시장 데이터를 불러오는 중
전체 종목
베리톤 과거 주가
Veritone, Inc. - Common Stock · VERI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Veritone, Inc. - Common Stock · VERI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩818 | ₩842 | ₩724 | ₩742 | -9.34% | 2161.1만 |
| 2026.10.08 | ₩939 | ₩941 | ₩780 | ₩784 | -16.43% | 1559.5만 |
| 2026.10.07 | ₩1,000 | ₩1,031 | ₩914 | ₩927 | -7.37% | 969.3만 |
| 2026.10.06 | ₩1,032 | ₩1,037 | ₩979 | ₩1,000 | -3.12% | 440.2만 |
| 2026.10.05 | ₩1,007 | ₩1,314 | ₩972 | ₩973 | -3.33% | 2006.7만 |
| 2026.10.02 | ₩1,087 | ₩1,087 | ₩971 | ₩1,004 | -7.64% | 1283.2만 |
| 2026.10.01 | ₩1,073 | ₩1,086 | ₩968 | ₩1,004 | -6.37% | 2489.2만 |
| 2026.09.30 | ₩1,783 | ₩1,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,482 |
| ₩1,596 |
| -10.53% |
| 409.6만 |
| 2026.09.29 | ₩1,716 | ₩1,783 | ₩1,696 | ₩1,770 | +3.13% | 151.5만 |
|---|
| 2026.09.28 | ₩1,730 | ₩1,757 | ₩1,676 | ₩1,716 | -0.78% | 186.2만 |
|---|
| 2026.09.25 | ₩1,797 | ₩1,877 | ₩1,730 | ₩1,757 | -2.24% | 256.6만 |
|---|
| 2026.09.24 | ₩1,730 | ₩1,797 | ₩1,676 | ₩1,783 | +3.10% | 217.2만 |
|---|
| 2026.09.23 | ₩1,743 | ₩1,810 | ₩1,663 | ₩1,730 | -0.77% | 288만 |
|---|
| 2026.09.22 | ₩1,622 | ₩1,730 | ₩1,569 | ₩1,716 | +5.79% | 239.5만 |
|---|
| 2026.09.21 | ₩1,488 | ₩1,676 | ₩1,488 | ₩1,569 | +5.41% | 356.7만 |
|---|
| 2026.09.18 | ₩1,448 | ₩1,488 | ₩1,408 | ₩1,475 | +1.85% | 269.6만 |
|---|
| 2026.09.17 | ₩1,462 | ₩1,529 | ₩1,435 | ₩1,448 | -0.92% | 221.5만 |
|---|
| 2026.09.16 | ₩1,488 | ₩1,499 | ₩1,395 | ₩1,462 | -1.80% | 221.4만 |
|---|
| 2026.09.15 | ₩1,509 | ₩1,609 | ₩1,428 | ₩1,488 | -1.33% | 272.3만 |
|---|
| 2026.09.14 | ₩1,388 | ₩1,582 | ₩1,314 | ₩1,542 | +11.11% | 744.1만 |
|---|
| 2026.09.11 | ₩1,165 | ₩1,441 | ₩1,165 | ₩1,395 | +19.68% | 527.2만 |
|---|
| 2026.09.10 | ₩1,140 | ₩1,193 | ₩1,120 | ₩1,180 | +3.53% | 104.9만 |
|---|
| 2026.09.09 | ₩1,227 | ₩1,227 | ₩1,136 | ₩1,150 | -6.23% | 150.6만 |
|---|
| 2026.09.08 | ₩1,207 | ₩1,299 | ₩1,183 | ₩1,228 | +1.78% | 209.9만 |
|---|
| 2026.09.04 | ₩1,097 | ₩1,220 | ₩1,073 | ₩1,216 | +10.88% | 313.2만 |
|---|
| 2026.09.03 | ₩1,078 | ₩1,133 | ₩1,078 | ₩1,105 | +2.49% | 250.3만 |
|---|
| 2026.09.02 | ₩1,059 | ₩1,100 | ₩1,032 | ₩1,078 | +1.77% | 295.7만 |
|---|
| 2026.09.01 | ₩1,051 | ₩1,094 | ₩1,019 | ₩1,053 | +0.13% | 171.9만 |
|---|
| 2026.08.31 | ₩1,070 | ₩1,100 | ₩1,012 | ₩1,065 | -0.50% | 268.5만 |
|---|
