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 | ₩57,226 | ₩57,988 | ₩54,527 | ₩55,649 | -2.76% | 9507.1만 |
| 2026.10.08 | ₩61,542 | ₩62,196 | ₩61,087 | ₩61,929 | +0.63% | 2278.2만 |
| 2026.10.07 | ₩61,822 | ₩62,236 | ₩61,127 | ₩61,154 | -1.08% | 1589.3만 |
| 2026.10.06 | ₩61,421 | ₩61,435 | ₩60,513 | ₩61,435 | +0.02% | 2148.7만 |
| 2026.10.05 | ₩61,381 | ₩61,488 | ₩60,740 | ₩61,261 | -0.20% | 2251.1만 |
| 2026.10.02 | ₩61,528 | ₩61,983 | ₩61,181 | ₩61,355 | -0.28% | 1976.3만 |
| 2026.10.01 | ₩61,274 | ₩61,729 | ₩61,181 | ₩61,435 | +0.26% | 2238.4만 |
| 2026.09.30 | ₩61,582 | ₩61,916 | ₩61,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,288 |
| -0.48% |
| 1996.1만 |
| 2026.09.29 | ₩62,210 | ₩62,677 | ₩61,435 | ₩61,435 | -1.25% | 1911.4만 |
|---|
| 2026.09.28 | ₩62,851 | ₩62,931 | ₩62,036 | ₩62,370 | -0.77% | 1694.4만 |
|---|
| 2026.09.25 | ₩63,105 | ₩63,212 | ₩62,664 | ₩62,905 | -0.32% | 1341.8만 |
|---|
| 2026.09.24 | ₩62,691 | ₩63,826 | ₩62,691 | ₩63,225 | +0.85% | 2103.9만 |
|---|
| 2026.09.23 | ₩62,263 | ₩62,945 | ₩61,675 | ₩62,156 | -0.17% | 2093.4만 |
|---|
| 2026.09.22 | ₩63,840 | ₩63,853 | ₩61,689 | ₩62,063 | -2.78% | 3268.1만 |
|---|
| 2026.09.21 | ₩64,374 | ₩64,601 | ₩63,546 | ₩63,706 | -1.04% | 1999.3만 |
|---|
| 2026.09.18 | ₩63,466 | ₩64,388 | ₩63,065 | ₩64,254 | +1.24% | 4552.8만 |
|---|
| 2026.09.17 | ₩66,672 | ₩66,793 | ₩64,561 | ₩64,575 | -3.15% | 2868.5만 |
|---|
| 2026.09.16 | ₩68,476 | ₩68,890 | ₩65,911 | ₩66,485 | -2.91% | 2432.7만 |
|---|
| 2026.09.15 | ₩68,289 | ₩69,037 | ₩68,289 | ₩68,743 | +0.67% | 1871.8만 |
|---|
| 2026.09.14 | ₩68,062 | ₩68,797 | ₩68,035 | ₩68,530 | +0.69% | 1811.7만 |
|---|
| 2026.09.11 | ₩67,207 | ₩67,902 | ₩67,100 | ₩67,621 | +0.62% | 1645.6만 |
|---|
| 2026.09.10 | ₩66,819 | ₩67,621 | ₩66,512 | ₩66,766 | -0.08% | 1847.6만 |
|---|
| 2026.09.09 | ₩67,060 | ₩67,193 | ₩65,229 | ₩66,459 | -0.90% | 2257.5만 |
|---|
| 2026.09.08 | ₩66,779 | ₩67,674 | ₩66,499 | ₩67,354 | +0.86% | 1603.6만 |
|---|
| 2026.09.04 | ₩67,541 | ₩67,755 | ₩66,913 | ₩66,993 | -0.81% | 1341.9만 |
|---|
| 2026.09.03 | ₩67,621 | ₩67,902 | ₩67,006 | ₩67,594 | -0.04% | 1799.9만 |
|---|
| 2026.09.02 | ₩67,474 | ₩67,928 | ₩67,006 | ₩67,100 | -0.55% | 1867.5만 |
|---|
| 2026.09.01 | ₩67,474 | ₩68,049 | ₩67,127 | ₩67,207 | -0.40% | 2018.8만 |
|---|
| 2026.08.31 | ₩66,886 | ₩67,528 | ₩66,686 | ₩66,833 | -0.08% | 2140.3만 |
|---|
| 2026.08.28 | ₩66,205 | ₩67,247 | ₩66,191 | ₩66,940 | +1.11% | 1579만 |
|---|
| 2026.08.27 | ₩66,218 | ₩66,672 | ₩65,630 | ₩66,044 | -0.26% | 1639만 |
