Vodafone Group PLC ADR (VOD) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 15.94 | 16.18 | 15.89 | 16.07 | +0.12% | 2,598,658 |
| 2026-09-01 | 16.04 | 16.16 | 16.01 | 16.05 | +0.06% | 3,881,540 |
| 2026-08-31 | 16.03 | 16.09 | 16.01 | 16.04 | +0.00% | 1,911,245 |
| 2026-08-28 | 16.00 | 16.05 | 15.91 | 16.04 | +1.01% | 2,233,800 |
| 2026-08-27 | 15.69 | 15.97 | 15.67 | 15.88 | -0.38% | 2,639,700 |
| 2026-08-26 | 15.96 | 16.00 | 15.89 | 15.94 | -1.18% | 4,454,300 |
| 2026-08-25 | 15.93 | 16.14 | 15.82 | 16.13 | +0.94% | 2,156,788 |
| 2026-08-24 | 15.81 | 16.01 | 15.80 | 15.98 | +0.13% | 2,292,611 |
| 2026-08-21 | 15.97 | 15.99 | 15.85 | 15.96 | -0.31% | 2,490,000 |
| 2026-08-20 | 16.07 | 16.15 | 16.00 | 16.01 | -0.99% | 1,957,900 |
| 2026-08-19 | 16.14 | 16.27 | 16.12 | 16.17 | +0.25% | 2,693,400 |
| 2026-08-18 | 16.25 | 16.30 | 16.07 | 16.13 | -0.43% | 2,709,200 |
| 2026-08-17 | 16.18 | 16.24 | 16.08 | 16.20 | -1.34% | 3,899,000 |
| 2026-08-14 | 16.28 | 16.44 | 16.26 | 16.42 | +1.23% | 2,462,500 |
| 2026-08-13 | 16.01 | 16.22 | 16.00 | 16.22 | +0.81% | 2,430,100 |
| 2026-08-12 | 16.10 | 16.14 | 16.02 | 16.09 | +1.19% | 3,918,500 |
| 2026-08-11 | 15.76 | 15.97 | 15.75 | 15.90 | +0.95% | 4,128,200 |
| 2026-08-10 | 15.82 | 15.85 | 15.74 | 15.75 | -2.72% | 3,155,700 |
| 2026-08-07 | 16.13 | 16.23 | 16.04 | 16.19 | +1.19% | 6,799,200 |
| 2026-08-06 | 15.93 | 16.05 | 15.88 | 16.00 | +4.51% | 5,747,500 |
| 2026-08-05 | 15.52 | 15.52 | 15.27 | 15.31 | -2.42% | 3,768,900 |
| 2026-08-04 | 15.74 | 15.78 | 15.59 | 15.69 | +0.51% | 7,210,500 |
| 2026-08-03 | 16.00 | 16.00 | 15.56 | 15.61 | -1.08% | 10,310,900 |
| 2026-07-31 | 15.61 | 15.88 | 15.48 | 15.78 | -2.23% | 3,359,400 |
| 2026-07-30 | 16.17 | 16.28 | 15.96 | 16.14 | +0.06% | 3,879,100 |
| 2026-07-29 | 16.25 | 16.27 | 16.08 | 16.13 | -1.59% | 3,941,700 |
| 2026-07-28 | 16.28 | 16.40 | 16.22 | 16.39 | +3.73% | 4,164,100 |
| 2026-07-27 | 15.91 | 16.09 | 15.79 | 15.80 | +4.29% | 6,003,100 |
| 2026-07-24 | 15.22 | 15.29 | 15.15 | 15.15 | -0.66% | 2,903,700 |
| 2026-07-23 | 15.43 | 15.55 | 15.22 | 15.25 | -1.68% | 3,299,400 |
| 2026-07-22 | 15.67 | 15.72 | 15.50 | 15.51 | +1.57% | 3,680,400 |
