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 | ₩101,737 | ₩103,527 | ₩101,737 | ₩102,619 | +0.87% | 14만 |
| 2026.10.08 | ₩103,127 | ₩104,155 | ₩101,871 | ₩102,966 | -0.16% | 23.2만 |
| 2026.10.07 | ₩102,071 | ₩104,797 | ₩100,107 | ₩103,127 | +1.03% | 22만 |
| 2026.10.06 | ₩103,193 | ₩103,220 | ₩100,374 | ₩102,085 | -1.07% | 12.5만 |
| 2026.10.05 | ₩101,523 | ₩103,527 | ₩101,336 | ₩102,806 | +1.26% | 22.4만 |
| 2026.10.02 | ₩101,376 | ₩105,318 | ₩100,535 | ₩101,056 | -0.32% | 19.2만 |
| 2026.10.01 | ₩98,851 | ₩100,495 | ₩98,411 | ₩98,758 | -0.09% | 9.5만 |
| 2026.09.30 | ₩98,411 | ₩101,577 | ₩96,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,771 |
| +0.37% |
| 20.5만 |
| 2026.09.29 | ₩96,313 | ₩100,134 | ₩93,481 | ₩98,825 | +2.61% | 27.9만 |
|---|
| 2026.09.28 | ₩99,119 | ₩99,666 | ₩90,755 | ₩92,732 | -6.44% | 11.5만 |
|---|
| 2026.09.25 | ₩98,170 | ₩100,201 | ₩97,916 | ₩98,223 | +0.05% | 19.2만 |
|---|
| 2026.09.24 | ₩94,002 | ₩98,584 | ₩94,002 | ₩96,914 | +3.10% | 26.8만 |
|---|
| 2026.09.23 | ₩93,521 | ₩94,590 | ₩91,583 | ₩94,002 | +0.51% | 24.6만 |
|---|
| 2026.09.22 | ₩93,521 | ₩93,801 | ₩91,931 | ₩92,679 | -0.90% | 19.4만 |
|---|
| 2026.09.21 | ₩92,960 | ₩94,068 | ₩92,185 | ₩93,080 | +0.13% | 17.9만 |
|---|
| 2026.09.18 | ₩92,078 | ₩94,710 | ₩91,583 | ₩91,690 | -0.42% | 25.7만 |
|---|
| 2026.09.17 | ₩92,225 | ₩94,990 | ₩91,824 | ₩91,931 | -0.32% | 17.1만 |
|---|
| 2026.09.16 | ₩91,517 | ₩92,706 | ₩89,940 | ₩91,530 | +0.01% | 20.2만 |
|---|
| 2026.09.15 | ₩91,730 | ₩92,986 | ₩90,581 | ₩91,851 | +0.13% | 21.1만 |
|---|
| 2026.09.14 | ₩90,034 | ₩92,425 | ₩89,807 | ₩91,944 | +2.12% | 25.6만 |
|---|
| 2026.09.11 | ₩92,345 | ₩92,345 | ₩89,513 | ₩90,675 | -1.81% | 9.8만 |
|---|
| 2026.09.10 | ₩86,841 | ₩92,853 | ₩85,772 | ₩92,398 | +6.40% | 27.1만 |
|---|
| 2026.09.09 | ₩86,039 | ₩87,549 | ₩86,012 | ₩86,841 | +0.93% | 21만 |
|---|
| 2026.09.08 | ₩85,772 | ₩87,028 | ₩85,491 | ₩86,614 | +0.98% | 20.7만 |
|---|
| 2026.09.04 | ₩88,738 | ₩89,994 | ₩85,064 | ₩85,785 | -3.33% | 17.3만 |
|---|
| 2026.09.03 | ₩88,177 | ₩88,938 | ₩86,533 | ₩88,511 | +0.38% | 9.7만 |
|---|
| 2026.09.02 | ₩83,394 | ₩88,137 | ₩82,833 | ₩87,869 | +5.37% | 16.7만 |
|---|
| 2026.09.01 | ₩81,724 | ₩83,260 | ₩81,229 | ₩83,260 | +1.88% | 8.9만 |
|---|
| 2026.08.31 | ₩81,283 | ₩82,833 | ₩80,134 | ₩82,672 | +1.71% | 9만 |
|---|
| 2026.08.28 | ₩80,174 | ₩81,804 | ₩80,174 | ₩81,283 | +1.38% | 5.4만 |
|---|
| 2026.08.27 | ₩80,829 | ₩82,098 | ₩78,985 | ₩80,695 | -0.17% | 7.5만 |
