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 | ₩101,724 | ₩103,514 | ₩101,724 | ₩102,606 | +0.87% | 14만 |
| 2026.10.08 | ₩103,113 | ₩104,142 | ₩101,858 | ₩102,953 | -0.16% | 23.2만 |
| 2026.10.07 | ₩102,058 | ₩104,783 | ₩100,094 | ₩103,113 | +1.03% | 22만 |
| 2026.10.06 | ₩103,180 | ₩103,207 | ₩100,362 | ₩102,072 | -1.07% | 12.5만 |
| 2026.10.05 | ₩101,510 | ₩103,514 | ₩101,323 | ₩102,793 | +1.26% | 22.4만 |
| 2026.10.02 | ₩101,364 | ₩105,304 | ₩100,522 | ₩101,043 | -0.32% | 19.2만 |
| 2026.10.01 | ₩98,839 | ₩100,482 | ₩98,398 | ₩98,745 | -0.09% | 9.5만 |
| 2026.09.30 | ₩98,398 | ₩101,564 | ₩96,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,759 |
| +0.37% |
| 20.5만 |
| 2026.09.29 | ₩96,301 | ₩100,121 | ₩93,469 | ₩98,812 | +2.61% | 27.9만 |
|---|
| 2026.09.28 | ₩99,106 | ₩99,654 | ₩90,744 | ₩92,721 | -6.44% | 11.5만 |
|---|
| 2026.09.25 | ₩98,158 | ₩100,188 | ₩97,904 | ₩98,211 | +0.05% | 19.2만 |
|---|
| 2026.09.24 | ₩93,990 | ₩98,572 | ₩93,990 | ₩96,902 | +3.10% | 26.8만 |
|---|
| 2026.09.23 | ₩93,509 | ₩94,577 | ₩91,572 | ₩93,990 | +0.51% | 24.6만 |
|---|
| 2026.09.22 | ₩93,509 | ₩93,789 | ₩91,919 | ₩92,667 | -0.90% | 19.4만 |
|---|
| 2026.09.21 | ₩92,948 | ₩94,056 | ₩92,173 | ₩93,068 | +0.13% | 17.9만 |
|---|
| 2026.09.18 | ₩92,066 | ₩94,698 | ₩91,572 | ₩91,679 | -0.42% | 25.7만 |
|---|
| 2026.09.17 | ₩92,213 | ₩94,978 | ₩91,812 | ₩91,919 | -0.32% | 17.1만 |
|---|
| 2026.09.16 | ₩91,505 | ₩92,694 | ₩89,929 | ₩91,518 | +0.01% | 20.2만 |
|---|
| 2026.09.15 | ₩91,719 | ₩92,974 | ₩90,570 | ₩91,839 | +0.13% | 21.1만 |
|---|
| 2026.09.14 | ₩90,022 | ₩92,413 | ₩89,795 | ₩91,933 | +2.12% | 25.6만 |
|---|
| 2026.09.11 | ₩92,333 | ₩92,333 | ₩89,501 | ₩90,663 | -1.81% | 9.8만 |
|---|
| 2026.09.10 | ₩86,830 | ₩92,841 | ₩85,761 | ₩92,387 | +6.40% | 27.1만 |
|---|
| 2026.09.09 | ₩86,028 | ₩87,538 | ₩86,001 | ₩86,830 | +0.93% | 21만 |
|---|
| 2026.09.08 | ₩85,761 | ₩87,017 | ₩85,480 | ₩86,603 | +0.98% | 20.7만 |
|---|
| 2026.09.04 | ₩88,726 | ₩89,982 | ₩85,053 | ₩85,774 | -3.33% | 17.3만 |
|---|
| 2026.09.03 | ₩88,165 | ₩88,927 | ₩86,522 | ₩88,499 | +0.38% | 9.7만 |
|---|
| 2026.09.02 | ₩83,383 | ₩88,125 | ₩82,822 | ₩87,858 | +5.37% | 16.7만 |
|---|
| 2026.09.01 | ₩81,713 | ₩83,250 | ₩81,219 | ₩83,250 | +1.88% | 8.9만 |
|---|
| 2026.08.31 | ₩81,273 | ₩82,822 | ₩80,124 | ₩82,662 | +1.71% | 9만 |
|---|
| 2026.08.28 | ₩80,164 | ₩81,793 | ₩80,164 | ₩81,273 | +1.38% | 5.4만 |
|---|
| 2026.08.27 | ₩80,818 | ₩82,087 | ₩78,975 | ₩80,685 | -0.17% | 7.5만 |
