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 | ₩57,227 | ₩57,988 | ₩54,528 | ₩55,650 | -2.76% | 9507.1만 |
| 2026.10.08 | ₩61,543 | ₩62,197 | ₩61,088 | ₩61,930 | +0.63% | 2278.2만 |
| 2026.10.07 | ₩61,823 | ₩62,237 | ₩61,128 | ₩61,155 | -1.08% | 1589.3만 |
| 2026.10.06 | ₩61,422 | ₩61,436 | ₩60,514 | ₩61,436 | +0.02% | 2148.7만 |
| 2026.10.05 | ₩61,382 | ₩61,489 | ₩60,741 | ₩61,262 | -0.20% | 2251.1만 |
| 2026.10.02 | ₩61,529 | ₩61,984 | ₩61,182 | ₩61,356 | -0.28% | 1976.3만 |
| 2026.10.01 | ₩61,275 | ₩61,730 | ₩61,182 | ₩61,436 | +0.26% | 2238.4만 |
| 2026.09.30 | ₩61,583 | ₩61,917 | ₩61,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,289 |
| -0.48% |
| 1996.1만 |
| 2026.09.29 | ₩62,211 | ₩62,678 | ₩61,436 | ₩61,436 | -1.25% | 1911.4만 |
|---|
| 2026.09.28 | ₩62,852 | ₩62,932 | ₩62,037 | ₩62,371 | -0.77% | 1694.4만 |
|---|
| 2026.09.25 | ₩63,106 | ₩63,213 | ₩62,665 | ₩62,905 | -0.32% | 1341.8만 |
|---|
| 2026.09.24 | ₩62,692 | ₩63,827 | ₩62,692 | ₩63,226 | +0.85% | 2103.9만 |
|---|
| 2026.09.23 | ₩62,264 | ₩62,946 | ₩61,676 | ₩62,157 | -0.17% | 2093.4만 |
|---|
| 2026.09.22 | ₩63,841 | ₩63,854 | ₩61,690 | ₩62,064 | -2.78% | 3268.1만 |
|---|
| 2026.09.21 | ₩64,375 | ₩64,602 | ₩63,547 | ₩63,707 | -1.04% | 1999.3만 |
|---|
| 2026.09.18 | ₩63,467 | ₩64,389 | ₩63,066 | ₩64,255 | +1.24% | 4552.8만 |
|---|
| 2026.09.17 | ₩66,673 | ₩66,794 | ₩64,562 | ₩64,576 | -3.15% | 2868.5만 |
|---|
| 2026.09.16 | ₩68,477 | ₩68,891 | ₩65,912 | ₩66,486 | -2.91% | 2432.7만 |
|---|
| 2026.09.15 | ₩68,290 | ₩69,038 | ₩68,290 | ₩68,744 | +0.67% | 1871.8만 |
|---|
| 2026.09.14 | ₩68,063 | ₩68,798 | ₩68,036 | ₩68,531 | +0.69% | 1811.7만 |
|---|
| 2026.09.11 | ₩67,208 | ₩67,903 | ₩67,101 | ₩67,622 | +0.62% | 1645.6만 |
|---|
| 2026.09.10 | ₩66,820 | ₩67,622 | ₩66,513 | ₩66,767 | -0.08% | 1847.6만 |
|---|
| 2026.09.09 | ₩67,061 | ₩67,194 | ₩65,230 | ₩66,460 | -0.90% | 2257.5만 |
|---|
| 2026.09.08 | ₩66,780 | ₩67,675 | ₩66,500 | ₩67,355 | +0.86% | 1603.6만 |
|---|
| 2026.09.04 | ₩67,542 | ₩67,756 | ₩66,914 | ₩66,994 | -0.81% | 1341.9만 |
|---|
| 2026.09.03 | ₩67,622 | ₩67,903 | ₩67,007 | ₩67,595 | -0.04% | 1799.9만 |
|---|
| 2026.09.02 | ₩67,475 | ₩67,929 | ₩67,007 | ₩67,101 | -0.55% | 1867.5만 |
|---|
| 2026.09.01 | ₩67,475 | ₩68,050 | ₩67,128 | ₩67,208 | -0.40% | 2018.8만 |
|---|
| 2026.08.31 | ₩66,887 | ₩67,529 | ₩66,687 | ₩66,834 | -0.08% | 2140.3만 |
|---|
| 2026.08.28 | ₩66,206 | ₩67,248 | ₩66,192 | ₩66,941 | +1.11% | 1579만 |
|---|
| 2026.08.27 | ₩66,219 | ₩66,673 | ₩65,631 | ₩66,045 | -0.26% | 1639만 |
