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 | ₩21,132 | ₩21,253 | ₩20,757 | ₩20,838 | -1.39% | 651.7만 |
| 2026.10.08 | ₩22,096 | ₩22,271 | ₩21,869 | ₩22,070 | -0.12% | 382.1만 |
| 2026.10.07 | ₩22,404 | ₩22,672 | ₩22,391 | ₩22,485 | +0.36% | 402만 |
| 2026.10.06 | ₩22,204 | ₩22,311 | ₩21,989 | ₩22,137 | -0.30% | 339.9만 |
| 2026.10.05 | ₩22,538 | ₩22,605 | ₩22,418 | ₩22,485 | -0.24% | 240.9만 |
| 2026.10.02 | ₩22,418 | ₩22,646 | ₩22,338 | ₩22,525 | +0.48% | 418만 |
| 2026.10.01 | ₩21,775 | ₩21,936 | ₩21,641 | ₩21,936 | +0.74% | 610.2만 |
| 2026.09.30 | ₩21,989 | ₩21,989 | ₩21,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,628 |
| -1.64% |
| 335.5만 |
| 2026.09.29 | ₩21,963 | ₩22,016 | ₩21,695 | ₩21,869 | -0.43% | 376.5만 |
|---|
| 2026.09.28 | ₩22,525 | ₩22,579 | ₩22,163 | ₩22,204 | -1.43% | 239.2만 |
|---|
| 2026.09.25 | ₩22,204 | ₩22,271 | ₩22,110 | ₩22,257 | +0.24% | 248.2만 |
|---|
| 2026.09.24 | ₩22,204 | ₩22,217 | ₩22,030 | ₩22,083 | -0.54% | 242.3만 |
|---|
| 2026.09.23 | ₩21,762 | ₩22,030 | ₩21,721 | ₩21,896 | +0.62% | 346.1만 |
|---|
| 2026.09.22 | ₩22,512 | ₩22,565 | ₩22,244 | ₩22,257 | -1.13% | 243.2만 |
|---|
| 2026.09.21 | ₩22,846 | ₩22,873 | ₩22,686 | ₩22,793 | -0.23% | 331.2만 |
|---|
| 2026.09.18 | ₩22,404 | ₩22,766 | ₩22,324 | ₩22,699 | +1.32% | 659.1만 |
|---|
| 2026.09.17 | ₩23,516 | ₩23,556 | ₩23,355 | ₩23,462 | -0.23% | 407.3만 |
|---|
| 2026.09.16 | ₩23,489 | ₩23,623 | ₩23,154 | ₩23,382 | -0.46% | 380.3만 |
|---|
| 2026.09.15 | ₩23,529 | ₩23,717 | ₩23,489 | ₩23,677 | +0.63% | 291만 |
|---|
| 2026.09.14 | ₩23,436 | ₩23,596 | ₩23,248 | ₩23,476 | +0.17% | 260.2만 |
|---|
| 2026.09.11 | ₩23,369 | ₩23,436 | ₩23,195 | ₩23,302 | -0.29% | 223.4만 |
|---|
| 2026.09.10 | ₩23,128 | ₩23,342 | ₩23,101 | ₩23,208 | +0.35% | 230만 |
|---|
| 2026.09.09 | ₩23,262 | ₩23,315 | ₩22,913 | ₩22,940 | -1.38% | 319.4만 |
|---|
| 2026.09.08 | ₩23,034 | ₩23,235 | ₩23,034 | ₩23,181 | +0.64% | 324.6만 |
|---|
| 2026.09.04 | ₩22,646 | ₩22,967 | ₩22,619 | ₩22,632 | -0.06% | 507만 |
|---|
| 2026.09.03 | ₩22,324 | ₩22,338 | ₩22,096 | ₩22,204 | -0.54% | 285.7만 |
|---|
| 2026.09.02 | ₩21,347 | ₩21,681 | ₩21,280 | ₩21,521 | +0.82% | 259.9만 |
|---|
| 2026.09.01 | ₩21,480 | ₩21,655 | ₩21,440 | ₩21,494 | +0.06% | 388.2만 |
|---|
| 2026.08.31 | ₩21,467 | ₩21,547 | ₩21,440 | ₩21,480 | +0.06% | 191.1만 |
|---|
| 2026.08.28 | ₩21,427 | ₩21,494 | ₩21,306 | ₩21,480 | +0.25% | 223.4만 |
|---|
| 2026.08.27 | ₩21,012 | ₩21,387 | ₩20,985 | ₩21,266 | +1.21% | 264만 |
|---|
