보다폰 그룹 (VOD)

VOD
🏛️ 영국 →
85.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 68.17 68.83 68.15 68.56 14.6M
2023-12-28 68.65 69.05 68.22 68.31 27.6M
2023-12-27 68.12 69.00 68.02 68.56 54.2M
2023-12-22 68.99 69.43 68.71 69.16 45.3M
2023-12-21 67.70 69.24 67.66 69.00 95.1M
2023-12-20 68.02 68.59 66.81 67.48 85.9M
2023-12-19 67.25 67.73 66.14 66.85 195.5M
2023-12-18 66.02 69.47 65.66 67.23 155.8M
2023-12-15 66.19 66.48 64.65 64.72 165.4M
2023-12-14 66.29 67.30 65.88 66.45 220.9M
2023-12-13 66.32 66.58 64.97 65.14 107.0M
2023-12-12 68.17 68.47 66.93 67.11 79.4M
2023-12-11 69.25 69.34 68.00 68.55 121.3M
2023-12-08 69.70 70.08 68.75 69.25 60.7M
2023-12-07 71.02 71.73 69.71 69.80 102.0M
2023-12-06 71.13 72.77 71.13 72.19 246.0M
2023-12-05 70.82 71.70 70.42 71.56 41.4M
2023-12-04 71.95 72.17 70.79 71.30 79.5M
2023-12-01 71.13 71.84 70.82 71.67 39.5M
2023-11-30 70.88 71.70 70.30 71.33 117.4M
2023-11-29 70.79 71.18 69.89 70.81 51.4M
2023-11-28 70.99 71.04 70.06 70.86 80.2M
2023-11-27 71.75 71.75 70.98 71.04 61.8M
2023-11-24 71.14 72.16 71.00 71.74 49.5M
2023-11-23 71.46 71.74 70.42 70.87 117.4M
2023-11-22 74.59 75.50 74.43 74.92 64.5M
2023-11-21 74.65 74.83 73.62 74.51 100.6M
2023-11-20 74.63 75.47 74.44 74.76 56.1M
2023-11-17 73.63 75.25 73.38 75.05 51.8M
2023-11-16 72.73 74.51 72.73 73.22 49.4M
2023-11-15 73.30 73.90 72.25 72.69 72.0M
2023-11-14 78.60 78.87 73.11 73.11 108.7M
2023-11-13 76.76 77.90 75.96 77.40 65.4M
2023-11-10 77.71 77.97 76.10 76.38 65.2M
2023-11-09 77.20 77.58 76.18 77.58 50.3M
2023-11-08 77.63 77.98 76.77 77.02 41.4M
2023-11-07 78.46 78.87 77.93 78.17 36.7M
2023-11-06 78.48 79.00 77.59 78.86 113.6M
2023-11-03 77.75 78.71 77.39 78.71 49.9M
2023-11-02 75.40 77.45 75.19 77.22 56.6M
2023-11-01 75.85 76.13 75.13 75.13 71.0M
2023-10-31 77.02 77.75 75.23 75.70 55.6M
2023-10-30 76.62 77.16 76.25 76.73 50.2M
2023-10-27 75.50 76.77 75.27 76.10 37.7M
2023-10-26 73.62 75.14 73.62 74.81 48.1M
2023-10-25 75.53 75.53 73.63 73.90 55.4M
2023-10-24 74.87 75.71 74.34 75.44 54.6M
2023-10-23 75.70 75.87 74.35 74.82 38.4M
2023-10-20 76.33 78.98 75.13 75.70 56.6M
2023-10-19 77.44 77.62 76.46 76.69 106.7M
2023-10-18 77.64 78.47 76.93 77.68 33.0M
2023-10-17 78.03 78.49 77.00 77.56 50.5M
2023-10-16 77.56 78.14 76.82 77.46 46.3M
2023-10-13 77.69 79.27 77.10 77.26 31.1M
2023-10-12 77.54 78.04 77.17 77.62 47.9M
2023-10-11 77.39 78.18 76.90 77.51 43.3M
2023-10-10 76.85 77.77 76.68 77.39 78.0M
2023-10-09 75.25 76.57 74.58 76.10 83.0M
2023-10-06 76.26 76.85 73.85 74.80 48.4M
2023-10-05 75.45 76.10 74.82 76.10 63.0M
2023-10-04 75.60 76.38 75.06 75.17 107.5M
2023-10-03 76.65 77.41 75.61 75.96 54.2M
