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 | ₩101,947 | ₩103,741 | ₩101,947 | ₩102,831 | +0.87% | 14만 |
| 2026.10.08 | ₩103,340 | ₩104,371 | ₩102,081 | ₩103,179 | -0.16% | 23.2만 |
| 2026.10.07 | ₩102,282 | ₩105,013 | ₩100,314 | ₩103,340 | +1.03% | 22만 |
| 2026.10.06 | ₩103,407 | ₩103,433 | ₩100,582 | ₩102,295 | -1.07% | 12.5만 |
| 2026.10.05 | ₩101,733 | ₩103,741 | ₩101,546 | ₩103,018 | +1.26% | 22.4만 |
| 2026.10.02 | ₩101,586 | ₩105,535 | ₩100,742 | ₩101,265 | -0.32% | 19.2만 |
| 2026.10.01 | ₩99,056 | ₩100,702 | ₩98,614 | ₩98,962 | -0.09% | 9.5만 |
| 2026.09.30 | ₩98,614 | ₩101,787 | ₩96,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,975 |
| +0.37% |
| 20.5만 |
| 2026.09.29 | ₩96,512 | ₩100,341 | ₩93,674 | ₩99,029 | +2.61% | 27.9만 |
|---|
| 2026.09.28 | ₩99,323 | ₩99,872 | ₩90,943 | ₩92,924 | -6.44% | 11.5만 |
|---|
| 2026.09.25 | ₩98,373 | ₩100,408 | ₩98,118 | ₩98,426 | +0.05% | 19.2만 |
|---|
| 2026.09.24 | ₩94,196 | ₩98,788 | ₩94,196 | ₩97,114 | +3.10% | 26.8만 |
|---|
| 2026.09.23 | ₩93,714 | ₩94,785 | ₩91,773 | ₩94,196 | +0.51% | 24.6만 |
|---|
| 2026.09.22 | ₩93,714 | ₩93,995 | ₩92,121 | ₩92,870 | -0.90% | 19.4만 |
|---|
| 2026.09.21 | ₩93,152 | ₩94,263 | ₩92,375 | ₩93,272 | +0.13% | 17.9만 |
|---|
| 2026.09.18 | ₩92,268 | ₩94,905 | ₩91,773 | ₩91,880 | -0.42% | 25.7만 |
|---|
| 2026.09.17 | ₩92,415 | ₩95,187 | ₩92,014 | ₩92,121 | -0.32% | 17.1만 |
|---|
| 2026.09.16 | ₩91,706 | ₩92,897 | ₩90,126 | ₩91,719 | +0.01% | 20.2만 |
|---|
| 2026.09.15 | ₩91,920 | ₩93,178 | ₩90,769 | ₩92,040 | +0.13% | 21.1만 |
|---|
| 2026.09.14 | ₩90,220 | ₩92,616 | ₩89,992 | ₩92,134 | +2.12% | 25.6만 |
|---|
| 2026.09.11 | ₩92,536 | ₩92,536 | ₩89,698 | ₩90,862 | -1.81% | 9.8만 |
|---|
| 2026.09.10 | ₩87,020 | ₩93,045 | ₩85,949 | ₩92,589 | +6.40% | 27.1만 |
|---|
| 2026.09.09 | ₩86,217 | ₩87,730 | ₩86,190 | ₩87,020 | +0.93% | 21만 |
|---|
| 2026.09.08 | ₩85,949 | ₩87,207 | ₩85,668 | ₩86,792 | +0.98% | 20.7만 |
|---|
| 2026.09.04 | ₩88,921 | ₩90,180 | ₩85,239 | ₩85,962 | -3.33% | 17.3만 |
|---|
| 2026.09.03 | ₩88,359 | ₩89,122 | ₩86,712 | ₩88,694 | +0.38% | 9.7만 |
|---|
| 2026.09.02 | ₩83,566 | ₩88,319 | ₩83,004 | ₩88,051 | +5.37% | 16.7만 |
|---|
| 2026.09.01 | ₩81,893 | ₩83,432 | ₩81,397 | ₩83,432 | +1.88% | 8.9만 |
|---|
| 2026.08.31 | ₩81,451 | ₩83,004 | ₩80,299 | ₩82,843 | +1.71% | 9만 |
|---|
| 2026.08.28 | ₩80,340 | ₩81,973 | ₩80,340 | ₩81,451 | +1.38% | 5.4만 |
|---|
| 2026.08.27 | ₩80,996 | ₩82,267 | ₩79,148 | ₩80,862 | -0.17% | 7.5만 |