| 2026.08.28 | ₩1,096 | ₩1,100 | ₩1,051 | ₩1,070 | -2.33% | 141.6만 |
|---|
| 2026.08.27 | ₩1,100 | ₩1,140 | ₩1,067 | ₩1,100 | 0.00% | 261.5만 |
|---|
| 2026.08.26 | ₩1,173 | ₩1,180 | ₩1,057 | ₩1,074 | -8.46% | 506.1만 |
|---|
| 2026.08.25 | ₩1,238 | ₩1,242 | ₩1,144 | ₩1,167 | -5.74% | 281.6만 |
|---|
| 2026.08.24 | ₩1,149 | ₩1,258 | ₩1,113 | ₩1,148 | -0.12% | 399.9만 |
|---|
| 2026.08.21 | ₩1,153 | ₩1,187 | ₩1,077 | ₩1,152 | -0.12% | 668.5만 |
|---|
| 2026.08.20 | ₩1,291 | ₩1,293 | ₩1,102 | ₩1,133 | -12.25% | 952.9만 |
|---|
| 2026.08.19 | ₩1,341 | ₩1,354 | ₩1,290 | ₩1,295 | -3.40% | 1077만 |
|---|
| 2026.08.18 | ₩1,408 | ₩1,441 | ₩1,277 | ₩1,334 | -5.24% | 1500.2만 |
|---|
| 2026.08.17 | ₩1,542 | ₩1,542 | ₩1,415 | ₩1,455 | -5.65% | 295.4만 |
|---|
| 2026.08.14 | ₩1,529 | ₩1,728 | ₩1,475 | ₩1,542 | +0.88% | 919.4만 |
|---|
| 2026.08.13 | ₩2,078 | ₩2,112 | ₩1,944 | ₩1,998 | -3.87% | 592.6만 |
|---|
| 2026.08.12 | ₩2,011 | ₩2,078 | ₩1,931 | ₩2,038 | +1.33% | 289.7만 |
|---|
| 2026.08.11 | ₩1,971 | ₩2,011 | ₩1,891 | ₩1,998 | +1.36% | 251.1만 |
|---|
| 2026.08.10 | ₩1,810 | ₩2,011 | ₩1,790 | ₩1,931 | +6.67% | 416만 |
|---|
| 2026.08.07 | ₩1,714 | ₩1,797 | ₩1,703 | ₩1,757 | +2.50% | 234.7만 |
|---|
| 2026.08.06 | ₩1,569 | ₩1,703 | ₩1,542 | ₩1,676 | +6.84% | 211.4만 |
|---|
| 2026.08.05 | ₩1,649 | ₩1,649 | ₩1,555 | ₩1,609 | -2.44% | 121.1만 |
|---|
| 2026.08.04 | ₩1,529 | ₩1,649 | ₩1,502 | ₩1,622 | +6.14% | 256.5만 |
|---|
| 2026.08.03 | ₩1,488 | ₩1,542 | ₩1,462 | ₩1,488 | 0.00% | 256.3만 |
|---|
| 2026.07.31 | ₩1,435 | ₩1,462 | ₩1,368 | ₩1,462 | +1.87% | 209.6만 |
|---|
| 2026.07.30 | ₩1,337 | ₩1,435 | ₩1,337 | ₩1,408 | +5.32% | 224.6만 |
|---|
| 2026.07.29 | ₩1,395 | ₩1,408 | ₩1,314 | ₩1,340 | -3.94% | 337.1만 |
|---|
| 2026.07.28 | ₩1,435 | ₩1,462 | ₩1,368 | ₩1,395 | -2.80% | 125.9만 |
|---|
| 2026.07.27 | ₩1,421 | ₩1,475 | ₩1,381 | ₩1,448 | +1.89% | 142.7만 |
|---|
| 2026.07.24 | ₩1,435 | ₩1,487 | ₩1,360 | ₩1,395 | -2.80% | 201만 |
|---|
| 2026.07.23 | ₩1,475 | ₩1,522 | ₩1,381 | ₩1,421 | -3.64% | 278.1만 |
|---|
| 2026.07.22 | ₩1,502 | ₩1,589 | ₩1,462 | ₩1,515 | +0.89% | 295.9만 |
|---|
| 2026.07.21 | ₩1,408 | ₩1,515 | ₩1,408 | ₩1,502 | +6.67% | 179.9만 |
|---|
| 2026.07.20 | ₩1,368 | ₩1,448 | ₩1,341 | ₩1,408 | +2.94% | 171.1만 |
|---|
| 2026.07.17 | ₩1,368 | ₩1,393 | ₩1,323 | ₩1,368 | 0.00% | 160.1만 |
|---|
| 2026.07.16 | ₩1,381 | ₩1,435 | ₩1,327 | ₩1,381 | 0.00% | 334.6만 |
