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 | ₩57,156 | ₩57,916 | ₩54,460 | ₩55,581 | -2.76% | 9507.1만 |
| 2026.10.08 | ₩61,466 | ₩62,120 | ₩61,012 | ₩61,853 | +0.63% | 2278.2만 |
| 2026.10.07 | ₩61,746 | ₩62,160 | ₩61,052 | ₩61,079 | -1.08% | 1589.3만 |
| 2026.10.06 | ₩61,346 | ₩61,359 | ₩60,439 | ₩61,359 | +0.02% | 2148.7만 |
| 2026.10.05 | ₩61,306 | ₩61,413 | ₩60,665 | ₩61,186 | -0.20% | 2251.1만 |
| 2026.10.02 | ₩61,453 | ₩61,907 | ₩61,106 | ₩61,279 | -0.28% | 1976.3만 |
| 2026.10.01 | ₩61,199 | ₩61,653 | ₩61,106 | ₩61,359 | +0.26% | 2238.4만 |
| 2026.09.30 | ₩61,506 | ₩61,840 | ₩61,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,213 |
| -0.48% |
| 1996.1만 |
| 2026.09.29 | ₩62,133 | ₩62,600 | ₩61,359 | ₩61,359 | -1.25% | 1911.4만 |
|---|
| 2026.09.28 | ₩62,774 | ₩62,854 | ₩61,960 | ₩62,294 | -0.77% | 1694.4만 |
|---|
| 2026.09.25 | ₩63,027 | ₩63,134 | ₩62,587 | ₩62,827 | -0.32% | 1341.8만 |
|---|
| 2026.09.24 | ₩62,614 | ₩63,748 | ₩62,614 | ₩63,148 | +0.85% | 2103.9만 |
|---|
| 2026.09.23 | ₩62,187 | ₩62,867 | ₩61,600 | ₩62,080 | -0.17% | 2093.4만 |
|---|
| 2026.09.22 | ₩63,761 | ₩63,775 | ₩61,613 | ₩61,987 | -2.78% | 3268.1만 |
|---|
| 2026.09.21 | ₩64,295 | ₩64,522 | ₩63,468 | ₩63,628 | -1.04% | 1999.3만 |
|---|
| 2026.09.18 | ₩63,388 | ₩64,309 | ₩62,987 | ₩64,175 | +1.24% | 4552.8만 |
|---|
| 2026.09.17 | ₩66,591 | ₩66,711 | ₩64,482 | ₩64,495 | -3.15% | 2868.5만 |
|---|
| 2026.09.16 | ₩68,392 | ₩68,806 | ₩65,830 | ₩66,404 | -2.91% | 2432.7만 |
|---|
| 2026.09.15 | ₩68,205 | ₩68,953 | ₩68,205 | ₩68,659 | +0.67% | 1871.8만 |
|---|
| 2026.09.14 | ₩67,978 | ₩68,712 | ₩67,952 | ₩68,445 | +0.69% | 1811.7만 |
|---|
| 2026.09.11 | ₩67,124 | ₩67,818 | ₩67,018 | ₩67,538 | +0.62% | 1645.6만 |
|---|
| 2026.09.10 | ₩66,737 | ₩67,538 | ₩66,430 | ₩66,684 | -0.08% | 1847.6만 |
|---|
| 2026.09.09 | ₩66,978 | ₩67,111 | ₩65,149 | ₩66,377 | -0.90% | 2257.5만 |
|---|
| 2026.09.08 | ₩66,697 | ₩67,591 | ₩66,417 | ₩67,271 | +0.86% | 1603.6만 |
|---|
| 2026.09.04 | ₩67,458 | ₩67,671 | ₩66,831 | ₩66,911 | -0.81% | 1341.9만 |
|---|
| 2026.09.03 | ₩67,538 | ₩67,818 | ₩66,924 | ₩67,511 | -0.04% | 1799.9만 |
|---|
| 2026.09.02 | ₩67,391 | ₩67,845 | ₩66,924 | ₩67,018 | -0.55% | 1867.5만 |
|---|
| 2026.09.01 | ₩67,391 | ₩67,965 | ₩67,044 | ₩67,124 | -0.40% | 2018.8만 |
|---|
| 2026.08.31 | ₩66,804 | ₩67,445 | ₩66,604 | ₩66,751 | -0.08% | 2140.3만 |
|---|
| 2026.08.28 | ₩66,123 | ₩67,164 | ₩66,110 | ₩66,857 | +1.11% | 1579만 |
|---|
| 2026.08.27 | ₩66,137 | ₩66,591 | ₩65,550 | ₩65,963 | -0.26% | 1639만 |
