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 | ₩21,146 | ₩21,266 | ₩20,770 | ₩20,851 | -1.39% | 651.7만 |
| 2026.10.08 | ₩22,110 | ₩22,285 | ₩21,883 | ₩22,084 | -0.12% | 382.1만 |
| 2026.10.07 | ₩22,419 | ₩22,687 | ₩22,405 | ₩22,499 | +0.36% | 402만 |
| 2026.10.06 | ₩22,218 | ₩22,325 | ₩22,003 | ₩22,151 | -0.30% | 339.9만 |
| 2026.10.05 | ₩22,553 | ₩22,620 | ₩22,432 | ₩22,499 | -0.24% | 240.9만 |
| 2026.10.02 | ₩22,432 | ₩22,660 | ₩22,352 | ₩22,539 | +0.48% | 418만 |
| 2026.10.01 | ₩21,789 | ₩21,950 | ₩21,655 | ₩21,950 | +0.74% | 610.2만 |
| 2026.09.30 | ₩22,003 | ₩22,003 | ₩21,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,641 |
| -1.64% |
| 335.5만 |
| 2026.09.29 | ₩21,976 | ₩22,030 | ₩21,708 | ₩21,883 | -0.43% | 376.5만 |
|---|
| 2026.09.28 | ₩22,539 | ₩22,593 | ₩22,177 | ₩22,218 | -1.43% | 239.2만 |
|---|
| 2026.09.25 | ₩22,218 | ₩22,285 | ₩22,124 | ₩22,271 | +0.24% | 248.2만 |
|---|
| 2026.09.24 | ₩22,218 | ₩22,231 | ₩22,043 | ₩22,097 | -0.54% | 242.3만 |
|---|
| 2026.09.23 | ₩21,775 | ₩22,043 | ₩21,735 | ₩21,909 | +0.62% | 346.1만 |
|---|
| 2026.09.22 | ₩22,526 | ₩22,579 | ₩22,258 | ₩22,271 | -1.13% | 243.2만 |
|---|
| 2026.09.21 | ₩22,861 | ₩22,888 | ₩22,700 | ₩22,807 | -0.23% | 331.2만 |
|---|
| 2026.09.18 | ₩22,419 | ₩22,780 | ₩22,338 | ₩22,713 | +1.32% | 659.1만 |
|---|
| 2026.09.17 | ₩23,531 | ₩23,571 | ₩23,370 | ₩23,477 | -0.23% | 407.3만 |
|---|
| 2026.09.16 | ₩23,504 | ₩23,638 | ₩23,169 | ₩23,397 | -0.46% | 380.3만 |
|---|
| 2026.09.15 | ₩23,544 | ₩23,732 | ₩23,504 | ₩23,692 | +0.63% | 291만 |
|---|
| 2026.09.14 | ₩23,450 | ₩23,611 | ₩23,263 | ₩23,491 | +0.17% | 260.2만 |
|---|
| 2026.09.11 | ₩23,383 | ₩23,450 | ₩23,209 | ₩23,316 | -0.29% | 223.4만 |
|---|
| 2026.09.10 | ₩23,142 | ₩23,357 | ₩23,115 | ₩23,223 | +0.35% | 230만 |
|---|
| 2026.09.09 | ₩23,276 | ₩23,330 | ₩22,928 | ₩22,955 | -1.38% | 319.4만 |
|---|
| 2026.09.08 | ₩23,048 | ₩23,249 | ₩23,048 | ₩23,196 | +0.64% | 324.6만 |
|---|
| 2026.09.04 | ₩22,660 | ₩22,981 | ₩22,633 | ₩22,646 | -0.06% | 507만 |
|---|
| 2026.09.03 | ₩22,338 | ₩22,352 | ₩22,110 | ₩22,218 | -0.54% | 285.7만 |
|---|
| 2026.09.02 | ₩21,360 | ₩21,695 | ₩21,293 | ₩21,534 | +0.82% | 259.9만 |
|---|
| 2026.09.01 | ₩21,494 | ₩21,668 | ₩21,454 | ₩21,507 | +0.06% | 388.2만 |
|---|
| 2026.08.31 | ₩21,481 | ₩21,561 | ₩21,454 | ₩21,494 | +0.06% | 191.1만 |
|---|
| 2026.08.28 | ₩21,440 | ₩21,507 | ₩21,320 | ₩21,494 | +0.25% | 223.4만 |
|---|
| 2026.08.27 | ₩21,025 | ₩21,400 | ₩20,998 | ₩21,280 | +1.21% | 264만 |
|---|