|---|
| 2026.08.26 | ₩83,223 | ₩84,799 | ₩80,471 | ₩80,711 | -3.02% | 6.9만 |
|---|
| 2026.08.25 | ₩81,647 | ₩84,064 | ₩80,805 | ₩83,276 | +2.00% | 10.4만 |
|---|
| 2026.08.24 | ₩79,309 | ₩81,940 | ₩79,082 | ₩81,687 | +3.00% | 15.4만 |
|---|
| 2026.08.21 | ₩75,862 | ₩79,883 | ₩75,475 | ₩79,322 | +4.56% | 13만 |
|---|
| 2026.08.20 | ₩75,315 | ₩76,009 | ₩75,128 | ₩75,381 | +0.09% | 4.4만 |
|---|
| 2026.08.19 | ₩75,047 | ₩76,063 | ₩75,047 | ₩75,315 | +0.36% | 5.8만 |
|---|
| 2026.08.18 | ₩75,969 | ₩76,677 | ₩73,471 | ₩74,927 | -1.37% | 6만 |
|---|
| 2026.08.17 | ₩76,143 | ₩76,918 | ₩75,902 | ₩76,784 | +0.84% | 10.1만 |
|---|
| 2026.08.14 | ₩76,143 | ₩76,637 | ₩75,876 | ₩76,250 | +0.14% | 4.3만 |
|---|
| 2026.08.13 | ₩76,343 | ₩76,904 | ₩76,036 | ₩76,196 | -0.19% | 7.6만 |
|---|
| 2026.08.12 | ₩75,862 | ₩76,437 | ₩74,807 | ₩76,049 | +0.25% | 10.1만 |
|---|
| 2026.08.11 | ₩74,486 | ₩76,049 | ₩73,565 | ₩75,622 | +1.52% | 8.9만 |
|---|
| 2026.08.10 | ₩75,622 | ₩77,131 | ₩74,259 | ₩74,673 | -1.25% | 7만 |
|---|
| 2026.08.07 | ₩75,261 | ₩76,530 | ₩74,233 | ₩76,276 | +1.35% | 7.9만 |
|---|
| 2026.08.06 | ₩72,536 | ₩75,315 | ₩72,536 | ₩74,647 | +2.91% | 10.6만 |
|---|
| 2026.08.05 | ₩72,777 | ₩73,391 | ₩71,828 | ₩72,830 | +0.07% | 5.4만 |
|---|
| 2026.08.04 | ₩69,985 | ₩72,910 | ₩69,464 | ₩72,563 | +3.68% | 10.2만 |
|---|
| 2026.08.03 | ₩70,599 | ₩72,135 | ₩70,265 | ₩70,960 | +0.51% | 11.1만 |
|---|
| 2026.07.31 | ₩70,319 | ₩72,643 | ₩68,395 | ₩69,851 | -0.66% | 15.8만 |
|---|
| 2026.07.30 | ₩68,088 | ₩71,334 | ₩68,088 | ₩70,519 | +3.57% | 9.7만 |
|---|
| 2026.07.29 | ₩68,489 | ₩68,689 | ₩67,233 | ₩67,567 | -1.35% | 5.5만 |
|---|
| 2026.07.28 | ₩68,769 | ₩69,637 | ₩67,861 | ₩68,943 | +0.25% | 12.9만 |
|---|
| 2026.07.27 | ₩68,609 | ₩70,105 | ₩68,128 | ₩69,063 | +0.66% | 6.8만 |
|---|
| 2026.07.24 | ₩69,223 | ₩70,252 | ₩68,128 | ₩68,141 | -1.56% | 7.5만 |
|---|
| 2026.07.23 | ₩69,824 | ₩70,920 | ₩68,796 | ₩69,437 | -0.55% | 8.2만 |
|---|
| 2026.07.22 | ₩70,920 | ₩72,069 | ₩70,372 | ₩71,040 | +0.17% | 8.4만 |
|---|
| 2026.07.21 | ₩69,424 | ₩71,053 | ₩69,424 | ₩70,813 | +2.00% | 7.9만 |
|---|
| 2026.07.20 | ₩69,023 | ₩69,664 | ₩68,462 | ₩69,050 | +0.04% | 4.2만 |
|---|
| 2026.07.17 | ₩68,475 | ₩69,651 | ₩68,302 | ₩68,956 | +0.70% | 4.3만 |
|---|
| 2026.07.16 | ₩69,971 | ₩70,759 | ₩68,529 | ₩68,929 | -1.49% | 5만 |
|---|
| 2026.07.15 | ₩70,265 | ₩70,666 | ₩68,956 | ₩69,798 | -0.67% | 5.2만 |
|---|
