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 | ₩57,241 | ₩58,003 | ₩54,542 | ₩55,664 | -2.76% | 9507.1만 |
| 2026.10.08 | ₩61,558 | ₩62,213 | ₩61,104 | ₩61,946 | +0.63% | 2278.2만 |
| 2026.10.07 | ₩61,839 | ₩62,253 | ₩61,144 | ₩61,171 | -1.08% | 1589.3만 |
| 2026.10.06 | ₩61,438 | ₩61,451 | ₩60,529 | ₩61,451 | +0.02% | 2148.7만 |
| 2026.10.05 | ₩61,398 | ₩61,505 | ₩60,756 | ₩61,278 | -0.20% | 2251.1만 |
| 2026.10.02 | ₩61,545 | ₩61,999 | ₩61,197 | ₩61,371 | -0.28% | 1976.3만 |
| 2026.10.01 | ₩61,291 | ₩61,745 | ₩61,197 | ₩61,451 | +0.26% | 2238.4만 |
| 2026.09.30 | ₩61,598 | ₩61,932 | ₩61,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,304 |
| -0.48% |
| 1996.1만 |
| 2026.09.29 | ₩62,227 | ₩62,694 | ₩61,451 | ₩61,451 | -1.25% | 1911.4만 |
|---|
| 2026.09.28 | ₩62,868 | ₩62,948 | ₩62,053 | ₩62,387 | -0.77% | 1694.4만 |
|---|
| 2026.09.25 | ₩63,122 | ₩63,229 | ₩62,681 | ₩62,921 | -0.32% | 1341.8만 |
|---|
| 2026.09.24 | ₩62,708 | ₩63,844 | ₩62,708 | ₩63,242 | +0.85% | 2103.9만 |
|---|
| 2026.09.23 | ₩62,280 | ₩62,962 | ₩61,692 | ₩62,173 | -0.17% | 2093.4만 |
|---|
| 2026.09.22 | ₩63,857 | ₩63,870 | ₩61,705 | ₩62,079 | -2.78% | 3268.1만 |
|---|
| 2026.09.21 | ₩64,392 | ₩64,619 | ₩63,563 | ₩63,723 | -1.04% | 1999.3만 |
|---|
| 2026.09.18 | ₩63,483 | ₩64,405 | ₩63,082 | ₩64,271 | +1.24% | 4552.8만 |
|---|
| 2026.09.17 | ₩66,690 | ₩66,811 | ₩64,579 | ₩64,592 | -3.15% | 2868.5만 |
|---|
| 2026.09.16 | ₩68,495 | ₩68,909 | ₩65,929 | ₩66,503 | -2.91% | 2432.7만 |
|---|
| 2026.09.15 | ₩68,307 | ₩69,056 | ₩68,307 | ₩68,762 | +0.67% | 1871.8만 |
|---|
| 2026.09.14 | ₩68,080 | ₩68,815 | ₩68,054 | ₩68,548 | +0.69% | 1811.7만 |
|---|
| 2026.09.11 | ₩67,225 | ₩67,920 | ₩67,118 | ₩67,639 | +0.62% | 1645.6만 |
|---|
| 2026.09.10 | ₩66,837 | ₩67,639 | ₩66,530 | ₩66,784 | -0.08% | 1847.6만 |
|---|
| 2026.09.09 | ₩67,078 | ₩67,212 | ₩65,247 | ₩66,477 | -0.90% | 2257.5만 |
|---|
| 2026.09.08 | ₩66,797 | ₩67,693 | ₩66,517 | ₩67,372 | +0.86% | 1603.6만 |
|---|
| 2026.09.04 | ₩67,559 | ₩67,773 | ₩66,931 | ₩67,011 | -0.81% | 1341.9만 |
|---|
| 2026.09.03 | ₩67,639 | ₩67,920 | ₩67,024 | ₩67,613 | -0.04% | 1799.9만 |
|---|
| 2026.09.02 | ₩67,492 | ₩67,947 | ₩67,024 | ₩67,118 | -0.55% | 1867.5만 |
|---|
| 2026.09.01 | ₩67,492 | ₩68,067 | ₩67,145 | ₩67,225 | -0.40% | 2018.8만 |
|---|
| 2026.08.31 | ₩66,904 | ₩67,546 | ₩66,704 | ₩66,851 | -0.08% | 2140.3만 |
|---|
| 2026.08.28 | ₩66,223 | ₩67,265 | ₩66,209 | ₩66,958 | +1.11% | 1579만 |
|---|
| 2026.08.27 | ₩66,236 | ₩66,690 | ₩65,648 | ₩66,062 | -0.26% | 1639만 |