|---|
| 2026.08.26 | ₩67,138 | ₩67,765 | ₩66,831 | ₩66,978 | -0.24% | 2072.1만 |
|---|
| 2026.08.25 | ₩66,724 | ₩67,164 | ₩66,444 | ₩67,058 | +0.50% | 2133.8만 |
|---|
| 2026.08.24 | ₩66,043 | ₩67,098 | ₩65,870 | ₩66,924 | +1.33% | 1949.9만 |
|---|
| 2026.08.21 | ₩65,883 | ₩66,350 | ₩65,616 | ₩65,990 | +0.16% | 1507.8만 |
|---|
| 2026.08.20 | ₩65,763 | ₩66,177 | ₩65,576 | ₩65,643 | -0.18% | 1254.6만 |
|---|
| 2026.08.19 | ₩64,856 | ₩66,190 | ₩64,842 | ₩65,870 | +1.56% | 1779.6만 |
|---|
| 2026.08.18 | ₩64,816 | ₩65,403 | ₩64,602 | ₩64,776 | -0.06% | 1437.6만 |
|---|
| 2026.08.17 | ₩64,375 | ₩64,962 | ₩64,055 | ₩64,135 | -0.37% | 1446.6만 |
|---|
| 2026.08.14 | ₩64,669 | ₩64,869 | ₩64,309 | ₩64,696 | +0.04% | 1506.2만 |
|---|
| 2026.08.13 | ₩62,761 | ₩64,375 | ₩62,721 | ₩64,349 | +2.53% | 1793.7만 |
|---|
| 2026.08.12 | ₩62,574 | ₩62,827 | ₩62,200 | ₩62,694 | +0.19% | 1212.1만 |
|---|
| 2026.08.11 | ₩62,587 | ₩63,321 | ₩62,454 | ₩63,081 | +0.79% | 1331.5만 |
|---|
| 2026.08.10 | ₩62,374 | ₩62,881 | ₩61,520 | ₩62,761 | +0.62% | 1546.3만 |
|---|
| 2026.08.07 | ₩61,840 | ₩62,801 | ₩61,506 | ₩62,801 | +1.55% | 2054.5만 |
|---|
| 2026.08.06 | ₩62,987 | ₩63,361 | ₩62,160 | ₩62,707 | -0.44% | 2429.7만 |
|---|
| 2026.08.05 | ₩61,386 | ₩62,600 | ₩60,172 | ₩62,013 | +1.02% | 3958.1만 |
|---|
| 2026.08.04 | ₩62,721 | ₩62,827 | ₩61,466 | ₩62,560 | -0.26% | 2374.9만 |
|---|
| 2026.08.03 | ₩63,148 | ₩63,801 | ₩62,921 | ₩63,201 | +0.08% | 2300.8만 |
|---|
| 2026.07.31 | ₩61,253 | ₩62,600 | ₩60,679 | ₩62,467 | +1.98% | 2829.1만 |
|---|
| 2026.07.30 | ₩61,920 | ₩62,841 | ₩61,026 | ₩61,533 | -0.63% | 2093.8만 |
|---|
| 2026.07.29 | ₩64,696 | ₩64,776 | ₩60,986 | ₩63,014 | -2.60% | 4139.6만 |
|---|
| 2026.07.28 | ₩63,855 | ₩65,403 | ₩63,788 | ₩64,309 | +0.71% | 2969.3만 |
|---|
| 2026.07.27 | ₩61,893 | ₩63,468 | ₩61,813 | ₩63,148 | +2.03% | 3041만 |
|---|
| 2026.07.24 | ₩58,824 | ₩61,973 | ₩58,357 | ₩61,893 | +5.22% | 4075.5만 |
|---|
| 2026.07.23 | ₩58,931 | ₩59,491 | ₩58,424 | ₩58,477 | -0.77% | 2801.4만 |
|---|
| 2026.07.22 | ₩60,105 | ₩60,212 | ₩58,931 | ₩59,104 | -1.67% | 2373.4만 |
|---|
| 2026.07.21 | ₩57,716 | ₩58,544 | ₩57,236 | ₩58,424 | +1.23% | 2034만 |
|---|
| 2026.07.20 | ₩57,756 | ₩58,263 | ₩57,569 | ₩58,050 | +0.51% | 2134.4만 |
|---|
| 2026.07.17 | ₩59,571 | ₩60,078 | ₩57,743 | ₩58,170 | -2.35% | 3101.4만 |
|---|
| 2026.07.16 | ₩57,383 | ₩59,011 | ₩57,236 | ₩58,557 | +2.05% | 2526만 |
|---|
| 2026.07.15 | ₩56,408 | ₩57,836 | ₩56,328 | ₩57,156 | +1.32% | 2302.9만 |
|---|