|---|
| 2026.08.26 | ₩83,233 | ₩84,810 | ₩80,481 | ₩80,722 | -3.02% | 6.9만 |
|---|
| 2026.08.25 | ₩81,657 | ₩84,075 | ₩80,815 | ₩83,287 | +2.00% | 10.4만 |
|---|
| 2026.08.24 | ₩79,319 | ₩81,951 | ₩79,092 | ₩81,697 | +3.00% | 15.4만 |
|---|
| 2026.08.21 | ₩75,872 | ₩79,893 | ₩75,485 | ₩79,332 | +4.56% | 13만 |
|---|
| 2026.08.20 | ₩75,324 | ₩76,019 | ₩75,137 | ₩75,391 | +0.09% | 4.4만 |
|---|
| 2026.08.19 | ₩75,057 | ₩76,072 | ₩75,057 | ₩75,324 | +0.36% | 5.8만 |
|---|
| 2026.08.18 | ₩75,979 | ₩76,687 | ₩73,481 | ₩74,937 | -1.37% | 6만 |
|---|
| 2026.08.17 | ₩76,153 | ₩76,927 | ₩75,912 | ₩76,794 | +0.84% | 10.1만 |
|---|
| 2026.08.14 | ₩76,153 | ₩76,647 | ₩75,885 | ₩76,259 | +0.14% | 4.3만 |
|---|
| 2026.08.13 | ₩76,353 | ₩76,914 | ₩76,046 | ₩76,206 | -0.19% | 7.6만 |
|---|
| 2026.08.12 | ₩75,872 | ₩76,446 | ₩74,817 | ₩76,059 | +0.25% | 10.1만 |
|---|
| 2026.08.11 | ₩74,496 | ₩76,059 | ₩73,574 | ₩75,632 | +1.52% | 8.9만 |
|---|
| 2026.08.10 | ₩75,632 | ₩77,141 | ₩74,269 | ₩74,683 | -1.25% | 7만 |
|---|
| 2026.08.07 | ₩75,271 | ₩76,540 | ₩74,242 | ₩76,286 | +1.35% | 7.9만 |
|---|
| 2026.08.06 | ₩72,545 | ₩75,324 | ₩72,545 | ₩74,656 | +2.91% | 10.6만 |
|---|
| 2026.08.05 | ₩72,786 | ₩73,400 | ₩71,837 | ₩72,839 | +0.07% | 5.4만 |
|---|
| 2026.08.04 | ₩69,994 | ₩72,919 | ₩69,473 | ₩72,572 | +3.68% | 10.2만 |
|---|
| 2026.08.03 | ₩70,608 | ₩72,145 | ₩70,274 | ₩70,969 | +0.51% | 11.1만 |
|---|
| 2026.07.31 | ₩70,328 | ₩72,652 | ₩68,404 | ₩69,860 | -0.66% | 15.8만 |
|---|
| 2026.07.30 | ₩68,096 | ₩71,343 | ₩68,096 | ₩70,528 | +3.57% | 9.7만 |
|---|
| 2026.07.29 | ₩68,497 | ₩68,698 | ₩67,241 | ₩67,575 | -1.35% | 5.5만 |
|---|
| 2026.07.28 | ₩68,778 | ₩69,646 | ₩67,869 | ₩68,951 | +0.25% | 12.9만 |
|---|
| 2026.07.27 | ₩68,617 | ₩70,114 | ₩68,137 | ₩69,072 | +0.66% | 6.8만 |
|---|
| 2026.07.24 | ₩69,232 | ₩70,261 | ₩68,137 | ₩68,150 | -1.56% | 7.5만 |
|---|
| 2026.07.23 | ₩69,833 | ₩70,929 | ₩68,805 | ₩69,446 | -0.55% | 8.2만 |
|---|
| 2026.07.22 | ₩70,929 | ₩72,078 | ₩70,381 | ₩71,049 | +0.17% | 8.4만 |
|---|
| 2026.07.21 | ₩69,432 | ₩71,062 | ₩69,432 | ₩70,822 | +2.00% | 7.9만 |
|---|
| 2026.07.20 | ₩69,032 | ₩69,673 | ₩68,471 | ₩69,058 | +0.04% | 4.2만 |
|---|
| 2026.07.17 | ₩68,484 | ₩69,660 | ₩68,310 | ₩68,965 | +0.70% | 4.3만 |
|---|
| 2026.07.16 | ₩69,980 | ₩70,768 | ₩68,537 | ₩68,938 | -1.49% | 5만 |
|---|
| 2026.07.15 | ₩70,274 | ₩70,675 | ₩68,965 | ₩69,807 | -0.67% | 5.2만 |
|---|
