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 | ₩57,456 | ₩58,221 | ₩54,746 | ₩55,873 | -2.76% | 9507.1만 |
| 2026.10.08 | ₩61,789 | ₩62,446 | ₩61,333 | ₩62,178 | +0.63% | 2278.2만 |
| 2026.10.07 | ₩62,071 | ₩62,487 | ₩61,373 | ₩61,400 | -1.08% | 1589.3만 |
| 2026.10.06 | ₩61,668 | ₩61,682 | ₩60,756 | ₩61,682 | +0.02% | 2148.7만 |
| 2026.10.05 | ₩61,628 | ₩61,735 | ₩60,984 | ₩61,507 | -0.20% | 2251.1만 |
| 2026.10.02 | ₩61,776 | ₩62,232 | ₩61,427 | ₩61,601 | -0.28% | 1976.3만 |
| 2026.10.01 | ₩61,521 | ₩61,977 | ₩61,427 | ₩61,682 | +0.26% | 2238.4만 |
| 2026.09.30 | ₩61,829 | ₩62,165 | ₩61,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,534 |
| -0.48% |
| 1996.1만 |
| 2026.09.29 | ₩62,460 | ₩62,929 | ₩61,682 | ₩61,682 | -1.25% | 1911.4만 |
|---|
| 2026.09.28 | ₩63,104 | ₩63,184 | ₩62,285 | ₩62,621 | -0.77% | 1694.4만 |
|---|
| 2026.09.25 | ₩63,359 | ₩63,466 | ₩62,916 | ₩63,157 | -0.32% | 1341.8만 |
|---|
| 2026.09.24 | ₩62,943 | ₩64,083 | ₩62,943 | ₩63,479 | +0.85% | 2103.9만 |
|---|
| 2026.09.23 | ₩62,513 | ₩63,198 | ₩61,923 | ₩62,406 | -0.17% | 2093.4만 |
|---|
| 2026.09.22 | ₩64,096 | ₩64,110 | ₩61,937 | ₩62,312 | -2.78% | 3268.1만 |
|---|
| 2026.09.21 | ₩64,633 | ₩64,861 | ₩63,801 | ₩63,962 | -1.04% | 1999.3만 |
|---|
| 2026.09.18 | ₩63,721 | ₩64,646 | ₩63,318 | ₩64,512 | +1.24% | 4552.8만 |
|---|
| 2026.09.17 | ₩66,940 | ₩67,061 | ₩64,821 | ₩64,834 | -3.15% | 2868.5만 |
|---|
| 2026.09.16 | ₩68,751 | ₩69,167 | ₩66,176 | ₩66,753 | -2.91% | 2432.7만 |
|---|
| 2026.09.15 | ₩68,564 | ₩69,315 | ₩68,564 | ₩69,020 | +0.67% | 1871.8만 |
|---|
| 2026.09.14 | ₩68,335 | ₩69,073 | ₩68,309 | ₩68,805 | +0.69% | 1811.7만 |
|---|
| 2026.09.11 | ₩67,477 | ₩68,175 | ₩67,370 | ₩67,893 | +0.62% | 1645.6만 |
|---|
| 2026.09.10 | ₩67,088 | ₩67,893 | ₩66,779 | ₩67,034 | -0.08% | 1847.6만 |
|---|
| 2026.09.09 | ₩67,329 | ₩67,464 | ₩65,492 | ₩66,726 | -0.90% | 2257.5만 |
|---|
| 2026.09.08 | ₩67,048 | ₩67,946 | ₩66,766 | ₩67,625 | +0.86% | 1603.6만 |
|---|
| 2026.09.04 | ₩67,812 | ₩68,027 | ₩67,182 | ₩67,262 | -0.81% | 1341.9만 |
|---|
| 2026.09.03 | ₩67,893 | ₩68,175 | ₩67,276 | ₩67,866 | -0.04% | 1799.9만 |
|---|
| 2026.09.02 | ₩67,745 | ₩68,201 | ₩67,276 | ₩67,370 | -0.55% | 1867.5만 |
|---|
| 2026.09.01 | ₩67,745 | ₩68,322 | ₩67,396 | ₩67,477 | -0.40% | 2018.8만 |
|---|
| 2026.08.31 | ₩67,155 | ₩67,799 | ₩66,954 | ₩67,101 | -0.08% | 2140.3만 |
|---|
| 2026.08.28 | ₩66,471 | ₩67,517 | ₩66,457 | ₩67,209 | +1.11% | 1579만 |
|---|
| 2026.08.27 | ₩66,484 | ₩66,940 | ₩65,894 | ₩66,310 | -0.26% | 1639만 |
