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 | ₩101,937 | ₩105,223 | ₩100,515 | ₩103,037 | +1.08% | 94.1만 |
| 2026.09.28–2026.10.02 | ₩99,522 | ₩105,747 | ₩91,125 | ₩101,467 | +1.95% | 88.6만 |
| 2026.09.21–2026.09.25 | ₩93,338 | ₩100,609 | ₩91,956 | ₩98,623 | +5.66% | 107.9만 |
| 2026.09.14–2026.09.18 | ₩90,400 | ₩95,377 | ₩90,172 | ₩92,064 | +1.84% | 109.6만 |
| 2026.09.08–2026.09.11 | ₩86,121 | ₩93,231 | ₩85,839 | ₩91,044 | +5.72% | 78.6만 |
| 2026.08.31–2026.09.04 | ₩81,614 | ₩90,360 | ₩80,460 | ₩86,135 | +5.54% | 61.6만 |
| 2026.08.24–2026.08.28 | ₩79,642 | ₩85,155 | ₩79,307 | ₩81,614 | +2.48% | 45.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,219 |
| ₩73,780 |
| ₩79,655 |
| +4.18% |
| 39.3만 |
| 2026.08.10–2026.08.14 | ₩75,939 | ₩77,455 | ₩73,874 | ₩76,570 | +0.83% | 37.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,896 | ₩76,852 | ₩69,755 | ₩76,597 | +8.04% | 45.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,897 | ₩72,948 | ₩67,515 | ₩70,144 | +1.81% | 50.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,313 | ₩72,371 | ₩68,414 | ₩68,427 | -1.28% | 36만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,170 | ₩72,318 | ₩68,588 | ₩69,246 | -4.05% | 24.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,426 | ₩73,565 | ₩69,246 | ₩71,499 | +1.52% | 65.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,299 | ₩71,083 | ₩68,414 | ₩69,755 | +0.66% | 29.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,085 | ₩70,426 | ₩65,838 | ₩69,299 | +0.31% | 38.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,083 | ₩72,385 | ₩68,508 | ₩69,796 | -1.81% | 31.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,951 | ₩71,016 | ₩64,658 | ₩70,319 | +1.98% | 43.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩75,000 | ₩75,470 | ₩64,792 | ₩68,951 | -8.07% | 47.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,463 | ₩77,697 | ₩73,203 | ₩75,309 | -1.51% | 20만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,036 | ₩76,463 | ₩71,365 | ₩75,671 | +5.05% | 44.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,180 | ₩76,811 | ₩66,201 | ₩72,827 | +8.41% | 106만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,488 | ₩68,548 | ₩64,497 | ₩66,402 | -1.61% | 47.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,097 | ₩71,915 | ₩65,771 | ₩67,462 | -5.11% | 23.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,740 | ₩75,470 | ₩69,890 | ₩71,097 | -3.58% | 60.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,615 | ₩74,397 | ₩66,804 | ₩73,297 | +6.82% | 44만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,424 | ₩70,426 | ₩63,424 | ₩68,146 | +7.45% | 42.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,801 | ₩64,390 | ₩60,043 | ₩64,014 | +3.58% | 28.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,241 | ₩66,804 | ₩61,841 | ₩62,337 | -5.89% | 36만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,898 | ₩69,112 | ₩61,720 | ₩66,160 | -1.10% | 81.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,768 | ₩78,475 | ₩59,024 | ₩67,877 | -5.42% | 128.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,807 | ₩84,324 | ₩69,836 | ₩72,438 | -1.85% | 62.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,121 | ₩76,463 | ₩72,814 | ₩74,974 | -0.20% | 29.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,359 | ₩76,114 | ₩70,198 | ₩75,443 | +7.23% | 21.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,386 | ₩75,376 | ₩69,769 | ₩70,359 | -0.04% | 44.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,243 | ₩73,632 | ₩69,460 | ₩70,587 | -3.63% | 31.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,224 | ₩75,510 | ₩71,768 | ₩73,297 | +1.49% | 33.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,915 | ₩75,792 | ₩71,352 | ₩72,492 | +0.80% | 38만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,755 | ₩74,625 | ₩69,594 | ₩73,109 | +4.81% | 49만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,869 | ₩71,446 | ₩68,803 | ₩69,809 | -1.50% | 30.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,332 | ₩71,419 | ₩69,822 | ₩70,694 | +0.51% | 22.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,951 | ₩71,607 | ₩68,803 | ₩70,654 | +2.47% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,602 | ₩72,988 | ₩67,958 | ₩69,085 | +0.70% | 66.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,824 | ₩69,286 | ₩66,831 | ₩68,602 | +1.15% | 35.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,097 | ₩71,097 | ₩65,302 | ₩67,529 | -5.02% | 43.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,211 | ₩74,518 | ₩69,152 | ₩71,620 | +2.01% | 42.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,886 | ₩70,815 | ₩63,155 | ₩70,466 | +8.60% | 71.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,973 | ₩69,085 | ₩62,297 | ₩64,591 | -2.09% | 68.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,570 | ₩65,718 | ₩57,146 | ₩58,447 | -10.86% | 58.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,770 | ₩68,105 | ₩62,042 | ₩64,591 | -4.69% | 48.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,064 | ₩72,036 | ₩66,938 | ₩67,770 | -3.27% | 41.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,421 | ₩74,357 | ₩65,342 | ₩69,675 | +3.34% | 60.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,071 | ₩69,742 | ₩66,724 | ₩67,529 | -2.23% | 9.5만 |
|---|