| 2026.07.14 | ₩71,009 | ₩71,463 | ₩69,766 | ₩70,354 | -0.92% | 5만 |
|---|
| 2026.07.13 | ₩71,877 | ₩72,024 | ₩69,486 | ₩69,539 | -3.25% | 4.6만 |
|---|
| 2026.07.10 | ₩72,492 | ₩72,519 | ₩71,209 | ₩71,209 | -1.77% | 2.1만 |
|---|
| 2026.07.09 | ₩71,811 | ₩72,278 | ₩70,087 | ₩71,904 | +0.13% | 3.5만 |
|---|
| 2026.07.08 | ₩69,593 | ₩72,278 | ₩68,965 | ₩71,811 | +3.19% | 7.7만 |
|---|
| 2026.07.07 | ₩71,637 | ₩73,267 | ₩69,098 | ₩69,606 | -2.83% | 17.7만 |
|---|
| 2026.07.06 | ₩70,141 | ₩71,477 | ₩70,074 | ₩70,982 | +1.20% | 35만 |
|---|
| 2026.07.02 | ₩70,488 | ₩70,795 | ₩68,805 | ₩69,473 | -1.44% | 8.1만 |
|---|
| 2026.07.01 | ₩69,473 | ₩70,221 | ₩68,551 | ₩69,887 | +0.60% | 6.9만 |
|---|
| 2026.06.30 | ₩69,245 | ₩70,020 | ₩68,137 | ₩69,753 | +0.73% | 10.9만 |
|---|
| 2026.06.29 | ₩69,018 | ₩69,793 | ₩68,417 | ₩69,419 | +0.58% | 3.9만 |
|---|
| 2026.06.26 | ₩68,711 | ₩69,887 | ₩68,484 | ₩69,018 | +0.45% | 7.7만 |
|---|
| 2026.06.25 | ₩69,245 | ₩70,141 | ₩68,537 | ₩68,764 | -0.69% | 8.6만 |
|---|
| 2026.06.24 | ₩67,923 | ₩69,459 | ₩67,469 | ₩68,885 | +1.42% | 6.3만 |
|---|
| 2026.06.23 | ₩66,346 | ₩69,139 | ₩65,571 | ₩69,139 | +4.21% | 5.7만 |
|---|
| 2026.06.22 | ₩68,805 | ₩68,805 | ₩65,598 | ₩67,375 | -2.08% | 10.4만 |
|---|
| 2026.06.18 | ₩69,606 | ₩70,768 | ₩68,791 | ₩69,513 | -0.13% | 6.8만 |
|---|
| 2026.06.17 | ₩70,688 | ₩70,982 | ₩69,499 | ₩70,100 | -0.83% | 11만 |
|---|
| 2026.06.16 | ₩69,740 | ₩70,996 | ₩68,230 | ₩70,581 | +1.21% | 8.2만 |
|---|
| 2026.06.15 | ₩70,795 | ₩72,091 | ₩69,473 | ₩69,766 | -1.45% | 5.5만 |
|---|
| 2026.06.12 | ₩68,123 | ₩70,728 | ₩68,070 | ₩70,034 | +2.80% | 4.5만 |
|---|
| 2026.06.11 | ₩64,462 | ₩67,816 | ₩64,396 | ₩67,455 | +4.64% | 6.6만 |
|---|
| 2026.06.10 | ₩65,464 | ₩68,137 | ₩65,197 | ₩66,092 | +0.96% | 11.9만 |
|---|
| 2026.06.09 | ₩67,054 | ₩68,217 | ₩65,024 | ₩65,825 | -1.83% | 11.1만 |
|---|
| 2026.06.08 | ₩68,671 | ₩69,473 | ₩65,050 | ₩65,478 | -4.65% | 9.8만 |
|---|
| 2026.06.05 | ₩67,963 | ₩68,858 | ₩64,529 | ₩68,671 | +1.04% | 14.8만 |
|---|
| 2026.06.04 | ₩70,301 | ₩70,301 | ₩66,934 | ₩68,845 | -2.07% | 16.8만 |
|---|
| 2026.06.03 | ₩73,481 | ₩73,881 | ₩69,780 | ₩70,287 | -4.35% | 7.8만 |
|---|
| 2026.06.02 | ₩73,601 | ₩74,202 | ₩73,347 | ₩73,881 | +0.38% | 2.7만 |
|---|
| 2026.06.01 | ₩74,696 | ₩75,164 | ₩73,013 | ₩73,601 | -1.47% | 5.7만 |
|---|
| 2026.05.29 | ₩74,830 | ₩76,153 | ₩73,360 | ₩75,004 | +0.23% | 6만 |
|---|
| 2026.05.28 | ₩76,153 | ₩77,382 | ₩75,298 | ₩75,565 | -0.77% | 3.8만 |
