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 | ₩57,151 | ₩57,912 | ₩54,456 | ₩55,577 | -2.76% | 9507.1만 |
| 2026.10.08 | ₩61,462 | ₩62,115 | ₩61,008 | ₩61,849 | +0.63% | 2278.2만 |
| 2026.10.07 | ₩61,742 | ₩62,155 | ₩61,048 | ₩61,075 | -1.08% | 1589.3만 |
| 2026.10.06 | ₩61,341 | ₩61,355 | ₩60,434 | ₩61,355 | +0.02% | 2148.7만 |
| 2026.10.05 | ₩61,301 | ₩61,408 | ₩60,661 | ₩61,181 | -0.20% | 2251.1만 |
| 2026.10.02 | ₩61,448 | ₩61,902 | ₩61,101 | ₩61,275 | -0.28% | 1976.3만 |
| 2026.10.01 | ₩61,195 | ₩61,648 | ₩61,101 | ₩61,355 | +0.26% | 2238.4만 |
| 2026.09.30 | ₩61,502 | ₩61,835 | ₩61,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,208 |
| -0.48% |
| 1996.1만 |
| 2026.09.29 | ₩62,129 | ₩62,596 | ₩61,355 | ₩61,355 | -1.25% | 1911.4만 |
|---|
| 2026.09.28 | ₩62,769 | ₩62,849 | ₩61,955 | ₩62,289 | -0.77% | 1694.4만 |
|---|
| 2026.09.25 | ₩63,023 | ₩63,130 | ₩62,582 | ₩62,823 | -0.32% | 1341.8만 |
|---|
| 2026.09.24 | ₩62,609 | ₩63,743 | ₩62,609 | ₩63,143 | +0.85% | 2103.9만 |
|---|
| 2026.09.23 | ₩62,182 | ₩62,863 | ₩61,595 | ₩62,075 | -0.17% | 2093.4만 |
|---|
| 2026.09.22 | ₩63,757 | ₩63,770 | ₩61,608 | ₩61,982 | -2.78% | 3268.1만 |
|---|
| 2026.09.21 | ₩64,290 | ₩64,517 | ₩63,463 | ₩63,623 | -1.04% | 1999.3만 |
|---|
| 2026.09.18 | ₩63,383 | ₩64,304 | ₩62,983 | ₩64,170 | +1.24% | 4552.8만 |
|---|
| 2026.09.17 | ₩66,586 | ₩66,706 | ₩64,477 | ₩64,491 | -3.15% | 2868.5만 |
|---|
| 2026.09.16 | ₩68,387 | ₩68,801 | ₩65,825 | ₩66,399 | -2.91% | 2432.7만 |
|---|
| 2026.09.15 | ₩68,200 | ₩68,947 | ₩68,200 | ₩68,654 | +0.67% | 1871.8만 |
|---|
| 2026.09.14 | ₩67,973 | ₩68,707 | ₩67,947 | ₩68,440 | +0.69% | 1811.7만 |
|---|
| 2026.09.11 | ₩67,119 | ₩67,813 | ₩67,013 | ₩67,533 | +0.62% | 1645.6만 |
|---|
| 2026.09.10 | ₩66,732 | ₩67,533 | ₩66,425 | ₩66,679 | -0.08% | 1847.6만 |
|---|
| 2026.09.09 | ₩66,973 | ₩67,106 | ₩65,144 | ₩66,372 | -0.90% | 2257.5만 |
|---|
| 2026.09.08 | ₩66,692 | ₩67,586 | ₩66,412 | ₩67,266 | +0.86% | 1603.6만 |
|---|
| 2026.09.04 | ₩67,453 | ₩67,666 | ₩66,826 | ₩66,906 | -0.81% | 1341.9만 |
|---|
| 2026.09.03 | ₩67,533 | ₩67,813 | ₩66,919 | ₩67,506 | -0.04% | 1799.9만 |
|---|
| 2026.09.02 | ₩67,386 | ₩67,840 | ₩66,919 | ₩67,013 | -0.55% | 1867.5만 |
|---|
| 2026.09.01 | ₩67,386 | ₩67,960 | ₩67,039 | ₩67,119 | -0.40% | 2018.8만 |
|---|
| 2026.08.31 | ₩66,799 | ₩67,440 | ₩66,599 | ₩66,746 | -0.08% | 2140.3만 |
|---|
| 2026.08.28 | ₩66,119 | ₩67,159 | ₩66,105 | ₩66,852 | +1.11% | 1579만 |
|---|
| 2026.08.27 | ₩66,132 | ₩66,586 | ₩65,545 | ₩65,958 | -0.26% | 1639만 |