|---|
| 2026.08.26 | ₩83,405 | ₩84,985 | ₩80,648 | ₩80,888 | -3.02% | 6.9만 |
|---|
| 2026.08.25 | ₩81,826 | ₩84,249 | ₩80,982 | ₩83,459 | +2.00% | 10.4만 |
|---|
| 2026.08.24 | ₩79,483 | ₩82,120 | ₩79,255 | ₩81,866 | +3.00% | 15.4만 |
|---|
| 2026.08.21 | ₩76,029 | ₩80,058 | ₩75,641 | ₩79,496 | +4.56% | 13만 |
|---|
| 2026.08.20 | ₩75,480 | ₩76,176 | ₩75,292 | ₩75,547 | +0.09% | 4.4만 |
|---|
| 2026.08.19 | ₩75,212 | ₩76,230 | ₩75,212 | ₩75,480 | +0.36% | 5.8만 |
|---|
| 2026.08.18 | ₩76,136 | ₩76,845 | ₩73,632 | ₩75,092 | -1.37% | 6만 |
|---|
| 2026.08.17 | ₩76,310 | ₩77,086 | ₩76,069 | ₩76,952 | +0.84% | 10.1만 |
|---|
| 2026.08.14 | ₩76,310 | ₩76,805 | ₩76,042 | ₩76,417 | +0.14% | 4.3만 |
|---|
| 2026.08.13 | ₩76,511 | ₩77,073 | ₩76,203 | ₩76,363 | -0.19% | 7.6만 |
|---|
| 2026.08.12 | ₩76,029 | ₩76,604 | ₩74,971 | ₩76,216 | +0.25% | 10.1만 |
|---|
| 2026.08.11 | ₩74,650 | ₩76,216 | ₩73,726 | ₩75,788 | +1.52% | 8.9만 |
|---|
| 2026.08.10 | ₩75,788 | ₩77,301 | ₩74,422 | ₩74,837 | -1.25% | 7만 |
|---|
| 2026.08.07 | ₩75,426 | ₩76,698 | ₩74,395 | ₩76,444 | +1.35% | 7.9만 |
|---|
| 2026.08.06 | ₩72,695 | ₩75,480 | ₩72,695 | ₩74,810 | +2.91% | 10.6만 |
|---|
| 2026.08.05 | ₩72,936 | ₩73,552 | ₩71,986 | ₩72,990 | +0.07% | 5.4만 |
|---|
| 2026.08.04 | ₩70,138 | ₩73,070 | ₩69,616 | ₩72,722 | +3.68% | 10.2만 |
|---|
| 2026.08.03 | ₩70,754 | ₩72,294 | ₩70,419 | ₩71,115 | +0.51% | 11.1만 |
|---|
| 2026.07.31 | ₩70,473 | ₩72,802 | ₩68,545 | ₩70,004 | -0.66% | 15.8만 |
|---|
| 2026.07.30 | ₩68,237 | ₩71,490 | ₩68,237 | ₩70,674 | +3.57% | 9.7만 |
|---|
| 2026.07.29 | ₩68,639 | ₩68,840 | ₩67,380 | ₩67,715 | -1.35% | 5.5만 |
|---|
| 2026.07.28 | ₩68,920 | ₩69,790 | ₩68,010 | ₩69,094 | +0.25% | 12.9만 |
|---|
| 2026.07.27 | ₩68,759 | ₩70,259 | ₩68,277 | ₩69,214 | +0.66% | 6.8만 |
|---|
| 2026.07.24 | ₩69,375 | ₩70,406 | ₩68,277 | ₩68,291 | -1.56% | 7.5만 |
|---|
| 2026.07.23 | ₩69,978 | ₩71,075 | ₩68,947 | ₩69,589 | -0.55% | 8.2만 |
|---|
| 2026.07.22 | ₩71,075 | ₩72,227 | ₩70,526 | ₩71,196 | +0.17% | 8.4만 |
|---|
| 2026.07.21 | ₩69,576 | ₩71,209 | ₩69,576 | ₩70,968 | +2.00% | 7.9만 |
|---|
| 2026.07.20 | ₩69,174 | ₩69,817 | ₩68,612 | ₩69,201 | +0.04% | 4.2만 |
|---|
| 2026.07.17 | ₩68,625 | ₩69,803 | ₩68,451 | ₩69,107 | +0.70% | 4.3만 |
|---|
| 2026.07.16 | ₩70,125 | ₩70,915 | ₩68,679 | ₩69,081 | -1.49% | 5만 |
|---|
| 2026.07.15 | ₩70,419 | ₩70,821 | ₩69,107 | ₩69,951 | -0.67% | 5.2만 |
|---|