|---|
| 2026.05.27 | ₩75,084 | ₩77,382 | ₩74,322 | ₩76,874 | +2.38% | 3.9만 |
|---|
| 2026.05.26 | ₩76,153 | ₩76,153 | ₩72,906 | ₩75,378 | -1.02% | 6.5만 |
|---|
| 2026.05.22 | ₩75,752 | ₩76,153 | ₩74,817 | ₩75,364 | -0.51% | 7.4만 |
|---|
| 2026.05.21 | ₩72,599 | ₩76,153 | ₩72,599 | ₩75,752 | +4.34% | 11.1만 |
|---|
| 2026.05.20 | ₩73,868 | ₩75,378 | ₩72,078 | ₩73,628 | -0.33% | 9.4만 |
|---|
| 2026.05.19 | ₩72,198 | ₩74,803 | ₩72,198 | ₩74,068 | +2.59% | 7.5만 |
|---|
| 2026.05.18 | ₩71,744 | ₩73,788 | ₩71,076 | ₩72,906 | +1.62% | 8.9만 |
|---|
| 2026.05.15 | ₩72,145 | ₩73,481 | ₩69,913 | ₩72,532 | +0.54% | 10.3만 |
|---|
| 2026.05.14 | ₩76,153 | ₩76,500 | ₩71,864 | ₩72,038 | -5.40% | 8.7만 |
|---|
| 2026.05.13 | ₩71,356 | ₩76,153 | ₩70,141 | ₩76,006 | +6.52% | 30.2만 |
|---|
| 2026.05.12 | ₩66,827 | ₩67,722 | ₩66,132 | ₩66,801 | -0.04% | 31.8만 |
|---|
| 2026.05.11 | ₩66,907 | ₩69,018 | ₩65,932 | ₩66,841 | -0.10% | 25만 |
|---|
| 2026.05.08 | ₩65,144 | ₩68,043 | ₩64,235 | ₩66,132 | +1.52% | 20.7만 |
|---|
| 2026.05.07 | ₩65,638 | ₩65,638 | ₩64,596 | ₩64,743 | -1.36% | 6.3만 |
|---|
| 2026.05.06 | ₩66,533 | ₩66,801 | ₩65,411 | ₩65,638 | -1.35% | 11.5만 |
|---|
| 2026.05.05 | ₩66,159 | ₩66,934 | ₩65,598 | ₩65,652 | -0.77% | 3.4만 |
|---|
| 2026.05.04 | ₩67,215 | ₩68,270 | ₩64,877 | ₩65,932 | -1.91% | 5.7만 |
|---|
| 2026.05.01 | ₩67,335 | ₩68,030 | ₩66,587 | ₩67,188 | -0.22% | 2.9만 |
|---|
| 2026.04.30 | ₩65,959 | ₩67,936 | ₩65,598 | ₩66,453 | +0.75% | 4.1만 |
|---|
| 2026.04.29 | ₩68,016 | ₩68,016 | ₩65,505 | ₩65,585 | -3.57% | 6.3만 |
|---|
| 2026.04.28 | ₩69,072 | ₩69,072 | ₩66,801 | ₩67,495 | -2.28% | 5.1만 |
|---|
| 2026.04.27 | ₩70,809 | ₩71,623 | ₩68,845 | ₩69,299 | -2.13% | 5.3만 |
|---|
| 2026.04.24 | ₩72,919 | ₩73,360 | ₩70,421 | ₩70,809 | -2.89% | 10.4만 |
|---|
| 2026.04.23 | ₩72,305 | ₩75,164 | ₩71,543 | ₩73,160 | +1.18% | 24만 |
|---|
| 2026.04.22 | ₩70,809 | ₩73,614 | ₩70,141 | ₩73,467 | +3.75% | 20만 |
|---|
| 2026.04.21 | ₩70,755 | ₩71,183 | ₩69,606 | ₩69,633 | -1.59% | 1.8만 |
|---|
| 2026.04.20 | ₩73,440 | ₩73,481 | ₩70,608 | ₩70,955 | -3.38% | 4.8만 |
|---|
| 2026.04.17 | ₩72,933 | ₩74,095 | ₩72,813 | ₩73,000 | +0.09% | 6.5만 |
|---|
| 2026.04.16 | ₩71,931 | ₩73,347 | ₩70,635 | ₩72,719 | +1.10% | 6.6만 |
|---|
| 2026.04.15 | ₩71,116 | ₩71,116 | ₩69,205 | ₩70,287 | -1.16% | 10.1만 |
|---|
| 2026.04.14 | ₩70,475 | ₩72,732 | ₩70,100 | ₩70,341 | -0.19% | 9.8만 |
|---|