| 2026.07.14 | ₩71,000 | ₩71,454 | ₩69,758 | ₩70,345 | -0.92% | 5만 |
|---|
| 2026.07.13 | ₩71,868 | ₩72,015 | ₩69,477 | ₩69,530 | -3.25% | 4.6만 |
|---|
| 2026.07.10 | ₩72,483 | ₩72,509 | ₩71,200 | ₩71,200 | -1.77% | 2.1만 |
|---|
| 2026.07.09 | ₩71,801 | ₩72,269 | ₩70,078 | ₩71,895 | +0.13% | 3.5만 |
|---|
| 2026.07.08 | ₩69,584 | ₩72,269 | ₩68,956 | ₩71,801 | +3.19% | 7.7만 |
|---|
| 2026.07.07 | ₩71,628 | ₩73,257 | ₩69,090 | ₩69,597 | -2.83% | 17.7만 |
|---|
| 2026.07.06 | ₩70,132 | ₩71,467 | ₩70,065 | ₩70,973 | +1.20% | 35만 |
|---|
| 2026.07.02 | ₩70,479 | ₩70,786 | ₩68,796 | ₩69,464 | -1.44% | 8.1만 |
|---|
| 2026.07.01 | ₩69,464 | ₩70,212 | ₩68,542 | ₩69,878 | +0.60% | 6.9만 |
|---|
| 2026.06.30 | ₩69,237 | ₩70,011 | ₩68,128 | ₩69,744 | +0.73% | 10.9만 |
|---|
| 2026.06.29 | ₩69,009 | ₩69,784 | ₩68,408 | ₩69,410 | +0.58% | 3.9만 |
|---|
| 2026.06.26 | ₩68,702 | ₩69,878 | ₩68,475 | ₩69,009 | +0.45% | 7.7만 |
|---|
| 2026.06.25 | ₩69,237 | ₩70,132 | ₩68,529 | ₩68,756 | -0.69% | 8.6만 |
|---|
| 2026.06.24 | ₩67,914 | ₩69,450 | ₩67,460 | ₩68,876 | +1.42% | 6.3만 |
|---|
| 2026.06.23 | ₩66,338 | ₩69,130 | ₩65,563 | ₩69,130 | +4.21% | 5.7만 |
|---|
| 2026.06.22 | ₩68,796 | ₩68,796 | ₩65,590 | ₩67,366 | -2.08% | 10.4만 |
|---|
| 2026.06.18 | ₩69,597 | ₩70,759 | ₩68,782 | ₩69,504 | -0.13% | 6.8만 |
|---|
| 2026.06.17 | ₩70,679 | ₩70,973 | ₩69,490 | ₩70,092 | -0.83% | 11만 |
|---|
| 2026.06.16 | ₩69,731 | ₩70,987 | ₩68,221 | ₩70,572 | +1.21% | 8.2만 |
|---|
| 2026.06.15 | ₩70,786 | ₩72,082 | ₩69,464 | ₩69,758 | -1.45% | 5.5만 |
|---|
| 2026.06.12 | ₩68,114 | ₩70,719 | ₩68,061 | ₩70,025 | +2.80% | 4.5만 |
|---|
| 2026.06.11 | ₩64,454 | ₩67,807 | ₩64,387 | ₩67,447 | +4.64% | 6.6만 |
|---|
| 2026.06.10 | ₩65,456 | ₩68,128 | ₩65,189 | ₩66,084 | +0.96% | 11.9만 |
|---|
| 2026.06.09 | ₩67,046 | ₩68,208 | ₩65,015 | ₩65,817 | -1.83% | 11.1만 |
|---|
| 2026.06.08 | ₩68,662 | ₩69,464 | ₩65,042 | ₩65,470 | -4.65% | 9.8만 |
|---|
| 2026.06.05 | ₩67,954 | ₩68,849 | ₩64,521 | ₩68,662 | +1.04% | 14.8만 |
|---|
| 2026.06.04 | ₩70,292 | ₩70,292 | ₩66,926 | ₩68,836 | -2.07% | 16.8만 |
|---|
| 2026.06.03 | ₩73,471 | ₩73,872 | ₩69,771 | ₩70,279 | -4.35% | 7.8만 |
|---|
| 2026.06.02 | ₩73,591 | ₩74,193 | ₩73,338 | ₩73,872 | +0.38% | 2.7만 |
|---|
| 2026.06.01 | ₩74,687 | ₩75,154 | ₩73,004 | ₩73,591 | -1.47% | 5.7만 |
|---|
| 2026.05.29 | ₩74,820 | ₩76,143 | ₩73,351 | ₩74,994 | +0.23% | 6만 |
|---|
| 2026.05.28 | ₩76,143 | ₩77,372 | ₩75,288 | ₩75,555 | -0.77% | 3.8만 |
