시장 데이터를 불러오는 중
전체 종목
버라이즌 과거 주가
Verizon Communications Inc. Common Stock · VZ · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Verizon Communications Inc. Common Stock · VZ · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,431 | ₩58,195 | ₩54,722 | ₩55,848 | -2.76% | 9507.1만 |
| 2026.10.08 | ₩61,762 | ₩62,419 | ₩61,306 | ₩62,151 | +0.63% | 2278.2만 |
| 2026.10.07 | ₩62,043 | ₩62,459 | ₩61,346 | ₩61,373 | -1.08% | 1589.3만 |
| 2026.10.06 | ₩61,641 | ₩61,655 | ₩60,729 | ₩61,655 | +0.02% | 2148.7만 |
| 2026.10.05 | ₩61,601 | ₩61,708 | ₩60,957 | ₩61,480 | -0.20% | 2251.1만 |
| 2026.10.02 | ₩61,748 | ₩62,204 | ₩61,400 | ₩61,574 | -0.28% | 1976.3만 |
| 2026.10.01 | ₩61,494 | ₩61,950 | ₩61,400 | ₩61,655 | +0.26% | 2238.4만 |
| 2026.09.30 | ₩61,802 | ₩62,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,507 |
| -0.48% |
| 1996.1만 |
| 2026.09.29 | ₩62,432 | ₩62,902 | ₩61,655 | ₩61,655 | -1.25% | 1911.4만 |
|---|
| 2026.09.28 | ₩63,076 | ₩63,156 | ₩62,258 | ₩62,593 | -0.77% | 1694.4만 |
|---|
| 2026.09.25 | ₩63,331 | ₩63,438 | ₩62,888 | ₩63,130 | -0.32% | 1341.8만 |
|---|
| 2026.09.24 | ₩62,915 | ₩64,055 | ₩62,915 | ₩63,451 | +0.85% | 2103.9만 |
|---|
| 2026.09.23 | ₩62,486 | ₩63,170 | ₩61,896 | ₩62,379 | -0.17% | 2093.4만 |
|---|
| 2026.09.22 | ₩64,068 | ₩64,082 | ₩61,909 | ₩62,285 | -2.78% | 3268.1만 |
|---|
| 2026.09.21 | ₩64,605 | ₩64,833 | ₩63,773 | ₩63,934 | -1.04% | 1999.3만 |
|---|
| 2026.09.18 | ₩63,693 | ₩64,618 | ₩63,290 | ₩64,484 | +1.24% | 4552.8만 |
|---|
| 2026.09.17 | ₩66,911 | ₩67,032 | ₩64,792 | ₩64,806 | -3.15% | 2868.5만 |
|---|
| 2026.09.16 | ₩68,721 | ₩69,137 | ₩66,147 | ₩66,723 | -2.91% | 2432.7만 |
|---|
| 2026.09.15 | ₩68,533 | ₩69,284 | ₩68,533 | ₩68,989 | +0.67% | 1871.8만 |
|---|
| 2026.09.14 | ₩68,305 | ₩69,043 | ₩68,279 | ₩68,775 | +0.69% | 1811.7만 |
|---|
| 2026.09.11 | ₩67,447 | ₩68,145 | ₩67,340 | ₩67,863 | +0.62% | 1645.6만 |
|---|
| 2026.09.10 | ₩67,058 | ₩67,863 | ₩66,750 | ₩67,005 | -0.08% | 1847.6만 |
|---|
| 2026.09.09 | ₩67,300 | ₩67,434 | ₩65,463 | ₩66,696 | -0.90% | 2257.5만 |
|---|
| 2026.09.08 | ₩67,018 | ₩67,917 | ₩66,737 | ₩67,595 | +0.86% | 1603.6만 |
|---|
| 2026.09.04 | ₩67,782 | ₩67,997 | ₩67,152 | ₩67,233 | -0.81% | 1341.9만 |
|---|
| 2026.09.03 | ₩67,863 | ₩68,145 | ₩67,246 | ₩67,836 | -0.04% | 1799.9만 |
|---|
| 2026.09.02 | ₩67,715 | ₩68,171 | ₩67,246 | ₩67,340 | -0.55% | 1867.5만 |
|---|
| 2026.09.01 | ₩67,715 | ₩68,292 | ₩67,367 | ₩67,447 | -0.40% | 2018.8만 |
|---|
| 2026.08.31 | ₩67,125 | ₩67,769 | ₩66,924 | ₩67,072 | -0.08% | 2140.3만 |
|---|