| 2026.08.26 | ₩21,387 | ₩21,440 | ₩21,293 | ₩21,360 | -0.13% | 445.4만 |
|---|
| 2026.08.25 | ₩21,347 | ₩21,628 | ₩21,199 | ₩21,615 | +1.26% | 215.7만 |
|---|
| 2026.08.24 | ₩21,186 | ₩21,454 | ₩21,172 | ₩21,414 | +1.08% | 229.3만 |
|---|
| 2026.08.21 | ₩21,400 | ₩21,427 | ₩21,239 | ₩21,387 | -0.06% | 249만 |
|---|
| 2026.08.20 | ₩21,534 | ₩21,641 | ₩21,440 | ₩21,454 | -0.37% | 195.8만 |
|---|
| 2026.08.19 | ₩21,628 | ₩21,802 | ₩21,601 | ₩21,668 | +0.19% | 269.3만 |
|---|
| 2026.08.18 | ₩21,775 | ₩21,842 | ₩21,534 | ₩21,615 | -0.74% | 270.9만 |
|---|
| 2026.08.17 | ₩21,682 | ₩21,762 | ₩21,548 | ₩21,708 | +0.12% | 389.9만 |
|---|
| 2026.08.14 | ₩21,816 | ₩22,030 | ₩21,789 | ₩22,003 | +0.86% | 246.3만 |
|---|
| 2026.08.13 | ₩21,454 | ₩21,735 | ₩21,440 | ₩21,735 | +1.31% | 243만 |
|---|
| 2026.08.12 | ₩21,574 | ₩21,628 | ₩21,467 | ₩21,561 | -0.06% | 391.9만 |
|---|
| 2026.08.11 | ₩21,119 | ₩21,400 | ₩21,105 | ₩21,306 | +0.89% | 412.8만 |
|---|
| 2026.08.10 | ₩21,199 | ₩21,239 | ₩21,092 | ₩21,105 | -0.44% | 315.6만 |
|---|
| 2026.08.07 | ₩21,615 | ₩21,749 | ₩21,494 | ₩21,695 | +0.37% | 679.9만 |
|---|
| 2026.08.06 | ₩21,347 | ₩21,507 | ₩21,280 | ₩21,440 | +0.44% | 574.8만 |
|---|
| 2026.08.05 | ₩20,797 | ₩20,797 | ₩20,462 | ₩20,516 | -1.35% | 376.9만 |
|---|
| 2026.08.04 | ₩21,092 | ₩21,146 | ₩20,891 | ₩21,025 | -0.32% | 721.1만 |
|---|
| 2026.08.03 | ₩21,440 | ₩21,440 | ₩20,851 | ₩20,918 | -2.44% | 1031.1만 |
|---|
| 2026.07.31 | ₩20,918 | ₩21,280 | ₩20,744 | ₩21,146 | +1.09% | 335.9만 |
|---|
| 2026.07.30 | ₩21,668 | ₩21,816 | ₩21,387 | ₩21,628 | -0.19% | 387.9만 |
|---|
| 2026.07.29 | ₩21,775 | ₩21,802 | ₩21,548 | ₩21,615 | -0.74% | 394.2만 |
|---|
| 2026.07.28 | ₩21,816 | ₩21,976 | ₩21,735 | ₩21,963 | +0.68% | 416.4만 |
|---|
| 2026.07.27 | ₩21,320 | ₩21,561 | ₩21,159 | ₩21,172 | -0.69% | 600.3만 |
|---|
| 2026.07.24 | ₩20,395 | ₩20,489 | ₩20,301 | ₩20,301 | -0.46% | 290.4만 |
|---|
| 2026.07.23 | ₩20,677 | ₩20,837 | ₩20,395 | ₩20,435 | -1.17% | 329.9만 |
|---|
| 2026.07.22 | ₩20,998 | ₩21,065 | ₩20,770 | ₩20,784 | -1.02% | 368만 |
|---|
| 2026.07.21 | ₩20,328 | ₩20,502 | ₩20,221 | ₩20,462 | +0.66% | 276.2만 |
|---|
| 2026.07.20 | ₩20,717 | ₩20,784 | ₩20,569 | ₩20,636 | -0.39% | 378.2만 |
|---|
| 2026.07.17 | ₩21,440 | ₩21,507 | ₩20,985 | ₩21,092 | -1.63% | 497.7만 |
|---|
| 2026.07.16 | ₩20,395 | ₩20,958 | ₩20,342 | ₩20,931 | +2.63% | 528만 |
|---|
| 2026.07.15 | ₩20,208 | ₩20,355 | ₩20,154 | ₩20,208 | 0.00% | 348.1만 |
|---|