|---|
| 2026.08.26 | ₩67,221 | ₩67,849 | ₩66,914 | ₩67,061 | -0.24% | 2072.1만 |
|---|
| 2026.08.25 | ₩66,807 | ₩67,248 | ₩66,526 | ₩67,141 | +0.50% | 2133.8만 |
|---|
| 2026.08.24 | ₩66,126 | ₩67,181 | ₩65,952 | ₩67,007 | +1.33% | 1949.9만 |
|---|
| 2026.08.21 | ₩65,965 | ₩66,433 | ₩65,698 | ₩66,072 | +0.16% | 1507.8만 |
|---|
| 2026.08.20 | ₩65,845 | ₩66,259 | ₩65,658 | ₩65,725 | -0.18% | 1254.6만 |
|---|
| 2026.08.19 | ₩64,936 | ₩66,273 | ₩64,923 | ₩65,952 | +1.56% | 1779.6만 |
|---|
| 2026.08.18 | ₩64,896 | ₩65,484 | ₩64,683 | ₩64,856 | -0.06% | 1437.6만 |
|---|
| 2026.08.17 | ₩64,455 | ₩65,043 | ₩64,135 | ₩64,215 | -0.37% | 1446.6만 |
|---|
| 2026.08.14 | ₩64,749 | ₩64,950 | ₩64,389 | ₩64,776 | +0.04% | 1506.2만 |
|---|
| 2026.08.13 | ₩62,839 | ₩64,455 | ₩62,799 | ₩64,429 | +2.53% | 1793.7만 |
|---|
| 2026.08.12 | ₩62,652 | ₩62,905 | ₩62,277 | ₩62,772 | +0.19% | 1212.1만 |
|---|
| 2026.08.11 | ₩62,665 | ₩63,400 | ₩62,531 | ₩63,159 | +0.79% | 1331.5만 |
|---|
| 2026.08.10 | ₩62,451 | ₩62,959 | ₩61,596 | ₩62,839 | +0.62% | 1546.3만 |
|---|
| 2026.08.07 | ₩61,917 | ₩62,879 | ₩61,583 | ₩62,879 | +1.55% | 2054.5만 |
|---|
| 2026.08.06 | ₩63,066 | ₩63,440 | ₩62,237 | ₩62,785 | -0.44% | 2429.7만 |
|---|
| 2026.08.05 | ₩61,462 | ₩62,678 | ₩60,247 | ₩62,090 | +1.02% | 3958.1만 |
|---|
| 2026.08.04 | ₩62,799 | ₩62,905 | ₩61,543 | ₩62,638 | -0.26% | 2374.9만 |
|---|
| 2026.08.03 | ₩63,226 | ₩63,881 | ₩62,999 | ₩63,280 | +0.08% | 2300.8만 |
|---|
| 2026.07.31 | ₩61,329 | ₩62,678 | ₩60,754 | ₩62,545 | +1.98% | 2829.1만 |
|---|
| 2026.07.30 | ₩61,997 | ₩62,919 | ₩61,102 | ₩61,609 | -0.63% | 2093.8만 |
|---|
| 2026.07.29 | ₩64,776 | ₩64,856 | ₩61,062 | ₩63,093 | -2.60% | 4139.6만 |
|---|
| 2026.07.28 | ₩63,934 | ₩65,484 | ₩63,867 | ₩64,389 | +0.71% | 2969.3만 |
|---|
| 2026.07.27 | ₩61,970 | ₩63,547 | ₩61,890 | ₩63,226 | +2.03% | 3041만 |
|---|
| 2026.07.24 | ₩58,897 | ₩62,050 | ₩58,429 | ₩61,970 | +5.22% | 4075.5만 |
|---|
| 2026.07.23 | ₩59,004 | ₩59,565 | ₩58,496 | ₩58,550 | -0.77% | 2801.4만 |
|---|
| 2026.07.22 | ₩60,180 | ₩60,287 | ₩59,004 | ₩59,178 | -1.67% | 2373.4만 |
|---|
| 2026.07.21 | ₩57,788 | ₩58,616 | ₩57,307 | ₩58,496 | +1.23% | 2034만 |
|---|
| 2026.07.20 | ₩57,828 | ₩58,336 | ₩57,641 | ₩58,122 | +0.51% | 2134.4만 |
|---|
| 2026.07.17 | ₩59,645 | ₩60,153 | ₩57,815 | ₩58,242 | -2.35% | 3101.4만 |
|---|
| 2026.07.16 | ₩57,454 | ₩59,084 | ₩57,307 | ₩58,630 | +2.05% | 2526만 |
|---|
| 2026.07.15 | ₩56,479 | ₩57,908 | ₩56,398 | ₩57,227 | +1.32% | 2302.9만 |
|---|
