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 | ₩57,216 | ₩57,977 | ₩54,517 | ₩55,639 | -2.76% | 9507.1만 |
| 2026.10.08 | ₩61,531 | ₩62,185 | ₩61,076 | ₩61,918 | +0.63% | 2278.2만 |
| 2026.10.07 | ₩61,811 | ₩62,225 | ₩61,117 | ₩61,143 | -1.08% | 1589.3만 |
| 2026.10.06 | ₩61,410 | ₩61,424 | ₩60,502 | ₩61,424 | +0.02% | 2148.7만 |
| 2026.10.05 | ₩61,370 | ₩61,477 | ₩60,729 | ₩61,250 | -0.20% | 2251.1만 |
| 2026.10.02 | ₩61,517 | ₩61,971 | ₩61,170 | ₩61,344 | -0.28% | 1976.3만 |
| 2026.10.01 | ₩61,263 | ₩61,718 | ₩61,170 | ₩61,424 | +0.26% | 2238.4만 |
| 2026.09.30 | ₩61,571 | ₩61,905 | ₩61,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,277 |
| -0.48% |
| 1996.1만 |
| 2026.09.29 | ₩62,199 | ₩62,666 | ₩61,424 | ₩61,424 | -1.25% | 1911.4만 |
|---|
| 2026.09.28 | ₩62,840 | ₩62,920 | ₩62,025 | ₩62,359 | -0.77% | 1694.4만 |
|---|
| 2026.09.25 | ₩63,094 | ₩63,200 | ₩62,653 | ₩62,893 | -0.32% | 1341.8만 |
|---|
| 2026.09.24 | ₩62,679 | ₩63,815 | ₩62,679 | ₩63,214 | +0.85% | 2103.9만 |
|---|
| 2026.09.23 | ₩62,252 | ₩62,933 | ₩61,664 | ₩62,145 | -0.17% | 2093.4만 |
|---|
| 2026.09.22 | ₩63,828 | ₩63,842 | ₩61,678 | ₩62,052 | -2.78% | 3268.1만 |
|---|
| 2026.09.21 | ₩64,363 | ₩64,590 | ₩63,534 | ₩63,695 | -1.04% | 1999.3만 |
|---|
| 2026.09.18 | ₩63,454 | ₩64,376 | ₩63,054 | ₩64,242 | +1.24% | 4552.8만 |
|---|
| 2026.09.17 | ₩66,660 | ₩66,781 | ₩64,550 | ₩64,563 | -3.15% | 2868.5만 |
|---|
| 2026.09.16 | ₩68,464 | ₩68,878 | ₩65,899 | ₩66,473 | -2.91% | 2432.7만 |
|---|
| 2026.09.15 | ₩68,277 | ₩69,025 | ₩68,277 | ₩68,731 | +0.67% | 1871.8만 |
|---|
| 2026.09.14 | ₩68,050 | ₩68,784 | ₩68,023 | ₩68,517 | +0.69% | 1811.7만 |
|---|
| 2026.09.11 | ₩67,195 | ₩67,889 | ₩67,088 | ₩67,609 | +0.62% | 1645.6만 |
|---|
| 2026.09.10 | ₩66,807 | ₩67,609 | ₩66,500 | ₩66,754 | -0.08% | 1847.6만 |
|---|
| 2026.09.09 | ₩67,048 | ₩67,181 | ₩65,218 | ₩66,447 | -0.90% | 2257.5만 |
|---|
| 2026.09.08 | ₩66,767 | ₩67,662 | ₩66,487 | ₩67,342 | +0.86% | 1603.6만 |
|---|
| 2026.09.04 | ₩67,529 | ₩67,742 | ₩66,901 | ₩66,981 | -0.81% | 1341.9만 |
|---|
| 2026.09.03 | ₩67,609 | ₩67,889 | ₩66,994 | ₩67,582 | -0.04% | 1799.9만 |
|---|
| 2026.09.02 | ₩67,462 | ₩67,916 | ₩66,994 | ₩67,088 | -0.55% | 1867.5만 |
|---|
| 2026.09.01 | ₩67,462 | ₩68,036 | ₩67,115 | ₩67,195 | -0.40% | 2018.8만 |
|---|
| 2026.08.31 | ₩66,874 | ₩67,515 | ₩66,674 | ₩66,821 | -0.08% | 2140.3만 |
|---|
| 2026.08.28 | ₩66,193 | ₩67,235 | ₩66,179 | ₩66,928 | +1.11% | 1579만 |
|---|
| 2026.08.27 | ₩66,206 | ₩66,660 | ₩65,618 | ₩66,033 | -0.26% | 1639만 |
