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 | ₩815 | ₩839 | ₩721 | ₩739 | -9.34% | 2161.1만 |
| 2026.10.08 | ₩935 | ₩938 | ₩778 | ₩782 | -16.43% | 1559.5만 |
| 2026.10.07 | ₩997 | ₩1,027 | ₩911 | ₩923 | -7.37% | 969.3만 |
| 2026.10.06 | ₩1,029 | ₩1,033 | ₩975 | ₩997 | -3.12% | 440.2만 |
| 2026.10.05 | ₩1,003 | ₩1,309 | ₩969 | ₩970 | -3.33% | 2006.7만 |
| 2026.10.02 | ₩1,084 | ₩1,084 | ₩967 | ₩1,001 | -7.64% | 1283.2만 |
| 2026.10.01 | ₩1,069 | ₩1,082 | ₩965 | ₩1,001 | -6.37% | 2489.2만 |
| 2026.09.30 | ₩1,777 | ₩1,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,476 |
| ₩1,590 |
| -10.53% |
| 409.6만 |
| 2026.09.29 | ₩1,710 | ₩1,777 | ₩1,690 | ₩1,764 | +3.13% | 151.5만 |
|---|
| 2026.09.28 | ₩1,724 | ₩1,750 | ₩1,670 | ₩1,710 | -0.78% | 186.2만 |
|---|
| 2026.09.25 | ₩1,790 | ₩1,871 | ₩1,724 | ₩1,750 | -2.24% | 256.6만 |
|---|
| 2026.09.24 | ₩1,724 | ₩1,790 | ₩1,670 | ₩1,777 | +3.10% | 217.2만 |
|---|
| 2026.09.23 | ₩1,737 | ₩1,804 | ₩1,657 | ₩1,724 | -0.77% | 288만 |
|---|
| 2026.09.22 | ₩1,617 | ₩1,724 | ₩1,563 | ₩1,710 | +5.79% | 239.5만 |
|---|
| 2026.09.21 | ₩1,483 | ₩1,670 | ₩1,483 | ₩1,563 | +5.41% | 356.7만 |
|---|
| 2026.09.18 | ₩1,443 | ₩1,483 | ₩1,403 | ₩1,470 | +1.85% | 269.6만 |
|---|
| 2026.09.17 | ₩1,456 | ₩1,523 | ₩1,430 | ₩1,443 | -0.92% | 221.5만 |
|---|
| 2026.09.16 | ₩1,483 | ₩1,494 | ₩1,390 | ₩1,456 | -1.80% | 221.4만 |
|---|
| 2026.09.15 | ₩1,503 | ₩1,603 | ₩1,423 | ₩1,483 | -1.33% | 272.3만 |
|---|
| 2026.09.14 | ₩1,383 | ₩1,577 | ₩1,309 | ₩1,536 | +11.11% | 744.1만 |
|---|
| 2026.09.11 | ₩1,161 | ₩1,436 | ₩1,161 | ₩1,390 | +19.68% | 527.2만 |
|---|
| 2026.09.10 | ₩1,136 | ₩1,189 | ₩1,116 | ₩1,176 | +3.53% | 104.9만 |
|---|
| 2026.09.09 | ₩1,223 | ₩1,223 | ₩1,132 | ₩1,146 | -6.23% | 150.6만 |
|---|
| 2026.09.08 | ₩1,202 | ₩1,295 | ₩1,178 | ₩1,224 | +1.78% | 209.9만 |
|---|
| 2026.09.04 | ₩1,093 | ₩1,216 | ₩1,069 | ₩1,212 | +10.88% | 313.2만 |
|---|
| 2026.09.03 | ₩1,074 | ₩1,129 | ₩1,074 | ₩1,101 | +2.49% | 250.3만 |
|---|
| 2026.09.02 | ₩1,056 | ₩1,096 | ₩1,029 | ₩1,074 | +1.77% | 295.7만 |