| 2026.07.14 | ₩56,902 | ₩57,129 | ₩56,328 | ₩56,675 | -0.40% | 1751.5만 |
|---|
| 2026.07.13 | ₩56,929 | ₩57,182 | ₩56,515 | ₩56,956 | +0.05% | 2478.2만 |
|---|
| 2026.07.10 | ₩55,528 | ₩56,635 | ₩55,167 | ₩56,208 | +1.23% | 2770.5만 |
|---|
| 2026.07.09 | ₩56,315 | ₩56,502 | ₩55,594 | ₩56,368 | +0.09% | 2821.6만 |
|---|
| 2026.07.08 | ₩56,689 | ₩57,703 | ₩56,382 | ₩56,649 | -0.07% | 2308.2만 |
|---|
| 2026.07.07 | ₩56,982 | ₩58,050 | ₩56,609 | ₩56,836 | -0.26% | 3468.2만 |
|---|
| 2026.07.06 | ₩57,249 | ₩57,596 | ₩55,554 | ₩56,142 | -1.93% | 5534.3만 |
|---|
| 2026.07.02 | ₩56,368 | ₩57,489 | ₩54,393 | ₩56,795 | +0.76% | 5901.9만 |
|---|
| 2026.07.01 | ₩56,569 | ₩57,116 | ₩55,368 | ₩56,035 | -0.94% | 5714만 |
|---|
| 2026.06.30 | ₩59,011 | ₩59,198 | ₩56,048 | ₩56,502 | -4.25% | 6054.3만 |
|---|
| 2026.06.29 | ₩60,812 | ₩61,186 | ₩57,089 | ₩58,851 | -3.23% | 5538.8만 |
|---|
| 2026.06.26 | ₩61,653 | ₩62,173 | ₩61,386 | ₩62,107 | +0.74% | 3813.3만 |
|---|
| 2026.06.25 | ₩60,772 | ₩61,733 | ₩60,492 | ₩61,479 | +1.16% | 1758.4만 |
|---|
| 2026.06.24 | ₩62,000 | ₩62,454 | ₩60,625 | ₩60,959 | -1.68% | 2528만 |
|---|
| 2026.06.23 | ₩60,999 | ₩62,520 | ₩60,585 | ₩62,360 | +2.23% | 2301.9만 |
|---|
| 2026.06.22 | ₩60,545 | ₩61,239 | ₩60,252 | ₩60,532 | -0.02% | 1929.3만 |
|---|
| 2026.06.18 | ₩61,106 | ₩61,466 | ₩60,532 | ₩60,545 | -0.92% | 6630.5만 |
|---|
| 2026.06.17 | ₩62,067 | ₩62,200 | ₩60,359 | ₩61,173 | -1.44% | 3348.2만 |
|---|
| 2026.06.16 | ₩62,854 | ₩63,254 | ₩61,800 | ₩62,360 | -0.79% | 2069.8만 |
|---|
| 2026.06.15 | ₩63,148 | ₩63,721 | ₩62,747 | ₩62,814 | -0.53% | 2420.9만 |
|---|
| 2026.06.12 | ₩63,268 | ₩64,335 | ₩62,721 | ₩64,202 | +1.48% | 2195.7만 |
|---|
| 2026.06.11 | ₩63,188 | ₩64,135 | ₩62,587 | ₩62,640 | -0.87% | 2688.9만 |
|---|
| 2026.06.10 | ₩62,000 | ₩62,761 | ₩61,319 | ₩62,654 | +1.05% | 2524만 |
|---|
| 2026.06.09 | ₩60,439 | ₩61,506 | ₩59,771 | ₩61,092 | +1.08% | 2475.8만 |
|---|
| 2026.06.08 | ₩60,452 | ₩61,159 | ₩60,185 | ₩60,639 | +0.31% | 1899.5만 |
|---|
| 2026.06.05 | ₩60,372 | ₩61,533 | ₩60,052 | ₩60,545 | +0.29% | 2312.1만 |
|---|
| 2026.06.04 | ₩62,907 | ₩63,174 | ₩59,117 | ₩59,878 | -4.82% | 3307.3만 |
|---|
| 2026.06.03 | ₩63,321 | ₩63,455 | ₩61,573 | ₩62,253 | -1.69% | 2786.2만 |
|---|
| 2026.06.02 | ₩63,761 | ₩64,242 | ₩63,081 | ₩63,882 | +0.19% | 1490.3만 |
|---|
| 2026.06.01 | ₩63,388 | ₩64,108 | ₩63,348 | ₩63,695 | +0.48% | 1464.8만 |
|---|
| 2026.05.29 | ₩64,135 | ₩64,269 | ₩63,174 | ₩63,801 | -0.52% | 4040.5만 |
|---|
| 2026.05.28 | ₩64,696 | ₩64,709 | ₩63,748 | ₩64,068 | -0.97% | 2071.4만 |
