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 | ₩57,164 | ₩57,925 | ₩54,468 | ₩55,589 | -2.76% | 9507.1만 |
| 2026.10.08 | ₩61,475 | ₩62,129 | ₩61,022 | ₩61,862 | +0.63% | 2278.2만 |
| 2026.10.07 | ₩61,756 | ₩62,169 | ₩61,062 | ₩61,088 | -1.08% | 1589.3만 |
| 2026.10.06 | ₩61,355 | ₩61,369 | ₩60,448 | ₩61,369 | +0.02% | 2148.7만 |
| 2026.10.05 | ₩61,315 | ₩61,422 | ₩60,675 | ₩61,195 | -0.20% | 2251.1만 |
| 2026.10.02 | ₩61,462 | ₩61,916 | ₩61,115 | ₩61,289 | -0.28% | 1976.3만 |
| 2026.10.01 | ₩61,208 | ₩61,662 | ₩61,115 | ₩61,369 | +0.26% | 2238.4만 |
| 2026.09.30 | ₩61,515 | ₩61,849 | ₩61,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,222 |
| -0.48% |
| 1996.1만 |
| 2026.09.29 | ₩62,143 | ₩62,610 | ₩61,369 | ₩61,369 | -1.25% | 1911.4만 |
|---|
| 2026.09.28 | ₩62,783 | ₩62,863 | ₩61,969 | ₩62,303 | -0.77% | 1694.4만 |
|---|
| 2026.09.25 | ₩63,037 | ₩63,144 | ₩62,596 | ₩62,837 | -0.32% | 1341.8만 |
|---|
| 2026.09.24 | ₩62,623 | ₩63,758 | ₩62,623 | ₩63,157 | +0.85% | 2103.9만 |
|---|
| 2026.09.23 | ₩62,196 | ₩62,877 | ₩61,609 | ₩62,089 | -0.17% | 2093.4만 |
|---|
| 2026.09.22 | ₩63,771 | ₩63,784 | ₩61,622 | ₩61,996 | -2.78% | 3268.1만 |
|---|
| 2026.09.21 | ₩64,305 | ₩64,532 | ₩63,477 | ₩63,638 | -1.04% | 1999.3만 |
|---|
| 2026.09.18 | ₩63,397 | ₩64,318 | ₩62,997 | ₩64,185 | +1.24% | 4552.8만 |
|---|
| 2026.09.17 | ₩66,601 | ₩66,721 | ₩64,492 | ₩64,505 | -3.15% | 2868.5만 |
|---|
| 2026.09.16 | ₩68,402 | ₩68,816 | ₩65,840 | ₩66,414 | -2.91% | 2432.7만 |
|---|
| 2026.09.15 | ₩68,215 | ₩68,963 | ₩68,215 | ₩68,669 | +0.67% | 1871.8만 |
|---|
| 2026.09.14 | ₩67,989 | ₩68,723 | ₩67,962 | ₩68,456 | +0.69% | 1811.7만 |
|---|
| 2026.09.11 | ₩67,134 | ₩67,828 | ₩67,028 | ₩67,548 | +0.62% | 1645.6만 |
|---|
| 2026.09.10 | ₩66,747 | ₩67,548 | ₩66,440 | ₩66,694 | -0.08% | 1847.6만 |
|---|
| 2026.09.09 | ₩66,988 | ₩67,121 | ₩65,159 | ₩66,387 | -0.90% | 2257.5만 |
|---|
| 2026.09.08 | ₩66,707 | ₩67,602 | ₩66,427 | ₩67,281 | +0.86% | 1603.6만 |
|---|
| 2026.09.04 | ₩67,468 | ₩67,682 | ₩66,841 | ₩66,921 | -0.81% | 1341.9만 |
|---|
| 2026.09.03 | ₩67,548 | ₩67,828 | ₩66,934 | ₩67,521 | -0.04% | 1799.9만 |
|---|
| 2026.09.02 | ₩67,401 | ₩67,855 | ₩66,934 | ₩67,028 | -0.55% | 1867.5만 |
|---|
| 2026.09.01 | ₩67,401 | ₩67,975 | ₩67,054 | ₩67,134 | -0.40% | 2018.8만 |
|---|
| 2026.08.31 | ₩66,814 | ₩67,455 | ₩66,614 | ₩66,761 | -0.08% | 2140.3만 |
|---|
| 2026.08.28 | ₩66,133 | ₩67,174 | ₩66,120 | ₩66,867 | +1.11% | 1579만 |
|---|
| 2026.08.27 | ₩66,147 | ₩66,601 | ₩65,559 | ₩65,973 | -0.26% | 1639만 |