|---|
| 2026.05.27 | ₩75,074 | ₩77,372 | ₩74,313 | ₩76,864 | +2.38% | 3.9만 |
|---|
| 2026.05.26 | ₩76,143 | ₩76,143 | ₩72,897 | ₩75,368 | -1.02% | 6.5만 |
|---|
| 2026.05.22 | ₩75,742 | ₩76,143 | ₩74,807 | ₩75,355 | -0.51% | 7.4만 |
|---|
| 2026.05.21 | ₩72,590 | ₩76,143 | ₩72,590 | ₩75,742 | +4.34% | 11.1만 |
|---|
| 2026.05.20 | ₩73,859 | ₩75,368 | ₩72,069 | ₩73,618 | -0.33% | 9.4만 |
|---|
| 2026.05.19 | ₩72,189 | ₩74,794 | ₩72,189 | ₩74,059 | +2.59% | 7.5만 |
|---|
| 2026.05.18 | ₩71,735 | ₩73,778 | ₩71,067 | ₩72,897 | +1.62% | 8.9만 |
|---|
| 2026.05.15 | ₩72,135 | ₩73,471 | ₩69,905 | ₩72,523 | +0.54% | 10.3만 |
|---|
| 2026.05.14 | ₩76,143 | ₩76,490 | ₩71,855 | ₩72,028 | -5.40% | 8.7만 |
|---|
| 2026.05.13 | ₩71,347 | ₩76,143 | ₩70,132 | ₩75,996 | +6.52% | 30.2만 |
|---|
| 2026.05.12 | ₩66,819 | ₩67,714 | ₩66,124 | ₩66,792 | -0.04% | 31.8만 |
|---|
| 2026.05.11 | ₩66,899 | ₩69,009 | ₩65,924 | ₩66,832 | -0.10% | 25만 |
|---|
| 2026.05.08 | ₩65,136 | ₩68,034 | ₩64,227 | ₩66,124 | +1.52% | 20.7만 |
|---|
| 2026.05.07 | ₩65,630 | ₩65,630 | ₩64,588 | ₩64,735 | -1.36% | 6.3만 |
|---|
| 2026.05.06 | ₩66,525 | ₩66,792 | ₩65,403 | ₩65,630 | -1.35% | 11.5만 |
|---|
| 2026.05.05 | ₩66,151 | ₩66,926 | ₩65,590 | ₩65,643 | -0.77% | 3.4만 |
|---|
| 2026.05.04 | ₩67,206 | ₩68,261 | ₩64,868 | ₩65,924 | -1.91% | 5.7만 |
|---|
| 2026.05.01 | ₩67,326 | ₩68,021 | ₩66,578 | ₩67,179 | -0.22% | 2.9만 |
|---|
| 2026.04.30 | ₩65,950 | ₩67,927 | ₩65,590 | ₩66,445 | +0.75% | 4.1만 |
|---|
| 2026.04.29 | ₩68,008 | ₩68,008 | ₩65,496 | ₩65,576 | -3.57% | 6.3만 |
|---|
| 2026.04.28 | ₩69,063 | ₩69,063 | ₩66,792 | ₩67,487 | -2.28% | 5.1만 |
|---|
| 2026.04.27 | ₩70,800 | ₩71,614 | ₩68,836 | ₩69,290 | -2.13% | 5.3만 |
|---|
| 2026.04.24 | ₩72,910 | ₩73,351 | ₩70,412 | ₩70,800 | -2.89% | 10.4만 |
|---|
| 2026.04.23 | ₩72,296 | ₩75,154 | ₩71,534 | ₩73,151 | +1.18% | 24만 |
|---|
| 2026.04.22 | ₩70,800 | ₩73,605 | ₩70,132 | ₩73,458 | +3.75% | 20만 |
|---|
| 2026.04.21 | ₩70,746 | ₩71,174 | ₩69,597 | ₩69,624 | -1.59% | 1.8만 |
|---|
| 2026.04.20 | ₩73,431 | ₩73,471 | ₩70,599 | ₩70,946 | -3.38% | 4.8만 |
|---|
| 2026.04.17 | ₩72,924 | ₩74,086 | ₩72,803 | ₩72,990 | +0.09% | 6.5만 |
|---|
| 2026.04.16 | ₩71,922 | ₩73,338 | ₩70,626 | ₩72,710 | +1.10% | 6.6만 |
|---|
| 2026.04.15 | ₩71,107 | ₩71,107 | ₩69,197 | ₩70,279 | -1.16% | 10.1만 |
|---|
| 2026.04.14 | ₩70,466 | ₩72,723 | ₩70,092 | ₩70,332 | -0.19% | 9.8만 |
|---|