|---|
| 2026.08.26 | ₩67,220 | ₩67,848 | ₩66,913 | ₩67,060 | -0.24% | 2072.1만 |
|---|
| 2026.08.25 | ₩66,806 | ₩67,247 | ₩66,525 | ₩67,140 | +0.50% | 2133.8만 |
|---|
| 2026.08.24 | ₩66,125 | ₩67,180 | ₩65,951 | ₩67,006 | +1.33% | 1949.9만 |
|---|
| 2026.08.21 | ₩65,964 | ₩66,432 | ₩65,697 | ₩66,071 | +0.16% | 1507.8만 |
|---|
| 2026.08.20 | ₩65,844 | ₩66,258 | ₩65,657 | ₩65,724 | -0.18% | 1254.6만 |
|---|
| 2026.08.19 | ₩64,935 | ₩66,272 | ₩64,922 | ₩65,951 | +1.56% | 1779.6만 |
|---|
| 2026.08.18 | ₩64,895 | ₩65,483 | ₩64,682 | ₩64,855 | -0.06% | 1437.6만 |
|---|
| 2026.08.17 | ₩64,454 | ₩65,042 | ₩64,134 | ₩64,214 | -0.37% | 1446.6만 |
|---|
| 2026.08.14 | ₩64,748 | ₩64,949 | ₩64,388 | ₩64,775 | +0.04% | 1506.2만 |
|---|
| 2026.08.13 | ₩62,838 | ₩64,454 | ₩62,798 | ₩64,428 | +2.53% | 1793.7만 |
|---|
| 2026.08.12 | ₩62,651 | ₩62,905 | ₩62,277 | ₩62,771 | +0.19% | 1212.1만 |
|---|
| 2026.08.11 | ₩62,664 | ₩63,399 | ₩62,530 | ₩63,158 | +0.79% | 1331.5만 |
|---|
| 2026.08.10 | ₩62,450 | ₩62,958 | ₩61,595 | ₩62,838 | +0.62% | 1546.3만 |
|---|
| 2026.08.07 | ₩61,916 | ₩62,878 | ₩61,582 | ₩62,878 | +1.55% | 2054.5만 |
|---|
| 2026.08.06 | ₩63,065 | ₩63,439 | ₩62,236 | ₩62,784 | -0.44% | 2429.7만 |
|---|
| 2026.08.05 | ₩61,462 | ₩62,677 | ₩60,246 | ₩62,089 | +1.02% | 3958.1만 |
|---|
| 2026.08.04 | ₩62,798 | ₩62,905 | ₩61,542 | ₩62,637 | -0.26% | 2374.9만 |
|---|
| 2026.08.03 | ₩63,225 | ₩63,880 | ₩62,998 | ₩63,279 | +0.08% | 2300.8만 |
|---|
| 2026.07.31 | ₩61,328 | ₩62,677 | ₩60,753 | ₩62,544 | +1.98% | 2829.1만 |
|---|
| 2026.07.30 | ₩61,996 | ₩62,918 | ₩61,101 | ₩61,608 | -0.63% | 2093.8만 |
|---|
| 2026.07.29 | ₩64,775 | ₩64,855 | ₩61,061 | ₩63,092 | -2.60% | 4139.6만 |
|---|
| 2026.07.28 | ₩63,933 | ₩65,483 | ₩63,867 | ₩64,388 | +0.71% | 2969.3만 |
|---|
| 2026.07.27 | ₩61,969 | ₩63,546 | ₩61,889 | ₩63,225 | +2.03% | 3041만 |
|---|
| 2026.07.24 | ₩58,896 | ₩62,049 | ₩58,429 | ₩61,969 | +5.22% | 4075.5만 |
|---|
| 2026.07.23 | ₩59,003 | ₩59,564 | ₩58,495 | ₩58,549 | -0.77% | 2801.4만 |
|---|
| 2026.07.22 | ₩60,179 | ₩60,286 | ₩59,003 | ₩59,177 | -1.67% | 2373.4만 |
|---|
| 2026.07.21 | ₩57,787 | ₩58,616 | ₩57,306 | ₩58,495 | +1.23% | 2034만 |
|---|
| 2026.07.20 | ₩57,827 | ₩58,335 | ₩57,640 | ₩58,121 | +0.51% | 2134.4만 |
|---|
| 2026.07.17 | ₩59,644 | ₩60,152 | ₩57,814 | ₩58,241 | -2.35% | 3101.4만 |
|---|
| 2026.07.16 | ₩57,453 | ₩59,083 | ₩57,306 | ₩58,629 | +2.05% | 2526만 |
|---|
| 2026.07.15 | ₩56,478 | ₩57,907 | ₩56,398 | ₩57,226 | +1.32% | 2302.9만 |
|---|
