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 | ₩21,159 | ₩21,280 | ₩20,784 | ₩20,864 | -1.39% | 651.7만 |
| 2026.10.08 | ₩22,125 | ₩22,299 | ₩21,897 | ₩22,098 | -0.12% | 382.1만 |
| 2026.10.07 | ₩22,433 | ₩22,701 | ₩22,420 | ₩22,514 | +0.36% | 402만 |
| 2026.10.06 | ₩22,232 | ₩22,339 | ₩22,018 | ₩22,165 | -0.30% | 339.9만 |
| 2026.10.05 | ₩22,567 | ₩22,634 | ₩22,447 | ₩22,514 | -0.24% | 240.9만 |
| 2026.10.02 | ₩22,447 | ₩22,675 | ₩22,366 | ₩22,554 | +0.48% | 418만 |
| 2026.10.01 | ₩21,803 | ₩21,964 | ₩21,669 | ₩21,964 | +0.74% | 610.2만 |
| 2026.09.30 | ₩22,018 | ₩22,018 | ₩21,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,656 |
| -1.64% |
| 335.5만 |
| 2026.09.29 | ₩21,991 | ₩22,044 | ₩21,723 | ₩21,897 | -0.43% | 376.5만 |
|---|
| 2026.09.28 | ₩22,554 | ₩22,608 | ₩22,192 | ₩22,232 | -1.43% | 239.2만 |
|---|
| 2026.09.25 | ₩22,232 | ₩22,299 | ₩22,138 | ₩22,286 | +0.24% | 248.2만 |
|---|
| 2026.09.24 | ₩22,232 | ₩22,246 | ₩22,058 | ₩22,111 | -0.54% | 242.3만 |
|---|
| 2026.09.23 | ₩21,790 | ₩22,058 | ₩21,749 | ₩21,924 | +0.62% | 346.1만 |
|---|
| 2026.09.22 | ₩22,541 | ₩22,594 | ₩22,272 | ₩22,286 | -1.13% | 243.2만 |
|---|
| 2026.09.21 | ₩22,876 | ₩22,903 | ₩22,715 | ₩22,822 | -0.23% | 331.2만 |
|---|
| 2026.09.18 | ₩22,433 | ₩22,795 | ₩22,353 | ₩22,728 | +1.32% | 659.1만 |
|---|
| 2026.09.17 | ₩23,546 | ₩23,586 | ₩23,385 | ₩23,493 | -0.23% | 407.3만 |
|---|
| 2026.09.16 | ₩23,519 | ₩23,653 | ₩23,184 | ₩23,412 | -0.46% | 380.3만 |
|---|
| 2026.09.15 | ₩23,560 | ₩23,747 | ₩23,519 | ₩23,707 | +0.63% | 291만 |
|---|
| 2026.09.14 | ₩23,466 | ₩23,627 | ₩23,278 | ₩23,506 | +0.17% | 260.2만 |
|---|
| 2026.09.11 | ₩23,399 | ₩23,466 | ₩23,224 | ₩23,332 | -0.29% | 223.4만 |
|---|
| 2026.09.10 | ₩23,157 | ₩23,372 | ₩23,131 | ₩23,238 | +0.35% | 230만 |
|---|
| 2026.09.09 | ₩23,291 | ₩23,345 | ₩22,943 | ₩22,970 | -1.38% | 319.4만 |
|---|
| 2026.09.08 | ₩23,063 | ₩23,265 | ₩23,063 | ₩23,211 | +0.64% | 324.6만 |
|---|
| 2026.09.04 | ₩22,675 | ₩22,996 | ₩22,648 | ₩22,661 | -0.06% | 507만 |
|---|
| 2026.09.03 | ₩22,353 | ₩22,366 | ₩22,125 | ₩22,232 | -0.54% | 285.7만 |
|---|
| 2026.09.02 | ₩21,374 | ₩21,709 | ₩21,307 | ₩21,548 | +0.82% | 259.9만 |
|---|
| 2026.09.01 | ₩21,508 | ₩21,682 | ₩21,468 | ₩21,521 | +0.06% | 388.2만 |
|---|
| 2026.08.31 | ₩21,495 | ₩21,575 | ₩21,468 | ₩21,508 | +0.06% | 191.1만 |
|---|
| 2026.08.28 | ₩21,454 | ₩21,521 | ₩21,334 | ₩21,508 | +0.25% | 223.4만 |
|---|
| 2026.08.27 | ₩21,039 | ₩21,414 | ₩21,012 | ₩21,293 | +1.21% | 264만 |
|---|