| 2026.04.13 | ₩68,337 | ₩71,490 | ₩66,533 | ₩70,475 | +3.13% | 11.1만 |
|---|
| 2026.04.10 | ₩69,473 | ₩70,141 | ₩67,455 | ₩67,869 | -2.31% | 20.8만 |
|---|
| 2026.04.09 | ₩66,386 | ₩68,724 | ₩66,132 | ₩68,324 | +2.92% | 4.9만 |
|---|
| 2026.04.08 | ₩66,654 | ₩68,137 | ₩66,132 | ₩66,974 | +0.48% | 5.2만 |
|---|
| 2026.04.07 | ₩64,142 | ₩65,117 | ₩63,260 | ₩63,688 | -0.71% | 7.4만 |
|---|
| 2026.04.06 | ₩63,167 | ₩65,464 | ₩63,167 | ₩64,783 | +2.56% | 4.3만 |
|---|
| 2026.04.02 | ₩61,978 | ₩64,128 | ₩61,884 | ₩63,754 | +2.87% | 3만 |
|---|
| 2026.04.01 | ₩63,233 | ₩63,688 | ₩62,151 | ₩63,167 | -0.11% | 8.6만 |
|---|
| 2026.03.31 | ₩60,668 | ₩62,124 | ₩60,481 | ₩61,857 | +1.96% | 4.3만 |
|---|
| 2026.03.30 | ₩61,550 | ₩61,724 | ₩59,800 | ₩59,827 | -2.80% | 12.9만 |
|---|
| 2026.03.27 | ₩62,018 | ₩63,394 | ₩61,590 | ₩62,084 | +0.11% | 7.5만 |
|---|
| 2026.03.26 | ₩64,823 | ₩65,331 | ₩62,418 | ₩62,418 | -3.71% | 6.6만 |
|---|
| 2026.03.25 | ₩65,384 | ₩66,186 | ₩64,796 | ₩65,184 | -0.31% | 6.2만 |
|---|
| 2026.03.24 | ₩64,275 | ₩65,839 | ₩63,754 | ₩64,476 | +0.31% | 10.5만 |
|---|
| 2026.03.23 | ₩65,972 | ₩66,533 | ₩64,382 | ₩65,451 | -0.79% | 5.2만 |
|---|
| 2026.03.20 | ₩67,843 | ₩67,843 | ₩65,491 | ₩65,892 | -2.88% | 7.7만 |
|---|
| 2026.03.19 | ₩66,159 | ₩67,749 | ₩66,132 | ₩67,348 | +1.80% | 5.8만 |
|---|
| 2026.03.18 | ₩65,652 | ₩67,455 | ₩61,470 | ₩66,613 | +1.47% | 24.6만 |
|---|
| 2026.03.17 | ₩67,469 | ₩68,831 | ₩62,552 | ₩65,531 | -2.87% | 27.8만 |
|---|
| 2026.03.16 | ₩66,627 | ₩68,390 | ₩65,732 | ₩67,469 | +1.26% | 15.5만 |
|---|
| 2026.03.13 | ₩69,473 | ₩78,157 | ₩64,476 | ₩67,602 | -2.69% | 68.8만 |
|---|
| 2026.03.12 | ₩68,137 | ₩68,471 | ₩58,784 | ₩59,199 | -13.12% | 42.3만 |
|---|
| 2026.03.11 | ₩70,221 | ₩71,383 | ₩70,221 | ₩71,183 | +1.37% | 3.9만 |
|---|
| 2026.03.10 | ₩70,434 | ₩72,465 | ₩69,940 | ₩70,875 | +0.63% | 8.3만 |
|---|
| 2026.03.09 | ₩71,477 | ₩71,610 | ₩70,448 | ₩70,875 | -0.84% | 5.4만 |
|---|
| 2026.03.06 | ₩83,982 | ₩83,982 | ₩70,688 | ₩72,145 | -14.09% | 32.4만 |
|---|
| 2026.03.05 | ₩72,532 | ₩72,853 | ₩70,528 | ₩71,049 | -2.04% | 9.9만 |
|---|
| 2026.03.04 | ₩71,209 | ₩73,467 | ₩71,209 | ₩73,120 | +2.68% | 4.3만 |
|---|
| 2026.03.03 | ₩72,879 | ₩73,587 | ₩69,553 | ₩70,889 | -2.73% | 6.9만 |
|---|
| 2026.03.02 | ₩73,507 | ₩75,712 | ₩70,849 | ₩74,870 | +1.85% | 9.4만 |
|---|
| 2026.02.27 | ₩73,080 | ₩75,618 | ₩72,946 | ₩74,670 | +2.18% | 5만 |
|---|
| 2026.02.26 | ₩74,990 | ₩75,217 | ₩73,454 | ₩74,068 | -1.23% | 5.6만 |