| 2026.07.14 | ₩71,156 | ₩71,611 | ₩69,911 | ₩70,500 | -0.92% | 5만 |
|---|
| 2026.07.13 | ₩72,026 | ₩72,173 | ₩69,629 | ₩69,683 | -3.25% | 4.6만 |
|---|
| 2026.07.10 | ₩72,642 | ₩72,668 | ₩71,356 | ₩71,356 | -1.77% | 2.1만 |
|---|
| 2026.07.09 | ₩71,959 | ₩72,427 | ₩70,232 | ₩72,053 | +0.13% | 3.5만 |
|---|
| 2026.07.08 | ₩69,737 | ₩72,427 | ₩69,107 | ₩71,959 | +3.19% | 7.7만 |
|---|
| 2026.07.07 | ₩71,785 | ₩73,418 | ₩69,241 | ₩69,750 | -2.83% | 17.7만 |
|---|
| 2026.07.06 | ₩70,285 | ₩71,624 | ₩70,218 | ₩71,129 | +1.20% | 35만 |
|---|
| 2026.07.02 | ₩70,634 | ₩70,941 | ₩68,947 | ₩69,616 | -1.44% | 8.1만 |
|---|
| 2026.07.01 | ₩69,616 | ₩70,366 | ₩68,692 | ₩70,031 | +0.60% | 6.9만 |
|---|
| 2026.06.30 | ₩69,388 | ₩70,165 | ₩68,277 | ₩69,897 | +0.73% | 10.9만 |
|---|
| 2026.06.29 | ₩69,161 | ₩69,937 | ₩68,558 | ₩69,562 | +0.58% | 3.9만 |
|---|
| 2026.06.26 | ₩68,853 | ₩70,031 | ₩68,625 | ₩69,161 | +0.45% | 7.7만 |
|---|
| 2026.06.25 | ₩69,388 | ₩70,285 | ₩68,679 | ₩68,906 | -0.69% | 8.6만 |
|---|
| 2026.06.24 | ₩68,063 | ₩69,603 | ₩67,608 | ₩69,027 | +1.42% | 6.3만 |
|---|
| 2026.06.23 | ₩66,483 | ₩69,281 | ₩65,707 | ₩69,281 | +4.21% | 5.7만 |
|---|
| 2026.06.22 | ₩68,947 | ₩68,947 | ₩65,734 | ₩67,514 | -2.08% | 10.4만 |
|---|
| 2026.06.18 | ₩69,750 | ₩70,915 | ₩68,933 | ₩69,656 | -0.13% | 6.8만 |
|---|
| 2026.06.17 | ₩70,834 | ₩71,129 | ₩69,643 | ₩70,245 | -0.83% | 11만 |
|---|
| 2026.06.16 | ₩69,884 | ₩71,142 | ₩68,371 | ₩70,727 | +1.21% | 8.2만 |
|---|
| 2026.06.15 | ₩70,941 | ₩72,240 | ₩69,616 | ₩69,911 | -1.45% | 5.5만 |
|---|
| 2026.06.12 | ₩68,264 | ₩70,874 | ₩68,210 | ₩70,178 | +2.80% | 4.5만 |
|---|
| 2026.06.11 | ₩64,596 | ₩67,956 | ₩64,529 | ₩67,594 | +4.64% | 6.6만 |
|---|
| 2026.06.10 | ₩65,600 | ₩68,277 | ₩65,332 | ₩66,229 | +0.96% | 11.9만 |
|---|
| 2026.06.09 | ₩67,193 | ₩68,358 | ₩65,158 | ₩65,961 | -1.83% | 11.1만 |
|---|
| 2026.06.08 | ₩68,813 | ₩69,616 | ₩65,185 | ₩65,613 | -4.65% | 9.8만 |
|---|
| 2026.06.05 | ₩68,103 | ₩69,000 | ₩64,663 | ₩68,813 | +1.04% | 14.8만 |
|---|
| 2026.06.04 | ₩70,446 | ₩70,446 | ₩67,072 | ₩68,987 | -2.07% | 16.8만 |
|---|
| 2026.06.03 | ₩73,632 | ₩74,034 | ₩69,924 | ₩70,433 | -4.35% | 7.8만 |
|---|
| 2026.06.02 | ₩73,753 | ₩74,355 | ₩73,498 | ₩74,034 | +0.38% | 2.7만 |
|---|
| 2026.06.01 | ₩74,851 | ₩75,319 | ₩73,164 | ₩73,753 | -1.47% | 5.7만 |
|---|
| 2026.05.29 | ₩74,985 | ₩76,310 | ₩73,512 | ₩75,159 | +0.23% | 6만 |
|---|
| 2026.05.28 | ₩76,310 | ₩77,542 | ₩75,453 | ₩75,721 | -0.77% | 3.8만 |