|---|
| 2026.08.26 | ₩67,133 | ₩67,760 | ₩66,826 | ₩66,973 | -0.24% | 2072.1만 |
|---|
| 2026.08.25 | ₩66,719 | ₩67,159 | ₩66,439 | ₩67,053 | +0.50% | 2133.8만 |
|---|
| 2026.08.24 | ₩66,038 | ₩67,093 | ₩65,865 | ₩66,919 | +1.33% | 1949.9만 |
|---|
| 2026.08.21 | ₩65,878 | ₩66,345 | ₩65,611 | ₩65,985 | +0.16% | 1507.8만 |
|---|
| 2026.08.20 | ₩65,758 | ₩66,172 | ₩65,571 | ₩65,638 | -0.18% | 1254.6만 |
|---|
| 2026.08.19 | ₩64,851 | ₩66,185 | ₩64,838 | ₩65,865 | +1.56% | 1779.6만 |
|---|
| 2026.08.18 | ₩64,811 | ₩65,398 | ₩64,597 | ₩64,771 | -0.06% | 1437.6만 |
|---|
| 2026.08.17 | ₩64,370 | ₩64,958 | ₩64,050 | ₩64,130 | -0.37% | 1446.6만 |
|---|
| 2026.08.14 | ₩64,664 | ₩64,864 | ₩64,304 | ₩64,691 | +0.04% | 1506.2만 |
|---|
| 2026.08.13 | ₩62,756 | ₩64,370 | ₩62,716 | ₩64,344 | +2.53% | 1793.7만 |
|---|
| 2026.08.12 | ₩62,569 | ₩62,823 | ₩62,195 | ₩62,689 | +0.19% | 1212.1만 |
|---|
| 2026.08.11 | ₩62,582 | ₩63,316 | ₩62,449 | ₩63,076 | +0.79% | 1331.5만 |
|---|
| 2026.08.10 | ₩62,369 | ₩62,876 | ₩61,515 | ₩62,756 | +0.62% | 1546.3만 |
|---|
| 2026.08.07 | ₩61,835 | ₩62,796 | ₩61,502 | ₩62,796 | +1.55% | 2054.5만 |
|---|
| 2026.08.06 | ₩62,983 | ₩63,356 | ₩62,155 | ₩62,703 | -0.44% | 2429.7만 |
|---|
| 2026.08.05 | ₩61,381 | ₩62,596 | ₩60,167 | ₩62,009 | +1.02% | 3958.1만 |
|---|
| 2026.08.04 | ₩62,716 | ₩62,823 | ₩61,462 | ₩62,556 | -0.26% | 2374.9만 |
|---|
| 2026.08.03 | ₩63,143 | ₩63,797 | ₩62,916 | ₩63,196 | +0.08% | 2300.8만 |
|---|
| 2026.07.31 | ₩61,248 | ₩62,596 | ₩60,674 | ₩62,462 | +1.98% | 2829.1만 |
|---|
| 2026.07.30 | ₩61,915 | ₩62,836 | ₩61,021 | ₩61,528 | -0.63% | 2093.8만 |
|---|
| 2026.07.29 | ₩64,691 | ₩64,771 | ₩60,981 | ₩63,009 | -2.60% | 4139.6만 |
|---|
| 2026.07.28 | ₩63,850 | ₩65,398 | ₩63,783 | ₩64,304 | +0.71% | 2969.3만 |
|---|
| 2026.07.27 | ₩61,889 | ₩63,463 | ₩61,808 | ₩63,143 | +2.03% | 3041만 |
|---|
| 2026.07.24 | ₩58,819 | ₩61,969 | ₩58,352 | ₩61,889 | +5.22% | 4075.5만 |
|---|
| 2026.07.23 | ₩58,926 | ₩59,487 | ₩58,419 | ₩58,473 | -0.77% | 2801.4만 |
|---|
| 2026.07.22 | ₩60,100 | ₩60,207 | ₩58,926 | ₩59,100 | -1.67% | 2373.4만 |
|---|
| 2026.07.21 | ₩57,712 | ₩58,539 | ₩57,232 | ₩58,419 | +1.23% | 2034만 |
|---|
| 2026.07.20 | ₩57,752 | ₩58,259 | ₩57,565 | ₩58,046 | +0.51% | 2134.4만 |
|---|
| 2026.07.17 | ₩59,567 | ₩60,074 | ₩57,739 | ₩58,166 | -2.35% | 3101.4만 |
|---|
| 2026.07.16 | ₩57,378 | ₩59,006 | ₩57,232 | ₩58,553 | +2.05% | 2526만 |
|---|
| 2026.07.15 | ₩56,404 | ₩57,832 | ₩56,324 | ₩57,151 | +1.32% | 2302.9만 |
|---|