|---|
| 2026.07.15 | ₩1,435 | ₩1,488 | ₩1,381 | ₩1,395 | -2.80% | 198.7만 |
|---|
| 2026.07.14 | ₩1,502 | ₩1,515 | ₩1,421 | ₩1,435 | -4.46% | 162.9만 |
|---|
| 2026.07.13 | ₩1,542 | ₩1,596 | ₩1,448 | ₩1,475 | -4.35% | 266.7만 |
|---|
| 2026.07.10 | ₩1,609 | ₩1,629 | ₩1,529 | ₩1,582 | -1.67% | 252.5만 |
|---|
| 2026.07.09 | ₩1,596 | ₩1,676 | ₩1,555 | ₩1,609 | +0.84% | 274.1만 |
|---|
| 2026.07.08 | ₩1,690 | ₩1,690 | ₩1,555 | ₩1,582 | -6.35% | 212.1만 |
|---|
| 2026.07.07 | ₩1,837 | ₩1,837 | ₩1,636 | ₩1,683 | -8.39% | 244.3만 |
|---|
| 2026.07.06 | ₩1,770 | ₩1,864 | ₩1,770 | ₩1,824 | +3.03% | 125.3만 |
|---|
| 2026.07.02 | ₩1,958 | ₩1,998 | ₩1,730 | ₩1,757 | -10.27% | 318만 |
|---|
| 2026.07.01 | ₩1,824 | ₩2,065 | ₩1,824 | ₩1,931 | +5.88% | 295.8만 |
|---|
| 2026.06.30 | ₩1,770 | ₩1,857 | ₩1,757 | ₩1,837 | +3.79% | 313.3만 |
|---|
| 2026.06.29 | ₩1,850 | ₩1,850 | ₩1,723 | ₩1,757 | -5.07% | 217.3만 |
|---|
| 2026.06.26 | ₩1,716 | ₩1,911 | ₩1,703 | ₩1,824 | +6.25% | 1414만 |
|---|
| 2026.06.25 | ₩1,783 | ₩1,817 | ₩1,716 | ₩1,716 | -3.76% | 236.8만 |
|---|
| 2026.06.24 | ₩1,904 | ₩1,917 | ₩1,783 | ₩1,797 | -5.63% | 215.7만 |
|---|
| 2026.06.23 | ₩1,797 | ₩1,971 | ₩1,797 | ₩1,904 | +5.97% | 148.2만 |
|---|
| 2026.06.22 | ₩1,891 | ₩2,037 | ₩1,864 | ₩1,864 | -1.42% | 199.2만 |
|---|
| 2026.06.18 | ₩1,964 | ₩1,998 | ₩1,891 | ₩1,917 | -2.39% | 237.3만 |
|---|
| 2026.06.17 | ₩2,025 | ₩2,065 | ₩1,931 | ₩1,944 | -3.97% | 184.5만 |
|---|
| 2026.06.16 | ₩2,065 | ₩2,119 | ₩1,985 | ₩2,011 | -2.60% | 199.2만 |
|---|
| 2026.06.15 | ₩2,132 | ₩2,212 | ₩2,052 | ₩2,052 | -3.77% | 260.8만 |
|---|
| 2026.06.12 | ₩2,105 | ₩2,172 | ₩2,052 | ₩2,052 | -2.55% | 227.2만 |
|---|
| 2026.06.11 | ₩2,132 | ₩2,172 | ₩2,085 | ₩2,105 | -1.26% | 208.9만 |
|---|
| 2026.06.10 | ₩2,132 | ₩2,280 | ₩2,105 | ₩2,132 | 0.00% | 215.1만 |
|---|
| 2026.06.09 | ₩2,253 | ₩2,320 | ₩2,119 | ₩2,159 | -4.17% | 235.4만 |
|---|
| 2026.06.08 | ₩2,387 | ₩2,387 | ₩2,266 | ₩2,280 | -4.49% | 158만 |
|---|
| 2026.06.05 | ₩2,507 | ₩2,507 | ₩2,239 | ₩2,293 | -8.56% | 304.8만 |
|---|
| 2026.06.04 | ₩2,467 | ₩2,628 | ₩2,447 | ₩2,494 | +1.09% | 206.6만 |
|---|
| 2026.06.03 | ₩2,655 | ₩2,655 | ₩2,440 | ₩2,440 | -8.08% | 280.3만 |
|---|
| 2026.06.02 | ₩2,776 | ₩2,789 | ₩2,655 | ₩2,668 | -3.86% | 346.8만 |
|---|
| 2026.06.01 | ₩2,789 | ₩2,943 | ₩2,682 | ₩2,789 | 0.00% | 468.2만 |
|---|
| 2026.05.29 | ₩2,809 | ₩2,883 | ₩2,735 | ₩2,843 | +1.19% | 302만 |