|---|
| 2026.05.27 | ₩75,239 | ₩77,542 | ₩74,476 | ₩77,033 | +2.38% | 3.9만 |
|---|
| 2026.05.26 | ₩76,310 | ₩76,310 | ₩73,057 | ₩75,533 | -1.02% | 6.5만 |
|---|
| 2026.05.22 | ₩75,908 | ₩76,310 | ₩74,971 | ₩75,520 | -0.51% | 7.4만 |
|---|
| 2026.05.21 | ₩72,749 | ₩76,310 | ₩72,749 | ₩75,908 | +4.34% | 11.1만 |
|---|
| 2026.05.20 | ₩74,021 | ₩75,533 | ₩72,227 | ₩73,780 | -0.33% | 9.4만 |
|---|
| 2026.05.19 | ₩72,347 | ₩74,958 | ₩72,347 | ₩74,221 | +2.59% | 7.5만 |
|---|
| 2026.05.18 | ₩71,892 | ₩73,940 | ₩71,223 | ₩73,057 | +1.62% | 8.9만 |
|---|
| 2026.05.15 | ₩72,294 | ₩73,632 | ₩70,058 | ₩72,682 | +0.54% | 10.3만 |
|---|
| 2026.05.14 | ₩76,310 | ₩76,658 | ₩72,012 | ₩72,186 | -5.40% | 8.7만 |
|---|
| 2026.05.13 | ₩71,504 | ₩76,310 | ₩70,285 | ₩76,163 | +6.52% | 30.2만 |
|---|
| 2026.05.12 | ₩66,965 | ₩67,862 | ₩66,269 | ₩66,939 | -0.04% | 31.8만 |
|---|
| 2026.05.11 | ₩67,046 | ₩69,161 | ₩66,068 | ₩66,979 | -0.10% | 25만 |
|---|
| 2026.05.08 | ₩65,278 | ₩68,184 | ₩64,368 | ₩66,269 | +1.52% | 20.7만 |
|---|
| 2026.05.07 | ₩65,774 | ₩65,774 | ₩64,730 | ₩64,877 | -1.36% | 6.3만 |
|---|
| 2026.05.06 | ₩66,671 | ₩66,939 | ₩65,546 | ₩65,774 | -1.35% | 11.5만 |
|---|
| 2026.05.05 | ₩66,296 | ₩67,072 | ₩65,734 | ₩65,787 | -0.77% | 3.4만 |
|---|
| 2026.05.04 | ₩67,354 | ₩68,411 | ₩65,011 | ₩66,068 | -1.91% | 5.7만 |
|---|
| 2026.05.01 | ₩67,474 | ₩68,170 | ₩66,724 | ₩67,327 | -0.22% | 2.9만 |
|---|
| 2026.04.30 | ₩66,095 | ₩68,076 | ₩65,734 | ₩66,590 | +0.75% | 4.1만 |
|---|
| 2026.04.29 | ₩68,157 | ₩68,157 | ₩65,640 | ₩65,720 | -3.57% | 6.3만 |
|---|
| 2026.04.28 | ₩69,214 | ₩69,214 | ₩66,939 | ₩67,635 | -2.28% | 5.1만 |
|---|
| 2026.04.27 | ₩70,955 | ₩71,771 | ₩68,987 | ₩69,442 | -2.13% | 5.3만 |
|---|
| 2026.04.24 | ₩73,070 | ₩73,512 | ₩70,567 | ₩70,955 | -2.89% | 10.4만 |
|---|
| 2026.04.23 | ₩72,454 | ₩75,319 | ₩71,691 | ₩73,311 | +1.18% | 24만 |
|---|
| 2026.04.22 | ₩70,955 | ₩73,766 | ₩70,285 | ₩73,619 | +3.75% | 20만 |
|---|
| 2026.04.21 | ₩70,901 | ₩71,330 | ₩69,750 | ₩69,777 | -1.59% | 1.8만 |
|---|
| 2026.04.20 | ₩73,592 | ₩73,632 | ₩70,754 | ₩71,102 | -3.38% | 4.8만 |
|---|
| 2026.04.17 | ₩73,083 | ₩74,248 | ₩72,963 | ₩73,150 | +0.09% | 6.5만 |
|---|
| 2026.04.16 | ₩72,079 | ₩73,498 | ₩70,781 | ₩72,869 | +1.10% | 6.6만 |
|---|
| 2026.04.15 | ₩71,263 | ₩71,263 | ₩69,348 | ₩70,433 | -1.16% | 10.1만 |
|---|
| 2026.04.14 | ₩70,620 | ₩72,883 | ₩70,245 | ₩70,486 | -0.19% | 9.8만 |
|---|