|---|
| 2026.08.26 | ₩67,148 | ₩67,775 | ₩66,841 | ₩66,988 | -0.24% | 2072.1만 |
|---|
| 2026.08.25 | ₩66,734 | ₩67,174 | ₩66,454 | ₩67,068 | +0.50% | 2133.8만 |
|---|
| 2026.08.24 | ₩66,053 | ₩67,108 | ₩65,880 | ₩66,934 | +1.33% | 1949.9만 |
|---|
| 2026.08.21 | ₩65,893 | ₩66,360 | ₩65,626 | ₩66,000 | +0.16% | 1507.8만 |
|---|
| 2026.08.20 | ₩65,773 | ₩66,187 | ₩65,586 | ₩65,653 | -0.18% | 1254.6만 |
|---|
| 2026.08.19 | ₩64,865 | ₩66,200 | ₩64,852 | ₩65,880 | +1.56% | 1779.6만 |
|---|
| 2026.08.18 | ₩64,825 | ₩65,413 | ₩64,612 | ₩64,785 | -0.06% | 1437.6만 |
|---|
| 2026.08.17 | ₩64,385 | ₩64,972 | ₩64,065 | ₩64,145 | -0.37% | 1446.6만 |
|---|
| 2026.08.14 | ₩64,679 | ₩64,879 | ₩64,318 | ₩64,705 | +0.04% | 1506.2만 |
|---|
| 2026.08.13 | ₩62,770 | ₩64,385 | ₩62,730 | ₩64,358 | +2.53% | 1793.7만 |
|---|
| 2026.08.12 | ₩62,583 | ₩62,837 | ₩62,209 | ₩62,703 | +0.19% | 1212.1만 |
|---|
| 2026.08.11 | ₩62,596 | ₩63,331 | ₩62,463 | ₩63,090 | +0.79% | 1331.5만 |
|---|
| 2026.08.10 | ₩62,383 | ₩62,890 | ₩61,529 | ₩62,770 | +0.62% | 1546.3만 |
|---|
| 2026.08.07 | ₩61,849 | ₩62,810 | ₩61,515 | ₩62,810 | +1.55% | 2054.5만 |
|---|
| 2026.08.06 | ₩62,997 | ₩63,371 | ₩62,169 | ₩62,717 | -0.44% | 2429.7만 |
|---|
| 2026.08.05 | ₩61,395 | ₩62,610 | ₩60,181 | ₩62,023 | +1.02% | 3958.1만 |
|---|
| 2026.08.04 | ₩62,730 | ₩62,837 | ₩61,475 | ₩62,570 | -0.26% | 2374.9만 |
|---|
| 2026.08.03 | ₩63,157 | ₩63,811 | ₩62,930 | ₩63,210 | +0.08% | 2300.8만 |
|---|
| 2026.07.31 | ₩61,262 | ₩62,610 | ₩60,688 | ₩62,476 | +1.98% | 2829.1만 |
|---|
| 2026.07.30 | ₩61,929 | ₩62,850 | ₩61,035 | ₩61,542 | -0.63% | 2093.8만 |
|---|
| 2026.07.29 | ₩64,705 | ₩64,785 | ₩60,995 | ₩63,024 | -2.60% | 4139.6만 |
|---|
| 2026.07.28 | ₩63,864 | ₩65,413 | ₩63,798 | ₩64,318 | +0.71% | 2969.3만 |
|---|
| 2026.07.27 | ₩61,902 | ₩63,477 | ₩61,822 | ₩63,157 | +2.03% | 3041만 |
|---|
| 2026.07.24 | ₩58,833 | ₩61,983 | ₩58,366 | ₩61,902 | +5.22% | 4075.5만 |
|---|
| 2026.07.23 | ₩58,939 | ₩59,500 | ₩58,432 | ₩58,486 | -0.77% | 2801.4만 |
|---|
| 2026.07.22 | ₩60,114 | ₩60,221 | ₩58,939 | ₩59,113 | -1.67% | 2373.4만 |
|---|
| 2026.07.21 | ₩57,725 | ₩58,552 | ₩57,244 | ₩58,432 | +1.23% | 2034만 |
|---|
| 2026.07.20 | ₩57,765 | ₩58,272 | ₩57,578 | ₩58,059 | +0.51% | 2134.4만 |
|---|
| 2026.07.17 | ₩59,580 | ₩60,087 | ₩57,752 | ₩58,179 | -2.35% | 3101.4만 |
|---|
| 2026.07.16 | ₩57,391 | ₩59,020 | ₩57,244 | ₩58,566 | +2.05% | 2526만 |
|---|
| 2026.07.15 | ₩56,417 | ₩57,845 | ₩56,337 | ₩57,164 | +1.32% | 2302.9만 |
|---|