|---|
| 2026.08.26 | ₩67,490 | ₩68,121 | ₩67,182 | ₩67,329 | -0.24% | 2072.1만 |
|---|
| 2026.08.25 | ₩67,075 | ₩67,517 | ₩66,793 | ₩67,410 | +0.50% | 2133.8만 |
|---|
| 2026.08.24 | ₩66,390 | ₩67,450 | ₩66,216 | ₩67,276 | +1.33% | 1949.9만 |
|---|
| 2026.08.21 | ₩66,229 | ₩66,699 | ₩65,961 | ₩66,337 | +0.16% | 1507.8만 |
|---|
| 2026.08.20 | ₩66,109 | ₩66,524 | ₩65,921 | ₩65,988 | -0.18% | 1254.6만 |
|---|
| 2026.08.19 | ₩65,196 | ₩66,538 | ₩65,183 | ₩66,216 | +1.56% | 1779.6만 |
|---|
| 2026.08.18 | ₩65,156 | ₩65,746 | ₩64,942 | ₩65,116 | -0.06% | 1437.6만 |
|---|
| 2026.08.17 | ₩64,713 | ₩65,304 | ₩64,392 | ₩64,472 | -0.37% | 1446.6만 |
|---|
| 2026.08.14 | ₩65,009 | ₩65,210 | ₩64,646 | ₩65,035 | +0.04% | 1506.2만 |
|---|
| 2026.08.13 | ₩63,090 | ₩64,713 | ₩63,050 | ₩64,687 | +2.53% | 1793.7만 |
|---|
| 2026.08.12 | ₩62,902 | ₩63,157 | ₩62,527 | ₩63,023 | +0.19% | 1212.1만 |
|---|
| 2026.08.11 | ₩62,916 | ₩63,654 | ₩62,782 | ₩63,412 | +0.79% | 1331.5만 |
|---|
| 2026.08.10 | ₩62,701 | ₩63,211 | ₩61,843 | ₩63,090 | +0.62% | 1546.3만 |
|---|
| 2026.08.07 | ₩62,165 | ₩63,131 | ₩61,829 | ₩63,131 | +1.55% | 2054.5만 |
|---|
| 2026.08.06 | ₩63,318 | ₩63,694 | ₩62,487 | ₩63,037 | -0.44% | 2429.7만 |
|---|
| 2026.08.05 | ₩61,709 | ₩62,929 | ₩60,488 | ₩62,339 | +1.02% | 3958.1만 |
|---|
| 2026.08.04 | ₩63,050 | ₩63,157 | ₩61,789 | ₩62,889 | -0.26% | 2374.9만 |
|---|
| 2026.08.03 | ₩63,479 | ₩64,137 | ₩63,251 | ₩63,533 | +0.08% | 2300.8만 |
|---|
| 2026.07.31 | ₩61,574 | ₩62,929 | ₩60,998 | ₩62,795 | +1.98% | 2829.1만 |
|---|
| 2026.07.30 | ₩62,245 | ₩63,171 | ₩61,346 | ₩61,856 | -0.63% | 2093.8만 |
|---|
| 2026.07.29 | ₩65,035 | ₩65,116 | ₩61,306 | ₩63,345 | -2.60% | 4139.6만 |
|---|
| 2026.07.28 | ₩64,190 | ₩65,746 | ₩64,123 | ₩64,646 | +0.71% | 2969.3만 |
|---|
| 2026.07.27 | ₩62,218 | ₩63,801 | ₩62,138 | ₩63,479 | +2.03% | 3041만 |
|---|
| 2026.07.24 | ₩59,133 | ₩62,299 | ₩58,663 | ₩62,218 | +5.22% | 4075.5만 |
|---|
| 2026.07.23 | ₩59,240 | ₩59,804 | ₩58,730 | ₩58,784 | -0.77% | 2801.4만 |
|---|
| 2026.07.22 | ₩60,421 | ₩60,528 | ₩59,240 | ₩59,415 | -1.67% | 2373.4만 |
|---|
| 2026.07.21 | ₩58,019 | ₩58,851 | ₩57,537 | ₩58,730 | +1.23% | 2034만 |
|---|
| 2026.07.20 | ₩58,060 | ₩58,569 | ₩57,872 | ₩58,355 | +0.51% | 2134.4만 |
|---|
| 2026.07.17 | ₩59,884 | ₩60,394 | ₩58,046 | ₩58,476 | -2.35% | 3101.4만 |
|---|
| 2026.07.16 | ₩57,684 | ₩59,321 | ₩57,537 | ₩58,865 | +2.05% | 2526만 |
|---|
| 2026.07.15 | ₩56,705 | ₩58,140 | ₩56,624 | ₩57,456 | +1.32% | 2302.9만 |
|---|