| 2026.04.13 | ₩68,478 | ₩71,638 | ₩66,671 | ₩70,620 | +3.13% | 11.1만 |
|---|
| 2026.04.10 | ₩69,616 | ₩70,285 | ₩67,594 | ₩68,010 | -2.31% | 20.8만 |
|---|
| 2026.04.09 | ₩66,523 | ₩68,866 | ₩66,269 | ₩68,465 | +2.92% | 4.9만 |
|---|
| 2026.04.08 | ₩66,791 | ₩68,277 | ₩66,269 | ₩67,113 | +0.48% | 5.2만 |
|---|
| 2026.04.07 | ₩64,274 | ₩65,252 | ₩63,391 | ₩63,819 | -0.71% | 7.4만 |
|---|
| 2026.04.06 | ₩63,297 | ₩65,600 | ₩63,297 | ₩64,917 | +2.56% | 4.3만 |
|---|
| 2026.04.02 | ₩62,106 | ₩64,261 | ₩62,012 | ₩63,886 | +2.87% | 3만 |
|---|
| 2026.04.01 | ₩63,364 | ₩63,819 | ₩62,280 | ₩63,297 | -0.11% | 8.6만 |
|---|
| 2026.03.31 | ₩60,794 | ₩62,253 | ₩60,606 | ₩61,985 | +1.96% | 4.3만 |
|---|
| 2026.03.30 | ₩61,677 | ₩61,851 | ₩59,923 | ₩59,950 | -2.80% | 12.9만 |
|---|
| 2026.03.27 | ₩62,146 | ₩63,525 | ₩61,717 | ₩62,213 | +0.11% | 7.5만 |
|---|
| 2026.03.26 | ₩64,957 | ₩65,466 | ₩62,547 | ₩62,547 | -3.71% | 6.6만 |
|---|
| 2026.03.25 | ₩65,519 | ₩66,323 | ₩64,930 | ₩65,319 | -0.31% | 6.2만 |
|---|
| 2026.03.24 | ₩64,408 | ₩65,975 | ₩63,886 | ₩64,609 | +0.31% | 10.5만 |
|---|
| 2026.03.23 | ₩66,108 | ₩66,671 | ₩64,515 | ₩65,586 | -0.79% | 5.2만 |
|---|
| 2026.03.20 | ₩67,983 | ₩67,983 | ₩65,627 | ₩66,028 | -2.88% | 7.7만 |
|---|
| 2026.03.19 | ₩66,296 | ₩67,889 | ₩66,269 | ₩67,487 | +1.80% | 5.8만 |
|---|
| 2026.03.18 | ₩65,787 | ₩67,594 | ₩61,597 | ₩66,751 | +1.47% | 24.6만 |
|---|
| 2026.03.17 | ₩67,608 | ₩68,973 | ₩62,681 | ₩65,667 | -2.87% | 27.8만 |
|---|
| 2026.03.16 | ₩66,764 | ₩68,532 | ₩65,867 | ₩67,608 | +1.26% | 15.5만 |
|---|
| 2026.03.13 | ₩69,616 | ₩78,318 | ₩64,609 | ₩67,742 | -2.69% | 68.8만 |
|---|
| 2026.03.12 | ₩68,277 | ₩68,612 | ₩58,906 | ₩59,321 | -13.12% | 42.3만 |
|---|
| 2026.03.11 | ₩70,366 | ₩71,530 | ₩70,366 | ₩71,330 | +1.37% | 3.9만 |
|---|
| 2026.03.10 | ₩70,580 | ₩72,615 | ₩70,085 | ₩71,022 | +0.63% | 8.3만 |
|---|
| 2026.03.09 | ₩71,624 | ₩71,758 | ₩70,593 | ₩71,022 | -0.84% | 5.4만 |
|---|
| 2026.03.06 | ₩84,155 | ₩84,155 | ₩70,834 | ₩72,294 | -14.09% | 32.4만 |
|---|
| 2026.03.05 | ₩72,682 | ₩73,003 | ₩70,674 | ₩71,196 | -2.04% | 9.9만 |
|---|
| 2026.03.04 | ₩71,356 | ₩73,619 | ₩71,356 | ₩73,271 | +2.68% | 4.3만 |
|---|
| 2026.03.03 | ₩73,030 | ₩73,739 | ₩69,696 | ₩71,035 | -2.73% | 6.9만 |
|---|
| 2026.03.02 | ₩73,659 | ₩75,868 | ₩70,995 | ₩75,025 | +1.85% | 9.4만 |
|---|
| 2026.02.27 | ₩73,231 | ₩75,774 | ₩73,097 | ₩74,824 | +2.18% | 5만 |
|---|
| 2026.02.26 | ₩75,145 | ₩75,373 | ₩73,606 | ₩74,221 | -1.23% | 5.6만 |