| 2026.07.14 | ₩56,972 | ₩57,199 | ₩56,398 | ₩56,745 | -0.40% | 1751.5만 |
|---|
| 2026.07.13 | ₩56,999 | ₩57,253 | ₩56,585 | ₩57,026 | +0.05% | 2478.2만 |
|---|
| 2026.07.10 | ₩55,596 | ₩56,705 | ₩55,235 | ₩56,277 | +1.23% | 2770.5만 |
|---|
| 2026.07.09 | ₩56,384 | ₩56,571 | ₩55,663 | ₩56,438 | +0.09% | 2821.6만 |
|---|
| 2026.07.08 | ₩56,758 | ₩57,774 | ₩56,451 | ₩56,718 | -0.07% | 2308.2만 |
|---|
| 2026.07.07 | ₩57,052 | ₩58,121 | ₩56,678 | ₩56,905 | -0.26% | 3468.2만 |
|---|
| 2026.07.06 | ₩57,320 | ₩57,667 | ₩55,623 | ₩56,211 | -1.93% | 5534.3만 |
|---|
| 2026.07.02 | ₩56,438 | ₩57,560 | ₩54,460 | ₩56,865 | +0.76% | 5901.9만 |
|---|
| 2026.07.01 | ₩56,638 | ₩57,186 | ₩55,436 | ₩56,104 | -0.94% | 5714만 |
|---|
| 2026.06.30 | ₩59,083 | ₩59,270 | ₩56,117 | ₩56,571 | -4.25% | 6054.3만 |
|---|
| 2026.06.29 | ₩60,887 | ₩61,261 | ₩57,159 | ₩58,923 | -3.23% | 5538.8만 |
|---|
| 2026.06.26 | ₩61,729 | ₩62,250 | ₩61,462 | ₩62,183 | +0.74% | 3813.3만 |
|---|
| 2026.06.25 | ₩60,847 | ₩61,809 | ₩60,566 | ₩61,555 | +1.16% | 1758.4만 |
|---|
| 2026.06.24 | ₩62,076 | ₩62,530 | ₩60,700 | ₩61,034 | -1.68% | 2528만 |
|---|
| 2026.06.23 | ₩61,074 | ₩62,597 | ₩60,660 | ₩62,437 | +2.23% | 2301.9만 |
|---|
| 2026.06.22 | ₩60,620 | ₩61,315 | ₩60,326 | ₩60,606 | -0.02% | 1929.3만 |
|---|
| 2026.06.18 | ₩61,181 | ₩61,542 | ₩60,606 | ₩60,620 | -0.92% | 6630.5만 |
|---|
| 2026.06.17 | ₩62,143 | ₩62,277 | ₩60,433 | ₩61,248 | -1.44% | 3348.2만 |
|---|
| 2026.06.16 | ₩62,931 | ₩63,332 | ₩61,876 | ₩62,437 | -0.79% | 2069.8만 |
|---|
| 2026.06.15 | ₩63,225 | ₩63,800 | ₩62,824 | ₩62,891 | -0.53% | 2420.9만 |
|---|
| 2026.06.12 | ₩63,345 | ₩64,414 | ₩62,798 | ₩64,281 | +1.48% | 2195.7만 |
|---|
| 2026.06.11 | ₩63,265 | ₩64,214 | ₩62,664 | ₩62,717 | -0.87% | 2688.9만 |
|---|
| 2026.06.10 | ₩62,076 | ₩62,838 | ₩61,395 | ₩62,731 | +1.05% | 2524만 |
|---|
| 2026.06.09 | ₩60,513 | ₩61,582 | ₩59,845 | ₩61,168 | +1.08% | 2475.8만 |
|---|
| 2026.06.08 | ₩60,526 | ₩61,234 | ₩60,259 | ₩60,713 | +0.31% | 1899.5만 |
|---|
| 2026.06.05 | ₩60,446 | ₩61,608 | ₩60,125 | ₩60,620 | +0.29% | 2312.1만 |
|---|
| 2026.06.04 | ₩62,985 | ₩63,252 | ₩59,190 | ₩59,952 | -4.82% | 3307.3만 |
|---|
| 2026.06.03 | ₩63,399 | ₩63,533 | ₩61,649 | ₩62,330 | -1.69% | 2786.2만 |
|---|
| 2026.06.02 | ₩63,840 | ₩64,321 | ₩63,158 | ₩63,960 | +0.19% | 1490.3만 |
|---|
| 2026.06.01 | ₩63,466 | ₩64,187 | ₩63,426 | ₩63,773 | +0.48% | 1464.8만 |
|---|
| 2026.05.29 | ₩64,214 | ₩64,348 | ₩63,252 | ₩63,880 | -0.52% | 4040.5만 |
|---|
| 2026.05.28 | ₩64,775 | ₩64,788 | ₩63,826 | ₩64,147 | -0.97% | 2071.4만 |