| 2026.07.14 | ₩57,201 | ₩57,429 | ₩56,624 | ₩56,973 | -0.40% | 1751.5만 |
|---|
| 2026.07.13 | ₩57,228 | ₩57,483 | ₩56,812 | ₩57,255 | +0.05% | 2478.2만 |
|---|
| 2026.07.10 | ₩55,819 | ₩56,933 | ₩55,457 | ₩56,504 | +1.23% | 2770.5만 |
|---|
| 2026.07.09 | ₩56,611 | ₩56,799 | ₩55,886 | ₩56,665 | +0.09% | 2821.6만 |
|---|
| 2026.07.08 | ₩56,986 | ₩58,006 | ₩56,678 | ₩56,946 | -0.07% | 2308.2만 |
|---|
| 2026.07.07 | ₩57,282 | ₩58,355 | ₩56,906 | ₩57,134 | -0.26% | 3468.2만 |
|---|
| 2026.07.06 | ₩57,550 | ₩57,899 | ₩55,846 | ₩56,436 | -1.93% | 5534.3만 |
|---|
| 2026.07.02 | ₩56,665 | ₩57,791 | ₩54,679 | ₩57,094 | +0.76% | 5901.9만 |
|---|
| 2026.07.01 | ₩56,866 | ₩57,416 | ₩55,658 | ₩56,329 | -0.94% | 5714만 |
|---|
| 2026.06.30 | ₩59,321 | ₩59,508 | ₩56,343 | ₩56,799 | -4.25% | 6054.3만 |
|---|
| 2026.06.29 | ₩61,132 | ₩61,507 | ₩57,389 | ₩59,160 | -3.23% | 5538.8만 |
|---|
| 2026.06.26 | ₩61,977 | ₩62,500 | ₩61,709 | ₩62,433 | +0.74% | 3813.3만 |
|---|
| 2026.06.25 | ₩61,091 | ₩62,057 | ₩60,810 | ₩61,802 | +1.16% | 1758.4만 |
|---|
| 2026.06.24 | ₩62,326 | ₩62,782 | ₩60,944 | ₩61,279 | -1.68% | 2528만 |
|---|
| 2026.06.23 | ₩61,320 | ₩62,849 | ₩60,904 | ₩62,688 | +2.23% | 2301.9만 |
|---|
| 2026.06.22 | ₩60,863 | ₩61,561 | ₩60,568 | ₩60,850 | -0.02% | 1929.3만 |
|---|
| 2026.06.18 | ₩61,427 | ₩61,789 | ₩60,850 | ₩60,863 | -0.92% | 6630.5만 |
|---|
| 2026.06.17 | ₩62,393 | ₩62,527 | ₩60,676 | ₩61,494 | -1.44% | 3348.2만 |
|---|
| 2026.06.16 | ₩63,184 | ₩63,587 | ₩62,124 | ₩62,688 | -0.79% | 2069.8만 |
|---|
| 2026.06.15 | ₩63,479 | ₩64,056 | ₩63,077 | ₩63,144 | -0.53% | 2420.9만 |
|---|
| 2026.06.12 | ₩63,600 | ₩64,673 | ₩63,050 | ₩64,539 | +1.48% | 2195.7만 |
|---|
| 2026.06.11 | ₩63,520 | ₩64,472 | ₩62,916 | ₩62,970 | -0.87% | 2688.9만 |
|---|
| 2026.06.10 | ₩62,326 | ₩63,090 | ₩61,641 | ₩62,983 | +1.05% | 2524만 |
|---|
| 2026.06.09 | ₩60,756 | ₩61,829 | ₩60,085 | ₩61,413 | +1.08% | 2475.8만 |
|---|
| 2026.06.08 | ₩60,769 | ₩61,480 | ₩60,501 | ₩60,957 | +0.31% | 1899.5만 |
|---|
| 2026.06.05 | ₩60,689 | ₩61,856 | ₩60,367 | ₩60,863 | +0.29% | 2312.1만 |
|---|
| 2026.06.04 | ₩63,238 | ₩63,506 | ₩59,428 | ₩60,193 | -4.82% | 3307.3만 |
|---|
| 2026.06.03 | ₩63,654 | ₩63,788 | ₩61,896 | ₩62,581 | -1.69% | 2786.2만 |
|---|
| 2026.06.02 | ₩64,096 | ₩64,579 | ₩63,412 | ₩64,217 | +0.19% | 1490.3만 |
|---|
| 2026.06.01 | ₩63,721 | ₩64,445 | ₩63,681 | ₩64,029 | +0.48% | 1464.8만 |
|---|
| 2026.05.29 | ₩64,472 | ₩64,606 | ₩63,506 | ₩64,137 | -0.52% | 4040.5만 |
|---|
| 2026.05.28 | ₩65,035 | ₩65,049 | ₩64,083 | ₩64,405 | -0.97% | 2071.4만 |