|---|
| 2026.02.25 | ₩75,038 | ₩76,096 | ₩74,971 | ₩75,493 | +0.61% | 5.8만 |
|---|
| 2026.02.24 | ₩74,436 | ₩74,797 | ₩72,668 | ₩74,529 | +0.13% | 5.8만 |
|---|
| 2026.02.23 | ₩74,971 | ₩76,310 | ₩73,739 | ₩74,409 | -0.75% | 7.7만 |
|---|
| 2026.02.20 | ₩74,302 | ₩75,962 | ₩73,739 | ₩75,292 | +1.33% | 4.2만 |
|---|
| 2026.02.19 | ₩72,668 | ₩74,770 | ₩72,628 | ₩74,422 | +2.41% | 8.5만 |
|---|
| 2026.02.18 | ₩70,714 | ₩73,820 | ₩70,058 | ₩73,324 | +3.69% | 5.3만 |
|---|
| 2026.02.17 | ₩70,218 | ₩71,624 | ₩70,125 | ₩70,285 | +0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩71,102 | ₩72,628 | ₩69,629 | ₩70,218 | -1.24% | 7.6만 |
|---|
| 2026.02.12 | ₩74,248 | ₩74,302 | ₩69,884 | ₩71,303 | -3.97% | 5.8만 |
|---|
| 2026.02.11 | ₩73,298 | ₩75,225 | ₩73,298 | ₩74,302 | +1.37% | 16.2만 |
|---|
| 2026.02.10 | ₩71,758 | ₩72,615 | ₩70,941 | ₩72,414 | +0.91% | 7.1만 |
|---|
| 2026.02.09 | ₩70,245 | ₩72,012 | ₩69,790 | ₩71,758 | +2.15% | 8.2만 |
|---|
| 2026.02.06 | ₩69,737 | ₩71,356 | ₩69,589 | ₩70,446 | +1.02% | 4.2만 |
|---|
| 2026.02.05 | ₩70,352 | ₩70,634 | ₩69,322 | ₩69,656 | -0.99% | 5.4만 |
|---|
| 2026.02.04 | ₩71,049 | ₩71,865 | ₩70,727 | ₩70,915 | -0.19% | 5만 |
|---|
| 2026.02.03 | ₩71,504 | ₩72,294 | ₩70,754 | ₩71,049 | -0.64% | 10.5만 |
|---|
| 2026.02.02 | ₩73,097 | ₩73,485 | ₩70,968 | ₩71,464 | -2.23% | 6.3만 |
|---|
| 2026.01.30 | ₩73,485 | ₩74,168 | ₩73,017 | ₩73,150 | -0.46% | 8.3만 |
|---|
| 2026.01.29 | ₩72,628 | ₩75,359 | ₩72,387 | ₩74,596 | +2.71% | 6.5만 |
|---|
| 2026.01.28 | ₩72,441 | ₩73,097 | ₩72,066 | ₩72,387 | -0.07% | 7.3만 |
|---|
| 2026.01.27 | ₩72,628 | ₩73,284 | ₩71,785 | ₩72,441 | -0.26% | 4.6만 |
|---|
| 2026.01.26 | ₩72,079 | ₩73,498 | ₩71,624 | ₩72,213 | +0.19% | 7.3만 |
|---|
| 2026.01.23 | ₩74,007 | ₩74,422 | ₩72,213 | ₩72,347 | -2.24% | 5.5만 |
|---|
| 2026.01.22 | ₩73,030 | ₩75,641 | ₩72,441 | ₩74,007 | +1.34% | 17.1만 |
|---|
| 2026.01.21 | ₩72,106 | ₩73,472 | ₩71,919 | ₩72,427 | +0.45% | 6만 |
|---|
| 2026.01.20 | ₩71,771 | ₩72,963 | ₩71,209 | ₩72,320 | +0.76% | 9.5만 |
|---|
| 2026.01.16 | ₩73,030 | ₩73,887 | ₩72,615 | ₩72,963 | -0.09% | 8.3만 |
|---|
| 2026.01.15 | ₩72,963 | ₩74,476 | ₩72,963 | ₩73,110 | +0.20% | 8.7만 |
|---|
| 2026.01.14 | ₩71,236 | ₩73,458 | ₩71,236 | ₩72,401 | +1.64% | 11.2만 |
|---|
| 2026.01.13 | ₩69,830 | ₩74,007 | ₩69,589 | ₩71,517 | +2.42% | 12.8만 |
|---|
| 2026.01.12 | ₩69,616 | ₩71,236 | ₩69,455 | ₩69,616 | 0.00% | 8.1만 |