| 2026.07.14 | ₩56,898 | ₩57,125 | ₩56,324 | ₩56,671 | -0.40% | 1751.5만 |
|---|
| 2026.07.13 | ₩56,925 | ₩57,178 | ₩56,511 | ₩56,951 | +0.05% | 2478.2만 |
|---|
| 2026.07.10 | ₩55,524 | ₩56,631 | ₩55,163 | ₩56,204 | +1.23% | 2770.5만 |
|---|
| 2026.07.09 | ₩56,311 | ₩56,498 | ₩55,590 | ₩56,364 | +0.09% | 2821.6만 |
|---|
| 2026.07.08 | ₩56,684 | ₩57,699 | ₩56,378 | ₩56,644 | -0.07% | 2308.2만 |
|---|
| 2026.07.07 | ₩56,978 | ₩58,046 | ₩56,604 | ₩56,831 | -0.26% | 3468.2만 |
|---|
| 2026.07.06 | ₩57,245 | ₩57,592 | ₩55,550 | ₩56,137 | -1.93% | 5534.3만 |
|---|
| 2026.07.02 | ₩56,364 | ₩57,485 | ₩54,389 | ₩56,791 | +0.76% | 5901.9만 |
|---|
| 2026.07.01 | ₩56,564 | ₩57,111 | ₩55,363 | ₩56,031 | -0.94% | 5714만 |
|---|
| 2026.06.30 | ₩59,006 | ₩59,193 | ₩56,044 | ₩56,498 | -4.25% | 6054.3만 |
|---|
| 2026.06.29 | ₩60,808 | ₩61,181 | ₩57,085 | ₩58,846 | -3.23% | 5538.8만 |
|---|
| 2026.06.26 | ₩61,648 | ₩62,169 | ₩61,381 | ₩62,102 | +0.74% | 3813.3만 |
|---|
| 2026.06.25 | ₩60,768 | ₩61,728 | ₩60,487 | ₩61,475 | +1.16% | 1758.4만 |
|---|
| 2026.06.24 | ₩61,995 | ₩62,449 | ₩60,621 | ₩60,954 | -1.68% | 2528만 |
|---|
| 2026.06.23 | ₩60,995 | ₩62,516 | ₩60,581 | ₩62,356 | +2.23% | 2301.9만 |
|---|
| 2026.06.22 | ₩60,541 | ₩61,235 | ₩60,247 | ₩60,527 | -0.02% | 1929.3만 |
|---|
| 2026.06.18 | ₩61,101 | ₩61,462 | ₩60,527 | ₩60,541 | -0.92% | 6630.5만 |
|---|
| 2026.06.17 | ₩62,062 | ₩62,195 | ₩60,354 | ₩61,168 | -1.44% | 3348.2만 |
|---|
| 2026.06.16 | ₩62,849 | ₩63,250 | ₩61,795 | ₩62,356 | -0.79% | 2069.8만 |
|---|
| 2026.06.15 | ₩63,143 | ₩63,717 | ₩62,743 | ₩62,809 | -0.53% | 2420.9만 |
|---|
| 2026.06.12 | ₩63,263 | ₩64,330 | ₩62,716 | ₩64,197 | +1.48% | 2195.7만 |
|---|
| 2026.06.11 | ₩63,183 | ₩64,130 | ₩62,582 | ₩62,636 | -0.87% | 2688.9만 |
|---|
| 2026.06.10 | ₩61,995 | ₩62,756 | ₩61,315 | ₩62,649 | +1.05% | 2524만 |
|---|
| 2026.06.09 | ₩60,434 | ₩61,502 | ₩59,767 | ₩61,088 | +1.08% | 2475.8만 |
|---|
| 2026.06.08 | ₩60,447 | ₩61,155 | ₩60,181 | ₩60,634 | +0.31% | 1899.5만 |
|---|
| 2026.06.05 | ₩60,367 | ₩61,528 | ₩60,047 | ₩60,541 | +0.29% | 2312.1만 |
|---|
| 2026.06.04 | ₩62,903 | ₩63,170 | ₩59,113 | ₩59,874 | -4.82% | 3307.3만 |
|---|
| 2026.06.03 | ₩63,316 | ₩63,450 | ₩61,568 | ₩62,249 | -1.69% | 2786.2만 |
|---|
| 2026.06.02 | ₩63,757 | ₩64,237 | ₩63,076 | ₩63,877 | +0.19% | 1490.3만 |
|---|
| 2026.06.01 | ₩63,383 | ₩64,104 | ₩63,343 | ₩63,690 | +0.48% | 1464.8만 |
|---|
| 2026.05.29 | ₩64,130 | ₩64,264 | ₩63,170 | ₩63,797 | -0.52% | 4040.5만 |
|---|
| 2026.05.28 | ₩64,691 | ₩64,704 | ₩63,743 | ₩64,064 | -0.97% | 2071.4만 |