|---|
| 2026.05.27 | ₩64,968 | ₩65,679 | ₩64,552 | ₩64,713 | -0.39% | 1511만 |
|---|
| 2026.05.26 | ₩64,781 | ₩65,317 | ₩64,204 | ₩65,049 | +0.41% | 2301.4만 |
|---|
| 2026.05.22 | ₩65,062 | ₩65,089 | ₩64,459 | ₩64,861 | -0.31% | 1471.8만 |
|---|
| 2026.05.21 | ₩63,868 | ₩64,767 | ₩63,560 | ₩64,754 | +1.39% | 1584.2만 |
|---|
| 2026.05.20 | ₩64,029 | ₩64,512 | ₩63,707 | ₩64,150 | +0.19% | 1671.5만 |
|---|
| 2026.05.19 | ₩62,795 | ₩64,110 | ₩62,768 | ₩64,043 | +1.99% | 2459.4만 |
|---|
| 2026.05.18 | ₩62,513 | ₩63,077 | ₩61,454 | ₩62,728 | +0.34% | 2542.7만 |
|---|
| 2026.05.15 | ₩63,694 | ₩63,707 | ₩62,165 | ₩62,205 | -2.34% | 2335.7만 |
|---|
| 2026.05.14 | ₩63,667 | ₩63,721 | ₩62,929 | ₩63,131 | -0.84% | 1658.5만 |
|---|
| 2026.05.13 | ₩64,244 | ₩64,767 | ₩63,278 | ₩63,332 | -1.42% | 2121.3만 |
|---|
| 2026.05.12 | ₩63,989 | ₩64,633 | ₩63,412 | ₩64,298 | +0.48% | 1813.2만 |
|---|
| 2026.05.11 | ₩63,721 | ₩64,378 | ₩63,010 | ₩63,359 | -0.57% | 1856만 |
|---|
| 2026.05.08 | ₩63,332 | ₩63,667 | ₩62,983 | ₩63,345 | +0.02% | 1635만 |
|---|
| 2026.05.07 | ₩63,359 | ₩63,922 | ₩63,131 | ₩63,171 | -0.30% | 1884만 |
|---|
| 2026.05.06 | ₩63,278 | ₩63,868 | ₩62,929 | ₩63,640 | +0.57% | 1933.6만 |
|---|
| 2026.05.05 | ₩63,774 | ₩64,110 | ₩63,318 | ₩63,506 | -0.42% | 1514.8만 |
|---|
| 2026.05.04 | ₩64,150 | ₩64,231 | ₩63,493 | ₩63,815 | -0.52% | 1808만 |
|---|
| 2026.05.01 | ₩64,781 | ₩65,049 | ₩64,137 | ₩64,539 | -0.37% | 2412.3만 |
|---|
| 2026.04.30 | ₩62,862 | ₩64,459 | ₩62,822 | ₩64,432 | +2.50% | 3470.9만 |
|---|
| 2026.04.29 | ₩63,291 | ₩63,761 | ₩62,057 | ₩62,527 | -1.21% | 2419.6만 |
|---|
| 2026.04.28 | ₩64,378 | ₩64,633 | ₩62,513 | ₩63,372 | -1.56% | 2837만 |
|---|
| 2026.04.27 | ₩63,627 | ₩65,263 | ₩62,701 | ₩63,184 | -0.70% | 3792만 |
|---|
| 2026.04.24 | ₩63,131 | ₩63,506 | ₩62,218 | ₩62,218 | -1.44% | 2660.2만 |
|---|
| 2026.04.23 | ₩62,352 | ₩63,748 | ₩62,111 | ₩63,345 | +1.59% | 2275만 |
|---|
| 2026.04.22 | ₩61,548 | ₩61,910 | ₩60,595 | ₩61,682 | +0.22% | 2213만 |
|---|
| 2026.04.21 | ₩62,406 | ₩63,077 | ₩61,883 | ₩62,071 | -0.54% | 2897.8만 |
|---|
| 2026.04.20 | ₩62,500 | ₩63,010 | ₩62,057 | ₩62,299 | -0.32% | 1660.8만 |
|---|
| 2026.04.17 | ₩61,856 | ₩62,902 | ₩61,816 | ₩62,446 | +0.95% | 2000.5만 |
|---|
| 2026.04.16 | ₩60,676 | ₩62,862 | ₩60,421 | ₩62,755 | +3.43% | 2600.4만 |
|---|
| 2026.04.15 | ₩60,810 | ₩60,890 | ₩60,273 | ₩60,407 | -0.66% | 2623만 |
|---|
| 2026.04.14 | ₩60,059 | ₩61,011 | ₩59,388 | ₩61,011 | +1.59% | 3118.7만 |
|---|