|---|
| 2026.09.01 | ₩1,047 | ₩1,090 | ₩1,015 | ₩1,049 | +0.13% | 171.9만 |
|---|
| 2026.08.31 | ₩1,066 | ₩1,096 | ₩1,009 | ₩1,061 | -0.50% | 268.5만 |
|---|
| 2026.08.28 | ₩1,092 | ₩1,096 | ₩1,047 | ₩1,066 | -2.33% | 141.6만 |
|---|
| 2026.08.27 | ₩1,096 | ₩1,136 | ₩1,064 | ₩1,096 | 0.00% | 261.5만 |
|---|
| 2026.08.26 | ₩1,169 | ₩1,176 | ₩1,053 | ₩1,070 | -8.46% | 506.1만 |
|---|
| 2026.08.25 | ₩1,233 | ₩1,237 | ₩1,140 | ₩1,162 | -5.74% | 281.6만 |
|---|
| 2026.08.24 | ₩1,145 | ₩1,253 | ₩1,109 | ₩1,144 | -0.12% | 399.9만 |
|---|
| 2026.08.21 | ₩1,149 | ₩1,182 | ₩1,073 | ₩1,148 | -0.12% | 668.5만 |
|---|
| 2026.08.20 | ₩1,287 | ₩1,288 | ₩1,098 | ₩1,129 | -12.25% | 952.9만 |
|---|
| 2026.08.19 | ₩1,336 | ₩1,349 | ₩1,285 | ₩1,291 | -3.40% | 1077만 |
|---|
| 2026.08.18 | ₩1,403 | ₩1,436 | ₩1,272 | ₩1,329 | -5.24% | 1500.2만 |
|---|
| 2026.08.17 | ₩1,536 | ₩1,536 | ₩1,410 | ₩1,450 | -5.65% | 295.4만 |
|---|
| 2026.08.14 | ₩1,523 | ₩1,722 | ₩1,470 | ₩1,536 | +0.88% | 919.4만 |
|---|
| 2026.08.13 | ₩2,071 | ₩2,104 | ₩1,937 | ₩1,991 | -3.87% | 592.6만 |
|---|
| 2026.08.12 | ₩2,004 | ₩2,071 | ₩1,924 | ₩2,031 | +1.33% | 289.7만 |
|---|
| 2026.08.11 | ₩1,964 | ₩2,004 | ₩1,884 | ₩1,991 | +1.36% | 251.1만 |
|---|
| 2026.08.10 | ₩1,804 | ₩2,004 | ₩1,784 | ₩1,924 | +6.67% | 416만 |
|---|
| 2026.08.07 | ₩1,708 | ₩1,790 | ₩1,697 | ₩1,750 | +2.50% | 234.7만 |
|---|
| 2026.08.06 | ₩1,563 | ₩1,697 | ₩1,536 | ₩1,670 | +6.84% | 211.4만 |
|---|
| 2026.08.05 | ₩1,643 | ₩1,643 | ₩1,550 | ₩1,603 | -2.44% | 121.1만 |
|---|
| 2026.08.04 | ₩1,523 | ₩1,643 | ₩1,496 | ₩1,617 | +6.14% | 256.5만 |
|---|
| 2026.08.03 | ₩1,483 | ₩1,536 | ₩1,456 | ₩1,483 | 0.00% | 256.3만 |
|---|
| 2026.07.31 | ₩1,430 | ₩1,456 | ₩1,363 | ₩1,456 | +1.87% | 209.6만 |
|---|
| 2026.07.30 | ₩1,332 | ₩1,430 | ₩1,332 | ₩1,403 | +5.32% | 224.6만 |
|---|
| 2026.07.29 | ₩1,390 | ₩1,403 | ₩1,309 | ₩1,335 | -3.94% | 337.1만 |
|---|
| 2026.07.28 | ₩1,430 | ₩1,456 | ₩1,363 | ₩1,390 | -2.80% | 125.9만 |
|---|
| 2026.07.27 | ₩1,416 | ₩1,470 | ₩1,376 | ₩1,443 | +1.89% | 142.7만 |
