시장 데이터를 불러오는 중
전체 종목
베온 ADR 과거 주가
VEON Ltd. - American Depositary Shares · VEON · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VEON Ltd. - American Depositary Shares · VEON · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩102,110 | ₩103,906 | ₩102,110 | ₩102,995 | +0.87% | 14만 |
| 2026.10.08 | ₩103,504 | ₩104,537 | ₩102,244 | ₩103,343 | -0.16% | 23.2만 |
| 2026.10.07 | ₩102,445 | ₩105,180 | ₩100,474 | ₩103,504 | +1.03% | 22만 |
| 2026.10.06 | ₩103,571 | ₩103,598 | ₩100,742 | ₩102,458 | -1.07% | 12.5만 |
| 2026.10.05 | ₩101,895 | ₩103,906 | ₩101,707 | ₩103,182 | +1.26% | 22.4만 |
| 2026.10.02 | ₩101,747 | ₩105,703 | ₩100,903 | ₩101,426 | -0.32% | 19.2만 |
| 2026.10.01 | ₩99,213 | ₩100,862 | ₩98,771 | ₩99,119 | -0.09% | 9.5만 |
| 2026.09.30 | ₩98,771 | ₩101,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,133 |
| +0.37% |
| 20.5만 |
| 2026.09.29 | ₩96,665 | ₩100,500 | ₩93,823 | ₩99,186 | +2.61% | 27.9만 |
|---|
| 2026.09.28 | ₩99,481 | ₩100,031 | ₩91,087 | ₩93,072 | -6.44% | 11.5만 |
|---|
| 2026.09.25 | ₩98,529 | ₩100,568 | ₩98,275 | ₩98,583 | +0.05% | 19.2만 |
|---|
| 2026.09.24 | ₩94,346 | ₩98,945 | ₩94,346 | ₩97,269 | +3.10% | 26.8만 |
|---|
| 2026.09.23 | ₩93,863 | ₩94,936 | ₩91,919 | ₩94,346 | +0.51% | 24.6만 |
|---|
| 2026.09.22 | ₩93,863 | ₩94,145 | ₩92,267 | ₩93,018 | -0.90% | 19.4만 |
|---|
| 2026.09.21 | ₩93,300 | ₩94,413 | ₩92,522 | ₩93,421 | +0.13% | 17.9만 |
|---|
| 2026.09.18 | ₩92,415 | ₩95,056 | ₩91,919 | ₩92,026 | -0.42% | 25.7만 |
|---|
| 2026.09.17 | ₩92,562 | ₩95,338 | ₩92,160 | ₩92,267 | -0.32% | 17.1만 |
|---|
| 2026.09.16 | ₩91,852 | ₩93,045 | ₩90,269 | ₩91,865 | +0.01% | 20.2만 |
|---|
| 2026.09.15 | ₩92,066 | ₩93,327 | ₩90,913 | ₩92,187 | +0.13% | 21.1만 |
|---|
| 2026.09.14 | ₩90,363 | ₩92,763 | ₩90,135 | ₩92,281 | +2.12% | 25.6만 |
|---|
| 2026.09.11 | ₩92,683 | ₩92,683 | ₩89,840 | ₩91,007 | -1.81% | 9.8만 |
|---|
| 2026.09.10 | ₩87,159 | ₩93,193 | ₩86,086 | ₩92,737 | +6.40% | 27.1만 |
|---|
| 2026.09.09 | ₩86,354 | ₩87,869 | ₩86,327 | ₩87,159 | +0.93% | 21만 |
|---|
| 2026.09.08 | ₩86,086 | ₩87,346 | ₩85,804 | ₩86,931 | +0.98% | 20.7만 |
|---|
| 2026.09.04 | ₩89,063 | ₩90,323 | ₩85,375 | ₩86,099 | -3.33% | 17.3만 |
|---|
| 2026.09.03 | ₩88,499 | ₩89,264 | ₩86,850 | ₩88,835 | +0.38% | 9.7만 |
|---|
| 2026.09.02 | ₩83,699 | ₩88,459 | ₩83,136 | ₩88,191 | +5.37% | 16.7만 |
|---|
| 2026.09.01 | ₩82,023 | ₩83,565 | ₩81,527 | ₩83,565 | +1.88% | 8.9만 |
|---|
| 2026.08.31 | ₩81,580 | ₩83,136 | ₩80,427 | ₩82,975 | +1.71% | 9만 |