| 2026.07.14 | ₩56,911 | ₩57,138 | ₩56,337 | ₩56,684 | -0.40% | 1751.5만 |
|---|
| 2026.07.13 | ₩56,937 | ₩57,191 | ₩56,524 | ₩56,964 | +0.05% | 2478.2만 |
|---|
| 2026.07.10 | ₩55,536 | ₩56,644 | ₩55,176 | ₩56,217 | +1.23% | 2770.5만 |
|---|
| 2026.07.09 | ₩56,323 | ₩56,510 | ₩55,603 | ₩56,377 | +0.09% | 2821.6만 |
|---|
| 2026.07.08 | ₩56,697 | ₩57,712 | ₩56,390 | ₩56,657 | -0.07% | 2308.2만 |
|---|
| 2026.07.07 | ₩56,991 | ₩58,059 | ₩56,617 | ₩56,844 | -0.26% | 3468.2만 |
|---|
| 2026.07.06 | ₩57,258 | ₩57,605 | ₩55,563 | ₩56,150 | -1.93% | 5534.3만 |
|---|
| 2026.07.02 | ₩56,377 | ₩57,498 | ₩54,402 | ₩56,804 | +0.76% | 5901.9만 |
|---|
| 2026.07.01 | ₩56,577 | ₩57,124 | ₩55,376 | ₩56,043 | -0.94% | 5714만 |
|---|
| 2026.06.30 | ₩59,020 | ₩59,206 | ₩56,057 | ₩56,510 | -4.25% | 6054.3만 |
|---|
| 2026.06.29 | ₩60,821 | ₩61,195 | ₩57,098 | ₩58,859 | -3.23% | 5538.8만 |
|---|
| 2026.06.26 | ₩61,662 | ₩62,183 | ₩61,395 | ₩62,116 | +0.74% | 3813.3만 |
|---|
| 2026.06.25 | ₩60,781 | ₩61,742 | ₩60,501 | ₩61,489 | +1.16% | 1758.4만 |
|---|
| 2026.06.24 | ₩62,009 | ₩62,463 | ₩60,635 | ₩60,968 | -1.68% | 2528만 |
|---|
| 2026.06.23 | ₩61,008 | ₩62,530 | ₩60,594 | ₩62,370 | +2.23% | 2301.9만 |
|---|
| 2026.06.22 | ₩60,554 | ₩61,248 | ₩60,261 | ₩60,541 | -0.02% | 1929.3만 |
|---|
| 2026.06.18 | ₩61,115 | ₩61,475 | ₩60,541 | ₩60,554 | -0.92% | 6630.5만 |
|---|
| 2026.06.17 | ₩62,076 | ₩62,209 | ₩60,368 | ₩61,182 | -1.44% | 3348.2만 |
|---|
| 2026.06.16 | ₩62,863 | ₩63,264 | ₩61,809 | ₩62,370 | -0.79% | 2069.8만 |
|---|
| 2026.06.15 | ₩63,157 | ₩63,731 | ₩62,757 | ₩62,823 | -0.53% | 2420.9만 |
|---|
| 2026.06.12 | ₩63,277 | ₩64,345 | ₩62,730 | ₩64,211 | +1.48% | 2195.7만 |
|---|
| 2026.06.11 | ₩63,197 | ₩64,145 | ₩62,596 | ₩62,650 | -0.87% | 2688.9만 |
|---|
| 2026.06.10 | ₩62,009 | ₩62,770 | ₩61,329 | ₩62,663 | +1.05% | 2524만 |
|---|
| 2026.06.09 | ₩60,448 | ₩61,515 | ₩59,780 | ₩61,102 | +1.08% | 2475.8만 |
|---|
| 2026.06.08 | ₩60,461 | ₩61,168 | ₩60,194 | ₩60,648 | +0.31% | 1899.5만 |
|---|
| 2026.06.05 | ₩60,381 | ₩61,542 | ₩60,061 | ₩60,554 | +0.29% | 2312.1만 |
|---|
| 2026.06.04 | ₩62,917 | ₩63,184 | ₩59,126 | ₩59,887 | -4.82% | 3307.3만 |
|---|
| 2026.06.03 | ₩63,331 | ₩63,464 | ₩61,582 | ₩62,263 | -1.69% | 2786.2만 |
|---|
| 2026.06.02 | ₩63,771 | ₩64,251 | ₩63,090 | ₩63,891 | +0.19% | 1490.3만 |
|---|
| 2026.06.01 | ₩63,397 | ₩64,118 | ₩63,357 | ₩63,704 | +0.48% | 1464.8만 |
|---|
| 2026.05.29 | ₩64,145 | ₩64,278 | ₩63,184 | ₩63,811 | -0.52% | 4040.5만 |
|---|
| 2026.05.28 | ₩64,705 | ₩64,719 | ₩63,758 | ₩64,078 | -0.97% | 2071.4만 |