| 2026.04.13 | ₩68,328 | ₩71,481 | ₩66,525 | ₩70,466 | +3.13% | 11.1만 |
|---|
| 2026.04.10 | ₩69,464 | ₩70,132 | ₩67,447 | ₩67,861 | -2.31% | 20.8만 |
|---|
| 2026.04.09 | ₩66,378 | ₩68,716 | ₩66,124 | ₩68,315 | +2.92% | 4.9만 |
|---|
| 2026.04.08 | ₩66,645 | ₩68,128 | ₩66,124 | ₩66,966 | +0.48% | 5.2만 |
|---|
| 2026.04.07 | ₩64,134 | ₩65,109 | ₩63,252 | ₩63,679 | -0.71% | 7.4만 |
|---|
| 2026.04.06 | ₩63,159 | ₩65,456 | ₩63,159 | ₩64,775 | +2.56% | 4.3만 |
|---|
| 2026.04.02 | ₩61,970 | ₩64,120 | ₩61,876 | ₩63,746 | +2.87% | 3만 |
|---|
| 2026.04.01 | ₩63,225 | ₩63,679 | ₩62,143 | ₩63,159 | -0.11% | 8.6만 |
|---|
| 2026.03.31 | ₩60,660 | ₩62,117 | ₩60,473 | ₩61,849 | +1.96% | 4.3만 |
|---|
| 2026.03.30 | ₩61,542 | ₩61,716 | ₩59,792 | ₩59,819 | -2.80% | 12.9만 |
|---|
| 2026.03.27 | ₩62,010 | ₩63,386 | ₩61,582 | ₩62,076 | +0.11% | 7.5만 |
|---|
| 2026.03.26 | ₩64,815 | ₩65,323 | ₩62,410 | ₩62,410 | -3.71% | 6.6만 |
|---|
| 2026.03.25 | ₩65,376 | ₩66,178 | ₩64,788 | ₩65,176 | -0.31% | 6.2만 |
|---|
| 2026.03.24 | ₩64,267 | ₩65,830 | ₩63,746 | ₩64,468 | +0.31% | 10.5만 |
|---|
| 2026.03.23 | ₩65,964 | ₩66,525 | ₩64,374 | ₩65,443 | -0.79% | 5.2만 |
|---|
| 2026.03.20 | ₩67,834 | ₩67,834 | ₩65,483 | ₩65,884 | -2.88% | 7.7만 |
|---|
| 2026.03.19 | ₩66,151 | ₩67,740 | ₩66,124 | ₩67,340 | +1.80% | 5.8만 |
|---|
| 2026.03.18 | ₩65,643 | ₩67,447 | ₩61,462 | ₩66,605 | +1.47% | 24.6만 |
|---|
| 2026.03.17 | ₩67,460 | ₩68,822 | ₩62,544 | ₩65,523 | -2.87% | 27.8만 |
|---|
| 2026.03.16 | ₩66,618 | ₩68,382 | ₩65,723 | ₩67,460 | +1.26% | 15.5만 |
|---|
| 2026.03.13 | ₩69,464 | ₩78,147 | ₩64,468 | ₩67,594 | -2.69% | 68.8만 |
|---|
| 2026.03.12 | ₩68,128 | ₩68,462 | ₩58,777 | ₩59,191 | -13.12% | 42.3만 |
|---|
| 2026.03.11 | ₩70,212 | ₩71,374 | ₩70,212 | ₩71,174 | +1.37% | 3.9만 |
|---|
| 2026.03.10 | ₩70,425 | ₩72,456 | ₩69,931 | ₩70,866 | +0.63% | 8.3만 |
|---|
| 2026.03.09 | ₩71,467 | ₩71,601 | ₩70,439 | ₩70,866 | -0.84% | 5.4만 |
|---|
| 2026.03.06 | ₩83,971 | ₩83,971 | ₩70,679 | ₩72,135 | -14.09% | 32.4만 |
|---|
| 2026.03.05 | ₩72,523 | ₩72,843 | ₩70,519 | ₩71,040 | -2.04% | 9.9만 |
|---|
| 2026.03.04 | ₩71,200 | ₩73,458 | ₩71,200 | ₩73,111 | +2.68% | 4.3만 |
|---|
| 2026.03.03 | ₩72,870 | ₩73,578 | ₩69,544 | ₩70,880 | -2.73% | 6.9만 |
|---|
| 2026.03.02 | ₩73,498 | ₩75,702 | ₩70,840 | ₩74,860 | +1.85% | 9.4만 |
|---|
| 2026.02.27 | ₩73,070 | ₩75,609 | ₩72,937 | ₩74,660 | +2.18% | 5만 |
|---|
| 2026.02.26 | ₩74,981 | ₩75,208 | ₩73,444 | ₩74,059 | -1.23% | 5.6만 |