| 2026.08.26 | ₩21,401 | ₩21,454 | ₩21,307 | ₩21,374 | -0.13% | 445.4만 |
|---|
| 2026.08.25 | ₩21,361 | ₩21,642 | ₩21,213 | ₩21,629 | +1.26% | 215.7만 |
|---|
| 2026.08.24 | ₩21,200 | ₩21,468 | ₩21,186 | ₩21,428 | +1.08% | 229.3만 |
|---|
| 2026.08.21 | ₩21,414 | ₩21,441 | ₩21,253 | ₩21,401 | -0.06% | 249만 |
|---|
| 2026.08.20 | ₩21,548 | ₩21,656 | ₩21,454 | ₩21,468 | -0.37% | 195.8만 |
|---|
| 2026.08.19 | ₩21,642 | ₩21,816 | ₩21,615 | ₩21,682 | +0.19% | 269.3만 |
|---|
| 2026.08.18 | ₩21,790 | ₩21,857 | ₩21,548 | ₩21,629 | -0.74% | 270.9만 |
|---|
| 2026.08.17 | ₩21,696 | ₩21,776 | ₩21,562 | ₩21,723 | +0.12% | 389.9만 |
|---|
| 2026.08.14 | ₩21,830 | ₩22,044 | ₩21,803 | ₩22,018 | +0.86% | 246.3만 |
|---|
| 2026.08.13 | ₩21,468 | ₩21,749 | ₩21,454 | ₩21,749 | +1.31% | 243만 |
|---|
| 2026.08.12 | ₩21,588 | ₩21,642 | ₩21,481 | ₩21,575 | -0.06% | 391.9만 |
|---|
| 2026.08.11 | ₩21,133 | ₩21,414 | ₩21,119 | ₩21,320 | +0.89% | 412.8만 |
|---|
| 2026.08.10 | ₩21,213 | ₩21,253 | ₩21,106 | ₩21,119 | -0.44% | 315.6만 |
|---|
| 2026.08.07 | ₩21,629 | ₩21,763 | ₩21,508 | ₩21,709 | +0.37% | 679.9만 |
|---|
| 2026.08.06 | ₩21,361 | ₩21,521 | ₩21,293 | ₩21,454 | +0.44% | 574.8만 |
|---|
| 2026.08.05 | ₩20,811 | ₩20,811 | ₩20,476 | ₩20,529 | -1.35% | 376.9만 |
|---|
| 2026.08.04 | ₩21,106 | ₩21,159 | ₩20,905 | ₩21,039 | -0.32% | 721.1만 |
|---|
| 2026.08.03 | ₩21,454 | ₩21,454 | ₩20,864 | ₩20,931 | -2.44% | 1031.1만 |
|---|
| 2026.07.31 | ₩20,931 | ₩21,293 | ₩20,757 | ₩21,159 | +1.09% | 335.9만 |
|---|
| 2026.07.30 | ₩21,682 | ₩21,830 | ₩21,401 | ₩21,642 | -0.19% | 387.9만 |
|---|
| 2026.07.29 | ₩21,790 | ₩21,816 | ₩21,562 | ₩21,629 | -0.74% | 394.2만 |
|---|
| 2026.07.28 | ₩21,830 | ₩21,991 | ₩21,749 | ₩21,977 | +0.68% | 416.4만 |
|---|
| 2026.07.27 | ₩21,334 | ₩21,575 | ₩21,173 | ₩21,186 | -0.69% | 600.3만 |
|---|
| 2026.07.24 | ₩20,408 | ₩20,502 | ₩20,315 | ₩20,315 | -0.46% | 290.4만 |
|---|
| 2026.07.23 | ₩20,690 | ₩20,851 | ₩20,408 | ₩20,449 | -1.17% | 329.9만 |
|---|
| 2026.07.22 | ₩21,012 | ₩21,079 | ₩20,784 | ₩20,797 | -1.02% | 368만 |
|---|
| 2026.07.21 | ₩20,341 | ₩20,516 | ₩20,234 | ₩20,476 | +0.66% | 276.2만 |
|---|
| 2026.07.20 | ₩20,730 | ₩20,797 | ₩20,583 | ₩20,650 | -0.39% | 378.2만 |
|---|
| 2026.07.17 | ₩21,454 | ₩21,521 | ₩20,998 | ₩21,106 | -1.63% | 497.7만 |
|---|
| 2026.07.16 | ₩20,408 | ₩20,972 | ₩20,355 | ₩20,945 | +2.63% | 528만 |
|---|
| 2026.07.15 | ₩20,221 | ₩20,368 | ₩20,167 | ₩20,221 | 0.00% | 348.1만 |
|---|