| 2026-07-21 | 15.17 | 15.30 | 15.09 | 15.27 | -0.84% | 2,761,714 |
| 2026-07-20 | 15.46 | 15.51 | 15.35 | 15.40 | -2.16% | 3,781,864 |
| 2026-07-17 | 16.00 | 16.05 | 15.66 | 15.74 | +0.77% | 4,977,000 |
| 2026-07-16 | 15.22 | 15.64 | 15.18 | 15.62 | +3.58% | 5,279,600 |
| 2026-07-15 | 15.08 | 15.19 | 15.04 | 15.08 | -3.08% | 3,480,500 |
| 2026-07-14 | 15.73 | 15.79 | 15.50 | 15.56 | +0.58% | 4,843,000 |
| 2026-07-13 | 15.40 | 15.57 | 15.25 | 15.47 | +5.10% | 8,729,900 |
| 2026-07-10 | 14.71 | 14.85 | 14.53 | 14.72 | +12.54% | 17,052,700 |
| 2026-07-09 | 13.07 | 13.11 | 13.01 | 13.08 | -0.08% | 2,034,100 |
| 2026-07-08 | 13.04 | 13.16 | 13.03 | 13.09 | +0.31% | 3,823,700 |
| 2026-07-07 | 13.23 | 13.34 | 13.04 | 13.05 | -0.23% | 3,974,000 |
| 2026-07-06 | 13.14 | 13.19 | 13.06 | 13.08 | -0.53% | 2,482,900 |
| 2026-07-02 | 13.19 | 13.30 | 13.05 | 13.15 | +1.08% | 4,097,400 |
| 2026-07-01 | 12.91 | 13.07 | 12.88 | 13.01 | -1.66% | 5,460,500 |
| 2026-06-30 | 13.35 | 13.39 | 13.13 | 13.23 | -3.36% | 5,622,500 |
| 2026-06-29 | 13.88 | 13.89 | 13.56 | 13.69 | -1.44% | 3,808,000 |
| 2026-06-26 | 13.86 | 13.96 | 13.78 | 13.89 | +0.22% | 2,380,700 |
| 2026-06-25 | 13.81 | 13.88 | 13.75 | 13.86 | +0.36% | 2,985,000 |
| 2026-06-24 | 14.00 | 14.01 | 13.80 | 13.81 | -1.71% | 2,861,000 |
| 2026-06-23 | 14.05 | 14.10 | 14.01 | 14.05 | -0.50% | 3,842,800 |
| 2026-06-22 | 14.00 | 14.20 | 13.99 | 14.12 | -1.26% | 3,808,400 |
| 2026-06-18 | 14.61 | 14.61 | 14.30 | 14.30 | -1.58% | 3,206,400 |
| 2026-06-17 | 14.67 | 14.78 | 14.48 | 14.53 | -2.42% | 3,523,000 |
| 2026-06-16 | 15.14 | 15.16 | 14.86 | 14.89 | -0.73% | 2,824,600 |
| 2026-06-15 | 15.13 | 15.16 | 14.99 | 15.00 | -3.41% | 2,473,200 |
| 2026-06-12 | 15.35 | 15.56 | 15.33 | 15.53 | +1.77% | 2,525,000 |
| 2026-06-11 | 15.11 | 15.33 | 15.08 | 15.26 | +1.40% | 3,114,100 |
| 2026-06-10 | 14.86 | 15.14 | 14.79 | 15.05 | +2.59% | 4,695,300 |
| 2026-06-09 | 14.95 | 14.96 | 14.61 | 14.67 | -0.95% | 6,888,100 |
| 2026-06-08 | 14.80 | 14.91 | 14.75 | 14.81 | +0.75% | 2,541,400 |
| 2026-06-05 | 14.80 | 14.85 | 14.65 | 14.70 | -2.65% | 2,463,600 |
| 2026-06-04 | 15.22 | 15.26 | 15.01 | 15.10 | +0.33% | 2,987,800 |
| 2026-06-03 | 15.20 | 15.23 | 15.03 | 15.05 | -0.46% | 3,519,232 |