|---|
| 2026.02.25 | ₩74,874 | ₩75,929 | ₩74,807 | ₩75,328 | +0.61% | 5.8만 |
|---|
| 2026.02.24 | ₩74,273 | ₩74,633 | ₩72,509 | ₩74,366 | +0.13% | 5.8만 |
|---|
| 2026.02.23 | ₩74,807 | ₩76,143 | ₩73,578 | ₩74,246 | -0.75% | 7.7만 |
|---|
| 2026.02.20 | ₩74,139 | ₩75,796 | ₩73,578 | ₩75,128 | +1.33% | 4.2만 |
|---|
| 2026.02.19 | ₩72,509 | ₩74,607 | ₩72,469 | ₩74,259 | +2.41% | 8.5만 |
|---|
| 2026.02.18 | ₩70,559 | ₩73,658 | ₩69,905 | ₩73,164 | +3.69% | 5.3만 |
|---|
| 2026.02.17 | ₩70,065 | ₩71,467 | ₩69,971 | ₩70,132 | +0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩70,946 | ₩72,469 | ₩69,477 | ₩70,065 | -1.24% | 7.6만 |
|---|
| 2026.02.12 | ₩74,086 | ₩74,139 | ₩69,731 | ₩71,147 | -3.97% | 5.8만 |
|---|
| 2026.02.11 | ₩73,137 | ₩75,061 | ₩73,137 | ₩74,139 | +1.37% | 16.2만 |
|---|
| 2026.02.10 | ₩71,601 | ₩72,456 | ₩70,786 | ₩72,256 | +0.91% | 7.1만 |
|---|
| 2026.02.09 | ₩70,092 | ₩71,855 | ₩69,637 | ₩71,601 | +2.15% | 8.2만 |
|---|
| 2026.02.06 | ₩69,584 | ₩71,200 | ₩69,437 | ₩70,292 | +1.02% | 4.2만 |
|---|
| 2026.02.05 | ₩70,198 | ₩70,479 | ₩69,170 | ₩69,504 | -0.99% | 5.4만 |
|---|
| 2026.02.04 | ₩70,893 | ₩71,708 | ₩70,572 | ₩70,759 | -0.19% | 5만 |
|---|
| 2026.02.03 | ₩71,347 | ₩72,135 | ₩70,599 | ₩70,893 | -0.64% | 10.5만 |
|---|
| 2026.02.02 | ₩72,937 | ₩73,324 | ₩70,813 | ₩71,307 | -2.23% | 6.3만 |
|---|
| 2026.01.30 | ₩73,324 | ₩74,006 | ₩72,857 | ₩72,990 | -0.46% | 8.3만 |
|---|
| 2026.01.29 | ₩72,469 | ₩75,194 | ₩72,229 | ₩74,433 | +2.71% | 6.5만 |
|---|
| 2026.01.28 | ₩72,282 | ₩72,937 | ₩71,908 | ₩72,229 | -0.07% | 7.3만 |
|---|
| 2026.01.27 | ₩72,469 | ₩73,124 | ₩71,628 | ₩72,282 | -0.26% | 4.6만 |
|---|
| 2026.01.26 | ₩71,922 | ₩73,338 | ₩71,467 | ₩72,055 | +0.19% | 7.3만 |
|---|
| 2026.01.23 | ₩73,845 | ₩74,259 | ₩72,055 | ₩72,189 | -2.24% | 5.5만 |
|---|
| 2026.01.22 | ₩72,870 | ₩75,475 | ₩72,282 | ₩73,845 | +1.34% | 17.1만 |
|---|
| 2026.01.21 | ₩71,948 | ₩73,311 | ₩71,761 | ₩72,269 | +0.45% | 6만 |
|---|
| 2026.01.20 | ₩71,614 | ₩72,803 | ₩71,053 | ₩72,162 | +0.76% | 9.5만 |
|---|
| 2026.01.16 | ₩72,870 | ₩73,725 | ₩72,456 | ₩72,803 | -0.09% | 8.3만 |
|---|
| 2026.01.15 | ₩72,803 | ₩74,313 | ₩72,803 | ₩72,950 | +0.20% | 8.7만 |
|---|
| 2026.01.14 | ₩71,080 | ₩73,298 | ₩71,080 | ₩72,242 | +1.64% | 11.2만 |
|---|
| 2026.01.13 | ₩69,677 | ₩73,845 | ₩69,437 | ₩71,361 | +2.42% | 12.8만 |
|---|
| 2026.01.12 | ₩69,464 | ₩71,080 | ₩69,303 | ₩69,464 | 0.00% | 8.1만 |