|---|
| 2026.05.27 | ₩64,708 | ₩65,416 | ₩64,294 | ₩64,454 | -0.39% | 1511만 |
|---|
| 2026.05.26 | ₩64,521 | ₩65,056 | ₩63,947 | ₩64,788 | +0.41% | 2301.4만 |
|---|
| 2026.05.22 | ₩64,802 | ₩64,829 | ₩64,201 | ₩64,601 | -0.31% | 1471.8만 |
|---|
| 2026.05.21 | ₩63,613 | ₩64,508 | ₩63,305 | ₩64,495 | +1.39% | 1584.2만 |
|---|
| 2026.05.20 | ₩63,773 | ₩64,254 | ₩63,452 | ₩63,893 | +0.19% | 1671.5만 |
|---|
| 2026.05.19 | ₩62,544 | ₩63,853 | ₩62,517 | ₩63,786 | +1.99% | 2459.4만 |
|---|
| 2026.05.18 | ₩62,263 | ₩62,824 | ₩61,208 | ₩62,477 | +0.34% | 2542.7만 |
|---|
| 2026.05.15 | ₩63,439 | ₩63,452 | ₩61,916 | ₩61,956 | -2.34% | 2335.7만 |
|---|
| 2026.05.14 | ₩63,412 | ₩63,466 | ₩62,677 | ₩62,878 | -0.84% | 1658.5만 |
|---|
| 2026.05.13 | ₩63,987 | ₩64,508 | ₩63,025 | ₩63,078 | -1.42% | 2121.3만 |
|---|
| 2026.05.12 | ₩63,733 | ₩64,374 | ₩63,158 | ₩64,040 | +0.48% | 1813.2만 |
|---|
| 2026.05.11 | ₩63,466 | ₩64,120 | ₩62,758 | ₩63,105 | -0.57% | 1856만 |
|---|
| 2026.05.08 | ₩63,078 | ₩63,412 | ₩62,731 | ₩63,092 | +0.02% | 1635만 |
|---|
| 2026.05.07 | ₩63,105 | ₩63,666 | ₩62,878 | ₩62,918 | -0.30% | 1884만 |
|---|
| 2026.05.06 | ₩63,025 | ₩63,613 | ₩62,677 | ₩63,386 | +0.57% | 1933.6만 |
|---|
| 2026.05.05 | ₩63,519 | ₩63,853 | ₩63,065 | ₩63,252 | -0.42% | 1514.8만 |
|---|
| 2026.05.04 | ₩63,893 | ₩63,973 | ₩63,239 | ₩63,559 | -0.52% | 1808만 |
|---|
| 2026.05.01 | ₩64,521 | ₩64,788 | ₩63,880 | ₩64,281 | -0.37% | 2412.3만 |
|---|
| 2026.04.30 | ₩62,611 | ₩64,201 | ₩62,571 | ₩64,174 | +2.50% | 3470.9만 |
|---|
| 2026.04.29 | ₩63,038 | ₩63,506 | ₩61,809 | ₩62,277 | -1.21% | 2419.6만 |
|---|
| 2026.04.28 | ₩64,120 | ₩64,374 | ₩62,263 | ₩63,118 | -1.56% | 2837만 |
|---|
| 2026.04.27 | ₩63,372 | ₩65,002 | ₩62,450 | ₩62,931 | -0.70% | 3792만 |
|---|
| 2026.04.24 | ₩62,878 | ₩63,252 | ₩61,969 | ₩61,969 | -1.44% | 2660.2만 |
|---|
| 2026.04.23 | ₩62,103 | ₩63,492 | ₩61,862 | ₩63,092 | +1.59% | 2275만 |
|---|
| 2026.04.22 | ₩61,301 | ₩61,662 | ₩60,353 | ₩61,435 | +0.22% | 2213만 |
|---|
| 2026.04.21 | ₩62,156 | ₩62,824 | ₩61,635 | ₩61,822 | -0.54% | 2897.8만 |
|---|
| 2026.04.20 | ₩62,250 | ₩62,758 | ₩61,809 | ₩62,049 | -0.32% | 1660.8만 |
|---|
| 2026.04.17 | ₩61,608 | ₩62,651 | ₩61,568 | ₩62,196 | +0.95% | 2000.5만 |
|---|
| 2026.04.16 | ₩60,433 | ₩62,611 | ₩60,179 | ₩62,504 | +3.43% | 2600.4만 |
|---|
| 2026.04.15 | ₩60,566 | ₩60,646 | ₩60,032 | ₩60,165 | -0.66% | 2623만 |
|---|
| 2026.04.14 | ₩59,818 | ₩60,767 | ₩59,150 | ₩60,767 | +1.59% | 3118.7만 |
|---|