| 2026.08.28 | ₩66,442 | ₩67,487 | ₩66,428 | ₩67,179 | +1.11% | 1579만 |
|---|
| 2026.08.27 | ₩66,455 | ₩66,911 | ₩65,865 | ₩66,281 | -0.26% | 1639만 |
|---|
| 2026.08.26 | ₩67,461 | ₩68,091 | ₩67,152 | ₩67,300 | -0.24% | 2072.1만 |
|---|
| 2026.08.25 | ₩67,045 | ₩67,487 | ₩66,763 | ₩67,380 | +0.50% | 2133.8만 |
|---|
| 2026.08.24 | ₩66,361 | ₩67,420 | ₩66,187 | ₩67,246 | +1.33% | 1949.9만 |
|---|
| 2026.08.21 | ₩66,200 | ₩66,670 | ₩65,932 | ₩66,308 | +0.16% | 1507.8만 |
|---|
| 2026.08.20 | ₩66,080 | ₩66,495 | ₩65,892 | ₩65,959 | -0.18% | 1254.6만 |
|---|
| 2026.08.19 | ₩65,168 | ₩66,509 | ₩65,154 | ₩66,187 | +1.56% | 1779.6만 |
|---|
| 2026.08.18 | ₩65,128 | ₩65,718 | ₩64,913 | ₩65,087 | -0.06% | 1437.6만 |
|---|
| 2026.08.17 | ₩64,685 | ₩65,275 | ₩64,363 | ₩64,444 | -0.37% | 1446.6만 |
|---|
| 2026.08.14 | ₩64,980 | ₩65,181 | ₩64,618 | ₩65,007 | +0.04% | 1506.2만 |
|---|
| 2026.08.13 | ₩63,063 | ₩64,685 | ₩63,022 | ₩64,658 | +2.53% | 1793.7만 |
|---|
| 2026.08.12 | ₩62,875 | ₩63,130 | ₩62,499 | ₩62,995 | +0.19% | 1212.1만 |
|---|
| 2026.08.11 | ₩62,888 | ₩63,626 | ₩62,754 | ₩63,384 | +0.79% | 1331.5만 |
|---|
| 2026.08.10 | ₩62,674 | ₩63,183 | ₩61,815 | ₩63,063 | +0.62% | 1546.3만 |
|---|
| 2026.08.07 | ₩62,137 | ₩63,103 | ₩61,802 | ₩63,103 | +1.55% | 2054.5만 |
|---|
| 2026.08.06 | ₩63,290 | ₩63,666 | ₩62,459 | ₩63,009 | -0.44% | 2429.7만 |
|---|
| 2026.08.05 | ₩61,681 | ₩62,902 | ₩60,461 | ₩62,312 | +1.02% | 3958.1만 |
|---|
| 2026.08.04 | ₩63,022 | ₩63,130 | ₩61,762 | ₩62,861 | -0.26% | 2374.9만 |
|---|
| 2026.08.03 | ₩63,451 | ₩64,108 | ₩63,223 | ₩63,505 | +0.08% | 2300.8만 |
|---|
| 2026.07.31 | ₩61,547 | ₩62,902 | ₩60,971 | ₩62,768 | +1.98% | 2829.1만 |
|---|
| 2026.07.30 | ₩62,218 | ₩63,143 | ₩61,319 | ₩61,829 | -0.63% | 2093.8만 |
|---|
| 2026.07.29 | ₩65,007 | ₩65,087 | ₩61,279 | ₩63,317 | -2.60% | 4139.6만 |
|---|
| 2026.07.28 | ₩64,162 | ₩65,718 | ₩64,095 | ₩64,618 | +0.71% | 2969.3만 |
|---|
| 2026.07.27 | ₩62,191 | ₩63,773 | ₩62,110 | ₩63,451 | +2.03% | 3041만 |
|---|
| 2026.07.24 | ₩59,107 | ₩62,271 | ₩58,638 | ₩62,191 | +5.22% | 4075.5만 |
|---|
| 2026.07.23 | ₩59,214 | ₩59,777 | ₩58,705 | ₩58,758 | -0.77% | 2801.4만 |
|---|
| 2026.07.22 | ₩60,394 | ₩60,501 | ₩59,214 | ₩59,388 | -1.67% | 2373.4만 |
|---|
| 2026.07.21 | ₩57,994 | ₩58,825 | ₩57,511 | ₩58,705 | +1.23% | 2034만 |
|---|
| 2026.07.20 | ₩58,034 | ₩58,544 | ₩57,846 | ₩58,329 | +0.51% | 2134.4만 |
|---|
| 2026.07.17 | ₩59,858 | ₩60,367 | ₩58,021 | ₩58,450 | -2.35% | 3101.4만 |
|---|
| 2026.07.16 | ₩57,659 | ₩59,295 | ₩57,511 | ₩58,839 | +2.05% | 2526만 |