| 2026.08.26 | ₩21,373 | ₩21,427 | ₩21,280 | ₩21,347 | -0.13% | 445.4만 |
|---|
| 2026.08.25 | ₩21,333 | ₩21,614 | ₩21,186 | ₩21,601 | +1.26% | 215.7만 |
|---|
| 2026.08.24 | ₩21,172 | ₩21,440 | ₩21,159 | ₩21,400 | +1.08% | 229.3만 |
|---|
| 2026.08.21 | ₩21,387 | ₩21,413 | ₩21,226 | ₩21,373 | -0.06% | 249만 |
|---|
| 2026.08.20 | ₩21,521 | ₩21,628 | ₩21,427 | ₩21,440 | -0.37% | 195.8만 |
|---|
| 2026.08.19 | ₩21,614 | ₩21,788 | ₩21,588 | ₩21,655 | +0.19% | 269.3만 |
|---|
| 2026.08.18 | ₩21,762 | ₩21,829 | ₩21,521 | ₩21,601 | -0.74% | 270.9만 |
|---|
| 2026.08.17 | ₩21,668 | ₩21,748 | ₩21,534 | ₩21,695 | +0.12% | 389.9만 |
|---|
| 2026.08.14 | ₩21,802 | ₩22,016 | ₩21,775 | ₩21,989 | +0.86% | 246.3만 |
|---|
| 2026.08.13 | ₩21,440 | ₩21,721 | ₩21,427 | ₩21,721 | +1.31% | 243만 |
|---|
| 2026.08.12 | ₩21,561 | ₩21,614 | ₩21,454 | ₩21,547 | -0.06% | 391.9만 |
|---|
| 2026.08.11 | ₩21,105 | ₩21,387 | ₩21,092 | ₩21,293 | +0.89% | 412.8만 |
|---|
| 2026.08.10 | ₩21,186 | ₩21,226 | ₩21,079 | ₩21,092 | -0.44% | 315.6만 |
|---|
| 2026.08.07 | ₩21,601 | ₩21,735 | ₩21,480 | ₩21,681 | +0.37% | 679.9만 |
|---|
| 2026.08.06 | ₩21,333 | ₩21,494 | ₩21,266 | ₩21,427 | +0.44% | 574.8만 |
|---|
| 2026.08.05 | ₩20,784 | ₩20,784 | ₩20,449 | ₩20,503 | -1.35% | 376.9만 |
|---|
| 2026.08.04 | ₩21,079 | ₩21,132 | ₩20,878 | ₩21,012 | -0.32% | 721.1만 |
|---|
| 2026.08.03 | ₩21,427 | ₩21,427 | ₩20,838 | ₩20,905 | -2.44% | 1031.1만 |
|---|
| 2026.07.31 | ₩20,905 | ₩21,266 | ₩20,731 | ₩21,132 | +1.09% | 335.9만 |
|---|
| 2026.07.30 | ₩21,655 | ₩21,802 | ₩21,373 | ₩21,614 | -0.19% | 387.9만 |
|---|
| 2026.07.29 | ₩21,762 | ₩21,788 | ₩21,534 | ₩21,601 | -0.74% | 394.2만 |
|---|
| 2026.07.28 | ₩21,802 | ₩21,963 | ₩21,721 | ₩21,949 | +0.68% | 416.4만 |
|---|
| 2026.07.27 | ₩21,306 | ₩21,547 | ₩21,146 | ₩21,159 | -0.69% | 600.3만 |
|---|
| 2026.07.24 | ₩20,382 | ₩20,476 | ₩20,289 | ₩20,289 | -0.46% | 290.4만 |
|---|
| 2026.07.23 | ₩20,664 | ₩20,824 | ₩20,382 | ₩20,422 | -1.17% | 329.9만 |
|---|
| 2026.07.22 | ₩20,985 | ₩21,052 | ₩20,757 | ₩20,771 | -1.02% | 368만 |
|---|
| 2026.07.21 | ₩20,315 | ₩20,489 | ₩20,208 | ₩20,449 | +0.66% | 276.2만 |
|---|
| 2026.07.20 | ₩20,704 | ₩20,771 | ₩20,556 | ₩20,623 | -0.39% | 378.2만 |
|---|
| 2026.07.17 | ₩21,427 | ₩21,494 | ₩20,972 | ₩21,079 | -1.63% | 497.7만 |
|---|
| 2026.07.16 | ₩20,382 | ₩20,945 | ₩20,329 | ₩20,918 | +2.63% | 528만 |
|---|
| 2026.07.15 | ₩20,195 | ₩20,342 | ₩20,141 | ₩20,195 | 0.00% | 348.1만 |
|---|
