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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩101,908 | ₩105,194 | ₩100,486 | ₩103,008 | +1.08% | 94.1만 |
| 2026.09.28–2026.10.02 | ₩99,494 | ₩105,717 | ₩91,099 | ₩101,439 | +1.95% | 88.6만 |
| 2026.09.21–2026.09.25 | ₩93,312 | ₩100,580 | ₩91,930 | ₩98,595 | +5.66% | 107.9만 |
| 2026.09.14–2026.09.18 | ₩90,375 | ₩95,350 | ₩90,147 | ₩92,038 | +1.84% | 109.6만 |
| 2026.09.08–2026.09.11 | ₩86,097 | ₩93,204 | ₩85,815 | ₩91,018 | +5.72% | 78.6만 |
| 2026.08.31–2026.09.04 | ₩81,591 | ₩90,334 | ₩80,437 | ₩86,110 | +5.54% | 61.6만 |
| 2026.08.24–2026.08.28 | ₩79,619 | ₩85,131 | ₩79,284 | ₩81,591 | +2.48% | 45.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,196 |
| ₩73,759 |
| ₩79,633 |
| +4.18% |
| 39.3만 |
| 2026.08.10–2026.08.14 | ₩75,918 | ₩77,433 | ₩73,853 | ₩76,548 | +0.83% | 37.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,876 | ₩76,830 | ₩69,736 | ₩76,575 | +8.04% | 45.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,877 | ₩72,927 | ₩67,496 | ₩70,125 | +1.81% | 50.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,293 | ₩72,351 | ₩68,395 | ₩68,408 | -1.28% | 36만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,150 | ₩72,297 | ₩68,569 | ₩69,226 | -4.05% | 24.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,406 | ₩73,544 | ₩69,226 | ₩71,479 | +1.52% | 65.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,280 | ₩71,063 | ₩68,395 | ₩69,736 | +0.66% | 29.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,065 | ₩70,406 | ₩65,820 | ₩69,280 | +0.31% | 38.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,063 | ₩72,364 | ₩68,488 | ₩69,776 | -1.81% | 31.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,931 | ₩70,996 | ₩64,640 | ₩70,299 | +1.98% | 43.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,979 | ₩75,449 | ₩64,774 | ₩68,931 | -8.07% | 47.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,441 | ₩77,675 | ₩73,182 | ₩75,288 | -1.51% | 20만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,015 | ₩76,441 | ₩71,345 | ₩75,650 | +5.05% | 44.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,161 | ₩76,790 | ₩66,182 | ₩72,807 | +8.41% | 106만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,469 | ₩68,529 | ₩64,479 | ₩66,383 | -1.61% | 47.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,077 | ₩71,895 | ₩65,753 | ₩67,442 | -5.11% | 23.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,719 | ₩75,449 | ₩69,870 | ₩71,077 | -3.58% | 60.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,596 | ₩74,376 | ₩66,785 | ₩73,276 | +6.82% | 44만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,406 | ₩70,406 | ₩63,406 | ₩68,126 | +7.45% | 42.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,783 | ₩64,371 | ₩60,026 | ₩63,996 | +3.58% | 28.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,222 | ₩66,785 | ₩61,823 | ₩62,320 | -5.89% | 36만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,879 | ₩69,092 | ₩61,703 | ₩66,142 | -1.10% | 81.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,747 | ₩78,453 | ₩59,007 | ₩67,858 | -5.42% | 128.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,786 | ₩84,300 | ₩69,816 | ₩72,418 | -1.85% | 62.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,100 | ₩76,441 | ₩72,793 | ₩74,952 | -0.20% | 29.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,339 | ₩76,092 | ₩70,178 | ₩75,422 | +7.23% | 21.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,366 | ₩75,355 | ₩69,749 | ₩70,339 | -0.04% | 44.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,222 | ₩73,611 | ₩69,441 | ₩70,567 | -3.63% | 31.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,203 | ₩75,489 | ₩71,747 | ₩73,276 | +1.49% | 33.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,895 | ₩75,770 | ₩71,332 | ₩72,471 | +0.80% | 38만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,736 | ₩74,604 | ₩69,575 | ₩73,088 | +4.81% | 49만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,849 | ₩71,425 | ₩68,783 | ₩69,789 | -1.50% | 30.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,312 | ₩71,399 | ₩69,803 | ₩70,674 | +0.51% | 22.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,931 | ₩71,586 | ₩68,783 | ₩70,634 | +2.47% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,582 | ₩72,968 | ₩67,939 | ₩69,065 | +0.70% | 66.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,805 | ₩69,266 | ₩66,812 | ₩68,582 | +1.15% | 35.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,077 | ₩71,077 | ₩65,283 | ₩67,509 | -5.02% | 43.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,192 | ₩74,496 | ₩69,132 | ₩71,600 | +2.01% | 42.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,868 | ₩70,795 | ₩63,138 | ₩70,446 | +8.60% | 71.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,954 | ₩69,065 | ₩62,279 | ₩64,573 | -2.09% | 68.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,552 | ₩65,699 | ₩57,130 | ₩58,430 | -10.86% | 58.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,751 | ₩68,086 | ₩62,024 | ₩64,573 | -4.69% | 48.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,044 | ₩72,015 | ₩66,919 | ₩67,751 | -3.27% | 41.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,402 | ₩74,336 | ₩65,324 | ₩69,655 | +3.34% | 60.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,052 | ₩69,722 | ₩66,705 | ₩67,509 | -2.23% | 9.5만 |
|---|