| 2026.07.14 | ₩21,079 | ₩21,159 | ₩20,770 | ₩20,851 | -1.08% | 484.3만 |
|---|
| 2026.07.13 | ₩20,636 | ₩20,864 | ₩20,435 | ₩20,730 | +0.45% | 873만 |
|---|
| 2026.07.10 | ₩19,712 | ₩19,899 | ₩19,470 | ₩19,725 | +0.07% | 1705.3만 |
|---|
| 2026.07.09 | ₩17,514 | ₩17,568 | ₩17,434 | ₩17,527 | +0.08% | 203.4만 |
|---|
| 2026.07.08 | ₩17,474 | ₩17,635 | ₩17,460 | ₩17,541 | +0.38% | 382.4만 |
|---|
| 2026.07.07 | ₩17,728 | ₩17,876 | ₩17,474 | ₩17,487 | -1.36% | 397.4만 |
|---|
| 2026.07.06 | ₩17,608 | ₩17,675 | ₩17,501 | ₩17,527 | -0.46% | 248.3만 |
|---|
| 2026.07.02 | ₩17,675 | ₩17,822 | ₩17,487 | ₩17,621 | -0.30% | 409.7만 |
|---|
| 2026.07.01 | ₩17,300 | ₩17,514 | ₩17,259 | ₩17,434 | +0.77% | 546.1만 |
|---|
| 2026.06.30 | ₩17,889 | ₩17,943 | ₩17,594 | ₩17,728 | -0.90% | 562.3만 |
|---|
| 2026.06.29 | ₩18,599 | ₩18,613 | ₩18,171 | ₩18,345 | -1.37% | 380.8만 |
|---|
| 2026.06.26 | ₩18,573 | ₩18,707 | ₩18,465 | ₩18,613 | +0.22% | 238.1만 |
|---|
| 2026.06.25 | ₩18,506 | ₩18,599 | ₩18,425 | ₩18,573 | +0.36% | 298.5만 |
|---|
| 2026.06.24 | ₩18,760 | ₩18,774 | ₩18,492 | ₩18,506 | -1.36% | 286.1만 |
|---|
| 2026.06.23 | ₩18,827 | ₩18,894 | ₩18,774 | ₩18,827 | 0.00% | 384.3만 |
|---|
| 2026.06.22 | ₩18,760 | ₩19,028 | ₩18,747 | ₩18,921 | +0.86% | 380.8만 |
|---|
| 2026.06.18 | ₩19,578 | ₩19,578 | ₩19,162 | ₩19,162 | -2.12% | 320.6만 |
|---|
| 2026.06.17 | ₩19,658 | ₩19,805 | ₩19,403 | ₩19,470 | -0.95% | 352.3만 |
|---|
| 2026.06.16 | ₩20,288 | ₩20,315 | ₩19,913 | ₩19,953 | -1.65% | 282.5만 |
|---|
| 2026.06.15 | ₩20,275 | ₩20,315 | ₩20,087 | ₩20,100 | -0.86% | 247.3만 |
|---|
| 2026.06.12 | ₩20,569 | ₩20,851 | ₩20,543 | ₩20,811 | +1.17% | 252.5만 |
|---|
| 2026.06.11 | ₩20,248 | ₩20,543 | ₩20,208 | ₩20,449 | +0.99% | 311.4만 |
|---|
| 2026.06.10 | ₩19,913 | ₩20,288 | ₩19,819 | ₩20,167 | +1.28% | 469.5만 |
|---|
| 2026.06.09 | ₩20,033 | ₩20,047 | ₩19,578 | ₩19,658 | -1.87% | 688.8만 |
|---|
| 2026.06.08 | ₩19,832 | ₩19,980 | ₩19,765 | ₩19,846 | +0.07% | 254.1만 |
|---|
| 2026.06.05 | ₩19,832 | ₩19,899 | ₩19,631 | ₩19,698 | -0.68% | 246.4만 |
|---|
| 2026.06.04 | ₩20,395 | ₩20,449 | ₩20,114 | ₩20,234 | -0.79% | 298.8만 |
|---|
| 2026.06.03 | ₩20,368 | ₩20,409 | ₩20,141 | ₩20,167 | -0.99% | 351.9만 |
|---|
| 2026.06.02 | ₩20,154 | ₩20,288 | ₩20,127 | ₩20,261 | +0.53% | 284.3만 |
|---|
| 2026.06.01 | ₩19,846 | ₩20,127 | ₩19,846 | ₩20,060 | +1.08% | 332.2만 |
|---|
| 2026.05.29 | ₩20,020 | ₩20,087 | ₩19,859 | ₩20,047 | +0.13% | 245.6만 |
|---|
| 2026.05.28 | ₩20,047 | ₩20,127 | ₩19,939 | ₩20,006 | -0.20% | 244.1만 |