|---|
| 2026.01.09 | ₩69,322 | ₩70,620 | ₩69,081 | ₩69,670 | +0.50% | 5만 |
|---|
| 2026.01.08 | ₩69,884 | ₩70,218 | ₩68,666 | ₩69,616 | -0.38% | 5.9만 |
|---|
| 2026.01.07 | ₩70,593 | ₩71,089 | ₩69,803 | ₩70,152 | -0.63% | 4.2만 |
|---|
| 2026.01.06 | ₩69,951 | ₩71,169 | ₩69,951 | ₩70,915 | +1.38% | 8만 |
|---|
| 2026.01.05 | ₩70,727 | ₩71,303 | ₩69,576 | ₩69,937 | -1.12% | 7.1만 |
|---|
| 2026.01.02 | ₩70,674 | ₩70,955 | ₩69,683 | ₩70,553 | -0.17% | 7.7만 |
|---|
| 2025.12.31 | ₩70,526 | ₩71,196 | ₩69,830 | ₩70,379 | -0.21% | 5.8만 |
|---|
| 2025.12.30 | ₩70,406 | ₩71,276 | ₩70,406 | ₩70,834 | +0.61% | 3.1만 |
|---|
| 2025.12.29 | ₩70,192 | ₩70,955 | ₩69,750 | ₩70,312 | +0.17% | 5.7만 |
|---|
| 2025.12.26 | ₩70,941 | ₩71,464 | ₩70,419 | ₩70,513 | -0.60% | 2.5만 |
|---|
| 2025.12.24 | ₩69,857 | ₩71,316 | ₩69,670 | ₩70,620 | +1.09% | 2.4만 |
|---|
| 2025.12.23 | ₩70,285 | ₩70,928 | ₩70,044 | ₩70,339 | +0.08% | 2.7만 |
|---|
| 2025.12.22 | ₩68,813 | ₩70,620 | ₩68,666 | ₩70,553 | +2.53% | 5.3만 |
|---|
| 2025.12.19 | ₩70,285 | ₩70,459 | ₩68,639 | ₩68,947 | -1.90% | 27.8만 |
|---|
| 2025.12.18 | ₩69,991 | ₩72,842 | ₩69,911 | ₩70,018 | +0.04% | 9.7만 |
|---|
| 2025.12.17 | ₩71,089 | ₩71,932 | ₩69,951 | ₩70,218 | -1.22% | 8.3만 |
|---|
| 2025.12.16 | ₩70,285 | ₩72,200 | ₩70,285 | ₩71,089 | +1.14% | 12.9만 |
|---|
| 2025.12.15 | ₩68,465 | ₩70,607 | ₩67,822 | ₩70,071 | +2.35% | 7.5만 |
|---|
| 2025.12.12 | ₩67,434 | ₩69,147 | ₩67,434 | ₩68,465 | +1.53% | 11.9만 |
|---|
| 2025.12.11 | ₩68,010 | ₩68,840 | ₩67,099 | ₩68,170 | +0.24% | 5만 |
|---|
| 2025.12.10 | ₩66,831 | ₩69,000 | ₩66,831 | ₩68,090 | +1.88% | 5.9만 |
|---|
| 2025.12.09 | ₩67,541 | ₩67,862 | ₩66,698 | ₩67,528 | -0.02% | 8.5만 |
|---|
| 2025.12.08 | ₩67,688 | ₩68,010 | ₩67,019 | ₩67,541 | -0.22% | 4.1만 |
|---|
| 2025.12.05 | ₩66,671 | ₩67,755 | ₩66,671 | ₩67,394 | +1.08% | 6.6만 |
|---|
| 2025.12.04 | ₩65,734 | ₩68,184 | ₩65,734 | ₩67,461 | +2.63% | 6.2만 |
|---|
| 2025.12.03 | ₩68,679 | ₩68,840 | ₩65,171 | ₩65,827 | -4.15% | 7.8만 |
|---|
| 2025.12.02 | ₩69,603 | ₩70,955 | ₩69,429 | ₩69,603 | 0.00% | 5만 |
|---|
| 2025.12.01 | ₩70,955 | ₩70,955 | ₩68,786 | ₩69,603 | -1.91% | 18만 |
|---|
| 2025.11.28 | ₩71,356 | ₩73,177 | ₩71,089 | ₩71,477 | +0.17% | 3.8만 |
|---|
| 2025.11.26 | ₩71,705 | ₩72,347 | ₩70,647 | ₩71,236 | -0.65% | 5.7만 |
|---|
| 2025.11.25 | ₩72,227 | ₩74,369 | ₩70,767 | ₩71,464 | -1.06% | 22.6만 |
|---|
| 2025.11.24 | ₩70,071 | ₩71,745 | ₩69,014 | ₩69,603 | -0.67% | 10.7만 |