| 2026.04.13 | ₩61,829 | ₩61,829 | ₩60,421 | ₩60,930 | -1.45% | 3292.1만 |
|---|
| 2026.04.10 | ₩63,171 | ₩63,184 | ₩61,641 | ₩61,762 | -2.23% | 2524.9만 |
|---|
| 2026.04.09 | ₩64,137 | ₩64,620 | ₩63,399 | ₩64,096 | -0.06% | 2937.7만 |
|---|
| 2026.04.08 | ₩64,231 | ₩64,606 | ₩63,211 | ₩64,445 | +0.33% | 3414.3만 |
|---|
| 2026.04.07 | ₩65,867 | ₩66,042 | ₩65,103 | ₩65,223 | -0.98% | 2194.6만 |
|---|
| 2026.04.06 | ₩66,270 | ₩66,712 | ₩65,773 | ₩65,934 | -0.51% | 1754.3만 |
|---|
| 2026.04.02 | ₩66,820 | ₩66,940 | ₩66,109 | ₩66,270 | -0.82% | 2273.8만 |
|---|
| 2026.04.01 | ₩67,168 | ₩67,303 | ₩65,961 | ₩66,256 | -1.36% | 2839.9만 |
|---|
| 2026.03.31 | ₩67,812 | ₩67,812 | ₩66,726 | ₩67,343 | -0.69% | 3051.5만 |
|---|
| 2026.03.30 | ₩68,242 | ₩68,309 | ₩67,276 | ₩67,477 | -1.12% | 2379.8만 |
|---|
| 2026.03.27 | ₩68,416 | ₩69,020 | ₩67,450 | ₩67,490 | -1.35% | 2627.3만 |
|---|
| 2026.03.26 | ₩67,839 | ₩68,751 | ₩67,651 | ₩68,067 | +0.34% | 2442.3만 |
|---|
| 2026.03.25 | ₩67,946 | ₩68,188 | ₩67,464 | ₩67,571 | -0.55% | 2192만 |
|---|
| 2026.03.24 | ₩67,812 | ₩69,328 | ₩67,718 | ₩68,295 | +0.71% | 2026.5만 |
|---|
| 2026.03.23 | ₩67,128 | ₩68,081 | ₩66,565 | ₩67,853 | +1.08% | 2639만 |
|---|
| 2026.03.20 | ₩66,726 | ₩67,692 | ₩66,390 | ₩67,048 | +0.48% | 6732.2만 |
|---|
| 2026.03.19 | ₩66,524 | ₩67,464 | ₩65,612 | ₩66,377 | -0.22% | 3123.5만 |
|---|
| 2026.03.18 | ₩67,571 | ₩67,718 | ₩66,243 | ₩66,524 | -1.55% | 3297.3만 |
|---|
| 2026.03.17 | ₩68,818 | ₩68,818 | ₩67,557 | ₩67,772 | -1.52% | 2376.5만 |
|---|
| 2026.03.16 | ₩68,899 | ₩69,033 | ₩68,081 | ₩68,376 | -0.76% | 2001.8만 |
|---|
| 2026.03.13 | ₩68,349 | ₩69,315 | ₩68,349 | ₩68,926 | +0.84% | 2178.1만 |
|---|
| 2026.03.12 | ₩67,678 | ₩68,349 | ₩66,820 | ₩67,920 | +0.36% | 2629.6만 |
|---|
| 2026.03.11 | ₩68,255 | ₩68,255 | ₩67,155 | ₩67,987 | -0.39% | 2155.4만 |
|---|
| 2026.03.10 | ₩67,490 | ₩68,175 | ₩67,101 | ₩68,027 | +0.80% | 2003.1만 |
|---|
| 2026.03.09 | ₩68,416 | ₩68,550 | ₩67,557 | ₩67,678 | -1.08% | 2905.7만 |
|---|
| 2026.03.06 | ₩68,537 | ₩68,751 | ₩67,625 | ₩68,577 | +0.06% | 2356.3만 |
|---|
| 2026.03.05 | ₩68,376 | ₩68,845 | ₩67,531 | ₩68,657 | +0.41% | 2753.4만 |
|---|
| 2026.03.04 | ₩67,625 | ₩68,966 | ₩67,276 | ₩68,684 | +1.57% | 2281.6만 |
|---|
| 2026.03.03 | ₩66,712 | ₩68,550 | ₩66,229 | ₩68,242 | +2.29% | 3158.7만 |
|---|
| 2026.03.02 | ₩67,048 | ₩67,423 | ₩66,578 | ₩67,048 | 0.00% | 2372.6만 |
|---|
| 2026.02.27 | ₩66,216 | ₩67,276 | ₩66,042 | ₩67,262 | +1.58% | 3469.4만 |
|---|
| 2026.02.26 | ₩66,082 | ₩66,390 | ₩65,559 | ₩65,585 | -0.75% | 2366.3만 |