|---|
| 2026.08.26 | ₩67,238 | ₩67,866 | ₩66,931 | ₩67,078 | -0.24% | 2072.1만 |
|---|
| 2026.08.25 | ₩66,824 | ₩67,265 | ₩66,543 | ₩67,158 | +0.50% | 2133.8만 |
|---|
| 2026.08.24 | ₩66,142 | ₩67,198 | ₩65,969 | ₩67,024 | +1.33% | 1949.9만 |
|---|
| 2026.08.21 | ₩65,982 | ₩66,450 | ₩65,715 | ₩66,089 | +0.16% | 1507.8만 |
|---|
| 2026.08.20 | ₩65,862 | ₩66,276 | ₩65,675 | ₩65,741 | -0.18% | 1254.6만 |
|---|
| 2026.08.19 | ₩64,953 | ₩66,289 | ₩64,940 | ₩65,969 | +1.56% | 1779.6만 |
|---|
| 2026.08.18 | ₩64,913 | ₩65,501 | ₩64,699 | ₩64,873 | -0.06% | 1437.6만 |
|---|
| 2026.08.17 | ₩64,472 | ₩65,060 | ₩64,151 | ₩64,231 | -0.37% | 1446.6만 |
|---|
| 2026.08.14 | ₩64,766 | ₩64,966 | ₩64,405 | ₩64,793 | +0.04% | 1506.2만 |
|---|
| 2026.08.13 | ₩62,855 | ₩64,472 | ₩62,815 | ₩64,445 | +2.53% | 1793.7만 |
|---|
| 2026.08.12 | ₩62,668 | ₩62,921 | ₩62,293 | ₩62,788 | +0.19% | 1212.1만 |
|---|
| 2026.08.11 | ₩62,681 | ₩63,416 | ₩62,547 | ₩63,175 | +0.79% | 1331.5만 |
|---|
| 2026.08.10 | ₩62,467 | ₩62,975 | ₩61,612 | ₩62,855 | +0.62% | 1546.3만 |
|---|
| 2026.08.07 | ₩61,932 | ₩62,895 | ₩61,598 | ₩62,895 | +1.55% | 2054.5만 |
|---|
| 2026.08.06 | ₩63,082 | ₩63,456 | ₩62,253 | ₩62,801 | -0.44% | 2429.7만 |
|---|
| 2026.08.05 | ₩61,478 | ₩62,694 | ₩60,262 | ₩62,106 | +1.02% | 3958.1만 |
|---|
| 2026.08.04 | ₩62,815 | ₩62,921 | ₩61,558 | ₩62,654 | -0.26% | 2374.9만 |
|---|
| 2026.08.03 | ₩63,242 | ₩63,897 | ₩63,015 | ₩63,296 | +0.08% | 2300.8만 |
|---|
| 2026.07.31 | ₩61,344 | ₩62,694 | ₩60,770 | ₩62,561 | +1.98% | 2829.1만 |
|---|
| 2026.07.30 | ₩62,013 | ₩62,935 | ₩61,117 | ₩61,625 | -0.63% | 2093.8만 |
|---|
| 2026.07.29 | ₩64,793 | ₩64,873 | ₩61,077 | ₩63,109 | -2.60% | 4139.6만 |
|---|
| 2026.07.28 | ₩63,951 | ₩65,501 | ₩63,884 | ₩64,405 | +0.71% | 2969.3만 |
|---|
| 2026.07.27 | ₩61,986 | ₩63,563 | ₩61,906 | ₩63,242 | +2.03% | 3041만 |
|---|
| 2026.07.24 | ₩58,912 | ₩62,066 | ₩58,444 | ₩61,986 | +5.22% | 4075.5만 |
|---|
| 2026.07.23 | ₩59,019 | ₩59,580 | ₩58,511 | ₩58,565 | -0.77% | 2801.4만 |
|---|
| 2026.07.22 | ₩60,195 | ₩60,302 | ₩59,019 | ₩59,193 | -1.67% | 2373.4만 |
|---|
| 2026.07.21 | ₩57,803 | ₩58,631 | ₩57,322 | ₩58,511 | +1.23% | 2034만 |
|---|
| 2026.07.20 | ₩57,843 | ₩58,351 | ₩57,656 | ₩58,137 | +0.51% | 2134.4만 |
|---|
| 2026.07.17 | ₩59,660 | ₩60,168 | ₩57,829 | ₩58,257 | -2.35% | 3101.4만 |
|---|
| 2026.07.16 | ₩57,469 | ₩59,099 | ₩57,322 | ₩58,645 | +2.05% | 2526만 |
|---|
| 2026.07.15 | ₩56,493 | ₩57,923 | ₩56,413 | ₩57,241 | +1.32% | 2302.9만 |
|---|