| 2026.07.14 | ₩56,973 | ₩57,200 | ₩56,398 | ₩56,746 | -0.40% | 1751.5만 |
|---|
| 2026.07.13 | ₩57,000 | ₩57,254 | ₩56,586 | ₩57,026 | +0.05% | 2478.2만 |
|---|
| 2026.07.10 | ₩55,597 | ₩56,706 | ₩55,236 | ₩56,278 | +1.23% | 2770.5만 |
|---|
| 2026.07.09 | ₩56,385 | ₩56,572 | ₩55,664 | ₩56,439 | +0.09% | 2821.6만 |
|---|
| 2026.07.08 | ₩56,759 | ₩57,775 | ₩56,452 | ₩56,719 | -0.07% | 2308.2만 |
|---|
| 2026.07.07 | ₩57,053 | ₩58,122 | ₩56,679 | ₩56,906 | -0.26% | 3468.2만 |
|---|
| 2026.07.06 | ₩57,320 | ₩57,668 | ₩55,624 | ₩56,211 | -1.93% | 5534.3만 |
|---|
| 2026.07.02 | ₩56,439 | ₩57,561 | ₩54,461 | ₩56,866 | +0.76% | 5901.9만 |
|---|
| 2026.07.01 | ₩56,639 | ₩57,187 | ₩55,436 | ₩56,105 | -0.94% | 5714만 |
|---|
| 2026.06.30 | ₩59,084 | ₩59,271 | ₩56,118 | ₩56,572 | -4.25% | 6054.3만 |
|---|
| 2026.06.29 | ₩60,888 | ₩61,262 | ₩57,160 | ₩58,924 | -3.23% | 5538.8만 |
|---|
| 2026.06.26 | ₩61,730 | ₩62,251 | ₩61,462 | ₩62,184 | +0.74% | 3813.3만 |
|---|
| 2026.06.25 | ₩60,848 | ₩61,810 | ₩60,567 | ₩61,556 | +1.16% | 1758.4만 |
|---|
| 2026.06.24 | ₩62,077 | ₩62,531 | ₩60,701 | ₩61,035 | -1.68% | 2528만 |
|---|
| 2026.06.23 | ₩61,075 | ₩62,598 | ₩60,661 | ₩62,438 | +2.23% | 2301.9만 |
|---|
| 2026.06.22 | ₩60,621 | ₩61,315 | ₩60,327 | ₩60,607 | -0.02% | 1929.3만 |
|---|
| 2026.06.18 | ₩61,182 | ₩61,543 | ₩60,607 | ₩60,621 | -0.92% | 6630.5만 |
|---|
| 2026.06.17 | ₩62,144 | ₩62,277 | ₩60,434 | ₩61,249 | -1.44% | 3348.2만 |
|---|
| 2026.06.16 | ₩62,932 | ₩63,333 | ₩61,877 | ₩62,438 | -0.79% | 2069.8만 |
|---|
| 2026.06.15 | ₩63,226 | ₩63,801 | ₩62,825 | ₩62,892 | -0.53% | 2420.9만 |
|---|
| 2026.06.12 | ₩63,346 | ₩64,415 | ₩62,799 | ₩64,282 | +1.48% | 2195.7만 |
|---|
| 2026.06.11 | ₩63,266 | ₩64,215 | ₩62,665 | ₩62,718 | -0.87% | 2688.9만 |
|---|
| 2026.06.10 | ₩62,077 | ₩62,839 | ₩61,396 | ₩62,732 | +1.05% | 2524만 |
|---|
| 2026.06.09 | ₩60,514 | ₩61,583 | ₩59,846 | ₩61,168 | +1.08% | 2475.8만 |
|---|
| 2026.06.08 | ₩60,527 | ₩61,235 | ₩60,260 | ₩60,714 | +0.31% | 1899.5만 |
|---|
| 2026.06.05 | ₩60,447 | ₩61,609 | ₩60,126 | ₩60,621 | +0.29% | 2312.1만 |
|---|
| 2026.06.04 | ₩62,986 | ₩63,253 | ₩59,191 | ₩59,953 | -4.82% | 3307.3만 |
|---|
| 2026.06.03 | ₩63,400 | ₩63,533 | ₩61,649 | ₩62,331 | -1.69% | 2786.2만 |
|---|
| 2026.06.02 | ₩63,841 | ₩64,322 | ₩63,159 | ₩63,961 | +0.19% | 1490.3만 |
|---|
| 2026.06.01 | ₩63,467 | ₩64,188 | ₩63,427 | ₩63,774 | +0.48% | 1464.8만 |
|---|
| 2026.05.29 | ₩64,215 | ₩64,349 | ₩63,253 | ₩63,881 | -0.52% | 4040.5만 |
|---|
| 2026.05.28 | ₩64,776 | ₩64,789 | ₩63,827 | ₩64,148 | -0.97% | 2071.4만 |