|---|
| 2026.05.28 | ₩2,722 | ₩2,870 | ₩2,668 | ₩2,816 | +3.45% | 347.4만 |
|---|
| 2026.05.27 | ₩2,776 | ₩2,816 | ₩2,682 | ₩2,682 | -3.38% | 227.9만 |
|---|
| 2026.05.26 | ₩2,896 | ₩3,030 | ₩2,776 | ₩2,802 | -3.24% | 380.1만 |
|---|
| 2026.05.22 | ₩3,017 | ₩3,118 | ₩2,870 | ₩2,870 | -4.89% | 345.4만 |
|---|
| 2026.05.21 | ₩2,615 | ₩3,104 | ₩2,605 | ₩3,057 | +16.92% | 493만 |
|---|
| 2026.05.20 | ₩2,615 | ₩2,655 | ₩2,564 | ₩2,628 | +0.51% | 179.3만 |
|---|
| 2026.05.19 | ₩2,668 | ₩2,762 | ₩2,588 | ₩2,588 | -3.02% | 198.6만 |
|---|
| 2026.05.18 | ₩2,722 | ₩2,743 | ₩2,588 | ₩2,682 | -1.48% | 320.1만 |
|---|
| 2026.05.15 | ₩2,709 | ₩2,816 | ₩2,642 | ₩2,776 | +2.48% | 259.6만 |
|---|
| 2026.05.14 | ₩2,682 | ₩2,890 | ₩2,628 | ₩2,776 | +3.50% | 295.2만 |
|---|
| 2026.05.13 | ₩2,628 | ₩2,750 | ₩2,575 | ₩2,702 | +2.81% | 275.8만 |
|---|
| 2026.05.12 | ₩2,668 | ₩2,776 | ₩2,528 | ₩2,642 | -1.01% | 535.4만 |
|---|
| 2026.05.11 | ₩2,870 | ₩3,044 | ₩2,802 | ₩2,990 | +4.21% | 335.6만 |
|---|
| 2026.05.08 | ₩2,816 | ₩2,876 | ₩2,668 | ₩2,856 | +1.43% | 260.6만 |
|---|
| 2026.05.07 | ₩2,856 | ₩2,856 | ₩2,722 | ₩2,789 | -2.35% | 249만 |
|---|
| 2026.05.06 | ₩2,950 | ₩2,950 | ₩2,769 | ₩2,896 | -1.82% | 225.8만 |
|---|
| 2026.05.05 | ₩3,017 | ₩3,057 | ₩2,856 | ₩2,923 | -3.11% | 249.3만 |
|---|
| 2026.05.04 | ₩2,910 | ₩3,191 | ₩2,890 | ₩2,977 | +2.30% | 264.5만 |
|---|
| 2026.05.01 | ₩2,789 | ₩2,937 | ₩2,768 | ₩2,910 | +4.33% | 235.3만 |
|---|
| 2026.04.30 | ₩2,776 | ₩2,816 | ₩2,709 | ₩2,749 | -0.97% | 160.7만 |
|---|
| 2026.04.29 | ₩2,870 | ₩2,870 | ₩2,722 | ₩2,735 | -4.67% | 138.1만 |
|---|
| 2026.04.28 | ₩2,883 | ₩2,923 | ₩2,749 | ₩2,910 | +0.93% | 192.7만 |
|---|
| 2026.04.27 | ₩2,990 | ₩3,057 | ₩2,871 | ₩2,923 | -2.24% | 152.5만 |
|---|
| 2026.04.24 | ₩3,004 | ₩3,017 | ₩2,823 | ₩2,990 | -0.45% | 221.3만 |
|---|
| 2026.04.23 | ₩3,124 | ₩3,138 | ₩2,887 | ₩2,923 | -6.44% | 211.8만 |
|---|
| 2026.04.22 | ₩3,272 | ₩3,392 | ₩3,111 | ₩3,205 | -2.05% | 273.6만 |
|---|
| 2026.04.21 | ₩3,111 | ₩3,379 | ₩3,111 | ₩3,165 | +1.72% | 352.6만 |
|---|
| 2026.04.20 | ₩2,829 | ₩3,084 | ₩2,823 | ₩3,071 | +8.53% | 250만 |
|---|
| 2026.04.17 | ₩2,883 | ₩3,044 | ₩2,836 | ₩2,883 | 0.00% | 381.4만 |
|---|
| 2026.04.16 | ₩2,883 | ₩2,923 | ₩2,749 | ₩2,829 | -1.86% | 332.5만 |
|---|
| 2026.04.15 | ₩3,057 | ₩3,097 | ₩2,782 | ₩2,802 | -8.33% | 552만 |
|---|