|---|
| 2026.02.25 | ₩74,883 | ₩75,939 | ₩74,817 | ₩75,338 | +0.61% | 5.8만 |
|---|
| 2026.02.24 | ₩74,282 | ₩74,643 | ₩72,519 | ₩74,376 | +0.13% | 5.8만 |
|---|
| 2026.02.23 | ₩74,817 | ₩76,153 | ₩73,587 | ₩74,255 | -0.75% | 7.7만 |
|---|
| 2026.02.20 | ₩74,149 | ₩75,805 | ₩73,587 | ₩75,137 | +1.33% | 4.2만 |
|---|
| 2026.02.19 | ₩72,519 | ₩74,616 | ₩72,479 | ₩74,269 | +2.41% | 8.5만 |
|---|
| 2026.02.18 | ₩70,568 | ₩73,668 | ₩69,913 | ₩73,173 | +3.69% | 5.3만 |
|---|
| 2026.02.17 | ₩70,074 | ₩71,477 | ₩69,980 | ₩70,141 | +0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩70,955 | ₩72,479 | ₩69,486 | ₩70,074 | -1.24% | 7.6만 |
|---|
| 2026.02.12 | ₩74,095 | ₩74,149 | ₩69,740 | ₩71,156 | -3.97% | 5.8만 |
|---|
| 2026.02.11 | ₩73,147 | ₩75,070 | ₩73,147 | ₩74,149 | +1.37% | 16.2만 |
|---|
| 2026.02.10 | ₩71,610 | ₩72,465 | ₩70,795 | ₩72,265 | +0.91% | 7.1만 |
|---|
| 2026.02.09 | ₩70,100 | ₩71,864 | ₩69,646 | ₩71,610 | +2.15% | 8.2만 |
|---|
| 2026.02.06 | ₩69,593 | ₩71,209 | ₩69,446 | ₩70,301 | +1.02% | 4.2만 |
|---|
| 2026.02.05 | ₩70,207 | ₩70,488 | ₩69,179 | ₩69,513 | -0.99% | 5.4만 |
|---|
| 2026.02.04 | ₩70,902 | ₩71,717 | ₩70,581 | ₩70,768 | -0.19% | 5만 |
|---|
| 2026.02.03 | ₩71,356 | ₩72,145 | ₩70,608 | ₩70,902 | -0.64% | 10.5만 |
|---|
| 2026.02.02 | ₩72,946 | ₩73,334 | ₩70,822 | ₩71,316 | -2.23% | 6.3만 |
|---|
| 2026.01.30 | ₩73,334 | ₩74,015 | ₩72,866 | ₩73,000 | -0.46% | 8.3만 |
|---|
| 2026.01.29 | ₩72,479 | ₩75,204 | ₩72,238 | ₩74,442 | +2.71% | 6.5만 |
|---|
| 2026.01.28 | ₩72,292 | ₩72,946 | ₩71,917 | ₩72,238 | -0.07% | 7.3만 |
|---|
| 2026.01.27 | ₩72,479 | ₩73,133 | ₩71,637 | ₩72,292 | -0.26% | 4.6만 |
|---|
| 2026.01.26 | ₩71,931 | ₩73,347 | ₩71,477 | ₩72,064 | +0.19% | 7.3만 |
|---|
| 2026.01.23 | ₩73,855 | ₩74,269 | ₩72,064 | ₩72,198 | -2.24% | 5.5만 |
|---|
| 2026.01.22 | ₩72,879 | ₩75,485 | ₩72,292 | ₩73,855 | +1.34% | 17.1만 |
|---|
| 2026.01.21 | ₩71,957 | ₩73,320 | ₩71,770 | ₩72,278 | +0.45% | 6만 |
|---|
| 2026.01.20 | ₩71,623 | ₩72,813 | ₩71,062 | ₩72,171 | +0.76% | 9.5만 |
|---|
| 2026.01.16 | ₩72,879 | ₩73,734 | ₩72,465 | ₩72,813 | -0.09% | 8.3만 |
|---|
| 2026.01.15 | ₩72,813 | ₩74,322 | ₩72,813 | ₩72,960 | +0.20% | 8.7만 |
|---|
| 2026.01.14 | ₩71,089 | ₩73,307 | ₩71,089 | ₩72,251 | +1.64% | 11.2만 |
|---|
| 2026.01.13 | ₩69,686 | ₩73,855 | ₩69,446 | ₩71,370 | +2.42% | 12.8만 |
|---|
| 2026.01.12 | ₩69,473 | ₩71,089 | ₩69,312 | ₩69,473 | 0.00% | 8.1만 |