|---|
| 2026.02.25 | ₩66,605 | ₩66,873 | ₩65,961 | ₩66,042 | -0.85% | 2169.3만 |
|---|
| 2026.02.24 | ₩66,779 | ₩67,182 | ₩66,256 | ₩66,887 | +0.16% | 2381.7만 |
|---|
| 2026.02.23 | ₩66,203 | ₩67,718 | ₩66,068 | ₩66,645 | +0.67% | 3011.3만 |
|---|
| 2026.02.20 | ₩65,773 | ₩66,189 | ₩65,103 | ₩66,068 | +0.45% | 2545.7만 |
|---|
| 2026.02.19 | ₩65,585 | ₩65,934 | ₩65,049 | ₩65,250 | -0.51% | 2653.1만 |
|---|
| 2026.02.18 | ₩65,250 | ₩65,666 | ₩64,163 | ₩64,459 | -1.21% | 2931.8만 |
|---|
| 2026.02.17 | ₩66,135 | ₩66,404 | ₩65,438 | ₩65,639 | -0.75% | 2432.8만 |
|---|
| 2026.02.13 | ₩65,948 | ₩66,310 | ₩65,237 | ₩65,746 | -0.31% | 3199.9만 |
|---|
| 2026.02.12 | ₩65,599 | ₩67,396 | ₩65,599 | ₩66,350 | +1.15% | 5613.1만 |
|---|
| 2026.02.11 | ₩63,291 | ₩65,921 | ₩63,278 | ₩65,693 | +3.79% | 4893.3만 |
|---|
| 2026.02.10 | ₩63,077 | ₩64,110 | ₩62,741 | ₩63,573 | +0.79% | 3214.7만 |
|---|
| 2026.02.09 | ₩61,923 | ₩63,144 | ₩61,467 | ₩63,077 | +1.86% | 2695.5만 |
|---|
| 2026.02.06 | ₩63,010 | ₩63,385 | ₩61,789 | ₩62,124 | -1.41% | 3609.5만 |
|---|
| 2026.02.05 | ₩63,332 | ₩63,828 | ₩62,581 | ₩63,184 | -0.23% | 4286.7만 |
|---|
| 2026.02.04 | ₩62,755 | ₩63,788 | ₩61,937 | ₩63,063 | +0.49% | 4621.3만 |
|---|
| 2026.02.03 | ₩59,884 | ₩62,728 | ₩59,696 | ₩62,044 | +3.61% | 6029.9만 |
|---|
| 2026.02.02 | ₩59,804 | ₩61,011 | ₩58,865 | ₩59,844 | +0.07% | 6453.9만 |
|---|
| 2026.01.30 | ₩56,356 | ₩59,871 | ₩55,511 | ₩59,723 | +5.97% | 1.2억 |
|---|
| 2026.01.29 | ₩53,096 | ₩54,062 | ₩52,962 | ₩53,405 | +0.58% | 4434.8만 |
|---|
| 2026.01.28 | ₩52,868 | ₩53,472 | ₩52,801 | ₩52,868 | 0.00% | 2441.3만 |
|---|
| 2026.01.27 | ₩53,203 | ₩53,230 | ₩52,573 | ₩52,747 | -0.86% | 2610.9만 |
|---|
| 2026.01.26 | ₩53,230 | ₩53,391 | ₩53,029 | ₩53,150 | -0.15% | 2108.2만 |
|---|
| 2026.01.23 | ₩52,922 | ₩53,069 | ₩52,399 | ₩53,016 | +0.18% | 2184.9만 |
|---|
| 2026.01.22 | ₩52,747 | ₩53,244 | ₩52,653 | ₩52,962 | +0.41% | 1888.1만 |
|---|
| 2026.01.21 | ₩52,452 | ₩52,747 | ₩52,264 | ₩52,640 | +0.36% | 2115.9만 |
|---|
| 2026.01.20 | ₩52,171 | ₩52,613 | ₩51,889 | ₩52,425 | +0.49% | 3065.1만 |
|---|
| 2026.01.16 | ₩52,452 | ₩52,788 | ₩52,184 | ₩52,197 | -0.49% | 3898만 |
|---|
| 2026.01.15 | ₩53,432 | ₩53,472 | ₩52,640 | ₩52,801 | -1.18% | 2648.3만 |
|---|
| 2026.01.14 | ₩52,479 | ₩53,458 | ₩52,452 | ₩53,432 | +1.81% | 2571.5만 |
|---|
| 2026.01.13 | ₩53,445 | ₩53,552 | ₩52,050 | ₩52,332 | -2.08% | 3725.6만 |
|---|
| 2026.01.12 | ₩53,418 | ₩53,740 | ₩53,002 | ₩53,445 | +0.05% | 3125.9만 |
|---|