|---|
| 2026.05.27 | ₩64,639 | ₩65,346 | ₩64,225 | ₩64,385 | -0.39% | 1511만 |
|---|
| 2026.05.26 | ₩64,452 | ₩64,986 | ₩63,878 | ₩64,719 | +0.41% | 2301.4만 |
|---|
| 2026.05.22 | ₩64,732 | ₩64,759 | ₩64,131 | ₩64,532 | -0.31% | 1471.8만 |
|---|
| 2026.05.21 | ₩63,544 | ₩64,438 | ₩63,237 | ₩64,425 | +1.39% | 1584.2만 |
|---|
| 2026.05.20 | ₩63,704 | ₩64,185 | ₩63,384 | ₩63,824 | +0.19% | 1671.5만 |
|---|
| 2026.05.19 | ₩62,476 | ₩63,784 | ₩62,450 | ₩63,718 | +1.99% | 2459.4만 |
|---|
| 2026.05.18 | ₩62,196 | ₩62,757 | ₩61,142 | ₩62,410 | +0.34% | 2542.7만 |
|---|
| 2026.05.15 | ₩63,371 | ₩63,384 | ₩61,849 | ₩61,889 | -2.34% | 2335.7만 |
|---|
| 2026.05.14 | ₩63,344 | ₩63,397 | ₩62,610 | ₩62,810 | -0.84% | 1658.5만 |
|---|
| 2026.05.13 | ₩63,918 | ₩64,438 | ₩62,957 | ₩63,010 | -1.42% | 2121.3만 |
|---|
| 2026.05.12 | ₩63,664 | ₩64,305 | ₩63,090 | ₩63,971 | +0.48% | 1813.2만 |
|---|
| 2026.05.11 | ₩63,397 | ₩64,051 | ₩62,690 | ₩63,037 | -0.57% | 1856만 |
|---|
| 2026.05.08 | ₩63,010 | ₩63,344 | ₩62,663 | ₩63,024 | +0.02% | 1635만 |
|---|
| 2026.05.07 | ₩63,037 | ₩63,598 | ₩62,810 | ₩62,850 | -0.30% | 1884만 |
|---|
| 2026.05.06 | ₩62,957 | ₩63,544 | ₩62,610 | ₩63,317 | +0.57% | 1933.6만 |
|---|
| 2026.05.05 | ₩63,451 | ₩63,784 | ₩62,997 | ₩63,184 | -0.42% | 1514.8만 |
|---|
| 2026.05.04 | ₩63,824 | ₩63,904 | ₩63,170 | ₩63,491 | -0.52% | 1808만 |
|---|
| 2026.05.01 | ₩64,452 | ₩64,719 | ₩63,811 | ₩64,211 | -0.37% | 2412.3만 |
|---|
| 2026.04.30 | ₩62,543 | ₩64,131 | ₩62,503 | ₩64,105 | +2.50% | 3470.9만 |
|---|
| 2026.04.29 | ₩62,970 | ₩63,437 | ₩61,742 | ₩62,209 | -1.21% | 2419.6만 |
|---|
| 2026.04.28 | ₩64,051 | ₩64,305 | ₩62,196 | ₩63,050 | -1.56% | 2837만 |
|---|
| 2026.04.27 | ₩63,304 | ₩64,932 | ₩62,383 | ₩62,863 | -0.70% | 3792만 |
|---|
| 2026.04.24 | ₩62,810 | ₩63,184 | ₩61,902 | ₩61,902 | -1.44% | 2660.2만 |
|---|
| 2026.04.23 | ₩62,036 | ₩63,424 | ₩61,796 | ₩63,024 | +1.59% | 2275만 |
|---|
| 2026.04.22 | ₩61,235 | ₩61,595 | ₩60,287 | ₩61,369 | +0.22% | 2213만 |
|---|
| 2026.04.21 | ₩62,089 | ₩62,757 | ₩61,569 | ₩61,756 | -0.54% | 2897.8만 |
|---|
| 2026.04.20 | ₩62,183 | ₩62,690 | ₩61,742 | ₩61,983 | -0.32% | 1660.8만 |
|---|
| 2026.04.17 | ₩61,542 | ₩62,583 | ₩61,502 | ₩62,129 | +0.95% | 2000.5만 |
|---|
| 2026.04.16 | ₩60,368 | ₩62,543 | ₩60,114 | ₩62,436 | +3.43% | 2600.4만 |
|---|
| 2026.04.15 | ₩60,501 | ₩60,581 | ₩59,967 | ₩60,101 | -0.66% | 2623만 |
|---|
| 2026.04.14 | ₩59,754 | ₩60,701 | ₩59,086 | ₩60,701 | +1.59% | 3118.7만 |
|---|