|---|
| 2026.08.28 | ₩80,467 | ₩82,103 | ₩80,467 | ₩81,580 | +1.38% | 5.4만 |
|---|
| 2026.08.27 | ₩81,124 | ₩82,398 | ₩79,274 | ₩80,990 | -0.17% | 7.5만 |
|---|
| 2026.08.26 | ₩83,538 | ₩85,120 | ₩80,776 | ₩81,017 | -3.02% | 6.9만 |
|---|
| 2026.08.25 | ₩81,956 | ₩84,383 | ₩81,111 | ₩83,592 | +2.00% | 10.4만 |
|---|
| 2026.08.24 | ₩79,609 | ₩82,251 | ₩79,381 | ₩81,996 | +3.00% | 15.4만 |
|---|
| 2026.08.21 | ₩76,150 | ₩80,186 | ₩75,761 | ₩79,623 | +4.56% | 13만 |
|---|
| 2026.08.20 | ₩75,600 | ₩76,297 | ₩75,412 | ₩75,667 | +0.09% | 4.4만 |
|---|
| 2026.08.19 | ₩75,332 | ₩76,351 | ₩75,332 | ₩75,600 | +0.36% | 5.8만 |
|---|
| 2026.08.18 | ₩76,257 | ₩76,968 | ₩73,750 | ₩75,211 | -1.37% | 6만 |
|---|
| 2026.08.17 | ₩76,431 | ₩77,209 | ₩76,190 | ₩77,075 | +0.84% | 10.1만 |
|---|
| 2026.08.14 | ₩76,431 | ₩76,927 | ₩76,163 | ₩76,539 | +0.14% | 4.3만 |
|---|
| 2026.08.13 | ₩76,632 | ₩77,196 | ₩76,324 | ₩76,485 | -0.19% | 7.6만 |
|---|
| 2026.08.12 | ₩76,150 | ₩76,726 | ₩75,090 | ₩76,337 | +0.25% | 10.1만 |
|---|
| 2026.08.11 | ₩74,769 | ₩76,337 | ₩73,843 | ₩75,908 | +1.52% | 8.9만 |
|---|
| 2026.08.10 | ₩75,908 | ₩77,424 | ₩74,541 | ₩74,956 | -1.25% | 7만 |
|---|
| 2026.08.07 | ₩75,546 | ₩76,820 | ₩74,514 | ₩76,565 | +1.35% | 7.9만 |
|---|
| 2026.08.06 | ₩72,811 | ₩75,600 | ₩72,811 | ₩74,929 | +2.91% | 10.6만 |
|---|
| 2026.08.05 | ₩73,052 | ₩73,669 | ₩72,100 | ₩73,106 | +0.07% | 5.4만 |
|---|
| 2026.08.04 | ₩70,250 | ₩73,186 | ₩69,727 | ₩72,838 | +3.68% | 10.2만 |
|---|
| 2026.08.03 | ₩70,867 | ₩72,409 | ₩70,531 | ₩71,229 | +0.51% | 11.1만 |
|---|
| 2026.07.31 | ₩70,585 | ₩72,918 | ₩68,654 | ₩70,116 | -0.66% | 15.8만 |
|---|
| 2026.07.30 | ₩68,346 | ₩71,604 | ₩68,346 | ₩70,786 | +3.57% | 9.7만 |
|---|
| 2026.07.29 | ₩68,748 | ₩68,949 | ₩67,487 | ₩67,823 | -1.35% | 5.5만 |
|---|
| 2026.07.28 | ₩69,030 | ₩69,901 | ₩68,118 | ₩69,204 | +0.25% | 12.9만 |
|---|
| 2026.07.27 | ₩68,869 | ₩70,370 | ₩68,386 | ₩69,325 | +0.66% | 6.8만 |
|---|
| 2026.07.24 | ₩69,485 | ₩70,518 | ₩68,386 | ₩68,399 | -1.56% | 7.5만 |
|---|
| 2026.07.23 | ₩70,089 | ₩71,188 | ₩69,056 | ₩69,700 | -0.55% | 8.2만 |
|---|
| 2026.07.22 | ₩71,188 | ₩72,342 | ₩70,639 | ₩71,309 | +0.17% | 8.4만 |
|---|
| 2026.07.21 | ₩69,687 | ₩71,322 | ₩69,687 | ₩71,081 | +2.00% | 7.9만 |
|---|
| 2026.07.20 | ₩69,284 | ₩69,928 | ₩68,721 | ₩69,311 | +0.04% | 4.2만 |
|---|
| 2026.07.17 | ₩68,735 | ₩69,915 | ₩68,560 | ₩69,217 | +0.70% | 4.3만 |
|---|