| 2026-06-02 | 15.04 | 15.14 | 15.02 | 15.12 | +1.00% | 2,843,169 |
| 2026-06-01 | 14.81 | 15.02 | 14.81 | 14.97 | +0.07% | 3,321,552 |
| 2026-05-29 | 14.94 | 14.99 | 14.81 | 14.96 | +0.20% | 2,455,820 |
| 2026-05-28 | 14.96 | 15.02 | 14.88 | 14.93 | +0.47% | 2,441,901 |
| 2026-05-27 | 14.69 | 14.91 | 14.69 | 14.86 | +0.13% | 3,924,921 |
| 2026-05-26 | 14.90 | 14.95 | 14.76 | 14.84 | -0.67% | 2,939,415 |
| 2026-05-22 | 14.98 | 15.02 | 14.90 | 14.94 | -1.13% | 2,416,828 |
| 2026-05-21 | 15.03 | 15.15 | 14.91 | 15.11 | -0.85% | 3,002,146 |
| 2026-05-20 | 15.28 | 15.39 | 15.21 | 15.24 | +0.59% | 2,340,328 |
| 2026-05-19 | 15.08 | 15.19 | 15.03 | 15.15 | +1.00% | 2,809,483 |
| 2026-05-18 | 14.89 | 15.03 | 14.88 | 15.00 | +2.18% | 3,133,166 |
| 2026-05-15 | 14.79 | 14.91 | 14.67 | 14.68 | -5.17% | 3,495,211 |
| 2026-05-14 | 15.63 | 15.64 | 15.46 | 15.48 | -0.19% | 2,691,585 |
| 2026-05-13 | 15.21 | 15.57 | 15.20 | 15.51 | +2.75% | 3,024,092 |
| 2026-05-12 | 14.93 | 15.20 | 14.68 | 15.10 | -7.51% | 8,230,825 |
| 2026-05-11 | 16.54 | 16.61 | 16.30 | 16.32 | +0.74% | 4,505,336 |
| 2026-05-08 | 16.09 | 16.23 | 16.06 | 16.20 | +3.25% | 4,409,506 |
| 2026-05-07 | 16.02 | 16.05 | 15.68 | 15.69 | -2.73% | 4,758,472 |
| 2026-05-06 | 15.98 | 16.14 | 15.98 | 16.13 | +2.48% | 4,343,088 |
| 2026-05-05 | 15.74 | 15.84 | 15.64 | 15.74 | -1.93% | 4,826,020 |
| 2026-05-04 | 15.90 | 16.09 | 15.75 | 16.05 | -0.62% | 5,817,513 |
| 2026-05-01 | 15.90 | 16.22 | 15.85 | 16.15 | +2.22% | 14,702,640 |
| 2026-04-30 | 15.65 | 15.88 | 15.63 | 15.80 | +3.00% | 4,969,024 |
| 2026-04-29 | 15.38 | 15.45 | 15.32 | 15.34 | -0.97% | 2,406,495 |
| 2026-04-28 | 15.44 | 15.52 | 15.36 | 15.49 | -0.13% | 2,182,706 |
| 2026-04-27 | 15.60 | 15.66 | 15.49 | 15.51 | -0.77% | 2,105,580 |
| 2026-04-24 | 15.65 | 15.70 | 15.56 | 15.63 | +0.06% | 2,281,546 |
| 2026-04-23 | 15.50 | 15.64 | 15.49 | 15.62 | +2.02% | 2,538,330 |
| 2026-04-22 | 15.40 | 15.45 | 15.27 | 15.31 | +0.79% | 3,289,928 |
| 2026-04-21 | 15.53 | 15.53 | 15.17 | 15.19 | -2.94% | 4,991,265 |
| 2026-04-20 | 15.61 | 15.75 | 15.56 | 15.65 | +1.10% | 3,349,813 |
| 2026-04-17 | 15.29 | 15.51 | 15.19 | 15.48 | -1.40% | 5,460,571 |