| 2026.04.13 | ₩61,582 | ₩61,582 | ₩60,179 | ₩60,687 | -1.45% | 3292.1만 |
|---|
| 2026.04.10 | ₩62,918 | ₩62,931 | ₩61,395 | ₩61,515 | -2.23% | 2524.9만 |
|---|
| 2026.04.09 | ₩63,880 | ₩64,361 | ₩63,145 | ₩63,840 | -0.06% | 2937.7만 |
|---|
| 2026.04.08 | ₩63,973 | ₩64,348 | ₩62,958 | ₩64,187 | +0.33% | 3414.3만 |
|---|
| 2026.04.07 | ₩65,603 | ₩65,777 | ₩64,842 | ₩64,962 | -0.98% | 2194.6만 |
|---|
| 2026.04.06 | ₩66,004 | ₩66,445 | ₩65,510 | ₩65,670 | -0.51% | 1754.3만 |
|---|
| 2026.04.02 | ₩66,552 | ₩66,672 | ₩65,844 | ₩66,004 | -0.82% | 2273.8만 |
|---|
| 2026.04.01 | ₩66,900 | ₩67,033 | ₩65,697 | ₩65,991 | -1.36% | 2839.9만 |
|---|
| 2026.03.31 | ₩67,541 | ₩67,541 | ₩66,459 | ₩67,073 | -0.69% | 3051.5만 |
|---|
| 2026.03.30 | ₩67,968 | ₩68,035 | ₩67,006 | ₩67,207 | -1.12% | 2379.8만 |
|---|
| 2026.03.27 | ₩68,142 | ₩68,743 | ₩67,180 | ₩67,220 | -1.35% | 2627.3만 |
|---|
| 2026.03.26 | ₩67,568 | ₩68,476 | ₩67,381 | ₩67,795 | +0.34% | 2442.3만 |
|---|
| 2026.03.25 | ₩67,674 | ₩67,915 | ₩67,193 | ₩67,300 | -0.55% | 2192만 |
|---|
| 2026.03.24 | ₩67,541 | ₩69,051 | ₩67,447 | ₩68,022 | +0.71% | 2026.5만 |
|---|
| 2026.03.23 | ₩66,859 | ₩67,808 | ₩66,298 | ₩67,581 | +1.08% | 2639만 |
|---|
| 2026.03.20 | ₩66,459 | ₩67,421 | ₩66,125 | ₩66,779 | +0.48% | 6732.2만 |
|---|
| 2026.03.19 | ₩66,258 | ₩67,193 | ₩65,350 | ₩66,111 | -0.22% | 3123.5만 |
|---|
| 2026.03.18 | ₩67,300 | ₩67,447 | ₩65,978 | ₩66,258 | -1.55% | 3297.3만 |
|---|
| 2026.03.17 | ₩68,543 | ₩68,543 | ₩67,287 | ₩67,501 | -1.52% | 2376.5만 |
|---|
| 2026.03.16 | ₩68,623 | ₩68,757 | ₩67,808 | ₩68,102 | -0.76% | 2001.8만 |
|---|
| 2026.03.13 | ₩68,075 | ₩69,037 | ₩68,075 | ₩68,650 | +0.84% | 2178.1만 |
|---|
| 2026.03.12 | ₩67,407 | ₩68,075 | ₩66,552 | ₩67,648 | +0.36% | 2629.6만 |
|---|
| 2026.03.11 | ₩67,982 | ₩67,982 | ₩66,886 | ₩67,715 | -0.39% | 2155.4만 |
|---|
| 2026.03.10 | ₩67,220 | ₩67,902 | ₩66,833 | ₩67,755 | +0.80% | 2003.1만 |
|---|
| 2026.03.09 | ₩68,142 | ₩68,276 | ₩67,287 | ₩67,407 | -1.08% | 2905.7만 |
|---|
| 2026.03.06 | ₩68,262 | ₩68,476 | ₩67,354 | ₩68,302 | +0.06% | 2356.3만 |
|---|
| 2026.03.05 | ₩68,102 | ₩68,570 | ₩67,260 | ₩68,383 | +0.41% | 2753.4만 |
|---|
| 2026.03.04 | ₩67,354 | ₩68,690 | ₩67,006 | ₩68,409 | +1.57% | 2281.6만 |
|---|
| 2026.03.03 | ₩66,445 | ₩68,276 | ₩65,964 | ₩67,968 | +2.29% | 3158.7만 |
|---|
| 2026.03.02 | ₩66,779 | ₩67,153 | ₩66,312 | ₩66,779 | 0.00% | 2372.6만 |
|---|
| 2026.02.27 | ₩65,951 | ₩67,006 | ₩65,777 | ₩66,993 | +1.58% | 3469.4만 |
|---|
| 2026.02.26 | ₩65,817 | ₩66,125 | ₩65,296 | ₩65,323 | -0.75% | 2366.3만 |