|---|
| 2026.01.09 | ₩69,179 | ₩70,475 | ₩68,938 | ₩69,526 | +0.50% | 5만 |
|---|
| 2026.01.08 | ₩69,740 | ₩70,074 | ₩68,524 | ₩69,473 | -0.38% | 5.9만 |
|---|
| 2026.01.07 | ₩70,448 | ₩70,942 | ₩69,660 | ₩70,007 | -0.63% | 4.2만 |
|---|
| 2026.01.06 | ₩69,807 | ₩71,022 | ₩69,807 | ₩70,768 | +1.38% | 8만 |
|---|
| 2026.01.05 | ₩70,581 | ₩71,156 | ₩69,432 | ₩69,793 | -1.12% | 7.1만 |
|---|
| 2026.01.02 | ₩70,528 | ₩70,809 | ₩69,539 | ₩70,408 | -0.17% | 7.7만 |
|---|
| 2025.12.31 | ₩70,381 | ₩71,049 | ₩69,686 | ₩70,234 | -0.21% | 5.8만 |
|---|
| 2025.12.30 | ₩70,261 | ₩71,129 | ₩70,261 | ₩70,688 | +0.61% | 3.1만 |
|---|
| 2025.12.29 | ₩70,047 | ₩70,809 | ₩69,606 | ₩70,167 | +0.17% | 5.7만 |
|---|
| 2025.12.26 | ₩70,795 | ₩71,316 | ₩70,274 | ₩70,368 | -0.60% | 2.5만 |
|---|
| 2025.12.24 | ₩69,713 | ₩71,169 | ₩69,526 | ₩70,475 | +1.09% | 2.4만 |
|---|
| 2025.12.23 | ₩70,141 | ₩70,782 | ₩69,900 | ₩70,194 | +0.08% | 2.7만 |
|---|
| 2025.12.22 | ₩68,671 | ₩70,475 | ₩68,524 | ₩70,408 | +2.53% | 5.3만 |
|---|
| 2025.12.19 | ₩70,141 | ₩70,314 | ₩68,497 | ₩68,805 | -1.90% | 27.8만 |
|---|
| 2025.12.18 | ₩69,847 | ₩72,692 | ₩69,766 | ₩69,873 | +0.04% | 9.7만 |
|---|
| 2025.12.17 | ₩70,942 | ₩71,784 | ₩69,807 | ₩70,074 | -1.22% | 8.3만 |
|---|
| 2025.12.16 | ₩70,141 | ₩72,051 | ₩70,141 | ₩70,942 | +1.14% | 12.9만 |
|---|
| 2025.12.15 | ₩68,324 | ₩70,461 | ₩67,682 | ₩69,927 | +2.35% | 7.5만 |
|---|
| 2025.12.12 | ₩67,295 | ₩69,005 | ₩67,295 | ₩68,324 | +1.53% | 11.9만 |
|---|
| 2025.12.11 | ₩67,869 | ₩68,698 | ₩66,961 | ₩68,030 | +0.24% | 5만 |
|---|
| 2025.12.10 | ₩66,694 | ₩68,858 | ₩66,694 | ₩67,949 | +1.88% | 5.9만 |
|---|
| 2025.12.09 | ₩67,402 | ₩67,722 | ₩66,560 | ₩67,388 | -0.02% | 8.5만 |
|---|
| 2025.12.08 | ₩67,549 | ₩67,869 | ₩66,881 | ₩67,402 | -0.22% | 4.1만 |
|---|
| 2025.12.05 | ₩66,533 | ₩67,615 | ₩66,533 | ₩67,255 | +1.08% | 6.6만 |
|---|
| 2025.12.04 | ₩65,598 | ₩68,043 | ₩65,598 | ₩67,322 | +2.63% | 6.2만 |
|---|
| 2025.12.03 | ₩68,537 | ₩68,698 | ₩65,037 | ₩65,692 | -4.15% | 7.8만 |
|---|
| 2025.12.02 | ₩69,459 | ₩70,809 | ₩69,285 | ₩69,459 | 0.00% | 5만 |
|---|
| 2025.12.01 | ₩70,809 | ₩70,809 | ₩68,644 | ₩69,459 | -1.91% | 18만 |
|---|
| 2025.11.28 | ₩71,209 | ₩73,026 | ₩70,942 | ₩71,330 | +0.17% | 3.8만 |
|---|
| 2025.11.26 | ₩71,557 | ₩72,198 | ₩70,501 | ₩71,089 | -0.65% | 5.7만 |
|---|
| 2025.11.25 | ₩72,078 | ₩74,215 | ₩70,621 | ₩71,316 | -1.06% | 22.6만 |
|---|
| 2025.11.24 | ₩69,927 | ₩71,597 | ₩68,871 | ₩69,459 | -0.67% | 10.7만 |
