Grupo Televisa SAB ADR (TV) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	2.48	2.49	2.40	2.47	+1.23%	734,500
2026-10-15	2.40	2.52	2.36	2.44	+2.95%	1,165,800
2026-10-14	2.22	2.38	2.22	2.37	+7.24%	5,320,200
2026-10-13	2.25	2.26	2.21	2.21	-0.90%	376,500
2026-10-12	2.20	2.26	2.20	2.23	+0.90%	564,100
2026-10-09	2.24	2.24	2.18	2.21	-1.34%	558,300
2026-10-08	2.23	2.26	2.19	2.24	+0.45%	512,300
2026-10-07	2.25	2.26	2.22	2.23	-2.19%	719,100
2026-10-06	2.31	2.31	2.27	2.28	-0.44%	777,000
2026-10-05	2.27	2.31	2.26	2.29	+0.00%	559,900
2026-10-02	2.27	2.31	2.22	2.29	+1.78%	2,353,300
2026-10-01	2.29	2.29	2.22	2.25	-1.32%	815,600
2026-09-30	2.35	2.39	2.27	2.28	-2.98%	1,055,600
2026-09-29	2.34	2.37	2.32	2.35	+0.43%	627,900
2026-09-28	2.36	2.38	2.33	2.34	-1.27%	856,500
2026-09-25	2.38	2.40	2.35	2.37	-0.84%	578,600
2026-09-24	2.44	2.44	2.37	2.39	-1.65%	575,500
2026-09-23	2.47	2.49	2.42	2.43	-2.02%	995,200
2026-09-22	2.59	2.59	2.43	2.48	-3.50%	835,500
2026-09-21	2.37	2.58	2.36	2.57	+9.36%	1,955,200
2026-09-18	2.31	2.46	2.30	2.35	+0.43%	6,238,547
2026-09-17	2.21	2.35	2.20	2.34	+6.85%	1,961,400
2026-09-16	2.27	2.27	2.18	2.19	-2.67%	632,200
2026-09-15	2.37	2.41	2.24	2.25	-5.06%	1,701,800
2026-09-14	2.40	2.40	2.33	2.37	-0.42%	1,470,500
2026-09-11	2.37	2.43	2.35	2.38	+0.42%	1,950,700
2026-09-10	2.44	2.45	2.35	2.37	-0.42%	2,070,900
2026-09-09	2.49	2.51	2.37	2.38	-5.18%	2,541,500
2026-09-08	2.46	2.54	2.31	2.51	-4.56%	4,886,300
2026-09-04	2.64	2.69	2.63	2.63	-1.13%	455,100
2026-09-03	2.66	2.70	2.64	2.66	+0.00%	669,900
2026-09-02	2.67	2.71	2.66	2.66	+0.76%	457,700
2026-09-01	2.71	2.77	2.63	2.64	-4.00%	1,898,700
2026-08-31	2.75	2.80	2.74	2.75	-0.36%	618,700
2026-08-28	2.77	2.79	2.74	2.76	+0.36%	633,200
2026-08-27	2.88	2.88	2.75	2.75	-4.51%	1,286,800
2026-08-26	2.75	2.90	2.75	2.88	+4.35%	1,789,700
2026-08-25	2.79	2.79	2.72	2.76	-1.43%	1,100,800
2026-08-24	2.78	2.81	2.76	2.80	+0.72%	560,200
2026-08-21	2.70	2.80	2.69	2.78	+2.96%	884,200
2026-08-20	2.71	2.74	2.65	2.70	-0.74%	1,127,000
2026-08-19	2.81	2.81	2.70	2.72	-0.37%	661,000
2026-08-18	2.86	2.87	2.73	2.73	-4.21%	682,900
2026-08-17	2.89	2.92	2.85	2.85	-1.72%	522,700
2026-08-14	2.88	2.94	2.85	2.90	+1.40%	505,900
2026-08-13	2.86	2.88	2.81	2.86	+1.06%	439,200
2026-08-12	2.81	2.85	2.80	2.83	+1.07%	482,600
2026-08-11	2.88	2.91	2.79	2.80	-3.11%	756,200
2026-08-10	2.81	2.90	2.81	2.89	+2.12%	367,500
2026-08-07	2.88	2.89	2.82	2.83	-0.35%	512,400
2026-08-06	2.75	2.84	2.75	2.84	+3.65%	452,000
2026-08-05	2.75	2.79	2.72	2.74	-0.36%	1,579,800