| 2026.07.14 | ₩56,988 | ₩57,215 | ₩56,413 | ₩56,760 | -0.40% | 1751.5만 |
|---|
| 2026.07.13 | ₩57,014 | ₩57,268 | ₩56,600 | ₩57,041 | +0.05% | 2478.2만 |
|---|
| 2026.07.10 | ₩55,611 | ₩56,720 | ₩55,250 | ₩56,293 | +1.23% | 2770.5만 |
|---|
| 2026.07.09 | ₩56,399 | ₩56,587 | ₩55,678 | ₩56,453 | +0.09% | 2821.6만 |
|---|
| 2026.07.08 | ₩56,774 | ₩57,789 | ₩56,466 | ₩56,734 | -0.07% | 2308.2만 |
|---|
| 2026.07.07 | ₩57,068 | ₩58,137 | ₩56,693 | ₩56,921 | -0.26% | 3468.2만 |
|---|
| 2026.07.06 | ₩57,335 | ₩57,682 | ₩55,638 | ₩56,226 | -1.93% | 5534.3만 |
|---|
| 2026.07.02 | ₩56,453 | ₩57,576 | ₩54,475 | ₩56,881 | +0.76% | 5901.9만 |
|---|
| 2026.07.01 | ₩56,653 | ₩57,201 | ₩55,451 | ₩56,119 | -0.94% | 5714만 |
|---|
| 2026.06.30 | ₩59,099 | ₩59,286 | ₩56,132 | ₩56,587 | -4.25% | 6054.3만 |
|---|
| 2026.06.29 | ₩60,903 | ₩61,278 | ₩57,175 | ₩58,939 | -3.23% | 5538.8만 |
|---|
| 2026.06.26 | ₩61,745 | ₩62,267 | ₩61,478 | ₩62,200 | +0.74% | 3813.3만 |
|---|
| 2026.06.25 | ₩60,863 | ₩61,826 | ₩60,583 | ₩61,572 | +1.16% | 1758.4만 |
|---|
| 2026.06.24 | ₩62,093 | ₩62,547 | ₩60,716 | ₩61,050 | -1.68% | 2528만 |
|---|
| 2026.06.23 | ₩61,090 | ₩62,614 | ₩60,676 | ₩62,454 | +2.23% | 2301.9만 |
|---|
| 2026.06.22 | ₩60,636 | ₩61,331 | ₩60,342 | ₩60,623 | -0.02% | 1929.3만 |
|---|
| 2026.06.18 | ₩61,197 | ₩61,558 | ₩60,623 | ₩60,636 | -0.92% | 6630.5만 |
|---|
| 2026.06.17 | ₩62,160 | ₩62,293 | ₩60,449 | ₩61,264 | -1.44% | 3348.2만 |
|---|
| 2026.06.16 | ₩62,948 | ₩63,349 | ₩61,892 | ₩62,454 | -0.79% | 2069.8만 |
|---|
| 2026.06.15 | ₩63,242 | ₩63,817 | ₩62,841 | ₩62,908 | -0.53% | 2420.9만 |
|---|
| 2026.06.12 | ₩63,363 | ₩64,432 | ₩62,815 | ₩64,298 | +1.48% | 2195.7만 |
|---|
| 2026.06.11 | ₩63,282 | ₩64,231 | ₩62,681 | ₩62,734 | -0.87% | 2688.9만 |
|---|
| 2026.06.10 | ₩62,093 | ₩62,855 | ₩61,411 | ₩62,748 | +1.05% | 2524만 |
|---|
| 2026.06.09 | ₩60,529 | ₩61,598 | ₩59,861 | ₩61,184 | +1.08% | 2475.8만 |
|---|
| 2026.06.08 | ₩60,543 | ₩61,251 | ₩60,275 | ₩60,730 | +0.31% | 1899.5만 |
|---|
| 2026.06.05 | ₩60,462 | ₩61,625 | ₩60,142 | ₩60,636 | +0.29% | 2312.1만 |
|---|
| 2026.06.04 | ₩63,002 | ₩63,269 | ₩59,206 | ₩59,968 | -4.82% | 3307.3만 |
|---|
| 2026.06.03 | ₩63,416 | ₩63,550 | ₩61,665 | ₩62,347 | -1.69% | 2786.2만 |
|---|
| 2026.06.02 | ₩63,857 | ₩64,338 | ₩63,175 | ₩63,977 | +0.19% | 1490.3만 |
|---|
| 2026.06.01 | ₩63,483 | ₩64,205 | ₩63,443 | ₩63,790 | +0.48% | 1464.8만 |
|---|
| 2026.05.29 | ₩64,231 | ₩64,365 | ₩63,269 | ₩63,897 | -0.52% | 4040.5만 |
|---|
| 2026.05.28 | ₩64,793 | ₩64,806 | ₩63,844 | ₩64,164 | -0.97% | 2071.4만 |