|---|
| 2026.05.27 | ₩19,685 | ₩19,993 | ₩19,685 | ₩19,913 | +1.16% | 392.5만 |
|---|
| 2026.05.26 | ₩19,980 | ₩20,033 | ₩19,779 | ₩19,886 | -0.47% | 293.9만 |
|---|
| 2026.05.22 | ₩20,073 | ₩20,127 | ₩19,980 | ₩20,020 | -0.27% | 241.7만 |
|---|
| 2026.05.21 | ₩20,141 | ₩20,301 | ₩19,980 | ₩20,248 | +0.53% | 300.2만 |
|---|
| 2026.05.20 | ₩20,476 | ₩20,623 | ₩20,382 | ₩20,422 | -0.26% | 234만 |
|---|
| 2026.05.19 | ₩20,208 | ₩20,355 | ₩20,141 | ₩20,301 | +0.46% | 280.9만 |
|---|
| 2026.05.18 | ₩19,953 | ₩20,141 | ₩19,939 | ₩20,100 | +0.74% | 313.3만 |
|---|
| 2026.05.15 | ₩19,819 | ₩19,980 | ₩19,658 | ₩19,671 | -0.74% | 349.5만 |
|---|
| 2026.05.14 | ₩20,945 | ₩20,971 | ₩20,717 | ₩20,744 | -0.96% | 269.2만 |
|---|
| 2026.05.13 | ₩20,382 | ₩20,878 | ₩20,368 | ₩20,784 | +1.97% | 302.4만 |
|---|
| 2026.05.12 | ₩20,006 | ₩20,368 | ₩19,671 | ₩20,234 | +1.14% | 823.1만 |
|---|
| 2026.05.11 | ₩22,164 | ₩22,258 | ₩21,842 | ₩21,869 | -1.33% | 450.5만 |
|---|
| 2026.05.08 | ₩21,561 | ₩21,749 | ₩21,521 | ₩21,708 | +0.68% | 440.9만 |
|---|
| 2026.05.07 | ₩21,467 | ₩21,507 | ₩21,012 | ₩21,025 | -2.06% | 475.9만 |
|---|
| 2026.05.06 | ₩21,414 | ₩21,628 | ₩21,414 | ₩21,615 | +0.94% | 434.3만 |
|---|
| 2026.05.05 | ₩21,092 | ₩21,226 | ₩20,971 | ₩21,092 | 0.00% | 482.6만 |
|---|
| 2026.05.04 | ₩21,306 | ₩21,561 | ₩21,105 | ₩21,507 | +0.94% | 581.8만 |
|---|
| 2026.05.01 | ₩21,306 | ₩21,735 | ₩21,239 | ₩21,641 | +1.57% | 1470.3만 |
|---|
| 2026.04.30 | ₩20,985 | ₩21,280 | ₩20,958 | ₩21,172 | +0.89% | 496.9만 |
|---|
| 2026.04.29 | ₩20,610 | ₩20,703 | ₩20,529 | ₩20,556 | -0.26% | 240.7만 |
|---|
| 2026.04.28 | ₩20,690 | ₩20,797 | ₩20,583 | ₩20,757 | +0.32% | 218.3만 |
|---|
| 2026.04.27 | ₩20,904 | ₩20,998 | ₩20,757 | ₩20,784 | -0.58% | 210.6만 |
|---|
| 2026.04.24 | ₩20,971 | ₩21,038 | ₩20,864 | ₩20,945 | -0.13% | 228.2만 |
|---|
| 2026.04.23 | ₩20,770 | ₩20,958 | ₩20,757 | ₩20,931 | +0.77% | 253.8만 |
|---|
| 2026.04.22 | ₩20,636 | ₩20,703 | ₩20,462 | ₩20,516 | -0.58% | 329만 |
|---|
| 2026.04.21 | ₩20,811 | ₩20,811 | ₩20,328 | ₩20,355 | -2.19% | 499.1만 |
|---|
| 2026.04.20 | ₩20,918 | ₩21,105 | ₩20,864 | ₩20,971 | +0.26% | 335만 |
|---|
| 2026.04.17 | ₩20,489 | ₩20,784 | ₩20,355 | ₩20,744 | +1.24% | 546.1만 |
|---|
| 2026.04.16 | ₩20,730 | ₩21,105 | ₩20,703 | ₩21,038 | +1.49% | 373.6만 |
|---|
| 2026.04.15 | ₩21,052 | ₩21,105 | ₩20,663 | ₩20,891 | -0.76% | 672.3만 |
|---|
| 2026.04.14 | ₩20,851 | ₩21,012 | ₩20,784 | ₩20,931 | +0.39% | 401만 |
|---|