2023-10-02 76.28 78.02 76.28 76.82 45.0M
2023-09-29 77.52 77.52 76.31 76.82 62.7M
2023-09-28 79.20 79.32 77.63 77.75 54.4M
2023-09-27 80.60 80.84 79.30 79.32 97.0M
2023-09-26 80.00 80.88 79.70 80.71 42.1M
2023-09-25 81.13 81.41 79.01 80.00 40.2M
2023-09-22 80.35 82.56 79.93 81.03 82.9M
2023-09-21 80.95 81.22 79.91 81.06 81.4M
2023-09-20 80.68 81.84 80.34 81.02 103.7M
2023-09-19 79.61 80.27 79.56 80.07 24.4M
2023-09-18 79.18 79.99 79.08 79.43 22.9M
2023-09-15 80.39 80.66 79.36 79.81 156.0M
2023-09-14 79.31 80.40 78.87 79.94 90.8M
2023-09-13 77.62 79.54 77.39 78.83 71.8M
2023-09-12 75.93 77.72 75.44 77.38 81.2M
2023-09-11 73.26 75.13 73.23 75.13 34.9M
2023-09-08 73.53 73.81 72.90 73.22 54.6M
2023-09-07 72.99 73.98 72.70 73.92 29.6M
2023-09-06 73.74 73.94 72.77 73.36 37.2M
2023-09-05 72.25 74.05 72.00 73.45 35.7M
2023-09-04 73.71 73.80 72.45 72.45 30.0M
2023-09-01 73.60 74.17 73.25 73.60 21.2M
2023-08-31 73.50 74.09 73.20 73.21 75.6M
2023-08-30 73.09 73.55 72.88 73.28 27.9M
2023-08-29 72.24 73.02 72.01 72.69 79.9M
2023-08-25 71.66 72.08 71.08 71.28 27.7M
2023-08-24 72.15 72.61 71.43 71.73 29.0M
2023-08-23 70.45 71.54 70.45 71.54 83.9M
2023-08-22 70.83 71.51 70.48 70.63 50.9M
2023-08-21 70.65 71.20 70.35 70.36 28.9M
2023-08-18 70.98 71.89 70.38 70.90 39.5M
2023-08-17 70.59 70.91 69.90 70.83 27.8M
2023-08-16 71.00 71.12 70.37 70.74 67.7M
2023-08-15 71.94 72.13 70.74 70.93 29.1M
2023-08-14 72.61 72.79 71.99 72.19 87.3M
2023-08-11 73.08 73.50 72.60 72.70 37.8M
2023-08-10 72.82 73.18 72.48 73.18 71.7M
2023-08-09 72.48 72.58 71.79 72.58 126.8M
2023-08-08 72.80 72.92 71.74 71.96 155.7M
2023-08-07 73.51 73.85 72.44 72.68 43.0M
2023-08-04 72.61 73.70 72.25 73.62 65.9M
2023-08-03 73.20 73.61 72.37 72.37 46.3M
2023-08-02 73.72 77.03 72.24 73.90 98.1M
2023-08-01 74.10 74.56 73.55 73.88 35.4M
2023-07-31 75.75 75.90 74.20 74.43 66.6M
2023-07-28 76.00 76.25 75.46 75.75 33.6M
2023-07-27 78.07 78.33 76.16 76.16 101.2M
2023-07-26 75.70 78.07 75.31 77.53 60.3M
2023-07-25 75.64 77.38 75.21 75.93 47.2M
2023-07-24 74.50 77.28 74.42 76.51 68.6M
2023-07-21 73.81 74.08 73.06 73.51 47.6M
2023-07-20 73.91 74.22 73.29 73.87 52.6M
2023-07-19 72.41 73.89 72.02 73.45 50.8M
2023-07-18 71.89 72.20 70.48 71.42 43.1M
2023-07-17 72.68 73.23 71.89 71.89 30.4M
2023-07-14 72.21 73.18 72.12 72.20 33.0M
2023-07-13 72.68 72.89 71.84 71.93 51.8M
2023-07-12 71.47 72.70 71.31 72.65 327.3M
2023-07-11 70.35 71.07 69.73 71.04 110.6M
2023-07-10 70.98 71.31 70.27 70.64 52.7M
2023-07-07 70.82 70.86 69.85 70.71 46.3M
2023-07-06 71.99 72.60 70.62 70.74 89.1M
2023-07-05 73.45 74.44 72.25 72.67 121.0M