|---|
| 2026.01.09 | ₩69,170 | ₩70,466 | ₩68,929 | ₩69,517 | +0.50% | 5만 |
|---|
| 2026.01.08 | ₩69,731 | ₩70,065 | ₩68,515 | ₩69,464 | -0.38% | 5.9만 |
|---|
| 2026.01.07 | ₩70,439 | ₩70,933 | ₩69,651 | ₩69,998 | -0.63% | 4.2만 |
|---|
| 2026.01.06 | ₩69,798 | ₩71,013 | ₩69,798 | ₩70,759 | +1.38% | 8만 |
|---|
| 2026.01.05 | ₩70,572 | ₩71,147 | ₩69,424 | ₩69,784 | -1.12% | 7.1만 |
|---|
| 2026.01.02 | ₩70,519 | ₩70,800 | ₩69,530 | ₩70,399 | -0.17% | 7.7만 |
|---|
| 2025.12.31 | ₩70,372 | ₩71,040 | ₩69,677 | ₩70,225 | -0.21% | 5.8만 |
|---|
| 2025.12.30 | ₩70,252 | ₩71,120 | ₩70,252 | ₩70,679 | +0.61% | 3.1만 |
|---|
| 2025.12.29 | ₩70,038 | ₩70,800 | ₩69,597 | ₩70,158 | +0.17% | 5.7만 |
|---|
| 2025.12.26 | ₩70,786 | ₩71,307 | ₩70,265 | ₩70,359 | -0.60% | 2.5만 |
|---|
| 2025.12.24 | ₩69,704 | ₩71,160 | ₩69,517 | ₩70,466 | +1.09% | 2.4만 |
|---|
| 2025.12.23 | ₩70,132 | ₩70,773 | ₩69,891 | ₩70,185 | +0.08% | 2.7만 |
|---|
| 2025.12.22 | ₩68,662 | ₩70,466 | ₩68,515 | ₩70,399 | +2.53% | 5.3만 |
|---|
| 2025.12.19 | ₩70,132 | ₩70,305 | ₩68,489 | ₩68,796 | -1.90% | 27.8만 |
|---|
| 2025.12.18 | ₩69,838 | ₩72,683 | ₩69,758 | ₩69,864 | +0.04% | 9.7만 |
|---|
| 2025.12.17 | ₩70,933 | ₩71,775 | ₩69,798 | ₩70,065 | -1.22% | 8.3만 |
|---|
| 2025.12.16 | ₩70,132 | ₩72,042 | ₩70,132 | ₩70,933 | +1.14% | 12.9만 |
|---|
| 2025.12.15 | ₩68,315 | ₩70,452 | ₩67,674 | ₩69,918 | +2.35% | 7.5만 |
|---|
| 2025.12.12 | ₩67,286 | ₩68,996 | ₩67,286 | ₩68,315 | +1.53% | 11.9만 |
|---|
| 2025.12.11 | ₩67,861 | ₩68,689 | ₩66,952 | ₩68,021 | +0.24% | 5만 |
|---|
| 2025.12.10 | ₩66,685 | ₩68,849 | ₩66,685 | ₩67,941 | +1.88% | 5.9만 |
|---|
| 2025.12.09 | ₩67,393 | ₩67,714 | ₩66,552 | ₩67,380 | -0.02% | 8.5만 |
|---|
| 2025.12.08 | ₩67,540 | ₩67,861 | ₩66,872 | ₩67,393 | -0.22% | 4.1만 |
|---|
| 2025.12.05 | ₩66,525 | ₩67,607 | ₩66,525 | ₩67,246 | +1.08% | 6.6만 |
|---|
| 2025.12.04 | ₩65,590 | ₩68,034 | ₩65,590 | ₩67,313 | +2.63% | 6.2만 |
|---|
| 2025.12.03 | ₩68,529 | ₩68,689 | ₩65,029 | ₩65,683 | -4.15% | 7.8만 |
|---|
| 2025.12.02 | ₩69,450 | ₩70,800 | ₩69,277 | ₩69,450 | 0.00% | 5만 |
|---|
| 2025.12.01 | ₩70,800 | ₩70,800 | ₩68,635 | ₩69,450 | -1.91% | 18만 |
|---|
| 2025.11.28 | ₩71,200 | ₩73,017 | ₩70,933 | ₩71,320 | +0.17% | 3.8만 |
|---|
| 2025.11.26 | ₩71,548 | ₩72,189 | ₩70,492 | ₩71,080 | -0.65% | 5.7만 |
|---|
| 2025.11.25 | ₩72,069 | ₩74,206 | ₩70,613 | ₩71,307 | -1.06% | 22.6만 |
|---|
| 2025.11.24 | ₩69,918 | ₩71,588 | ₩68,863 | ₩69,450 | -0.67% | 10.7만 |