| 2026.07.16 | ₩70,236 | ₩71,027 | ₩68,788 | ₩69,190 | -1.49% | 5만 |
|---|
| 2026.07.15 | ₩70,531 | ₩70,934 | ₩69,217 | ₩70,062 | -0.67% | 5.2만 |
|---|
| 2026.07.14 | ₩71,269 | ₩71,725 | ₩70,022 | ₩70,612 | -0.92% | 5만 |
|---|
| 2026.07.13 | ₩72,140 | ₩72,288 | ₩69,740 | ₩69,794 | -3.25% | 4.6만 |
|---|
| 2026.07.10 | ₩72,757 | ₩72,784 | ₩71,470 | ₩71,470 | -1.77% | 2.1만 |
|---|
| 2026.07.09 | ₩72,073 | ₩72,543 | ₩70,344 | ₩72,167 | +0.13% | 3.5만 |
|---|
| 2026.07.08 | ₩69,847 | ₩72,543 | ₩69,217 | ₩72,073 | +3.19% | 7.7만 |
|---|
| 2026.07.07 | ₩71,899 | ₩73,535 | ₩69,351 | ₩69,861 | -2.83% | 17.7만 |
|---|
| 2026.07.06 | ₩70,397 | ₩71,738 | ₩70,330 | ₩71,242 | +1.20% | 35만 |
|---|
| 2026.07.02 | ₩70,746 | ₩71,054 | ₩69,056 | ₩69,727 | -1.44% | 8.1만 |
|---|
| 2026.07.01 | ₩69,727 | ₩70,478 | ₩68,802 | ₩70,142 | +0.60% | 6.9만 |
|---|
| 2026.06.30 | ₩69,499 | ₩70,277 | ₩68,386 | ₩70,008 | +0.73% | 10.9만 |
|---|
| 2026.06.29 | ₩69,271 | ₩70,049 | ₩68,667 | ₩69,673 | +0.58% | 3.9만 |
|---|
| 2026.06.26 | ₩68,962 | ₩70,142 | ₩68,735 | ₩69,271 | +0.45% | 7.7만 |
|---|
| 2026.06.25 | ₩69,499 | ₩70,397 | ₩68,788 | ₩69,016 | -0.69% | 8.6만 |
|---|
| 2026.06.24 | ₩68,171 | ₩69,713 | ₩67,715 | ₩69,137 | +1.42% | 6.3만 |
|---|
| 2026.06.23 | ₩66,589 | ₩69,392 | ₩65,811 | ₩69,392 | +4.21% | 5.7만 |
|---|
| 2026.06.22 | ₩69,056 | ₩69,056 | ₩65,838 | ₩67,622 | -2.08% | 10.4만 |
|---|
| 2026.06.18 | ₩69,861 | ₩71,027 | ₩69,043 | ₩69,767 | -0.13% | 6.8만 |
|---|
| 2026.06.17 | ₩70,947 | ₩71,242 | ₩69,754 | ₩70,357 | -0.83% | 11만 |
|---|
| 2026.06.16 | ₩69,995 | ₩71,255 | ₩68,480 | ₩70,840 | +1.21% | 8.2만 |
|---|
| 2026.06.15 | ₩71,054 | ₩72,355 | ₩69,727 | ₩70,022 | -1.45% | 5.5만 |
|---|
| 2026.06.12 | ₩68,372 | ₩70,987 | ₩68,319 | ₩70,290 | +2.80% | 4.5만 |
|---|
| 2026.06.11 | ₩64,698 | ₩68,064 | ₩64,631 | ₩67,702 | +4.64% | 6.6만 |
|---|
| 2026.06.10 | ₩65,704 | ₩68,386 | ₩65,436 | ₩66,334 | +0.96% | 11.9만 |
|---|
| 2026.06.09 | ₩67,300 | ₩68,466 | ₩65,262 | ₩66,066 | -1.83% | 11.1만 |
|---|
| 2026.06.08 | ₩68,922 | ₩69,727 | ₩65,288 | ₩65,718 | -4.65% | 9.8만 |
|---|
| 2026.06.05 | ₩68,212 | ₩69,110 | ₩64,765 | ₩68,922 | +1.04% | 14.8만 |
|---|
| 2026.06.04 | ₩70,558 | ₩70,558 | ₩67,179 | ₩69,097 | -2.07% | 16.8만 |
|---|
| 2026.06.03 | ₩73,750 | ₩74,152 | ₩70,035 | ₩70,545 | -4.35% | 7.8만 |
|---|
| 2026.06.02 | ₩73,870 | ₩74,474 | ₩73,615 | ₩74,152 | +0.38% | 2.7만 |
|---|
| 2026.06.01 | ₩74,970 | ₩75,439 | ₩73,280 | ₩73,870 | -1.47% | 5.7만 |
|---|