|---|
| 2026.05.27 | ₩64,629 | ₩65,336 | ₩64,215 | ₩64,375 | -0.39% | 1511만 |
|---|
| 2026.05.26 | ₩64,442 | ₩64,976 | ₩63,868 | ₩64,709 | +0.41% | 2301.4만 |
|---|
| 2026.05.22 | ₩64,722 | ₩64,749 | ₩64,122 | ₩64,522 | -0.31% | 1471.8만 |
|---|
| 2026.05.21 | ₩63,535 | ₩64,429 | ₩63,228 | ₩64,415 | +1.39% | 1584.2만 |
|---|
| 2026.05.20 | ₩63,695 | ₩64,175 | ₩63,374 | ₩63,815 | +0.19% | 1671.5만 |
|---|
| 2026.05.19 | ₩62,467 | ₩63,775 | ₩62,440 | ₩63,708 | +1.99% | 2459.4만 |
|---|
| 2026.05.18 | ₩62,187 | ₩62,747 | ₩61,133 | ₩62,400 | +0.34% | 2542.7만 |
|---|
| 2026.05.15 | ₩63,361 | ₩63,374 | ₩61,840 | ₩61,880 | -2.34% | 2335.7만 |
|---|
| 2026.05.14 | ₩63,334 | ₩63,388 | ₩62,600 | ₩62,801 | -0.84% | 1658.5만 |
|---|
| 2026.05.13 | ₩63,908 | ₩64,429 | ₩62,947 | ₩63,001 | -1.42% | 2121.3만 |
|---|
| 2026.05.12 | ₩63,655 | ₩64,295 | ₩63,081 | ₩63,962 | +0.48% | 1813.2만 |
|---|
| 2026.05.11 | ₩63,388 | ₩64,042 | ₩62,681 | ₩63,027 | -0.57% | 1856만 |
|---|
| 2026.05.08 | ₩63,001 | ₩63,334 | ₩62,654 | ₩63,014 | +0.02% | 1635만 |
|---|
| 2026.05.07 | ₩63,027 | ₩63,588 | ₩62,801 | ₩62,841 | -0.30% | 1884만 |
|---|
| 2026.05.06 | ₩62,947 | ₩63,535 | ₩62,600 | ₩63,308 | +0.57% | 1933.6만 |
|---|
| 2026.05.05 | ₩63,441 | ₩63,775 | ₩62,987 | ₩63,174 | -0.42% | 1514.8만 |
|---|
| 2026.05.04 | ₩63,815 | ₩63,895 | ₩63,161 | ₩63,481 | -0.52% | 1808만 |
|---|
| 2026.05.01 | ₩64,442 | ₩64,709 | ₩63,801 | ₩64,202 | -0.37% | 2412.3만 |
|---|
| 2026.04.30 | ₩62,534 | ₩64,122 | ₩62,494 | ₩64,095 | +2.50% | 3470.9만 |
|---|
| 2026.04.29 | ₩62,961 | ₩63,428 | ₩61,733 | ₩62,200 | -1.21% | 2419.6만 |
|---|
| 2026.04.28 | ₩64,042 | ₩64,295 | ₩62,187 | ₩63,041 | -1.56% | 2837만 |
|---|
| 2026.04.27 | ₩63,294 | ₩64,922 | ₩62,374 | ₩62,854 | -0.70% | 3792만 |
|---|
| 2026.04.24 | ₩62,801 | ₩63,174 | ₩61,893 | ₩61,893 | -1.44% | 2660.2만 |
|---|
| 2026.04.23 | ₩62,027 | ₩63,414 | ₩61,786 | ₩63,014 | +1.59% | 2275만 |
|---|
| 2026.04.22 | ₩61,226 | ₩61,586 | ₩60,278 | ₩61,359 | +0.22% | 2213만 |
|---|
| 2026.04.21 | ₩62,080 | ₩62,747 | ₩61,560 | ₩61,746 | -0.54% | 2897.8만 |
|---|
| 2026.04.20 | ₩62,173 | ₩62,681 | ₩61,733 | ₩61,973 | -0.32% | 1660.8만 |
|---|
| 2026.04.17 | ₩61,533 | ₩62,574 | ₩61,493 | ₩62,120 | +0.95% | 2000.5만 |
|---|
| 2026.04.16 | ₩60,359 | ₩62,534 | ₩60,105 | ₩62,427 | +3.43% | 2600.4만 |
|---|
| 2026.04.15 | ₩60,492 | ₩60,572 | ₩59,958 | ₩60,092 | -0.66% | 2623만 |
|---|
| 2026.04.14 | ₩59,745 | ₩60,692 | ₩59,077 | ₩60,692 | +1.59% | 3118.7만 |
|---|