|---|
| 2026.05.27 | ₩64,709 | ₩65,417 | ₩64,295 | ₩64,455 | -0.39% | 1511만 |
|---|
| 2026.05.26 | ₩64,522 | ₩65,057 | ₩63,948 | ₩64,789 | +0.41% | 2301.4만 |
|---|
| 2026.05.22 | ₩64,803 | ₩64,830 | ₩64,202 | ₩64,602 | -0.31% | 1471.8만 |
|---|
| 2026.05.21 | ₩63,614 | ₩64,509 | ₩63,306 | ₩64,495 | +1.39% | 1584.2만 |
|---|
| 2026.05.20 | ₩63,774 | ₩64,255 | ₩63,453 | ₩63,894 | +0.19% | 1671.5만 |
|---|
| 2026.05.19 | ₩62,545 | ₩63,854 | ₩62,518 | ₩63,787 | +1.99% | 2459.4만 |
|---|
| 2026.05.18 | ₩62,264 | ₩62,825 | ₩61,209 | ₩62,478 | +0.34% | 2542.7만 |
|---|
| 2026.05.15 | ₩63,440 | ₩63,453 | ₩61,917 | ₩61,957 | -2.34% | 2335.7만 |
|---|
| 2026.05.14 | ₩63,413 | ₩63,467 | ₩62,678 | ₩62,879 | -0.84% | 1658.5만 |
|---|
| 2026.05.13 | ₩63,988 | ₩64,509 | ₩63,026 | ₩63,079 | -1.42% | 2121.3만 |
|---|
| 2026.05.12 | ₩63,734 | ₩64,375 | ₩63,159 | ₩64,041 | +0.48% | 1813.2만 |
|---|
| 2026.05.11 | ₩63,467 | ₩64,121 | ₩62,758 | ₩63,106 | -0.57% | 1856만 |
|---|
| 2026.05.08 | ₩63,079 | ₩63,413 | ₩62,732 | ₩63,093 | +0.02% | 1635만 |
|---|
| 2026.05.07 | ₩63,106 | ₩63,667 | ₩62,879 | ₩62,919 | -0.30% | 1884만 |
|---|
| 2026.05.06 | ₩63,026 | ₩63,614 | ₩62,678 | ₩63,386 | +0.57% | 1933.6만 |
|---|
| 2026.05.05 | ₩63,520 | ₩63,854 | ₩63,066 | ₩63,253 | -0.42% | 1514.8만 |
|---|
| 2026.05.04 | ₩63,894 | ₩63,974 | ₩63,240 | ₩63,560 | -0.52% | 1808만 |
|---|
| 2026.05.01 | ₩64,522 | ₩64,789 | ₩63,881 | ₩64,282 | -0.37% | 2412.3만 |
|---|
| 2026.04.30 | ₩62,612 | ₩64,202 | ₩62,571 | ₩64,175 | +2.50% | 3470.9만 |
|---|
| 2026.04.29 | ₩63,039 | ₩63,507 | ₩61,810 | ₩62,277 | -1.21% | 2419.6만 |
|---|
| 2026.04.28 | ₩64,121 | ₩64,375 | ₩62,264 | ₩63,119 | -1.56% | 2837만 |
|---|
| 2026.04.27 | ₩63,373 | ₩65,003 | ₩62,451 | ₩62,932 | -0.70% | 3792만 |
|---|
| 2026.04.24 | ₩62,879 | ₩63,253 | ₩61,970 | ₩61,970 | -1.44% | 2660.2만 |
|---|
| 2026.04.23 | ₩62,104 | ₩63,493 | ₩61,863 | ₩63,093 | +1.59% | 2275만 |
|---|
| 2026.04.22 | ₩61,302 | ₩61,663 | ₩60,353 | ₩61,436 | +0.22% | 2213만 |
|---|
| 2026.04.21 | ₩62,157 | ₩62,825 | ₩61,636 | ₩61,823 | -0.54% | 2897.8만 |
|---|
| 2026.04.20 | ₩62,251 | ₩62,758 | ₩61,810 | ₩62,050 | -0.32% | 1660.8만 |
|---|
| 2026.04.17 | ₩61,609 | ₩62,652 | ₩61,569 | ₩62,197 | +0.95% | 2000.5만 |
|---|
| 2026.04.16 | ₩60,434 | ₩62,612 | ₩60,180 | ₩62,505 | +3.43% | 2600.4만 |
|---|
| 2026.04.15 | ₩60,567 | ₩60,647 | ₩60,033 | ₩60,166 | -0.66% | 2623만 |
|---|
| 2026.04.14 | ₩59,819 | ₩60,768 | ₩59,151 | ₩60,768 | +1.59% | 3118.7만 |
|---|