|---|
| 2026.05.27 | ₩64,726 | ₩65,434 | ₩64,311 | ₩64,472 | -0.39% | 1511만 |
|---|
| 2026.05.26 | ₩64,539 | ₩65,073 | ₩63,964 | ₩64,806 | +0.41% | 2301.4만 |
|---|
| 2026.05.22 | ₩64,819 | ₩64,846 | ₩64,218 | ₩64,619 | -0.31% | 1471.8만 |
|---|
| 2026.05.21 | ₩63,630 | ₩64,525 | ₩63,322 | ₩64,512 | +1.39% | 1584.2만 |
|---|
| 2026.05.20 | ₩63,790 | ₩64,271 | ₩63,469 | ₩63,910 | +0.19% | 1671.5만 |
|---|
| 2026.05.19 | ₩62,561 | ₩63,870 | ₩62,534 | ₩63,804 | +1.99% | 2459.4만 |
|---|
| 2026.05.18 | ₩62,280 | ₩62,841 | ₩61,224 | ₩62,494 | +0.34% | 2542.7만 |
|---|
| 2026.05.15 | ₩63,456 | ₩63,469 | ₩61,932 | ₩61,973 | -2.34% | 2335.7만 |
|---|
| 2026.05.14 | ₩63,429 | ₩63,483 | ₩62,694 | ₩62,895 | -0.84% | 1658.5만 |
|---|
| 2026.05.13 | ₩64,004 | ₩64,525 | ₩63,042 | ₩63,095 | -1.42% | 2121.3만 |
|---|
| 2026.05.12 | ₩63,750 | ₩64,392 | ₩63,175 | ₩64,057 | +0.48% | 1813.2만 |
|---|
| 2026.05.11 | ₩63,483 | ₩64,138 | ₩62,774 | ₩63,122 | -0.57% | 1856만 |
|---|
| 2026.05.08 | ₩63,095 | ₩63,429 | ₩62,748 | ₩63,109 | +0.02% | 1635만 |
|---|
| 2026.05.07 | ₩63,122 | ₩63,683 | ₩62,895 | ₩62,935 | -0.30% | 1884만 |
|---|
| 2026.05.06 | ₩63,042 | ₩63,630 | ₩62,694 | ₩63,403 | +0.57% | 1933.6만 |
|---|
| 2026.05.05 | ₩63,536 | ₩63,870 | ₩63,082 | ₩63,269 | -0.42% | 1514.8만 |
|---|
| 2026.05.04 | ₩63,910 | ₩63,991 | ₩63,256 | ₩63,576 | -0.52% | 1808만 |
|---|
| 2026.05.01 | ₩64,539 | ₩64,806 | ₩63,897 | ₩64,298 | -0.37% | 2412.3만 |
|---|
| 2026.04.30 | ₩62,627 | ₩64,218 | ₩62,587 | ₩64,191 | +2.50% | 3470.9만 |
|---|
| 2026.04.29 | ₩63,055 | ₩63,523 | ₩61,826 | ₩62,293 | -1.21% | 2419.6만 |
|---|
| 2026.04.28 | ₩64,138 | ₩64,392 | ₩62,280 | ₩63,135 | -1.56% | 2837만 |
|---|
| 2026.04.27 | ₩63,389 | ₩65,020 | ₩62,467 | ₩62,948 | -0.70% | 3792만 |
|---|
| 2026.04.24 | ₩62,895 | ₩63,269 | ₩61,986 | ₩61,986 | -1.44% | 2660.2만 |
|---|
| 2026.04.23 | ₩62,120 | ₩63,510 | ₩61,879 | ₩63,109 | +1.59% | 2275만 |
|---|
| 2026.04.22 | ₩61,318 | ₩61,679 | ₩60,369 | ₩61,451 | +0.22% | 2213만 |
|---|
| 2026.04.21 | ₩62,173 | ₩62,841 | ₩61,652 | ₩61,839 | -0.54% | 2897.8만 |
|---|
| 2026.04.20 | ₩62,267 | ₩62,774 | ₩61,826 | ₩62,066 | -0.32% | 1660.8만 |
|---|
| 2026.04.17 | ₩61,625 | ₩62,668 | ₩61,585 | ₩62,213 | +0.95% | 2000.5만 |
|---|
| 2026.04.16 | ₩60,449 | ₩62,627 | ₩60,195 | ₩62,521 | +3.43% | 2600.4만 |
|---|
| 2026.04.15 | ₩60,583 | ₩60,663 | ₩60,048 | ₩60,182 | -0.66% | 2623만 |
|---|
| 2026.04.14 | ₩59,834 | ₩60,783 | ₩59,166 | ₩60,783 | +1.59% | 3118.7만 |
|---|