| 2026.04.13 | ₩20,985 | ₩20,998 | ₩20,811 | ₩20,971 | -0.06% | 591.8만 |
|---|
| 2026.04.10 | ₩21,172 | ₩21,306 | ₩20,945 | ₩21,025 | -0.70% | 633.8만 |
|---|
| 2026.04.09 | ₩21,239 | ₩21,360 | ₩21,132 | ₩21,239 | 0.00% | 226.6만 |
|---|
| 2026.04.08 | ₩20,998 | ₩21,146 | ₩20,824 | ₩21,132 | +0.64% | 415.3만 |
|---|
| 2026.04.07 | ₩20,516 | ₩20,703 | ₩20,382 | ₩20,516 | 0.00% | 432.7만 |
|---|
| 2026.04.06 | ₩20,301 | ₩20,435 | ₩20,221 | ₩20,288 | -0.07% | 159.1만 |
|---|
| 2026.04.02 | ₩20,167 | ₩20,449 | ₩20,141 | ₩20,382 | +1.06% | 208.6만 |
|---|
| 2026.04.01 | ₩20,355 | ₩20,368 | ₩20,154 | ₩20,275 | -0.39% | 389.8만 |
|---|
| 2026.03.31 | ₩20,315 | ₩20,355 | ₩19,846 | ₩20,127 | -0.92% | 499.9만 |
|---|
| 2026.03.30 | ₩19,712 | ₩19,886 | ₩19,618 | ₩19,698 | -0.07% | 398.4만 |
|---|
| 2026.03.27 | ₩19,631 | ₩19,846 | ₩19,390 | ₩19,417 | -1.09% | 339만 |
|---|
| 2026.03.26 | ₩19,765 | ₩19,832 | ₩19,604 | ₩19,604 | -0.81% | 379.5만 |
|---|
| 2026.03.25 | ₩19,738 | ₩19,832 | ₩19,685 | ₩19,725 | -0.07% | 225.6만 |
|---|
| 2026.03.24 | ₩19,283 | ₩19,725 | ₩19,269 | ₩19,645 | +1.88% | 308.7만 |
|---|
| 2026.03.23 | ₩19,336 | ₩19,631 | ₩19,283 | ₩19,403 | +0.35% | 392.3만 |
|---|
| 2026.03.20 | ₩19,551 | ₩19,645 | ₩19,042 | ₩19,202 | -1.78% | 462.1만 |
|---|
| 2026.03.19 | ₩19,149 | ₩19,403 | ₩19,122 | ₩19,323 | +0.91% | 388.1만 |
|---|
| 2026.03.18 | ₩19,511 | ₩19,524 | ₩19,256 | ₩19,256 | -1.30% | 270.8만 |
|---|
| 2026.03.17 | ₩19,779 | ₩19,846 | ₩19,631 | ₩19,765 | -0.07% | 313.9만 |
|---|
| 2026.03.16 | ₩19,658 | ₩19,671 | ₩19,457 | ₩19,564 | -0.48% | 402.9만 |
|---|
| 2026.03.13 | ₩19,645 | ₩19,738 | ₩19,243 | ₩19,310 | -1.71% | 445만 |
|---|
| 2026.03.12 | ₩19,162 | ₩19,296 | ₩19,082 | ₩19,176 | +0.07% | 524만 |
|---|
| 2026.03.11 | ₩19,176 | ₩19,390 | ₩19,135 | ₩19,296 | +0.63% | 318만 |
|---|
| 2026.03.10 | ₩19,524 | ₩19,645 | ₩19,323 | ₩19,377 | -0.75% | 406.2만 |
|---|
| 2026.03.09 | ₩18,961 | ₩19,457 | ₩18,881 | ₩19,403 | +2.33% | 386.2만 |
|---|
| 2026.03.06 | ₩19,068 | ₩19,511 | ₩19,042 | ₩19,444 | +1.97% | 369.4만 |
|---|
| 2026.03.05 | ₩19,980 | ₩19,980 | ₩19,444 | ₩19,591 | -1.95% | 349.9만 |
|---|
| 2026.03.04 | ₩20,087 | ₩20,141 | ₩19,872 | ₩20,141 | +0.27% | 322만 |
|---|
| 2026.03.03 | ₩19,564 | ₩20,006 | ₩19,497 | ₩19,939 | +1.92% | 493.4만 |
|---|
| 2026.03.02 | ₩20,154 | ₩20,382 | ₩20,100 | ₩20,342 | +0.93% | 428.3만 |
|---|
| 2026.02.27 | ₩20,502 | ₩20,730 | ₩20,462 | ₩20,583 | +0.39% | 531.8만 |
|---|
| 2026.02.26 | ₩20,770 | ₩20,878 | ₩20,543 | ₩20,636 | -0.65% | 323만 |