|---|
| 2026.05.27 | ₩64,624 | ₩65,331 | ₩64,210 | ₩64,370 | -0.39% | 1511만 |
|---|
| 2026.05.26 | ₩64,437 | ₩64,971 | ₩63,863 | ₩64,704 | +0.41% | 2301.4만 |
|---|
| 2026.05.22 | ₩64,717 | ₩64,744 | ₩64,117 | ₩64,517 | -0.31% | 1471.8만 |
|---|
| 2026.05.21 | ₩63,530 | ₩64,424 | ₩63,223 | ₩64,411 | +1.39% | 1584.2만 |
|---|
| 2026.05.20 | ₩63,690 | ₩64,170 | ₩63,370 | ₩63,810 | +0.19% | 1671.5만 |
|---|
| 2026.05.19 | ₩62,462 | ₩63,770 | ₩62,436 | ₩63,703 | +1.99% | 2459.4만 |
|---|
| 2026.05.18 | ₩62,182 | ₩62,743 | ₩61,128 | ₩62,396 | +0.34% | 2542.7만 |
|---|
| 2026.05.15 | ₩63,356 | ₩63,370 | ₩61,835 | ₩61,875 | -2.34% | 2335.7만 |
|---|
| 2026.05.14 | ₩63,330 | ₩63,383 | ₩62,596 | ₩62,796 | -0.84% | 1658.5만 |
|---|
| 2026.05.13 | ₩63,903 | ₩64,424 | ₩62,943 | ₩62,996 | -1.42% | 2121.3만 |
|---|
| 2026.05.12 | ₩63,650 | ₩64,290 | ₩63,076 | ₩63,957 | +0.48% | 1813.2만 |
|---|
| 2026.05.11 | ₩63,383 | ₩64,037 | ₩62,676 | ₩63,023 | -0.57% | 1856만 |
|---|
| 2026.05.08 | ₩62,996 | ₩63,330 | ₩62,649 | ₩63,009 | +0.02% | 1635만 |
|---|
| 2026.05.07 | ₩63,023 | ₩63,583 | ₩62,796 | ₩62,836 | -0.30% | 1884만 |
|---|
| 2026.05.06 | ₩62,943 | ₩63,530 | ₩62,596 | ₩63,303 | +0.57% | 1933.6만 |
|---|
| 2026.05.05 | ₩63,436 | ₩63,770 | ₩62,983 | ₩63,170 | -0.42% | 1514.8만 |
|---|
| 2026.05.04 | ₩63,810 | ₩63,890 | ₩63,156 | ₩63,476 | -0.52% | 1808만 |
|---|
| 2026.05.01 | ₩64,437 | ₩64,704 | ₩63,797 | ₩64,197 | -0.37% | 2412.3만 |
|---|
| 2026.04.30 | ₩62,529 | ₩64,117 | ₩62,489 | ₩64,090 | +2.50% | 3470.9만 |
|---|
| 2026.04.29 | ₩62,956 | ₩63,423 | ₩61,728 | ₩62,195 | -1.21% | 2419.6만 |
|---|
| 2026.04.28 | ₩64,037 | ₩64,290 | ₩62,182 | ₩63,036 | -1.56% | 2837만 |
|---|
| 2026.04.27 | ₩63,290 | ₩64,918 | ₩62,369 | ₩62,849 | -0.70% | 3792만 |
|---|
| 2026.04.24 | ₩62,796 | ₩63,170 | ₩61,889 | ₩61,889 | -1.44% | 2660.2만 |
|---|
| 2026.04.23 | ₩62,022 | ₩63,410 | ₩61,782 | ₩63,009 | +1.59% | 2275만 |
|---|
| 2026.04.22 | ₩61,221 | ₩61,582 | ₩60,274 | ₩61,355 | +0.22% | 2213만 |
|---|
| 2026.04.21 | ₩62,075 | ₩62,743 | ₩61,555 | ₩61,742 | -0.54% | 2897.8만 |
|---|
| 2026.04.20 | ₩62,169 | ₩62,676 | ₩61,728 | ₩61,969 | -0.32% | 1660.8만 |
|---|
| 2026.04.17 | ₩61,528 | ₩62,569 | ₩61,488 | ₩62,115 | +0.95% | 2000.5만 |
|---|
| 2026.04.16 | ₩60,354 | ₩62,529 | ₩60,100 | ₩62,422 | +3.43% | 2600.4만 |
|---|
| 2026.04.15 | ₩60,487 | ₩60,568 | ₩59,954 | ₩60,087 | -0.66% | 2623만 |
|---|
| 2026.04.14 | ₩59,740 | ₩60,688 | ₩59,073 | ₩60,688 | +1.59% | 3118.7만 |
|---|
