | ₩21,725 | +0.12% | 389.9만 |
|---|
| 2026.08.14 | ₩21,833 | ₩22,047 | ₩21,806 | ₩22,020 | +0.86% | 246.3만 |
|---|
| 2026.08.13 | ₩21,471 | ₩21,752 | ₩21,457 | ₩21,752 | +1.31% | 243만 |
|---|
| 2026.08.12 | ₩21,591 | ₩21,645 | ₩21,484 | ₩21,578 | -0.06% | 391.9만 |
|---|
| 2026.08.11 | ₩21,135 | ₩21,417 | ₩21,122 | ₩21,323 | +0.89% | 412.8만 |
|---|
| 2026.08.10 | ₩21,216 | ₩21,256 | ₩21,108 | ₩21,122 | -0.44% | 315.6만 |
|---|
| 2026.08.07 | ₩21,631 | ₩21,766 | ₩21,511 | ₩21,712 | +0.37% | 679.9만 |
|---|
| 2026.08.06 | ₩21,363 | ₩21,524 | ₩21,296 | ₩21,457 | +0.44% | 574.8만 |
|---|
| 2026.08.05 | ₩20,813 | ₩20,813 | ₩20,478 | ₩20,532 | -1.35% | 376.9만 |
|---|
| 2026.08.04 | ₩21,108 | ₩21,162 | ₩20,907 | ₩21,041 | -0.32% | 721.1만 |
|---|
| 2026.08.03 | ₩21,457 | ₩21,457 | ₩20,867 | ₩20,934 | -2.44% | 1031.1만 |
|---|
| 2026.07.31 | ₩20,934 | ₩21,296 | ₩20,760 | ₩21,162 | +1.09% | 335.9만 |
|---|
| 2026.07.30 | ₩21,685 | ₩21,833 | ₩21,403 | ₩21,645 | -0.19% | 387.9만 |
|---|
| 2026.07.29 | ₩21,792 | ₩21,819 | ₩21,564 | ₩21,631 | -0.74% | 394.2만 |
|---|
| 2026.07.28 | ₩21,833 | ₩21,994 | ₩21,752 | ₩21,980 | +0.68% | 416.4만 |
|---|
| 2026.07.27 | ₩21,336 | ₩21,578 | ₩21,175 | ₩21,189 | -0.69% | 600.3만 |
|---|
| 2026.07.24 | ₩20,411 | ₩20,505 | ₩20,317 | ₩20,317 | -0.46% | 290.4만 |
|---|
| 2026.07.23 | ₩20,693 | ₩20,854 | ₩20,411 | ₩20,451 | -1.17% | 329.9만 |
|---|
| 2026.07.22 | ₩21,015 | ₩21,082 | ₩20,787 | ₩20,800 | -1.02% | 368만 |
|---|
| 2026.07.21 | ₩20,344 | ₩20,518 | ₩20,237 | ₩20,478 | +0.66% | 276.2만 |
|---|
| 2026.07.20 | ₩20,733 | ₩20,800 | ₩20,585 | ₩20,652 | -0.39% | 378.2만 |
|---|
| 2026.07.17 | ₩21,457 | ₩21,524 | ₩21,001 | ₩21,108 | -1.63% | 497.7만 |
|---|
| 2026.07.16 | ₩20,411 | ₩20,974 | ₩20,357 | ₩20,948 | +2.63% | 528만 |
|---|
| 2026.07.15 | ₩20,223 | ₩20,371 | ₩20,170 | ₩20,223 | 0.00% | 348.1만 |
|---|
| 2026.07.14 | ₩21,095 | ₩21,175 | ₩20,787 | ₩20,867 | -1.08% | 484.3만 |
|---|
| 2026.07.13 | ₩20,652 | ₩20,880 | ₩20,451 | ₩20,746 | +0.45% | 873만 |
|---|
| 2026.07.10 | ₩19,727 | ₩19,915 | ₩19,486 | ₩19,741 | +0.07% | 1705.3만 |
|---|
| 2026.07.09 | ₩17,528 | ₩17,581 | ₩17,447 | ₩17,541 | +0.08% | 203.4만 |
|---|
| 2026.07.08 | ₩17,488 | ₩17,648 | ₩17,474 | ₩17,555 | +0.38% | 382.4만 |
|---|
| 2026.07.07 | ₩17,742 | ₩17,890 | ₩17,488 | ₩17,501 | -1.36% | 397.4만 |
|---|
| 2026.07.06 | ₩17,622 | ₩17,689 | ₩17,514 | ₩17,541 | -0.46% | 248.3만 |
|---|
| 2026.07.02 | ₩17,689 | ₩17,836 | ₩17,501 | ₩17,635 | -0.30% | 409.7만 |
|---|
| 2026.07.01 | ₩17,313 | ₩17,528 | ₩17,273 | ₩17,447 | +0.77% | 546.1만 |
|---|
| 2026.06.30 | ₩17,903 | ₩17,957 | ₩17,608 | ₩17,742 | -0.90% | 562.3만 |
|---|
| 2026.06.29 | ₩18,614 | ₩18,627 | ₩18,185 | ₩18,359 | -1.37% | 380.8만 |
|---|
| 2026.06.26 | ₩18,587 | ₩18,721 | ₩18,480 | ₩18,627 | +0.22% | 238.1만 |
|---|
| 2026.06.25 | ₩18,520 | ₩18,614 | ₩18,440 | ₩18,587 | +0.36% | 298.5만 |
|---|
| 2026.06.24 | ₩18,775 | ₩18,788 | ₩18,507 | ₩18,520 | -1.36% | 286.1만 |
|---|
| 2026.06.23 | ₩18,842 | ₩18,909 | ₩18,788 | ₩18,842 | 0.00% | 384.3만 |
|---|
| 2026.06.22 | ₩18,775 | ₩19,043 | ₩18,762 | ₩18,936 | +0.86% | 380.8만 |
|---|
| 2026.06.18 | ₩19,593 | ₩19,593 | ₩19,177 | ₩19,177 | -2.12% | 320.6만 |
|---|
| 2026.06.17 | ₩19,673 | ₩19,821 | ₩19,419 | ₩19,486 | -0.95% | 352.3만 |
|---|
| 2026.06.16 | ₩20,304 | ₩20,331 | ₩19,928 | ₩19,969 | -1.65% | 282.5만 |
|---|
| 2026.06.15 | ₩20,290 | ₩20,331 | ₩20,103 | ₩20,116 | -0.86% | 247.3만 |
|---|
| 2026.06.12 | ₩20,585 | ₩20,867 | ₩20,559 | ₩20,827 | +1.17% | 252.5만 |
|---|
| 2026.06.11 | ₩20,264 | ₩20,559 | ₩20,223 | ₩20,465 | +0.99% | 311.4만 |
|---|
| 2026.06.10 | ₩19,928 | ₩20,304 | ₩19,834 | ₩20,183 | +1.28% | 469.5만 |
|---|
| 2026.06.09 | ₩20,049 | ₩20,062 | ₩19,593 | ₩19,673 | -1.87% | 688.8만 |
|---|
| 2026.06.08 | ₩19,848 | ₩19,995 | ₩19,781 | ₩19,861 | +0.07% | 254.1만 |
|---|
| 2026.06.05 | ₩19,848 | ₩19,915 | ₩19,647 | ₩19,714 | -0.68% | 246.4만 |
|---|
| 2026.06.04 | ₩20,411 | ₩20,465 | ₩20,129 | ₩20,250 | -0.79% | 298.8만 |
|---|
| 2026.06.03 | ₩20,384 | ₩20,424 | ₩20,156 | ₩20,183 | -0.99% | 351.9만 |
|---|
| 2026.06.02 | ₩20,170 | ₩20,304 | ₩20,143 | ₩20,277 | +0.53% | 284.3만 |
|---|
| 2026.06.01 | ₩19,861 | ₩20,143 | ₩19,861 | ₩20,076 | +1.08% | 332.2만 |
|---|
| 2026.05.29 | ₩20,036 | ₩20,103 | ₩19,875 | ₩20,062 | +0.13% | 245.6만 |
|---|
| 2026.05.28 | ₩20,062 | ₩20,143 | ₩19,955 | ₩20,022 | -0.20% | 244.1만 |
|---|
| 2026.05.27 | ₩19,700 | ₩20,009 | ₩19,700 | ₩19,928 | +1.16% | 392.5만 |
|---|
| 2026.05.26 | ₩19,995 | ₩20,049 | ₩19,794 | ₩19,901 | -0.47% | 293.9만 |
|---|
| 2026.05.22 | ₩20,089 | ₩20,143 | ₩19,995 | ₩20,036 | -0.27% | 241.7만 |
|---|
| 2026.05.21 | ₩20,156 | ₩20,317 | ₩19,995 | ₩20,264 | +0.53% | 300.2만 |
|---|
| 2026.05.20 | ₩20,492 | ₩20,639 | ₩20,398 | ₩20,438 | -0.26% | 234만 |
|---|
| 2026.05.19 | ₩20,223 | ₩20,371 | ₩20,156 | ₩20,317 | +0.46% | 280.9만 |
|---|
| 2026.05.18 | ₩19,969 | ₩20,156 | ₩19,955 | ₩20,116 | +0.74% | 313.3만 |
|---|
| 2026.05.15 | ₩19,834 | ₩19,995 | ₩19,673 | ₩19,687 | -0.74% | 349.5만 |
|---|
| 2026.05.14 | ₩20,961 | ₩20,988 | ₩20,733 | ₩20,760 | -0.96% | 269.2만 |
|---|
| 2026.05.13 | ₩20,398 | ₩20,894 | ₩20,384 | ₩20,800 | +1.97% | 302.4만 |
|---|
| 2026.05.12 | ₩20,022 | ₩20,384 | ₩19,687 | ₩20,250 | +1.14% | 823.1만 |
|---|
| 2026.05.11 | ₩22,181 | ₩22,275 | ₩21,859 | ₩21,886 | -1.33% | 450.5만 |
|---|
| 2026.05.08 | ₩21,578 | ₩21,766 | ₩21,538 | ₩21,725 | +0.68% | 440.9만 |
|---|
| 2026.05.07 | ₩21,484 | ₩21,524 | ₩21,028 | ₩21,041 | -2.06% | 475.9만 |
|---|
| 2026.05.06 | ₩21,430 | ₩21,645 | ₩21,430 | ₩21,631 | +0.94% | 434.3만 |
|---|
| 2026.05.05 | ₩21,108 | ₩21,243 | ₩20,988 | ₩21,108 | 0.00% | 482.6만 |
|---|
| 2026.05.04 | ₩21,323 | ₩21,578 | ₩21,122 | ₩21,524 | +0.94% | 581.8만 |
|---|
| 2026.05.01 | ₩21,323 | ₩21,752 | ₩21,256 | ₩21,658 | +1.57% | 1470.3만 |
|---|
| 2026.04.30 | ₩21,001 | ₩21,296 | ₩20,974 | ₩21,189 | +0.89% | 496.9만 |
|---|
| 2026.04.29 | ₩20,626 | ₩20,720 | ₩20,545 | ₩20,572 | -0.26% | 240.7만 |
|---|
| 2026.04.28 | ₩20,706 | ₩20,813 | ₩20,599 | ₩20,773 | +0.32% | 218.3만 |
|---|
| 2026.04.27 | ₩20,921 | ₩21,015 | ₩20,773 | ₩20,800 | -0.58% | 210.6만 |
|---|
| 2026.04.24 | ₩20,988 | ₩21,055 | ₩20,880 | ₩20,961 | -0.13% | 228.2만 |
|---|
| 2026.04.23 | ₩20,787 | ₩20,974 | ₩20,773 | ₩20,948 | +0.77% | 253.8만 |
|---|
| 2026.04.22 | ₩20,652 | ₩20,720 | ₩20,478 | ₩20,532 | -0.58% | 329만 |
|---|
| 2026.04.21 | ₩20,827 | ₩20,827 | ₩20,344 | ₩20,371 | -2.19% | 499.1만 |
|---|
| 2026.04.20 | ₩20,934 | ₩21,122 | ₩20,880 | ₩20,988 | +0.26% | 335만 |
|---|
| 2026.04.17 | ₩20,505 | ₩20,800 | ₩20,371 | ₩20,760 | +1.24% | 546.1만 |
|---|
| 2026.04.16 | ₩20,746 | ₩21,122 | ₩20,720 | ₩21,055 | +1.49% | 373.6만 |
|---|
| 2026.04.15 | ₩21,068 | ₩21,122 | ₩20,679 | ₩20,907 | -0.76% | 672.3만 |
|---|
| 2026.04.14 | ₩20,867 | ₩21,028 | ₩20,800 | ₩20,948 | +0.39% | 401만 |
|---|
| 2026.04.13 | ₩21,001 | ₩21,015 | ₩20,827 | ₩20,988 | -0.06% | 591.8만 |
|---|
| 2026.04.10 | ₩21,189 | ₩21,323 | ₩20,961 | ₩21,041 | -0.70% | 633.8만 |
|---|
| 2026.04.09 | ₩21,256 | ₩21,377 | ₩21,149 | ₩21,256 | 0.00% | 226.6만 |
|---|
| 2026.04.08 | ₩21,015 | ₩21,162 | ₩20,840 | ₩21,149 | +0.64% | 415.3만 |
|---|
| 2026.04.07 | ₩20,532 | ₩20,720 | ₩20,398 | ₩20,532 | 0.00% | 432.7만 |
|---|
| 2026.04.06 | ₩20,317 | ₩20,451 | ₩20,237 | ₩20,304 | -0.07% | 159.1만 |
|---|
| 2026.04.02 | ₩20,183 | ₩20,465 | ₩20,156 | ₩20,398 | +1.06% | 208.6만 |
|---|
| 2026.04.01 | ₩20,371 | ₩20,384 | ₩20,170 | ₩20,290 | -0.39% | 389.8만 |
|---|
| 2026.03.31 | ₩20,331 | ₩20,371 | ₩19,861 | ₩20,143 | -0.92% | 499.9만 |
|---|
| 2026.03.30 | ₩19,727 | ₩19,901 | ₩19,633 | ₩19,714 | -0.07% | 398.4만 |
|---|
| 2026.03.27 | ₩19,647 | ₩19,861 | ₩19,405 | ₩19,432 | -1.09% | 339만 |
|---|
| 2026.03.26 | ₩19,781 | ₩19,848 | ₩19,620 | ₩19,620 | -0.81% | 379.5만 |
|---|
| 2026.03.25 | ₩19,754 | ₩19,848 | ₩19,700 | ₩19,741 | -0.07% | 225.6만 |
|---|
| 2026.03.24 | ₩19,298 | ₩19,741 | ₩19,285 | ₩19,660 | +1.88% | 308.7만 |
|---|
| 2026.03.23 | ₩19,352 | ₩19,647 | ₩19,298 | ₩19,419 | +0.35% | 392.3만 |
|---|
| 2026.03.20 | ₩19,566 | ₩19,660 | ₩19,057 | ₩19,218 | -1.78% | 462.1만 |
|---|
| 2026.03.19 | ₩19,164 | ₩19,419 | ₩19,137 | ₩19,338 | +0.91% | 388.1만 |
|---|
| 2026.03.18 | ₩19,526 | ₩19,539 | ₩19,271 | ₩19,271 | -1.30% | 270.8만 |
|---|
| 2026.03.17 | ₩19,794 | ₩19,861 | ₩19,647 | ₩19,781 | -0.07% | 313.9만 |
|---|
| 2026.03.16 | ₩19,673 | ₩19,687 | ₩19,472 | ₩19,580 | -0.48% | 402.9만 |
|---|
| 2026.03.13 | ₩19,660 | ₩19,754 | ₩19,258 | ₩19,325 | -1.71% | 445만 |
|---|
| 2026.03.12 | ₩19,177 | ₩19,311 | ₩19,097 | ₩19,191 | +0.07% | 524만 |
|---|
| 2026.03.11 | ₩19,191 | ₩19,405 | ₩19,150 | ₩19,311 | +0.63% | 318만 |
|---|
| 2026.03.10 | ₩19,539 | ₩19,660 | ₩19,338 | ₩19,392 | -0.75% | 406.2만 |
|---|
| 2026.03.09 | ₩18,976 | ₩19,472 | ₩18,896 | ₩19,419 | +2.33% | 386.2만 |
|---|
| 2026.03.06 | ₩19,083 | ₩19,526 | ₩19,057 | ₩19,459 | +1.97% | 369.4만 |
|---|
| 2026.03.05 | ₩19,995 | ₩19,995 | ₩19,459 | ₩19,606 | -1.95% | 349.9만 |
|---|
| 2026.03.04 | ₩20,103 | ₩20,156 | ₩19,888 | ₩20,156 | +0.27% | 322만 |
|---|
| 2026.03.03 | ₩19,580 | ₩20,022 | ₩19,513 | ₩19,955 | +1.92% | 493.4만 |
|---|
| 2026.03.02 | ₩20,170 | ₩20,398 | ₩20,116 | ₩20,357 | +0.93% | 428.3만 |
|---|
| 2026.02.27 | ₩20,518 | ₩20,746 | ₩20,478 | ₩20,599 | +0.39% | 531.8만 |
|---|
| 2026.02.26 | ₩20,787 | ₩20,894 | ₩20,559 | ₩20,652 | -0.65% | 323만 |
|---|
| 2026.02.25 | ₩21,243 | ₩21,336 | ₩21,108 | ₩21,269 | +0.13% | 497.6만 |
|---|
| 2026.02.24 | ₩21,229 | ₩21,229 | ₩20,974 | ₩21,055 | -0.82% | 465.8만 |
|---|
| 2026.02.23 | ₩20,974 | ₩21,068 | ₩20,854 | ₩20,867 | -0.51% | 524.8만 |
|---|
| 2026.02.20 | ₩20,907 | ₩21,015 | ₩20,733 | ₩20,988 | +0.38% | 309.2만 |
|---|
| 2026.02.19 | ₩20,666 | ₩20,934 | ₩20,652 | ₩20,827 | +0.78% | 427.9만 |
|---|
| 2026.02.18 | ₩21,001 | ₩21,310 | ₩20,961 | ₩21,001 | 0.00% | 491.5만 |
|---|
| 2026.02.17 | ₩20,827 | ₩21,068 | ₩20,760 | ₩21,001 | +0.84% | 362.6만 |
|---|
| 2026.02.13 | ₩20,854 | ₩20,921 | ₩20,666 | ₩20,880 | +0.13% | 398.6만 |
|---|
| 2026.02.12 | ₩20,948 | ₩21,028 | ₩20,813 | ₩20,948 | 0.00% | 463.7만 |
|---|
| 2026.02.11 | ₩20,813 | ₩21,082 | ₩20,693 | ₩21,028 | +1.03% | 591.2만 |
|---|
| 2026.02.10 | ₩20,787 | ₩20,827 | ₩20,371 | ₩20,451 | -1.61% | 531.2만 |
|---|
| 2026.02.09 | ₩20,451 | ₩20,813 | ₩20,411 | ₩20,760 | +1.51% | 320.2만 |
|---|
| 2026.02.06 | ₩20,317 | ₩20,344 | ₩20,089 | ₩20,264 | -0.26% | 784.7만 |
|---|
| 2026.02.05 | ₩19,553 | ₩20,009 | ₩19,526 | ₩19,606 | +0.27% | 1781.4만 |
|---|
| 2026.02.04 | ₩21,202 | ₩21,323 | ₩20,867 | ₩21,068 | -0.63% | 999.7만 |
|---|
| 2026.02.03 | ₩20,116 | ₩20,478 | ₩20,089 | ₩20,451 | +1.67% | 504.3만 |
|---|
| 2026.02.02 | ₩19,875 | ₩20,049 | ₩19,794 | ₩19,995 | +0.61% | 723.4만 |
|---|
| 2026.01.30 | ₩19,687 | ₩19,741 | ₩19,580 | ₩19,647 | -0.20% | 599.6만 |
|---|
| 2026.01.29 | ₩19,794 | ₩19,901 | ₩19,553 | ₩19,727 | -0.34% | 452.1만 |
|---|
| 2026.01.28 | ₩19,419 | ₩19,593 | ₩19,405 | ₩19,539 | +0.62% | 349.7만 |
|---|
| 2026.01.27 | ₩19,325 | ₩19,486 | ₩19,311 | ₩19,446 | +0.62% | 437.6만 |
|---|
| 2026.01.26 | ₩19,164 | ₩19,325 | ₩19,070 | ₩19,083 | -0.42% | 366만 |
|---|
| 2026.01.23 | ₩18,735 | ₩19,003 | ₩18,668 | ₩19,003 | +1.43% | 285.5만 |
|---|
| 2026.01.22 | ₩18,668 | ₩18,802 | ₩18,654 | ₩18,695 | +0.14% | 411.1만 |
|---|
| 2026.01.21 | ₩18,104 | ₩18,279 | ₩18,078 | ₩18,239 | +0.74% | 556.7만 |
|---|
| 2026.01.20 | ₩18,171 | ₩18,212 | ₩18,078 | ₩18,104 | -0.37% | 380.4만 |
|---|
| 2026.01.16 | ₩18,051 | ₩18,091 | ₩17,957 | ₩18,064 | +0.07% | 300.2만 |
|---|
| 2026.01.15 | ₩18,145 | ₩18,171 | ₩17,997 | ₩18,037 | -0.59% | 433.3만 |
|---|
| 2026.01.14 | ₩17,876 | ₩17,997 | ₩17,863 | ₩17,930 | +0.30% | 300만 |
|---|
| 2026.01.13 | ₩17,809 | ₩17,850 | ₩17,635 | ₩17,675 | -0.75% | 435.7만 |
|---|
| 2026.01.12 | ₩18,252 | ₩18,319 | ₩18,145 | ₩18,171 | -0.44% | 281.9만 |
|---|
| 2026.01.09 | ₩18,359 | ₩18,426 | ₩18,078 | ₩18,104 | -1.39% | 361.9만 |
|---|
| 2026.01.08 | ₩18,547 | ₩18,654 | ₩18,493 | ₩18,534 | -0.07% | 321.1만 |
|---|
| 2026.01.07 | ₩18,453 | ₩18,762 | ₩18,453 | ₩18,735 | +1.53% | 572.2만 |
|---|
| 2026.01.06 | ₩18,306 | ₩18,426 | ₩18,091 | ₩18,145 | -0.88% | 472.5만 |
|---|
| 2026.01.05 | ₩18,051 | ₩18,239 | ₩17,823 | ₩18,198 | +0.82% | 667만 |
|---|
| 2026.01.02 | ₩17,917 | ₩17,930 | ₩17,702 | ₩17,890 | -0.15% | 981.2만 |
|---|
| 2025.12.31 | ₩17,756 | ₩17,809 | ₩17,702 | ₩17,716 | -0.23% | 180.7만 |
|---|
| 2025.12.30 | ₩17,716 | ₩17,836 | ₩17,716 | ₩17,742 | +0.15% | 302.8만 |
|---|
| 2025.12.29 | ₩17,581 | ₩17,689 | ₩17,541 | ₩17,635 | +0.31% | 359.2만 |
|---|
| 2025.12.26 | ₩17,541 | ₩17,595 | ₩17,514 | ₩17,595 | +0.31% | 153.4만 |
|---|
| 2025.12.24 | ₩17,528 | ₩17,581 | ₩17,474 | ₩17,568 | +0.23% | 91.8만 |
|---|
| 2025.12.23 | ₩17,420 | ₩17,528 | ₩17,407 | ₩17,514 | +0.54% | 296.1만 |
|---|
| 2025.12.22 | ₩17,273 | ₩17,380 | ₩17,206 | ₩17,273 | 0.00% | 328만 |
|---|
| 2025.12.19 | ₩17,273 | ₩17,340 | ₩17,193 | ₩17,219 | -0.31% | 234.3만 |
|---|
| 2025.12.18 | ₩17,219 | ₩17,380 | ₩17,152 | ₩17,166 | -0.31% | 639.3만 |
|---|
| 2025.12.17 | ₩17,112 | ₩17,246 | ₩17,112 | ₩17,179 | +0.39% | 441.6만 |
|---|
| 2025.12.16 | ₩16,978 | ₩17,085 | ₩16,871 | ₩17,032 | +0.32% | 380.4만 |
|---|
| 2025.12.15 | ₩17,032 | ₩17,152 | ₩17,005 | ₩17,032 | 0.00% | 368.1만 |
|---|
| 2025.12.12 | ₩16,924 | ₩16,991 | ₩16,830 | ₩16,884 | -0.24% | 336.4만 |
|---|
| 2025.12.11 | ₩16,911 | ₩17,032 | ₩16,817 | ₩16,817 | -0.56% | 366.9만 |
|---|
| 2025.12.10 | ₩16,830 | ₩16,884 | ₩16,737 | ₩16,844 | +0.08% | 350.5만 |
|---|
| 2025.12.09 | ₩16,965 | ₩17,032 | ₩16,696 | ₩16,763 | -1.19% | 475.9만 |
|---|
| 2025.12.08 | ₩16,965 | ₩16,978 | ₩16,683 | ₩16,763 | -1.19% | 477만 |
|---|
| 2025.12.05 | ₩16,750 | ₩16,777 | ₩16,670 | ₩16,723 | -0.16% | 499.1만 |
|---|
| 2025.12.04 | ₩17,032 | ₩17,112 | ₩16,924 | ₩16,951 | -0.47% | 401.4만 |
|---|
| 2025.12.03 | ₩16,857 | ₩16,951 | ₩16,817 | ₩16,884 | +0.16% | 806.7만 |
|---|
| 2025.12.02 | ₩16,670 | ₩16,750 | ₩16,522 | ₩16,602 | -0.40% | 607.6만 |
|---|
| 2025.12.01 | ₩16,643 | ₩16,656 | ₩16,254 | ₩16,267 | -2.26% | 443.5만 |
|---|
| 2025.11.28 | ₩16,710 | ₩16,763 | ₩16,670 | ₩16,723 | +0.08% | 400.9만 |
|---|
| 2025.11.26 | ₩16,495 | ₩16,750 | ₩16,495 | ₩16,737 | +1.46% | 598.4만 |
|---|
| 2025.11.25 | ₩16,254 | ₩16,442 | ₩16,240 | ₩16,388 | +0.83% | 589.4만 |
|---|
| 2025.11.24 | ₩15,717 | ₩15,905 | ₩15,704 | ₩15,865 | +0.94% | 770.2만 |
|---|
| 2025.11.21 | ₩15,919 | ₩16,281 | ₩15,919 | ₩16,240 | +2.02% | 680.7만 |
|---|
| 2025.11.20 | ₩16,079 | ₩16,106 | ₩15,865 | ₩15,892 | -1.17% | 540.8만 |
|---|
| 2025.11.19 | ₩16,240 | ₩16,240 | ₩16,012 | ₩16,106 | -0.83% | 441.5만 |
|---|
| 2025.11.18 | ₩16,307 | ₩16,495 | ₩16,281 | ₩16,428 | +0.74% | 482.2만 |
|---|
| 2025.11.17 | ₩16,522 | ₩16,589 | ₩16,348 | ₩16,374 | -0.89% | 370.1만 |