|---|
| 2026.02.25 | ₩66,338 | ₩66,606 | ₩65,697 | ₩65,777 | -0.85% | 2169.3만 |
|---|
| 2026.02.24 | ₩66,512 | ₩66,913 | ₩65,991 | ₩66,619 | +0.16% | 2381.7만 |
|---|
| 2026.02.23 | ₩65,938 | ₩67,447 | ₩65,804 | ₩66,378 | +0.67% | 3011.3만 |
|---|
| 2026.02.20 | ₩65,510 | ₩65,924 | ₩64,842 | ₩65,804 | +0.45% | 2545.7만 |
|---|
| 2026.02.19 | ₩65,323 | ₩65,670 | ₩64,788 | ₩64,989 | -0.51% | 2653.1만 |
|---|
| 2026.02.18 | ₩64,989 | ₩65,403 | ₩63,907 | ₩64,201 | -1.21% | 2931.8만 |
|---|
| 2026.02.17 | ₩65,871 | ₩66,138 | ₩65,176 | ₩65,376 | -0.75% | 2432.8만 |
|---|
| 2026.02.13 | ₩65,684 | ₩66,044 | ₩64,976 | ₩65,483 | -0.31% | 3199.9만 |
|---|
| 2026.02.12 | ₩65,336 | ₩67,127 | ₩65,336 | ₩66,084 | +1.15% | 5613.1만 |
|---|
| 2026.02.11 | ₩63,038 | ₩65,657 | ₩63,025 | ₩65,430 | +3.79% | 4893.3만 |
|---|
| 2026.02.10 | ₩62,824 | ₩63,853 | ₩62,490 | ₩63,319 | +0.79% | 3214.7만 |
|---|
| 2026.02.09 | ₩61,675 | ₩62,891 | ₩61,221 | ₩62,824 | +1.86% | 2695.5만 |
|---|
| 2026.02.06 | ₩62,758 | ₩63,132 | ₩61,542 | ₩61,876 | -1.41% | 3609.5만 |
|---|
| 2026.02.05 | ₩63,078 | ₩63,573 | ₩62,330 | ₩62,931 | -0.23% | 4286.7만 |
|---|
| 2026.02.04 | ₩62,504 | ₩63,533 | ₩61,689 | ₩62,811 | +0.49% | 4621.3만 |
|---|
| 2026.02.03 | ₩59,644 | ₩62,477 | ₩59,457 | ₩61,796 | +3.61% | 6029.9만 |
|---|
| 2026.02.02 | ₩59,564 | ₩60,767 | ₩58,629 | ₩59,604 | +0.07% | 6453.9만 |
|---|
| 2026.01.30 | ₩56,130 | ₩59,631 | ₩55,289 | ₩59,484 | +5.97% | 1.2억 |
|---|
| 2026.01.29 | ₩52,884 | ₩53,846 | ₩52,750 | ₩53,191 | +0.58% | 4434.8만 |
|---|
| 2026.01.28 | ₩52,656 | ₩53,258 | ₩52,590 | ₩52,656 | 0.00% | 2441.3만 |
|---|
| 2026.01.27 | ₩52,991 | ₩53,017 | ₩52,363 | ₩52,536 | -0.86% | 2610.9만 |
|---|
| 2026.01.26 | ₩53,017 | ₩53,178 | ₩52,817 | ₩52,937 | -0.15% | 2108.2만 |
|---|
| 2026.01.23 | ₩52,710 | ₩52,857 | ₩52,189 | ₩52,803 | +0.18% | 2184.9만 |
|---|
| 2026.01.22 | ₩52,536 | ₩53,031 | ₩52,443 | ₩52,750 | +0.41% | 1888.1만 |
|---|
| 2026.01.21 | ₩52,242 | ₩52,536 | ₩52,055 | ₩52,429 | +0.36% | 2115.9만 |
|---|
| 2026.01.20 | ₩51,962 | ₩52,403 | ₩51,681 | ₩52,216 | +0.49% | 3065.1만 |
|---|
| 2026.01.16 | ₩52,242 | ₩52,576 | ₩51,975 | ₩51,988 | -0.49% | 3898만 |
|---|
| 2026.01.15 | ₩53,218 | ₩53,258 | ₩52,429 | ₩52,590 | -1.18% | 2648.3만 |
|---|
| 2026.01.14 | ₩52,269 | ₩53,244 | ₩52,242 | ₩53,218 | +1.81% | 2571.5만 |
|---|
| 2026.01.13 | ₩53,231 | ₩53,338 | ₩51,841 | ₩52,122 | -2.08% | 3725.6만 |
|---|
| 2026.01.12 | ₩53,204 | ₩53,525 | ₩52,790 | ₩53,231 | +0.05% | 3125.9만 |
|---|