2023-07-04 74.41 74.86 73.66 73.66 29.2M
2023-07-03 74.24 75.31 73.97 74.32 44.7M
2023-06-30 74.47 74.77 73.81 73.97 57.7M
2023-06-29 74.00 74.38 73.20 74.34 49.2M
2023-06-28 73.41 74.42 73.29 73.66 90.4M
2023-06-27 70.45 72.67 70.15 72.65 78.1M
2023-06-26 72.69 72.85 70.06 70.06 112.2M
2023-06-23 71.82 73.03 71.65 72.69 55.1M
2023-06-22 72.24 72.61 71.47 71.90 50.2M
2023-06-21 72.30 72.97 72.13 72.73 44.8M
2023-06-20 74.02 74.10 73.00 73.00 45.8M
2023-06-19 74.44 74.91 73.68 74.14 29.6M
2023-06-16 74.13 74.51 73.33 73.71 289.8M
2023-06-15 73.03 74.10 72.37 73.86 67.0M
2023-06-14 72.00 75.70 71.91 72.84 82.3M
2023-06-13 73.50 73.68 71.71 72.43 79.6M
2023-06-12 74.84 75.10 72.85 72.85 60.4M
2023-06-09 74.48 75.43 74.40 74.88 76.4M
2023-06-08 75.02 75.68 73.96 74.15 77.2M
2023-06-07 76.47 79.85 76.27 78.48 72.8M
2023-06-06 76.70 77.47 76.13 76.92 64.7M
2023-06-05 77.63 78.73 77.04 77.92 72.0M
2023-06-02 76.27 77.64 74.10 75.63 103.4M
2023-06-01 76.78 77.08 75.69 76.13 64.5M
2023-05-31 77.49 78.90 76.25 76.37 377.5M
2023-05-30 79.18 79.98 74.38 77.75 125.6M
2023-05-26 80.33 80.40 78.44 79.47 93.4M
2023-05-25 83.59 83.59 81.06 81.06 58.0M
2023-05-24 83.67 83.95 82.79 83.39 65.1M
2023-05-23 81.95 84.55 81.76 84.08 74.4M
2023-05-22 83.45 83.70 81.51 81.65 73.6M
2023-05-19 83.39 83.60 81.83 83.09 70.0M
2023-05-18 82.21 83.30 81.80 82.94 141.2M
2023-05-17 82.86 84.63 82.01 82.34 77.1M
2023-05-16 86.10 87.87 81.02 83.33 235.2M
2023-05-15 90.60 90.76 88.91 90.03 48.1M
2023-05-12 90.45 90.79 89.08 89.86 62.0M
2023-05-11 92.67 92.89 90.16 90.99 60.1M
2023-05-10 94.26 94.56 92.30 92.75 57.5M
2023-05-09 95.06 95.61 94.09 94.28 50.7M
2023-05-05 95.44 96.35 94.32 95.02 45.4M
2023-05-04 95.90 96.70 94.46 94.52 67.8M
2023-05-03 93.90 97.05 93.83 96.16 67.4M
2023-05-02 95.06 95.80 93.52 93.69 59.6M
2023-04-28 96.50 96.77 95.34 95.90 56.1M
2023-04-27 94.74 96.44 92.62 95.90 96.4M
2023-04-26 91.25 95.36 91.06 94.28 290.3M
2023-04-25 90.60 92.16 90.40 91.28 40.2M
2023-04-24 90.53 91.00 89.68 89.68 58.7M
2023-04-21 89.92 90.73 89.62 90.66 43.9M
2023-04-20 90.79 90.84 89.67 89.81 92.5M
2023-04-19 91.02 91.52 90.63 90.79 32.0M
2023-04-18 93.00 93.32 91.65 92.01 35.8M
2023-04-17 92.01 93.35 91.82 92.71 61.5M
2023-04-14 92.14 92.59 91.40 91.97 30.8M
2023-04-13 91.38 92.25 90.99 91.81 31.0M
2023-04-12 92.23 93.41 91.73 92.00 39.5M
2023-04-11 91.99 92.49 91.35 92.09 48.0M
2023-04-06 89.54 91.82 89.47 91.47 49.8M
2023-04-05 88.00 90.78 87.26 89.45 61.4M
2023-04-04 89.60 89.61 87.20 87.48 61.9M
2023-04-03 89.63 90.36 89.00 89.46 115.7M
2023-03-31 89.46 89.81 89.07 89.30 87.8M
2023-03-30 89.70 90.01 89.06 89.54 46.4M