| 2026.04.14 | ₩2,802 | ₩3,111 | ₩2,793 | ₩3,057 | +9.09% | 315.4만 |
|---|
| 2026.04.13 | ₩2,481 | ₩2,735 | ₩2,440 | ₩2,722 | +9.73% | 173.2만 |
|---|
| 2026.04.10 | ₩2,561 | ₩2,615 | ₩2,494 | ₩2,521 | -1.57% | 147.6만 |
|---|
| 2026.04.09 | ₩2,615 | ₩2,628 | ₩2,461 | ₩2,534 | -3.08% | 211만 |
|---|
| 2026.04.08 | ₩2,695 | ₩2,896 | ₩2,588 | ₩2,628 | -2.49% | 256.9만 |
|---|
| 2026.04.07 | ₩2,548 | ₩2,601 | ₩2,481 | ₩2,481 | -2.63% | 197만 |
|---|
| 2026.04.06 | ₩2,481 | ₩2,615 | ₩2,461 | ₩2,615 | +5.41% | 219.3만 |
|---|
| 2026.04.02 | ₩2,293 | ₩2,454 | ₩2,293 | ₩2,454 | +7.02% | 162.9만 |
|---|
| 2026.04.01 | ₩2,695 | ₩2,735 | ₩2,373 | ₩2,400 | -10.95% | 460.7만 |
|---|
| 2026.03.31 | ₩2,306 | ₩2,709 | ₩2,293 | ₩2,642 | +14.53% | 370.4만 |
|---|
| 2026.03.30 | ₩2,474 | ₩2,521 | ₩2,186 | ₩2,280 | -7.86% | 629.3만 |
|---|
| 2026.03.27 | ₩3,272 | ₩3,325 | ₩2,414 | ₩2,467 | -24.59% | 1167.6만 |
|---|
| 2026.03.26 | ₩3,607 | ₩3,834 | ₩3,480 | ₩3,500 | -2.97% | 696.4만 |
|---|
| 2026.03.25 | ₩3,607 | ₩3,728 | ₩3,527 | ₩3,607 | 0.00% | 170만 |
|---|
| 2026.03.24 | ₩3,701 | ₩3,734 | ₩3,466 | ₩3,500 | -5.43% | 149.7만 |
|---|
| 2026.03.23 | ₩3,714 | ₩3,781 | ₩3,634 | ₩3,741 | +0.72% | 151.5만 |
|---|
| 2026.03.20 | ₩3,620 | ₩3,674 | ₩3,540 | ₩3,634 | +0.37% | 156만 |
|---|
| 2026.03.19 | ₩3,620 | ₩3,755 | ₩3,553 | ₩3,661 | +1.11% | 154.4만 |
|---|
| 2026.03.18 | ₩3,808 | ₩3,862 | ₩3,661 | ₩3,687 | -3.17% | 155만 |
|---|
| 2026.03.17 | ₩3,781 | ₩3,848 | ₩3,741 | ₩3,835 | +1.42% | 136.2만 |
|---|
| 2026.03.16 | ₩3,889 | ₩4,023 | ₩3,728 | ₩3,755 | -3.45% | 155.2만 |
|---|
| 2026.03.13 | ₩3,902 | ₩4,076 | ₩3,734 | ₩3,835 | -1.72% | 182.5만 |
|---|
| 2026.03.12 | ₩4,009 | ₩4,103 | ₩3,835 | ₩3,889 | -3.01% | 204.8만 |
|---|
| 2026.03.11 | ₩4,237 | ₩4,473 | ₩3,996 | ₩4,117 | -2.85% | 298.4만 |
|---|
| 2026.03.10 | ₩4,157 | ₩4,421 | ₩4,103 | ₩4,210 | +1.29% | 384.8만 |
|---|
| 2026.03.09 | ₩3,956 | ₩4,170 | ₩3,842 | ₩4,157 | +5.08% | 184.8만 |
|---|
| 2026.03.06 | ₩4,036 | ₩4,210 | ₩3,956 | ₩3,996 | -1.00% | 182.9만 |
|---|
| 2026.03.05 | ₩3,915 | ₩4,151 | ₩3,875 | ₩4,076 | +4.11% | 224.4만 |
|---|
| 2026.03.04 | ₩3,889 | ₩4,114 | ₩3,875 | ₩3,929 | +1.03% | 197.5만 |
|---|
| 2026.03.03 | ₩3,741 | ₩3,882 | ₩3,647 | ₩3,808 | +1.79% | 140.5만 |
|---|
| 2026.03.02 | ₩3,607 | ₩3,942 | ₩3,553 | ₩3,902 | +8.18% | 137.7만 |
|---|
| 2026.02.27 | ₩3,795 | ₩3,801 | ₩3,702 | ₩3,781 | -0.35% | 182.8만 |
|---|