| 2026-04-16 | 15.47 | 15.74 | 15.45 | 15.70 | +0.71% | 3,736,211 |
| 2026-04-15 | 15.71 | 15.74 | 15.42 | 15.59 | -0.19% | 6,722,835 |
| 2026-04-14 | 15.56 | 15.68 | 15.51 | 15.62 | -0.19% | 4,009,878 |
| 2026-04-13 | 15.66 | 15.67 | 15.53 | 15.65 | -0.25% | 5,918,202 |
| 2026-04-10 | 15.80 | 15.90 | 15.63 | 15.69 | -1.01% | 6,338,367 |
| 2026-04-09 | 15.85 | 15.94 | 15.77 | 15.85 | +0.51% | 2,266,042 |
| 2026-04-08 | 15.67 | 15.78 | 15.54 | 15.77 | +3.00% | 4,153,251 |
| 2026-04-07 | 15.31 | 15.45 | 15.21 | 15.31 | +1.12% | 4,327,361 |
| 2026-04-06 | 15.15 | 15.25 | 15.09 | 15.14 | -0.46% | 1,591,322 |
| 2026-04-02 | 15.05 | 15.26 | 15.03 | 15.21 | +0.53% | 2,086,216 |
| 2026-04-01 | 15.19 | 15.20 | 15.04 | 15.13 | +0.73% | 3,898,380 |
| 2026-03-31 | 15.16 | 15.19 | 14.80 | 15.02 | +2.18% | 4,999,315 |
| 2026-03-30 | 14.71 | 14.84 | 14.64 | 14.70 | +1.45% | 3,983,490 |
| 2026-03-27 | 14.65 | 14.81 | 14.47 | 14.49 | -0.96% | 3,389,743 |
| 2026-03-26 | 14.75 | 14.80 | 14.63 | 14.63 | -0.61% | 3,795,357 |
| 2026-03-25 | 14.73 | 14.80 | 14.69 | 14.72 | +0.41% | 2,256,016 |
| 2026-03-24 | 14.39 | 14.72 | 14.38 | 14.66 | +1.24% | 3,086,552 |
| 2026-03-23 | 14.43 | 14.64 | 14.39 | 14.48 | +1.05% | 3,922,739 |
| 2026-03-20 | 14.59 | 14.65 | 14.21 | 14.33 | -0.62% | 4,620,529 |
| 2026-03-19 | 14.29 | 14.48 | 14.27 | 14.42 | +0.35% | 3,880,635 |
| 2026-03-18 | 14.56 | 14.57 | 14.37 | 14.37 | -2.58% | 2,708,074 |
| 2026-03-17 | 14.76 | 14.81 | 14.65 | 14.75 | +1.03% | 3,139,075 |
| 2026-03-16 | 14.67 | 14.68 | 14.52 | 14.60 | +1.32% | 4,029,415 |
| 2026-03-13 | 14.66 | 14.73 | 14.36 | 14.41 | +0.70% | 4,449,512 |
| 2026-03-12 | 14.30 | 14.40 | 14.23 | 14.31 | -0.62% | 5,239,719 |
| 2026-03-11 | 14.31 | 14.46 | 14.28 | 14.40 | -0.41% | 3,179,690 |
| 2026-03-10 | 14.57 | 14.65 | 14.41 | 14.46 | -0.14% | 4,062,367 |
| 2026-03-09 | 14.14 | 14.52 | 14.09 | 14.48 | -0.21% | 3,862,298 |
| 2026-03-06 | 14.23 | 14.55 | 14.21 | 14.51 | -0.75% | 3,694,285 |
| 2026-03-05 | 14.91 | 14.91 | 14.51 | 14.62 | -2.73% | 3,499,402 |
| 2026-03-04 | 14.99 | 15.03 | 14.83 | 15.03 | +1.01% | 3,220,120 |
| 2026-03-03 | 14.60 | 14.93 | 14.55 | 14.88 | -1.98% | 4,933,931 |