| 2026.07.14 | ₩21,065 | ₩21,146 | ₩20,757 | ₩20,838 | -1.08% | 484.3만 |
|---|
| 2026.07.13 | ₩20,623 | ₩20,851 | ₩20,422 | ₩20,717 | +0.45% | 873만 |
|---|
| 2026.07.10 | ₩19,699 | ₩19,887 | ₩19,458 | ₩19,713 | +0.07% | 1705.3만 |
|---|
| 2026.07.09 | ₩17,503 | ₩17,557 | ₩17,423 | ₩17,516 | +0.08% | 203.4만 |
|---|
| 2026.07.08 | ₩17,463 | ₩17,624 | ₩17,450 | ₩17,530 | +0.38% | 382.4만 |
|---|
| 2026.07.07 | ₩17,717 | ₩17,865 | ₩17,463 | ₩17,476 | -1.36% | 397.4만 |
|---|
| 2026.07.06 | ₩17,597 | ₩17,664 | ₩17,490 | ₩17,516 | -0.46% | 248.3만 |
|---|
| 2026.07.02 | ₩17,664 | ₩17,811 | ₩17,476 | ₩17,610 | -0.30% | 409.7만 |
|---|
| 2026.07.01 | ₩17,289 | ₩17,503 | ₩17,249 | ₩17,423 | +0.77% | 546.1만 |
|---|
| 2026.06.30 | ₩17,878 | ₩17,932 | ₩17,583 | ₩17,717 | -0.90% | 562.3만 |
|---|
| 2026.06.29 | ₩18,588 | ₩18,601 | ₩18,159 | ₩18,333 | -1.37% | 380.8만 |
|---|
| 2026.06.26 | ₩18,561 | ₩18,695 | ₩18,454 | ₩18,601 | +0.22% | 238.1만 |
|---|
| 2026.06.25 | ₩18,494 | ₩18,588 | ₩18,414 | ₩18,561 | +0.36% | 298.5만 |
|---|
| 2026.06.24 | ₩18,749 | ₩18,762 | ₩18,481 | ₩18,494 | -1.36% | 286.1만 |
|---|
| 2026.06.23 | ₩18,815 | ₩18,882 | ₩18,762 | ₩18,815 | 0.00% | 384.3만 |
|---|
| 2026.06.22 | ₩18,749 | ₩19,016 | ₩18,735 | ₩18,909 | +0.86% | 380.8만 |
|---|
| 2026.06.18 | ₩19,565 | ₩19,565 | ₩19,150 | ₩19,150 | -2.12% | 320.6만 |
|---|
| 2026.06.17 | ₩19,646 | ₩19,793 | ₩19,391 | ₩19,458 | -0.95% | 352.3만 |
|---|
| 2026.06.16 | ₩20,275 | ₩20,302 | ₩19,900 | ₩19,940 | -1.65% | 282.5만 |
|---|
| 2026.06.15 | ₩20,262 | ₩20,302 | ₩20,074 | ₩20,088 | -0.86% | 247.3만 |
|---|
| 2026.06.12 | ₩20,556 | ₩20,838 | ₩20,530 | ₩20,797 | +1.17% | 252.5만 |
|---|
| 2026.06.11 | ₩20,235 | ₩20,530 | ₩20,195 | ₩20,436 | +0.99% | 311.4만 |
|---|
| 2026.06.10 | ₩19,900 | ₩20,275 | ₩19,806 | ₩20,155 | +1.28% | 469.5만 |
|---|
| 2026.06.09 | ₩20,021 | ₩20,034 | ₩19,565 | ₩19,646 | -1.87% | 688.8만 |
|---|
| 2026.06.08 | ₩19,820 | ₩19,967 | ₩19,753 | ₩19,833 | +0.07% | 254.1만 |
|---|
| 2026.06.05 | ₩19,820 | ₩19,887 | ₩19,619 | ₩19,686 | -0.68% | 246.4만 |
|---|
| 2026.06.04 | ₩20,382 | ₩20,436 | ₩20,101 | ₩20,222 | -0.79% | 298.8만 |
|---|
| 2026.06.03 | ₩20,356 | ₩20,396 | ₩20,128 | ₩20,155 | -0.99% | 351.9만 |
|---|
| 2026.06.02 | ₩20,141 | ₩20,275 | ₩20,114 | ₩20,248 | +0.53% | 284.3만 |
|---|
| 2026.06.01 | ₩19,833 | ₩20,114 | ₩19,833 | ₩20,048 | +1.08% | 332.2만 |
|---|
| 2026.05.29 | ₩20,007 | ₩20,074 | ₩19,847 | ₩20,034 | +0.13% | 245.6만 |
|---|
| 2026.05.28 | ₩20,034 | ₩20,114 | ₩19,927 | ₩19,994 | -0.20% | 244.1만 |