|---|
| 2026.07.15 | ₩56,680 | ₩58,115 | ₩56,599 | ₩57,431 | +1.32% | 2302.9만 |
|---|
| 2026.07.14 | ₩57,176 | ₩57,404 | ₩56,599 | ₩56,948 | -0.40% | 1751.5만 |
|---|
| 2026.07.13 | ₩57,203 | ₩57,458 | ₩56,787 | ₩57,230 | +0.05% | 2478.2만 |
|---|
| 2026.07.10 | ₩55,795 | ₩56,908 | ₩55,433 | ₩56,479 | +1.23% | 2770.5만 |
|---|
| 2026.07.09 | ₩56,586 | ₩56,774 | ₩55,862 | ₩56,640 | +0.09% | 2821.6만 |
|---|
| 2026.07.08 | ₩56,961 | ₩57,981 | ₩56,653 | ₩56,921 | -0.07% | 2308.2만 |
|---|
| 2026.07.07 | ₩57,256 | ₩58,329 | ₩56,881 | ₩57,109 | -0.26% | 3468.2만 |
|---|
| 2026.07.06 | ₩57,525 | ₩57,873 | ₩55,822 | ₩56,412 | -1.93% | 5534.3만 |
|---|
| 2026.07.02 | ₩56,640 | ₩57,766 | ₩54,655 | ₩57,069 | +0.76% | 5901.9만 |
|---|
| 2026.07.01 | ₩56,841 | ₩57,391 | ₩55,634 | ₩56,304 | -0.94% | 5714만 |
|---|
| 2026.06.30 | ₩59,295 | ₩59,482 | ₩56,318 | ₩56,774 | -4.25% | 6054.3만 |
|---|
| 2026.06.29 | ₩61,105 | ₩61,480 | ₩57,364 | ₩59,134 | -3.23% | 5538.8만 |
|---|
| 2026.06.26 | ₩61,950 | ₩62,473 | ₩61,681 | ₩62,405 | +0.74% | 3813.3만 |
|---|
| 2026.06.25 | ₩61,065 | ₩62,030 | ₩60,783 | ₩61,775 | +1.16% | 1758.4만 |
|---|
| 2026.06.24 | ₩62,298 | ₩62,754 | ₩60,917 | ₩61,252 | -1.68% | 2528만 |
|---|
| 2026.06.23 | ₩61,293 | ₩62,821 | ₩60,877 | ₩62,660 | +2.23% | 2301.9만 |
|---|
| 2026.06.22 | ₩60,837 | ₩61,534 | ₩60,542 | ₩60,823 | -0.02% | 1929.3만 |
|---|
| 2026.06.18 | ₩61,400 | ₩61,762 | ₩60,823 | ₩60,837 | -0.92% | 6630.5만 |
|---|
| 2026.06.17 | ₩62,365 | ₩62,499 | ₩60,649 | ₩61,467 | -1.44% | 3348.2만 |
|---|
| 2026.06.16 | ₩63,156 | ₩63,559 | ₩62,097 | ₩62,660 | -0.79% | 2069.8만 |
|---|
| 2026.06.15 | ₩63,451 | ₩64,028 | ₩63,049 | ₩63,116 | -0.53% | 2420.9만 |
|---|
| 2026.06.12 | ₩63,572 | ₩64,645 | ₩63,022 | ₩64,511 | +1.48% | 2195.7만 |
|---|
| 2026.06.11 | ₩63,492 | ₩64,444 | ₩62,888 | ₩62,942 | -0.87% | 2688.9만 |
|---|
| 2026.06.10 | ₩62,298 | ₩63,063 | ₩61,614 | ₩62,955 | +1.05% | 2524만 |
|---|
| 2026.06.09 | ₩60,729 | ₩61,802 | ₩60,059 | ₩61,386 | +1.08% | 2475.8만 |
|---|
| 2026.06.08 | ₩60,743 | ₩61,453 | ₩60,475 | ₩60,930 | +0.31% | 1899.5만 |
|---|
| 2026.06.05 | ₩60,662 | ₩61,829 | ₩60,341 | ₩60,837 | +0.29% | 2312.1만 |
|---|
| 2026.06.04 | ₩63,210 | ₩63,478 | ₩59,402 | ₩60,166 | -4.82% | 3307.3만 |
|---|
| 2026.06.03 | ₩63,626 | ₩63,760 | ₩61,869 | ₩62,553 | -1.69% | 2786.2만 |
|---|
| 2026.06.02 | ₩64,068 | ₩64,551 | ₩63,384 | ₩64,189 | +0.19% | 1490.3만 |
|---|
| 2026.06.01 | ₩63,693 | ₩64,417 | ₩63,653 | ₩64,001 | +0.48% | 1464.8만 |
|---|
