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 | ₩101,688 | ₩104,966 | ₩100,269 | ₩102,785 | +1.08% | 94.1만 |
| 2026.09.28–2026.10.02 | ₩99,279 | ₩105,488 | ₩90,902 | ₩101,219 | +1.95% | 88.6만 |
| 2026.09.21–2026.09.25 | ₩93,110 | ₩100,363 | ₩91,732 | ₩98,382 | +5.66% | 107.9만 |
| 2026.09.14–2026.09.18 | ₩90,179 | ₩95,144 | ₩89,952 | ₩91,839 | +1.84% | 109.6만 |
| 2026.09.08–2026.09.11 | ₩85,911 | ₩93,003 | ₩85,630 | ₩90,822 | +5.72% | 78.6만 |
| 2026.08.31–2026.09.04 | ₩81,414 | ₩90,139 | ₩80,263 | ₩85,924 | +5.54% | 61.6만 |
| 2026.08.24–2026.08.28 | ₩79,447 | ₩84,947 | ₩79,113 | ₩81,414 | +2.48% | 45.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,023 |
| ₩73,599 |
| ₩79,461 |
| +4.18% |
| 39.3만 |
| 2026.08.10–2026.08.14 | ₩75,754 | ₩77,266 | ₩73,693 | ₩76,383 | +0.83% | 37.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,722 | ₩76,664 | ₩69,585 | ₩76,410 | +8.04% | 45.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,728 | ₩72,770 | ₩67,350 | ₩69,973 | +1.81% | 50.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,143 | ₩72,194 | ₩68,247 | ₩68,260 | -1.28% | 36만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,994 | ₩72,141 | ₩68,421 | ₩69,076 | -4.05% | 24.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,254 | ₩73,385 | ₩69,076 | ₩71,324 | +1.52% | 65.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,130 | ₩70,910 | ₩68,247 | ₩69,585 | +0.66% | 29.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,916 | ₩70,254 | ₩65,677 | ₩69,130 | +0.31% | 38.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,910 | ₩72,208 | ₩68,340 | ₩69,625 | -1.81% | 31.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,782 | ₩70,843 | ₩64,500 | ₩70,147 | +1.98% | 43.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,817 | ₩75,285 | ₩64,634 | ₩68,782 | -8.07% | 47.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,276 | ₩77,507 | ₩73,024 | ₩75,125 | -1.51% | 20만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,860 | ₩76,276 | ₩71,191 | ₩75,486 | +5.05% | 44.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,016 | ₩76,624 | ₩66,039 | ₩72,649 | +8.41% | 106만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,323 | ₩68,380 | ₩64,339 | ₩66,239 | -1.61% | 47.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,923 | ₩71,739 | ₩65,610 | ₩67,297 | -5.11% | 23.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,559 | ₩75,285 | ₩69,719 | ₩70,923 | -3.58% | 60.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,447 | ₩74,215 | ₩66,641 | ₩73,118 | +6.82% | 44만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,269 | ₩70,254 | ₩63,269 | ₩67,979 | +7.45% | 42.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,649 | ₩64,232 | ₩59,896 | ₩63,857 | +3.58% | 28.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,079 | ₩66,641 | ₩61,690 | ₩62,185 | -5.89% | 36만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,735 | ₩68,943 | ₩61,569 | ₩65,999 | -1.10% | 81.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,592 | ₩78,283 | ₩58,879 | ₩67,711 | -5.42% | 128.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,626 | ₩84,117 | ₩69,665 | ₩72,261 | -1.85% | 62.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩74,938 | ₩76,276 | ₩72,636 | ₩74,790 | -0.20% | 29.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,187 | ₩75,928 | ₩70,026 | ₩75,259 | +7.23% | 21.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,214 | ₩75,192 | ₩69,598 | ₩70,187 | -0.04% | 44.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,064 | ₩73,452 | ₩69,290 | ₩70,415 | -3.63% | 31.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,047 | ₩75,326 | ₩71,592 | ₩73,118 | +1.49% | 33.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,739 | ₩75,607 | ₩71,177 | ₩72,315 | +0.80% | 38만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,585 | ₩74,442 | ₩69,424 | ₩72,930 | +4.81% | 49만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,696 | ₩71,271 | ₩68,635 | ₩69,638 | -1.50% | 30.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,160 | ₩71,244 | ₩69,652 | ₩70,522 | +0.51% | 22.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,782 | ₩71,432 | ₩68,635 | ₩70,481 | +2.47% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,434 | ₩72,810 | ₩67,792 | ₩68,916 | +0.70% | 66.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,658 | ₩69,116 | ₩66,668 | ₩68,434 | +1.15% | 35.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,923 | ₩70,923 | ₩65,142 | ₩67,363 | -5.02% | 43.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,040 | ₩74,335 | ₩68,983 | ₩71,445 | +2.01% | 42.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,727 | ₩70,642 | ₩63,001 | ₩70,294 | +8.60% | 71.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,811 | ₩68,916 | ₩62,145 | ₩64,433 | -2.09% | 68.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,410 | ₩65,557 | ₩57,006 | ₩58,304 | -10.86% | 58.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,604 | ₩67,939 | ₩61,890 | ₩64,433 | -4.69% | 48.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,893 | ₩71,860 | ₩66,775 | ₩67,604 | -3.27% | 41.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,256 | ₩74,175 | ₩65,182 | ₩69,505 | +3.34% | 60.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,902 | ₩69,571 | ₩66,561 | ₩67,363 | -2.23% | 9.5만 |
|---|