| 2026.05.29 | ₩75,104 | ₩76,431 | ₩73,629 | ₩75,278 | +0.23% | 6만 |
|---|
| 2026.05.28 | ₩76,431 | ₩77,665 | ₩75,573 | ₩75,841 | -0.77% | 3.8만 |
|---|
| 2026.05.27 | ₩75,359 | ₩77,665 | ₩74,594 | ₩77,155 | +2.38% | 3.9만 |
|---|
| 2026.05.26 | ₩76,431 | ₩76,431 | ₩73,173 | ₩75,654 | -1.02% | 6.5만 |
|---|
| 2026.05.22 | ₩76,029 | ₩76,431 | ₩75,090 | ₩75,640 | -0.51% | 7.4만 |
|---|
| 2026.05.21 | ₩72,865 | ₩76,431 | ₩72,865 | ₩76,029 | +4.34% | 11.1만 |
|---|
| 2026.05.20 | ₩74,138 | ₩75,654 | ₩72,342 | ₩73,897 | -0.33% | 9.4만 |
|---|
| 2026.05.19 | ₩72,462 | ₩75,077 | ₩72,462 | ₩74,339 | +2.59% | 7.5만 |
|---|
| 2026.05.18 | ₩72,006 | ₩74,058 | ₩71,336 | ₩73,173 | +1.62% | 8.9만 |
|---|
| 2026.05.15 | ₩72,409 | ₩73,750 | ₩70,169 | ₩72,797 | +0.54% | 10.3만 |
|---|
| 2026.05.14 | ₩76,431 | ₩76,780 | ₩72,127 | ₩72,301 | -5.40% | 8.7만 |
|---|
| 2026.05.13 | ₩71,617 | ₩76,431 | ₩70,397 | ₩76,284 | +6.52% | 30.2만 |
|---|
| 2026.05.12 | ₩67,072 | ₩67,970 | ₩66,375 | ₩67,045 | -0.04% | 31.8만 |
|---|
| 2026.05.11 | ₩67,152 | ₩69,271 | ₩66,173 | ₩67,085 | -0.10% | 25만 |
|---|
| 2026.05.08 | ₩65,382 | ₩68,292 | ₩64,470 | ₩66,375 | +1.52% | 20.7만 |
|---|
| 2026.05.07 | ₩65,878 | ₩65,878 | ₩64,833 | ₩64,980 | -1.36% | 6.3만 |
|---|
| 2026.05.06 | ₩66,777 | ₩67,045 | ₩65,650 | ₩65,878 | -1.35% | 11.5만 |
|---|
| 2026.05.05 | ₩66,401 | ₩67,179 | ₩65,838 | ₩65,892 | -0.77% | 3.4만 |
|---|
| 2026.05.04 | ₩67,461 | ₩68,520 | ₩65,114 | ₩66,173 | -1.91% | 5.7만 |
|---|
| 2026.05.01 | ₩67,581 | ₩68,279 | ₩66,830 | ₩67,434 | -0.22% | 2.9만 |
|---|
| 2026.04.30 | ₩66,200 | ₩68,185 | ₩65,838 | ₩66,696 | +0.75% | 4.1만 |
|---|
| 2026.04.29 | ₩68,265 | ₩68,265 | ₩65,744 | ₩65,825 | -3.57% | 6.3만 |
|---|
| 2026.04.28 | ₩69,325 | ₩69,325 | ₩67,045 | ₩67,742 | -2.28% | 5.1만 |
|---|
| 2026.04.27 | ₩71,068 | ₩71,886 | ₩69,097 | ₩69,552 | -2.13% | 5.3만 |
|---|
| 2026.04.24 | ₩73,186 | ₩73,629 | ₩70,679 | ₩71,068 | -2.89% | 10.4만 |
|---|
| 2026.04.23 | ₩72,570 | ₩75,439 | ₩71,805 | ₩73,428 | +1.18% | 24만 |
|---|
| 2026.04.22 | ₩71,068 | ₩73,884 | ₩70,397 | ₩73,736 | +3.75% | 20만 |
|---|
| 2026.04.21 | ₩71,014 | ₩71,443 | ₩69,861 | ₩69,888 | -1.59% | 1.8만 |
|---|
| 2026.04.20 | ₩73,709 | ₩73,750 | ₩70,867 | ₩71,215 | -3.38% | 4.8만 |
|---|
| 2026.04.17 | ₩73,200 | ₩74,366 | ₩73,079 | ₩73,267 | +0.09% | 6.5만 |
|---|
| 2026.04.16 | ₩72,194 | ₩73,615 | ₩70,893 | ₩72,985 | +1.10% | 6.6만 |
|---|
| 2026.04.15 | ₩71,376 | ₩71,376 | ₩69,459 | ₩70,545 | -1.16% | 10.1만 |
|---|