| 2026.04.13 | ₩61,502 | ₩61,502 | ₩60,100 | ₩60,608 | -1.45% | 3292.1만 |
|---|
| 2026.04.10 | ₩62,836 | ₩62,849 | ₩61,315 | ₩61,435 | -2.23% | 2524.9만 |
|---|
| 2026.04.09 | ₩63,797 | ₩64,277 | ₩63,063 | ₩63,757 | -0.06% | 2937.7만 |
|---|
| 2026.04.08 | ₩63,890 | ₩64,264 | ₩62,876 | ₩64,104 | +0.33% | 3414.3만 |
|---|
| 2026.04.07 | ₩65,518 | ₩65,692 | ₩64,757 | ₩64,878 | -0.98% | 2194.6만 |
|---|
| 2026.04.06 | ₩65,918 | ₩66,359 | ₩65,425 | ₩65,585 | -0.51% | 1754.3만 |
|---|
| 2026.04.02 | ₩66,465 | ₩66,586 | ₩65,758 | ₩65,918 | -0.82% | 2273.8만 |
|---|
| 2026.04.01 | ₩66,812 | ₩66,946 | ₩65,611 | ₩65,905 | -1.36% | 2839.9만 |
|---|
| 2026.03.31 | ₩67,453 | ₩67,453 | ₩66,372 | ₩66,986 | -0.69% | 3051.5만 |
|---|
| 2026.03.30 | ₩67,880 | ₩67,947 | ₩66,919 | ₩67,119 | -1.12% | 2379.8만 |
|---|
| 2026.03.27 | ₩68,053 | ₩68,654 | ₩67,093 | ₩67,133 | -1.35% | 2627.3만 |
|---|
| 2026.03.26 | ₩67,480 | ₩68,387 | ₩67,293 | ₩67,706 | +0.34% | 2442.3만 |
|---|
| 2026.03.25 | ₩67,586 | ₩67,827 | ₩67,106 | ₩67,213 | -0.55% | 2192만 |
|---|
| 2026.03.24 | ₩67,453 | ₩68,961 | ₩67,360 | ₩67,933 | +0.71% | 2026.5만 |
|---|
| 2026.03.23 | ₩66,772 | ₩67,720 | ₩66,212 | ₩67,493 | +1.08% | 2639만 |
|---|
| 2026.03.20 | ₩66,372 | ₩67,333 | ₩66,038 | ₩66,692 | +0.48% | 6732.2만 |
|---|
| 2026.03.19 | ₩66,172 | ₩67,106 | ₩65,265 | ₩66,025 | -0.22% | 3123.5만 |
|---|
| 2026.03.18 | ₩67,213 | ₩67,360 | ₩65,892 | ₩66,172 | -1.55% | 3297.3만 |
|---|
| 2026.03.17 | ₩68,454 | ₩68,454 | ₩67,199 | ₩67,413 | -1.52% | 2376.5만 |
|---|
| 2026.03.16 | ₩68,534 | ₩68,667 | ₩67,720 | ₩68,013 | -0.76% | 2001.8만 |
|---|
| 2026.03.13 | ₩67,987 | ₩68,947 | ₩67,987 | ₩68,560 | +0.84% | 2178.1만 |
|---|
| 2026.03.12 | ₩67,319 | ₩67,987 | ₩66,465 | ₩67,560 | +0.36% | 2629.6만 |
|---|
| 2026.03.11 | ₩67,893 | ₩67,893 | ₩66,799 | ₩67,626 | -0.39% | 2155.4만 |
|---|
| 2026.03.10 | ₩67,133 | ₩67,813 | ₩66,746 | ₩67,666 | +0.80% | 2003.1만 |
|---|
| 2026.03.09 | ₩68,053 | ₩68,187 | ₩67,199 | ₩67,319 | -1.08% | 2905.7만 |
|---|
| 2026.03.06 | ₩68,173 | ₩68,387 | ₩67,266 | ₩68,214 | +0.06% | 2356.3만 |
|---|
| 2026.03.05 | ₩68,013 | ₩68,480 | ₩67,173 | ₩68,294 | +0.41% | 2753.4만 |
|---|
| 2026.03.04 | ₩67,266 | ₩68,600 | ₩66,919 | ₩68,320 | +1.57% | 2281.6만 |
|---|
| 2026.03.03 | ₩66,359 | ₩68,187 | ₩65,878 | ₩67,880 | +2.29% | 3158.7만 |
|---|
| 2026.03.02 | ₩66,692 | ₩67,066 | ₩66,225 | ₩66,692 | 0.00% | 2372.6만 |
|---|
| 2026.02.27 | ₩65,865 | ₩66,919 | ₩65,692 | ₩66,906 | +1.58% | 3469.4만 |
|---|
| 2026.02.26 | ₩65,732 | ₩66,038 | ₩65,211 | ₩65,238 | -0.75% | 2366.3만 |