|---|
| 2026.08.26 | ₩67,208 | ₩67,836 | ₩66,901 | ₩67,048 | -0.24% | 2072.1만 |
|---|
| 2026.08.25 | ₩66,794 | ₩67,235 | ₩66,513 | ₩67,128 | +0.50% | 2133.8만 |
|---|
| 2026.08.24 | ₩66,113 | ₩67,168 | ₩65,939 | ₩66,994 | +1.33% | 1949.9만 |
|---|
| 2026.08.21 | ₩65,952 | ₩66,420 | ₩65,685 | ₩66,059 | +0.16% | 1507.8만 |
|---|
| 2026.08.20 | ₩65,832 | ₩66,246 | ₩65,645 | ₩65,712 | -0.18% | 1254.6만 |
|---|
| 2026.08.19 | ₩64,924 | ₩66,260 | ₩64,910 | ₩65,939 | +1.56% | 1779.6만 |
|---|
| 2026.08.18 | ₩64,884 | ₩65,471 | ₩64,670 | ₩64,844 | -0.06% | 1437.6만 |
|---|
| 2026.08.17 | ₩64,443 | ₩65,031 | ₩64,122 | ₩64,202 | -0.37% | 1446.6만 |
|---|
| 2026.08.14 | ₩64,737 | ₩64,937 | ₩64,376 | ₩64,763 | +0.04% | 1506.2만 |
|---|
| 2026.08.13 | ₩62,826 | ₩64,443 | ₩62,786 | ₩64,416 | +2.53% | 1793.7만 |
|---|
| 2026.08.12 | ₩62,639 | ₩62,893 | ₩62,265 | ₩62,760 | +0.19% | 1212.1만 |
|---|
| 2026.08.11 | ₩62,653 | ₩63,388 | ₩62,519 | ₩63,147 | +0.79% | 1331.5만 |
|---|
| 2026.08.10 | ₩62,439 | ₩62,947 | ₩61,584 | ₩62,826 | +0.62% | 1546.3만 |
|---|
| 2026.08.07 | ₩61,905 | ₩62,867 | ₩61,571 | ₩62,867 | +1.55% | 2054.5만 |
|---|
| 2026.08.06 | ₩63,054 | ₩63,428 | ₩62,225 | ₩62,773 | -0.44% | 2429.7만 |
|---|
| 2026.08.05 | ₩61,450 | ₩62,666 | ₩60,235 | ₩62,078 | +1.02% | 3958.1만 |
|---|
| 2026.08.04 | ₩62,786 | ₩62,893 | ₩61,531 | ₩62,626 | -0.26% | 2374.9만 |
|---|
| 2026.08.03 | ₩63,214 | ₩63,868 | ₩62,987 | ₩63,267 | +0.08% | 2300.8만 |
|---|
| 2026.07.31 | ₩61,317 | ₩62,666 | ₩60,742 | ₩62,533 | +1.98% | 2829.1만 |
|---|
| 2026.07.30 | ₩61,985 | ₩62,907 | ₩61,090 | ₩61,597 | -0.63% | 2093.8만 |
|---|
| 2026.07.29 | ₩64,763 | ₩64,844 | ₩61,050 | ₩63,080 | -2.60% | 4139.6만 |
|---|
| 2026.07.28 | ₩63,922 | ₩65,471 | ₩63,855 | ₩64,376 | +0.71% | 2969.3만 |
|---|
| 2026.07.27 | ₩61,958 | ₩63,534 | ₩61,878 | ₩63,214 | +2.03% | 3041만 |
|---|
| 2026.07.24 | ₩58,886 | ₩62,038 | ₩58,418 | ₩61,958 | +5.22% | 4075.5만 |
|---|
| 2026.07.23 | ₩58,992 | ₩59,554 | ₩58,485 | ₩58,538 | -0.77% | 2801.4만 |
|---|
| 2026.07.22 | ₩60,168 | ₩60,275 | ₩58,992 | ₩59,166 | -1.67% | 2373.4만 |
|---|
| 2026.07.21 | ₩57,777 | ₩58,605 | ₩57,296 | ₩58,485 | +1.23% | 2034만 |
|---|
| 2026.07.20 | ₩57,817 | ₩58,325 | ₩57,630 | ₩58,111 | +0.51% | 2134.4만 |
|---|
| 2026.07.17 | ₩59,634 | ₩60,141 | ₩57,804 | ₩58,231 | -2.35% | 3101.4만 |
|---|
| 2026.07.16 | ₩57,443 | ₩59,073 | ₩57,296 | ₩58,618 | +2.05% | 2526만 |
|---|
| 2026.07.15 | ₩56,468 | ₩57,897 | ₩56,387 | ₩57,216 | +1.32% | 2302.9만 |
|---|