|---|
| 2026.05.27 | ₩19,673 | ₩19,981 | ₩19,673 | ₩19,900 | +1.16% | 392.5만 |
|---|
| 2026.05.26 | ₩19,967 | ₩20,021 | ₩19,766 | ₩19,873 | -0.47% | 293.9만 |
|---|
| 2026.05.22 | ₩20,061 | ₩20,114 | ₩19,967 | ₩20,007 | -0.27% | 241.7만 |
|---|
| 2026.05.21 | ₩20,128 | ₩20,289 | ₩19,967 | ₩20,235 | +0.53% | 300.2만 |
|---|
| 2026.05.20 | ₩20,463 | ₩20,610 | ₩20,369 | ₩20,409 | -0.26% | 234만 |
|---|
| 2026.05.19 | ₩20,195 | ₩20,342 | ₩20,128 | ₩20,289 | +0.46% | 280.9만 |
|---|
| 2026.05.18 | ₩19,940 | ₩20,128 | ₩19,927 | ₩20,088 | +0.74% | 313.3만 |
|---|
| 2026.05.15 | ₩19,806 | ₩19,967 | ₩19,646 | ₩19,659 | -0.74% | 349.5만 |
|---|
| 2026.05.14 | ₩20,931 | ₩20,958 | ₩20,704 | ₩20,731 | -0.96% | 269.2만 |
|---|
| 2026.05.13 | ₩20,369 | ₩20,864 | ₩20,356 | ₩20,771 | +1.97% | 302.4만 |
|---|
| 2026.05.12 | ₩19,994 | ₩20,356 | ₩19,659 | ₩20,222 | +1.14% | 823.1만 |
|---|
| 2026.05.11 | ₩22,150 | ₩22,244 | ₩21,829 | ₩21,855 | -1.33% | 450.5만 |
|---|
| 2026.05.08 | ₩21,547 | ₩21,735 | ₩21,507 | ₩21,695 | +0.68% | 440.9만 |
|---|
| 2026.05.07 | ₩21,454 | ₩21,494 | ₩20,998 | ₩21,012 | -2.06% | 475.9만 |
|---|
| 2026.05.06 | ₩21,400 | ₩21,614 | ₩21,400 | ₩21,601 | +0.94% | 434.3만 |
|---|
| 2026.05.05 | ₩21,079 | ₩21,213 | ₩20,958 | ₩21,079 | 0.00% | 482.6만 |
|---|
| 2026.05.04 | ₩21,293 | ₩21,547 | ₩21,092 | ₩21,494 | +0.94% | 581.8만 |
|---|
| 2026.05.01 | ₩21,293 | ₩21,721 | ₩21,226 | ₩21,628 | +1.57% | 1470.3만 |
|---|
| 2026.04.30 | ₩20,972 | ₩21,266 | ₩20,945 | ₩21,159 | +0.89% | 496.9만 |
|---|
| 2026.04.29 | ₩20,597 | ₩20,690 | ₩20,516 | ₩20,543 | -0.26% | 240.7만 |
|---|
| 2026.04.28 | ₩20,677 | ₩20,784 | ₩20,570 | ₩20,744 | +0.32% | 218.3만 |
|---|
| 2026.04.27 | ₩20,891 | ₩20,985 | ₩20,744 | ₩20,771 | -0.58% | 210.6만 |
|---|
| 2026.04.24 | ₩20,958 | ₩21,025 | ₩20,851 | ₩20,931 | -0.13% | 228.2만 |
|---|
| 2026.04.23 | ₩20,757 | ₩20,945 | ₩20,744 | ₩20,918 | +0.77% | 253.8만 |
|---|
| 2026.04.22 | ₩20,623 | ₩20,690 | ₩20,449 | ₩20,503 | -0.58% | 329만 |
|---|
| 2026.04.21 | ₩20,797 | ₩20,797 | ₩20,315 | ₩20,342 | -2.19% | 499.1만 |
|---|
| 2026.04.20 | ₩20,905 | ₩21,092 | ₩20,851 | ₩20,958 | +0.26% | 335만 |
|---|
| 2026.04.17 | ₩20,476 | ₩20,771 | ₩20,342 | ₩20,731 | +1.24% | 546.1만 |
|---|
| 2026.04.16 | ₩20,717 | ₩21,092 | ₩20,690 | ₩21,025 | +1.49% | 373.6만 |
|---|
| 2026.04.15 | ₩21,039 | ₩21,092 | ₩20,650 | ₩20,878 | -0.76% | 672.3만 |
|---|
| 2026.04.14 | ₩20,838 | ₩20,998 | ₩20,771 | ₩20,918 | +0.39% | 401만 |
|---|