| 2026.07.14 | ₩21,092 | ₩21,173 | ₩20,784 | ₩20,864 | -1.08% | 484.3만 |
|---|
| 2026.07.13 | ₩20,650 | ₩20,878 | ₩20,449 | ₩20,744 | +0.45% | 873만 |
|---|
| 2026.07.10 | ₩19,725 | ₩19,912 | ₩19,483 | ₩19,738 | +0.07% | 1705.3만 |
|---|
| 2026.07.09 | ₩17,526 | ₩17,579 | ₩17,445 | ₩17,539 | +0.08% | 203.4만 |
|---|
| 2026.07.08 | ₩17,485 | ₩17,646 | ₩17,472 | ₩17,552 | +0.38% | 382.4만 |
|---|
| 2026.07.07 | ₩17,740 | ₩17,888 | ₩17,485 | ₩17,499 | -1.36% | 397.4만 |
|---|
| 2026.07.06 | ₩17,619 | ₩17,686 | ₩17,512 | ₩17,539 | -0.46% | 248.3만 |
|---|
| 2026.07.02 | ₩17,686 | ₩17,834 | ₩17,499 | ₩17,633 | -0.30% | 409.7만 |
|---|
| 2026.07.01 | ₩17,311 | ₩17,526 | ₩17,271 | ₩17,445 | +0.77% | 546.1만 |
|---|
| 2026.06.30 | ₩17,901 | ₩17,955 | ₩17,606 | ₩17,740 | -0.90% | 562.3만 |
|---|
| 2026.06.29 | ₩18,612 | ₩18,625 | ₩18,183 | ₩18,357 | -1.37% | 380.8만 |
|---|
| 2026.06.26 | ₩18,585 | ₩18,719 | ₩18,478 | ₩18,625 | +0.22% | 238.1만 |
|---|
| 2026.06.25 | ₩18,518 | ₩18,612 | ₩18,437 | ₩18,585 | +0.36% | 298.5만 |
|---|
| 2026.06.24 | ₩18,773 | ₩18,786 | ₩18,504 | ₩18,518 | -1.36% | 286.1만 |
|---|
| 2026.06.23 | ₩18,840 | ₩18,907 | ₩18,786 | ₩18,840 | 0.00% | 384.3만 |
|---|
| 2026.06.22 | ₩18,773 | ₩19,041 | ₩18,759 | ₩18,934 | +0.86% | 380.8만 |
|---|
| 2026.06.18 | ₩19,591 | ₩19,591 | ₩19,175 | ₩19,175 | -2.12% | 320.6만 |
|---|
| 2026.06.17 | ₩19,671 | ₩19,819 | ₩19,416 | ₩19,483 | -0.95% | 352.3만 |
|---|
| 2026.06.16 | ₩20,301 | ₩20,328 | ₩19,926 | ₩19,966 | -1.65% | 282.5만 |
|---|
| 2026.06.15 | ₩20,288 | ₩20,328 | ₩20,100 | ₩20,114 | -0.86% | 247.3만 |
|---|
| 2026.06.12 | ₩20,583 | ₩20,864 | ₩20,556 | ₩20,824 | +1.17% | 252.5만 |
|---|
| 2026.06.11 | ₩20,261 | ₩20,556 | ₩20,221 | ₩20,462 | +0.99% | 311.4만 |
|---|
| 2026.06.10 | ₩19,926 | ₩20,301 | ₩19,832 | ₩20,181 | +1.28% | 469.5만 |
|---|
| 2026.06.09 | ₩20,046 | ₩20,060 | ₩19,591 | ₩19,671 | -1.87% | 688.8만 |
|---|
| 2026.06.08 | ₩19,845 | ₩19,993 | ₩19,778 | ₩19,859 | +0.07% | 254.1만 |
|---|
| 2026.06.05 | ₩19,845 | ₩19,912 | ₩19,644 | ₩19,711 | -0.68% | 246.4만 |
|---|
| 2026.06.04 | ₩20,408 | ₩20,462 | ₩20,127 | ₩20,248 | -0.79% | 298.8만 |
|---|
| 2026.06.03 | ₩20,382 | ₩20,422 | ₩20,154 | ₩20,181 | -0.99% | 351.9만 |
|---|
| 2026.06.02 | ₩20,167 | ₩20,301 | ₩20,140 | ₩20,274 | +0.53% | 284.3만 |
|---|
| 2026.06.01 | ₩19,859 | ₩20,140 | ₩19,859 | ₩20,073 | +1.08% | 332.2만 |
|---|
| 2026.05.29 | ₩20,033 | ₩20,100 | ₩19,872 | ₩20,060 | +0.13% | 245.6만 |
|---|
| 2026.05.28 | ₩20,060 | ₩20,140 | ₩19,953 | ₩20,020 | -0.20% | 244.1만 |