| 2026.05.29 | ₩64,444 | ₩64,578 | ₩63,478 | ₩64,108 | -0.52% | 4040.5만 |
|---|
| 2026.05.28 | ₩65,007 | ₩65,020 | ₩64,055 | ₩64,377 | -0.97% | 2071.4만 |
|---|
| 2026.05.27 | ₩64,940 | ₩65,650 | ₩64,524 | ₩64,685 | -0.39% | 1511만 |
|---|
| 2026.05.26 | ₩64,752 | ₩65,288 | ₩64,175 | ₩65,020 | +0.41% | 2301.4만 |
|---|
| 2026.05.22 | ₩65,034 | ₩65,060 | ₩64,430 | ₩64,833 | -0.31% | 1471.8만 |
|---|
| 2026.05.21 | ₩63,840 | ₩64,739 | ₩63,532 | ₩64,725 | +1.39% | 1584.2만 |
|---|
| 2026.05.20 | ₩64,001 | ₩64,484 | ₩63,679 | ₩64,122 | +0.19% | 1671.5만 |
|---|
| 2026.05.19 | ₩62,768 | ₩64,082 | ₩62,741 | ₩64,015 | +1.99% | 2459.4만 |
|---|
| 2026.05.18 | ₩62,486 | ₩63,049 | ₩61,427 | ₩62,700 | +0.34% | 2542.7만 |
|---|
| 2026.05.15 | ₩63,666 | ₩63,679 | ₩62,137 | ₩62,178 | -2.34% | 2335.7만 |
|---|
| 2026.05.14 | ₩63,639 | ₩63,693 | ₩62,902 | ₩63,103 | -0.84% | 1658.5만 |
|---|
| 2026.05.13 | ₩64,216 | ₩64,739 | ₩63,250 | ₩63,304 | -1.42% | 2121.3만 |
|---|
| 2026.05.12 | ₩63,961 | ₩64,605 | ₩63,384 | ₩64,269 | +0.48% | 1813.2만 |
|---|
| 2026.05.11 | ₩63,693 | ₩64,350 | ₩62,982 | ₩63,331 | -0.57% | 1856만 |
|---|
| 2026.05.08 | ₩63,304 | ₩63,639 | ₩62,955 | ₩63,317 | +0.02% | 1635만 |
|---|
| 2026.05.07 | ₩63,331 | ₩63,894 | ₩63,103 | ₩63,143 | -0.30% | 1884만 |
|---|
| 2026.05.06 | ₩63,250 | ₩63,840 | ₩62,902 | ₩63,612 | +0.57% | 1933.6만 |
|---|
| 2026.05.05 | ₩63,746 | ₩64,082 | ₩63,290 | ₩63,478 | -0.42% | 1514.8만 |
|---|
| 2026.05.04 | ₩64,122 | ₩64,202 | ₩63,465 | ₩63,787 | -0.52% | 1808만 |
|---|
| 2026.05.01 | ₩64,752 | ₩65,020 | ₩64,108 | ₩64,511 | -0.37% | 2412.3만 |
|---|
| 2026.04.30 | ₩62,835 | ₩64,430 | ₩62,794 | ₩64,403 | +2.50% | 3470.9만 |
|---|
| 2026.04.29 | ₩63,264 | ₩63,733 | ₩62,030 | ₩62,499 | -1.21% | 2419.6만 |
|---|
| 2026.04.28 | ₩64,350 | ₩64,605 | ₩62,486 | ₩63,344 | -1.56% | 2837만 |
|---|
| 2026.04.27 | ₩63,599 | ₩65,235 | ₩62,674 | ₩63,156 | -0.70% | 3792만 |
|---|
| 2026.04.24 | ₩63,103 | ₩63,478 | ₩62,191 | ₩62,191 | -1.44% | 2660.2만 |
|---|
| 2026.04.23 | ₩62,325 | ₩63,720 | ₩62,084 | ₩63,317 | +1.59% | 2275만 |
|---|
| 2026.04.22 | ₩61,520 | ₩61,883 | ₩60,568 | ₩61,655 | +0.22% | 2213만 |
|---|
| 2026.04.21 | ₩62,379 | ₩63,049 | ₩61,856 | ₩62,043 | -0.54% | 2897.8만 |
|---|
| 2026.04.20 | ₩62,473 | ₩62,982 | ₩62,030 | ₩62,271 | -0.32% | 1660.8만 |
|---|
| 2026.04.17 | ₩61,829 | ₩62,875 | ₩61,789 | ₩62,419 | +0.95% | 2000.5만 |
|---|
| 2026.04.16 | ₩60,649 | ₩62,835 | ₩60,394 | ₩62,727 | +3.43% | 2600.4만 |
|---|
| 2026.04.15 | ₩60,783 | ₩60,863 | ₩60,247 | ₩60,381 | -0.66% | 2623만 |
|---|