| 2026.04.13 | ₩61,506 | ₩61,506 | ₩60,105 | ₩60,612 | -1.45% | 3292.1만 |
|---|
| 2026.04.10 | ₩62,841 | ₩62,854 | ₩61,319 | ₩61,439 | -2.23% | 2524.9만 |
|---|
| 2026.04.09 | ₩63,801 | ₩64,282 | ₩63,068 | ₩63,761 | -0.06% | 2937.7만 |
|---|
| 2026.04.08 | ₩63,895 | ₩64,269 | ₩62,881 | ₩64,108 | +0.33% | 3414.3만 |
|---|
| 2026.04.07 | ₩65,523 | ₩65,696 | ₩64,762 | ₩64,882 | -0.98% | 2194.6만 |
|---|
| 2026.04.06 | ₩65,923 | ₩66,364 | ₩65,430 | ₩65,590 | -0.51% | 1754.3만 |
|---|
| 2026.04.02 | ₩66,470 | ₩66,591 | ₩65,763 | ₩65,923 | -0.82% | 2273.8만 |
|---|
| 2026.04.01 | ₩66,817 | ₩66,951 | ₩65,616 | ₩65,910 | -1.36% | 2839.9만 |
|---|
| 2026.03.31 | ₩67,458 | ₩67,458 | ₩66,377 | ₩66,991 | -0.69% | 3051.5만 |
|---|
| 2026.03.30 | ₩67,885 | ₩67,952 | ₩66,924 | ₩67,124 | -1.12% | 2379.8만 |
|---|
| 2026.03.27 | ₩68,058 | ₩68,659 | ₩67,098 | ₩67,138 | -1.35% | 2627.3만 |
|---|
| 2026.03.26 | ₩67,485 | ₩68,392 | ₩67,298 | ₩67,712 | +0.34% | 2442.3만 |
|---|
| 2026.03.25 | ₩67,591 | ₩67,832 | ₩67,111 | ₩67,218 | -0.55% | 2192만 |
|---|
| 2026.03.24 | ₩67,458 | ₩68,966 | ₩67,365 | ₩67,938 | +0.71% | 2026.5만 |
|---|
| 2026.03.23 | ₩66,777 | ₩67,725 | ₩66,217 | ₩67,498 | +1.08% | 2639만 |
|---|
| 2026.03.20 | ₩66,377 | ₩67,338 | ₩66,043 | ₩66,697 | +0.48% | 6732.2만 |
|---|
| 2026.03.19 | ₩66,177 | ₩67,111 | ₩65,269 | ₩66,030 | -0.22% | 3123.5만 |
|---|
| 2026.03.18 | ₩67,218 | ₩67,365 | ₩65,897 | ₩66,177 | -1.55% | 3297.3만 |
|---|
| 2026.03.17 | ₩68,459 | ₩68,459 | ₩67,204 | ₩67,418 | -1.52% | 2376.5만 |
|---|
| 2026.03.16 | ₩68,539 | ₩68,672 | ₩67,725 | ₩68,018 | -0.76% | 2001.8만 |
|---|
| 2026.03.13 | ₩67,992 | ₩68,953 | ₩67,992 | ₩68,566 | +0.84% | 2178.1만 |
|---|
| 2026.03.12 | ₩67,325 | ₩67,992 | ₩66,470 | ₩67,565 | +0.36% | 2629.6만 |
|---|
| 2026.03.11 | ₩67,898 | ₩67,898 | ₩66,804 | ₩67,631 | -0.39% | 2155.4만 |
|---|
| 2026.03.10 | ₩67,138 | ₩67,818 | ₩66,751 | ₩67,671 | +0.80% | 2003.1만 |
|---|
| 2026.03.09 | ₩68,058 | ₩68,192 | ₩67,204 | ₩67,325 | -1.08% | 2905.7만 |
|---|
| 2026.03.06 | ₩68,179 | ₩68,392 | ₩67,271 | ₩68,219 | +0.06% | 2356.3만 |
|---|
| 2026.03.05 | ₩68,018 | ₩68,486 | ₩67,178 | ₩68,299 | +0.41% | 2753.4만 |
|---|
| 2026.03.04 | ₩67,271 | ₩68,606 | ₩66,924 | ₩68,325 | +1.57% | 2281.6만 |
|---|
| 2026.03.03 | ₩66,364 | ₩68,192 | ₩65,883 | ₩67,885 | +2.29% | 3158.7만 |
|---|
| 2026.03.02 | ₩66,697 | ₩67,071 | ₩66,230 | ₩66,697 | 0.00% | 2372.6만 |
|---|
| 2026.02.27 | ₩65,870 | ₩66,924 | ₩65,696 | ₩66,911 | +1.58% | 3469.4만 |
|---|
| 2026.02.26 | ₩65,736 | ₩66,043 | ₩65,216 | ₩65,243 | -0.75% | 2366.3만 |