| 2026.04.13 | ₩61,515 | ₩61,515 | ₩60,114 | ₩60,621 | -1.45% | 3292.1만 |
|---|
| 2026.04.10 | ₩62,850 | ₩62,863 | ₩61,329 | ₩61,449 | -2.23% | 2524.9만 |
|---|
| 2026.04.09 | ₩63,811 | ₩64,292 | ₩63,077 | ₩63,771 | -0.06% | 2937.7만 |
|---|
| 2026.04.08 | ₩63,904 | ₩64,278 | ₩62,890 | ₩64,118 | +0.33% | 3414.3만 |
|---|
| 2026.04.07 | ₩65,533 | ₩65,706 | ₩64,772 | ₩64,892 | -0.98% | 2194.6만 |
|---|
| 2026.04.06 | ₩65,933 | ₩66,374 | ₩65,439 | ₩65,600 | -0.51% | 1754.3만 |
|---|
| 2026.04.02 | ₩66,480 | ₩66,601 | ₩65,773 | ₩65,933 | -0.82% | 2273.8만 |
|---|
| 2026.04.01 | ₩66,827 | ₩66,961 | ₩65,626 | ₩65,920 | -1.36% | 2839.9만 |
|---|
| 2026.03.31 | ₩67,468 | ₩67,468 | ₩66,387 | ₩67,001 | -0.69% | 3051.5만 |
|---|
| 2026.03.30 | ₩67,895 | ₩67,962 | ₩66,934 | ₩67,134 | -1.12% | 2379.8만 |
|---|
| 2026.03.27 | ₩68,069 | ₩68,669 | ₩67,108 | ₩67,148 | -1.35% | 2627.3만 |
|---|
| 2026.03.26 | ₩67,495 | ₩68,402 | ₩67,308 | ₩67,722 | +0.34% | 2442.3만 |
|---|
| 2026.03.25 | ₩67,602 | ₩67,842 | ₩67,121 | ₩67,228 | -0.55% | 2192만 |
|---|
| 2026.03.24 | ₩67,468 | ₩68,976 | ₩67,375 | ₩67,949 | +0.71% | 2026.5만 |
|---|
| 2026.03.23 | ₩66,787 | ₩67,735 | ₩66,227 | ₩67,508 | +1.08% | 2639만 |
|---|
| 2026.03.20 | ₩66,387 | ₩67,348 | ₩66,053 | ₩66,707 | +0.48% | 6732.2만 |
|---|
| 2026.03.19 | ₩66,187 | ₩67,121 | ₩65,279 | ₩66,040 | -0.22% | 3123.5만 |
|---|
| 2026.03.18 | ₩67,228 | ₩67,375 | ₩65,906 | ₩66,187 | -1.55% | 3297.3만 |
|---|
| 2026.03.17 | ₩68,469 | ₩68,469 | ₩67,214 | ₩67,428 | -1.52% | 2376.5만 |
|---|
| 2026.03.16 | ₩68,549 | ₩68,683 | ₩67,735 | ₩68,029 | -0.76% | 2001.8만 |
|---|
| 2026.03.13 | ₩68,002 | ₩68,963 | ₩68,002 | ₩68,576 | +0.84% | 2178.1만 |
|---|
| 2026.03.12 | ₩67,335 | ₩68,002 | ₩66,480 | ₩67,575 | +0.36% | 2629.6만 |
|---|
| 2026.03.11 | ₩67,909 | ₩67,909 | ₩66,814 | ₩67,642 | -0.39% | 2155.4만 |
|---|
| 2026.03.10 | ₩67,148 | ₩67,828 | ₩66,761 | ₩67,682 | +0.80% | 2003.1만 |
|---|
| 2026.03.09 | ₩68,069 | ₩68,202 | ₩67,214 | ₩67,335 | -1.08% | 2905.7만 |
|---|
| 2026.03.06 | ₩68,189 | ₩68,402 | ₩67,281 | ₩68,229 | +0.06% | 2356.3만 |
|---|
| 2026.03.05 | ₩68,029 | ₩68,496 | ₩67,188 | ₩68,309 | +0.41% | 2753.4만 |
|---|
| 2026.03.04 | ₩67,281 | ₩68,616 | ₩66,934 | ₩68,336 | +1.57% | 2281.6만 |
|---|
| 2026.03.03 | ₩66,374 | ₩68,202 | ₩65,893 | ₩67,895 | +2.29% | 3158.7만 |
|---|
| 2026.03.02 | ₩66,707 | ₩67,081 | ₩66,240 | ₩66,707 | 0.00% | 2372.6만 |
|---|
| 2026.02.27 | ₩65,880 | ₩66,934 | ₩65,706 | ₩66,921 | +1.58% | 3469.4만 |
|---|
| 2026.02.26 | ₩65,746 | ₩66,053 | ₩65,226 | ₩65,253 | -0.75% | 2366.3만 |