|---|
| 2026.05.27 | ₩19,698 | ₩20,006 | ₩19,698 | ₩19,926 | +1.16% | 392.5만 |
|---|
| 2026.05.26 | ₩19,993 | ₩20,046 | ₩19,792 | ₩19,899 | -0.47% | 293.9만 |
|---|
| 2026.05.22 | ₩20,087 | ₩20,140 | ₩19,993 | ₩20,033 | -0.27% | 241.7만 |
|---|
| 2026.05.21 | ₩20,154 | ₩20,315 | ₩19,993 | ₩20,261 | +0.53% | 300.2만 |
|---|
| 2026.05.20 | ₩20,489 | ₩20,636 | ₩20,395 | ₩20,435 | -0.26% | 234만 |
|---|
| 2026.05.19 | ₩20,221 | ₩20,368 | ₩20,154 | ₩20,315 | +0.46% | 280.9만 |
|---|
| 2026.05.18 | ₩19,966 | ₩20,154 | ₩19,953 | ₩20,114 | +0.74% | 313.3만 |
|---|
| 2026.05.15 | ₩19,832 | ₩19,993 | ₩19,671 | ₩19,684 | -0.74% | 349.5만 |
|---|
| 2026.05.14 | ₩20,958 | ₩20,985 | ₩20,730 | ₩20,757 | -0.96% | 269.2만 |
|---|
| 2026.05.13 | ₩20,395 | ₩20,891 | ₩20,382 | ₩20,797 | +1.97% | 302.4만 |
|---|
| 2026.05.12 | ₩20,020 | ₩20,382 | ₩19,684 | ₩20,248 | +1.14% | 823.1만 |
|---|
| 2026.05.11 | ₩22,178 | ₩22,272 | ₩21,857 | ₩21,883 | -1.33% | 450.5만 |
|---|
| 2026.05.08 | ₩21,575 | ₩21,763 | ₩21,535 | ₩21,723 | +0.68% | 440.9만 |
|---|
| 2026.05.07 | ₩21,481 | ₩21,521 | ₩21,025 | ₩21,039 | -2.06% | 475.9만 |
|---|
| 2026.05.06 | ₩21,428 | ₩21,642 | ₩21,428 | ₩21,629 | +0.94% | 434.3만 |
|---|
| 2026.05.05 | ₩21,106 | ₩21,240 | ₩20,985 | ₩21,106 | 0.00% | 482.6만 |
|---|
| 2026.05.04 | ₩21,320 | ₩21,575 | ₩21,119 | ₩21,521 | +0.94% | 581.8만 |
|---|
| 2026.05.01 | ₩21,320 | ₩21,749 | ₩21,253 | ₩21,656 | +1.57% | 1470.3만 |
|---|
| 2026.04.30 | ₩20,998 | ₩21,293 | ₩20,972 | ₩21,186 | +0.89% | 496.9만 |
|---|
| 2026.04.29 | ₩20,623 | ₩20,717 | ₩20,543 | ₩20,569 | -0.26% | 240.7만 |
|---|
| 2026.04.28 | ₩20,703 | ₩20,811 | ₩20,596 | ₩20,771 | +0.32% | 218.3만 |
|---|
| 2026.04.27 | ₩20,918 | ₩21,012 | ₩20,771 | ₩20,797 | -0.58% | 210.6만 |
|---|
| 2026.04.24 | ₩20,985 | ₩21,052 | ₩20,878 | ₩20,958 | -0.13% | 228.2만 |
|---|
| 2026.04.23 | ₩20,784 | ₩20,972 | ₩20,771 | ₩20,945 | +0.77% | 253.8만 |
|---|
| 2026.04.22 | ₩20,650 | ₩20,717 | ₩20,476 | ₩20,529 | -0.58% | 329만 |
|---|
| 2026.04.21 | ₩20,824 | ₩20,824 | ₩20,341 | ₩20,368 | -2.19% | 499.1만 |
|---|
| 2026.04.20 | ₩20,931 | ₩21,119 | ₩20,878 | ₩20,985 | +0.26% | 335만 |
|---|
| 2026.04.17 | ₩20,502 | ₩20,797 | ₩20,368 | ₩20,757 | +1.24% | 546.1만 |
|---|
| 2026.04.16 | ₩20,744 | ₩21,119 | ₩20,717 | ₩21,052 | +1.49% | 373.6만 |
|---|
| 2026.04.15 | ₩21,066 | ₩21,119 | ₩20,677 | ₩20,905 | -0.76% | 672.3만 |
|---|
| 2026.04.14 | ₩20,864 | ₩21,025 | ₩20,797 | ₩20,945 | +0.39% | 401만 |
|---|