| 2026.04.13 | ₩61,583 | ₩61,583 | ₩60,180 | ₩60,687 | -1.45% | 3292.1만 |
|---|
| 2026.04.10 | ₩62,919 | ₩62,932 | ₩61,396 | ₩61,516 | -2.23% | 2524.9만 |
|---|
| 2026.04.09 | ₩63,881 | ₩64,362 | ₩63,146 | ₩63,841 | -0.06% | 2937.7만 |
|---|
| 2026.04.08 | ₩63,974 | ₩64,349 | ₩62,959 | ₩64,188 | +0.33% | 3414.3만 |
|---|
| 2026.04.07 | ₩65,604 | ₩65,778 | ₩64,843 | ₩64,963 | -0.98% | 2194.6만 |
|---|
| 2026.04.06 | ₩66,005 | ₩66,446 | ₩65,511 | ₩65,671 | -0.51% | 1754.3만 |
|---|
| 2026.04.02 | ₩66,553 | ₩66,673 | ₩65,845 | ₩66,005 | -0.82% | 2273.8만 |
|---|
| 2026.04.01 | ₩66,901 | ₩67,034 | ₩65,698 | ₩65,992 | -1.36% | 2839.9만 |
|---|
| 2026.03.31 | ₩67,542 | ₩67,542 | ₩66,460 | ₩67,074 | -0.69% | 3051.5만 |
|---|
| 2026.03.30 | ₩67,969 | ₩68,036 | ₩67,007 | ₩67,208 | -1.12% | 2379.8만 |
|---|
| 2026.03.27 | ₩68,143 | ₩68,744 | ₩67,181 | ₩67,221 | -1.35% | 2627.3만 |
|---|
| 2026.03.26 | ₩67,569 | ₩68,477 | ₩67,382 | ₩67,796 | +0.34% | 2442.3만 |
|---|
| 2026.03.25 | ₩67,675 | ₩67,916 | ₩67,194 | ₩67,301 | -0.55% | 2192만 |
|---|
| 2026.03.24 | ₩67,542 | ₩69,052 | ₩67,448 | ₩68,023 | +0.71% | 2026.5만 |
|---|
| 2026.03.23 | ₩66,860 | ₩67,809 | ₩66,299 | ₩67,582 | +1.08% | 2639만 |
|---|
| 2026.03.20 | ₩66,460 | ₩67,422 | ₩66,126 | ₩66,780 | +0.48% | 6732.2만 |
|---|
| 2026.03.19 | ₩66,259 | ₩67,194 | ₩65,351 | ₩66,112 | -0.22% | 3123.5만 |
|---|
| 2026.03.18 | ₩67,301 | ₩67,448 | ₩65,979 | ₩66,259 | -1.55% | 3297.3만 |
|---|
| 2026.03.17 | ₩68,544 | ₩68,544 | ₩67,288 | ₩67,502 | -1.52% | 2376.5만 |
|---|
| 2026.03.16 | ₩68,624 | ₩68,758 | ₩67,809 | ₩68,103 | -0.76% | 2001.8만 |
|---|
| 2026.03.13 | ₩68,076 | ₩69,038 | ₩68,076 | ₩68,651 | +0.84% | 2178.1만 |
|---|
| 2026.03.12 | ₩67,408 | ₩68,076 | ₩66,553 | ₩67,649 | +0.36% | 2629.6만 |
|---|
| 2026.03.11 | ₩67,983 | ₩67,983 | ₩66,887 | ₩67,716 | -0.39% | 2155.4만 |
|---|
| 2026.03.10 | ₩67,221 | ₩67,903 | ₩66,834 | ₩67,756 | +0.80% | 2003.1만 |
|---|
| 2026.03.09 | ₩68,143 | ₩68,277 | ₩67,288 | ₩67,408 | -1.08% | 2905.7만 |
|---|
| 2026.03.06 | ₩68,263 | ₩68,477 | ₩67,355 | ₩68,303 | +0.06% | 2356.3만 |
|---|
| 2026.03.05 | ₩68,103 | ₩68,571 | ₩67,261 | ₩68,384 | +0.41% | 2753.4만 |
|---|
| 2026.03.04 | ₩67,355 | ₩68,691 | ₩67,007 | ₩68,410 | +1.57% | 2281.6만 |
|---|
| 2026.03.03 | ₩66,446 | ₩68,277 | ₩65,965 | ₩67,969 | +2.29% | 3158.7만 |
|---|
| 2026.03.02 | ₩66,780 | ₩67,154 | ₩66,313 | ₩66,780 | 0.00% | 2372.6만 |
|---|
| 2026.02.27 | ₩65,952 | ₩67,007 | ₩65,778 | ₩66,994 | +1.58% | 3469.4만 |
|---|
| 2026.02.26 | ₩65,818 | ₩66,126 | ₩65,297 | ₩65,324 | -0.75% | 2366.3만 |