|---|
| 2026.07.24 | ₩1,430 | ₩1,482 | ₩1,355 | ₩1,390 | -2.80% | 201만 |
|---|
| 2026.07.23 | ₩1,470 | ₩1,516 | ₩1,376 | ₩1,416 | -3.64% | 278.1만 |
|---|
| 2026.07.22 | ₩1,496 | ₩1,583 | ₩1,456 | ₩1,510 | +0.89% | 295.9만 |
|---|
| 2026.07.21 | ₩1,403 | ₩1,510 | ₩1,403 | ₩1,496 | +6.67% | 179.9만 |
|---|
| 2026.07.20 | ₩1,363 | ₩1,443 | ₩1,336 | ₩1,403 | +2.94% | 171.1만 |
|---|
| 2026.07.17 | ₩1,363 | ₩1,388 | ₩1,319 | ₩1,363 | 0.00% | 160.1만 |
|---|
| 2026.07.16 | ₩1,376 | ₩1,430 | ₩1,323 | ₩1,376 | 0.00% | 334.6만 |
|---|
| 2026.07.15 | ₩1,430 | ₩1,483 | ₩1,376 | ₩1,390 | -2.80% | 198.7만 |
|---|
| 2026.07.14 | ₩1,496 | ₩1,510 | ₩1,416 | ₩1,430 | -4.46% | 162.9만 |
|---|
| 2026.07.13 | ₩1,536 | ₩1,590 | ₩1,443 | ₩1,470 | -4.35% | 266.7만 |
|---|
| 2026.07.10 | ₩1,603 | ₩1,623 | ₩1,523 | ₩1,577 | -1.67% | 252.5만 |
|---|
| 2026.07.09 | ₩1,590 | ₩1,670 | ₩1,550 | ₩1,603 | +0.84% | 274.1만 |
|---|
| 2026.07.08 | ₩1,683 | ₩1,683 | ₩1,550 | ₩1,577 | -6.35% | 212.1만 |
|---|
| 2026.07.07 | ₩1,830 | ₩1,830 | ₩1,630 | ₩1,677 | -8.39% | 244.3만 |
|---|
| 2026.07.06 | ₩1,764 | ₩1,857 | ₩1,764 | ₩1,817 | +3.03% | 125.3만 |
|---|
| 2026.07.02 | ₩1,951 | ₩1,991 | ₩1,724 | ₩1,750 | -10.27% | 318만 |
|---|
| 2026.07.01 | ₩1,817 | ₩2,058 | ₩1,817 | ₩1,924 | +5.88% | 295.8만 |
|---|
| 2026.06.30 | ₩1,764 | ₩1,850 | ₩1,750 | ₩1,830 | +3.79% | 313.3만 |
|---|
| 2026.06.29 | ₩1,844 | ₩1,844 | ₩1,717 | ₩1,750 | -5.07% | 217.3만 |
|---|
| 2026.06.26 | ₩1,710 | ₩1,904 | ₩1,697 | ₩1,817 | +6.25% | 1414만 |
|---|
| 2026.06.25 | ₩1,777 | ₩1,810 | ₩1,710 | ₩1,710 | -3.76% | 236.8만 |
|---|
| 2026.06.24 | ₩1,897 | ₩1,911 | ₩1,777 | ₩1,790 | -5.63% | 215.7만 |
|---|
| 2026.06.23 | ₩1,790 | ₩1,964 | ₩1,790 | ₩1,897 | +5.97% | 148.2만 |
|---|
| 2026.06.22 | ₩1,884 | ₩2,030 | ₩1,857 | ₩1,857 | -1.42% | 199.2만 |
|---|
| 2026.06.18 | ₩1,957 | ₩1,991 | ₩1,884 | ₩1,911 | -2.39% | 237.3만 |
|---|
| 2026.06.17 | ₩2,017 | ₩2,058 | ₩1,924 | ₩1,937 | -3.97% | 184.5만 |
|---|
| 2026.06.16 | ₩2,058 | ₩2,111 | ₩1,977 | ₩2,004 | -2.60% | 199.2만 |