| 2026.04.13 | ₩61,598 | ₩61,598 | ₩60,195 | ₩60,703 | -1.45% | 3292.1만 |
|---|
| 2026.04.10 | ₩62,935 | ₩62,948 | ₩61,411 | ₩61,532 | -2.23% | 2524.9만 |
|---|
| 2026.04.09 | ₩63,897 | ₩64,378 | ₩63,162 | ₩63,857 | -0.06% | 2937.7만 |
|---|
| 2026.04.08 | ₩63,991 | ₩64,365 | ₩62,975 | ₩64,205 | +0.33% | 3414.3만 |
|---|
| 2026.04.07 | ₩65,621 | ₩65,795 | ₩64,859 | ₩64,980 | -0.98% | 2194.6만 |
|---|
| 2026.04.06 | ₩66,022 | ₩66,463 | ₩65,528 | ₩65,688 | -0.51% | 1754.3만 |
|---|
| 2026.04.02 | ₩66,570 | ₩66,690 | ₩65,862 | ₩66,022 | -0.82% | 2273.8만 |
|---|
| 2026.04.01 | ₩66,918 | ₩67,051 | ₩65,715 | ₩66,009 | -1.36% | 2839.9만 |
|---|
| 2026.03.31 | ₩67,559 | ₩67,559 | ₩66,477 | ₩67,091 | -0.69% | 3051.5만 |
|---|
| 2026.03.30 | ₩67,987 | ₩68,054 | ₩67,024 | ₩67,225 | -1.12% | 2379.8만 |
|---|
| 2026.03.27 | ₩68,160 | ₩68,762 | ₩67,198 | ₩67,238 | -1.35% | 2627.3만 |
|---|
| 2026.03.26 | ₩67,586 | ₩68,495 | ₩67,399 | ₩67,813 | +0.34% | 2442.3만 |
|---|
| 2026.03.25 | ₩67,693 | ₩67,933 | ₩67,212 | ₩67,318 | -0.55% | 2192만 |
|---|
| 2026.03.24 | ₩67,559 | ₩69,069 | ₩67,466 | ₩68,040 | +0.71% | 2026.5만 |
|---|
| 2026.03.23 | ₩66,877 | ₩67,826 | ₩66,316 | ₩67,599 | +1.08% | 2639만 |
|---|
| 2026.03.20 | ₩66,477 | ₩67,439 | ₩66,142 | ₩66,797 | +0.48% | 6732.2만 |
|---|
| 2026.03.19 | ₩66,276 | ₩67,212 | ₩65,367 | ₩66,129 | -0.22% | 3123.5만 |
|---|
| 2026.03.18 | ₩67,318 | ₩67,466 | ₩65,995 | ₩66,276 | -1.55% | 3297.3만 |
|---|
| 2026.03.17 | ₩68,561 | ₩68,561 | ₩67,305 | ₩67,519 | -1.52% | 2376.5만 |
|---|
| 2026.03.16 | ₩68,642 | ₩68,775 | ₩67,826 | ₩68,120 | -0.76% | 2001.8만 |
|---|
| 2026.03.13 | ₩68,094 | ₩69,056 | ₩68,094 | ₩68,668 | +0.84% | 2178.1만 |
|---|
| 2026.03.12 | ₩67,425 | ₩68,094 | ₩66,570 | ₩67,666 | +0.36% | 2629.6만 |
|---|
| 2026.03.11 | ₩68,000 | ₩68,000 | ₩66,904 | ₩67,733 | -0.39% | 2155.4만 |
|---|
| 2026.03.10 | ₩67,238 | ₩67,920 | ₩66,851 | ₩67,773 | +0.80% | 2003.1만 |
|---|
| 2026.03.09 | ₩68,160 | ₩68,294 | ₩67,305 | ₩67,425 | -1.08% | 2905.7만 |
|---|
| 2026.03.06 | ₩68,281 | ₩68,495 | ₩67,372 | ₩68,321 | +0.06% | 2356.3만 |
|---|
| 2026.03.05 | ₩68,120 | ₩68,588 | ₩67,278 | ₩68,401 | +0.41% | 2753.4만 |
|---|
| 2026.03.04 | ₩67,372 | ₩68,708 | ₩67,024 | ₩68,428 | +1.57% | 2281.6만 |
|---|
| 2026.03.03 | ₩66,463 | ₩68,294 | ₩65,982 | ₩67,987 | +2.29% | 3158.7만 |
|---|
| 2026.03.02 | ₩66,797 | ₩67,171 | ₩66,330 | ₩66,797 | 0.00% | 2372.6만 |
|---|
| 2026.02.27 | ₩65,969 | ₩67,024 | ₩65,795 | ₩67,011 | +1.58% | 3469.4만 |
|---|
| 2026.02.26 | ₩65,835 | ₩66,142 | ₩65,314 | ₩65,341 | -0.75% | 2366.3만 |