| 2026.07.14 | ₩56,962 | ₩57,189 | ₩56,387 | ₩56,735 | -0.40% | 1751.5만 |
|---|
| 2026.07.13 | ₩56,989 | ₩57,242 | ₩56,575 | ₩57,015 | +0.05% | 2478.2만 |
|---|
| 2026.07.10 | ₩55,586 | ₩56,695 | ₩55,225 | ₩56,267 | +1.23% | 2770.5만 |
|---|
| 2026.07.09 | ₩56,374 | ₩56,561 | ₩55,653 | ₩56,428 | +0.09% | 2821.6만 |
|---|
| 2026.07.08 | ₩56,748 | ₩57,763 | ₩56,441 | ₩56,708 | -0.07% | 2308.2만 |
|---|
| 2026.07.07 | ₩57,042 | ₩58,111 | ₩56,668 | ₩56,895 | -0.26% | 3468.2만 |
|---|
| 2026.07.06 | ₩57,309 | ₩57,657 | ₩55,613 | ₩56,200 | -1.93% | 5534.3만 |
|---|
| 2026.07.02 | ₩56,428 | ₩57,550 | ₩54,450 | ₩56,855 | +0.76% | 5901.9만 |
|---|
| 2026.07.01 | ₩56,628 | ₩57,176 | ₩55,426 | ₩56,094 | -0.94% | 5714만 |
|---|
| 2026.06.30 | ₩59,073 | ₩59,260 | ₩56,107 | ₩56,561 | -4.25% | 6054.3만 |
|---|
| 2026.06.29 | ₩60,876 | ₩61,250 | ₩57,149 | ₩58,912 | -3.23% | 5538.8만 |
|---|
| 2026.06.26 | ₩61,718 | ₩62,239 | ₩61,450 | ₩62,172 | +0.74% | 3813.3만 |
|---|
| 2026.06.25 | ₩60,836 | ₩61,798 | ₩60,555 | ₩61,544 | +1.16% | 1758.4만 |
|---|
| 2026.06.24 | ₩62,065 | ₩62,519 | ₩60,689 | ₩61,023 | -1.68% | 2528만 |
|---|
| 2026.06.23 | ₩61,063 | ₩62,586 | ₩60,649 | ₩62,426 | +2.23% | 2301.9만 |
|---|
| 2026.06.22 | ₩60,609 | ₩61,304 | ₩60,315 | ₩60,596 | -0.02% | 1929.3만 |
|---|
| 2026.06.18 | ₩61,170 | ₩61,531 | ₩60,596 | ₩60,609 | -0.92% | 6630.5만 |
|---|
| 2026.06.17 | ₩62,132 | ₩62,265 | ₩60,422 | ₩61,237 | -1.44% | 3348.2만 |
|---|
| 2026.06.16 | ₩62,920 | ₩63,321 | ₩61,865 | ₩62,426 | -0.79% | 2069.8만 |
|---|
| 2026.06.15 | ₩63,214 | ₩63,788 | ₩62,813 | ₩62,880 | -0.53% | 2420.9만 |
|---|
| 2026.06.12 | ₩63,334 | ₩64,403 | ₩62,786 | ₩64,269 | +1.48% | 2195.7만 |
|---|
| 2026.06.11 | ₩63,254 | ₩64,202 | ₩62,653 | ₩62,706 | -0.87% | 2688.9만 |
|---|
| 2026.06.10 | ₩62,065 | ₩62,826 | ₩61,384 | ₩62,720 | +1.05% | 2524만 |
|---|
| 2026.06.09 | ₩60,502 | ₩61,571 | ₩59,834 | ₩61,157 | +1.08% | 2475.8만 |
|---|
| 2026.06.08 | ₩60,515 | ₩61,223 | ₩60,248 | ₩60,702 | +0.31% | 1899.5만 |
|---|
| 2026.06.05 | ₩60,435 | ₩61,597 | ₩60,115 | ₩60,609 | +0.29% | 2312.1만 |
|---|
| 2026.06.04 | ₩62,973 | ₩63,241 | ₩59,179 | ₩59,941 | -4.82% | 3307.3만 |
|---|
| 2026.06.03 | ₩63,388 | ₩63,521 | ₩61,638 | ₩62,319 | -1.69% | 2786.2만 |
|---|
| 2026.06.02 | ₩63,828 | ₩64,309 | ₩63,147 | ₩63,949 | +0.19% | 1490.3만 |
|---|
| 2026.06.01 | ₩63,454 | ₩64,176 | ₩63,414 | ₩63,762 | +0.48% | 1464.8만 |
|---|
| 2026.05.29 | ₩64,202 | ₩64,336 | ₩63,241 | ₩63,868 | -0.52% | 4040.5만 |
|---|
| 2026.05.28 | ₩64,763 | ₩64,777 | ₩63,815 | ₩64,136 | -0.97% | 2071.4만 |