|---|
| 2026.02.25 | ₩66,257 | ₩66,524 | ₩65,616 | ₩65,696 | -0.85% | 2169.3만 |
|---|
| 2026.02.24 | ₩66,430 | ₩66,831 | ₩65,910 | ₩66,537 | +0.16% | 2381.7만 |
|---|
| 2026.02.23 | ₩65,857 | ₩67,365 | ₩65,723 | ₩66,297 | +0.67% | 3011.3만 |
|---|
| 2026.02.20 | ₩65,430 | ₩65,843 | ₩64,762 | ₩65,723 | +0.45% | 2545.7만 |
|---|
| 2026.02.19 | ₩65,243 | ₩65,590 | ₩64,709 | ₩64,909 | -0.51% | 2653.1만 |
|---|
| 2026.02.18 | ₩64,909 | ₩65,323 | ₩63,828 | ₩64,122 | -1.21% | 2931.8만 |
|---|
| 2026.02.17 | ₩65,790 | ₩66,057 | ₩65,096 | ₩65,296 | -0.75% | 2432.8만 |
|---|
| 2026.02.13 | ₩65,603 | ₩65,963 | ₩64,896 | ₩65,403 | -0.31% | 3199.9만 |
|---|
| 2026.02.12 | ₩65,256 | ₩67,044 | ₩65,256 | ₩66,003 | +1.15% | 5613.1만 |
|---|
| 2026.02.11 | ₩62,961 | ₩65,576 | ₩62,947 | ₩65,349 | +3.79% | 4893.3만 |
|---|
| 2026.02.10 | ₩62,747 | ₩63,775 | ₩62,414 | ₩63,241 | +0.79% | 3214.7만 |
|---|
| 2026.02.09 | ₩61,600 | ₩62,814 | ₩61,146 | ₩62,747 | +1.86% | 2695.5만 |
|---|
| 2026.02.06 | ₩62,681 | ₩63,054 | ₩61,466 | ₩61,800 | -1.41% | 3609.5만 |
|---|
| 2026.02.05 | ₩63,001 | ₩63,495 | ₩62,253 | ₩62,854 | -0.23% | 4286.7만 |
|---|
| 2026.02.04 | ₩62,427 | ₩63,455 | ₩61,613 | ₩62,734 | +0.49% | 4621.3만 |
|---|
| 2026.02.03 | ₩59,571 | ₩62,400 | ₩59,384 | ₩61,720 | +3.61% | 6029.9만 |
|---|
| 2026.02.02 | ₩59,491 | ₩60,692 | ₩58,557 | ₩59,531 | +0.07% | 6453.9만 |
|---|
| 2026.01.30 | ₩56,062 | ₩59,558 | ₩55,221 | ₩59,411 | +5.97% | 1.2억 |
|---|
| 2026.01.29 | ₩52,819 | ₩53,780 | ₩52,685 | ₩53,126 | +0.58% | 4434.8만 |
|---|
| 2026.01.28 | ₩52,592 | ₩53,192 | ₩52,525 | ₩52,592 | 0.00% | 2441.3만 |
|---|
| 2026.01.27 | ₩52,925 | ₩52,952 | ₩52,298 | ₩52,472 | -0.86% | 2610.9만 |
|---|
| 2026.01.26 | ₩52,952 | ₩53,112 | ₩52,752 | ₩52,872 | -0.15% | 2108.2만 |
|---|
| 2026.01.23 | ₩52,645 | ₩52,792 | ₩52,125 | ₩52,739 | +0.18% | 2184.9만 |
|---|
| 2026.01.22 | ₩52,472 | ₩52,966 | ₩52,378 | ₩52,685 | +0.41% | 1888.1만 |
|---|
| 2026.01.21 | ₩52,178 | ₩52,472 | ₩51,991 | ₩52,365 | +0.36% | 2115.9만 |
|---|
| 2026.01.20 | ₩51,898 | ₩52,338 | ₩51,618 | ₩52,151 | +0.49% | 3065.1만 |
|---|
| 2026.01.16 | ₩52,178 | ₩52,512 | ₩51,911 | ₩51,925 | -0.49% | 3898만 |
|---|
| 2026.01.15 | ₩53,152 | ₩53,192 | ₩52,365 | ₩52,525 | -1.18% | 2648.3만 |
|---|
| 2026.01.14 | ₩52,205 | ₩53,179 | ₩52,178 | ₩53,152 | +1.81% | 2571.5만 |
|---|
| 2026.01.13 | ₩53,166 | ₩53,272 | ₩51,778 | ₩52,058 | -2.08% | 3725.6만 |
|---|
| 2026.01.12 | ₩53,139 | ₩53,459 | ₩52,725 | ₩53,166 | +0.05% | 3125.9만 |
|---|
