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 | ₩22,553 | ₩22,687 | ₩20,770 | ₩20,851 | -7.55% | 2016.6만 |
| 2026.09.28–2026.10.02 | ₩22,539 | ₩22,660 | ₩21,641 | ₩22,539 | 0.00% | 1979.3만 |
| 2026.09.21–2026.09.25 | ₩22,861 | ₩22,888 | ₩21,735 | ₩22,271 | -2.58% | 1410.9만 |
| 2026.09.14–2026.09.18 | ₩23,450 | ₩23,732 | ₩22,338 | ₩22,713 | -3.14% | 1997.9만 |
| 2026.09.08–2026.09.11 | ₩23,048 | ₩23,450 | ₩22,928 | ₩23,316 | +1.16% | 1097.4만 |
| 2026.08.31–2026.09.04 | ₩21,481 | ₩22,981 | ₩21,293 | ₩22,646 | +5.43% | 1631.9만 |
| 2026.08.24–2026.08.28 | ₩21,186 | ₩21,628 | ₩20,998 | ₩21,494 | +1.45% | 1377.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,842 |
| ₩21,239 |
| ₩21,387 |
| -1.36% |
| 1375만 |
| 2026.08.10–2026.08.14 | ₩21,199 | ₩22,030 | ₩21,092 | ₩22,003 | +3.79% | 1609.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,440 | ₩21,749 | ₩20,462 | ₩21,695 | +1.19% | 3383.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,320 | ₩21,976 | ₩20,744 | ₩21,146 | -0.82% | 2134.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,717 | ₩21,065 | ₩20,221 | ₩20,301 | -2.01% | 1642.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,636 | ₩21,507 | ₩20,154 | ₩21,092 | +2.21% | 2731만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,608 | ₩19,899 | ₩17,434 | ₩19,725 | +12.02% | 2936.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,599 | ₩18,613 | ₩17,259 | ₩17,621 | -5.26% | 1898.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,760 | ₩19,028 | ₩18,425 | ₩18,613 | -0.79% | 1587.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,275 | ₩20,315 | ₩19,162 | ₩19,162 | -5.49% | 1202.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,832 | ₩20,851 | ₩19,578 | ₩20,811 | +4.93% | 1976.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,846 | ₩20,449 | ₩19,631 | ₩19,698 | -0.74% | 1513.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,980 | ₩20,127 | ₩19,685 | ₩20,047 | +0.34% | 1176.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,953 | ₩20,623 | ₩19,939 | ₩20,020 | +0.34% | 1370.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,164 | ₩22,258 | ₩19,658 | ₩19,671 | -11.25% | 2194.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,306 | ₩21,749 | ₩20,971 | ₩21,708 | +1.89% | 2415.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,904 | ₩21,735 | ₩20,529 | ₩21,641 | +3.53% | 2636.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,918 | ₩21,105 | ₩20,328 | ₩20,945 | +0.13% | 1645.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,985 | ₩21,105 | ₩20,355 | ₩20,744 | -1.15% | 2584.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,301 | ₩21,360 | ₩20,221 | ₩21,025 | +3.56% | 1867.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,712 | ₩20,449 | ₩19,618 | ₩20,382 | +3.40% | 1496.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,336 | ₩19,846 | ₩19,269 | ₩19,417 | +0.42% | 1645만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,658 | ₩19,846 | ₩19,042 | ₩19,202 | -2.32% | 1837.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,961 | ₩19,738 | ₩18,881 | ₩19,310 | +1.84% | 2079.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,154 | ₩20,382 | ₩19,042 | ₩19,444 | -3.52% | 1963.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,958 | ₩21,320 | ₩20,462 | ₩20,583 | -1.79% | 2343만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,811 | ₩21,293 | ₩20,636 | ₩20,971 | +0.77% | 1591.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,435 | ₩21,065 | ₩20,355 | ₩20,864 | +2.10% | 2304.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,859 | ₩21,306 | ₩19,511 | ₩20,248 | +1.96% | 4793.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,149 | ₩19,886 | ₩19,055 | ₩19,631 | +2.52% | 2205만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,157 | ₩18,988 | ₩18,063 | ₩18,988 | +4.58% | 1633.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,238 | ₩18,305 | ₩17,621 | ₩18,050 | -1.03% | 1751.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,037 | ₩18,747 | ₩17,809 | ₩18,090 | +0.30% | 2394.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,568 | ₩17,916 | ₩17,527 | ₩17,876 | +1.75% | 1823.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,259 | ₩17,581 | ₩17,192 | ₩17,581 | +1.86% | 869.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,018 | ₩17,367 | ₩16,857 | ₩17,206 | +1.10% | 2063.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,951 | ₩17,018 | ₩16,670 | ₩16,871 | -0.47% | 2006.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,630 | ₩17,099 | ₩16,241 | ₩16,710 | +0.48% | 2758.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,705 | ₩16,750 | ₩15,692 | ₩16,710 | +6.40% | 2358.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,509 | ₩16,576 | ₩15,852 | ₩16,228 | -1.70% | 2515.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,504 | ₩17,045 | ₩15,437 | ₩16,509 | +6.48% | 2928.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,598 | ₩15,611 | ₩14,901 | ₩15,517 | -0.52% | 3021.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,785 | ₩16,563 | ₩15,772 | ₩16,147 | +2.29% | 4507.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,625 | ₩15,785 | ₩15,383 | ₩15,718 | +0.60% | 2461.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,995 | ₩15,638 | ₩14,941 | ₩15,638 | +4.29% | 2187.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,290 | ₩15,303 | ₩15,102 | ₩15,142 | -0.96% | 594.6만 |
|---|