|---|
| 2026.05.27 | ₩64,697 | ₩65,405 | ₩64,283 | ₩64,443 | -0.39% | 1511만 |
|---|
| 2026.05.26 | ₩64,510 | ₩65,044 | ₩63,935 | ₩64,777 | +0.41% | 2301.4만 |
|---|
| 2026.05.22 | ₩64,790 | ₩64,817 | ₩64,189 | ₩64,590 | -0.31% | 1471.8만 |
|---|
| 2026.05.21 | ₩63,601 | ₩64,496 | ₩63,294 | ₩64,483 | +1.39% | 1584.2만 |
|---|
| 2026.05.20 | ₩63,762 | ₩64,242 | ₩63,441 | ₩63,882 | +0.19% | 1671.5만 |
|---|
| 2026.05.19 | ₩62,533 | ₩63,842 | ₩62,506 | ₩63,775 | +1.99% | 2459.4만 |
|---|
| 2026.05.18 | ₩62,252 | ₩62,813 | ₩61,197 | ₩62,466 | +0.34% | 2542.7만 |
|---|
| 2026.05.15 | ₩63,428 | ₩63,441 | ₩61,905 | ₩61,945 | -2.34% | 2335.7만 |
|---|
| 2026.05.14 | ₩63,401 | ₩63,454 | ₩62,666 | ₩62,867 | -0.84% | 1658.5만 |
|---|
| 2026.05.13 | ₩63,975 | ₩64,496 | ₩63,013 | ₩63,067 | -1.42% | 2121.3만 |
|---|
| 2026.05.12 | ₩63,721 | ₩64,363 | ₩63,147 | ₩64,029 | +0.48% | 1813.2만 |
|---|
| 2026.05.11 | ₩63,454 | ₩64,109 | ₩62,746 | ₩63,094 | -0.57% | 1856만 |
|---|
| 2026.05.08 | ₩63,067 | ₩63,401 | ₩62,720 | ₩63,080 | +0.02% | 1635만 |
|---|
| 2026.05.07 | ₩63,094 | ₩63,655 | ₩62,867 | ₩62,907 | -0.30% | 1884만 |
|---|
| 2026.05.06 | ₩63,013 | ₩63,601 | ₩62,666 | ₩63,374 | +0.57% | 1933.6만 |
|---|
| 2026.05.05 | ₩63,508 | ₩63,842 | ₩63,054 | ₩63,241 | -0.42% | 1514.8만 |
|---|
| 2026.05.04 | ₩63,882 | ₩63,962 | ₩63,227 | ₩63,548 | -0.52% | 1808만 |
|---|
| 2026.05.01 | ₩64,510 | ₩64,777 | ₩63,868 | ₩64,269 | -0.37% | 2412.3만 |
|---|
| 2026.04.30 | ₩62,599 | ₩64,189 | ₩62,559 | ₩64,162 | +2.50% | 3470.9만 |
|---|
| 2026.04.29 | ₩63,027 | ₩63,494 | ₩61,798 | ₩62,265 | -1.21% | 2419.6만 |
|---|
| 2026.04.28 | ₩64,109 | ₩64,363 | ₩62,252 | ₩63,107 | -1.56% | 2837만 |
|---|
| 2026.04.27 | ₩63,361 | ₩64,991 | ₩62,439 | ₩62,920 | -0.70% | 3792만 |
|---|
| 2026.04.24 | ₩62,867 | ₩63,241 | ₩61,958 | ₩61,958 | -1.44% | 2660.2만 |
|---|
| 2026.04.23 | ₩62,092 | ₩63,481 | ₩61,851 | ₩63,080 | +1.59% | 2275만 |
|---|
| 2026.04.22 | ₩61,290 | ₩61,651 | ₩60,342 | ₩61,424 | +0.22% | 2213만 |
|---|
| 2026.04.21 | ₩62,145 | ₩62,813 | ₩61,624 | ₩61,811 | -0.54% | 2897.8만 |
|---|
| 2026.04.20 | ₩62,239 | ₩62,746 | ₩61,798 | ₩62,038 | -0.32% | 1660.8만 |
|---|
| 2026.04.17 | ₩61,597 | ₩62,639 | ₩61,557 | ₩62,185 | +0.95% | 2000.5만 |
|---|
| 2026.04.16 | ₩60,422 | ₩62,599 | ₩60,168 | ₩62,492 | +3.43% | 2600.4만 |
|---|
| 2026.04.15 | ₩60,555 | ₩60,636 | ₩60,021 | ₩60,155 | -0.66% | 2623만 |
|---|
| 2026.04.14 | ₩59,807 | ₩60,756 | ₩59,139 | ₩60,756 | +1.59% | 3118.7만 |
|---|