|---|
| 2025.11.21 | ₩67,567 | ₩70,519 | ₩67,567 | ₩70,172 | +3.86% | 11.3만 |
|---|
| 2025.11.20 | ₩68,128 | ₩70,132 | ₩67,393 | ₩68,822 | +1.02% | 18만 |
|---|
| 2025.11.19 | ₩67,353 | ₩70,345 | ₩66,191 | ₩69,490 | +3.17% | 21.8만 |
|---|
| 2025.11.18 | ₩64,788 | ₩66,952 | ₩64,307 | ₩66,365 | +2.43% | 8.2만 |
|---|
| 2025.11.17 | ₩64,615 | ₩66,458 | ₩62,891 | ₩64,868 | +0.39% | 12.5만 |
|---|
| 2025.11.14 | ₩62,784 | ₩65,136 | ₩62,036 | ₩64,321 | +2.45% | 6.9만 |
|---|
| 2025.11.13 | ₩63,519 | ₩65,069 | ₩63,319 | ₩64,668 | +1.81% | 5만 |
|---|
| 2025.11.12 | ₩64,321 | ₩65,616 | ₩62,678 | ₩63,225 | -1.70% | 12만 |
|---|
| 2025.11.11 | ₩66,137 | ₩67,099 | ₩64,281 | ₩64,281 | -2.81% | 12.1만 |
|---|
| 2025.11.10 | ₩65,697 | ₩68,796 | ₩64,321 | ₩66,792 | +1.67% | 32.2만 |
|---|
| 2025.11.07 | ₩58,563 | ₩59,632 | ₩56,907 | ₩58,203 | -0.62% | 19.3만 |
|---|
| 2025.11.06 | ₩62,731 | ₩63,412 | ₩59,578 | ₩59,806 | -4.66% | 10.8만 |
|---|
| 2025.11.05 | ₩61,181 | ₩63,867 | ₩60,687 | ₩61,796 | +1.00% | 9.2만 |
|---|
| 2025.11.04 | ₩63,239 | ₩63,826 | ₩59,712 | ₩60,741 | -3.95% | 10.4만 |
|---|
| 2025.11.03 | ₩65,296 | ₩65,443 | ₩63,052 | ₩64,241 | -1.62% | 8.9만 |
|---|
| 2025.10.31 | ₩63,452 | ₩65,429 | ₩63,452 | ₩64,321 | +1.37% | 5.5만 |
|---|
| 2025.10.30 | ₩64,641 | ₩65,456 | ₩62,584 | ₩63,533 | -1.72% | 10만 |
|---|
| 2025.10.29 | ₩65,256 | ₩66,004 | ₩61,783 | ₩63,933 | -2.03% | 19.4만 |
|---|
| 2025.10.28 | ₩67,580 | ₩67,580 | ₩65,590 | ₩66,017 | -2.31% | 4.7만 |
|---|
| 2025.10.27 | ₩67,487 | ₩67,821 | ₩66,391 | ₩67,073 | -0.61% | 8.8만 |
|---|
| 2025.10.24 | ₩67,580 | ₩68,529 | ₩67,326 | ₩67,487 | -0.14% | 5.9만 |
|---|
| 2025.10.23 | ₩69,130 | ₩69,130 | ₩66,658 | ₩67,580 | -2.24% | 9.1만 |
|---|
| 2025.10.22 | ₩68,662 | ₩69,798 | ₩67,366 | ₩67,754 | -1.32% | 6.9만 |
|---|
| 2025.10.21 | ₩71,053 | ₩71,053 | ₩68,128 | ₩68,689 | -3.33% | 11만 |
|---|
| 2025.10.20 | ₩69,771 | ₩71,735 | ₩69,611 | ₩71,053 | +1.84% | 8.1만 |
|---|
| 2025.10.17 | ₩71,494 | ₩72,736 | ₩69,370 | ₩69,384 | -2.95% | 13.5만 |
|---|
| 2025.10.16 | ₩69,477 | ₩74,046 | ₩69,477 | ₩73,404 | +5.65% | 19.3만 |
|---|
| 2025.10.15 | ₩65,897 | ₩70,145 | ₩65,897 | ₩68,969 | +4.66% | 16.9만 |
|---|
| 2025.10.14 | ₩65,723 | ₩66,805 | ₩65,069 | ₩65,256 | -0.71% | 6.5만 |
|---|
| 2025.10.13 | ₩67,139 | ₩68,235 | ₩65,857 | ₩66,164 | -1.45% | 4.4만 |
|---|
| 2025.10.10 | ₩68,782 | ₩69,450 | ₩66,445 | ₩67,246 | -2.23% | 9.5만 |
|---|