|---|
| 2026.02.25 | ₩66,252 | ₩66,519 | ₩65,611 | ₩65,692 | -0.85% | 2169.3만 |
|---|
| 2026.02.24 | ₩66,425 | ₩66,826 | ₩65,905 | ₩66,532 | +0.16% | 2381.7만 |
|---|
| 2026.02.23 | ₩65,852 | ₩67,360 | ₩65,718 | ₩66,292 | +0.67% | 3011.3만 |
|---|
| 2026.02.20 | ₩65,425 | ₩65,838 | ₩64,757 | ₩65,718 | +0.45% | 2545.7만 |
|---|
| 2026.02.19 | ₩65,238 | ₩65,585 | ₩64,704 | ₩64,904 | -0.51% | 2653.1만 |
|---|
| 2026.02.18 | ₩64,904 | ₩65,318 | ₩63,823 | ₩64,117 | -1.21% | 2931.8만 |
|---|
| 2026.02.17 | ₩65,785 | ₩66,052 | ₩65,091 | ₩65,291 | -0.75% | 2432.8만 |
|---|
| 2026.02.13 | ₩65,598 | ₩65,958 | ₩64,891 | ₩65,398 | -0.31% | 3199.9만 |
|---|
| 2026.02.12 | ₩65,251 | ₩67,039 | ₩65,251 | ₩65,998 | +1.15% | 5613.1만 |
|---|
| 2026.02.11 | ₩62,956 | ₩65,571 | ₩62,943 | ₩65,345 | +3.79% | 4893.3만 |
|---|
| 2026.02.10 | ₩62,743 | ₩63,770 | ₩62,409 | ₩63,236 | +0.79% | 3214.7만 |
|---|
| 2026.02.09 | ₩61,595 | ₩62,809 | ₩61,141 | ₩62,743 | +1.86% | 2695.5만 |
|---|
| 2026.02.06 | ₩62,676 | ₩63,049 | ₩61,462 | ₩61,795 | -1.41% | 3609.5만 |
|---|
| 2026.02.05 | ₩62,996 | ₩63,490 | ₩62,249 | ₩62,849 | -0.23% | 4286.7만 |
|---|
| 2026.02.04 | ₩62,422 | ₩63,450 | ₩61,608 | ₩62,729 | +0.49% | 4621.3만 |
|---|
| 2026.02.03 | ₩59,567 | ₩62,396 | ₩59,380 | ₩61,715 | +3.61% | 6029.9만 |
|---|
| 2026.02.02 | ₩59,487 | ₩60,688 | ₩58,553 | ₩59,527 | +0.07% | 6453.9만 |
|---|
| 2026.01.30 | ₩56,057 | ₩59,553 | ₩55,217 | ₩59,407 | +5.97% | 1.2억 |
|---|
| 2026.01.29 | ₩52,815 | ₩53,776 | ₩52,681 | ₩53,122 | +0.58% | 4434.8만 |
|---|
| 2026.01.28 | ₩52,588 | ₩53,188 | ₩52,521 | ₩52,588 | 0.00% | 2441.3만 |
|---|
| 2026.01.27 | ₩52,922 | ₩52,948 | ₩52,294 | ₩52,468 | -0.86% | 2610.9만 |
|---|
| 2026.01.26 | ₩52,948 | ₩53,108 | ₩52,748 | ₩52,868 | -0.15% | 2108.2만 |
|---|
| 2026.01.23 | ₩52,641 | ₩52,788 | ₩52,121 | ₩52,735 | +0.18% | 2184.9만 |
|---|
| 2026.01.22 | ₩52,468 | ₩52,962 | ₩52,374 | ₩52,681 | +0.41% | 1888.1만 |
|---|
| 2026.01.21 | ₩52,174 | ₩52,468 | ₩51,987 | ₩52,361 | +0.36% | 2115.9만 |
|---|
| 2026.01.20 | ₩51,894 | ₩52,334 | ₩51,614 | ₩52,148 | +0.49% | 3065.1만 |
|---|
| 2026.01.16 | ₩52,174 | ₩52,508 | ₩51,907 | ₩51,921 | -0.49% | 3898만 |
|---|
| 2026.01.15 | ₩53,148 | ₩53,188 | ₩52,361 | ₩52,521 | -1.18% | 2648.3만 |
|---|
| 2026.01.14 | ₩52,201 | ₩53,175 | ₩52,174 | ₩53,148 | +1.81% | 2571.5만 |
|---|
| 2026.01.13 | ₩53,162 | ₩53,268 | ₩51,774 | ₩52,054 | -2.08% | 3725.6만 |
|---|
| 2026.01.12 | ₩53,135 | ₩53,455 | ₩52,721 | ₩53,162 | +0.05% | 3125.9만 |
|---|