| 2026.01.09 | ₩54,140 | ₩54,393 | ₩53,766 | ₩53,993 | -0.27% | 3210.9만 |
|---|
| 2026.01.08 | ₩53,606 | ₩54,353 | ₩53,459 | ₩54,140 | +1.00% | 2810.3만 |
|---|
| 2026.01.07 | ₩54,113 | ₩54,447 | ₩53,366 | ₩53,553 | -1.04% | 2683.4만 |
|---|
| 2026.01.06 | ₩53,833 | ₩53,993 | ₩53,366 | ₩53,780 | -0.10% | 3275.8만 |
|---|
| 2026.01.05 | ₩53,953 | ₩54,073 | ₩53,152 | ₩53,686 | -0.49% | 4309.2만 |
|---|
| 2026.01.02 | ₩54,407 | ₩54,580 | ₩53,780 | ₩54,073 | -0.61% | 3085.7만 |
|---|
| 2025.12.31 | ₩54,327 | ₩54,660 | ₩54,273 | ₩54,353 | +0.05% | 1745.5만 |
|---|
| 2025.12.30 | ₩54,020 | ₩54,407 | ₩53,940 | ₩54,313 | +0.54% | 1558.1만 |
|---|
| 2025.12.29 | ₩54,060 | ₩54,313 | ₩53,886 | ₩54,020 | -0.07% | 1684.7만 |
|---|
| 2025.12.26 | ₩53,740 | ₩54,100 | ₩53,740 | ₩54,020 | +0.52% | 1187.5만 |
|---|
| 2025.12.24 | ₩53,286 | ₩53,833 | ₩53,232 | ₩53,806 | +0.98% | 795만 |
|---|
| 2025.12.23 | ₩53,379 | ₩53,646 | ₩53,206 | ₩53,272 | -0.20% | 1976.2만 |
|---|
| 2025.12.22 | ₩53,006 | ₩53,459 | ₩52,925 | ₩53,353 | +0.65% | 2111.2만 |
|---|
| 2025.12.19 | ₩53,566 | ₩53,699 | ₩53,126 | ₩53,139 | -0.80% | 5334.5만 |
|---|
| 2025.12.18 | ₩54,420 | ₩54,594 | ₩53,900 | ₩53,926 | -0.91% | 1882.3만 |
|---|
| 2025.12.17 | ₩54,420 | ₩54,580 | ₩54,006 | ₩54,554 | +0.25% | 2231.6만 |
|---|
| 2025.12.16 | ₩54,580 | ₩54,714 | ₩54,247 | ₩54,380 | -0.37% | 2271만 |
|---|
| 2025.12.15 | ₩54,580 | ₩55,127 | ₩54,447 | ₩54,447 | -0.24% | 3472.6만 |
|---|
| 2025.12.12 | ₩53,673 | ₩54,687 | ₩53,513 | ₩54,567 | +1.67% | 2060만 |
|---|
| 2025.12.11 | ₩53,379 | ₩54,113 | ₩53,339 | ₩53,673 | +0.55% | 2189.5만 |
|---|
| 2025.12.10 | ₩53,646 | ₩53,726 | ₩52,952 | ₩53,272 | -0.70% | 4005.3만 |
|---|
| 2025.12.09 | ₩55,021 | ₩55,354 | ₩53,526 | ₩53,566 | -2.64% | 3177.1만 |
|---|
| 2025.12.08 | ₩55,715 | ₩55,715 | ₩54,607 | ₩55,114 | -1.08% | 2293.2만 |
|---|
| 2025.12.05 | ₩55,061 | ₩56,128 | ₩55,034 | ₩55,634 | +1.04% | 2780.3만 |
|---|
| 2025.12.04 | ₩54,527 | ₩55,181 | ₩54,273 | ₩55,061 | +0.98% | 2838.2만 |
|---|
| 2025.12.03 | ₩54,367 | ₩55,141 | ₩54,260 | ₩54,273 | -0.17% | 1991.1만 |
|---|
| 2025.12.02 | ₩54,380 | ₩54,393 | ₩53,860 | ₩54,193 | -0.34% | 2319.4만 |
|---|
| 2025.12.01 | ₩54,660 | ₩54,834 | ₩54,287 | ₩54,367 | -0.54% | 1965.6만 |
|---|
| 2025.11.28 | ₩54,473 | ₩54,887 | ₩54,327 | ₩54,860 | +0.71% | 992.6만 |
|---|
| 2025.11.26 | ₩54,167 | ₩54,674 | ₩54,127 | ₩54,554 | +0.71% | 1518.6만 |
|---|
| 2025.11.25 | ₩54,167 | ₩54,447 | ₩53,926 | ₩54,167 | 0.00% | 2437.5만 |
|---|
| 2025.11.24 | ₩55,181 | ₩55,328 | ₩53,579 | ₩53,659 | -2.76% | 4480.5만 |