|---|
| 2026.02.25 | ₩66,356 | ₩66,624 | ₩65,715 | ₩65,795 | -0.85% | 2169.3만 |
|---|
| 2026.02.24 | ₩66,530 | ₩66,931 | ₩66,009 | ₩66,637 | +0.16% | 2381.7만 |
|---|
| 2026.02.23 | ₩65,955 | ₩67,466 | ₩65,822 | ₩66,396 | +0.67% | 3011.3만 |
|---|
| 2026.02.20 | ₩65,528 | ₩65,942 | ₩64,859 | ₩65,822 | +0.45% | 2545.7만 |
|---|
| 2026.02.19 | ₩65,341 | ₩65,688 | ₩64,806 | ₩65,006 | -0.51% | 2653.1만 |
|---|
| 2026.02.18 | ₩65,006 | ₩65,421 | ₩63,924 | ₩64,218 | -1.21% | 2931.8만 |
|---|
| 2026.02.17 | ₩65,888 | ₩66,156 | ₩65,193 | ₩65,394 | -0.75% | 2432.8만 |
|---|
| 2026.02.13 | ₩65,701 | ₩66,062 | ₩64,993 | ₩65,501 | -0.31% | 3199.9만 |
|---|
| 2026.02.12 | ₩65,354 | ₩67,145 | ₩65,354 | ₩66,102 | +1.15% | 5613.1만 |
|---|
| 2026.02.11 | ₩63,055 | ₩65,675 | ₩63,042 | ₩65,447 | +3.79% | 4893.3만 |
|---|
| 2026.02.10 | ₩62,841 | ₩63,870 | ₩62,507 | ₩63,336 | +0.79% | 3214.7만 |
|---|
| 2026.02.09 | ₩61,692 | ₩62,908 | ₩61,238 | ₩62,841 | +1.86% | 2695.5만 |
|---|
| 2026.02.06 | ₩62,774 | ₩63,149 | ₩61,558 | ₩61,892 | -1.41% | 3609.5만 |
|---|
| 2026.02.05 | ₩63,095 | ₩63,590 | ₩62,347 | ₩62,948 | -0.23% | 4286.7만 |
|---|
| 2026.02.04 | ₩62,521 | ₩63,550 | ₩61,705 | ₩62,828 | +0.49% | 4621.3만 |
|---|
| 2026.02.03 | ₩59,660 | ₩62,494 | ₩59,473 | ₩61,812 | +3.61% | 6029.9만 |
|---|
| 2026.02.02 | ₩59,580 | ₩60,783 | ₩58,645 | ₩59,620 | +0.07% | 6453.9만 |
|---|
| 2026.01.30 | ₩56,146 | ₩59,647 | ₩55,304 | ₩59,500 | +5.97% | 1.2억 |
|---|
| 2026.01.29 | ₩52,898 | ₩53,860 | ₩52,764 | ₩53,205 | +0.58% | 4434.8만 |
|---|
| 2026.01.28 | ₩52,671 | ₩53,272 | ₩52,604 | ₩52,671 | 0.00% | 2441.3만 |
|---|
| 2026.01.27 | ₩53,005 | ₩53,032 | ₩52,377 | ₩52,550 | -0.86% | 2610.9만 |
|---|
| 2026.01.26 | ₩53,032 | ₩53,192 | ₩52,831 | ₩52,951 | -0.15% | 2108.2만 |
|---|
| 2026.01.23 | ₩52,724 | ₩52,871 | ₩52,203 | ₩52,818 | +0.18% | 2184.9만 |
|---|
| 2026.01.22 | ₩52,550 | ₩53,045 | ₩52,457 | ₩52,764 | +0.41% | 1888.1만 |
|---|
| 2026.01.21 | ₩52,256 | ₩52,550 | ₩52,069 | ₩52,443 | +0.36% | 2115.9만 |
|---|
| 2026.01.20 | ₩51,976 | ₩52,417 | ₩51,695 | ₩52,230 | +0.49% | 3065.1만 |
|---|
| 2026.01.16 | ₩52,256 | ₩52,590 | ₩51,989 | ₩52,002 | -0.49% | 3898만 |
|---|
| 2026.01.15 | ₩53,232 | ₩53,272 | ₩52,443 | ₩52,604 | -1.18% | 2648.3만 |
|---|
| 2026.01.14 | ₩52,283 | ₩53,259 | ₩52,256 | ₩53,232 | +1.81% | 2571.5만 |
|---|
| 2026.01.13 | ₩53,245 | ₩53,352 | ₩51,855 | ₩52,136 | -2.08% | 3725.6만 |
|---|
| 2026.01.12 | ₩53,219 | ₩53,539 | ₩52,804 | ₩53,245 | +0.05% | 3125.9만 |
|---|