| 2026.04.13 | ₩20,998 | ₩21,012 | ₩20,824 | ₩20,985 | -0.06% | 591.8만 |
|---|
| 2026.04.10 | ₩21,186 | ₩21,320 | ₩20,958 | ₩21,039 | -0.70% | 633.8만 |
|---|
| 2026.04.09 | ₩21,253 | ₩21,374 | ₩21,146 | ₩21,253 | 0.00% | 226.6만 |
|---|
| 2026.04.08 | ₩21,012 | ₩21,159 | ₩20,838 | ₩21,146 | +0.64% | 415.3만 |
|---|
| 2026.04.07 | ₩20,529 | ₩20,717 | ₩20,395 | ₩20,529 | 0.00% | 432.7만 |
|---|
| 2026.04.06 | ₩20,315 | ₩20,449 | ₩20,234 | ₩20,301 | -0.07% | 159.1만 |
|---|
| 2026.04.02 | ₩20,181 | ₩20,462 | ₩20,154 | ₩20,395 | +1.06% | 208.6만 |
|---|
| 2026.04.01 | ₩20,368 | ₩20,382 | ₩20,167 | ₩20,288 | -0.39% | 389.8만 |
|---|
| 2026.03.31 | ₩20,328 | ₩20,368 | ₩19,859 | ₩20,140 | -0.92% | 499.9만 |
|---|
| 2026.03.30 | ₩19,725 | ₩19,899 | ₩19,631 | ₩19,711 | -0.07% | 398.4만 |
|---|
| 2026.03.27 | ₩19,644 | ₩19,859 | ₩19,403 | ₩19,430 | -1.09% | 339만 |
|---|
| 2026.03.26 | ₩19,778 | ₩19,845 | ₩19,617 | ₩19,617 | -0.81% | 379.5만 |
|---|
| 2026.03.25 | ₩19,751 | ₩19,845 | ₩19,698 | ₩19,738 | -0.07% | 225.6만 |
|---|
| 2026.03.24 | ₩19,296 | ₩19,738 | ₩19,282 | ₩19,658 | +1.88% | 308.7만 |
|---|
| 2026.03.23 | ₩19,349 | ₩19,644 | ₩19,296 | ₩19,416 | +0.35% | 392.3만 |
|---|
| 2026.03.20 | ₩19,564 | ₩19,658 | ₩19,054 | ₩19,215 | -1.78% | 462.1만 |
|---|
| 2026.03.19 | ₩19,161 | ₩19,416 | ₩19,135 | ₩19,336 | +0.91% | 388.1만 |
|---|
| 2026.03.18 | ₩19,524 | ₩19,537 | ₩19,269 | ₩19,269 | -1.30% | 270.8만 |
|---|
| 2026.03.17 | ₩19,792 | ₩19,859 | ₩19,644 | ₩19,778 | -0.07% | 313.9만 |
|---|
| 2026.03.16 | ₩19,671 | ₩19,684 | ₩19,470 | ₩19,577 | -0.48% | 402.9만 |
|---|
| 2026.03.13 | ₩19,658 | ₩19,751 | ₩19,255 | ₩19,322 | -1.71% | 445만 |
|---|
| 2026.03.12 | ₩19,175 | ₩19,309 | ₩19,094 | ₩19,188 | +0.07% | 524만 |
|---|
| 2026.03.11 | ₩19,188 | ₩19,403 | ₩19,148 | ₩19,309 | +0.63% | 318만 |
|---|
| 2026.03.10 | ₩19,537 | ₩19,658 | ₩19,336 | ₩19,389 | -0.75% | 406.2만 |
|---|
| 2026.03.09 | ₩18,974 | ₩19,470 | ₩18,893 | ₩19,416 | +2.33% | 386.2만 |
|---|
| 2026.03.06 | ₩19,081 | ₩19,524 | ₩19,054 | ₩19,456 | +1.97% | 369.4만 |
|---|
| 2026.03.05 | ₩19,993 | ₩19,993 | ₩19,456 | ₩19,604 | -1.95% | 349.9만 |
|---|
| 2026.03.04 | ₩20,100 | ₩20,154 | ₩19,886 | ₩20,154 | +0.27% | 322만 |
|---|
| 2026.03.03 | ₩19,577 | ₩20,020 | ₩19,510 | ₩19,953 | +1.92% | 493.4만 |
|---|
| 2026.03.02 | ₩20,167 | ₩20,395 | ₩20,114 | ₩20,355 | +0.93% | 428.3만 |
|---|
| 2026.02.27 | ₩20,516 | ₩20,744 | ₩20,476 | ₩20,596 | +0.39% | 531.8만 |
|---|
| 2026.02.26 | ₩20,784 | ₩20,891 | ₩20,556 | ₩20,650 | -0.65% | 323만 |