| 2026.01.09 | ₩54,206 | ₩54,460 | ₩53,832 | ₩54,059 | -0.27% | 3210.9만 |
|---|
| 2026.01.08 | ₩53,672 | ₩54,420 | ₩53,525 | ₩54,206 | +1.00% | 2810.3만 |
|---|
| 2026.01.07 | ₩54,180 | ₩54,514 | ₩53,431 | ₩53,618 | -1.04% | 2683.4만 |
|---|
| 2026.01.06 | ₩53,899 | ₩54,059 | ₩53,431 | ₩53,846 | -0.10% | 3275.8만 |
|---|
| 2026.01.05 | ₩54,019 | ₩54,140 | ₩53,218 | ₩53,752 | -0.49% | 4309.2만 |
|---|
| 2026.01.02 | ₩54,474 | ₩54,647 | ₩53,846 | ₩54,140 | -0.61% | 3085.7만 |
|---|
| 2025.12.31 | ₩54,393 | ₩54,727 | ₩54,340 | ₩54,420 | +0.05% | 1745.5만 |
|---|
| 2025.12.30 | ₩54,086 | ₩54,474 | ₩54,006 | ₩54,380 | +0.54% | 1558.1만 |
|---|
| 2025.12.29 | ₩54,126 | ₩54,380 | ₩53,953 | ₩54,086 | -0.07% | 1684.7만 |
|---|
| 2025.12.26 | ₩53,806 | ₩54,166 | ₩53,806 | ₩54,086 | +0.52% | 1187.5만 |
|---|
| 2025.12.24 | ₩53,351 | ₩53,899 | ₩53,298 | ₩53,872 | +0.98% | 795만 |
|---|
| 2025.12.23 | ₩53,445 | ₩53,712 | ₩53,271 | ₩53,338 | -0.20% | 1976.2만 |
|---|
| 2025.12.22 | ₩53,071 | ₩53,525 | ₩52,991 | ₩53,418 | +0.65% | 2111.2만 |
|---|
| 2025.12.19 | ₩53,632 | ₩53,765 | ₩53,191 | ₩53,204 | -0.80% | 5334.5만 |
|---|
| 2025.12.18 | ₩54,487 | ₩54,661 | ₩53,966 | ₩53,993 | -0.91% | 1882.3만 |
|---|
| 2025.12.17 | ₩54,487 | ₩54,647 | ₩54,073 | ₩54,621 | +0.25% | 2231.6만 |
|---|
| 2025.12.16 | ₩54,647 | ₩54,781 | ₩54,313 | ₩54,447 | -0.37% | 2271만 |
|---|
| 2025.12.15 | ₩54,647 | ₩55,195 | ₩54,514 | ₩54,514 | -0.24% | 3472.6만 |
|---|
| 2025.12.12 | ₩53,739 | ₩54,754 | ₩53,578 | ₩54,634 | +1.67% | 2060만 |
|---|
| 2025.12.11 | ₩53,445 | ₩54,180 | ₩53,405 | ₩53,739 | +0.55% | 2189.5만 |
|---|
| 2025.12.10 | ₩53,712 | ₩53,792 | ₩53,017 | ₩53,338 | -0.70% | 4005.3만 |
|---|
| 2025.12.09 | ₩55,088 | ₩55,422 | ₩53,592 | ₩53,632 | -2.64% | 3177.1만 |
|---|
| 2025.12.08 | ₩55,783 | ₩55,783 | ₩54,674 | ₩55,182 | -1.08% | 2293.2만 |
|---|
| 2025.12.05 | ₩55,128 | ₩56,197 | ₩55,102 | ₩55,703 | +1.04% | 2780.3만 |
|---|
| 2025.12.04 | ₩54,594 | ₩55,249 | ₩54,340 | ₩55,128 | +0.98% | 2838.2만 |
|---|
| 2025.12.03 | ₩54,434 | ₩55,208 | ₩54,327 | ₩54,340 | -0.17% | 1991.1만 |
|---|
| 2025.12.02 | ₩54,447 | ₩54,460 | ₩53,926 | ₩54,260 | -0.34% | 2319.4만 |
|---|
| 2025.12.01 | ₩54,727 | ₩54,901 | ₩54,353 | ₩54,434 | -0.54% | 1965.6만 |
|---|
| 2025.11.28 | ₩54,540 | ₩54,955 | ₩54,393 | ₩54,928 | +0.71% | 992.6만 |
|---|
| 2025.11.26 | ₩54,233 | ₩54,741 | ₩54,193 | ₩54,621 | +0.71% | 1518.6만 |
|---|
| 2025.11.25 | ₩54,233 | ₩54,514 | ₩53,993 | ₩54,233 | 0.00% | 2437.5만 |
|---|
| 2025.11.24 | ₩55,249 | ₩55,396 | ₩53,645 | ₩53,725 | -2.76% | 4480.5만 |