2026-08-04	2.82	2.87	2.73	2.75	-1.79%	830,345
2026-08-03	2.80	2.83	2.73	2.80	+0.00%	1,019,252
2026-07-31	2.90	2.91	2.80	2.80	-2.78%	452,200
2026-07-30	2.80	2.92	2.80	2.88	+2.13%	1,055,700
2026-07-29	2.80	2.85	2.75	2.82	+1.44%	1,129,800
2026-07-28	2.83	2.90	2.77	2.78	-1.07%	1,209,500
2026-07-27	2.76	2.89	2.76	2.81	+2.18%	853,500
2026-07-24	2.64	2.82	2.59	2.75	-1.43%	2,358,900
2026-07-23	2.76	2.82	2.74	2.79	-1.06%	1,018,800
2026-07-22	2.79	2.85	2.78	2.82	+1.44%	667,100
2026-07-21	2.78	2.82	2.73	2.78	+1.09%	1,098,860
2026-07-20	2.69	2.79	2.69	2.75	+1.48%	1,282,733
2026-07-17	2.67	2.75	2.66	2.71	+0.37%	769,500
2026-07-16	2.71	2.74	2.70	2.70	-1.10%	541,000
2026-07-15	2.70	2.77	2.70	2.73	+1.11%	347,900
2026-07-14	2.74	2.75	2.67	2.70	-0.37%	923,365
2026-07-13	2.75	2.79	2.71	2.71	-2.17%	431,569
2026-07-10	2.71	2.80	2.71	2.77	+2.21%	752,800
2026-07-09	2.71	2.73	2.68	2.71	-0.37%	894,500
2026-07-08	2.70	2.74	2.67	2.72	+0.00%	411,600
2026-07-07	2.73	2.78	2.71	2.72	-0.37%	1,001,200
2026-07-06	2.69	2.77	2.59	2.73	+3.41%	1,381,100
2026-07-02	2.71	2.74	2.63	2.64	-1.49%	857,100
2026-07-01	2.69	2.77	2.68	2.68	-1.11%	946,200
2026-06-30	2.74	2.80	2.69	2.71	-1.81%	922,300
2026-06-29	2.71	2.80	2.66	2.76	+2.22%	1,349,600
2026-06-26	2.71	2.75	2.68	2.70	-0.74%	561,400
2026-06-25	2.75	2.77	2.72	2.72	-0.73%	526,600
2026-06-24	2.72	2.75	2.67	2.74	+1.11%	589,100
2026-06-23	2.75	2.76	2.65	2.71	-0.73%	1,113,200
2026-06-22	3.01	3.01	2.69	2.73	-8.70%	1,062,300
2026-06-18	3.00	3.04	2.94	2.99	-0.66%	1,032,600
2026-06-17	2.89	3.08	2.89	3.01	+2.03%	975,600
2026-06-16	2.93	2.97	2.91	2.95	+0.68%	738,263
2026-06-15	2.87	2.96	2.87	2.93	+1.38%	1,492,525
2026-06-12	2.88	2.92	2.85	2.89	+0.70%	861,000
2026-06-11	2.82	2.88	2.77	2.87	+2.87%	577,200
2026-06-10	2.77	2.83	2.76	2.79	+0.72%	770,200
2026-06-09	2.67	2.80	2.66	2.77	+5.32%	1,136,000
2026-06-08	2.69	2.69	2.61	2.63	-1.50%	1,030,600
2026-06-05	2.67	2.69	2.61	2.67	-0.74%	2,455,400
2026-06-04	2.63	2.71	2.59	2.69	+3.86%	878,300
2026-06-03	2.65	2.65	2.57	2.59	-1.89%	1,511,000
2026-06-02	2.67	2.74	2.63	2.64	-1.12%	541,566
2026-06-01	2.65	2.69	2.60	2.67	+0.38%	879,316
2026-05-29	2.78	2.81	2.66	2.66	-3.97%	1,939,000
2026-05-28	2.80	2.86	2.77	2.77	-1.77%	808,400
2026-05-27	2.83	2.85	2.80	2.82	-0.70%	546,800
2026-05-26	2.81	2.87	2.73	2.84	+1.43%	1,152,400
2026-05-22	2.76	2.81	2.75	2.80	+1.08%	606,000
2026-05-21	2.84	2.84	2.77	2.77	-2.12%	623,200
2026-05-20	2.83	2.90	2.81	2.83	+0.71%	1,456,800
2026-05-19	2.77	2.86	2.77	2.81	+0.00%	513,000