| 2026.04.14 | ₩60,032 | ₩60,984 | ₩59,362 | ₩60,984 | +1.59% | 3118.7만 |
|---|
| 2026.04.13 | ₩61,802 | ₩61,802 | ₩60,394 | ₩60,904 | -1.45% | 3292.1만 |
|---|
| 2026.04.10 | ₩63,143 | ₩63,156 | ₩61,614 | ₩61,735 | -2.23% | 2524.9만 |
|---|
| 2026.04.09 | ₩64,108 | ₩64,591 | ₩63,371 | ₩64,068 | -0.06% | 2937.7만 |
|---|
| 2026.04.08 | ₩64,202 | ₩64,578 | ₩63,183 | ₩64,417 | +0.33% | 3414.3만 |
|---|
| 2026.04.07 | ₩65,838 | ₩66,013 | ₩65,074 | ₩65,195 | -0.98% | 2194.6만 |
|---|
| 2026.04.06 | ₩66,240 | ₩66,683 | ₩65,744 | ₩65,905 | -0.51% | 1754.3만 |
|---|
| 2026.04.02 | ₩66,790 | ₩66,911 | ₩66,080 | ₩66,240 | -0.82% | 2273.8만 |
|---|
| 2026.04.01 | ₩67,139 | ₩67,273 | ₩65,932 | ₩66,227 | -1.36% | 2839.9만 |
|---|
| 2026.03.31 | ₩67,782 | ₩67,782 | ₩66,696 | ₩67,313 | -0.69% | 3051.5만 |
|---|
| 2026.03.30 | ₩68,212 | ₩68,279 | ₩67,246 | ₩67,447 | -1.12% | 2379.8만 |
|---|
| 2026.03.27 | ₩68,386 | ₩68,989 | ₩67,420 | ₩67,461 | -1.35% | 2627.3만 |
|---|
| 2026.03.26 | ₩67,809 | ₩68,721 | ₩67,622 | ₩68,037 | +0.34% | 2442.3만 |
|---|
| 2026.03.25 | ₩67,917 | ₩68,158 | ₩67,434 | ₩67,541 | -0.55% | 2192만 |
|---|
| 2026.03.24 | ₩67,782 | ₩69,298 | ₩67,689 | ₩68,265 | +0.71% | 2026.5만 |
|---|
| 2026.03.23 | ₩67,099 | ₩68,051 | ₩66,535 | ₩67,823 | +1.08% | 2639만 |
|---|
| 2026.03.20 | ₩66,696 | ₩67,662 | ₩66,361 | ₩67,018 | +0.48% | 6732.2만 |
|---|
| 2026.03.19 | ₩66,495 | ₩67,434 | ₩65,583 | ₩66,348 | -0.22% | 3123.5만 |
|---|
| 2026.03.18 | ₩67,541 | ₩67,689 | ₩66,214 | ₩66,495 | -1.55% | 3297.3만 |
|---|
| 2026.03.17 | ₩68,788 | ₩68,788 | ₩67,528 | ₩67,742 | -1.52% | 2376.5만 |
|---|
| 2026.03.16 | ₩68,869 | ₩69,003 | ₩68,051 | ₩68,346 | -0.76% | 2001.8만 |
|---|
| 2026.03.13 | ₩68,319 | ₩69,284 | ₩68,319 | ₩68,895 | +0.84% | 2178.1만 |
|---|
| 2026.03.12 | ₩67,648 | ₩68,319 | ₩66,790 | ₩67,890 | +0.36% | 2629.6만 |
|---|
| 2026.03.11 | ₩68,225 | ₩68,225 | ₩67,125 | ₩67,957 | -0.39% | 2155.4만 |
|---|
| 2026.03.10 | ₩67,461 | ₩68,145 | ₩67,072 | ₩67,997 | +0.80% | 2003.1만 |
|---|
| 2026.03.09 | ₩68,386 | ₩68,520 | ₩67,528 | ₩67,648 | -1.08% | 2905.7만 |
|---|
| 2026.03.06 | ₩68,507 | ₩68,721 | ₩67,595 | ₩68,547 | +0.06% | 2356.3만 |
|---|
| 2026.03.05 | ₩68,346 | ₩68,815 | ₩67,501 | ₩68,627 | +0.41% | 2753.4만 |
|---|
| 2026.03.04 | ₩67,595 | ₩68,936 | ₩67,246 | ₩68,654 | +1.57% | 2281.6만 |
|---|
| 2026.03.03 | ₩66,683 | ₩68,520 | ₩66,200 | ₩68,212 | +2.29% | 3158.7만 |
|---|
| 2026.03.02 | ₩67,018 | ₩67,394 | ₩66,549 | ₩67,018 | 0.00% | 2372.6만 |
|---|
| 2026.02.27 | ₩66,187 | ₩67,246 | ₩66,013 | ₩67,233 | +1.58% | 3469.4만 |