|---|
| 2026.02.25 | ₩21,226 | ₩21,320 | ₩21,092 | ₩21,253 | +0.13% | 497.6만 |
|---|
| 2026.02.24 | ₩21,213 | ₩21,213 | ₩20,958 | ₩21,038 | -0.82% | 465.8만 |
|---|
| 2026.02.23 | ₩20,958 | ₩21,052 | ₩20,837 | ₩20,851 | -0.51% | 524.8만 |
|---|
| 2026.02.20 | ₩20,891 | ₩20,998 | ₩20,717 | ₩20,971 | +0.38% | 309.2만 |
|---|
| 2026.02.19 | ₩20,650 | ₩20,918 | ₩20,636 | ₩20,811 | +0.78% | 427.9만 |
|---|
| 2026.02.18 | ₩20,985 | ₩21,293 | ₩20,945 | ₩20,985 | 0.00% | 491.5만 |
|---|
| 2026.02.17 | ₩20,811 | ₩21,052 | ₩20,744 | ₩20,985 | +0.84% | 362.6만 |
|---|
| 2026.02.13 | ₩20,837 | ₩20,904 | ₩20,650 | ₩20,864 | +0.13% | 398.6만 |
|---|
| 2026.02.12 | ₩20,931 | ₩21,012 | ₩20,797 | ₩20,931 | 0.00% | 463.7만 |
|---|
| 2026.02.11 | ₩20,797 | ₩21,065 | ₩20,677 | ₩21,012 | +1.03% | 591.2만 |
|---|
| 2026.02.10 | ₩20,770 | ₩20,811 | ₩20,355 | ₩20,435 | -1.61% | 531.2만 |
|---|
| 2026.02.09 | ₩20,435 | ₩20,797 | ₩20,395 | ₩20,744 | +1.51% | 320.2만 |
|---|
| 2026.02.06 | ₩20,301 | ₩20,328 | ₩20,073 | ₩20,248 | -0.26% | 784.7만 |
|---|
| 2026.02.05 | ₩19,537 | ₩19,993 | ₩19,511 | ₩19,591 | +0.27% | 1781.4만 |
|---|
| 2026.02.04 | ₩21,186 | ₩21,306 | ₩20,851 | ₩21,052 | -0.63% | 999.7만 |
|---|
| 2026.02.03 | ₩20,100 | ₩20,462 | ₩20,073 | ₩20,435 | +1.67% | 504.3만 |
|---|
| 2026.02.02 | ₩19,859 | ₩20,033 | ₩19,779 | ₩19,980 | +0.61% | 723.4만 |
|---|
| 2026.01.30 | ₩19,671 | ₩19,725 | ₩19,564 | ₩19,631 | -0.20% | 599.6만 |
|---|
| 2026.01.29 | ₩19,779 | ₩19,886 | ₩19,537 | ₩19,712 | -0.34% | 452.1만 |
|---|
| 2026.01.28 | ₩19,403 | ₩19,578 | ₩19,390 | ₩19,524 | +0.62% | 349.7만 |
|---|
| 2026.01.27 | ₩19,310 | ₩19,470 | ₩19,296 | ₩19,430 | +0.62% | 437.6만 |
|---|
| 2026.01.26 | ₩19,149 | ₩19,310 | ₩19,055 | ₩19,068 | -0.42% | 366만 |
|---|
| 2026.01.23 | ₩18,720 | ₩18,988 | ₩18,653 | ₩18,988 | +1.43% | 285.5만 |
|---|
| 2026.01.22 | ₩18,653 | ₩18,787 | ₩18,640 | ₩18,680 | +0.14% | 411.1만 |
|---|
| 2026.01.21 | ₩18,090 | ₩18,264 | ₩18,063 | ₩18,224 | +0.74% | 556.7만 |
|---|
| 2026.01.20 | ₩18,157 | ₩18,197 | ₩18,063 | ₩18,090 | -0.37% | 380.4만 |
|---|
| 2026.01.16 | ₩18,037 | ₩18,077 | ₩17,943 | ₩18,050 | +0.07% | 300.2만 |
|---|
| 2026.01.15 | ₩18,130 | ₩18,157 | ₩17,983 | ₩18,023 | -0.59% | 433.3만 |
|---|
| 2026.01.14 | ₩17,862 | ₩17,983 | ₩17,849 | ₩17,916 | +0.30% | 300만 |
|---|
| 2026.01.13 | ₩17,795 | ₩17,836 | ₩17,621 | ₩17,661 | -0.75% | 435.7만 |
|---|
| 2026.01.12 | ₩18,238 | ₩18,305 | ₩18,130 | ₩18,157 | -0.44% | 281.9만 |
|---|