| 2026.04.13 | ₩61,571 | ₩61,571 | ₩60,168 | ₩60,676 | -1.45% | 3292.1만 |
|---|
| 2026.04.10 | ₩62,907 | ₩62,920 | ₩61,384 | ₩61,504 | -2.23% | 2524.9만 |
|---|
| 2026.04.09 | ₩63,868 | ₩64,349 | ₩63,134 | ₩63,828 | -0.06% | 2937.7만 |
|---|
| 2026.04.08 | ₩63,962 | ₩64,336 | ₩62,947 | ₩64,176 | +0.33% | 3414.3만 |
|---|
| 2026.04.07 | ₩65,592 | ₩65,765 | ₩64,830 | ₩64,950 | -0.98% | 2194.6만 |
|---|
| 2026.04.06 | ₩65,992 | ₩66,433 | ₩65,498 | ₩65,659 | -0.51% | 1754.3만 |
|---|
| 2026.04.02 | ₩66,540 | ₩66,660 | ₩65,832 | ₩65,992 | -0.82% | 2273.8만 |
|---|
| 2026.04.01 | ₩66,888 | ₩67,021 | ₩65,685 | ₩65,979 | -1.36% | 2839.9만 |
|---|
| 2026.03.31 | ₩67,529 | ₩67,529 | ₩66,447 | ₩67,061 | -0.69% | 3051.5만 |
|---|
| 2026.03.30 | ₩67,956 | ₩68,023 | ₩66,994 | ₩67,195 | -1.12% | 2379.8만 |
|---|
| 2026.03.27 | ₩68,130 | ₩68,731 | ₩67,168 | ₩67,208 | -1.35% | 2627.3만 |
|---|
| 2026.03.26 | ₩67,555 | ₩68,464 | ₩67,368 | ₩67,783 | +0.34% | 2442.3만 |
|---|
| 2026.03.25 | ₩67,662 | ₩67,903 | ₩67,181 | ₩67,288 | -0.55% | 2192만 |
|---|
| 2026.03.24 | ₩67,529 | ₩69,038 | ₩67,435 | ₩68,010 | +0.71% | 2026.5만 |
|---|
| 2026.03.23 | ₩66,847 | ₩67,796 | ₩66,286 | ₩67,569 | +1.08% | 2639만 |
|---|
| 2026.03.20 | ₩66,447 | ₩67,409 | ₩66,113 | ₩66,767 | +0.48% | 6732.2만 |
|---|
| 2026.03.19 | ₩66,246 | ₩67,181 | ₩65,338 | ₩66,099 | -0.22% | 3123.5만 |
|---|
| 2026.03.18 | ₩67,288 | ₩67,435 | ₩65,966 | ₩66,246 | -1.55% | 3297.3만 |
|---|
| 2026.03.17 | ₩68,531 | ₩68,531 | ₩67,275 | ₩67,489 | -1.52% | 2376.5만 |
|---|
| 2026.03.16 | ₩68,611 | ₩68,744 | ₩67,796 | ₩68,090 | -0.76% | 2001.8만 |
|---|
| 2026.03.13 | ₩68,063 | ₩69,025 | ₩68,063 | ₩68,638 | +0.84% | 2178.1만 |
|---|
| 2026.03.12 | ₩67,395 | ₩68,063 | ₩66,540 | ₩67,636 | +0.36% | 2629.6만 |
|---|
| 2026.03.11 | ₩67,970 | ₩67,970 | ₩66,874 | ₩67,702 | -0.39% | 2155.4만 |
|---|
| 2026.03.10 | ₩67,208 | ₩67,889 | ₩66,821 | ₩67,742 | +0.80% | 2003.1만 |
|---|
| 2026.03.09 | ₩68,130 | ₩68,263 | ₩67,275 | ₩67,395 | -1.08% | 2905.7만 |
|---|
| 2026.03.06 | ₩68,250 | ₩68,464 | ₩67,342 | ₩68,290 | +0.06% | 2356.3만 |
|---|
| 2026.03.05 | ₩68,090 | ₩68,557 | ₩67,248 | ₩68,370 | +0.41% | 2753.4만 |
|---|
| 2026.03.04 | ₩67,342 | ₩68,678 | ₩66,994 | ₩68,397 | +1.57% | 2281.6만 |
|---|
| 2026.03.03 | ₩66,433 | ₩68,263 | ₩65,952 | ₩67,956 | +2.29% | 3158.7만 |
|---|
| 2026.03.02 | ₩66,767 | ₩67,141 | ₩66,300 | ₩66,767 | 0.00% | 2372.6만 |
|---|
| 2026.02.27 | ₩65,939 | ₩66,994 | ₩65,765 | ₩66,981 | +1.58% | 3469.4만 |
|---|
| 2026.02.26 | ₩65,805 | ₩66,113 | ₩65,284 | ₩65,311 | -0.75% | 2366.3만 |