| 2026.02.26 | ₩4,009 | ₩4,050 | ₩3,822 | ₩4,009 | 0.00% | 121.2만 |
|---|
| 2026.02.25 | ₩3,875 | ₩4,050 | ₩3,848 | ₩3,969 | +2.42% | 153만 |
|---|
| 2026.02.24 | ₩3,701 | ₩3,848 | ₩3,662 | ₩3,781 | +2.17% | 113.4만 |
|---|
| 2026.02.23 | ₩3,741 | ₩3,808 | ₩3,687 | ₩3,714 | -0.72% | 132.9만 |
|---|
| 2026.02.20 | ₩3,956 | ₩4,063 | ₩3,781 | ₩3,795 | -4.07% | 177.4만 |
|---|
| 2026.02.19 | ₩4,050 | ₩4,076 | ₩3,929 | ₩4,023 | -0.66% | 166.5만 |
|---|
| 2026.02.18 | ₩4,063 | ₩4,237 | ₩3,956 | ₩4,130 | +1.65% | 112.4만 |
|---|
| 2026.02.17 | ₩4,197 | ₩4,251 | ₩4,009 | ₩4,063 | -3.19% | 156.2만 |
|---|
| 2026.02.13 | ₩4,197 | ₩4,418 | ₩4,103 | ₩4,277 | +1.92% | 113만 |
|---|
| 2026.02.12 | ₩4,331 | ₩4,371 | ₩3,929 | ₩4,184 | -3.41% | 241.9만 |
|---|
| 2026.02.11 | ₩4,479 | ₩4,519 | ₩4,224 | ₩4,371 | -2.40% | 95.8만 |
|---|
| 2026.02.10 | ₩4,572 | ₩4,626 | ₩4,452 | ₩4,465 | -2.35% | 133.3만 |
|---|
| 2026.02.09 | ₩4,505 | ₩4,666 | ₩4,331 | ₩4,546 | +0.89% | 179.2만 |
|---|
| 2026.02.06 | ₩4,157 | ₩4,519 | ₩4,143 | ₩4,492 | +8.06% | 272.3만 |
|---|
| 2026.02.05 | ₩4,264 | ₩4,365 | ₩3,982 | ₩4,009 | -5.97% | 264.4만 |
|---|
| 2026.02.04 | ₩4,894 | ₩4,894 | ₩4,304 | ₩4,438 | -9.32% | 458.6만 |
|---|
| 2026.02.03 | ₩5,002 | ₩5,162 | ₩4,700 | ₩5,002 | 0.00% | 392.1만 |
|---|
| 2026.02.02 | ₩4,841 | ₩5,457 | ₩4,800 | ₩4,921 | +1.66% | 510.7만 |
|---|
| 2026.01.30 | ₩4,707 | ₩5,002 | ₩4,707 | ₩4,787 | +1.71% | 228.4만 |
|---|
| 2026.01.29 | ₩5,069 | ₩5,082 | ₩4,633 | ₩4,720 | -6.88% | 321.8만 |
|---|
| 2026.01.28 | ₩5,203 | ₩5,243 | ₩4,961 | ₩5,136 | -1.29% | 219.5만 |
|---|
| 2026.01.27 | ₩5,176 | ₩5,250 | ₩4,992 | ₩5,189 | +0.26% | 196.6만 |
|---|
| 2026.01.26 | ₩5,390 | ₩5,420 | ₩5,098 | ₩5,136 | -4.73% | 220.8만 |
|---|
| 2026.01.23 | ₩5,551 | ₩5,598 | ₩5,390 | ₩5,457 | -1.69% | 146만 |
|---|
| 2026.01.22 | ₩5,484 | ₩5,697 | ₩5,457 | ₩5,538 | +0.98% | 181.6만 |
|---|
| 2026.01.21 | ₩5,565 | ₩5,659 | ₩5,095 | ₩5,377 | -3.37% | 421.3만 |
|---|
| 2026.01.20 | ₩5,685 | ₩5,712 | ₩5,404 | ₩5,498 | -3.30% | 273.1만 |
|---|
| 2026.01.16 | ₩5,860 | ₩6,047 | ₩5,860 | ₩5,967 | +1.83% | 206.4만 |
|---|
| 2026.01.15 | ₩6,155 | ₩6,235 | ₩5,846 | ₩5,860 | -4.79% | 228.8만 |
|---|
| 2026.01.14 | ₩6,208 | ₩6,228 | ₩5,900 | ₩6,141 | -1.08% | 181만 |
|---|
| 2026.01.13 | ₩6,302 | ₩6,396 | ₩6,120 | ₩6,222 | -1.28% | 139.8만 |
|---|
| 2026.01.12 | ₩6,289 | ₩6,322 | ₩5,980 | ₩6,275 | -0.21% | 226.3만 |