| 2026.01.09 | ₩18,345 | ₩18,412 | ₩18,063 | ₩18,090 | -1.39% | 361.9만 |
|---|
| 2026.01.08 | ₩18,532 | ₩18,640 | ₩18,479 | ₩18,519 | -0.07% | 321.1만 |
|---|
| 2026.01.07 | ₩18,439 | ₩18,747 | ₩18,439 | ₩18,720 | +1.53% | 572.2만 |
|---|
| 2026.01.06 | ₩18,291 | ₩18,412 | ₩18,077 | ₩18,130 | -0.88% | 472.5만 |
|---|
| 2026.01.05 | ₩18,037 | ₩18,224 | ₩17,809 | ₩18,184 | +0.82% | 667만 |
|---|
| 2026.01.02 | ₩17,903 | ₩17,916 | ₩17,688 | ₩17,876 | -0.15% | 981.2만 |
|---|
| 2025.12.31 | ₩17,742 | ₩17,795 | ₩17,688 | ₩17,702 | -0.23% | 180.7만 |
|---|
| 2025.12.30 | ₩17,702 | ₩17,822 | ₩17,702 | ₩17,728 | +0.15% | 302.8만 |
|---|
| 2025.12.29 | ₩17,568 | ₩17,675 | ₩17,527 | ₩17,621 | +0.31% | 359.2만 |
|---|
| 2025.12.26 | ₩17,527 | ₩17,581 | ₩17,501 | ₩17,581 | +0.31% | 153.4만 |
|---|
| 2025.12.24 | ₩17,514 | ₩17,568 | ₩17,460 | ₩17,554 | +0.23% | 91.8만 |
|---|
| 2025.12.23 | ₩17,407 | ₩17,514 | ₩17,393 | ₩17,501 | +0.54% | 296.1만 |
|---|
| 2025.12.22 | ₩17,259 | ₩17,367 | ₩17,192 | ₩17,259 | 0.00% | 328만 |
|---|
| 2025.12.19 | ₩17,259 | ₩17,326 | ₩17,179 | ₩17,206 | -0.31% | 234.3만 |
|---|
| 2025.12.18 | ₩17,206 | ₩17,367 | ₩17,139 | ₩17,152 | -0.31% | 639.3만 |
|---|
| 2025.12.17 | ₩17,099 | ₩17,233 | ₩17,099 | ₩17,166 | +0.39% | 441.6만 |
|---|
| 2025.12.16 | ₩16,965 | ₩17,072 | ₩16,857 | ₩17,018 | +0.32% | 380.4만 |
|---|
| 2025.12.15 | ₩17,018 | ₩17,139 | ₩16,991 | ₩17,018 | 0.00% | 368.1만 |
|---|
| 2025.12.12 | ₩16,911 | ₩16,978 | ₩16,817 | ₩16,871 | -0.24% | 336.4만 |
|---|
| 2025.12.11 | ₩16,898 | ₩17,018 | ₩16,804 | ₩16,804 | -0.56% | 366.9만 |
|---|
| 2025.12.10 | ₩16,817 | ₩16,871 | ₩16,723 | ₩16,831 | +0.08% | 350.5만 |
|---|
| 2025.12.09 | ₩16,951 | ₩17,018 | ₩16,683 | ₩16,750 | -1.19% | 475.9만 |
|---|
| 2025.12.08 | ₩16,951 | ₩16,965 | ₩16,670 | ₩16,750 | -1.19% | 477만 |
|---|
| 2025.12.05 | ₩16,737 | ₩16,764 | ₩16,656 | ₩16,710 | -0.16% | 499.1만 |
|---|
| 2025.12.04 | ₩17,018 | ₩17,099 | ₩16,911 | ₩16,938 | -0.47% | 401.4만 |
|---|
| 2025.12.03 | ₩16,844 | ₩16,938 | ₩16,804 | ₩16,871 | +0.16% | 806.7만 |
|---|
| 2025.12.02 | ₩16,656 | ₩16,737 | ₩16,509 | ₩16,589 | -0.40% | 607.6만 |
|---|
| 2025.12.01 | ₩16,630 | ₩16,643 | ₩16,241 | ₩16,254 | -2.26% | 443.5만 |
|---|
| 2025.11.28 | ₩16,697 | ₩16,750 | ₩16,656 | ₩16,710 | +0.08% | 400.9만 |
|---|
| 2025.11.26 | ₩16,482 | ₩16,737 | ₩16,482 | ₩16,723 | +1.46% | 598.4만 |
|---|
| 2025.11.25 | ₩16,241 | ₩16,429 | ₩16,228 | ₩16,375 | +0.83% | 589.4만 |
|---|
| 2025.11.24 | ₩15,705 | ₩15,893 | ₩15,692 | ₩15,852 | +0.94% | 770.2만 |