|---|
| 2026.02.25 | ₩66,339 | ₩66,607 | ₩65,698 | ₩65,778 | -0.85% | 2169.3만 |
|---|
| 2026.02.24 | ₩66,513 | ₩66,914 | ₩65,992 | ₩66,620 | +0.16% | 2381.7만 |
|---|
| 2026.02.23 | ₩65,939 | ₩67,448 | ₩65,805 | ₩66,379 | +0.67% | 3011.3만 |
|---|
| 2026.02.20 | ₩65,511 | ₩65,925 | ₩64,843 | ₩65,805 | +0.45% | 2545.7만 |
|---|
| 2026.02.19 | ₩65,324 | ₩65,671 | ₩64,789 | ₩64,990 | -0.51% | 2653.1만 |
|---|
| 2026.02.18 | ₩64,990 | ₩65,404 | ₩63,908 | ₩64,202 | -1.21% | 2931.8만 |
|---|
| 2026.02.17 | ₩65,872 | ₩66,139 | ₩65,177 | ₩65,377 | -0.75% | 2432.8만 |
|---|
| 2026.02.13 | ₩65,685 | ₩66,045 | ₩64,976 | ₩65,484 | -0.31% | 3199.9만 |
|---|
| 2026.02.12 | ₩65,337 | ₩67,128 | ₩65,337 | ₩66,085 | +1.15% | 5613.1만 |
|---|
| 2026.02.11 | ₩63,039 | ₩65,658 | ₩63,026 | ₩65,431 | +3.79% | 4893.3만 |
|---|
| 2026.02.10 | ₩62,825 | ₩63,854 | ₩62,491 | ₩63,320 | +0.79% | 3214.7만 |
|---|
| 2026.02.09 | ₩61,676 | ₩62,892 | ₩61,222 | ₩62,825 | +1.86% | 2695.5만 |
|---|
| 2026.02.06 | ₩62,758 | ₩63,133 | ₩61,543 | ₩61,877 | -1.41% | 3609.5만 |
|---|
| 2026.02.05 | ₩63,079 | ₩63,574 | ₩62,331 | ₩62,932 | -0.23% | 4286.7만 |
|---|
| 2026.02.04 | ₩62,505 | ₩63,533 | ₩61,690 | ₩62,812 | +0.49% | 4621.3만 |
|---|
| 2026.02.03 | ₩59,645 | ₩62,478 | ₩59,458 | ₩61,796 | +3.61% | 6029.9만 |
|---|
| 2026.02.02 | ₩59,565 | ₩60,768 | ₩58,630 | ₩59,605 | +0.07% | 6453.9만 |
|---|
| 2026.01.30 | ₩56,131 | ₩59,632 | ₩55,289 | ₩59,485 | +5.97% | 1.2억 |
|---|
| 2026.01.29 | ₩52,884 | ₩53,846 | ₩52,751 | ₩53,192 | +0.58% | 4434.8만 |
|---|
| 2026.01.28 | ₩52,657 | ₩53,259 | ₩52,590 | ₩52,657 | 0.00% | 2441.3만 |
|---|
| 2026.01.27 | ₩52,991 | ₩53,018 | ₩52,363 | ₩52,537 | -0.86% | 2610.9만 |
|---|
| 2026.01.26 | ₩53,018 | ₩53,178 | ₩52,818 | ₩52,938 | -0.15% | 2108.2만 |
|---|
| 2026.01.23 | ₩52,711 | ₩52,858 | ₩52,190 | ₩52,804 | +0.18% | 2184.9만 |
|---|
| 2026.01.22 | ₩52,537 | ₩53,031 | ₩52,443 | ₩52,751 | +0.41% | 1888.1만 |
|---|
| 2026.01.21 | ₩52,243 | ₩52,537 | ₩52,056 | ₩52,430 | +0.36% | 2115.9만 |
|---|
| 2026.01.20 | ₩51,962 | ₩52,403 | ₩51,682 | ₩52,216 | +0.49% | 3065.1만 |
|---|
| 2026.01.16 | ₩52,243 | ₩52,577 | ₩51,976 | ₩51,989 | -0.49% | 3898만 |
|---|
| 2026.01.15 | ₩53,218 | ₩53,259 | ₩52,430 | ₩52,590 | -1.18% | 2648.3만 |
|---|
| 2026.01.14 | ₩52,270 | ₩53,245 | ₩52,243 | ₩53,218 | +1.81% | 2571.5만 |
|---|
| 2026.01.13 | ₩53,232 | ₩53,339 | ₩51,842 | ₩52,123 | -2.08% | 3725.6만 |
|---|
| 2026.01.12 | ₩53,205 | ₩53,526 | ₩52,791 | ₩53,232 | +0.05% | 3125.9만 |
|---|