|---|
| 2026.01.09 | ₩6,503 | ₩6,517 | ₩6,262 | ₩6,289 | -3.30% | 167.8만 |
|---|
| 2026.01.08 | ₩6,450 | ₩6,611 | ₩6,369 | ₩6,436 | -0.21% | 162.7만 |
|---|
| 2026.01.07 | ₩6,678 | ₩6,678 | ₩6,410 | ₩6,450 | -3.41% | 148.5만 |
|---|
| 2026.01.06 | ₩6,825 | ₩6,906 | ₩6,436 | ₩6,624 | -2.95% | 254.3만 |
|---|
| 2026.01.05 | ₩6,570 | ₩7,026 | ₩6,490 | ₩6,839 | +4.08% | 325.6만 |
|---|
| 2026.01.02 | ₩6,463 | ₩6,503 | ₩6,208 | ₩6,423 | -0.62% | 202.8만 |
|---|
| 2025.12.31 | ₩6,115 | ₩6,436 | ₩6,115 | ₩6,235 | +1.97% | 288만 |
|---|
| 2025.12.30 | ₩6,423 | ₩6,597 | ₩6,155 | ₩6,182 | -3.76% | 203.3만 |
|---|
| 2025.12.29 | ₩6,597 | ₩6,782 | ₩6,356 | ₩6,396 | -3.05% | 227.7만 |
|---|
| 2025.12.26 | ₩6,879 | ₩6,879 | ₩6,557 | ₩6,745 | -1.95% | 167.4만 |
|---|
| 2025.12.24 | ₩6,785 | ₩6,932 | ₩6,731 | ₩6,879 | +1.38% | 83.9만 |
|---|
| 2025.12.23 | ₩6,705 | ₩7,004 | ₩6,611 | ₩6,812 | +1.60% | 216.8만 |
|---|
| 2025.12.22 | ₩6,852 | ₩7,201 | ₩6,745 | ₩6,839 | -0.20% | 249.2만 |
|---|
| 2025.12.19 | ₩6,705 | ₩6,872 | ₩6,611 | ₩6,718 | +0.20% | 479.1만 |
|---|
| 2025.12.18 | ₩6,745 | ₩7,026 | ₩6,490 | ₩6,611 | -1.99% | 295.6만 |
|---|
| 2025.12.17 | ₩7,160 | ₩7,294 | ₩6,490 | ₩6,517 | -8.99% | 338.6만 |
|---|
| 2025.12.16 | ₩6,812 | ₩7,134 | ₩6,751 | ₩7,053 | +3.54% | 246.6만 |
|---|
| 2025.12.15 | ₩7,643 | ₩7,657 | ₩6,946 | ₩6,959 | -8.95% | 385.5만 |
|---|
| 2025.12.12 | ₩8,099 | ₩8,220 | ₩7,536 | ₩7,630 | -5.79% | 318.1만 |
|---|
| 2025.12.11 | ₩7,777 | ₩8,179 | ₩7,670 | ₩8,112 | +4.31% | 310.5만 |
|---|
| 2025.12.10 | ₩7,616 | ₩8,045 | ₩7,429 | ₩7,844 | +2.99% | 306.7만 |
|---|
| 2025.12.09 | ₩7,335 | ₩7,663 | ₩7,227 | ₩7,576 | +3.29% | 283만 |
|---|
| 2025.12.08 | ₩6,999 | ₩7,536 | ₩6,986 | ₩7,429 | +6.13% | 335.2만 |
|---|
| 2025.12.05 | ₩7,348 | ₩7,348 | ₩6,946 | ₩6,986 | -4.93% | 310.1만 |
|---|
| 2025.12.04 | ₩7,241 | ₩7,402 | ₩7,134 | ₩7,362 | +1.67% | 429.8만 |
|---|
| 2025.12.03 | ₩6,745 | ₩7,382 | ₩6,597 | ₩7,321 | +8.55% | 506.1만 |
|---|
| 2025.12.02 | ₩5,860 | ₩6,825 | ₩5,833 | ₩6,758 | +15.33% | 675.5만 |
|---|
| 2025.12.01 | ₩5,766 | ₩5,987 | ₩5,578 | ₩5,766 | 0.00% | 289.4만 |
|---|
| 2025.11.28 | ₩5,820 | ₩6,034 | ₩5,739 | ₩5,846 | +0.46% | 208만 |
|---|
| 2025.11.26 | ₩5,739 | ₩5,820 | ₩5,510 | ₩5,766 | +0.47% | 247.8만 |
|---|
| 2025.11.25 | ₩5,538 | ₩5,659 | ₩5,297 | ₩5,659 | +2.18% | 243.3만 |
|---|
| 2025.11.24 | ₩5,337 | ₩5,525 | ₩5,203 | ₩5,484 | +2.76% | 240.4만 |