| 2026.04.13 | ₩20,972 | ₩20,985 | ₩20,797 | ₩20,958 | -0.06% | 591.8만 |
|---|
| 2026.04.10 | ₩21,159 | ₩21,293 | ₩20,931 | ₩21,012 | -0.70% | 633.8만 |
|---|
| 2026.04.09 | ₩21,226 | ₩21,347 | ₩21,119 | ₩21,226 | 0.00% | 226.6만 |
|---|
| 2026.04.08 | ₩20,985 | ₩21,132 | ₩20,811 | ₩21,119 | +0.64% | 415.3만 |
|---|
| 2026.04.07 | ₩20,503 | ₩20,690 | ₩20,369 | ₩20,503 | 0.00% | 432.7만 |
|---|
| 2026.04.06 | ₩20,289 | ₩20,422 | ₩20,208 | ₩20,275 | -0.07% | 159.1만 |
|---|
| 2026.04.02 | ₩20,155 | ₩20,436 | ₩20,128 | ₩20,369 | +1.06% | 208.6만 |
|---|
| 2026.04.01 | ₩20,342 | ₩20,356 | ₩20,141 | ₩20,262 | -0.39% | 389.8만 |
|---|
| 2026.03.31 | ₩20,302 | ₩20,342 | ₩19,833 | ₩20,114 | -0.92% | 499.9만 |
|---|
| 2026.03.30 | ₩19,699 | ₩19,873 | ₩19,606 | ₩19,686 | -0.07% | 398.4만 |
|---|
| 2026.03.27 | ₩19,619 | ₩19,833 | ₩19,378 | ₩19,405 | -1.09% | 339만 |
|---|
| 2026.03.26 | ₩19,753 | ₩19,820 | ₩19,592 | ₩19,592 | -0.81% | 379.5만 |
|---|
| 2026.03.25 | ₩19,726 | ₩19,820 | ₩19,673 | ₩19,713 | -0.07% | 225.6만 |
|---|
| 2026.03.24 | ₩19,271 | ₩19,713 | ₩19,257 | ₩19,632 | +1.88% | 308.7만 |
|---|
| 2026.03.23 | ₩19,324 | ₩19,619 | ₩19,271 | ₩19,391 | +0.35% | 392.3만 |
|---|
| 2026.03.20 | ₩19,539 | ₩19,632 | ₩19,030 | ₩19,190 | -1.78% | 462.1만 |
|---|
| 2026.03.19 | ₩19,137 | ₩19,391 | ₩19,110 | ₩19,311 | +0.91% | 388.1만 |
|---|
| 2026.03.18 | ₩19,498 | ₩19,512 | ₩19,244 | ₩19,244 | -1.30% | 270.8만 |
|---|
| 2026.03.17 | ₩19,766 | ₩19,833 | ₩19,619 | ₩19,753 | -0.07% | 313.9만 |
|---|
| 2026.03.16 | ₩19,646 | ₩19,659 | ₩19,445 | ₩19,552 | -0.48% | 402.9만 |
|---|
| 2026.03.13 | ₩19,632 | ₩19,726 | ₩19,231 | ₩19,298 | -1.71% | 445만 |
|---|
| 2026.03.12 | ₩19,150 | ₩19,284 | ₩19,070 | ₩19,164 | +0.07% | 524만 |
|---|
| 2026.03.11 | ₩19,164 | ₩19,378 | ₩19,123 | ₩19,284 | +0.63% | 318만 |
|---|
| 2026.03.10 | ₩19,512 | ₩19,632 | ₩19,311 | ₩19,365 | -0.75% | 406.2만 |
|---|
| 2026.03.09 | ₩18,949 | ₩19,445 | ₩18,869 | ₩19,391 | +2.33% | 386.2만 |
|---|
| 2026.03.06 | ₩19,057 | ₩19,498 | ₩19,030 | ₩19,432 | +1.97% | 369.4만 |
|---|
| 2026.03.05 | ₩19,967 | ₩19,967 | ₩19,432 | ₩19,579 | -1.95% | 349.9만 |
|---|
| 2026.03.04 | ₩20,074 | ₩20,128 | ₩19,860 | ₩20,128 | +0.27% | 322만 |
|---|
| 2026.03.03 | ₩19,552 | ₩19,994 | ₩19,485 | ₩19,927 | +1.92% | 493.4만 |
|---|
| 2026.03.02 | ₩20,141 | ₩20,369 | ₩20,088 | ₩20,329 | +0.93% | 428.3만 |
|---|
| 2026.02.27 | ₩20,489 | ₩20,717 | ₩20,449 | ₩20,570 | +0.39% | 531.8만 |
|---|
| 2026.02.26 | ₩20,757 | ₩20,864 | ₩20,530 | ₩20,623 | -0.65% | 323만 |