| 2026.01.09 | ₩54,221 | ₩54,475 | ₩53,847 | ₩54,074 | -0.27% | 3210.9만 |
|---|
| 2026.01.08 | ₩53,686 | ₩54,435 | ₩53,539 | ₩54,221 | +1.00% | 2810.3만 |
|---|
| 2026.01.07 | ₩54,194 | ₩54,528 | ₩53,446 | ₩53,633 | -1.04% | 2683.4만 |
|---|
| 2026.01.06 | ₩53,914 | ₩54,074 | ₩53,446 | ₩53,860 | -0.10% | 3275.8만 |
|---|
| 2026.01.05 | ₩54,034 | ₩54,154 | ₩53,232 | ₩53,767 | -0.49% | 4309.2만 |
|---|
| 2026.01.02 | ₩54,488 | ₩54,662 | ₩53,860 | ₩54,154 | -0.61% | 3085.7만 |
|---|
| 2025.12.31 | ₩54,408 | ₩54,742 | ₩54,355 | ₩54,435 | +0.05% | 1745.5만 |
|---|
| 2025.12.30 | ₩54,101 | ₩54,488 | ₩54,021 | ₩54,395 | +0.54% | 1558.1만 |
|---|
| 2025.12.29 | ₩54,141 | ₩54,395 | ₩53,967 | ₩54,101 | -0.07% | 1684.7만 |
|---|
| 2025.12.26 | ₩53,820 | ₩54,181 | ₩53,820 | ₩54,101 | +0.52% | 1187.5만 |
|---|
| 2025.12.24 | ₩53,366 | ₩53,914 | ₩53,312 | ₩53,887 | +0.98% | 795만 |
|---|
| 2025.12.23 | ₩53,459 | ₩53,726 | ₩53,285 | ₩53,352 | -0.20% | 1976.2만 |
|---|
| 2025.12.22 | ₩53,085 | ₩53,539 | ₩53,005 | ₩53,432 | +0.65% | 2111.2만 |
|---|
| 2025.12.19 | ₩53,646 | ₩53,780 | ₩53,205 | ₩53,219 | -0.80% | 5334.5만 |
|---|
| 2025.12.18 | ₩54,502 | ₩54,675 | ₩53,980 | ₩54,007 | -0.91% | 1882.3만 |
|---|
| 2025.12.17 | ₩54,502 | ₩54,662 | ₩54,087 | ₩54,635 | +0.25% | 2231.6만 |
|---|
| 2025.12.16 | ₩54,662 | ₩54,796 | ₩54,328 | ₩54,462 | -0.37% | 2271만 |
|---|
| 2025.12.15 | ₩54,662 | ₩55,210 | ₩54,528 | ₩54,528 | -0.24% | 3472.6만 |
|---|
| 2025.12.12 | ₩53,753 | ₩54,769 | ₩53,593 | ₩54,649 | +1.67% | 2060만 |
|---|
| 2025.12.11 | ₩53,459 | ₩54,194 | ₩53,419 | ₩53,753 | +0.55% | 2189.5만 |
|---|
| 2025.12.10 | ₩53,726 | ₩53,807 | ₩53,032 | ₩53,352 | -0.70% | 4005.3만 |
|---|
| 2025.12.09 | ₩55,103 | ₩55,437 | ₩53,606 | ₩53,646 | -2.64% | 3177.1만 |
|---|
| 2025.12.08 | ₩55,798 | ₩55,798 | ₩54,689 | ₩55,197 | -1.08% | 2293.2만 |
|---|
| 2025.12.05 | ₩55,143 | ₩56,212 | ₩55,116 | ₩55,718 | +1.04% | 2780.3만 |
|---|
| 2025.12.04 | ₩54,609 | ₩55,263 | ₩54,355 | ₩55,143 | +0.98% | 2838.2만 |
|---|
| 2025.12.03 | ₩54,448 | ₩55,223 | ₩54,341 | ₩54,355 | -0.17% | 1991.1만 |
|---|
| 2025.12.02 | ₩54,462 | ₩54,475 | ₩53,940 | ₩54,274 | -0.34% | 2319.4만 |
|---|
| 2025.12.01 | ₩54,742 | ₩54,916 | ₩54,368 | ₩54,448 | -0.54% | 1965.6만 |
|---|
| 2025.11.28 | ₩54,555 | ₩54,969 | ₩54,408 | ₩54,943 | +0.71% | 992.6만 |
|---|
| 2025.11.26 | ₩54,248 | ₩54,756 | ₩54,208 | ₩54,635 | +0.71% | 1518.6만 |
|---|
| 2025.11.25 | ₩54,248 | ₩54,528 | ₩54,007 | ₩54,248 | 0.00% | 2437.5만 |
|---|
| 2025.11.24 | ₩55,263 | ₩55,410 | ₩53,660 | ₩53,740 | -2.76% | 4480.5만 |