|---|
| 2026.02.26 | ₩66,053 | ₩66,361 | ₩65,530 | ₩65,557 | -0.75% | 2366.3만 |
|---|
| 2026.02.25 | ₩66,576 | ₩66,844 | ₩65,932 | ₩66,013 | -0.85% | 2169.3만 |
|---|
| 2026.02.24 | ₩66,750 | ₩67,152 | ₩66,227 | ₩66,857 | +0.16% | 2381.7만 |
|---|
| 2026.02.23 | ₩66,173 | ₩67,689 | ₩66,039 | ₩66,616 | +0.67% | 3011.3만 |
|---|
| 2026.02.20 | ₩65,744 | ₩66,160 | ₩65,074 | ₩66,039 | +0.45% | 2545.7만 |
|---|
| 2026.02.19 | ₩65,557 | ₩65,905 | ₩65,020 | ₩65,221 | -0.51% | 2653.1만 |
|---|
| 2026.02.18 | ₩65,221 | ₩65,637 | ₩64,135 | ₩64,430 | -1.21% | 2931.8만 |
|---|
| 2026.02.17 | ₩66,106 | ₩66,375 | ₩65,409 | ₩65,610 | -0.75% | 2432.8만 |
|---|
| 2026.02.13 | ₩65,919 | ₩66,281 | ₩65,208 | ₩65,718 | -0.31% | 3199.9만 |
|---|
| 2026.02.12 | ₩65,570 | ₩67,367 | ₩65,570 | ₩66,321 | +1.15% | 5613.1만 |
|---|
| 2026.02.11 | ₩63,264 | ₩65,892 | ₩63,250 | ₩65,664 | +3.79% | 4893.3만 |
|---|
| 2026.02.10 | ₩63,049 | ₩64,082 | ₩62,714 | ₩63,545 | +0.79% | 3214.7만 |
|---|
| 2026.02.09 | ₩61,896 | ₩63,116 | ₩61,440 | ₩63,049 | +1.86% | 2695.5만 |
|---|
| 2026.02.06 | ₩62,982 | ₩63,358 | ₩61,762 | ₩62,097 | -1.41% | 3609.5만 |
|---|
| 2026.02.05 | ₩63,304 | ₩63,800 | ₩62,553 | ₩63,156 | -0.23% | 4286.7만 |
|---|
| 2026.02.04 | ₩62,727 | ₩63,760 | ₩61,909 | ₩63,036 | +0.49% | 4621.3만 |
|---|
| 2026.02.03 | ₩59,858 | ₩62,700 | ₩59,670 | ₩62,017 | +3.61% | 6029.9만 |
|---|
| 2026.02.02 | ₩59,777 | ₩60,984 | ₩58,839 | ₩59,818 | +0.07% | 6453.9만 |
|---|
| 2026.01.30 | ₩56,331 | ₩59,844 | ₩55,486 | ₩59,697 | +5.97% | 1.2억 |
|---|
| 2026.01.29 | ₩53,073 | ₩54,038 | ₩52,939 | ₩53,381 | +0.58% | 4434.8만 |
|---|
| 2026.01.28 | ₩52,845 | ₩53,448 | ₩52,778 | ₩52,845 | 0.00% | 2441.3만 |
|---|
| 2026.01.27 | ₩53,180 | ₩53,207 | ₩52,550 | ₩52,724 | -0.86% | 2610.9만 |
|---|
| 2026.01.26 | ₩53,207 | ₩53,368 | ₩53,006 | ₩53,126 | -0.15% | 2108.2만 |
|---|
| 2026.01.23 | ₩52,899 | ₩53,046 | ₩52,376 | ₩52,992 | +0.18% | 2184.9만 |
|---|
| 2026.01.22 | ₩52,724 | ₩53,220 | ₩52,630 | ₩52,939 | +0.41% | 1888.1만 |
|---|
| 2026.01.21 | ₩52,429 | ₩52,724 | ₩52,241 | ₩52,617 | +0.36% | 2115.9만 |
|---|
| 2026.01.20 | ₩52,148 | ₩52,590 | ₩51,866 | ₩52,402 | +0.49% | 3065.1만 |
|---|
| 2026.01.16 | ₩52,429 | ₩52,764 | ₩52,161 | ₩52,174 | -0.49% | 3898만 |
|---|
| 2026.01.15 | ₩53,408 | ₩53,448 | ₩52,617 | ₩52,778 | -1.18% | 2648.3만 |
|---|
| 2026.01.14 | ₩52,456 | ₩53,435 | ₩52,429 | ₩53,408 | +1.81% | 2571.5만 |
|---|
| 2026.01.13 | ₩53,421 | ₩53,529 | ₩52,027 | ₩52,309 | -2.08% | 3725.6만 |
|---|
| 2026.01.12 | ₩53,395 | ₩53,716 | ₩52,979 | ₩53,421 | +0.05% | 3125.9만 |
