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 | ₩101,828 | ₩105,111 | ₩100,408 | ₩102,927 | +1.08% | 94.1만 |
| 2026.09.28–2026.10.02 | ₩99,416 | ₩105,634 | ₩91,028 | ₩101,359 | +1.95% | 88.6만 |
| 2026.09.21–2026.09.25 | ₩93,239 | ₩100,502 | ₩91,858 | ₩98,518 | +5.66% | 107.9만 |
| 2026.09.14–2026.09.18 | ₩90,304 | ₩95,275 | ₩90,076 | ₩91,966 | +1.84% | 109.6만 |
| 2026.09.08–2026.09.11 | ₩86,029 | ₩93,131 | ₩85,748 | ₩90,947 | +5.72% | 78.6만 |
| 2026.08.31–2026.09.04 | ₩81,527 | ₩90,264 | ₩80,374 | ₩86,043 | +5.54% | 61.6만 |
| 2026.08.24–2026.08.28 | ₩79,557 | ₩85,064 | ₩79,222 | ₩81,527 | +2.48% | 45.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,133 |
| ₩73,701 |
| ₩79,570 |
| +4.18% |
| 39.3만 |
| 2026.08.10–2026.08.14 | ₩75,859 | ₩77,373 | ₩73,795 | ₩76,488 | +0.83% | 37.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,820 | ₩76,770 | ₩69,681 | ₩76,515 | +8.04% | 45.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,823 | ₩72,870 | ₩67,443 | ₩70,070 | +1.81% | 50.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,239 | ₩72,294 | ₩68,341 | ₩68,354 | -1.28% | 36만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,093 | ₩72,240 | ₩68,515 | ₩69,172 | -4.05% | 24.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,351 | ₩73,487 | ₩69,172 | ₩71,423 | +1.52% | 65.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,225 | ₩71,008 | ₩68,341 | ₩69,681 | +0.66% | 29.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,011 | ₩70,351 | ₩65,768 | ₩69,225 | +0.31% | 38.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,008 | ₩72,307 | ₩68,435 | ₩69,721 | -1.81% | 31.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,877 | ₩70,941 | ₩64,589 | ₩70,244 | +1.98% | 43.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,921 | ₩75,390 | ₩64,723 | ₩68,877 | -8.07% | 47.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,381 | ₩77,614 | ₩73,125 | ₩75,229 | -1.51% | 20만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,959 | ₩76,381 | ₩71,289 | ₩75,591 | +5.05% | 44.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,108 | ₩76,730 | ₩66,130 | ₩72,750 | +8.41% | 106만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,416 | ₩68,475 | ₩64,428 | ₩66,331 | -1.61% | 47.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,021 | ₩71,838 | ₩65,701 | ₩67,390 | -5.11% | 23.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,661 | ₩75,390 | ₩69,815 | ₩71,021 | -3.58% | 60.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,542 | ₩74,318 | ₩66,733 | ₩73,219 | +6.82% | 44만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,356 | ₩70,351 | ₩63,356 | ₩68,073 | +7.45% | 42.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,735 | ₩64,321 | ₩59,979 | ₩63,946 | +3.58% | 28.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,170 | ₩66,733 | ₩61,775 | ₩62,271 | -5.89% | 36만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,827 | ₩69,038 | ₩61,654 | ₩66,090 | -1.10% | 81.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,691 | ₩78,391 | ₩58,961 | ₩67,805 | -5.42% | 128.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,728 | ₩84,234 | ₩69,761 | ₩72,361 | -1.85% | 62.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,041 | ₩76,381 | ₩72,736 | ₩74,894 | -0.20% | 29.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,284 | ₩76,033 | ₩70,123 | ₩75,363 | +7.23% | 21.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,311 | ₩75,296 | ₩69,694 | ₩70,284 | -0.04% | 44.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,165 | ₩73,554 | ₩69,386 | ₩70,512 | -3.63% | 31.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,147 | ₩75,430 | ₩71,691 | ₩73,219 | +1.49% | 33.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,838 | ₩75,711 | ₩71,276 | ₩72,415 | +0.80% | 38만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,681 | ₩74,545 | ₩69,520 | ₩73,031 | +4.81% | 49만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,793 | ₩71,369 | ₩68,730 | ₩69,735 | -1.50% | 30.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,257 | ₩71,343 | ₩69,748 | ₩70,619 | +0.51% | 22.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,877 | ₩71,530 | ₩68,730 | ₩70,579 | +2.47% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,529 | ₩72,910 | ₩67,885 | ₩69,011 | +0.70% | 66.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,751 | ₩69,212 | ₩66,760 | ₩68,529 | +1.15% | 35.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,021 | ₩71,021 | ₩65,232 | ₩67,457 | -5.02% | 43.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,137 | ₩74,438 | ₩69,078 | ₩71,544 | +2.01% | 42.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,817 | ₩70,740 | ₩63,088 | ₩70,391 | +8.60% | 71.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,902 | ₩69,011 | ₩62,231 | ₩64,522 | -2.09% | 68.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,500 | ₩65,648 | ₩57,085 | ₩58,385 | -10.86% | 58.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,698 | ₩68,033 | ₩61,976 | ₩64,522 | -4.69% | 48.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,989 | ₩71,959 | ₩66,867 | ₩67,698 | -3.27% | 41.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,349 | ₩74,277 | ₩65,272 | ₩69,601 | +3.34% | 60.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,998 | ₩69,668 | ₩66,653 | ₩67,457 | -2.23% | 9.5만 |
|---|