| 2026.01.09 | ₩54,136 | ₩54,389 | ₩53,762 | ₩53,989 | -0.27% | 3210.9만 |
|---|
| 2026.01.08 | ₩53,602 | ₩54,349 | ₩53,455 | ₩54,136 | +1.00% | 2810.3만 |
|---|
| 2026.01.07 | ₩54,109 | ₩54,443 | ₩53,362 | ₩53,549 | -1.04% | 2683.4만 |
|---|
| 2026.01.06 | ₩53,829 | ₩53,989 | ₩53,362 | ₩53,776 | -0.10% | 3275.8만 |
|---|
| 2026.01.05 | ₩53,949 | ₩54,069 | ₩53,148 | ₩53,682 | -0.49% | 4309.2만 |
|---|
| 2026.01.02 | ₩54,403 | ₩54,576 | ₩53,776 | ₩54,069 | -0.61% | 3085.7만 |
|---|
| 2025.12.31 | ₩54,323 | ₩54,656 | ₩54,269 | ₩54,349 | +0.05% | 1745.5만 |
|---|
| 2025.12.30 | ₩54,016 | ₩54,403 | ₩53,936 | ₩54,309 | +0.54% | 1558.1만 |
|---|
| 2025.12.29 | ₩54,056 | ₩54,309 | ₩53,882 | ₩54,016 | -0.07% | 1684.7만 |
|---|
| 2025.12.26 | ₩53,735 | ₩54,096 | ₩53,735 | ₩54,016 | +0.52% | 1187.5만 |
|---|
| 2025.12.24 | ₩53,282 | ₩53,829 | ₩53,228 | ₩53,802 | +0.98% | 795만 |
|---|
| 2025.12.23 | ₩53,375 | ₩53,642 | ₩53,202 | ₩53,268 | -0.20% | 1976.2만 |
|---|
| 2025.12.22 | ₩53,002 | ₩53,455 | ₩52,922 | ₩53,349 | +0.65% | 2111.2만 |
|---|
| 2025.12.19 | ₩53,562 | ₩53,695 | ₩53,122 | ₩53,135 | -0.80% | 5334.5만 |
|---|
| 2025.12.18 | ₩54,416 | ₩54,589 | ₩53,896 | ₩53,922 | -0.91% | 1882.3만 |
|---|
| 2025.12.17 | ₩54,416 | ₩54,576 | ₩54,002 | ₩54,549 | +0.25% | 2231.6만 |
|---|
| 2025.12.16 | ₩54,576 | ₩54,710 | ₩54,243 | ₩54,376 | -0.37% | 2271만 |
|---|
| 2025.12.15 | ₩54,576 | ₩55,123 | ₩54,443 | ₩54,443 | -0.24% | 3472.6만 |
|---|
| 2025.12.12 | ₩53,669 | ₩54,683 | ₩53,509 | ₩54,563 | +1.67% | 2060만 |
|---|
| 2025.12.11 | ₩53,375 | ₩54,109 | ₩53,335 | ₩53,669 | +0.55% | 2189.5만 |
|---|
| 2025.12.10 | ₩53,642 | ₩53,722 | ₩52,948 | ₩53,268 | -0.70% | 4005.3만 |
|---|
| 2025.12.09 | ₩55,016 | ₩55,350 | ₩53,522 | ₩53,562 | -2.64% | 3177.1만 |
|---|
| 2025.12.08 | ₩55,710 | ₩55,710 | ₩54,603 | ₩55,110 | -1.08% | 2293.2만 |
|---|
| 2025.12.05 | ₩55,057 | ₩56,124 | ₩55,030 | ₩55,630 | +1.04% | 2780.3만 |
|---|
| 2025.12.04 | ₩54,523 | ₩55,177 | ₩54,269 | ₩55,057 | +0.98% | 2838.2만 |
|---|
| 2025.12.03 | ₩54,363 | ₩55,137 | ₩54,256 | ₩54,269 | -0.17% | 1991.1만 |
|---|
| 2025.12.02 | ₩54,376 | ₩54,389 | ₩53,856 | ₩54,189 | -0.34% | 2319.4만 |
|---|
| 2025.12.01 | ₩54,656 | ₩54,830 | ₩54,283 | ₩54,363 | -0.54% | 1965.6만 |
|---|
| 2025.11.28 | ₩54,469 | ₩54,883 | ₩54,323 | ₩54,856 | +0.71% | 992.6만 |
|---|
| 2025.11.26 | ₩54,162 | ₩54,670 | ₩54,122 | ₩54,549 | +0.71% | 1518.6만 |
|---|
| 2025.11.25 | ₩54,162 | ₩54,443 | ₩53,922 | ₩54,162 | 0.00% | 2437.5만 |
|---|
| 2025.11.24 | ₩55,177 | ₩55,323 | ₩53,575 | ₩53,655 | -2.76% | 4480.5만 |