| 2026.01.09 | ₩54,424 | ₩54,679 | ₩54,049 | ₩54,277 | -0.27% | 3210.9만 |
|---|
| 2026.01.08 | ₩53,888 | ₩54,639 | ₩53,740 | ₩54,424 | +1.00% | 2810.3만 |
|---|
| 2026.01.07 | ₩54,397 | ₩54,733 | ₩53,646 | ₩53,834 | -1.04% | 2683.4만 |
|---|
| 2026.01.06 | ₩54,116 | ₩54,277 | ₩53,646 | ₩54,062 | -0.10% | 3275.8만 |
|---|
| 2026.01.05 | ₩54,236 | ₩54,357 | ₩53,432 | ₩53,968 | -0.49% | 4309.2만 |
|---|
| 2026.01.02 | ₩54,693 | ₩54,867 | ₩54,062 | ₩54,357 | -0.61% | 3085.7만 |
|---|
| 2025.12.31 | ₩54,612 | ₩54,947 | ₩54,558 | ₩54,639 | +0.05% | 1745.5만 |
|---|
| 2025.12.30 | ₩54,304 | ₩54,693 | ₩54,223 | ₩54,599 | +0.54% | 1558.1만 |
|---|
| 2025.12.29 | ₩54,344 | ₩54,599 | ₩54,169 | ₩54,304 | -0.07% | 1684.7만 |
|---|
| 2025.12.26 | ₩54,022 | ₩54,384 | ₩54,022 | ₩54,304 | +0.52% | 1187.5만 |
|---|
| 2025.12.24 | ₩53,566 | ₩54,116 | ₩53,512 | ₩54,089 | +0.98% | 795만 |
|---|
| 2025.12.23 | ₩53,660 | ₩53,928 | ₩53,485 | ₩53,552 | -0.20% | 1976.2만 |
|---|
| 2025.12.22 | ₩53,284 | ₩53,740 | ₩53,203 | ₩53,633 | +0.65% | 2111.2만 |
|---|
| 2025.12.19 | ₩53,847 | ₩53,982 | ₩53,405 | ₩53,418 | -0.80% | 5334.5만 |
|---|
| 2025.12.18 | ₩54,706 | ₩54,880 | ₩54,183 | ₩54,210 | -0.91% | 1882.3만 |
|---|
| 2025.12.17 | ₩54,706 | ₩54,867 | ₩54,290 | ₩54,840 | +0.25% | 2231.6만 |
|---|
| 2025.12.16 | ₩54,867 | ₩55,001 | ₩54,532 | ₩54,666 | -0.37% | 2271만 |
|---|
| 2025.12.15 | ₩54,867 | ₩55,417 | ₩54,733 | ₩54,733 | -0.24% | 3472.6만 |
|---|
| 2025.12.12 | ₩53,955 | ₩54,974 | ₩53,794 | ₩54,854 | +1.67% | 2060만 |
|---|
| 2025.12.11 | ₩53,660 | ₩54,397 | ₩53,619 | ₩53,955 | +0.55% | 2189.5만 |
|---|
| 2025.12.10 | ₩53,928 | ₩54,008 | ₩53,230 | ₩53,552 | -0.70% | 4005.3만 |
|---|
| 2025.12.09 | ₩55,310 | ₩55,645 | ₩53,807 | ₩53,847 | -2.64% | 3177.1만 |
|---|
| 2025.12.08 | ₩56,007 | ₩56,007 | ₩54,894 | ₩55,404 | -1.08% | 2293.2만 |
|---|
| 2025.12.05 | ₩55,350 | ₩56,423 | ₩55,323 | ₩55,927 | +1.04% | 2780.3만 |
|---|
| 2025.12.04 | ₩54,813 | ₩55,471 | ₩54,558 | ₩55,350 | +0.98% | 2838.2만 |
|---|
| 2025.12.03 | ₩54,652 | ₩55,430 | ₩54,545 | ₩54,558 | -0.17% | 1991.1만 |
|---|
| 2025.12.02 | ₩54,666 | ₩54,679 | ₩54,143 | ₩54,478 | -0.34% | 2319.4만 |
|---|
| 2025.12.01 | ₩54,947 | ₩55,122 | ₩54,572 | ₩54,652 | -0.54% | 1965.6만 |
|---|
| 2025.11.28 | ₩54,760 | ₩55,175 | ₩54,612 | ₩55,149 | +0.71% | 992.6만 |
|---|
| 2025.11.26 | ₩54,451 | ₩54,961 | ₩54,411 | ₩54,840 | +0.71% | 1518.6만 |
|---|
| 2025.11.25 | ₩54,451 | ₩54,733 | ₩54,210 | ₩54,451 | 0.00% | 2437.5만 |
|---|
| 2025.11.24 | ₩55,471 | ₩55,618 | ₩53,861 | ₩53,941 | -2.76% | 4480.5만 |