|---|
| 2026.02.25 | ₩21,213 | ₩21,306 | ₩21,079 | ₩21,239 | +0.13% | 497.6만 |
|---|
| 2026.02.24 | ₩21,199 | ₩21,199 | ₩20,945 | ₩21,025 | -0.82% | 465.8만 |
|---|
| 2026.02.23 | ₩20,945 | ₩21,039 | ₩20,824 | ₩20,838 | -0.51% | 524.8만 |
|---|
| 2026.02.20 | ₩20,878 | ₩20,985 | ₩20,704 | ₩20,958 | +0.38% | 309.2만 |
|---|
| 2026.02.19 | ₩20,637 | ₩20,905 | ₩20,623 | ₩20,797 | +0.78% | 427.9만 |
|---|
| 2026.02.18 | ₩20,972 | ₩21,280 | ₩20,931 | ₩20,972 | 0.00% | 491.5만 |
|---|
| 2026.02.17 | ₩20,797 | ₩21,039 | ₩20,731 | ₩20,972 | +0.84% | 362.6만 |
|---|
| 2026.02.13 | ₩20,824 | ₩20,891 | ₩20,637 | ₩20,851 | +0.13% | 398.6만 |
|---|
| 2026.02.12 | ₩20,918 | ₩20,998 | ₩20,784 | ₩20,918 | 0.00% | 463.7만 |
|---|
| 2026.02.11 | ₩20,784 | ₩21,052 | ₩20,664 | ₩20,998 | +1.03% | 591.2만 |
|---|
| 2026.02.10 | ₩20,757 | ₩20,797 | ₩20,342 | ₩20,422 | -1.61% | 531.2만 |
|---|
| 2026.02.09 | ₩20,422 | ₩20,784 | ₩20,382 | ₩20,731 | +1.51% | 320.2만 |
|---|
| 2026.02.06 | ₩20,289 | ₩20,315 | ₩20,061 | ₩20,235 | -0.26% | 784.7만 |
|---|
| 2026.02.05 | ₩19,525 | ₩19,981 | ₩19,498 | ₩19,579 | +0.27% | 1781.4만 |
|---|
| 2026.02.04 | ₩21,172 | ₩21,293 | ₩20,838 | ₩21,039 | -0.63% | 999.7만 |
|---|
| 2026.02.03 | ₩20,088 | ₩20,449 | ₩20,061 | ₩20,422 | +1.67% | 504.3만 |
|---|
| 2026.02.02 | ₩19,847 | ₩20,021 | ₩19,766 | ₩19,967 | +0.61% | 723.4만 |
|---|
| 2026.01.30 | ₩19,659 | ₩19,713 | ₩19,552 | ₩19,619 | -0.20% | 599.6만 |
|---|
| 2026.01.29 | ₩19,766 | ₩19,873 | ₩19,525 | ₩19,699 | -0.34% | 452.1만 |
|---|
| 2026.01.28 | ₩19,391 | ₩19,565 | ₩19,378 | ₩19,512 | +0.62% | 349.7만 |
|---|
| 2026.01.27 | ₩19,298 | ₩19,458 | ₩19,284 | ₩19,418 | +0.62% | 437.6만 |
|---|
| 2026.01.26 | ₩19,137 | ₩19,298 | ₩19,043 | ₩19,057 | -0.42% | 366만 |
|---|
| 2026.01.23 | ₩18,708 | ₩18,976 | ₩18,641 | ₩18,976 | +1.43% | 285.5만 |
|---|
| 2026.01.22 | ₩18,641 | ₩18,775 | ₩18,628 | ₩18,668 | +0.14% | 411.1만 |
|---|
| 2026.01.21 | ₩18,079 | ₩18,253 | ₩18,052 | ₩18,213 | +0.74% | 556.7만 |
|---|
| 2026.01.20 | ₩18,146 | ₩18,186 | ₩18,052 | ₩18,079 | -0.37% | 380.4만 |
|---|
| 2026.01.16 | ₩18,025 | ₩18,066 | ₩17,932 | ₩18,039 | +0.07% | 300.2만 |
|---|
| 2026.01.15 | ₩18,119 | ₩18,146 | ₩17,972 | ₩18,012 | -0.59% | 433.3만 |
|---|
| 2026.01.14 | ₩17,851 | ₩17,972 | ₩17,838 | ₩17,905 | +0.30% | 300만 |
|---|
| 2026.01.13 | ₩17,784 | ₩17,824 | ₩17,610 | ₩17,650 | -0.75% | 435.7만 |
|---|
| 2026.01.12 | ₩18,226 | ₩18,293 | ₩18,119 | ₩18,146 | -0.44% | 281.9만 |
|---|