| 2026.04.14 | ₩70,732 | ₩72,999 | ₩70,357 | ₩70,598 | -0.19% | 9.8만 |
|---|
| 2026.04.13 | ₩68,587 | ₩71,752 | ₩66,777 | ₩70,732 | +3.13% | 11.1만 |
|---|
| 2026.04.10 | ₩69,727 | ₩70,397 | ₩67,702 | ₩68,118 | -2.31% | 20.8만 |
|---|
| 2026.04.09 | ₩66,629 | ₩68,976 | ₩66,375 | ₩68,574 | +2.92% | 4.9만 |
|---|
| 2026.04.08 | ₩66,898 | ₩68,386 | ₩66,375 | ₩67,219 | +0.48% | 5.2만 |
|---|
| 2026.04.07 | ₩64,377 | ₩65,355 | ₩63,492 | ₩63,921 | -0.71% | 7.4만 |
|---|
| 2026.04.06 | ₩63,398 | ₩65,704 | ₩63,398 | ₩65,020 | +2.56% | 4.3만 |
|---|
| 2026.04.02 | ₩62,204 | ₩64,363 | ₩62,110 | ₩63,988 | +2.87% | 3만 |
|---|
| 2026.04.01 | ₩63,465 | ₩63,921 | ₩62,379 | ₩63,398 | -0.11% | 8.6만 |
|---|
| 2026.03.31 | ₩60,890 | ₩62,352 | ₩60,703 | ₩62,084 | +1.96% | 4.3만 |
|---|
| 2026.03.30 | ₩61,775 | ₩61,950 | ₩60,019 | ₩60,046 | -2.80% | 12.9만 |
|---|
| 2026.03.27 | ₩62,245 | ₩63,626 | ₩61,815 | ₩62,312 | +0.11% | 7.5만 |
|---|
| 2026.03.26 | ₩65,060 | ₩65,570 | ₩62,647 | ₩62,647 | -3.71% | 6.6만 |
|---|
| 2026.03.25 | ₩65,624 | ₩66,428 | ₩65,034 | ₩65,423 | -0.31% | 6.2만 |
|---|
| 2026.03.24 | ₩64,511 | ₩66,080 | ₩63,988 | ₩64,712 | +0.31% | 10.5만 |
|---|
| 2026.03.23 | ₩66,214 | ₩66,777 | ₩64,618 | ₩65,691 | -0.79% | 5.2만 |
|---|
| 2026.03.20 | ₩68,091 | ₩68,091 | ₩65,731 | ₩66,133 | -2.88% | 7.7만 |
|---|
| 2026.03.19 | ₩66,401 | ₩67,997 | ₩66,375 | ₩67,595 | +1.80% | 5.8만 |
|---|
| 2026.03.18 | ₩65,892 | ₩67,702 | ₩61,695 | ₩66,857 | +1.47% | 24.6만 |
|---|
| 2026.03.17 | ₩67,715 | ₩69,083 | ₩62,781 | ₩65,771 | -2.87% | 27.8만 |
|---|
| 2026.03.16 | ₩66,871 | ₩68,641 | ₩65,972 | ₩67,715 | +1.26% | 15.5만 |
|---|
| 2026.03.13 | ₩69,727 | ₩78,443 | ₩64,712 | ₩67,850 | -2.69% | 68.8만 |
|---|
| 2026.03.12 | ₩68,386 | ₩68,721 | ₩59,000 | ₩59,415 | -13.12% | 42.3만 |
|---|
| 2026.03.11 | ₩70,478 | ₩71,644 | ₩70,478 | ₩71,443 | +1.37% | 3.9만 |
|---|
| 2026.03.10 | ₩70,692 | ₩72,730 | ₩70,196 | ₩71,135 | +0.63% | 8.3만 |
|---|
| 2026.03.09 | ₩71,738 | ₩71,872 | ₩70,706 | ₩71,135 | -0.84% | 5.4만 |
|---|
| 2026.03.06 | ₩84,289 | ₩84,289 | ₩70,947 | ₩72,409 | -14.09% | 32.4만 |
|---|
| 2026.03.05 | ₩72,797 | ₩73,119 | ₩70,786 | ₩71,309 | -2.04% | 9.9만 |
|---|
| 2026.03.04 | ₩71,470 | ₩73,736 | ₩71,470 | ₩73,387 | +2.68% | 4.3만 |
|---|
| 2026.03.03 | ₩73,146 | ₩73,857 | ₩69,807 | ₩71,148 | -2.73% | 6.9만 |
|---|
| 2026.03.02 | ₩73,776 | ₩75,989 | ₩71,108 | ₩75,144 | +1.85% | 9.4만 |
|---|
| 2026.02.27 | ₩73,347 | ₩75,895 | ₩73,213 | ₩74,943 | +2.18% | 5만 |