| 2026-03-02 | 15.04 | 15.21 | 15.00 | 15.18 | -1.17% | 4,283,150 |
| 2026-02-27 | 15.30 | 15.47 | 15.27 | 15.36 | -0.26% | 5,318,431 |
| 2026-02-26 | 15.50 | 15.58 | 15.32 | 15.40 | -2.90% | 3,229,949 |
| 2026-02-25 | 15.84 | 15.91 | 15.74 | 15.86 | +1.02% | 4,976,025 |
| 2026-02-24 | 15.83 | 15.83 | 15.64 | 15.70 | +0.90% | 4,658,590 |
| 2026-02-23 | 15.64 | 15.71 | 15.55 | 15.56 | -0.58% | 5,247,844 |
| 2026-02-20 | 15.59 | 15.66 | 15.46 | 15.65 | +0.77% | 3,092,409 |
| 2026-02-19 | 15.40 | 15.61 | 15.40 | 15.53 | -0.83% | 4,279,336 |
| 2026-02-18 | 15.66 | 15.89 | 15.63 | 15.66 | +0.00% | 4,915,168 |
| 2026-02-17 | 15.53 | 15.71 | 15.47 | 15.66 | +0.58% | 3,626,441 |
| 2026-02-13 | 15.55 | 15.60 | 15.41 | 15.57 | -0.32% | 3,986,359 |
| 2026-02-12 | 15.62 | 15.68 | 15.52 | 15.62 | -0.38% | 4,637,081 |
| 2026-02-11 | 15.52 | 15.71 | 15.43 | 15.68 | +2.82% | 5,911,815 |
| 2026-02-10 | 15.50 | 15.53 | 15.19 | 15.25 | -1.49% | 5,312,247 |
| 2026-02-09 | 15.25 | 15.52 | 15.22 | 15.48 | +2.45% | 3,202,061 |
| 2026-02-06 | 15.15 | 15.17 | 14.98 | 15.11 | +3.35% | 7,847,397 |
| 2026-02-05 | 14.57 | 14.92 | 14.55 | 14.62 | -6.94% | 17,813,500 |
| 2026-02-04 | 15.81 | 15.89 | 15.55 | 15.71 | +3.02% | 9,997,373 |
| 2026-02-03 | 15.00 | 15.27 | 14.98 | 15.25 | +2.28% | 5,043,415 |
| 2026-02-02 | 14.82 | 14.95 | 14.76 | 14.91 | +1.77% | 7,234,119 |
| 2026-01-30 | 14.68 | 14.71 | 14.60 | 14.65 | -0.41% | 5,996,029 |
| 2026-01-29 | 14.76 | 14.84 | 14.57 | 14.71 | +0.96% | 4,521,248 |
| 2026-01-28 | 14.48 | 14.61 | 14.47 | 14.57 | +0.48% | 3,497,081 |
| 2026-01-27 | 14.41 | 14.53 | 14.40 | 14.50 | +1.90% | 4,376,405 |
| 2026-01-26 | 14.29 | 14.41 | 14.22 | 14.23 | +0.42% | 3,659,931 |
| 2026-01-23 | 13.97 | 14.17 | 13.92 | 14.17 | +1.65% | 2,855,247 |
| 2026-01-22 | 13.92 | 14.02 | 13.90 | 13.94 | +2.50% | 4,110,976 |
| 2026-01-21 | 13.50 | 13.63 | 13.48 | 13.60 | +0.74% | 5,566,703 |
| 2026-01-20 | 13.55 | 13.58 | 13.47 | 13.50 | +0.22% | 3,804,252 |
| 2026-01-16 | 13.46 | 13.49 | 13.39 | 13.47 | +0.15% | 3,001,777 |
| 2026-01-15 | 13.53 | 13.54 | 13.42 | 13.45 | +0.60% | 4,333,047 |
| 2026-01-14 | 13.33 | 13.42 | 13.31 | 13.37 | +1.44% | 2,999,628 |