|---|
| 2026.02.25 | ₩66,267 | ₩66,534 | ₩65,626 | ₩65,706 | -0.85% | 2169.3만 |
|---|
| 2026.02.24 | ₩66,440 | ₩66,841 | ₩65,920 | ₩66,547 | +0.16% | 2381.7만 |
|---|
| 2026.02.23 | ₩65,866 | ₩67,375 | ₩65,733 | ₩66,307 | +0.67% | 3011.3만 |
|---|
| 2026.02.20 | ₩65,439 | ₩65,853 | ₩64,772 | ₩65,733 | +0.45% | 2545.7만 |
|---|
| 2026.02.19 | ₩65,253 | ₩65,600 | ₩64,719 | ₩64,919 | -0.51% | 2653.1만 |
|---|
| 2026.02.18 | ₩64,919 | ₩65,333 | ₩63,838 | ₩64,131 | -1.21% | 2931.8만 |
|---|
| 2026.02.17 | ₩65,800 | ₩66,067 | ₩65,106 | ₩65,306 | -0.75% | 2432.8만 |
|---|
| 2026.02.13 | ₩65,613 | ₩65,973 | ₩64,905 | ₩65,413 | -0.31% | 3199.9만 |
|---|
| 2026.02.12 | ₩65,266 | ₩67,054 | ₩65,266 | ₩66,013 | +1.15% | 5613.1만 |
|---|
| 2026.02.11 | ₩62,970 | ₩65,586 | ₩62,957 | ₩65,359 | +3.79% | 4893.3만 |
|---|
| 2026.02.10 | ₩62,757 | ₩63,784 | ₩62,423 | ₩63,250 | +0.79% | 3214.7만 |
|---|
| 2026.02.09 | ₩61,609 | ₩62,823 | ₩61,155 | ₩62,757 | +1.86% | 2695.5만 |
|---|
| 2026.02.06 | ₩62,690 | ₩63,064 | ₩61,475 | ₩61,809 | -1.41% | 3609.5만 |
|---|
| 2026.02.05 | ₩63,010 | ₩63,504 | ₩62,263 | ₩62,863 | -0.23% | 4286.7만 |
|---|
| 2026.02.04 | ₩62,436 | ₩63,464 | ₩61,622 | ₩62,743 | +0.49% | 4621.3만 |
|---|
| 2026.02.03 | ₩59,580 | ₩62,410 | ₩59,393 | ₩61,729 | +3.61% | 6029.9만 |
|---|
| 2026.02.02 | ₩59,500 | ₩60,701 | ₩58,566 | ₩59,540 | +0.07% | 6453.9만 |
|---|
| 2026.01.30 | ₩56,070 | ₩59,567 | ₩55,229 | ₩59,420 | +5.97% | 1.2억 |
|---|
| 2026.01.29 | ₩52,827 | ₩53,788 | ₩52,693 | ₩53,134 | +0.58% | 4434.8만 |
|---|
| 2026.01.28 | ₩52,600 | ₩53,200 | ₩52,533 | ₩52,600 | 0.00% | 2441.3만 |
|---|
| 2026.01.27 | ₩52,933 | ₩52,960 | ₩52,306 | ₩52,480 | -0.86% | 2610.9만 |
|---|
| 2026.01.26 | ₩52,960 | ₩53,120 | ₩52,760 | ₩52,880 | -0.15% | 2108.2만 |
|---|
| 2026.01.23 | ₩52,653 | ₩52,800 | ₩52,133 | ₩52,747 | +0.18% | 2184.9만 |
|---|
| 2026.01.22 | ₩52,480 | ₩52,973 | ₩52,386 | ₩52,693 | +0.41% | 1888.1만 |
|---|
| 2026.01.21 | ₩52,186 | ₩52,480 | ₩51,999 | ₩52,373 | +0.36% | 2115.9만 |
|---|
| 2026.01.20 | ₩51,906 | ₩52,346 | ₩51,625 | ₩52,159 | +0.49% | 3065.1만 |
|---|
| 2026.01.16 | ₩52,186 | ₩52,520 | ₩51,919 | ₩51,932 | -0.49% | 3898만 |
|---|
| 2026.01.15 | ₩53,160 | ₩53,200 | ₩52,373 | ₩52,533 | -1.18% | 2648.3만 |
|---|
| 2026.01.14 | ₩52,213 | ₩53,187 | ₩52,186 | ₩53,160 | +1.81% | 2571.5만 |
|---|
| 2026.01.13 | ₩53,174 | ₩53,280 | ₩51,786 | ₩52,066 | -2.08% | 3725.6만 |
|---|
| 2026.01.12 | ₩53,147 | ₩53,467 | ₩52,733 | ₩53,174 | +0.05% | 3125.9만 |
|---|