|---|
| 2026.06.15 | ₩2,124 | ₩2,205 | ₩2,044 | ₩2,044 | -3.77% | 260.8만 |
|---|
| 2026.06.12 | ₩2,098 | ₩2,164 | ₩2,044 | ₩2,044 | -2.55% | 227.2만 |
|---|
| 2026.06.11 | ₩2,124 | ₩2,164 | ₩2,078 | ₩2,098 | -1.26% | 208.9만 |
|---|
| 2026.06.10 | ₩2,124 | ₩2,271 | ₩2,098 | ₩2,124 | 0.00% | 215.1만 |
|---|
| 2026.06.09 | ₩2,245 | ₩2,311 | ₩2,111 | ₩2,151 | -4.17% | 235.4만 |
|---|
| 2026.06.08 | ₩2,378 | ₩2,378 | ₩2,258 | ₩2,271 | -4.49% | 158만 |
|---|
| 2026.06.05 | ₩2,498 | ₩2,498 | ₩2,231 | ₩2,285 | -8.56% | 304.8만 |
|---|
| 2026.06.04 | ₩2,458 | ₩2,619 | ₩2,438 | ₩2,485 | +1.09% | 206.6만 |
|---|
| 2026.06.03 | ₩2,645 | ₩2,645 | ₩2,432 | ₩2,432 | -8.08% | 280.3만 |
|---|
| 2026.06.02 | ₩2,766 | ₩2,779 | ₩2,645 | ₩2,659 | -3.86% | 346.8만 |
|---|
| 2026.06.01 | ₩2,779 | ₩2,933 | ₩2,672 | ₩2,779 | 0.00% | 468.2만 |
|---|
| 2026.05.29 | ₩2,799 | ₩2,873 | ₩2,726 | ₩2,832 | +1.19% | 302만 |
|---|
| 2026.05.28 | ₩2,712 | ₩2,859 | ₩2,659 | ₩2,806 | +3.45% | 347.4만 |
|---|
| 2026.05.27 | ₩2,766 | ₩2,806 | ₩2,672 | ₩2,672 | -3.38% | 227.9만 |
|---|
| 2026.05.26 | ₩2,886 | ₩3,020 | ₩2,766 | ₩2,792 | -3.24% | 380.1만 |
|---|
| 2026.05.22 | ₩3,006 | ₩3,106 | ₩2,859 | ₩2,859 | -4.89% | 345.4만 |
|---|
| 2026.05.21 | ₩2,605 | ₩3,093 | ₩2,596 | ₩3,046 | +16.92% | 493만 |
|---|
| 2026.05.20 | ₩2,605 | ₩2,645 | ₩2,555 | ₩2,619 | +0.51% | 179.3만 |
|---|
| 2026.05.19 | ₩2,659 | ₩2,752 | ₩2,579 | ₩2,579 | -3.02% | 198.6만 |
|---|
| 2026.05.18 | ₩2,712 | ₩2,734 | ₩2,579 | ₩2,672 | -1.48% | 320.1만 |
|---|
| 2026.05.15 | ₩2,699 | ₩2,806 | ₩2,632 | ₩2,766 | +2.48% | 259.6만 |
|---|
| 2026.05.14 | ₩2,672 | ₩2,879 | ₩2,619 | ₩2,766 | +3.50% | 295.2만 |
|---|
| 2026.05.13 | ₩2,619 | ₩2,740 | ₩2,565 | ₩2,692 | +2.81% | 275.8만 |
|---|
| 2026.05.12 | ₩2,659 | ₩2,766 | ₩2,519 | ₩2,632 | -1.01% | 535.4만 |
|---|
| 2026.05.11 | ₩2,859 | ₩3,033 | ₩2,792 | ₩2,979 | +4.21% | 335.6만 |
|---|
| 2026.05.08 | ₩2,806 | ₩2,866 | ₩2,659 | ₩2,846 | +1.43% | 260.6만 |
|---|
| 2026.05.07 | ₩2,846 | ₩2,846 | ₩2,712 | ₩2,779 | -2.35% | 249만 |
|---|