2023-03-29 88.82 90.17 88.28 89.83 33.5M
2023-03-28 89.24 89.40 88.06 88.95 271.2M
2023-03-27 89.15 89.57 88.74 89.10 32.5M
2023-03-24 90.70 90.82 88.16 88.58 56.3M
2023-03-23 91.19 91.53 90.50 90.80 305.8M
2023-03-22 92.32 92.34 90.75 91.38 58.0M
2023-03-21 92.49 92.88 91.12 92.67 38.8M
2023-03-20 90.64 92.90 89.16 92.47 77.6M
2023-03-17 92.82 93.07 90.06 90.37 211.1M
2023-03-16 94.79 94.82 92.20 92.67 66.3M
2023-03-15 95.94 97.25 93.84 94.02 108.8M
2023-03-14 95.44 96.60 95.06 96.18 68.5M
2023-03-13 98.44 98.44 95.42 95.68 82.2M
2023-03-10 96.84 100.38 96.58 98.56 80.0M
2023-03-09 98.45 99.33 97.22 98.70 68.5M
2023-03-08 97.96 99.21 97.69 98.72 82.6M
2023-03-07 99.50 100.02 98.61 98.70 105.3M
2023-03-06 100.92 101.32 100.41 101.22 63.9M
2023-03-03 99.79 101.21 99.40 100.48 48.9M
2023-03-02 99.07 100.24 98.82 99.60 57.7M
2023-03-01 100.12 100.82 99.62 100.06 123.7M
2023-02-28 100.94 102.12 99.78 99.78 108.4M
2023-02-27 98.49 101.28 98.46 100.72 84.8M
2023-02-24 98.86 99.93 98.70 99.18 69.1M
2023-02-23 99.73 100.52 98.91 99.00 89.8M
2023-02-22 101.62 101.82 100.01 100.50 61.6M
2023-02-21 102.88 103.24 101.22 101.66 81.7M
2023-02-20 102.98 103.02 101.78 102.76 94.5M
2023-02-17 101.28 102.92 101.12 102.38 119.0M
2023-02-16 101.10 103.06 100.39 101.52 144.7M
2023-02-15 98.67 99.60 97.93 99.22 89.4M
2023-02-14 96.00 98.46 94.73 97.22 114.3M
2023-02-13 91.89 94.00 91.17 94.00 96.7M
2023-02-10 91.75 92.30 91.15 92.08 64.5M
2023-02-09 92.72 93.23 91.27 91.27 125.7M
2023-02-08 91.67 92.81 91.55 92.32 59.9M
2023-02-07 90.75 91.59 90.14 91.49 75.6M
2023-02-06 90.79 91.70 90.62 90.66 74.6M
2023-02-03 94.11 94.13 91.14 91.14 156.3M
2023-02-02 91.40 94.88 90.80 94.84 86.5M
2023-02-01 92.10 92.15 90.02 91.18 99.4M
2023-01-31 93.93 94.53 92.71 93.12 115.5M
2023-01-30 93.71 93.86 93.02 93.55 153.4M
2023-01-27 92.49 93.42 91.93 93.42 113.5M
2023-01-26 92.79 94.39 92.24 92.34 76.1M
2023-01-25 91.94 92.33 91.33 92.33 62.9M
2023-01-24 92.00 92.39 91.37 92.14 81.6M
2023-01-23 92.37 92.46 91.53 91.53 54.0M
2023-01-20 90.81 91.96 90.12 91.88 70.2M
2023-01-19 90.70 91.14 89.85 90.26 61.6M
2023-01-18 92.98 93.40 90.69 90.69 262.2M
2023-01-17 93.78 93.82 92.18 92.18 90.6M
2023-01-16 91.75 93.30 91.46 93.30 131.1M
2023-01-13 92.37 92.46 91.25 91.61 70.9M
2023-01-12 89.59 92.35 89.51 92.05 100.1M
2023-01-11 88.16 89.61 87.82 87.82 131.8M
2023-01-10 88.78 89.10 87.59 87.72 69.9M
2023-01-09 88.70 89.36 87.51 88.69 60.6M
2023-01-06 88.94 89.53 88.47 88.71 37.5M
2023-01-05 87.72 88.81 87.52 88.77 71.3M
2023-01-04 86.22 87.90 85.67 87.81 73.2M
2023-01-03 84.96 86.37 84.64 85.91 82.0M