|---|
| 2025.11.21 | ₩54,340 | ₩55,596 | ₩54,006 | ₩55,088 | +1.38% | 3203.8만 |
|---|
| 2025.11.20 | ₩54,981 | ₩55,369 | ₩54,313 | ₩54,460 | -0.95% | 3217.4만 |
|---|
| 2025.11.19 | ₩55,449 | ₩55,596 | ₩54,701 | ₩55,035 | -0.75% | 2189.5만 |
|---|
| 2025.11.18 | ₩54,821 | ₩55,449 | ₩54,768 | ₩55,422 | +1.10% | 2406.8만 |
|---|
| 2025.11.17 | ₩54,861 | ₩55,155 | ₩54,621 | ₩54,794 | -0.12% | 2162.1만 |
|---|
| 2025.11.14 | ₩55,208 | ₩55,342 | ₩54,313 | ₩54,861 | -0.63% | 2936.9만 |
|---|
| 2025.11.13 | ₩54,567 | ₩55,756 | ₩54,434 | ₩54,928 | +0.66% | 3048.7만 |
|---|
| 2025.11.12 | ₩54,487 | ₩54,727 | ₩54,434 | ₩54,514 | +0.05% | 1783.4만 |
|---|
| 2025.11.11 | ₩53,512 | ₩54,487 | ₩53,498 | ₩54,380 | +1.62% | 2536.1만 |
|---|
| 2025.11.10 | ₩53,311 | ₩53,645 | ₩52,870 | ₩53,244 | -0.13% | 2241.4만 |
|---|
| 2025.11.07 | ₩53,365 | ₩53,872 | ₩52,991 | ₩53,485 | +0.23% | 2839만 |
|---|
| 2025.11.06 | ₩52,803 | ₩53,298 | ₩52,616 | ₩53,204 | +0.76% | 3095만 |
|---|
| 2025.11.05 | ₩52,550 | ₩53,137 | ₩52,456 | ₩53,031 | +0.92% | 2294.7만 |
|---|
| 2025.11.04 | ₩52,870 | ₩53,004 | ₩52,336 | ₩52,536 | -0.63% | 3363.3만 |
|---|
| 2025.11.03 | ₩52,790 | ₩52,924 | ₩51,895 | ₩52,737 | -0.10% | 3985.1만 |
|---|
| 2025.10.31 | ₩52,082 | ₩53,391 | ₩51,815 | ₩53,097 | +1.95% | 5218.2만 |
|---|
| 2025.10.30 | ₩53,472 | ₩53,699 | ₩51,801 | ₩52,055 | -2.65% | 4737.1만 |
|---|
| 2025.10.29 | ₩54,687 | ₩55,208 | ₩53,004 | ₩53,725 | -1.76% | 5373만 |
|---|
| 2025.10.28 | ₩52,309 | ₩52,803 | ₩52,042 | ₩52,536 | +0.43% | 3071.9만 |
|---|
| 2025.10.27 | ₩51,855 | ₩52,496 | ₩51,801 | ₩52,416 | +1.08% | 2748.7만 |
|---|
| 2025.10.24 | ₩51,574 | ₩52,002 | ₩51,494 | ₩51,868 | +0.57% | 2748.6만 |
|---|
| 2025.10.23 | ₩53,164 | ₩53,258 | ₩51,294 | ₩51,307 | -3.49% | 5266.4만 |
|---|
| 2025.10.22 | ₩52,870 | ₩53,725 | ₩52,002 | ₩53,178 | +0.58% | 3101만 |
|---|
| 2025.10.21 | ₩54,287 | ₩54,487 | ₩53,618 | ₩53,846 | -0.81% | 2988.2만 |
|---|
| 2025.10.20 | ₩54,380 | ₩54,607 | ₩53,912 | ₩54,514 | +0.25% | 2807.9만 |
|---|
| 2025.10.17 | ₩54,113 | ₩54,327 | ₩53,725 | ₩54,180 | +0.12% | 2052.4만 |
|---|
| 2025.10.16 | ₩54,006 | ₩54,206 | ₩53,685 | ₩53,926 | -0.15% | 1675.1만 |
|---|
| 2025.10.15 | ₩54,006 | ₩54,193 | ₩53,765 | ₩53,953 | -0.10% | 1823.3만 |
|---|
| 2025.10.14 | ₩53,178 | ₩54,220 | ₩53,124 | ₩54,180 | +1.88% | 2234.6만 |
|---|
| 2025.10.13 | ₩53,111 | ₩53,659 | ₩52,656 | ₩53,111 | 0.00% | 2645.4만 |
|---|
| 2025.10.10 | ₩53,779 | ₩54,260 | ₩53,204 | ₩53,244 | -0.99% | 3810.8만 |
|---|