|---|
| 2026.01.09 | ₩54,400 | ₩54,655 | ₩54,025 | ₩54,253 | -0.27% | 3210.9만 |
|---|
| 2026.01.08 | ₩53,864 | ₩54,615 | ₩53,716 | ₩54,400 | +1.00% | 2810.3만 |
|---|
| 2026.01.07 | ₩54,373 | ₩54,709 | ₩53,623 | ₩53,810 | -1.04% | 2683.4만 |
|---|
| 2026.01.06 | ₩54,092 | ₩54,253 | ₩53,623 | ₩54,038 | -0.10% | 3275.8만 |
|---|
| 2026.01.05 | ₩54,213 | ₩54,333 | ₩53,408 | ₩53,944 | -0.49% | 4309.2만 |
|---|
| 2026.01.02 | ₩54,668 | ₩54,843 | ₩54,038 | ₩54,333 | -0.61% | 3085.7만 |
|---|
| 2025.12.31 | ₩54,588 | ₩54,923 | ₩54,534 | ₩54,615 | +0.05% | 1745.5만 |
|---|
| 2025.12.30 | ₩54,280 | ₩54,668 | ₩54,199 | ₩54,575 | +0.54% | 1558.1만 |
|---|
| 2025.12.29 | ₩54,320 | ₩54,575 | ₩54,146 | ₩54,280 | -0.07% | 1684.7만 |
|---|
| 2025.12.26 | ₩53,998 | ₩54,360 | ₩53,998 | ₩54,280 | +0.52% | 1187.5만 |
|---|
| 2025.12.24 | ₩53,542 | ₩54,092 | ₩53,489 | ₩54,065 | +0.98% | 795만 |
|---|
| 2025.12.23 | ₩53,636 | ₩53,904 | ₩53,462 | ₩53,529 | -0.20% | 1976.2만 |
|---|
| 2025.12.22 | ₩53,261 | ₩53,716 | ₩53,180 | ₩53,609 | +0.65% | 2111.2만 |
|---|
| 2025.12.19 | ₩53,824 | ₩53,958 | ₩53,381 | ₩53,395 | -0.80% | 5334.5만 |
|---|
| 2025.12.18 | ₩54,682 | ₩54,856 | ₩54,159 | ₩54,186 | -0.91% | 1882.3만 |
|---|
| 2025.12.17 | ₩54,682 | ₩54,843 | ₩54,266 | ₩54,816 | +0.25% | 2231.6만 |
|---|
| 2025.12.16 | ₩54,843 | ₩54,977 | ₩54,508 | ₩54,642 | -0.37% | 2271만 |
|---|
| 2025.12.15 | ₩54,843 | ₩55,393 | ₩54,709 | ₩54,709 | -0.24% | 3472.6만 |
|---|
| 2025.12.12 | ₩53,931 | ₩54,950 | ₩53,770 | ₩54,829 | +1.67% | 2060만 |
|---|
| 2025.12.11 | ₩53,636 | ₩54,373 | ₩53,596 | ₩53,931 | +0.55% | 2189.5만 |
|---|
| 2025.12.10 | ₩53,904 | ₩53,985 | ₩53,207 | ₩53,529 | -0.70% | 4005.3만 |
|---|
| 2025.12.09 | ₩55,285 | ₩55,621 | ₩53,783 | ₩53,824 | -2.64% | 3177.1만 |
|---|
| 2025.12.08 | ₩55,983 | ₩55,983 | ₩54,870 | ₩55,379 | -1.08% | 2293.2만 |
|---|
| 2025.12.05 | ₩55,326 | ₩56,398 | ₩55,299 | ₩55,902 | +1.04% | 2780.3만 |
|---|
| 2025.12.04 | ₩54,789 | ₩55,446 | ₩54,534 | ₩55,326 | +0.98% | 2838.2만 |
|---|
| 2025.12.03 | ₩54,628 | ₩55,406 | ₩54,521 | ₩54,534 | -0.17% | 1991.1만 |
|---|
| 2025.12.02 | ₩54,642 | ₩54,655 | ₩54,119 | ₩54,454 | -0.34% | 2319.4만 |
|---|
| 2025.12.01 | ₩54,923 | ₩55,098 | ₩54,548 | ₩54,628 | -0.54% | 1965.6만 |
|---|
| 2025.11.28 | ₩54,736 | ₩55,151 | ₩54,588 | ₩55,124 | +0.71% | 992.6만 |
|---|
| 2025.11.26 | ₩54,427 | ₩54,937 | ₩54,387 | ₩54,816 | +0.71% | 1518.6만 |
|---|
| 2025.11.25 | ₩54,427 | ₩54,709 | ₩54,186 | ₩54,427 | 0.00% | 2437.5만 |
|---|