|---|
| 2025.11.21 | ₩54,558 | ₩55,819 | ₩54,223 | ₩55,310 | +1.38% | 3203.8만 |
|---|
| 2025.11.20 | ₩55,202 | ₩55,591 | ₩54,532 | ₩54,679 | -0.95% | 3217.4만 |
|---|
| 2025.11.19 | ₩55,672 | ₩55,819 | ₩54,921 | ₩55,256 | -0.75% | 2189.5만 |
|---|
| 2025.11.18 | ₩55,041 | ₩55,672 | ₩54,988 | ₩55,645 | +1.10% | 2406.8만 |
|---|
| 2025.11.17 | ₩55,082 | ₩55,377 | ₩54,840 | ₩55,015 | -0.12% | 2162.1만 |
|---|
| 2025.11.14 | ₩55,430 | ₩55,565 | ₩54,532 | ₩55,082 | -0.63% | 2936.9만 |
|---|
| 2025.11.13 | ₩54,786 | ₩55,980 | ₩54,652 | ₩55,149 | +0.66% | 3048.7만 |
|---|
| 2025.11.12 | ₩54,706 | ₩54,947 | ₩54,652 | ₩54,733 | +0.05% | 1783.4만 |
|---|
| 2025.11.11 | ₩53,727 | ₩54,706 | ₩53,713 | ₩54,599 | +1.62% | 2536.1만 |
|---|
| 2025.11.10 | ₩53,525 | ₩53,861 | ₩53,083 | ₩53,458 | -0.13% | 2241.4만 |
|---|
| 2025.11.07 | ₩53,579 | ₩54,089 | ₩53,203 | ₩53,700 | +0.23% | 2839만 |
|---|
| 2025.11.06 | ₩53,016 | ₩53,512 | ₩52,828 | ₩53,418 | +0.76% | 3095만 |
|---|
| 2025.11.05 | ₩52,761 | ₩53,351 | ₩52,667 | ₩53,244 | +0.92% | 2294.7만 |
|---|
| 2025.11.04 | ₩53,083 | ₩53,217 | ₩52,546 | ₩52,747 | -0.63% | 3363.3만 |
|---|
| 2025.11.03 | ₩53,002 | ₩53,136 | ₩52,103 | ₩52,949 | -0.10% | 3985.1만 |
|---|
| 2025.10.31 | ₩52,291 | ₩53,606 | ₩52,023 | ₩53,311 | +1.95% | 5218.2만 |
|---|
| 2025.10.30 | ₩53,686 | ₩53,914 | ₩52,010 | ₩52,264 | -2.65% | 4737.1만 |
|---|
| 2025.10.29 | ₩54,907 | ₩55,430 | ₩53,217 | ₩53,941 | -1.76% | 5373만 |
|---|
| 2025.10.28 | ₩52,519 | ₩53,016 | ₩52,251 | ₩52,747 | +0.43% | 3071.9만 |
|---|
| 2025.10.27 | ₩52,063 | ₩52,707 | ₩52,010 | ₩52,627 | +1.08% | 2748.7만 |
|---|
| 2025.10.24 | ₩51,782 | ₩52,211 | ₩51,701 | ₩52,077 | +0.57% | 2748.6만 |
|---|
| 2025.10.23 | ₩53,378 | ₩53,472 | ₩51,500 | ₩51,513 | -3.49% | 5266.4만 |
|---|
| 2025.10.22 | ₩53,083 | ₩53,941 | ₩52,211 | ₩53,391 | +0.58% | 3101만 |
|---|
| 2025.10.21 | ₩54,505 | ₩54,706 | ₩53,834 | ₩54,062 | -0.81% | 2988.2만 |
|---|
| 2025.10.20 | ₩54,599 | ₩54,827 | ₩54,129 | ₩54,733 | +0.25% | 2807.9만 |
|---|
| 2025.10.17 | ₩54,330 | ₩54,545 | ₩53,941 | ₩54,397 | +0.12% | 2052.4만 |
|---|
| 2025.10.16 | ₩54,223 | ₩54,424 | ₩53,901 | ₩54,143 | -0.15% | 1675.1만 |
|---|
| 2025.10.15 | ₩54,223 | ₩54,411 | ₩53,982 | ₩54,169 | -0.10% | 1823.3만 |
|---|
| 2025.10.14 | ₩53,391 | ₩54,438 | ₩53,338 | ₩54,397 | +1.88% | 2234.6만 |
|---|
| 2025.10.13 | ₩53,324 | ₩53,874 | ₩52,868 | ₩53,324 | 0.00% | 2645.4만 |
|---|
| 2025.10.10 | ₩53,995 | ₩54,478 | ₩53,418 | ₩53,458 | -0.99% | 3810.8만 |
|---|