| 2026.05.06 | ₩2,939 | ₩2,939 | ₩2,759 | ₩2,886 | -1.82% | 225.8만 |
|---|
| 2026.05.05 | ₩3,006 | ₩3,046 | ₩2,846 | ₩2,913 | -3.11% | 249.3만 |
|---|
| 2026.05.04 | ₩2,899 | ₩3,180 | ₩2,879 | ₩2,966 | +2.30% | 264.5만 |
|---|
| 2026.05.01 | ₩2,779 | ₩2,926 | ₩2,758 | ₩2,899 | +4.33% | 235.3만 |
|---|
| 2026.04.30 | ₩2,766 | ₩2,806 | ₩2,699 | ₩2,739 | -0.97% | 160.7만 |
|---|
| 2026.04.29 | ₩2,859 | ₩2,859 | ₩2,712 | ₩2,726 | -4.67% | 138.1만 |
|---|
| 2026.04.28 | ₩2,873 | ₩2,913 | ₩2,739 | ₩2,899 | +0.93% | 192.7만 |
|---|
| 2026.04.27 | ₩2,979 | ₩3,046 | ₩2,861 | ₩2,913 | -2.24% | 152.5만 |
|---|
| 2026.04.24 | ₩2,993 | ₩3,006 | ₩2,812 | ₩2,979 | -0.45% | 221.3만 |
|---|
| 2026.04.23 | ₩3,113 | ₩3,126 | ₩2,877 | ₩2,913 | -6.44% | 211.8만 |
|---|
| 2026.04.22 | ₩3,260 | ₩3,380 | ₩3,100 | ₩3,193 | -2.05% | 273.6만 |
|---|
| 2026.04.21 | ₩3,100 | ₩3,367 | ₩3,100 | ₩3,153 | +1.72% | 352.6만 |
|---|
| 2026.04.20 | ₩2,819 | ₩3,073 | ₩2,812 | ₩3,060 | +8.53% | 250만 |
|---|
| 2026.04.17 | ₩2,873 | ₩3,033 | ₩2,826 | ₩2,873 | 0.00% | 381.4만 |
|---|
| 2026.04.16 | ₩2,873 | ₩2,913 | ₩2,739 | ₩2,819 | -1.86% | 332.5만 |
|---|
| 2026.04.15 | ₩3,046 | ₩3,086 | ₩2,772 | ₩2,792 | -8.33% | 552만 |
|---|
| 2026.04.14 | ₩2,792 | ₩3,100 | ₩2,783 | ₩3,046 | +9.09% | 315.4만 |
|---|
| 2026.04.13 | ₩2,472 | ₩2,726 | ₩2,432 | ₩2,712 | +9.73% | 173.2만 |
|---|
| 2026.04.10 | ₩2,552 | ₩2,605 | ₩2,485 | ₩2,512 | -1.57% | 147.6만 |
|---|
| 2026.04.09 | ₩2,605 | ₩2,619 | ₩2,452 | ₩2,525 | -3.08% | 211만 |
|---|
| 2026.04.08 | ₩2,686 | ₩2,886 | ₩2,579 | ₩2,619 | -2.49% | 256.9만 |
|---|
| 2026.04.07 | ₩2,539 | ₩2,592 | ₩2,472 | ₩2,472 | -2.63% | 197만 |
|---|
| 2026.04.06 | ₩2,472 | ₩2,605 | ₩2,452 | ₩2,605 | +5.41% | 219.3만 |
|---|
| 2026.04.02 | ₩2,285 | ₩2,445 | ₩2,285 | ₩2,445 | +7.02% | 162.9만 |
|---|
| 2026.04.01 | ₩2,686 | ₩2,726 | ₩2,365 | ₩2,392 | -10.95% | 460.7만 |
|---|
| 2026.03.31 | ₩2,298 | ₩2,699 | ₩2,285 | ₩2,632 | +14.53% | 370.4만 |
|---|
| 2026.03.30 | ₩2,465 | ₩2,512 | ₩2,178 | ₩2,271 | -7.86% | 629.3만 |
|---|
| 2026.03.27 | ