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 | ₩21,163 | ₩21,284 | ₩20,788 | ₩20,868 | -1.39% | 651.7만 |
| 2026.10.08 | ₩22,129 | ₩22,303 | ₩21,901 | ₩22,102 | -0.12% | 382.1만 |
| 2026.10.07 | ₩22,437 | ₩22,706 | ₩22,424 | ₩22,518 | +0.36% | 402만 |
| 2026.10.06 | ₩22,236 | ₩22,343 | ₩22,022 | ₩22,169 | -0.30% | 339.9만 |
| 2026.10.05 | ₩22,571 | ₩22,638 | ₩22,451 | ₩22,518 | -0.24% | 240.9만 |
| 2026.10.02 | ₩22,451 | ₩22,679 | ₩22,370 | ₩22,558 | +0.48% | 418만 |
| 2026.10.01 | ₩21,807 | ₩21,968 | ₩21,673 | ₩21,968 | +0.74% | 610.2만 |
| 2026.09.30 | ₩22,022 | ₩22,022 | ₩21,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,659 |
| -1.64% |
| 335.5만 |
| 2026.09.29 | ₩21,995 | ₩22,048 | ₩21,726 | ₩21,901 | -0.43% | 376.5만 |
|---|
| 2026.09.28 | ₩22,558 | ₩22,612 | ₩22,196 | ₩22,236 | -1.43% | 239.2만 |
|---|
| 2026.09.25 | ₩22,236 | ₩22,303 | ₩22,142 | ₩22,290 | +0.24% | 248.2만 |
|---|
| 2026.09.24 | ₩22,236 | ₩22,250 | ₩22,062 | ₩22,115 | -0.54% | 242.3만 |
|---|
| 2026.09.23 | ₩21,794 | ₩22,062 | ₩21,753 | ₩21,928 | +0.62% | 346.1만 |
|---|
| 2026.09.22 | ₩22,545 | ₩22,598 | ₩22,276 | ₩22,290 | -1.13% | 243.2만 |
|---|
| 2026.09.21 | ₩22,880 | ₩22,907 | ₩22,719 | ₩22,826 | -0.23% | 331.2만 |
|---|
| 2026.09.18 | ₩22,437 | ₩22,799 | ₩22,357 | ₩22,732 | +1.32% | 659.1만 |
|---|
| 2026.09.17 | ₩23,550 | ₩23,591 | ₩23,389 | ₩23,497 | -0.23% | 407.3만 |
|---|
| 2026.09.16 | ₩23,524 | ₩23,658 | ₩23,188 | ₩23,416 | -0.46% | 380.3만 |
|---|
| 2026.09.15 | ₩23,564 | ₩23,752 | ₩23,524 | ₩23,711 | +0.63% | 291만 |
|---|
| 2026.09.14 | ₩23,470 | ₩23,631 | ₩23,282 | ₩23,510 | +0.17% | 260.2만 |
|---|
| 2026.09.11 | ₩23,403 | ₩23,470 | ₩23,229 | ₩23,336 | -0.29% | 223.4만 |
|---|
| 2026.09.10 | ₩23,161 | ₩23,376 | ₩23,135 | ₩23,242 | +0.35% | 230만 |
|---|
| 2026.09.09 | ₩23,296 | ₩23,349 | ₩22,947 | ₩22,974 | -1.38% | 319.4만 |
|---|
| 2026.09.08 | ₩23,068 | ₩23,269 | ₩23,068 | ₩23,215 | +0.64% | 324.6만 |
|---|
| 2026.09.04 | ₩22,679 | ₩23,001 | ₩22,652 | ₩22,665 | -0.06% | 507만 |
|---|
| 2026.09.03 | ₩22,357 | ₩22,370 | ₩22,129 | ₩22,236 | -0.54% | 285.7만 |
|---|
| 2026.09.02 | ₩21,378 | ₩21,713 | ₩21,311 | ₩21,552 | +0.82% | 259.9만 |
|---|
| 2026.09.01 | ₩21,512 | ₩21,686 | ₩21,472 | ₩21,525 | +0.06% | 388.2만 |
|---|
| 2026.08.31 | ₩21,498 | ₩21,579 | ₩21,472 | ₩21,512 | +0.06% | 191.1만 |
|---|
| 2026.08.28 | ₩21,458 | ₩21,525 | ₩21,338 | ₩21,512 | +0.25% | 223.4만 |
|---|
| 2026.08.27 | ₩21,042 | ₩21,418 | ₩21,016 | ₩21,297 | +1.21% | 264만 |
|---|
| 2026.08.26 | ₩21,405 | ₩21,458 | ₩21,311 | ₩21,378 | -0.13% | 445.4만 |
|---|
| 2026.08.25 | ₩21,364 | ₩21,646 | ₩21,217 | ₩21,633 | +1.26% | 215.7만 |
|---|
| 2026.08.24 | ₩21,203 | ₩21,472 | ₩21,190 | ₩21,431 | +1.08% | 229.3만 |
|---|
| 2026.08.21 | ₩21,418 | ₩21,445 | ₩21,257 | ₩21,405 | -0.06% | 249만 |
|---|
| 2026.08.20 | ₩21,552 | ₩21,659 | ₩21,458 | ₩21,472 | -0.37% | 195.8만 |
|---|
| 2026.08.19 | ₩21,646 | ₩21,820 | ₩21,619 | ₩21,686 | +0.19% | 269.3만 |
|---|
| 2026.08.18 | ₩21,794 | ₩21,861 | ₩21,552 | ₩21,633 | -0.74% | 270.9만 |
|---|
| 2026.08.17 | ₩21,700 | ₩21,780 | ₩21,566 | ₩21,726 | +0.12% | 389.9만 |
|---|
| 2026.08.14 | ₩21,834 | ₩22,048 | ₩21,807 | ₩22,022 | +0.86% | 246.3만 |
|---|
| 2026.08.13 | ₩21,472 | ₩21,753 | ₩21,458 | ₩21,753 | +1.31% | 243만 |
|---|
| 2026.08.12 | ₩21,592 | ₩21,646 | ₩21,485 | ₩21,579 | -0.06% | 391.9만 |
|---|
| 2026.08.11 | ₩21,136 | ₩21,418 | ₩21,123 | ₩21,324 | +0.89% | 412.8만 |
|---|
| 2026.08.10 | ₩21,217 | ₩21,257 | ₩21,110 | ₩21,123 | -0.44% | 315.6만 |
|---|
| 2026.08.07 | ₩21,633 | ₩21,767 | ₩21,512 | ₩21,713 | +0.37% | 679.9만 |
|---|
| 2026.08.06 | ₩21,364 | ₩21,525 | ₩21,297 | ₩21,458 | +0.44% | 574.8만 |
|---|
| 2026.08.05 | ₩20,814 | ₩20,814 | ₩20,479 | ₩20,533 | -1.35% | 376.9만 |
|---|
| 2026.08.04 | ₩21,110 | ₩21,163 | ₩20,908 | ₩21,042 | -0.32% | 721.1만 |
|---|
| 2026.08.03 | ₩21,458 | ₩21,458 | ₩20,868 | ₩20,935 | -2.44% | 1031.1만 |
|---|
| 2026.07.31 | ₩20,935 | ₩21,297 | ₩20,761 | ₩21,163 | +1.09% | 335.9만 |
|---|
| 2026.07.30 | ₩21,686 | ₩21,834 | ₩21,405 | ₩21,646 | -0.19% | 387.9만 |
|---|
| 2026.07.29 | ₩21,794 | ₩21,820 | ₩21,566 | ₩21,633 | -0.74% | 394.2만 |
|---|
| 2026.07.28 | ₩21,834 | ₩21,995 | ₩21,753 | ₩21,981 | +0.68% | 416.4만 |
|---|
| 2026.07.27 | ₩21,338 | ₩21,579 | ₩21,177 | ₩21,190 | -0.69% | 600.3만 |
|---|
| 2026.07.24 | ₩20,412 | ₩20,506 | ₩20,318 | ₩20,318 | -0.46% | 290.4만 |
|---|
| 2026.07.23 | ₩20,694 | ₩20,855 | ₩20,412 | ₩20,452 | -1.17% | 329.9만 |
|---|
| 2026.07.22 | ₩21,016 | ₩21,083 | ₩20,788 | ₩20,801 | -1.02% | 368만 |
|---|
| 2026.07.21 | ₩20,345 | ₩20,519 | ₩20,238 | ₩20,479 | +0.66% | 276.2만 |
|---|
| 2026.07.20 | ₩20,734 | ₩20,801 | ₩20,586 | ₩20,654 | -0.39% | 378.2만 |
|---|
| 2026.07.17 | ₩21,458 | ₩21,525 | ₩21,002 | ₩21,110 | -1.63% | 497.7만 |
|---|
| 2026.07.16 | ₩20,412 | ₩20,975 | ₩20,359 | ₩20,949 | +2.63% | 528만 |
|---|
| 2026.07.15 | ₩20,224 | ₩20,372 | ₩20,171 | ₩20,224 | 0.00% | 348.1만 |
|---|
| 2026.07.14 | ₩21,096 | ₩21,177 | ₩20,788 | ₩20,868 | -1.08% | 484.3만 |
|---|
| 2026.07.13 | ₩20,654 | ₩20,882 | ₩20,452 | ₩20,747 | +0.45% | 873만 |
|---|
| 2026.07.10 | ₩19,728 | ₩19,916 | ₩19,487 | ₩19,742 | +0.07% | 1705.3만 |
|---|
| 2026.07.09 | ₩17,529 | ₩17,582 | ₩17,448 | ₩17,542 | +0.08% | 203.4만 |
|---|
| 2026.07.08 | ₩17,488 | ₩17,649 | ₩17,475 | ₩17,556 | +0.38% | 382.4만 |
|---|
| 2026.07.07 | ₩17,743 | ₩17,891 | ₩17,488 | ₩17,502 | -1.36% | 397.4만 |
|---|
| 2026.07.06 | ₩17,623 | ₩17,690 | ₩17,515 | ₩17,542 | -0.46% | 248.3만 |
|---|
| 2026.07.02 | ₩17,690 | ₩17,837 | ₩17,502 | ₩17,636 | -0.30% | 409.7만 |
|---|
| 2026.07.01 | ₩17,314 | ₩17,529 | ₩17,274 | ₩17,448 | +0.77% | 546.1만 |
|---|
| 2026.06.30 | ₩17,904 | ₩17,958 | ₩17,609 | ₩17,743 | -0.90% | 562.3만 |
|---|
| 2026.06.29 | ₩18,615 | ₩18,628 | ₩18,186 | ₩18,360 | -1.37% | 380.8만 |
|---|
| 2026.06.26 | ₩18,588 | ₩18,722 | ₩18,481 | ₩18,628 | +0.22% | 238.1만 |
|---|
| 2026.06.25 | ₩18,521 | ₩18,615 | ₩18,441 | ₩18,588 | +0.36% | 298.5만 |
|---|
| 2026.06.24 | ₩18,776 | ₩18,789 | ₩18,508 | ₩18,521 | -1.36% | 286.1만 |
|---|
| 2026.06.23 | ₩18,843 | ₩18,910 | ₩18,789 | ₩18,843 | 0.00% | 384.3만 |
|---|
| 2026.06.22 | ₩18,776 | ₩19,044 | ₩18,763 | ₩18,937 | +0.86% | 380.8만 |
|---|
| 2026.06.18 | ₩19,594 | ₩19,594 | ₩19,178 | ₩19,178 | -2.12% | 320.6만 |
|---|
| 2026.06.17 | ₩19,675 | ₩19,822 | ₩19,420 | ₩19,487 | -0.95% | 352.3만 |
|---|
| 2026.06.16 | ₩20,305 | ₩20,332 | ₩19,929 | ₩19,970 | -1.65% | 282.5만 |
|---|
| 2026.06.15 | ₩20,291 | ₩20,332 | ₩20,104 | ₩20,117 | -0.86% | 247.3만 |
|---|
| 2026.06.12 | ₩20,586 | ₩20,868 | ₩20,560 | ₩20,828 | +1.17% | 252.5만 |
|---|
| 2026.06.11 | ₩20,265 | ₩20,560 | ₩20,224 | ₩20,466 | +0.99% | 311.4만 |
|---|
| 2026.06.10 | ₩19,929 | ₩20,305 | ₩19,835 | ₩20,184 | +1.28% | 469.5만 |
|---|
| 2026.06.09 | ₩20,050 | ₩20,063 | ₩19,594 | ₩19,675 | -1.87% | 688.8만 |
|---|
| 2026.06.08 | ₩19,849 | ₩19,996 | ₩19,782 | ₩19,862 | +0.07% | 254.1만 |
|---|
| 2026.06.05 | ₩19,849 | ₩19,916 | ₩19,648 | ₩19,715 | -0.68% | 246.4만 |
|---|
| 2026.06.04 | ₩20,412 | ₩20,466 | ₩20,131 | ₩20,251 | -0.79% | 298.8만 |
|---|
| 2026.06.03 | ₩20,385 | ₩20,426 | ₩20,157 | ₩20,184 | -0.99% | 351.9만 |
|---|
| 2026.06.02 | ₩20,171 | ₩20,305 | ₩20,144 | ₩20,278 | +0.53% | 284.3만 |
|---|
| 2026.06.01 | ₩19,862 | ₩20,144 | ₩19,862 | ₩20,077 | +1.08% | 332.2만 |
|---|
| 2026.05.29 | ₩20,037 | ₩20,104 | ₩19,876 | ₩20,063 | +0.13% | 245.6만 |
|---|
| 2026.05.28 | ₩20,063 | ₩20,144 | ₩19,956 | ₩20,023 | -0.20% | 244.1만 |
|---|
| 2026.05.27 | ₩19,701 | ₩20,010 | ₩19,701 | ₩19,929 | +1.16% | 392.5만 |
|---|
| 2026.05.26 | ₩19,996 | ₩20,050 | ₩19,795 | ₩19,903 | -0.47% | 293.9만 |
|---|
| 2026.05.22 | ₩20,090 | ₩20,144 | ₩19,996 | ₩20,037 | -0.27% | 241.7만 |
|---|
| 2026.05.21 | ₩20,157 | ₩20,318 | ₩19,996 | ₩20,265 | +0.53% | 300.2만 |
|---|
| 2026.05.20 | ₩20,493 | ₩20,640 | ₩20,399 | ₩20,439 | -0.26% | 234만 |
|---|
| 2026.05.19 | ₩20,224 | ₩20,372 | ₩20,157 | ₩20,318 | +0.46% | 280.9만 |
|---|
| 2026.05.18 | ₩19,970 | ₩20,157 | ₩19,956 | ₩20,117 | +0.74% | 313.3만 |
|---|
| 2026.05.15 | ₩19,835 | ₩19,996 | ₩19,675 | ₩19,688 | -0.74% | 349.5만 |
|---|
| 2026.05.14 | ₩20,962 | ₩20,989 | ₩20,734 | ₩20,761 | -0.96% | 269.2만 |
|---|
| 2026.05.13 | ₩20,399 | ₩20,895 | ₩20,385 | ₩20,801 | +1.97% | 302.4만 |
|---|
| 2026.05.12 | ₩20,023 | ₩20,385 | ₩19,688 | ₩20,251 | +1.14% | 823.1만 |
|---|
| 2026.05.11 | ₩22,182 | ₩22,276 | ₩21,861 | ₩21,887 | -1.33% | 450.5만 |
|---|
| 2026.05.08 | ₩21,579 | ₩21,767 | ₩21,539 | ₩21,726 | +0.68% | 440.9만 |
|---|
| 2026.05.07 | ₩21,485 | ₩21,525 | ₩21,029 | ₩21,042 | -2.06% | 475.9만 |
|---|
| 2026.05.06 | ₩21,431 | ₩21,646 | ₩21,431 | ₩21,633 | +0.94% | 434.3만 |
|---|
| 2026.05.05 | ₩21,110 | ₩21,244 | ₩20,989 | ₩21,110 | 0.00% | 482.6만 |
|---|
| 2026.05.04 | ₩21,324 | ₩21,579 | ₩21,123 | ₩21,525 | +0.94% | 581.8만 |
|---|
| 2026.05.01 | ₩21,324 | ₩21,753 | ₩21,257 | ₩21,659 | +1.57% | 1470.3만 |
|---|
| 2026.04.30 | ₩21,002 | ₩21,297 | ₩20,975 | ₩21,190 | +0.89% | 496.9만 |
|---|
| 2026.04.29 | ₩20,627 | ₩20,721 | ₩20,546 | ₩20,573 | -0.26% | 240.7만 |
|---|
| 2026.04.28 | ₩20,707 | ₩20,814 | ₩20,600 | ₩20,774 | +0.32% | 218.3만 |
|---|
| 2026.04.27 | ₩20,922 | ₩21,016 | ₩20,774 | ₩20,801 | -0.58% | 210.6만 |
|---|
| 2026.04.24 | ₩20,989 | ₩21,056 | ₩20,882 | ₩20,962 | -0.13% | 228.2만 |
|---|
| 2026.04.23 | ₩20,788 | ₩20,975 | ₩20,774 | ₩20,949 | +0.77% | 253.8만 |
|---|
| 2026.04.22 | ₩20,654 | ₩20,721 | ₩20,479 | ₩20,533 | -0.58% | 329만 |
|---|
| 2026.04.21 | ₩20,828 | ₩20,828 | ₩20,345 | ₩20,372 | -2.19% | 499.1만 |
|---|
| 2026.04.20 | ₩20,935 | ₩21,123 | ₩20,882 | ₩20,989 | +0.26% | 335만 |
|---|
| 2026.04.17 | ₩20,506 | ₩20,801 | ₩20,372 | ₩20,761 | +1.24% | 546.1만 |
|---|
| 2026.04.16 | ₩20,747 | ₩21,123 | ₩20,721 | ₩21,056 | +1.49% | 373.6만 |
|---|
| 2026.04.15 | ₩21,069 | ₩21,123 | ₩20,680 | ₩20,908 | -0.76% | 672.3만 |
|---|
| 2026.04.14 | ₩20,868 | ₩21,029 | ₩20,801 | ₩20,949 | +0.39% | 401만 |
|---|
| 2026.04.13 | ₩21,002 | ₩21,016 | ₩20,828 | ₩20,989 | -0.06% | 591.8만 |
|---|
| 2026.04.10 | ₩21,190 | ₩21,324 | ₩20,962 | ₩21,042 | -0.70% | 633.8만 |
|---|
| 2026.04.09 | ₩21,257 | ₩21,378 | ₩21,150 | ₩21,257 | 0.00% | 226.6만 |
|---|
| 2026.04.08 | ₩21,016 | ₩21,163 | ₩20,841 | ₩21,150 | +0.64% | 415.3만 |
|---|
| 2026.04.07 | ₩20,533 | ₩20,721 | ₩20,399 | ₩20,533 | 0.00% | 432.7만 |
|---|
| 2026.04.06 | ₩20,318 | ₩20,452 | ₩20,238 | ₩20,305 | -0.07% | 159.1만 |
|---|
| 2026.04.02 | ₩20,184 | ₩20,466 | ₩20,157 | ₩20,399 | +1.06% | 208.6만 |
|---|
| 2026.04.01 | ₩20,372 | ₩20,385 | ₩20,171 | ₩20,291 | -0.39% | 389.8만 |
|---|
| 2026.03.31 | ₩20,332 | ₩20,372 | ₩19,862 | ₩20,144 | -0.92% | 499.9만 |
|---|
| 2026.03.30 | ₩19,728 | ₩19,903 | ₩19,634 | ₩19,715 | -0.07% | 398.4만 |
|---|
| 2026.03.27 | ₩19,648 | ₩19,862 | ₩19,406 | ₩19,433 | -1.09% | 339만 |
|---|
| 2026.03.26 | ₩19,782 | ₩19,849 | ₩19,621 | ₩19,621 | -0.81% | 379.5만 |
|---|
| 2026.03.25 | ₩19,755 | ₩19,849 | ₩19,701 | ₩19,742 | -0.07% | 225.6만 |
|---|
| 2026.03.24 | ₩19,299 | ₩19,742 | ₩19,286 | ₩19,661 | +1.88% | 308.7만 |
|---|
| 2026.03.23 | ₩19,353 | ₩19,648 | ₩19,299 | ₩19,420 | +0.35% | 392.3만 |
|---|
| 2026.03.20 | ₩19,567 | ₩19,661 | ₩19,058 | ₩19,219 | -1.78% | 462.1만 |
|---|
| 2026.03.19 | ₩19,165 | ₩19,420 | ₩19,138 | ₩19,339 | +0.91% | 388.1만 |
|---|
| 2026.03.18 | ₩19,527 | ₩19,540 | ₩19,272 | ₩19,272 | -1.30% | 270.8만 |
|---|
| 2026.03.17 | ₩19,795 | ₩19,862 | ₩19,648 | ₩19,782 | -0.07% | 313.9만 |
|---|
| 2026.03.16 | ₩19,675 | ₩19,688 | ₩19,473 | ₩19,581 | -0.48% | 402.9만 |
|---|
| 2026.03.13 | ₩19,661 | ₩19,755 | ₩19,259 | ₩19,326 | -1.71% | 445만 |
|---|
| 2026.03.12 | ₩19,178 | ₩19,312 | ₩19,098 | ₩19,192 | +0.07% | 524만 |
|---|
| 2026.03.11 | ₩19,192 | ₩19,406 | ₩19,151 | ₩19,312 | +0.63% | 318만 |
|---|
| 2026.03.10 | ₩19,540 | ₩19,661 | ₩19,339 | ₩19,393 | -0.75% | 406.2만 |
|---|
| 2026.03.09 | ₩18,977 | ₩19,473 | ₩18,897 | ₩19,420 | +2.33% | 386.2만 |
|---|
| 2026.03.06 | ₩19,084 | ₩19,527 | ₩19,058 | ₩19,460 | +1.97% | 369.4만 |
|---|
| 2026.03.05 | ₩19,996 | ₩19,996 | ₩19,460 | ₩19,607 | -1.95% | 349.9만 |
|---|
| 2026.03.04 | ₩20,104 | ₩20,157 | ₩19,889 | ₩20,157 | +0.27% | 322만 |
|---|
| 2026.03.03 | ₩19,581 | ₩20,023 | ₩19,514 | ₩19,956 | +1.92% | 493.4만 |
|---|
| 2026.03.02 | ₩20,171 | ₩20,399 | ₩20,117 | ₩20,359 | +0.93% | 428.3만 |
|---|
| 2026.02.27 | ₩20,519 | ₩20,747 | ₩20,479 | ₩20,600 | +0.39% | 531.8만 |
|---|
| 2026.02.26 | ₩20,788 | ₩20,895 | ₩20,560 | ₩20,654 | -0.65% | 323만 |
|---|
| 2026.02.25 | ₩21,244 | ₩21,338 | ₩21,110 | ₩21,270 | +0.13% | 497.6만 |
|---|
| 2026.02.24 | ₩21,230 | ₩21,230 | ₩20,975 | ₩21,056 | -0.82% | 465.8만 |
|---|
| 2026.02.23 | ₩20,975 | ₩21,069 | ₩20,855 | ₩20,868 | -0.51% | 524.8만 |
|---|
| 2026.02.20 | ₩20,908 | ₩21,016 | ₩20,734 | ₩20,989 | +0.38% | 309.2만 |
|---|
| 2026.02.19 | ₩20,667 | ₩20,935 | ₩20,654 | ₩20,828 | +0.78% | 427.9만 |
|---|
| 2026.02.18 | ₩21,002 | ₩21,311 | ₩20,962 | ₩21,002 | 0.00% | 491.5만 |
|---|
| 2026.02.17 | ₩20,828 | ₩21,069 | ₩20,761 | ₩21,002 | +0.84% | 362.6만 |
|---|
| 2026.02.13 | ₩20,855 | ₩20,922 | ₩20,667 | ₩20,882 | +0.13% | 398.6만 |
|---|
| 2026.02.12 | ₩20,949 | ₩21,029 | ₩20,814 | ₩20,949 | 0.00% | 463.7만 |
|---|
| 2026.02.11 | ₩20,814 | ₩21,083 | ₩20,694 | ₩21,029 | +1.03% | 591.2만 |
|---|
| 2026.02.10 | ₩20,788 | ₩20,828 | ₩20,372 | ₩20,452 | -1.61% | 531.2만 |
|---|
| 2026.02.09 | ₩20,452 | ₩20,814 | ₩20,412 | ₩20,761 | +1.51% | 320.2만 |
|---|
| 2026.02.06 | ₩20,318 | ₩20,345 | ₩20,090 | ₩20,265 | -0.26% | 784.7만 |
|---|
| 2026.02.05 | ₩19,554 | ₩20,010 | ₩19,527 | ₩19,607 | +0.27% | 1781.4만 |
|---|
| 2026.02.04 | ₩21,203 | ₩21,324 | ₩20,868 | ₩21,069 | -0.63% | 999.7만 |
|---|
| 2026.02.03 | ₩20,117 | ₩20,479 | ₩20,090 | ₩20,452 | +1.67% | 504.3만 |
|---|
| 2026.02.02 | ₩19,876 | ₩20,050 | ₩19,795 | ₩19,996 | +0.61% | 723.4만 |
|---|
| 2026.01.30 | ₩19,688 | ₩19,742 | ₩19,581 | ₩19,648 | -0.20% | 599.6만 |
|---|
| 2026.01.29 | ₩19,795 | ₩19,903 | ₩19,554 | ₩19,728 | -0.34% | 452.1만 |
|---|
| 2026.01.28 | ₩19,420 | ₩19,594 | ₩19,406 | ₩19,540 | +0.62% | 349.7만 |
|---|
| 2026.01.27 | ₩19,326 | ₩19,487 | ₩19,312 | ₩19,447 | +0.62% | 437.6만 |
|---|
| 2026.01.26 | ₩19,165 | ₩19,326 | ₩19,071 | ₩19,084 | -0.42% | 366만 |
|---|
| 2026.01.23 | ₩18,736 | ₩19,004 | ₩18,669 | ₩19,004 | +1.43% | 285.5만 |
|---|
| 2026.01.22 | ₩18,669 | ₩18,803 | ₩18,655 | ₩18,695 | +0.14% | 411.1만 |
|---|
| 2026.01.21 | ₩18,105 | ₩18,280 | ₩18,079 | ₩18,240 | +0.74% | 556.7만 |
|---|
| 2026.01.20 | ₩18,172 | ₩18,213 | ₩18,079 | ₩18,105 | -0.37% | 380.4만 |
|---|
| 2026.01.16 | ₩18,052 | ₩18,092 | ₩17,958 | ₩18,065 | +0.07% | 300.2만 |
|---|
| 2026.01.15 | ₩18,146 | ₩18,172 | ₩17,998 | ₩18,038 | -0.59% | 433.3만 |
|---|
| 2026.01.14 | ₩17,877 | ₩17,998 | ₩17,864 | ₩17,931 | +0.30% | 300만 |
|---|
| 2026.01.13 | ₩17,810 | ₩17,851 | ₩17,636 | ₩17,676 | -0.75% | 435.7만 |
|---|
| 2026.01.12 | ₩18,253 | ₩18,320 | ₩18,146 | ₩18,172 | -0.44% | 281.9만 |
|---|
| 2026.01.09 | ₩18,360 | ₩18,427 | ₩18,079 | ₩18,105 | -1.39% | 361.9만 |
|---|
| 2026.01.08 | ₩18,548 | ₩18,655 | ₩18,494 | ₩18,535 | -0.07% | 321.1만 |
|---|
| 2026.01.07 | ₩18,454 | ₩18,763 | ₩18,454 | ₩18,736 | +1.53% | 572.2만 |
|---|
| 2026.01.06 | ₩18,307 | ₩18,427 | ₩18,092 | ₩18,146 | -0.88% | 472.5만 |
|---|
| 2026.01.05 | ₩18,052 | ₩18,240 | ₩17,824 | ₩18,199 | +0.82% | 667만 |
|---|
| 2026.01.02 | ₩17,918 | ₩17,931 | ₩17,703 | ₩17,891 | -0.15% | 981.2만 |
|---|
| 2025.12.31 | ₩17,757 | ₩17,810 | ₩17,703 | ₩17,716 | -0.23% | 180.7만 |
|---|
| 2025.12.30 | ₩17,716 | ₩17,837 | ₩17,716 | ₩17,743 | +0.15% | 302.8만 |
|---|
| 2025.12.29 | ₩17,582 | ₩17,690 | ₩17,542 | ₩17,636 | +0.31% | 359.2만 |
|---|
| 2025.12.26 | ₩17,542 | ₩17,596 | ₩17,515 | ₩17,596 | +0.31% | 153.4만 |
|---|
| 2025.12.24 | ₩17,529 | ₩17,582 | ₩17,475 | ₩17,569 | +0.23% | 91.8만 |
|---|
| 2025.12.23 | ₩17,421 | ₩17,529 | ₩17,408 | ₩17,515 | +0.54% | 296.1만 |
|---|
| 2025.12.22 | ₩17,274 | ₩17,381 | ₩17,207 | ₩17,274 | 0.00% | 328만 |
|---|
| 2025.12.19 | ₩17,274 | ₩17,341 | ₩17,193 | ₩17,220 | -0.31% | 234.3만 |
|---|
| 2025.12.18 | ₩17,220 | ₩17,381 | ₩17,153 | ₩17,167 | -0.31% | 639.3만 |
|---|
| 2025.12.17 | ₩17,113 | ₩17,247 | ₩17,113 | ₩17,180 | +0.39% | 441.6만 |
|---|
| 2025.12.16 | ₩16,979 | ₩17,086 | ₩16,872 | ₩17,032 | +0.32% | 380.4만 |
|---|
| 2025.12.15 | ₩17,032 | ₩17,153 | ₩17,006 | ₩17,032 | 0.00% | 368.1만 |
|---|
| 2025.12.12 | ₩16,925 | ₩16,992 | ₩16,831 | ₩16,885 | -0.24% | 336.4만 |
|---|
| 2025.12.11 | ₩16,912 | ₩17,032 | ₩16,818 | ₩16,818 | -0.56% | 366.9만 |
|---|
| 2025.12.10 | ₩16,831 | ₩16,885 | ₩16,737 | ₩16,845 | +0.08% | 350.5만 |
|---|
| 2025.12.09 | ₩16,965 | ₩17,032 | ₩16,697 | ₩16,764 | -1.19% | 475.9만 |
|---|
| 2025.12.08 | ₩16,965 | ₩16,979 | ₩16,684 | ₩16,764 | -1.19% | 477만 |
|---|
| 2025.12.05 | ₩16,751 | ₩16,778 | ₩16,670 | ₩16,724 | -0.16% | 499.1만 |
|---|
| 2025.12.04 | ₩17,032 | ₩17,113 | ₩16,925 | ₩16,952 | -0.47% | 401.4만 |
|---|
| 2025.12.03 | ₩16,858 | ₩16,952 | ₩16,818 | ₩16,885 | +0.16% | 806.7만 |
|---|
| 2025.12.02 | ₩16,670 | ₩16,751 | ₩16,523 | ₩16,603 | -0.40% | 607.6만 |
|---|
| 2025.12.01 | ₩16,644 | ₩16,657 | ₩16,255 | ₩16,268 | -2.26% | 443.5만 |
|---|
| 2025.11.28 | ₩16,711 | ₩16,764 | ₩16,670 | ₩16,724 | +0.08% | 400.9만 |
|---|
| 2025.11.26 | ₩16,496 | ₩16,751 | ₩16,496 | ₩16,737 | +1.46% | 598.4만 |
|---|
| 2025.11.25 | ₩16,255 | ₩16,442 | ₩16,241 | ₩16,389 | +0.83% | 589.4만 |
|---|
| 2025.11.24 | ₩15,718 | ₩15,906 | ₩15,705 | ₩15,866 | +0.94% | 770.2만 |