2026-05-18	2.84	2.87	2.79	2.81	-1.40%	656,000
2026-05-15	2.78	2.86	2.76	2.85	+1.06%	1,196,000
2026-05-14	2.87	2.92	2.81	2.82	-1.74%	830,300
2026-05-13	2.86	2.96	2.83	2.87	+0.70%	906,200
2026-05-12	2.85	2.92	2.83	2.85	+0.00%	1,229,600
2026-05-11	2.88	2.89	2.83	2.85	+0.00%	976,700
2026-05-08	2.83	2.89	2.82	2.85	+0.71%	1,064,100
2026-05-07	2.88	2.89	2.83	2.83	-1.74%	1,076,000
2026-05-06	2.89	2.90	2.84	2.88	+0.35%	1,265,700
2026-05-05	2.78	2.87	2.77	2.87	+2.87%	2,635,200
2026-05-04	2.88	2.96	2.79	2.79	-3.79%	1,126,800
2026-05-01	2.87	2.91	2.83	2.90	+1.75%	1,076,900
2026-04-30	2.87	2.91	2.77	2.85	+0.00%	1,106,700
2026-04-29	2.87	2.99	2.82	2.85	+0.71%	2,255,300
2026-04-28	2.90	2.95	2.75	2.83	-3.08%	5,487,600
2026-04-27	3.08	3.09	2.91	2.92	-5.19%	1,556,600
2026-04-24	3.08	3.11	3.01	3.08	+0.00%	572,600
2026-04-23	3.15	3.15	3.04	3.08	-0.96%	912,800
2026-04-22	3.24	3.27	3.09	3.11	-3.12%	1,034,800
2026-04-21	3.30	3.36	3.19	3.21	-3.31%	1,450,600
2026-04-20	3.27	3.37	3.27	3.32	+1.22%	1,352,200
2026-04-17	3.20	3.34	3.20	3.28	+3.14%	2,262,900
2026-04-16	3.12	3.21	3.08	3.18	+1.92%	862,700
2026-04-15	2.91	3.14	2.90	3.12	+7.59%	959,400
2026-04-14	2.91	2.94	2.86	2.90	-0.34%	879,978
2026-04-13	2.99	2.99	2.89	2.91	-2.35%	612,385
2026-04-10	2.91	3.01	2.91	2.98	+2.76%	1,380,100
2026-04-09	2.95	3.00	2.86	2.90	-2.03%	3,842,100
2026-04-08	2.97	3.05	2.96	2.96	+1.37%	611,200
2026-04-07	2.94	2.97	2.88	2.92	+0.00%	1,256,600
2026-04-06	2.93	3.00	2.92	2.92	-0.34%	567,700
2026-04-02	2.89	2.96	2.87	2.93	+0.00%	668,900
2026-04-01	2.91	2.95	2.90	2.93	+0.69%	482,800
2026-03-31	2.88	2.93	2.88	2.91	+2.11%	623,900
2026-03-30	2.88	2.93	2.85	2.85	-0.35%	627,700
2026-03-27	2.86	2.92	2.85	2.86	-0.35%	1,265,600
2026-03-26	2.83	2.94	2.83	2.87	-0.35%	819,600
2026-03-25	2.96	2.98	2.86	2.88	-1.03%	1,498,300
2026-03-24	2.81	2.97	2.81	2.91	+1.75%	986,100
2026-03-23	2.89	2.92	2.81	2.86	+1.42%	1,350,000
2026-03-20	2.89	2.92	2.82	2.82	-3.75%	1,823,400
2026-03-19	2.85	2.99	2.81	2.93	+1.38%	1,194,800
2026-03-18	2.91	2.99	2.89	2.89	-2.03%	1,535,500
2026-03-17	2.92	2.96	2.87	2.95	+1.72%	807,900
2026-03-16	2.93	2.95	2.87	2.90	+1.75%	662,300
2026-03-13	2.86	2.93	2.84	2.85	+0.35%	1,835,200
2026-03-12	2.93	2.93	2.81	2.84	-3.73%	929,400
2026-03-11	2.93	2.98	2.91	2.95	+0.34%	1,235,200
2026-03-10	2.93	2.98	2.90	2.94	-0.34%	1,773,347
2026-03-09	2.84	2.96	2.76	2.95	+3.87%	1,357,711
2026-03-06	2.79	2.88	2.76	2.84	-0.35%	1,139,900
2026-03-05	2.84	2.87	2.78	2.85	-1.04%	1,030,200
2026-03-04	2.80	2.92	2.73	2.88	+4.35%	2,045,400