| 2026.01.09 | ₩18,333 | ₩18,400 | ₩18,052 | ₩18,079 | -1.39% | 361.9만 |
|---|
| 2026.01.08 | ₩18,521 | ₩18,628 | ₩18,467 | ₩18,507 | -0.07% | 321.1만 |
|---|
| 2026.01.07 | ₩18,427 | ₩18,735 | ₩18,427 | ₩18,708 | +1.53% | 572.2만 |
|---|
| 2026.01.06 | ₩18,280 | ₩18,400 | ₩18,066 | ₩18,119 | -0.88% | 472.5만 |
|---|
| 2026.01.05 | ₩18,025 | ₩18,213 | ₩17,798 | ₩18,173 | +0.82% | 667만 |
|---|
| 2026.01.02 | ₩17,891 | ₩17,905 | ₩17,677 | ₩17,865 | -0.15% | 981.2만 |
|---|
| 2025.12.31 | ₩17,731 | ₩17,784 | ₩17,677 | ₩17,691 | -0.23% | 180.7만 |
|---|
| 2025.12.30 | ₩17,691 | ₩17,811 | ₩17,691 | ₩17,717 | +0.15% | 302.8만 |
|---|
| 2025.12.29 | ₩17,557 | ₩17,664 | ₩17,516 | ₩17,610 | +0.31% | 359.2만 |
|---|
| 2025.12.26 | ₩17,516 | ₩17,570 | ₩17,490 | ₩17,570 | +0.31% | 153.4만 |
|---|
| 2025.12.24 | ₩17,503 | ₩17,557 | ₩17,450 | ₩17,543 | +0.23% | 91.8만 |
|---|
| 2025.12.23 | ₩17,396 | ₩17,503 | ₩17,383 | ₩17,490 | +0.54% | 296.1만 |
|---|
| 2025.12.22 | ₩17,249 | ₩17,356 | ₩17,182 | ₩17,249 | 0.00% | 328만 |
|---|
| 2025.12.19 | ₩17,249 | ₩17,316 | ₩17,168 | ₩17,195 | -0.31% | 234.3만 |
|---|
| 2025.12.18 | ₩17,195 | ₩17,356 | ₩17,128 | ₩17,142 | -0.31% | 639.3만 |
|---|
| 2025.12.17 | ₩17,088 | ₩17,222 | ₩17,088 | ₩17,155 | +0.39% | 441.6만 |
|---|
| 2025.12.16 | ₩16,954 | ₩17,061 | ₩16,847 | ₩17,008 | +0.32% | 380.4만 |
|---|
| 2025.12.15 | ₩17,008 | ₩17,128 | ₩16,981 | ₩17,008 | 0.00% | 368.1만 |
|---|
| 2025.12.12 | ₩16,900 | ₩16,967 | ₩16,807 | ₩16,860 | -0.24% | 336.4만 |
|---|
| 2025.12.11 | ₩16,887 | ₩17,008 | ₩16,793 | ₩16,793 | -0.56% | 366.9만 |
|---|
| 2025.12.10 | ₩16,807 | ₩16,860 | ₩16,713 | ₩16,820 | +0.08% | 350.5만 |
|---|
| 2025.12.09 | ₩16,941 | ₩17,008 | ₩16,673 | ₩16,740 | -1.19% | 475.9만 |
|---|
| 2025.12.08 | ₩16,941 | ₩16,954 | ₩16,659 | ₩16,740 | -1.19% | 477만 |
|---|
| 2025.12.05 | ₩16,726 | ₩16,753 | ₩16,646 | ₩16,700 | -0.16% | 499.1만 |
|---|
| 2025.12.04 | ₩17,008 | ₩17,088 | ₩16,900 | ₩16,927 | -0.47% | 401.4만 |
|---|
| 2025.12.03 | ₩16,833 | ₩16,927 | ₩16,793 | ₩16,860 | +0.16% | 806.7만 |
|---|
| 2025.12.02 | ₩16,646 | ₩16,726 | ₩16,499 | ₩16,579 | -0.40% | 607.6만 |
|---|
| 2025.12.01 | ₩16,619 | ₩16,633 | ₩16,231 | ₩16,244 | -2.26% | 443.5만 |
|---|
| 2025.11.28 | ₩16,686 | ₩16,740 | ₩16,646 | ₩16,700 | +0.08% | 400.9만 |
|---|
| 2025.11.26 | ₩16,472 | ₩16,726 | ₩16,472 | ₩16,713 | +1.46% | 598.4만 |
|---|
| 2025.11.25 | ₩16,231 | ₩16,418 | ₩16,217 | ₩16,365 | +0.83% | 589.4만 |
|---|
| 2025.11.24 | ₩15,695 | ₩15,883 | ₩15,682 | ₩15,842 | +0.94% | 770.2만 |