|---|
| 2026.02.25 | ₩21,240 | ₩21,334 | ₩21,106 | ₩21,267 | +0.13% | 497.6만 |
|---|
| 2026.02.24 | ₩21,226 | ₩21,226 | ₩20,972 | ₩21,052 | -0.82% | 465.8만 |
|---|
| 2026.02.23 | ₩20,972 | ₩21,066 | ₩20,851 | ₩20,864 | -0.51% | 524.8만 |
|---|
| 2026.02.20 | ₩20,905 | ₩21,012 | ₩20,730 | ₩20,985 | +0.38% | 309.2만 |
|---|
| 2026.02.19 | ₩20,663 | ₩20,931 | ₩20,650 | ₩20,824 | +0.78% | 427.9만 |
|---|
| 2026.02.18 | ₩20,998 | ₩21,307 | ₩20,958 | ₩20,998 | 0.00% | 491.5만 |
|---|
| 2026.02.17 | ₩20,824 | ₩21,066 | ₩20,757 | ₩20,998 | +0.84% | 362.6만 |
|---|
| 2026.02.13 | ₩20,851 | ₩20,918 | ₩20,663 | ₩20,878 | +0.13% | 398.6만 |
|---|
| 2026.02.12 | ₩20,945 | ₩21,025 | ₩20,811 | ₩20,945 | 0.00% | 463.7만 |
|---|
| 2026.02.11 | ₩20,811 | ₩21,079 | ₩20,690 | ₩21,025 | +1.03% | 591.2만 |
|---|
| 2026.02.10 | ₩20,784 | ₩20,824 | ₩20,368 | ₩20,449 | -1.61% | 531.2만 |
|---|
| 2026.02.09 | ₩20,449 | ₩20,811 | ₩20,408 | ₩20,757 | +1.51% | 320.2만 |
|---|
| 2026.02.06 | ₩20,315 | ₩20,341 | ₩20,087 | ₩20,261 | -0.26% | 784.7만 |
|---|
| 2026.02.05 | ₩19,550 | ₩20,006 | ₩19,524 | ₩19,604 | +0.27% | 1781.4만 |
|---|
| 2026.02.04 | ₩21,200 | ₩21,320 | ₩20,864 | ₩21,066 | -0.63% | 999.7만 |
|---|
| 2026.02.03 | ₩20,114 | ₩20,476 | ₩20,087 | ₩20,449 | +1.67% | 504.3만 |
|---|
| 2026.02.02 | ₩19,872 | ₩20,046 | ₩19,792 | ₩19,993 | +0.61% | 723.4만 |
|---|
| 2026.01.30 | ₩19,684 | ₩19,738 | ₩19,577 | ₩19,644 | -0.20% | 599.6만 |
|---|
| 2026.01.29 | ₩19,792 | ₩19,899 | ₩19,550 | ₩19,725 | -0.34% | 452.1만 |
|---|
| 2026.01.28 | ₩19,416 | ₩19,591 | ₩19,403 | ₩19,537 | +0.62% | 349.7만 |
|---|
| 2026.01.27 | ₩19,322 | ₩19,483 | ₩19,309 | ₩19,443 | +0.62% | 437.6만 |
|---|
| 2026.01.26 | ₩19,161 | ₩19,322 | ₩19,068 | ₩19,081 | -0.42% | 366만 |
|---|
| 2026.01.23 | ₩18,732 | ₩19,001 | ₩18,665 | ₩19,001 | +1.43% | 285.5만 |
|---|
| 2026.01.22 | ₩18,665 | ₩18,799 | ₩18,652 | ₩18,692 | +0.14% | 411.1만 |
|---|
| 2026.01.21 | ₩18,102 | ₩18,276 | ₩18,075 | ₩18,236 | +0.74% | 556.7만 |
|---|
| 2026.01.20 | ₩18,169 | ₩18,209 | ₩18,075 | ₩18,102 | -0.37% | 380.4만 |
|---|
| 2026.01.16 | ₩18,049 | ₩18,089 | ₩17,955 | ₩18,062 | +0.07% | 300.2만 |
|---|
| 2026.01.15 | ₩18,142 | ₩18,169 | ₩17,995 | ₩18,035 | -0.59% | 433.3만 |
|---|
| 2026.01.14 | ₩17,874 | ₩17,995 | ₩17,861 | ₩17,928 | +0.30% | 300만 |
|---|
| 2026.01.13 | ₩17,807 | ₩17,847 | ₩17,633 | ₩17,673 | -0.75% | 435.7만 |
|---|
| 2026.01.12 | ₩18,250 | ₩18,317 | ₩18,142 | ₩18,169 | -0.44% | 281.9만 |
|---|