2026-03-03	2.64	2.79	2.55	2.76	-1.08%	3,095,600
2026-03-02	2.93	2.93	2.71	2.79	-5.42%	2,333,900
2026-02-27	3.15	3.17	2.80	2.95	-7.23%	3,423,400
2026-02-26	3.16	3.21	3.13	3.18	+0.63%	894,200
2026-02-25	3.35	3.38	3.16	3.16	-4.82%	1,416,700
2026-02-24	3.34	3.35	3.29	3.32	-0.60%	979,560
2026-02-23	3.45	3.46	3.26	3.34	-2.91%	1,001,091
2026-02-20	3.34	3.45	3.34	3.44	+2.08%	779,400
2026-02-19	3.35	3.49	3.35	3.37	+0.00%	1,600,300
2026-02-18	3.25	3.40	3.24	3.37	+3.69%	4,654,800
2026-02-17	3.30	3.35	3.16	3.25	-1.81%	2,760,400
2026-02-13	3.28	3.32	3.23	3.31	+0.61%	1,758,700
2026-02-12	3.37	3.45	3.28	3.29	-0.90%	1,408,700
2026-02-11	3.31	3.36	3.26	3.32	+0.61%	885,000
2026-02-10	3.25	3.31	3.23	3.30	+2.80%	1,196,100
2026-02-09	3.17	3.26	3.17	3.21	+1.26%	1,387,600
2026-02-06	3.12	3.22	3.12	3.17	+2.26%	769,800
2026-02-05	3.13	3.20	3.05	3.10	-1.90%	869,300
2026-02-04	3.21	3.23	3.15	3.16	-0.94%	670,500
2026-02-03	3.31	3.32	3.11	3.19	-1.54%	1,700,300
2026-02-02	3.26	3.34	3.22	3.24	-0.92%	510,600
2026-01-30	3.20	3.29	3.19	3.27	+0.62%	822,800
2026-01-29	3.37	3.44	3.20	3.25	-2.40%	984,700
2026-01-28	3.32	3.39	3.32	3.33	+0.60%	619,500
2026-01-27	3.40	3.42	3.29	3.31	-1.49%	975,400
2026-01-26	3.36	3.40	3.34	3.36	+1.20%	668,000
2026-01-23	3.39	3.42	3.29	3.32	-2.35%	899,300
2026-01-22	3.27	3.48	3.27	3.40	+3.98%	2,399,800
2026-01-21	3.15	3.29	3.14	3.27	+4.14%	1,794,900
2026-01-20	3.00	3.15	3.00	3.14	+5.02%	1,418,400
2026-01-16	3.00	3.02	2.96	2.99	+0.67%	917,300
2026-01-15	3.06	3.12	2.97	2.97	-1.98%	1,169,500
2026-01-14	2.96	3.05	2.96	3.03	+2.36%	888,900
2026-01-13	3.00	3.00	2.90	2.96	+0.00%	961,800
2026-01-12	2.96	2.99	2.96	2.96	+0.00%	402,100
2026-01-09	2.95	2.98	2.92	2.96	+1.02%	654,000
2026-01-08	2.90	2.94	2.85	2.93	+1.03%	786,900
2026-01-07	3.00	3.00	2.90	2.90	-3.01%	547,300
2026-01-06	3.05	3.10	2.96	2.99	-0.33%	1,328,500
2026-01-05	2.98	3.07	2.97	3.00	+0.67%	648,800
2026-01-02	2.92	3.01	2.91	2.98	+2.41%	1,140,500
2025-12-31	2.91	2.93	2.88	2.91	-0.68%	3,944,500
2025-12-30	2.96	3.01	2.92	2.93	+0.34%	1,319,600
2025-12-29	2.99	3.08	2.90	2.92	-1.02%	1,492,200
2025-12-26	2.97	3.02	2.94	2.95	-0.34%	451,500
2025-12-24	2.99	3.00	2.93	2.96	-1.33%	818,100
2025-12-23	3.07	3.09	2.98	3.00	-0.99%	1,270,800
2025-12-22	2.96	3.04	2.93	3.03	+3.77%	2,279,200
2025-12-19	3.18	3.36	2.86	2.92	-7.89%	6,127,800
2025-12-18	3.11	3.19	3.10	3.17	+2.59%	2,391,400
2025-12-17	3.06	3.15	3.06	3.09	+1.31%	2,800,900
2025-12-16	2.95	3.08	2.95	3.05	+2.69%	1,371,000
2025-12-15	2.97	3.03	2.95	2.97	-0.67%	1,842,800