|---|
| 2025.11.21 | ₩15,919 | ₩16,281 | ₩15,919 | ₩16,241 | +2.02% | 680.7만 |
|---|
| 2025.11.20 | ₩16,080 | ₩16,107 | ₩15,866 | ₩15,893 | -1.17% | 540.8만 |
|---|
| 2025.11.19 | ₩16,241 | ₩16,241 | ₩16,013 | ₩16,107 | -0.83% | 441.5만 |
|---|
| 2025.11.18 | ₩16,308 | ₩16,496 | ₩16,281 | ₩16,429 | +0.74% | 482.2만 |
|---|
| 2025.11.17 | ₩16,523 | ₩16,590 | ₩16,348 | ₩16,375 | -0.89% | 370.1만 |
|---|
| 2025.11.14 | ₩16,576 | ₩16,590 | ₩16,416 | ₩16,523 | -0.32% | 344.9만 |
|---|
| 2025.11.13 | ₩16,536 | ₩16,831 | ₩16,509 | ₩16,644 | +0.65% | 434.6만 |
|---|
| 2025.11.12 | ₩16,751 | ₩16,831 | ₩16,536 | ₩16,590 | -0.96% | 721.2만 |
|---|
| 2025.11.11 | ₩16,630 | ₩17,059 | ₩16,563 | ₩16,992 | +2.18% | 912.7만 |
|---|
| 2025.11.10 | ₩15,517 | ₩15,705 | ₩15,450 | ₩15,691 | +1.12% | 515.4만 |
|---|
| 2025.11.07 | ₩15,383 | ₩15,571 | ₩15,356 | ₩15,530 | +0.96% | 509.6만 |
|---|
| 2025.11.06 | ₩15,048 | ₩15,276 | ₩15,048 | ₩15,209 | +1.07% | 510.7만 |
|---|
| 2025.11.05 | ₩15,034 | ₩15,168 | ₩15,034 | ₩15,115 | +0.54% | 443.4만 |
|---|
| 2025.11.04 | ₩14,981 | ₩15,182 | ₩14,913 | ₩15,021 | +0.27% | 677.9만 |
|---|
| 2025.11.03 | ₩15,611 | ₩15,624 | ₩15,235 | ₩15,262 | -2.23% | 880.3만 |
|---|
| 2025.10.31 | ₩15,986 | ₩16,201 | ₩15,986 | ₩16,161 | +1.09% | 816.7만 |
|---|
| 2025.10.30 | ₩15,919 | ₩16,094 | ₩15,919 | ₩16,053 | +0.84% | 668.7만 |
|---|
| 2025.10.29 | ₩16,308 | ₩16,335 | ₩15,919 | ₩15,960 | -2.14% | 879.2만 |
|---|
| 2025.10.28 | ₩15,960 | ₩16,576 | ₩15,919 | ₩16,416 | +2.86% | 1641.6만 |
|---|
| 2025.10.27 | ₩15,799 | ₩15,973 | ₩15,785 | ₩15,960 | +1.02% | 501만 |
|---|
| 2025.10.24 | ₩15,705 | ₩15,772 | ₩15,678 | ₩15,732 | +0.17% | 344.5만 |
|---|
| 2025.10.23 | ₩15,718 | ₩15,732 | ₩15,571 | ₩15,638 | -0.51% | 485.9만 |
|---|
| 2025.10.22 | ₩15,557 | ₩15,799 | ₩15,544 | ₩15,745 | +1.21% | 763.1만 |
|---|
| 2025.10.21 | ₩15,597 | ₩15,638 | ₩15,396 | ₩15,437 | -1.03% | 489.7만 |
|---|
| 2025.10.20 | ₩15,638 | ₩15,651 | ₩15,517 | ₩15,638 | 0.00% | 378.6만 |
|---|
| 2025.10.17 | ₩15,490 | ₩15,651 | ₩15,437 | ₩15,651 | +1.04% | 391.7만 |
|---|
| 2025.10.16 | ₩15,329 | ₩15,450 | ₩15,262 | ₩15,396 | +0.44% | 376.9만 |
|---|
| 2025.10.15 | ₩15,235 | ₩15,343 | ₩15,209 | ₩15,289 | +0.35% | 419.8만 |
|---|
| 2025.10.14 | ₩15,088 | ₩15,235 | ₩15,074 | ₩15,222 | +0.89% | 582.4만 |
|---|
| 2025.10.13 | ₩15,007 | ₩15,155 | ₩14,954 | ₩14,981 | -0.18% | 416.8만 |
|---|
| 2025.10.10 | ₩15,302 | ₩15,316 | ₩15,115 | ₩15,155 | -0.96% | 594.6만 |
|---|