|---|
| 2025.11.21 | ₩54,273 | ₩55,528 | ₩53,940 | ₩55,021 | +1.38% | 3203.8만 |
|---|
| 2025.11.20 | ₩54,914 | ₩55,301 | ₩54,247 | ₩54,393 | -0.95% | 3217.4만 |
|---|
| 2025.11.19 | ₩55,381 | ₩55,528 | ₩54,634 | ₩54,967 | -0.75% | 2189.5만 |
|---|
| 2025.11.18 | ₩54,754 | ₩55,381 | ₩54,700 | ₩55,354 | +1.10% | 2406.8만 |
|---|
| 2025.11.17 | ₩54,794 | ₩55,087 | ₩54,554 | ₩54,727 | -0.12% | 2162.1만 |
|---|
| 2025.11.14 | ₩55,141 | ₩55,274 | ₩54,247 | ₩54,794 | -0.63% | 2936.9만 |
|---|
| 2025.11.13 | ₩54,500 | ₩55,688 | ₩54,367 | ₩54,860 | +0.66% | 3048.7만 |
|---|
| 2025.11.12 | ₩54,420 | ₩54,660 | ₩54,367 | ₩54,447 | +0.05% | 1783.4만 |
|---|
| 2025.11.11 | ₩53,446 | ₩54,420 | ₩53,433 | ₩54,313 | +1.62% | 2536.1만 |
|---|
| 2025.11.10 | ₩53,246 | ₩53,579 | ₩52,805 | ₩53,179 | -0.13% | 2241.4만 |
|---|
| 2025.11.07 | ₩53,299 | ₩53,806 | ₩52,925 | ₩53,419 | +0.23% | 2839만 |
|---|
| 2025.11.06 | ₩52,739 | ₩53,232 | ₩52,552 | ₩53,139 | +0.76% | 3095만 |
|---|
| 2025.11.05 | ₩52,485 | ₩53,072 | ₩52,392 | ₩52,966 | +0.92% | 2294.7만 |
|---|
| 2025.11.04 | ₩52,805 | ₩52,939 | ₩52,272 | ₩52,472 | -0.63% | 3363.3만 |
|---|
| 2025.11.03 | ₩52,725 | ₩52,859 | ₩51,831 | ₩52,672 | -0.10% | 3985.1만 |
|---|
| 2025.10.31 | ₩52,018 | ₩53,326 | ₩51,751 | ₩53,032 | +1.95% | 5218.2만 |
|---|
| 2025.10.30 | ₩53,406 | ₩53,633 | ₩51,738 | ₩51,991 | -2.65% | 4737.1만 |
|---|
| 2025.10.29 | ₩54,620 | ₩55,141 | ₩52,939 | ₩53,659 | -1.76% | 5373만 |
|---|
| 2025.10.28 | ₩52,245 | ₩52,739 | ₩51,978 | ₩52,472 | +0.43% | 3071.9만 |
|---|
| 2025.10.27 | ₩51,791 | ₩52,432 | ₩51,738 | ₩52,352 | +1.08% | 2748.7만 |
|---|
| 2025.10.24 | ₩51,511 | ₩51,938 | ₩51,431 | ₩51,805 | +0.57% | 2748.6만 |
|---|
| 2025.10.23 | ₩53,099 | ₩53,192 | ₩51,231 | ₩51,244 | -3.49% | 5266.4만 |
|---|
| 2025.10.22 | ₩52,805 | ₩53,659 | ₩51,938 | ₩53,112 | +0.58% | 3101만 |
|---|
| 2025.10.21 | ₩54,220 | ₩54,420 | ₩53,553 | ₩53,780 | -0.81% | 2988.2만 |
|---|
| 2025.10.20 | ₩54,313 | ₩54,540 | ₩53,846 | ₩54,447 | +0.25% | 2807.9만 |
|---|
| 2025.10.17 | ₩54,046 | ₩54,260 | ₩53,659 | ₩54,113 | +0.12% | 2052.4만 |
|---|
| 2025.10.16 | ₩53,940 | ₩54,140 | ₩53,619 | ₩53,860 | -0.15% | 1675.1만 |
|---|
| 2025.10.15 | ₩53,940 | ₩54,127 | ₩53,699 | ₩53,886 | -0.10% | 1823.3만 |
|---|
| 2025.10.14 | ₩53,112 | ₩54,153 | ₩53,059 | ₩54,113 | +1.88% | 2234.6만 |
|---|
| 2025.10.13 | ₩53,046 | ₩53,593 | ₩52,592 | ₩53,046 | 0.00% | 2645.4만 |
|---|
| 2025.10.10 | ₩53,713 | ₩54,193 | ₩53,139 | ₩53,179 | -0.99% | 3810.8만 |
|---|