|---|
| 2026.02.26 | ₩75,265 | ₩75,493 | ₩73,723 | ₩74,339 | -1.23% | 5.6만 |
|---|
| 2026.02.25 | ₩75,157 | ₩76,217 | ₩75,090 | ₩75,613 | +0.61% | 5.8만 |
|---|
| 2026.02.24 | ₩74,554 | ₩74,916 | ₩72,784 | ₩74,648 | +0.13% | 5.8만 |
|---|
| 2026.02.23 | ₩75,090 | ₩76,431 | ₩73,857 | ₩74,527 | -0.75% | 7.7만 |
|---|
| 2026.02.20 | ₩74,420 | ₩76,083 | ₩73,857 | ₩75,412 | +1.33% | 4.2만 |
|---|
| 2026.02.19 | ₩72,784 | ₩74,889 | ₩72,744 | ₩74,541 | +2.41% | 8.5만 |
|---|
| 2026.02.18 | ₩70,826 | ₩73,937 | ₩70,169 | ₩73,441 | +3.69% | 5.3만 |
|---|
| 2026.02.17 | ₩70,330 | ₩71,738 | ₩70,236 | ₩70,397 | +0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩71,215 | ₩72,744 | ₩69,740 | ₩70,330 | -1.24% | 7.6만 |
|---|
| 2026.02.12 | ₩74,366 | ₩74,420 | ₩69,995 | ₩71,416 | -3.97% | 5.8만 |
|---|
| 2026.02.11 | ₩73,414 | ₩75,345 | ₩73,414 | ₩74,420 | +1.37% | 16.2만 |
|---|
| 2026.02.10 | ₩71,872 | ₩72,730 | ₩71,054 | ₩72,529 | +0.91% | 7.1만 |
|---|
| 2026.02.09 | ₩70,357 | ₩72,127 | ₩69,901 | ₩71,872 | +2.15% | 8.2만 |
|---|
| 2026.02.06 | ₩69,847 | ₩71,470 | ₩69,700 | ₩70,558 | +1.02% | 4.2만 |
|---|
| 2026.02.05 | ₩70,464 | ₩70,746 | ₩69,432 | ₩69,767 | -0.99% | 5.4만 |
|---|
| 2026.02.04 | ₩71,162 | ₩71,980 | ₩70,840 | ₩71,027 | -0.19% | 5만 |
|---|
| 2026.02.03 | ₩71,617 | ₩72,409 | ₩70,867 | ₩71,162 | -0.64% | 10.5만 |
|---|
| 2026.02.02 | ₩73,213 | ₩73,602 | ₩71,081 | ₩71,577 | -2.23% | 6.3만 |
|---|
| 2026.01.30 | ₩73,602 | ₩74,286 | ₩73,133 | ₩73,267 | -0.46% | 8.3만 |
|---|
| 2026.01.29 | ₩72,744 | ₩75,479 | ₩72,502 | ₩74,715 | +2.71% | 6.5만 |
|---|
| 2026.01.28 | ₩72,556 | ₩73,213 | ₩72,181 | ₩72,502 | -0.07% | 7.3만 |
|---|
| 2026.01.27 | ₩72,744 | ₩73,401 | ₩71,899 | ₩72,556 | -0.26% | 4.6만 |
|---|
| 2026.01.26 | ₩72,194 | ₩73,615 | ₩71,738 | ₩72,328 | +0.19% | 7.3만 |
|---|
| 2026.01.23 | ₩74,125 | ₩74,541 | ₩72,328 | ₩72,462 | -2.24% | 5.5만 |
|---|
| 2026.01.22 | ₩73,146 | ₩75,761 | ₩72,556 | ₩74,125 | +1.34% | 17.1만 |
|---|
| 2026.01.21 | ₩72,221 | ₩73,589 | ₩72,033 | ₩72,543 | +0.45% | 6만 |
|---|
| 2026.01.20 | ₩71,886 | ₩73,079 | ₩71,322 | ₩72,435 | +0.76% | 9.5만 |
|---|
| 2026.01.16 | ₩73,146 | ₩74,004 | ₩72,730 | ₩73,079 | -0.09% | 8.3만 |
|---|
| 2026.01.15 | ₩73,079 | ₩74,594 | ₩73,079 | ₩73,227 | +0.20% | 8.7만 |
|---|
| 2026.01.14 | ₩71,349 | ₩73,575 | ₩71,349 | ₩72,516 | +1.64% | 11.2만 |
|---|
| 2026.01.13 | ₩69,941 | ₩74,125 | ₩69,700 | ₩71,631 | +2.42% | 12.8만 |
|---|