|---|
| 2025.11.21 | ₩67,575 | ₩70,528 | ₩67,575 | ₩70,181 | +3.86% | 11.3만 |
|---|
| 2025.11.20 | ₩68,137 | ₩70,141 | ₩67,402 | ₩68,831 | +1.02% | 18만 |
|---|
| 2025.11.19 | ₩67,362 | ₩70,354 | ₩66,199 | ₩69,499 | +3.17% | 21.8만 |
|---|
| 2025.11.18 | ₩64,796 | ₩66,961 | ₩64,316 | ₩66,373 | +2.43% | 8.2만 |
|---|
| 2025.11.17 | ₩64,623 | ₩66,466 | ₩62,899 | ₩64,877 | +0.39% | 12.5만 |
|---|
| 2025.11.14 | ₩62,792 | ₩65,144 | ₩62,044 | ₩64,329 | +2.45% | 6.9만 |
|---|
| 2025.11.13 | ₩63,527 | ₩65,077 | ₩63,327 | ₩64,676 | +1.81% | 5만 |
|---|
| 2025.11.12 | ₩64,329 | ₩65,625 | ₩62,686 | ₩63,233 | -1.70% | 12만 |
|---|
| 2025.11.11 | ₩66,146 | ₩67,108 | ₩64,289 | ₩64,289 | -2.81% | 12.1만 |
|---|
| 2025.11.10 | ₩65,705 | ₩68,805 | ₩64,329 | ₩66,801 | +1.67% | 32.2만 |
|---|
| 2025.11.07 | ₩58,571 | ₩59,639 | ₩56,914 | ₩58,210 | -0.62% | 19.3만 |
|---|
| 2025.11.06 | ₩62,739 | ₩63,420 | ₩59,586 | ₩59,813 | -4.66% | 10.8만 |
|---|
| 2025.11.05 | ₩61,189 | ₩63,875 | ₩60,695 | ₩61,804 | +1.00% | 9.2만 |
|---|
| 2025.11.04 | ₩63,247 | ₩63,835 | ₩59,720 | ₩60,748 | -3.95% | 10.4만 |
|---|
| 2025.11.03 | ₩65,304 | ₩65,451 | ₩63,060 | ₩64,249 | -1.62% | 8.9만 |
|---|
| 2025.10.31 | ₩63,460 | ₩65,438 | ₩63,460 | ₩64,329 | +1.37% | 5.5만 |
|---|
| 2025.10.30 | ₩64,650 | ₩65,464 | ₩62,592 | ₩63,541 | -1.72% | 10만 |
|---|
| 2025.10.29 | ₩65,264 | ₩66,012 | ₩61,790 | ₩63,941 | -2.03% | 19.4만 |
|---|
| 2025.10.28 | ₩67,589 | ₩67,589 | ₩65,598 | ₩66,026 | -2.31% | 4.7만 |
|---|
| 2025.10.27 | ₩67,495 | ₩67,829 | ₩66,400 | ₩67,081 | -0.61% | 8.8만 |
|---|
| 2025.10.24 | ₩67,589 | ₩68,537 | ₩67,335 | ₩67,495 | -0.14% | 5.9만 |
|---|
| 2025.10.23 | ₩69,139 | ₩69,139 | ₩66,667 | ₩67,589 | -2.24% | 9.1만 |
|---|
| 2025.10.22 | ₩68,671 | ₩69,807 | ₩67,375 | ₩67,762 | -1.32% | 6.9만 |
|---|
| 2025.10.21 | ₩71,062 | ₩71,062 | ₩68,137 | ₩68,698 | -3.33% | 11만 |
|---|
| 2025.10.20 | ₩69,780 | ₩71,744 | ₩69,619 | ₩71,062 | +1.84% | 8.1만 |
|---|
| 2025.10.17 | ₩71,503 | ₩72,746 | ₩69,379 | ₩69,392 | -2.95% | 13.5만 |
|---|
| 2025.10.16 | ₩69,486 | ₩74,055 | ₩69,486 | ₩73,414 | +5.65% | 19.3만 |
|---|
| 2025.10.15 | ₩65,905 | ₩70,154 | ₩65,905 | ₩68,978 | +4.66% | 16.9만 |
|---|
| 2025.10.14 | ₩65,732 | ₩66,814 | ₩65,077 | ₩65,264 | -0.71% | 6.5만 |
|---|
| 2025.10.13 | ₩67,148 | ₩68,243 | ₩65,865 | ₩66,173 | -1.45% | 4.4만 |
|---|
| 2025.10.10 | ₩68,791 | ₩69,459 | ₩66,453 | ₩67,255 | -2.23% | 9.5만 |
|---|