| 2026-01-13 | 13.28 | 13.31 | 13.15 | 13.18 | -2.73% | 4,357,240 |
| 2026-01-12 | 13.61 | 13.65 | 13.53 | 13.55 | +0.37% | 2,819,128 |
| 2026-01-09 | 13.69 | 13.73 | 13.48 | 13.50 | -2.32% | 3,618,644 |
| 2026-01-08 | 13.83 | 13.91 | 13.79 | 13.82 | -1.07% | 3,210,893 |
| 2026-01-07 | 13.76 | 13.99 | 13.76 | 13.97 | +3.25% | 5,721,666 |
| 2026-01-06 | 13.65 | 13.74 | 13.49 | 13.53 | -0.29% | 4,725,087 |
| 2026-01-05 | 13.46 | 13.60 | 13.29 | 13.57 | +1.72% | 6,670,389 |
| 2026-01-02 | 13.36 | 13.37 | 13.20 | 13.34 | +0.98% | 9,811,919 |
| 2025-12-31 | 13.24 | 13.28 | 13.20 | 13.21 | -0.15% | 1,807,338 |
| 2025-12-30 | 13.21 | 13.30 | 13.21 | 13.23 | +0.61% | 3,028,232 |
| 2025-12-29 | 13.11 | 13.19 | 13.08 | 13.15 | +0.23% | 3,592,519 |
| 2025-12-26 | 13.08 | 13.12 | 13.06 | 13.12 | +0.15% | 1,533,797 |
| 2025-12-24 | 13.07 | 13.11 | 13.03 | 13.10 | +0.31% | 918,259 |
| 2025-12-23 | 12.99 | 13.07 | 12.97 | 13.06 | +1.40% | 2,960,646 |
| 2025-12-22 | 12.88 | 12.96 | 12.83 | 12.88 | +0.31% | 3,280,101 |
| 2025-12-19 | 12.88 | 12.93 | 12.82 | 12.84 | +0.31% | 2,342,786 |
| 2025-12-18 | 12.84 | 12.96 | 12.79 | 12.80 | -0.08% | 6,393,238 |
| 2025-12-17 | 12.76 | 12.86 | 12.76 | 12.81 | +0.87% | 4,416,116 |
| 2025-12-16 | 12.66 | 12.74 | 12.58 | 12.70 | +0.00% | 3,804,417 |
| 2025-12-15 | 12.70 | 12.79 | 12.68 | 12.70 | +0.87% | 3,680,520 |
| 2025-12-12 | 12.62 | 12.66 | 12.55 | 12.59 | +0.40% | 3,363,690 |
| 2025-12-11 | 12.61 | 12.70 | 12.54 | 12.54 | -0.16% | 3,669,109 |
| 2025-12-10 | 12.55 | 12.59 | 12.47 | 12.56 | +0.48% | 3,505,105 |
| 2025-12-09 | 12.65 | 12.70 | 12.45 | 12.50 | +0.00% | 4,759,284 |
| 2025-12-08 | 12.65 | 12.66 | 12.44 | 12.50 | +0.24% | 4,770,208 |
| 2025-12-05 | 12.49 | 12.51 | 12.43 | 12.47 | -1.34% | 4,991,087 |
| 2025-12-04 | 12.70 | 12.76 | 12.62 | 12.64 | +0.40% | 4,014,169 |
| 2025-12-03 | 12.57 | 12.64 | 12.54 | 12.59 | +1.70% | 8,066,490 |
| 2025-12-02 | 12.43 | 12.49 | 12.32 | 12.38 | +2.06% | 6,075,594 |
| 2025-12-01 | 12.41 | 12.41 | 12.12 | 12.13 | -2.73% | 3,972,900 |
| 2025-11-28 | 12.46 | 12.50 | 12.43 | 12.47 | -0.08% | 4,008,800 |
| 2025-11-26 | 12.30 | 12.49 | 12.30 | 12.48 | +2.13% | 5,984,214 |
| 2025-11-25 | 12.12 | 12.26 | 12.11 | 12.22 | +3.30% | 5,894,274 |