| 2026.01.09 | ₩54,207 | ₩54,461 | ₩53,833 | ₩54,060 | -0.27% | 3210.9만 |
|---|
| 2026.01.08 | ₩53,673 | ₩54,421 | ₩53,526 | ₩54,207 | +1.00% | 2810.3만 |
|---|
| 2026.01.07 | ₩54,180 | ₩54,515 | ₩53,432 | ₩53,619 | -1.04% | 2683.4만 |
|---|
| 2026.01.06 | ₩53,900 | ₩54,060 | ₩53,432 | ₩53,846 | -0.10% | 3275.8만 |
|---|
| 2026.01.05 | ₩54,020 | ₩54,140 | ₩53,218 | ₩53,753 | -0.49% | 4309.2만 |
|---|
| 2026.01.02 | ₩54,474 | ₩54,648 | ₩53,846 | ₩54,140 | -0.61% | 3085.7만 |
|---|
| 2025.12.31 | ₩54,394 | ₩54,728 | ₩54,341 | ₩54,421 | +0.05% | 1745.5만 |
|---|
| 2025.12.30 | ₩54,087 | ₩54,474 | ₩54,007 | ₩54,381 | +0.54% | 1558.1만 |
|---|
| 2025.12.29 | ₩54,127 | ₩54,381 | ₩53,953 | ₩54,087 | -0.07% | 1684.7만 |
|---|
| 2025.12.26 | ₩53,806 | ₩54,167 | ₩53,806 | ₩54,087 | +0.52% | 1187.5만 |
|---|
| 2025.12.24 | ₩53,352 | ₩53,900 | ₩53,299 | ₩53,873 | +0.98% | 795만 |
|---|
| 2025.12.23 | ₩53,446 | ₩53,713 | ₩53,272 | ₩53,339 | -0.20% | 1976.2만 |
|---|
| 2025.12.22 | ₩53,071 | ₩53,526 | ₩52,991 | ₩53,419 | +0.65% | 2111.2만 |
|---|
| 2025.12.19 | ₩53,633 | ₩53,766 | ₩53,192 | ₩53,205 | -0.80% | 5334.5만 |
|---|
| 2025.12.18 | ₩54,488 | ₩54,661 | ₩53,967 | ₩53,993 | -0.91% | 1882.3만 |
|---|
| 2025.12.17 | ₩54,488 | ₩54,648 | ₩54,074 | ₩54,621 | +0.25% | 2231.6만 |
|---|
| 2025.12.16 | ₩54,648 | ₩54,782 | ₩54,314 | ₩54,448 | -0.37% | 2271만 |
|---|
| 2025.12.15 | ₩54,648 | ₩55,196 | ₩54,515 | ₩54,515 | -0.24% | 3472.6만 |
|---|
| 2025.12.12 | ₩53,740 | ₩54,755 | ₩53,579 | ₩54,635 | +1.67% | 2060만 |
|---|
| 2025.12.11 | ₩53,446 | ₩54,180 | ₩53,406 | ₩53,740 | +0.55% | 2189.5만 |
|---|
| 2025.12.10 | ₩53,713 | ₩53,793 | ₩53,018 | ₩53,339 | -0.70% | 4005.3만 |
|---|
| 2025.12.09 | ₩55,089 | ₩55,423 | ₩53,593 | ₩53,633 | -2.64% | 3177.1만 |
|---|
| 2025.12.08 | ₩55,784 | ₩55,784 | ₩54,675 | ₩55,183 | -1.08% | 2293.2만 |
|---|
| 2025.12.05 | ₩55,129 | ₩56,198 | ₩55,102 | ₩55,704 | +1.04% | 2780.3만 |
|---|
| 2025.12.04 | ₩54,595 | ₩55,249 | ₩54,341 | ₩55,129 | +0.98% | 2838.2만 |
|---|
| 2025.12.03 | ₩54,434 | ₩55,209 | ₩54,327 | ₩54,341 | -0.17% | 1991.1만 |
|---|
| 2025.12.02 | ₩54,448 | ₩54,461 | ₩53,927 | ₩54,261 | -0.34% | 2319.4만 |
|---|
| 2025.12.01 | ₩54,728 | ₩54,902 | ₩54,354 | ₩54,434 | -0.54% | 1965.6만 |
|---|
| 2025.11.28 | ₩54,541 | ₩54,955 | ₩54,394 | ₩54,929 | +0.71% | 992.6만 |
|---|
| 2025.11.26 | ₩54,234 | ₩54,742 | ₩54,194 | ₩54,621 | +0.71% | 1518.6만 |
|---|
| 2025.11.25 | ₩54,234 | ₩54,515 | ₩53,993 | ₩54,234 | 0.00% | 2437.5만 |
|---|
| 2025.11.24 | ₩55,249 | ₩55,396 | ₩53,646 | ₩53,726 | -2.76% | 4480.5만 |