| 2026.01.09 | ₩18,357 | ₩18,424 | ₩18,075 | ₩18,102 | -1.39% | 361.9만 |
|---|
| 2026.01.08 | ₩18,545 | ₩18,652 | ₩18,491 | ₩18,531 | -0.07% | 321.1만 |
|---|
| 2026.01.07 | ₩18,451 | ₩18,759 | ₩18,451 | ₩18,732 | +1.53% | 572.2만 |
|---|
| 2026.01.06 | ₩18,303 | ₩18,424 | ₩18,089 | ₩18,142 | -0.88% | 472.5만 |
|---|
| 2026.01.05 | ₩18,049 | ₩18,236 | ₩17,821 | ₩18,196 | +0.82% | 667만 |
|---|
| 2026.01.02 | ₩17,914 | ₩17,928 | ₩17,700 | ₩17,888 | -0.15% | 981.2만 |
|---|
| 2025.12.31 | ₩17,754 | ₩17,807 | ₩17,700 | ₩17,713 | -0.23% | 180.7만 |
|---|
| 2025.12.30 | ₩17,713 | ₩17,834 | ₩17,713 | ₩17,740 | +0.15% | 302.8만 |
|---|
| 2025.12.29 | ₩17,579 | ₩17,686 | ₩17,539 | ₩17,633 | +0.31% | 359.2만 |
|---|
| 2025.12.26 | ₩17,539 | ₩17,593 | ₩17,512 | ₩17,593 | +0.31% | 153.4만 |
|---|
| 2025.12.24 | ₩17,526 | ₩17,579 | ₩17,472 | ₩17,566 | +0.23% | 91.8만 |
|---|
| 2025.12.23 | ₩17,418 | ₩17,526 | ₩17,405 | ₩17,512 | +0.54% | 296.1만 |
|---|
| 2025.12.22 | ₩17,271 | ₩17,378 | ₩17,204 | ₩17,271 | 0.00% | 328만 |
|---|
| 2025.12.19 | ₩17,271 | ₩17,338 | ₩17,190 | ₩17,217 | -0.31% | 234.3만 |
|---|
| 2025.12.18 | ₩17,217 | ₩17,378 | ₩17,150 | ₩17,164 | -0.31% | 639.3만 |
|---|
| 2025.12.17 | ₩17,110 | ₩17,244 | ₩17,110 | ₩17,177 | +0.39% | 441.6만 |
|---|
| 2025.12.16 | ₩16,976 | ₩17,083 | ₩16,869 | ₩17,029 | +0.32% | 380.4만 |
|---|
| 2025.12.15 | ₩17,029 | ₩17,150 | ₩17,003 | ₩17,029 | 0.00% | 368.1만 |
|---|
| 2025.12.12 | ₩16,922 | ₩16,989 | ₩16,828 | ₩16,882 | -0.24% | 336.4만 |
|---|
| 2025.12.11 | ₩16,909 | ₩17,029 | ₩16,815 | ₩16,815 | -0.56% | 366.9만 |
|---|
| 2025.12.10 | ₩16,828 | ₩16,882 | ₩16,734 | ₩16,842 | +0.08% | 350.5만 |
|---|
| 2025.12.09 | ₩16,962 | ₩17,029 | ₩16,694 | ₩16,761 | -1.19% | 475.9만 |
|---|
| 2025.12.08 | ₩16,962 | ₩16,976 | ₩16,681 | ₩16,761 | -1.19% | 477만 |
|---|
| 2025.12.05 | ₩16,748 | ₩16,775 | ₩16,667 | ₩16,721 | -0.16% | 499.1만 |
|---|
| 2025.12.04 | ₩17,029 | ₩17,110 | ₩16,922 | ₩16,949 | -0.47% | 401.4만 |
|---|
| 2025.12.03 | ₩16,855 | ₩16,949 | ₩16,815 | ₩16,882 | +0.16% | 806.7만 |
|---|
| 2025.12.02 | ₩16,667 | ₩16,748 | ₩16,520 | ₩16,600 | -0.40% | 607.6만 |
|---|
| 2025.12.01 | ₩16,641 | ₩16,654 | ₩16,252 | ₩16,265 | -2.26% | 443.5만 |
|---|
| 2025.11.28 | ₩16,708 | ₩16,761 | ₩16,667 | ₩16,721 | +0.08% | 400.9만 |
|---|
| 2025.11.26 | ₩16,493 | ₩16,748 | ₩16,493 | ₩16,734 | +1.46% | 598.4만 |
|---|
| 2025.11.25 | ₩16,252 | ₩16,439 | ₩16,238 | ₩16,386 | +0.83% | 589.4만 |
|---|
| 2025.11.24 | ₩15,715 | ₩15,903 | ₩15,702 | ₩15,863 | +0.94% | 770.2만 |