| 2025-11-24 | 11.72 | 11.86 | 11.71 | 11.83 | -2.31% | 7,701,837 |
| 2025-11-21 | 11.87 | 12.14 | 11.87 | 12.11 | +2.19% | 6,806,788 |
| 2025-11-20 | 11.99 | 12.01 | 11.83 | 11.85 | -1.33% | 5,407,520 |
| 2025-11-19 | 12.11 | 12.11 | 11.94 | 12.01 | -1.96% | 4,414,698 |
| 2025-11-18 | 12.16 | 12.30 | 12.14 | 12.25 | +0.33% | 4,821,785 |
| 2025-11-17 | 12.32 | 12.37 | 12.19 | 12.21 | -0.89% | 3,700,853 |
| 2025-11-14 | 12.36 | 12.37 | 12.23 | 12.32 | -0.73% | 3,449,504 |
| 2025-11-13 | 12.33 | 12.55 | 12.31 | 12.41 | +0.32% | 4,346,028 |
| 2025-11-12 | 12.49 | 12.55 | 12.33 | 12.37 | -2.37% | 7,212,027 |
| 2025-11-11 | 12.40 | 12.72 | 12.35 | 12.67 | +8.29% | 9,126,505 |
| 2025-11-10 | 11.57 | 11.71 | 11.52 | 11.70 | +1.04% | 5,154,309 |
| 2025-11-07 | 11.47 | 11.61 | 11.45 | 11.58 | +2.12% | 5,095,591 |
| 2025-11-06 | 11.22 | 11.39 | 11.22 | 11.34 | +0.62% | 5,106,882 |
| 2025-11-05 | 11.21 | 11.31 | 11.21 | 11.27 | +0.63% | 4,434,439 |
| 2025-11-04 | 11.17 | 11.32 | 11.12 | 11.20 | -1.58% | 6,779,341 |
| 2025-11-03 | 11.64 | 11.64 | 11.36 | 11.38 | -5.56% | 8,802,898 |
| 2025-10-31 | 11.92 | 12.08 | 11.92 | 12.05 | +0.67% | 8,167,447 |
| 2025-10-30 | 11.87 | 12.00 | 11.87 | 11.97 | +0.59% | 6,687,409 |
| 2025-10-29 | 12.16 | 12.18 | 11.87 | 11.90 | -2.74% | 8,792,116 |
| 2025-10-28 | 11.90 | 12.36 | 11.87 | 12.23 | +2.82% | 16,415,561 |
| 2025-10-27 | 11.78 | 11.91 | 11.77 | 11.90 | +1.45% | 5,009,917 |
| 2025-10-24 | 11.71 | 11.76 | 11.69 | 11.73 | +0.60% | 3,444,833 |
| 2025-10-23 | 11.72 | 11.73 | 11.61 | 11.66 | -0.68% | 4,859,184 |
| 2025-10-22 | 11.60 | 11.78 | 11.59 | 11.74 | +2.00% | 7,630,965 |
| 2025-10-21 | 11.63 | 11.66 | 11.48 | 11.51 | -1.29% | 4,897,663 |
| 2025-10-20 | 11.66 | 11.67 | 11.57 | 11.66 | -0.09% | 3,785,821 |
| 2025-10-17 | 11.55 | 11.67 | 11.51 | 11.67 | +1.66% | 3,917,330 |
| 2025-10-16 | 11.43 | 11.52 | 11.38 | 11.48 | +0.70% | 3,769,070 |
| 2025-10-15 | 11.36 | 11.44 | 11.34 | 11.40 | +0.44% | 4,198,213 |
| 2025-10-14 | 11.25 | 11.36 | 11.24 | 11.35 | +1.61% | 5,823,883 |
| 2025-10-13 | 11.19 | 11.30 | 11.15 | 11.17 | -1.15% | 4,167,749 |
| 2025-10-10 | 11.41 | 11.42 | 11.27 | 11.30 | +0.18% | 5,945,949 |