|---|
| 2026.02.25 | ₩66,326 | ₩66,594 | ₩65,685 | ₩65,765 | -0.85% | 2169.3만 |
|---|
| 2026.02.24 | ₩66,500 | ₩66,901 | ₩65,979 | ₩66,607 | +0.16% | 2381.7만 |
|---|
| 2026.02.23 | ₩65,926 | ₩67,435 | ₩65,792 | ₩66,367 | +0.67% | 3011.3만 |
|---|
| 2026.02.20 | ₩65,498 | ₩65,912 | ₩64,830 | ₩65,792 | +0.45% | 2545.7만 |
|---|
| 2026.02.19 | ₩65,311 | ₩65,659 | ₩64,777 | ₩64,977 | -0.51% | 2653.1만 |
|---|
| 2026.02.18 | ₩64,977 | ₩65,391 | ₩63,895 | ₩64,189 | -1.21% | 2931.8만 |
|---|
| 2026.02.17 | ₩65,859 | ₩66,126 | ₩65,164 | ₩65,365 | -0.75% | 2432.8만 |
|---|
| 2026.02.13 | ₩65,672 | ₩66,033 | ₩64,964 | ₩65,471 | -0.31% | 3199.9만 |
|---|
| 2026.02.12 | ₩65,325 | ₩67,115 | ₩65,325 | ₩66,073 | +1.15% | 5613.1만 |
|---|
| 2026.02.11 | ₩63,027 | ₩65,645 | ₩63,013 | ₩65,418 | +3.79% | 4893.3만 |
|---|
| 2026.02.10 | ₩62,813 | ₩63,842 | ₩62,479 | ₩63,307 | +0.79% | 3214.7만 |
|---|
| 2026.02.09 | ₩61,664 | ₩62,880 | ₩61,210 | ₩62,813 | +1.86% | 2695.5만 |
|---|
| 2026.02.06 | ₩62,746 | ₩63,120 | ₩61,531 | ₩61,865 | -1.41% | 3609.5만 |
|---|
| 2026.02.05 | ₩63,067 | ₩63,561 | ₩62,319 | ₩62,920 | -0.23% | 4286.7만 |
|---|
| 2026.02.04 | ₩62,492 | ₩63,521 | ₩61,678 | ₩62,800 | +0.49% | 4621.3만 |
|---|
| 2026.02.03 | ₩59,634 | ₩62,466 | ₩59,447 | ₩61,784 | +3.61% | 6029.9만 |
|---|
| 2026.02.02 | ₩59,554 | ₩60,756 | ₩58,618 | ₩59,594 | +0.07% | 6453.9만 |
|---|
| 2026.01.30 | ₩56,120 | ₩59,620 | ₩55,279 | ₩59,473 | +5.97% | 1.2억 |
|---|
| 2026.01.29 | ₩52,874 | ₩53,836 | ₩52,741 | ₩53,181 | +0.58% | 4434.8만 |
|---|
| 2026.01.28 | ₩52,647 | ₩53,248 | ₩52,580 | ₩52,647 | 0.00% | 2441.3만 |
|---|
| 2026.01.27 | ₩52,981 | ₩53,008 | ₩52,353 | ₩52,527 | -0.86% | 2610.9만 |
|---|
| 2026.01.26 | ₩53,008 | ₩53,168 | ₩52,807 | ₩52,928 | -0.15% | 2108.2만 |
|---|
| 2026.01.23 | ₩52,700 | ₩52,847 | ₩52,179 | ₩52,794 | +0.18% | 2184.9만 |
|---|
| 2026.01.22 | ₩52,527 | ₩53,021 | ₩52,433 | ₩52,741 | +0.41% | 1888.1만 |
|---|
| 2026.01.21 | ₩52,233 | ₩52,527 | ₩52,046 | ₩52,420 | +0.36% | 2115.9만 |
|---|
| 2026.01.20 | ₩51,952 | ₩52,393 | ₩51,672 | ₩52,206 | +0.49% | 3065.1만 |
|---|
| 2026.01.16 | ₩52,233 | ₩52,567 | ₩51,966 | ₩51,979 | -0.49% | 3898만 |
|---|
| 2026.01.15 | ₩53,208 | ₩53,248 | ₩52,420 | ₩52,580 | -1.18% | 2648.3만 |
|---|
| 2026.01.14 | ₩52,260 | ₩53,235 | ₩52,233 | ₩53,208 | +1.81% | 2571.5만 |
|---|
| 2026.01.13 | ₩53,221 | ₩53,328 | ₩51,832 | ₩52,113 | -2.08% | 3725.6만 |
|---|
| 2026.01.12 | ₩53,195 | ₩53,515 | ₩52,781 | ₩53,221 | +0.05% | 3125.9만 |
|---|