|---|
| 2025.11.21 | ₩54,269 | ₩55,524 | ₩53,936 | ₩55,016 | +1.38% | 3203.8만 |
|---|
| 2025.11.20 | ₩54,910 | ₩55,297 | ₩54,243 | ₩54,389 | -0.95% | 3217.4만 |
|---|
| 2025.11.19 | ₩55,377 | ₩55,524 | ₩54,630 | ₩54,963 | -0.75% | 2189.5만 |
|---|
| 2025.11.18 | ₩54,750 | ₩55,377 | ₩54,696 | ₩55,350 | +1.10% | 2406.8만 |
|---|
| 2025.11.17 | ₩54,790 | ₩55,083 | ₩54,549 | ₩54,723 | -0.12% | 2162.1만 |
|---|
| 2025.11.14 | ₩55,137 | ₩55,270 | ₩54,243 | ₩54,790 | -0.63% | 2936.9만 |
|---|
| 2025.11.13 | ₩54,496 | ₩55,684 | ₩54,363 | ₩54,856 | +0.66% | 3048.7만 |
|---|
| 2025.11.12 | ₩54,416 | ₩54,656 | ₩54,363 | ₩54,443 | +0.05% | 1783.4만 |
|---|
| 2025.11.11 | ₩53,442 | ₩54,416 | ₩53,429 | ₩54,309 | +1.62% | 2536.1만 |
|---|
| 2025.11.10 | ₩53,242 | ₩53,575 | ₩52,801 | ₩53,175 | -0.13% | 2241.4만 |
|---|
| 2025.11.07 | ₩53,295 | ₩53,802 | ₩52,922 | ₩53,415 | +0.23% | 2839만 |
|---|
| 2025.11.06 | ₩52,735 | ₩53,228 | ₩52,548 | ₩53,135 | +0.76% | 3095만 |
|---|
| 2025.11.05 | ₩52,481 | ₩53,068 | ₩52,388 | ₩52,962 | +0.92% | 2294.7만 |
|---|
| 2025.11.04 | ₩52,801 | ₩52,935 | ₩52,268 | ₩52,468 | -0.63% | 3363.3만 |
|---|
| 2025.11.03 | ₩52,721 | ₩52,855 | ₩51,827 | ₩52,668 | -0.10% | 3985.1만 |
|---|
| 2025.10.31 | ₩52,014 | ₩53,322 | ₩51,747 | ₩53,028 | +1.95% | 5218.2만 |
|---|
| 2025.10.30 | ₩53,402 | ₩53,629 | ₩51,734 | ₩51,987 | -2.65% | 4737.1만 |
|---|
| 2025.10.29 | ₩54,616 | ₩55,137 | ₩52,935 | ₩53,655 | -1.76% | 5373만 |
|---|
| 2025.10.28 | ₩52,241 | ₩52,735 | ₩51,974 | ₩52,468 | +0.43% | 3071.9만 |
|---|
| 2025.10.27 | ₩51,787 | ₩52,428 | ₩51,734 | ₩52,348 | +1.08% | 2748.7만 |
|---|
| 2025.10.24 | ₩51,507 | ₩51,934 | ₩51,427 | ₩51,801 | +0.57% | 2748.6만 |
|---|
| 2025.10.23 | ₩53,095 | ₩53,188 | ₩51,227 | ₩51,240 | -3.49% | 5266.4만 |
|---|
| 2025.10.22 | ₩52,801 | ₩53,655 | ₩51,934 | ₩53,108 | +0.58% | 3101만 |
|---|
| 2025.10.21 | ₩54,216 | ₩54,416 | ₩53,549 | ₩53,776 | -0.81% | 2988.2만 |
|---|
| 2025.10.20 | ₩54,309 | ₩54,536 | ₩53,842 | ₩54,443 | +0.25% | 2807.9만 |
|---|
| 2025.10.17 | ₩54,042 | ₩54,256 | ₩53,655 | ₩54,109 | +0.12% | 2052.4만 |
|---|
| 2025.10.16 | ₩53,936 | ₩54,136 | ₩53,615 | ₩53,856 | -0.15% | 1675.1만 |
|---|
| 2025.10.15 | ₩53,936 | ₩54,122 | ₩53,695 | ₩53,882 | -0.10% | 1823.3만 |
|---|
| 2025.10.14 | ₩53,108 | ₩54,149 | ₩53,055 | ₩54,109 | +1.88% | 2234.6만 |
|---|
| 2025.10.13 | ₩53,042 | ₩53,589 | ₩52,588 | ₩53,042 | 0.00% | 2645.4만 |
|---|
| 2025.10.10 | ₩53,709 | ₩54,189 | ₩53,135 | ₩53,175 | -0.99% | 3810.8만 |
|---|