|---|
| 2025.11.21 | ₩54,355 | ₩55,611 | ₩54,021 | ₩55,103 | +1.38% | 3203.8만 |
|---|
| 2025.11.20 | ₩54,996 | ₩55,384 | ₩54,328 | ₩54,475 | -0.95% | 3217.4만 |
|---|
| 2025.11.19 | ₩55,464 | ₩55,611 | ₩54,715 | ₩55,050 | -0.75% | 2189.5만 |
|---|
| 2025.11.18 | ₩54,836 | ₩55,464 | ₩54,782 | ₩55,437 | +1.10% | 2406.8만 |
|---|
| 2025.11.17 | ₩54,876 | ₩55,170 | ₩54,635 | ₩54,809 | -0.12% | 2162.1만 |
|---|
| 2025.11.14 | ₩55,223 | ₩55,357 | ₩54,328 | ₩54,876 | -0.63% | 2936.9만 |
|---|
| 2025.11.13 | ₩54,582 | ₩55,771 | ₩54,448 | ₩54,943 | +0.66% | 3048.7만 |
|---|
| 2025.11.12 | ₩54,502 | ₩54,742 | ₩54,448 | ₩54,528 | +0.05% | 1783.4만 |
|---|
| 2025.11.11 | ₩53,526 | ₩54,502 | ₩53,513 | ₩54,395 | +1.62% | 2536.1만 |
|---|
| 2025.11.10 | ₩53,326 | ₩53,660 | ₩52,885 | ₩53,259 | -0.13% | 2241.4만 |
|---|
| 2025.11.07 | ₩53,379 | ₩53,887 | ₩53,005 | ₩53,499 | +0.23% | 2839만 |
|---|
| 2025.11.06 | ₩52,818 | ₩53,312 | ₩52,631 | ₩53,219 | +0.76% | 3095만 |
|---|
| 2025.11.05 | ₩52,564 | ₩53,152 | ₩52,470 | ₩53,045 | +0.92% | 2294.7만 |
|---|
| 2025.11.04 | ₩52,885 | ₩53,018 | ₩52,350 | ₩52,550 | -0.63% | 3363.3만 |
|---|
| 2025.11.03 | ₩52,804 | ₩52,938 | ₩51,909 | ₩52,751 | -0.10% | 3985.1만 |
|---|
| 2025.10.31 | ₩52,096 | ₩53,406 | ₩51,829 | ₩53,112 | +1.95% | 5218.2만 |
|---|
| 2025.10.30 | ₩53,486 | ₩53,713 | ₩51,815 | ₩52,069 | -2.65% | 4737.1만 |
|---|
| 2025.10.29 | ₩54,702 | ₩55,223 | ₩53,018 | ₩53,740 | -1.76% | 5373만 |
|---|
| 2025.10.28 | ₩52,323 | ₩52,818 | ₩52,056 | ₩52,550 | +0.43% | 3071.9만 |
|---|
| 2025.10.27 | ₩51,869 | ₩52,510 | ₩51,815 | ₩52,430 | +1.08% | 2748.7만 |
|---|
| 2025.10.24 | ₩51,588 | ₩52,016 | ₩51,508 | ₩51,882 | +0.57% | 2748.6만 |
|---|
| 2025.10.23 | ₩53,179 | ₩53,272 | ₩51,307 | ₩51,321 | -3.49% | 5266.4만 |
|---|
| 2025.10.22 | ₩52,885 | ₩53,740 | ₩52,016 | ₩53,192 | +0.58% | 3101만 |
|---|
| 2025.10.21 | ₩54,301 | ₩54,502 | ₩53,633 | ₩53,860 | -0.81% | 2988.2만 |
|---|
| 2025.10.20 | ₩54,395 | ₩54,622 | ₩53,927 | ₩54,528 | +0.25% | 2807.9만 |
|---|
| 2025.10.17 | ₩54,127 | ₩54,341 | ₩53,740 | ₩54,194 | +0.12% | 2052.4만 |
|---|
| 2025.10.16 | ₩54,021 | ₩54,221 | ₩53,700 | ₩53,940 | -0.15% | 1675.1만 |
|---|
| 2025.10.15 | ₩54,021 | ₩54,208 | ₩53,780 | ₩53,967 | -0.10% | 1823.3만 |
|---|
| 2025.10.14 | ₩53,192 | ₩54,234 | ₩53,138 | ₩54,194 | +1.88% | 2234.6만 |
|---|
| 2025.10.13 | ₩53,125 | ₩53,673 | ₩52,671 | ₩53,125 | 0.00% | 2645.4만 |
|---|
| 2025.10.10 | ₩53,793 | ₩54,274 | ₩53,219 | ₩53,259 | -0.99% | 3810.8만 |
|---|