|---|
| 2025.11.21 | ₩15,896 | ₩16,258 | ₩15,896 | ₩16,217 | +2.02% | 680.7만 |
|---|
| 2025.11.20 | ₩16,057 | ₩16,084 | ₩15,842 | ₩15,869 | -1.17% | 540.8만 |
|---|
| 2025.11.19 | ₩16,217 | ₩16,217 | ₩15,990 | ₩16,084 | -0.83% | 441.5만 |
|---|
| 2025.11.18 | ₩16,284 | ₩16,472 | ₩16,258 | ₩16,405 | +0.74% | 482.2만 |
|---|
| 2025.11.17 | ₩16,499 | ₩16,566 | ₩16,325 | ₩16,351 | -0.89% | 370.1만 |
|---|
| 2025.11.14 | ₩16,552 | ₩16,566 | ₩16,392 | ₩16,499 | -0.32% | 344.9만 |
|---|
| 2025.11.13 | ₩16,512 | ₩16,807 | ₩16,485 | ₩16,619 | +0.65% | 434.6만 |
|---|
| 2025.11.12 | ₩16,726 | ₩16,807 | ₩16,512 | ₩16,566 | -0.96% | 721.2만 |
|---|
| 2025.11.11 | ₩16,606 | ₩17,034 | ₩16,539 | ₩16,967 | +2.18% | 912.7만 |
|---|
| 2025.11.10 | ₩15,494 | ₩15,682 | ₩15,427 | ₩15,668 | +1.12% | 515.4만 |
|---|
| 2025.11.07 | ₩15,360 | ₩15,548 | ₩15,334 | ₩15,508 | +0.96% | 509.6만 |
|---|
| 2025.11.06 | ₩15,026 | ₩15,253 | ₩15,026 | ₩15,186 | +1.07% | 510.7만 |
|---|
| 2025.11.05 | ₩15,012 | ₩15,146 | ₩15,012 | ₩15,093 | +0.54% | 443.4만 |
|---|
| 2025.11.04 | ₩14,959 | ₩15,160 | ₩14,892 | ₩14,999 | +0.27% | 677.9만 |
|---|
| 2025.11.03 | ₩15,588 | ₩15,601 | ₩15,213 | ₩15,240 | -2.23% | 880.3만 |
|---|
| 2025.10.31 | ₩15,963 | ₩16,177 | ₩15,963 | ₩16,137 | +1.09% | 816.7만 |
|---|
| 2025.10.30 | ₩15,896 | ₩16,070 | ₩15,896 | ₩16,030 | +0.84% | 668.7만 |
|---|
| 2025.10.29 | ₩16,284 | ₩16,311 | ₩15,896 | ₩15,936 | -2.14% | 879.2만 |
|---|
| 2025.10.28 | ₩15,936 | ₩16,552 | ₩15,896 | ₩16,392 | +2.86% | 1641.6만 |
|---|
| 2025.10.27 | ₩15,776 | ₩15,950 | ₩15,762 | ₩15,936 | +1.02% | 501만 |
|---|
| 2025.10.24 | ₩15,682 | ₩15,749 | ₩15,655 | ₩15,709 | +0.17% | 344.5만 |
|---|
| 2025.10.23 | ₩15,695 | ₩15,709 | ₩15,548 | ₩15,615 | -0.51% | 485.9만 |
|---|
| 2025.10.22 | ₩15,534 | ₩15,776 | ₩15,521 | ₩15,722 | +1.21% | 763.1만 |
|---|
| 2025.10.21 | ₩15,575 | ₩15,615 | ₩15,374 | ₩15,414 | -1.03% | 489.7만 |
|---|
| 2025.10.20 | ₩15,615 | ₩15,628 | ₩15,494 | ₩15,615 | 0.00% | 378.6만 |
|---|
| 2025.10.17 | ₩15,468 | ₩15,628 | ₩15,414 | ₩15,628 | +1.04% | 391.7만 |
|---|
| 2025.10.16 | ₩15,307 | ₩15,427 | ₩15,240 | ₩15,374 | +0.44% | 376.9만 |
|---|
| 2025.10.15 | ₩15,213 | ₩15,320 | ₩15,186 | ₩15,267 | +0.35% | 419.8만 |
|---|
| 2025.10.14 | ₩15,066 | ₩15,213 | ₩15,052 | ₩15,200 | +0.89% | 582.4만 |
|---|
| 2025.10.13 | ₩14,985 | ₩15,133 | ₩14,932 | ₩14,959 | -0.18% | 416.8만 |
|---|
| 2025.10.10 | ₩15,280 | ₩15,293 | ₩15,093 | ₩15,133 | -0.96% | 594.6만 |
|---|