| 2026.01.12 | ₩69,727 | ₩71,349 | ₩69,566 | ₩69,727 | 0.00% | 8.1만 |
|---|
| 2026.01.09 | ₩69,432 | ₩70,732 | ₩69,190 | ₩69,780 | +0.50% | 5만 |
|---|
| 2026.01.08 | ₩69,995 | ₩70,330 | ₩68,775 | ₩69,727 | -0.38% | 5.9만 |
|---|
| 2026.01.07 | ₩70,706 | ₩71,202 | ₩69,915 | ₩70,263 | -0.63% | 4.2만 |
|---|
| 2026.01.06 | ₩70,062 | ₩71,282 | ₩70,062 | ₩71,027 | +1.38% | 8만 |
|---|
| 2026.01.05 | ₩70,840 | ₩71,416 | ₩69,687 | ₩70,049 | -1.12% | 7.1만 |
|---|
| 2026.01.02 | ₩70,786 | ₩71,068 | ₩69,794 | ₩70,665 | -0.17% | 7.7만 |
|---|
| 2025.12.31 | ₩70,639 | ₩71,309 | ₩69,941 | ₩70,491 | -0.21% | 5.8만 |
|---|
| 2025.12.30 | ₩70,518 | ₩71,390 | ₩70,518 | ₩70,947 | +0.61% | 3.1만 |
|---|
| 2025.12.29 | ₩70,303 | ₩71,068 | ₩69,861 | ₩70,424 | +0.17% | 5.7만 |
|---|
| 2025.12.26 | ₩71,054 | ₩71,577 | ₩70,531 | ₩70,625 | -0.60% | 2.5만 |
|---|
| 2025.12.24 | ₩69,968 | ₩71,430 | ₩69,780 | ₩70,732 | +1.09% | 2.4만 |
|---|
| 2025.12.23 | ₩70,397 | ₩71,041 | ₩70,156 | ₩70,451 | +0.08% | 2.7만 |
|---|
| 2025.12.22 | ₩68,922 | ₩70,732 | ₩68,775 | ₩70,665 | +2.53% | 5.3만 |
|---|
| 2025.12.19 | ₩70,397 | ₩70,572 | ₩68,748 | ₩69,056 | -1.90% | 27.8만 |
|---|
| 2025.12.18 | ₩70,102 | ₩72,958 | ₩70,022 | ₩70,129 | +0.04% | 9.7만 |
|---|
| 2025.12.17 | ₩71,202 | ₩72,047 | ₩70,062 | ₩70,330 | -1.22% | 8.3만 |
|---|
| 2025.12.16 | ₩70,397 | ₩72,315 | ₩70,397 | ₩71,202 | +1.14% | 12.9만 |
|---|
| 2025.12.15 | ₩68,574 | ₩70,719 | ₩67,930 | ₩70,183 | +2.35% | 7.5만 |
|---|
| 2025.12.12 | ₩67,541 | ₩69,257 | ₩67,541 | ₩68,574 | +1.53% | 11.9만 |
|---|
| 2025.12.11 | ₩68,118 | ₩68,949 | ₩67,206 | ₩68,279 | +0.24% | 5만 |
|---|
| 2025.12.10 | ₩66,938 | ₩69,110 | ₩66,938 | ₩68,198 | +1.88% | 5.9만 |
|---|
| 2025.12.09 | ₩67,648 | ₩67,970 | ₩66,804 | ₩67,635 | -0.02% | 8.5만 |
|---|
| 2025.12.08 | ₩67,796 | ₩68,118 | ₩67,125 | ₩67,648 | -0.22% | 4.1만 |
|---|
| 2025.12.05 | ₩66,777 | ₩67,863 | ₩66,777 | ₩67,501 | +1.08% | 6.6만 |
|---|
| 2025.12.04 | ₩65,838 | ₩68,292 | ₩65,838 | ₩67,568 | +2.63% | 6.2만 |
|---|
| 2025.12.03 | ₩68,788 | ₩68,949 | ₩65,275 | ₩65,932 | -4.15% | 7.8만 |
|---|
| 2025.12.02 | ₩69,713 | ₩71,068 | ₩69,539 | ₩69,713 | 0.00% | 5만 |
|---|
| 2025.12.01 | ₩71,068 | ₩71,068 | ₩68,895 | ₩69,713 | -1.91% | 18만 |
|---|
| 2025.11.28 | ₩71,470 | ₩73,294 | ₩71,202 | ₩71,591 | +0.17% | 3.8만 |
|---|
| 2025.11.26 | ₩71,819 | ₩72,462 | ₩70,759 | ₩71,349 | -0.65% | 5.7만 |
|---|
| 2025.11.25 | ₩72,342 | ₩74,487 | ₩70,880 | ₩71,577 | -1.06% | 22.6만 |
|---|