|---|
| 2025.11.21 | ₩15,906 | ₩16,268 | ₩15,906 | ₩16,228 | +2.02% | 680.7만 |
|---|
| 2025.11.20 | ₩16,067 | ₩16,094 | ₩15,852 | ₩15,879 | -1.17% | 540.8만 |
|---|
| 2025.11.19 | ₩16,228 | ₩16,228 | ₩16,000 | ₩16,094 | -0.83% | 441.5만 |
|---|
| 2025.11.18 | ₩16,295 | ₩16,482 | ₩16,268 | ₩16,415 | +0.74% | 482.2만 |
|---|
| 2025.11.17 | ₩16,509 | ₩16,576 | ₩16,335 | ₩16,362 | -0.89% | 370.1만 |
|---|
| 2025.11.14 | ₩16,563 | ₩16,576 | ₩16,402 | ₩16,509 | -0.32% | 344.9만 |
|---|
| 2025.11.13 | ₩16,522 | ₩16,817 | ₩16,496 | ₩16,630 | +0.65% | 434.6만 |
|---|
| 2025.11.12 | ₩16,737 | ₩16,817 | ₩16,522 | ₩16,576 | -0.96% | 721.2만 |
|---|
| 2025.11.11 | ₩16,616 | ₩17,045 | ₩16,549 | ₩16,978 | +2.18% | 912.7만 |
|---|
| 2025.11.10 | ₩15,504 | ₩15,692 | ₩15,437 | ₩15,678 | +1.12% | 515.4만 |
|---|
| 2025.11.07 | ₩15,370 | ₩15,558 | ₩15,343 | ₩15,517 | +0.96% | 509.6만 |
|---|
| 2025.11.06 | ₩15,035 | ₩15,263 | ₩15,035 | ₩15,196 | +1.07% | 510.7만 |
|---|
| 2025.11.05 | ₩15,022 | ₩15,156 | ₩15,022 | ₩15,102 | +0.54% | 443.4만 |
|---|
| 2025.11.04 | ₩14,968 | ₩15,169 | ₩14,901 | ₩15,008 | +0.27% | 677.9만 |
|---|
| 2025.11.03 | ₩15,598 | ₩15,611 | ₩15,223 | ₩15,249 | -2.23% | 880.3만 |
|---|
| 2025.10.31 | ₩15,973 | ₩16,187 | ₩15,973 | ₩16,147 | +1.09% | 816.7만 |
|---|
| 2025.10.30 | ₩15,906 | ₩16,080 | ₩15,906 | ₩16,040 | +0.84% | 668.7만 |
|---|
| 2025.10.29 | ₩16,295 | ₩16,321 | ₩15,906 | ₩15,946 | -2.14% | 879.2만 |
|---|
| 2025.10.28 | ₩15,946 | ₩16,563 | ₩15,906 | ₩16,402 | +2.86% | 1641.6만 |
|---|
| 2025.10.27 | ₩15,785 | ₩15,960 | ₩15,772 | ₩15,946 | +1.02% | 501만 |
|---|
| 2025.10.24 | ₩15,692 | ₩15,759 | ₩15,665 | ₩15,718 | +0.17% | 344.5만 |
|---|
| 2025.10.23 | ₩15,705 | ₩15,718 | ₩15,558 | ₩15,625 | -0.51% | 485.9만 |
|---|
| 2025.10.22 | ₩15,544 | ₩15,785 | ₩15,531 | ₩15,732 | +1.21% | 763.1만 |
|---|
| 2025.10.21 | ₩15,584 | ₩15,625 | ₩15,383 | ₩15,424 | -1.03% | 489.7만 |
|---|
| 2025.10.20 | ₩15,625 | ₩15,638 | ₩15,504 | ₩15,625 | 0.00% | 378.6만 |
|---|
| 2025.10.17 | ₩15,477 | ₩15,638 | ₩15,424 | ₩15,638 | +1.04% | 391.7만 |
|---|
| 2025.10.16 | ₩15,316 | ₩15,437 | ₩15,249 | ₩15,383 | +0.44% | 376.9만 |
|---|
| 2025.10.15 | ₩15,223 | ₩15,330 | ₩15,196 | ₩15,276 | +0.35% | 419.8만 |
|---|
| 2025.10.14 | ₩15,075 | ₩15,223 | ₩15,062 | ₩15,209 | +0.89% | 582.4만 |
|---|
| 2025.10.13 | ₩14,995 | ₩15,142 | ₩14,941 | ₩14,968 | -0.18% | 416.8만 |
|---|
| 2025.10.10 | ₩15,290 | ₩15,303 | ₩15,102 | ₩15,142 | -0.96% | 594.6만 |
|---|