| 2026.01.09 | ₩54,197 | ₩54,450 | ₩53,823 | ₩54,050 | -0.27% | 3210.9만 |
|---|
| 2026.01.08 | ₩53,662 | ₩54,410 | ₩53,515 | ₩54,197 | +1.00% | 2810.3만 |
|---|
| 2026.01.07 | ₩54,170 | ₩54,504 | ₩53,422 | ₩53,609 | -1.04% | 2683.4만 |
|---|
| 2026.01.06 | ₩53,889 | ₩54,050 | ₩53,422 | ₩53,836 | -0.10% | 3275.8만 |
|---|
| 2026.01.05 | ₩54,010 | ₩54,130 | ₩53,208 | ₩53,742 | -0.49% | 4309.2만 |
|---|
| 2026.01.02 | ₩54,464 | ₩54,637 | ₩53,836 | ₩54,130 | -0.61% | 3085.7만 |
|---|
| 2025.12.31 | ₩54,384 | ₩54,718 | ₩54,330 | ₩54,410 | +0.05% | 1745.5만 |
|---|
| 2025.12.30 | ₩54,076 | ₩54,464 | ₩53,996 | ₩54,370 | +0.54% | 1558.1만 |
|---|
| 2025.12.29 | ₩54,116 | ₩54,370 | ₩53,943 | ₩54,076 | -0.07% | 1684.7만 |
|---|
| 2025.12.26 | ₩53,796 | ₩54,157 | ₩53,796 | ₩54,076 | +0.52% | 1187.5만 |
|---|
| 2025.12.24 | ₩53,342 | ₩53,889 | ₩53,288 | ₩53,863 | +0.98% | 795만 |
|---|
| 2025.12.23 | ₩53,435 | ₩53,702 | ₩53,262 | ₩53,328 | -0.20% | 1976.2만 |
|---|
| 2025.12.22 | ₩53,061 | ₩53,515 | ₩52,981 | ₩53,408 | +0.65% | 2111.2만 |
|---|
| 2025.12.19 | ₩53,622 | ₩53,756 | ₩53,181 | ₩53,195 | -0.80% | 5334.5만 |
|---|
| 2025.12.18 | ₩54,477 | ₩54,651 | ₩53,956 | ₩53,983 | -0.91% | 1882.3만 |
|---|
| 2025.12.17 | ₩54,477 | ₩54,637 | ₩54,063 | ₩54,611 | +0.25% | 2231.6만 |
|---|
| 2025.12.16 | ₩54,637 | ₩54,771 | ₩54,304 | ₩54,437 | -0.37% | 2271만 |
|---|
| 2025.12.15 | ₩54,637 | ₩55,185 | ₩54,504 | ₩54,504 | -0.24% | 3472.6만 |
|---|
| 2025.12.12 | ₩53,729 | ₩54,744 | ₩53,569 | ₩54,624 | +1.67% | 2060만 |
|---|
| 2025.12.11 | ₩53,435 | ₩54,170 | ₩53,395 | ₩53,729 | +0.55% | 2189.5만 |
|---|
| 2025.12.10 | ₩53,702 | ₩53,783 | ₩53,008 | ₩53,328 | -0.70% | 4005.3만 |
|---|
| 2025.12.09 | ₩55,078 | ₩55,412 | ₩53,582 | ₩53,622 | -2.64% | 3177.1만 |
|---|
| 2025.12.08 | ₩55,773 | ₩55,773 | ₩54,664 | ₩55,172 | -1.08% | 2293.2만 |
|---|
| 2025.12.05 | ₩55,118 | ₩56,187 | ₩55,092 | ₩55,693 | +1.04% | 2780.3만 |
|---|
| 2025.12.04 | ₩54,584 | ₩55,239 | ₩54,330 | ₩55,118 | +0.98% | 2838.2만 |
|---|
| 2025.12.03 | ₩54,424 | ₩55,199 | ₩54,317 | ₩54,330 | -0.17% | 1991.1만 |
|---|
| 2025.12.02 | ₩54,437 | ₩54,450 | ₩53,916 | ₩54,250 | -0.34% | 2319.4만 |
|---|
| 2025.12.01 | ₩54,718 | ₩54,891 | ₩54,344 | ₩54,424 | -0.54% | 1965.6만 |
|---|
| 2025.11.28 | ₩54,531 | ₩54,945 | ₩54,384 | ₩54,918 | +0.71% | 992.6만 |
|---|
| 2025.11.26 | ₩54,223 | ₩54,731 | ₩54,183 | ₩54,611 | +0.71% | 1518.6만 |
|---|
| 2025.11.25 | ₩54,223 | ₩54,504 | ₩53,983 | ₩54,223 | 0.00% | 2437.5만 |
|---|
| 2025.11.24 | ₩55,239 | ₩55,386 | ₩53,636 | ₩53,716 | -2.76% | 4480.5만 |