|---|
| 2025.11.21 | ₩54,341 | ₩55,597 | ₩54,007 | ₩55,089 | +1.38% | 3203.8만 |
|---|
| 2025.11.20 | ₩54,982 | ₩55,370 | ₩54,314 | ₩54,461 | -0.95% | 3217.4만 |
|---|
| 2025.11.19 | ₩55,450 | ₩55,597 | ₩54,702 | ₩55,036 | -0.75% | 2189.5만 |
|---|
| 2025.11.18 | ₩54,822 | ₩55,450 | ₩54,768 | ₩55,423 | +1.10% | 2406.8만 |
|---|
| 2025.11.17 | ₩54,862 | ₩55,156 | ₩54,621 | ₩54,795 | -0.12% | 2162.1만 |
|---|
| 2025.11.14 | ₩55,209 | ₩55,343 | ₩54,314 | ₩54,862 | -0.63% | 2936.9만 |
|---|
| 2025.11.13 | ₩54,568 | ₩55,757 | ₩54,434 | ₩54,929 | +0.66% | 3048.7만 |
|---|
| 2025.11.12 | ₩54,488 | ₩54,728 | ₩54,434 | ₩54,515 | +0.05% | 1783.4만 |
|---|
| 2025.11.11 | ₩53,512 | ₩54,488 | ₩53,499 | ₩54,381 | +1.62% | 2536.1만 |
|---|
| 2025.11.10 | ₩53,312 | ₩53,646 | ₩52,871 | ₩53,245 | -0.13% | 2241.4만 |
|---|
| 2025.11.07 | ₩53,365 | ₩53,873 | ₩52,991 | ₩53,486 | +0.23% | 2839만 |
|---|
| 2025.11.06 | ₩52,804 | ₩53,299 | ₩52,617 | ₩53,205 | +0.76% | 3095만 |
|---|
| 2025.11.05 | ₩52,550 | ₩53,138 | ₩52,457 | ₩53,031 | +0.92% | 2294.7만 |
|---|
| 2025.11.04 | ₩52,871 | ₩53,005 | ₩52,337 | ₩52,537 | -0.63% | 3363.3만 |
|---|
| 2025.11.03 | ₩52,791 | ₩52,925 | ₩51,896 | ₩52,737 | -0.10% | 3985.1만 |
|---|
| 2025.10.31 | ₩52,083 | ₩53,392 | ₩51,816 | ₩53,098 | +1.95% | 5218.2만 |
|---|
| 2025.10.30 | ₩53,472 | ₩53,699 | ₩51,802 | ₩52,056 | -2.65% | 4737.1만 |
|---|
| 2025.10.29 | ₩54,688 | ₩55,209 | ₩53,005 | ₩53,726 | -1.76% | 5373만 |
|---|
| 2025.10.28 | ₩52,310 | ₩52,804 | ₩52,043 | ₩52,537 | +0.43% | 3071.9만 |
|---|
| 2025.10.27 | ₩51,856 | ₩52,497 | ₩51,802 | ₩52,417 | +1.08% | 2748.7만 |
|---|
| 2025.10.24 | ₩51,575 | ₩52,003 | ₩51,495 | ₩51,869 | +0.57% | 2748.6만 |
|---|
| 2025.10.23 | ₩53,165 | ₩53,259 | ₩51,294 | ₩51,308 | -3.49% | 5266.4만 |
|---|
| 2025.10.22 | ₩52,871 | ₩53,726 | ₩52,003 | ₩53,178 | +0.58% | 3101만 |
|---|
| 2025.10.21 | ₩54,287 | ₩54,488 | ₩53,619 | ₩53,846 | -0.81% | 2988.2만 |
|---|
| 2025.10.20 | ₩54,381 | ₩54,608 | ₩53,913 | ₩54,515 | +0.25% | 2807.9만 |
|---|
| 2025.10.17 | ₩54,114 | ₩54,327 | ₩53,726 | ₩54,180 | +0.12% | 2052.4만 |
|---|
| 2025.10.16 | ₩54,007 | ₩54,207 | ₩53,686 | ₩53,927 | -0.15% | 1675.1만 |
|---|
| 2025.10.15 | ₩54,007 | ₩54,194 | ₩53,766 | ₩53,953 | -0.10% | 1823.3만 |
|---|
| 2025.10.14 | ₩53,178 | ₩54,221 | ₩53,125 | ₩54,180 | +1.88% | 2234.6만 |
|---|
| 2025.10.13 | ₩53,112 | ₩53,659 | ₩52,657 | ₩53,112 | 0.00% | 2645.4만 |
|---|
| 2025.10.10 | ₩53,780 | ₩54,261 | ₩53,205 | ₩53,245 | -0.99% | 3810.8만 |
|---|