|---|
| 2025.11.21 | ₩5,176 | ₩5,350 | ₩4,814 | ₩5,310 | +2.59% | 421.3만 |
|---|
| 2025.11.20 | ₩5,699 | ₩6,034 | ₩5,136 | ₩5,176 | -9.18% | 414.7만 |
|---|
| 2025.11.19 | ₩5,739 | ₩5,779 | ₩5,263 | ₩5,390 | -6.07% | 504.8만 |
|---|
| 2025.11.18 | ₩5,685 | ₩5,833 | ₩5,504 | ₩5,712 | +0.47% | 296.4만 |
|---|
| 2025.11.17 | ₩5,659 | ₩6,041 | ₩5,551 | ₩5,820 | +2.84% | 409.6만 |
|---|
| 2025.11.14 | ₩5,283 | ₩5,954 | ₩5,283 | ₩5,766 | +9.14% | 589.5만 |
|---|
| 2025.11.13 | ₩6,691 | ₩6,758 | ₩5,605 | ₩5,726 | -14.43% | 1223만 |
|---|
| 2025.11.12 | ₩7,134 | ₩7,335 | ₩6,678 | ₩6,785 | -4.89% | 406.7만 |
|---|
| 2025.11.11 | ₩7,080 | ₩7,160 | ₩6,812 | ₩7,013 | -0.95% | 335.5만 |
|---|
| 2025.11.10 | ₩7,871 | ₩7,898 | ₩6,926 | ₩7,201 | -8.52% | 621.6만 |
|---|
| 2025.11.07 | ₩7,750 | ₩7,978 | ₩6,899 | ₩7,657 | -1.21% | 762.8만 |
|---|
| 2025.11.06 | ₩9,252 | ₩9,252 | ₩8,387 | ₩8,568 | -7.39% | 816.2만 |
|---|
| 2025.11.05 | ₩8,394 | ₩9,038 | ₩8,032 | ₩8,971 | +6.87% | 559.9만 |
|---|
| 2025.11.04 | ₩8,448 | ₩8,702 | ₩7,972 | ₩8,273 | -2.06% | 908.6만 |
|---|
| 2025.11.03 | ₩8,568 | ₩9,011 | ₩8,206 | ₩9,011 | +5.16% | 652.6만 |
|---|
| 2025.10.31 | ₩8,407 | ₩8,485 | ₩7,945 | ₩8,394 | -0.16% | 523.2만 |
|---|
| 2025.10.30 | ₩8,434 | ₩8,488 | ₩7,911 | ₩8,066 | -4.37% | 532.2만 |
|---|
| 2025.10.29 | ₩9,051 | ₩9,105 | ₩8,474 | ₩8,542 | -5.63% | 529만 |
|---|
| 2025.10.28 | ₩10,097 | ₩10,097 | ₩8,924 | ₩8,944 | -11.42% | 736.6만 |
|---|
| 2025.10.27 | ₩9,996 | ₩10,419 | ₩9,594 | ₩9,789 | -2.08% | 854.4만 |
|---|
| 2025.10.24 | ₩8,448 | ₩9,654 | ₩8,320 | ₩9,628 | +13.97% | 1235만 |
|---|
| 2025.10.23 | ₩7,724 | ₩8,676 | ₩7,643 | ₩8,233 | +6.60% | 851.1만 |
|---|
| 2025.10.22 | ₩7,831 | ₩7,844 | ₩7,268 | ₩7,509 | -4.11% | 614.2만 |
|---|
| 2025.10.21 | ₩8,179 | ₩8,340 | ₩7,724 | ₩8,005 | -2.13% | 566만 |
|---|
| 2025.10.20 | ₩8,756 | ₩9,118 | ₩8,153 | ₩8,179 | -6.58% | 839.3만 |
|---|
| 2025.10.17 | ₩8,582 | ₩8,783 | ₩8,099 | ₩8,381 | -2.34% | 782.6만 |
|---|
| 2025.10.16 | ₩9,319 | ₩9,802 | ₩8,615 | ₩8,716 | -6.47% | 2675.4만 |
|---|
| 2025.10.15 | ₩10,627 | ₩12,631 | ₩10,017 | ₩11,250 | +5.87% | 4672.5만 |
|---|
| 2025.10.14 | ₩6,785 | ₩7,630 | ₩6,389 | ₩7,321 | +7.91% | 1374.1만 |
|---|
| 2025.10.13 | ₩6,597 | ₩7,046 | ₩6,530 | ₩7,013 | +6.30% | 452.9만 |
|---|
| 2025.10.10 | ₩7,107 | ₩7,482 | ₩6,369 | ₩6,396 | -10.00% | 725만 |
|---|