| 2025.11.24 | ₩70,183 | ₩71,859 | ₩69,123 | ₩69,713 | -0.67% | 10.7만 |
|---|
| 2025.11.21 | ₩67,823 | ₩70,786 | ₩67,823 | ₩70,437 | +3.86% | 11.3만 |
|---|
| 2025.11.20 | ₩68,386 | ₩70,397 | ₩67,648 | ₩69,083 | +1.02% | 18만 |
|---|
| 2025.11.19 | ₩67,608 | ₩70,612 | ₩66,442 | ₩69,754 | +3.17% | 21.8만 |
|---|
| 2025.11.18 | ₩65,034 | ₩67,206 | ₩64,551 | ₩66,616 | +2.43% | 8.2만 |
|---|
| 2025.11.17 | ₩64,859 | ₩66,710 | ₩63,130 | ₩65,114 | +0.39% | 12.5만 |
|---|
| 2025.11.14 | ₩63,022 | ₩65,382 | ₩62,271 | ₩64,564 | +2.45% | 6.9만 |
|---|
| 2025.11.13 | ₩63,760 | ₩65,315 | ₩63,559 | ₩64,913 | +1.81% | 5만 |
|---|
| 2025.11.12 | ₩64,564 | ₩65,865 | ₩62,915 | ₩63,465 | -1.70% | 12만 |
|---|
| 2025.11.11 | ₩66,388 | ₩67,353 | ₩64,524 | ₩64,524 | -2.81% | 12.1만 |
|---|
| 2025.11.10 | ₩65,945 | ₩69,056 | ₩64,564 | ₩67,045 | +1.67% | 32.2만 |
|---|
| 2025.11.07 | ₩58,785 | ₩59,858 | ₩57,122 | ₩58,423 | -0.62% | 19.3만 |
|---|
| 2025.11.06 | ₩62,969 | ₩63,653 | ₩59,804 | ₩60,032 | -4.66% | 10.8만 |
|---|
| 2025.11.05 | ₩61,413 | ₩64,108 | ₩60,917 | ₩62,030 | +1.00% | 9.2만 |
|---|
| 2025.11.04 | ₩63,478 | ₩64,068 | ₩59,938 | ₩60,971 | -3.95% | 10.4만 |
|---|
| 2025.11.03 | ₩65,543 | ₩65,691 | ₩63,290 | ₩64,484 | -1.62% | 8.9만 |
|---|
| 2025.10.31 | ₩63,693 | ₩65,677 | ₩63,693 | ₩64,564 | +1.37% | 5.5만 |
|---|
| 2025.10.30 | ₩64,886 | ₩65,704 | ₩62,821 | ₩63,773 | -1.72% | 10만 |
|---|
| 2025.10.29 | ₩65,503 | ₩66,254 | ₩62,017 | ₩64,175 | -2.03% | 19.4만 |
|---|
| 2025.10.28 | ₩67,836 | ₩67,836 | ₩65,838 | ₩66,267 | -2.31% | 4.7만 |
|---|
| 2025.10.27 | ₩67,742 | ₩68,077 | ₩66,643 | ₩67,327 | -0.61% | 8.8만 |
|---|
| 2025.10.24 | ₩67,836 | ₩68,788 | ₩67,581 | ₩67,742 | -0.14% | 5.9만 |
|---|
| 2025.10.23 | ₩69,392 | ₩69,392 | ₩66,911 | ₩67,836 | -2.24% | 9.1만 |
|---|
| 2025.10.22 | ₩68,922 | ₩70,062 | ₩67,622 | ₩68,010 | -1.32% | 6.9만 |
|---|
| 2025.10.21 | ₩71,322 | ₩71,322 | ₩68,386 | ₩68,949 | -3.33% | 11만 |
|---|
| 2025.10.20 | ₩70,035 | ₩72,006 | ₩69,874 | ₩71,322 | +1.84% | 8.1만 |
|---|
| 2025.10.17 | ₩71,765 | ₩73,012 | ₩69,633 | ₩69,646 | -2.95% | 13.5만 |
|---|
| 2025.10.16 | ₩69,740 | ₩74,326 | ₩69,740 | ₩73,682 | +5.65% | 19.3만 |
|---|
| 2025.10.15 | ₩66,147 | ₩70,411 | ₩66,147 | ₩69,231 | +4.66% | 16.9만 |
|---|
| 2025.10.14 | ₩65,972 | ₩67,058 | ₩65,315 | ₩65,503 | -0.71% | 6.5만 |
|---|
| 2025.10.13 | ₩67,394 | ₩68,493 | ₩66,106 | ₩66,415 | -1.45% | 4.4만 |
|---|
| 2025.10.10 | ₩69,043 | ₩69,713 | ₩66,696 | ₩67,501 | -2.23% | 9.5만 |
|---|