2025-12-12	3.05	3.05	2.93	2.99	+0.00%	2,049,900
2025-12-11	2.97	3.07	2.96	2.99	+1.36%	5,883,500
2025-12-10	2.82	2.99	2.78	2.95	+5.73%	2,166,100
2025-12-09	2.70	2.81	2.70	2.79	+2.57%	874,700
2025-12-08	2.70	2.73	2.67	2.72	+1.49%	1,014,500
2025-12-05	2.74	2.77	2.67	2.68	-2.90%	537,000
2025-12-04	2.75	2.76	2.69	2.76	+1.10%	753,100
2025-12-03	2.74	2.75	2.70	2.73	+0.37%	960,900
2025-12-02	2.72	2.76	2.72	2.72	+0.74%	856,400
2025-12-01	2.72	2.76	2.69	2.70	-0.37%	1,889,500
2025-11-28	2.69	2.76	2.67	2.71	+0.00%	646,200
2025-11-26	2.74	2.76	2.70	2.71	+0.00%	724,600
2025-11-25	2.77	2.79	2.71	2.71	-1.09%	3,885,200
2025-11-24	2.72	2.79	2.71	2.74	-1.08%	2,310,600
2025-11-21	2.73	2.99	2.72	2.77	+1.84%	1,632,300
2025-11-20	2.80	2.86	2.70	2.72	-2.86%	1,259,200
2025-11-19	2.85	2.89	2.78	2.80	-1.41%	770,600
2025-11-18	2.83	2.90	2.78	2.84	+2.16%	921,500
2025-11-17	2.91	2.91	2.76	2.78	-5.12%	1,272,900
2025-11-14	2.94	2.98	2.88	2.93	-2.33%	1,553,600
2025-11-13	3.07	3.10	2.98	3.00	-2.28%	2,055,900
2025-11-12	2.98	3.10	2.93	3.07	+4.07%	1,869,800
2025-11-11	2.92	2.98	2.89	2.95	+0.68%	1,105,700
2025-11-10	2.83	2.93	2.83	2.93	+2.81%	1,330,200
2025-11-07	2.82	2.85	2.78	2.85	+1.42%	869,900
2025-11-06	2.83	2.89	2.81	2.81	-0.35%	1,160,400
2025-11-05	2.69	2.83	2.69	2.82	+6.42%	2,374,100
2025-11-04	2.55	2.70	2.54	2.65	+2.32%	2,100,100
2025-11-03	2.66	2.66	2.54	2.59	-1.89%	868,400
2025-10-31	2.70	2.74	2.62	2.64	-1.49%	1,723,400
2025-10-30	2.77	2.77	2.60	2.68	-2.55%	45,359,800
2025-10-29	2.77	2.85	2.74	2.75	+0.00%	1,348,000
2025-10-28	2.50	2.87	2.50	2.75	+9.13%	4,169,704
2025-10-27	2.41	2.55	2.40	2.52	+5.44%	4,411,501
2025-10-24	2.40	2.45	2.37	2.39	-0.83%	20,807,800
2025-10-23	2.40	2.41	2.38	2.41	+0.84%	483,500
2025-10-22	2.40	2.42	2.37	2.39	+0.00%	570,500
2025-10-21	2.45	2.46	2.38	2.39	-2.45%	1,313,800
2025-10-20	2.40	2.46	2.40	2.45	+2.51%	403,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+14.46%). 가장 약한 달: 9월 (-9.12%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.72%
2월-5.23%
3월-2.28%
4월+0.05%
5월+0.12%
6월+6.33%
7월+14.46%
8월+0.39%
9월-9.12%
10월+1.93%
11월+4.63%
12월+7.78%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Grupo Televisa SAB ADR (TV)의 최근 종가는 얼마입니까?

2026-10-16 기준 2.47. Closelook 데이터 레이크의 일별 가격 기록 기준.

TV의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 3.49, 최저 2.18 (2026-10-16 기준).

Grupo Televisa SAB ADR이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TV의 가장 강한 달은 7월(평균 +14.46%), 가장 약한 달은 9월(평균 -9.12%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.