| 2026.01.09 | ₩54,148 | ₩54,402 | ₩53,774 | ₩54,001 | -0.27% | 3210.9만 |
|---|
| 2026.01.08 | ₩53,614 | ₩54,362 | ₩53,467 | ₩54,148 | +1.00% | 2810.3만 |
|---|
| 2026.01.07 | ₩54,121 | ₩54,455 | ₩53,374 | ₩53,561 | -1.04% | 2683.4만 |
|---|
| 2026.01.06 | ₩53,841 | ₩54,001 | ₩53,374 | ₩53,788 | -0.10% | 3275.8만 |
|---|
| 2026.01.05 | ₩53,961 | ₩54,081 | ₩53,160 | ₩53,694 | -0.49% | 4309.2만 |
|---|
| 2026.01.02 | ₩54,415 | ₩54,588 | ₩53,788 | ₩54,081 | -0.61% | 3085.7만 |
|---|
| 2025.12.31 | ₩54,335 | ₩54,668 | ₩54,281 | ₩54,362 | +0.05% | 1745.5만 |
|---|
| 2025.12.30 | ₩54,028 | ₩54,415 | ₩53,948 | ₩54,321 | +0.54% | 1558.1만 |
|---|
| 2025.12.29 | ₩54,068 | ₩54,321 | ₩53,894 | ₩54,028 | -0.07% | 1684.7만 |
|---|
| 2025.12.26 | ₩53,748 | ₩54,108 | ₩53,748 | ₩54,028 | +0.52% | 1187.5만 |
|---|
| 2025.12.24 | ₩53,294 | ₩53,841 | ₩53,240 | ₩53,814 | +0.98% | 795만 |
|---|
| 2025.12.23 | ₩53,387 | ₩53,654 | ₩53,214 | ₩53,280 | -0.20% | 1976.2만 |
|---|
| 2025.12.22 | ₩53,013 | ₩53,467 | ₩52,933 | ₩53,361 | +0.65% | 2111.2만 |
|---|
| 2025.12.19 | ₩53,574 | ₩53,708 | ₩53,134 | ₩53,147 | -0.80% | 5334.5만 |
|---|
| 2025.12.18 | ₩54,428 | ₩54,602 | ₩53,908 | ₩53,934 | -0.91% | 1882.3만 |
|---|
| 2025.12.17 | ₩54,428 | ₩54,588 | ₩54,015 | ₩54,562 | +0.25% | 2231.6만 |
|---|
| 2025.12.16 | ₩54,588 | ₩54,722 | ₩54,255 | ₩54,388 | -0.37% | 2271만 |
|---|
| 2025.12.15 | ₩54,588 | ₩55,136 | ₩54,455 | ₩54,455 | -0.24% | 3472.6만 |
|---|
| 2025.12.12 | ₩53,681 | ₩54,695 | ₩53,521 | ₩54,575 | +1.67% | 2060만 |
|---|
| 2025.12.11 | ₩53,387 | ₩54,121 | ₩53,347 | ₩53,681 | +0.55% | 2189.5만 |
|---|
| 2025.12.10 | ₩53,654 | ₩53,734 | ₩52,960 | ₩53,280 | -0.70% | 4005.3만 |
|---|
| 2025.12.09 | ₩55,029 | ₩55,363 | ₩53,534 | ₩53,574 | -2.64% | 3177.1만 |
|---|
| 2025.12.08 | ₩55,723 | ₩55,723 | ₩54,615 | ₩55,122 | -1.08% | 2293.2만 |
|---|
| 2025.12.05 | ₩55,069 | ₩56,137 | ₩55,042 | ₩55,643 | +1.04% | 2780.3만 |
|---|
| 2025.12.04 | ₩54,535 | ₩55,189 | ₩54,281 | ₩55,069 | +0.98% | 2838.2만 |
|---|
| 2025.12.03 | ₩54,375 | ₩55,149 | ₩54,268 | ₩54,281 | -0.17% | 1991.1만 |
|---|
| 2025.12.02 | ₩54,388 | ₩54,402 | ₩53,868 | ₩54,201 | -0.34% | 2319.4만 |
|---|
| 2025.12.01 | ₩54,668 | ₩54,842 | ₩54,295 | ₩54,375 | -0.54% | 1965.6만 |
|---|
| 2025.11.28 | ₩54,482 | ₩54,895 | ₩54,335 | ₩54,869 | +0.71% | 992.6만 |
|---|
| 2025.11.26 | ₩54,175 | ₩54,682 | ₩54,135 | ₩54,562 | +0.71% | 1518.6만 |
|---|
| 2025.11.25 | ₩54,175 | ₩54,455 | ₩53,934 | ₩54,175 | 0.00% | 2437.5만 |
|---|
| 2025.11.24 | ₩55,189 | ₩55,336 | ₩53,587 | ₩53,667 | -2.76% | 4480.5만 |