| 2025-10-09 | 11.34 | 11.35 | 11.26 | 11.28 | +0.09% | 3,589,844 |
| 2025-10-08 | 11.39 | 11.39 | 11.25 | 11.27 | +0.00% | 3,787,523 |
| 2025-10-07 | 11.19 | 11.31 | 11.18 | 11.27 | -0.18% | 5,341,853 |
| 2025-10-06 | 11.33 | 11.37 | 11.26 | 11.29 | -0.62% | 4,840,381 |
| 2025-10-03 | 11.38 | 11.45 | 11.32 | 11.36 | -0.53% | 5,251,129 |
| 2025-10-02 | 11.33 | 11.44 | 11.32 | 11.42 | -0.95% | 5,246,913 |
| 2025-10-01 | 11.57 | 11.66 | 11.52 | 11.53 | -0.60% | 5,144,687 |
| 2025-09-30 | 11.48 | 11.61 | 11.45 | 11.60 | +0.96% | 4,518,361 |
| 2025-09-29 | 11.45 | 11.51 | 11.44 | 11.49 | +0.44% | 4,667,563 |
| 2025-09-26 | 11.42 | 11.48 | 11.42 | 11.44 | +1.51% | 4,651,054 |
| 2025-09-25 | 11.36 | 11.40 | 11.22 | 11.27 | -0.53% | 4,126,816 |
| 2025-09-24 | 11.32 | 11.35 | 11.28 | 11.33 | -0.26% | 4,405,126 |
| 2025-09-23 | 11.45 | 11.46 | 11.31 | 11.36 | -0.26% | 4,077,107 |
| 2025-09-22 | 11.39 | 11.45 | 11.37 | 11.39 | -0.18% | 4,977,807 |
| 2025-09-19 | 11.44 | 11.47 | 11.40 | 11.41 | -0.17% | 4,688,374 |
| 2025-09-18 | 11.47 | 11.54 | 11.42 | 11.43 | -1.97% | 4,629,487 |
| 2025-09-17 | 11.70 | 11.78 | 11.65 | 11.66 | -0.93% | 4,099,519 |
| 2025-09-16 | 11.76 | 11.80 | 11.72 | 11.77 | -0.34% | 5,157,486 |
| 2025-09-15 | 11.82 | 11.86 | 11.78 | 11.81 | -0.34% | 4,062,258 |
| 2025-09-12 | 11.85 | 11.88 | 11.81 | 11.85 | -0.08% | 3,541,691 |
| 2025-09-11 | 11.72 | 11.86 | 11.69 | 11.86 | +1.80% | 4,351,003 |
| 2025-09-10 | 11.72 | 11.75 | 11.64 | 11.65 | -1.77% | 4,522,947 |
| 2025-09-09 | 11.90 | 11.94 | 11.85 | 11.86 | +0.51% | 4,667,030 |
| 2025-09-08 | 11.80 | 11.83 | 11.75 | 11.80 | -0.08% | 3,807,034 |
| 2025-09-05 | 11.83 | 11.93 | 11.80 | 11.81 | +0.51% | 2,882,522 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+10.19%). 가장 약한 달: 6월 (-4.56%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Vodafone Group PLC ADR (VOD)의 최근 종가는 얼마입니까?
2026-09-02 기준 16.07. Closelook 데이터 레이크의 일별 가격 기록 기준.
VOD의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 16.61, 최저 11.12 (2026-09-02 기준).
Vodafone Group PLC ADR이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 VOD의 가장 강한 달은 7월(평균 +10.19%), 가장 약한 달은 6월(평균 -4.56%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.