| 2025.11.24 | ₩55,446 | ₩55,594 | ₩53,837 | ₩53,918 | -2.76% | 4480.5만 |
|---|
| 2025.11.21 | ₩54,534 | ₩55,795 | ₩54,199 | ₩55,285 | +1.38% | 3203.8만 |
|---|
| 2025.11.20 | ₩55,178 | ₩55,567 | ₩54,508 | ₩54,655 | -0.95% | 3217.4만 |
|---|
| 2025.11.19 | ₩55,647 | ₩55,795 | ₩54,896 | ₩55,232 | -0.75% | 2189.5만 |
|---|
| 2025.11.18 | ₩55,017 | ₩55,647 | ₩54,963 | ₩55,621 | +1.10% | 2406.8만 |
|---|
| 2025.11.17 | ₩55,057 | ₩55,352 | ₩54,816 | ₩54,990 | -0.12% | 2162.1만 |
|---|
| 2025.11.14 | ₩55,406 | ₩55,540 | ₩54,508 | ₩55,057 | -0.63% | 2936.9만 |
|---|
| 2025.11.13 | ₩54,762 | ₩55,956 | ₩54,628 | ₩55,124 | +0.66% | 3048.7만 |
|---|
| 2025.11.12 | ₩54,682 | ₩54,923 | ₩54,628 | ₩54,709 | +0.05% | 1783.4만 |
|---|
| 2025.11.11 | ₩53,703 | ₩54,682 | ₩53,690 | ₩54,575 | +1.62% | 2536.1만 |
|---|
| 2025.11.10 | ₩53,502 | ₩53,837 | ₩53,059 | ₩53,435 | -0.13% | 2241.4만 |
|---|
| 2025.11.07 | ₩53,556 | ₩54,065 | ₩53,180 | ₩53,676 | +0.23% | 2839만 |
|---|
| 2025.11.06 | ₩52,992 | ₩53,489 | ₩52,805 | ₩53,395 | +0.76% | 3095만 |
|---|
| 2025.11.05 | ₩52,738 | ₩53,328 | ₩52,644 | ₩53,220 | +0.92% | 2294.7만 |
|---|
| 2025.11.04 | ₩53,059 | ₩53,194 | ₩52,523 | ₩52,724 | -0.63% | 3363.3만 |
|---|
| 2025.11.03 | ₩52,979 | ₩53,113 | ₩52,081 | ₩52,925 | -0.10% | 3985.1만 |
|---|
| 2025.10.31 | ₩52,268 | ₩53,582 | ₩52,000 | ₩53,287 | +1.95% | 5218.2만 |
|---|
| 2025.10.30 | ₩53,663 | ₩53,891 | ₩51,987 | ₩52,241 | -2.65% | 4737.1만 |
|---|
| 2025.10.29 | ₩54,883 | ₩55,406 | ₩53,194 | ₩53,918 | -1.76% | 5373만 |
|---|
| 2025.10.28 | ₩52,496 | ₩52,992 | ₩52,228 | ₩52,724 | +0.43% | 3071.9만 |
|---|
| 2025.10.27 | ₩52,040 | ₩52,684 | ₩51,987 | ₩52,604 | +1.08% | 2748.7만 |
|---|
| 2025.10.24 | ₩51,759 | ₩52,188 | ₩51,678 | ₩52,054 | +0.57% | 2748.6만 |
|---|
| 2025.10.23 | ₩53,354 | ₩53,448 | ₩51,477 | ₩51,491 | -3.49% | 5266.4만 |
|---|
| 2025.10.22 | ₩53,059 | ₩53,918 | ₩52,188 | ₩53,368 | +0.58% | 3101만 |
|---|
| 2025.10.21 | ₩54,481 | ₩54,682 | ₩53,810 | ₩54,038 | -0.81% | 2988.2만 |
|---|
| 2025.10.20 | ₩54,575 | ₩54,803 | ₩54,105 | ₩54,709 | +0.25% | 2807.9만 |
|---|
| 2025.10.17 | ₩54,306 | ₩54,521 | ₩53,918 | ₩54,373 | +0.12% | 2052.4만 |
|---|
| 2025.10.16 | ₩54,199 | ₩54,400 | ₩53,877 | ₩54,119 | -0.15% | 1675.1만 |
|---|
| 2025.10.15 | ₩54,199 | ₩54,387 | ₩53,958 | ₩54,146 | -0.10% | 1823.3만 |
|---|
| 2025.10.14 | ₩53,368 | ₩54,414 | ₩53,314 | ₩54,373 | +1.88% | 2234.6만 |
|---|
| 2025.10.13 | ₩53,301 | ₩53,851 | ₩52,845 | ₩53,301 | 0.00% | 2645.4만 |
|---|
| 2025.10.10 | ₩53,971 | ₩54,454 | ₩53,395 | ₩53,435 | -0.99% | 3810.8만 |
|---|