|---|
| 2025.11.21 | ₩54,281 | ₩55,536 | ₩53,948 | ₩55,029 | +1.38% | 3203.8만 |
|---|
| 2025.11.20 | ₩54,922 | ₩55,309 | ₩54,255 | ₩54,402 | -0.95% | 3217.4만 |
|---|
| 2025.11.19 | ₩55,389 | ₩55,536 | ₩54,642 | ₩54,975 | -0.75% | 2189.5만 |
|---|
| 2025.11.18 | ₩54,762 | ₩55,389 | ₩54,709 | ₩55,363 | +1.10% | 2406.8만 |
|---|
| 2025.11.17 | ₩54,802 | ₩55,096 | ₩54,562 | ₩54,735 | -0.12% | 2162.1만 |
|---|
| 2025.11.14 | ₩55,149 | ₩55,282 | ₩54,255 | ₩54,802 | -0.63% | 2936.9만 |
|---|
| 2025.11.13 | ₩54,508 | ₩55,696 | ₩54,375 | ₩54,869 | +0.66% | 3048.7만 |
|---|
| 2025.11.12 | ₩54,428 | ₩54,668 | ₩54,375 | ₩54,455 | +0.05% | 1783.4만 |
|---|
| 2025.11.11 | ₩53,454 | ₩54,428 | ₩53,441 | ₩54,321 | +1.62% | 2536.1만 |
|---|
| 2025.11.10 | ₩53,254 | ₩53,587 | ₩52,813 | ₩53,187 | -0.13% | 2241.4만 |
|---|
| 2025.11.07 | ₩53,307 | ₩53,814 | ₩52,933 | ₩53,427 | +0.23% | 2839만 |
|---|
| 2025.11.06 | ₩52,747 | ₩53,240 | ₩52,560 | ₩53,147 | +0.76% | 3095만 |
|---|
| 2025.11.05 | ₩52,493 | ₩53,080 | ₩52,400 | ₩52,973 | +0.92% | 2294.7만 |
|---|
| 2025.11.04 | ₩52,813 | ₩52,947 | ₩52,279 | ₩52,480 | -0.63% | 3363.3만 |
|---|
| 2025.11.03 | ₩52,733 | ₩52,867 | ₩51,839 | ₩52,680 | -0.10% | 3985.1만 |
|---|
| 2025.10.31 | ₩52,026 | ₩53,334 | ₩51,759 | ₩53,040 | +1.95% | 5218.2만 |
|---|
| 2025.10.30 | ₩53,414 | ₩53,641 | ₩51,746 | ₩51,999 | -2.65% | 4737.1만 |
|---|
| 2025.10.29 | ₩54,628 | ₩55,149 | ₩52,947 | ₩53,667 | -1.76% | 5373만 |
|---|
| 2025.10.28 | ₩52,253 | ₩52,747 | ₩51,986 | ₩52,480 | +0.43% | 3071.9만 |
|---|
| 2025.10.27 | ₩51,799 | ₩52,440 | ₩51,746 | ₩52,359 | +1.08% | 2748.7만 |
|---|
| 2025.10.24 | ₩51,519 | ₩51,946 | ₩51,439 | ₩51,812 | +0.57% | 2748.6만 |
|---|
| 2025.10.23 | ₩53,107 | ₩53,200 | ₩51,238 | ₩51,252 | -3.49% | 5266.4만 |
|---|
| 2025.10.22 | ₩52,813 | ₩53,667 | ₩51,946 | ₩53,120 | +0.58% | 3101만 |
|---|
| 2025.10.21 | ₩54,228 | ₩54,428 | ₩53,561 | ₩53,788 | -0.81% | 2988.2만 |
|---|
| 2025.10.20 | ₩54,321 | ₩54,548 | ₩53,854 | ₩54,455 | +0.25% | 2807.9만 |
|---|
| 2025.10.17 | ₩54,055 | ₩54,268 | ₩53,667 | ₩54,121 | +0.12% | 2052.4만 |
|---|
| 2025.10.16 | ₩53,948 | ₩54,148 | ₩53,627 | ₩53,868 | -0.15% | 1675.1만 |
|---|
| 2025.10.15 | ₩53,948 | ₩54,135 | ₩53,708 | ₩53,894 | -0.10% | 1823.3만 |
|---|
| 2025.10.14 | ₩53,120 | ₩54,161 | ₩53,067 | ₩54,121 | +1.88% | 2234.6만 |
|---|
| 2025.10.13 | ₩53,054 | ₩53,601 | ₩52,600 | ₩53,054 | 0.00% | 2645.4만 |
|---|
| 2025.10.10 | ₩53,721 | ₩54,201 | ₩53,147 | ₩53,187 | -0.99% | 3810.8만 |
|---|