|---|
| 2025.11.21 | ₩54,330 | ₩55,586 | ₩53,996 | ₩55,078 | +1.38% | 3203.8만 |
|---|
| 2025.11.20 | ₩54,971 | ₩55,359 | ₩54,304 | ₩54,450 | -0.95% | 3217.4만 |
|---|
| 2025.11.19 | ₩55,439 | ₩55,586 | ₩54,691 | ₩55,025 | -0.75% | 2189.5만 |
|---|
| 2025.11.18 | ₩54,811 | ₩55,439 | ₩54,758 | ₩55,412 | +1.10% | 2406.8만 |
|---|
| 2025.11.17 | ₩54,851 | ₩55,145 | ₩54,611 | ₩54,784 | -0.12% | 2162.1만 |
|---|
| 2025.11.14 | ₩55,199 | ₩55,332 | ₩54,304 | ₩54,851 | -0.63% | 2936.9만 |
|---|
| 2025.11.13 | ₩54,557 | ₩55,746 | ₩54,424 | ₩54,918 | +0.66% | 3048.7만 |
|---|
| 2025.11.12 | ₩54,477 | ₩54,718 | ₩54,424 | ₩54,504 | +0.05% | 1783.4만 |
|---|
| 2025.11.11 | ₩53,502 | ₩54,477 | ₩53,489 | ₩54,370 | +1.62% | 2536.1만 |
|---|
| 2025.11.10 | ₩53,302 | ₩53,636 | ₩52,861 | ₩53,235 | -0.13% | 2241.4만 |
|---|
| 2025.11.07 | ₩53,355 | ₩53,863 | ₩52,981 | ₩53,475 | +0.23% | 2839만 |
|---|
| 2025.11.06 | ₩52,794 | ₩53,288 | ₩52,607 | ₩53,195 | +0.76% | 3095만 |
|---|
| 2025.11.05 | ₩52,540 | ₩53,128 | ₩52,447 | ₩53,021 | +0.92% | 2294.7만 |
|---|
| 2025.11.04 | ₩52,861 | ₩52,994 | ₩52,326 | ₩52,527 | -0.63% | 3363.3만 |
|---|
| 2025.11.03 | ₩52,781 | ₩52,914 | ₩51,886 | ₩52,727 | -0.10% | 3985.1만 |
|---|
| 2025.10.31 | ₩52,073 | ₩53,382 | ₩51,805 | ₩53,088 | +1.95% | 5218.2만 |
|---|
| 2025.10.30 | ₩53,462 | ₩53,689 | ₩51,792 | ₩52,046 | -2.65% | 4737.1만 |
|---|
| 2025.10.29 | ₩54,678 | ₩55,199 | ₩52,994 | ₩53,716 | -1.76% | 5373만 |
|---|
| 2025.10.28 | ₩52,300 | ₩52,794 | ₩52,033 | ₩52,527 | +0.43% | 3071.9만 |
|---|
| 2025.10.27 | ₩51,846 | ₩52,487 | ₩51,792 | ₩52,407 | +1.08% | 2748.7만 |
|---|
| 2025.10.24 | ₩51,565 | ₩51,992 | ₩51,485 | ₩51,859 | +0.57% | 2748.6만 |
|---|
| 2025.10.23 | ₩53,155 | ₩53,248 | ₩51,284 | ₩51,298 | -3.49% | 5266.4만 |
|---|
| 2025.10.22 | ₩52,861 | ₩53,716 | ₩51,992 | ₩53,168 | +0.58% | 3101만 |
|---|
| 2025.10.21 | ₩54,277 | ₩54,477 | ₩53,609 | ₩53,836 | -0.81% | 2988.2만 |
|---|
| 2025.10.20 | ₩54,370 | ₩54,597 | ₩53,903 | ₩54,504 | +0.25% | 2807.9만 |
|---|
| 2025.10.17 | ₩54,103 | ₩54,317 | ₩53,716 | ₩54,170 | +0.12% | 2052.4만 |
|---|
| 2025.10.16 | ₩53,996 | ₩54,197 | ₩53,676 | ₩53,916 | -0.15% | 1675.1만 |
|---|
| 2025.10.15 | ₩53,996 | ₩54,183 | ₩53,756 | ₩53,943 | -0.10% | 1823.3만 |
|---|
| 2025.10.14 | ₩53,168 | ₩54,210 | ₩53,115 | ₩54,170 | +1.88% | 2234.6만 |
|---|
| 2025.10.13 | ₩53,101 | ₩53,649 | ₩52,647 | ₩53,101 | 0.00% | 2645.4만 |
|---|
| 2025.10.10 | ₩53,769 | ₩54,250 | ₩53,195 | ₩53,235 | -0.99% | 3810.8만 |
|---|