|---|
| 2025.11.21 | ₩67,715 | ₩70,674 | ₩67,715 | ₩70,326 | +3.86% | 11.3만 |
|---|
| 2025.11.20 | ₩68,277 | ₩70,285 | ₩67,541 | ₩68,973 | +1.02% | 18만 |
|---|
| 2025.11.19 | ₩67,501 | ₩70,500 | ₩66,336 | ₩69,643 | +3.17% | 21.8만 |
|---|
| 2025.11.18 | ₩64,930 | ₩67,099 | ₩64,448 | ₩66,510 | +2.43% | 8.2만 |
|---|
| 2025.11.17 | ₩64,756 | ₩66,604 | ₩63,029 | ₩65,011 | +0.39% | 12.5만 |
|---|
| 2025.11.14 | ₩62,922 | ₩65,278 | ₩62,172 | ₩64,462 | +2.45% | 6.9만 |
|---|
| 2025.11.13 | ₩63,659 | ₩65,211 | ₩63,458 | ₩64,810 | +1.81% | 5만 |
|---|
| 2025.11.12 | ₩64,462 | ₩65,760 | ₩62,815 | ₩63,364 | -1.70% | 12만 |
|---|
| 2025.11.11 | ₩66,283 | ₩67,246 | ₩64,422 | ₩64,422 | -2.81% | 12.1만 |
|---|
| 2025.11.10 | ₩65,841 | ₩68,947 | ₩64,462 | ₩66,939 | +1.67% | 32.2만 |
|---|
| 2025.11.07 | ₩58,692 | ₩59,763 | ₩57,032 | ₩58,330 | -0.62% | 19.3만 |
|---|
| 2025.11.06 | ₩62,869 | ₩63,551 | ₩59,709 | ₩59,937 | -4.66% | 10.8만 |
|---|
| 2025.11.05 | ₩61,316 | ₩64,007 | ₩60,820 | ₩61,931 | +1.00% | 9.2만 |
|---|
| 2025.11.04 | ₩63,377 | ₩63,966 | ₩59,843 | ₩60,874 | -3.95% | 10.4만 |
|---|
| 2025.11.03 | ₩65,439 | ₩65,586 | ₩63,190 | ₩64,381 | -1.62% | 8.9만 |
|---|
| 2025.10.31 | ₩63,592 | ₩65,573 | ₩63,592 | ₩64,462 | +1.37% | 5.5만 |
|---|
| 2025.10.30 | ₩64,783 | ₩65,600 | ₩62,721 | ₩63,672 | -1.72% | 10만 |
|---|
| 2025.10.29 | ₩65,399 | ₩66,149 | ₩61,918 | ₩64,074 | -2.03% | 19.4만 |
|---|
| 2025.10.28 | ₩67,728 | ₩67,728 | ₩65,734 | ₩66,162 | -2.31% | 4.7만 |
|---|
| 2025.10.27 | ₩67,635 | ₩67,969 | ₩66,537 | ₩67,220 | -0.61% | 8.8만 |
|---|
| 2025.10.24 | ₩67,728 | ₩68,679 | ₩67,474 | ₩67,635 | -0.14% | 5.9만 |
|---|
| 2025.10.23 | ₩69,281 | ₩69,281 | ₩66,805 | ₩67,728 | -2.24% | 9.1만 |
|---|
| 2025.10.22 | ₩68,813 | ₩69,951 | ₩67,514 | ₩67,902 | -1.32% | 6.9만 |
|---|
| 2025.10.21 | ₩71,209 | ₩71,209 | ₩68,277 | ₩68,840 | -3.33% | 11만 |
|---|
| 2025.10.20 | ₩69,924 | ₩71,892 | ₩69,763 | ₩71,209 | +1.84% | 8.1만 |
|---|
| 2025.10.17 | ₩71,651 | ₩72,896 | ₩69,522 | ₩69,536 | -2.95% | 13.5만 |
|---|
| 2025.10.16 | ₩69,629 | ₩74,208 | ₩69,629 | ₩73,565 | +5.65% | 19.3만 |
|---|
| 2025.10.15 | ₩66,042 | ₩70,299 | ₩66,042 | ₩69,121 | +4.66% | 16.9만 |
|---|
| 2025.10.14 | ₩65,867 | ₩66,952 | ₩65,211 | ₩65,399 | -0.71% | 6.5만 |
|---|
| 2025.10.13 | ₩67,287 | ₩68,384 | ₩66,001 | ₩66,309 | -1.45% | 4.4만 |
|---|
| 2025.10.10 | ₩68,933 | ₩69,603 | ₩66,590 | ₩67,394 | -2.23% | 9.5만 |
|---|