|---|
| 2025.11.14 | ₩16,576 | ₩16,589 | ₩16,415 | ₩16,522 | -0.32% | 344.9만 |
|---|
| 2025.11.13 | ₩16,535 | ₩16,830 | ₩16,509 | ₩16,643 | +0.65% | 434.6만 |
|---|
| 2025.11.12 | ₩16,750 | ₩16,830 | ₩16,535 | ₩16,589 | -0.96% | 721.2만 |
|---|
| 2025.11.11 | ₩16,629 | ₩17,058 | ₩16,562 | ₩16,991 | +2.18% | 912.7만 |
|---|
| 2025.11.10 | ₩15,516 | ₩15,704 | ₩15,449 | ₩15,691 | +1.12% | 515.4만 |
|---|
| 2025.11.07 | ₩15,382 | ₩15,570 | ₩15,355 | ₩15,530 | +0.96% | 509.6만 |
|---|
| 2025.11.06 | ₩15,047 | ₩15,275 | ₩15,047 | ₩15,208 | +1.07% | 510.7만 |
|---|
| 2025.11.05 | ₩15,033 | ₩15,168 | ₩15,033 | ₩15,114 | +0.54% | 443.4만 |
|---|
| 2025.11.04 | ₩14,980 | ₩15,181 | ₩14,913 | ₩15,020 | +0.27% | 677.9만 |
|---|
| 2025.11.03 | ₩15,610 | ₩15,623 | ₩15,235 | ₩15,261 | -2.23% | 880.3만 |
|---|
| 2025.10.31 | ₩15,986 | ₩16,200 | ₩15,986 | ₩16,160 | +1.09% | 816.7만 |
|---|
| 2025.10.30 | ₩15,919 | ₩16,093 | ₩15,919 | ₩16,053 | +0.84% | 668.7만 |
|---|
| 2025.10.29 | ₩16,307 | ₩16,334 | ₩15,919 | ₩15,959 | -2.14% | 879.2만 |
|---|
| 2025.10.28 | ₩15,959 | ₩16,576 | ₩15,919 | ₩16,415 | +2.86% | 1641.6만 |
|---|
| 2025.10.27 | ₩15,798 | ₩15,972 | ₩15,784 | ₩15,959 | +1.02% | 501만 |
|---|
| 2025.10.24 | ₩15,704 | ₩15,771 | ₩15,677 | ₩15,731 | +0.17% | 344.5만 |
|---|
| 2025.10.23 | ₩15,717 | ₩15,731 | ₩15,570 | ₩15,637 | -0.51% | 485.9만 |
|---|
| 2025.10.22 | ₩15,556 | ₩15,798 | ₩15,543 | ₩15,744 | +1.21% | 763.1만 |
|---|
| 2025.10.21 | ₩15,597 | ₩15,637 | ₩15,395 | ₩15,436 | -1.03% | 489.7만 |
|---|
| 2025.10.20 | ₩15,637 | ₩15,650 | ₩15,516 | ₩15,637 | 0.00% | 378.6만 |
|---|
| 2025.10.17 | ₩15,489 | ₩15,650 | ₩15,436 | ₩15,650 | +1.04% | 391.7만 |
|---|
| 2025.10.16 | ₩15,328 | ₩15,449 | ₩15,261 | ₩15,395 | +0.44% | 376.9만 |
|---|
| 2025.10.15 | ₩15,235 | ₩15,342 | ₩15,208 | ₩15,288 | +0.35% | 419.8만 |
|---|
| 2025.10.14 | ₩15,087 | ₩15,235 | ₩15,074 | ₩15,221 | +0.89% | 582.4만 |
|---|
| 2025.10.13 | ₩15,007 | ₩15,154 | ₩14,953 | ₩14,980 | -0.18% | 416.8만 |
|---|
| 2025.10.10 | ₩15,302 | ₩15,315 | ₩15,114 | ₩15,154 | -0.96% | 594.6만 |
|---|