|---|
| 2025.11.21 | ₩15,916 | ₩16,279 | ₩15,916 | ₩16,238 | +2.02% | 680.7만 |
|---|
| 2025.11.20 | ₩16,077 | ₩16,104 | ₩15,863 | ₩15,890 | -1.17% | 540.8만 |
|---|
| 2025.11.19 | ₩16,238 | ₩16,238 | ₩16,010 | ₩16,104 | -0.83% | 441.5만 |
|---|
| 2025.11.18 | ₩16,305 | ₩16,493 | ₩16,279 | ₩16,426 | +0.74% | 482.2만 |
|---|
| 2025.11.17 | ₩16,520 | ₩16,587 | ₩16,346 | ₩16,372 | -0.89% | 370.1만 |
|---|
| 2025.11.14 | ₩16,574 | ₩16,587 | ₩16,413 | ₩16,520 | -0.32% | 344.9만 |
|---|
| 2025.11.13 | ₩16,533 | ₩16,828 | ₩16,506 | ₩16,641 | +0.65% | 434.6만 |
|---|
| 2025.11.12 | ₩16,748 | ₩16,828 | ₩16,533 | ₩16,587 | -0.96% | 721.2만 |
|---|
| 2025.11.11 | ₩16,627 | ₩17,056 | ₩16,560 | ₩16,989 | +2.18% | 912.7만 |
|---|
| 2025.11.10 | ₩15,514 | ₩15,702 | ₩15,447 | ₩15,689 | +1.12% | 515.4만 |
|---|
| 2025.11.07 | ₩15,380 | ₩15,568 | ₩15,353 | ₩15,528 | +0.96% | 509.6만 |
|---|
| 2025.11.06 | ₩15,045 | ₩15,273 | ₩15,045 | ₩15,206 | +1.07% | 510.7만 |
|---|
| 2025.11.05 | ₩15,031 | ₩15,166 | ₩15,031 | ₩15,112 | +0.54% | 443.4만 |
|---|
| 2025.11.04 | ₩14,978 | ₩15,179 | ₩14,911 | ₩15,018 | +0.27% | 677.9만 |
|---|
| 2025.11.03 | ₩15,608 | ₩15,621 | ₩15,233 | ₩15,259 | -2.23% | 880.3만 |
|---|
| 2025.10.31 | ₩15,984 | ₩16,198 | ₩15,984 | ₩16,158 | +1.09% | 816.7만 |
|---|
| 2025.10.30 | ₩15,916 | ₩16,091 | ₩15,916 | ₩16,051 | +0.84% | 668.7만 |
|---|
| 2025.10.29 | ₩16,305 | ₩16,332 | ₩15,916 | ₩15,957 | -2.14% | 879.2만 |
|---|
| 2025.10.28 | ₩15,957 | ₩16,574 | ₩15,916 | ₩16,413 | +2.86% | 1641.6만 |
|---|
| 2025.10.27 | ₩15,796 | ₩15,970 | ₩15,782 | ₩15,957 | +1.02% | 501만 |
|---|
| 2025.10.24 | ₩15,702 | ₩15,769 | ₩15,675 | ₩15,729 | +0.17% | 344.5만 |
|---|
| 2025.10.23 | ₩15,715 | ₩15,729 | ₩15,568 | ₩15,635 | -0.51% | 485.9만 |
|---|
| 2025.10.22 | ₩15,554 | ₩15,796 | ₩15,541 | ₩15,742 | +1.21% | 763.1만 |
|---|
| 2025.10.21 | ₩15,595 | ₩15,635 | ₩15,394 | ₩15,434 | -1.03% | 489.7만 |
|---|
| 2025.10.20 | ₩15,635 | ₩15,648 | ₩15,514 | ₩15,635 | 0.00% | 378.6만 |
|---|
| 2025.10.17 | ₩15,487 | ₩15,648 | ₩15,434 | ₩15,648 | +1.04% | 391.7만 |
|---|
| 2025.10.16 | ₩15,326 | ₩15,447 | ₩15,259 | ₩15,394 | +0.44% | 376.9만 |
|---|
| 2025.10.15 | ₩15,233 | ₩15,340 | ₩15,206 | ₩15,286 | +0.35% | 419.8만 |
|---|
| 2025.10.14 | ₩15,085 | ₩15,233 | ₩15,072 | ₩15,219 | +0.89% | 582.4만 |
|---|
| 2025.10.13 | ₩15,005 | ₩15,152 | ₩14,951 | ₩14,978 | -0.18% | 416.8만 |
|---|
| 2025.10.10 | ₩15,300 | ₩15,313 | ₩15,112 | ₩15,152 | -0.96% | 594.6만 |
|---|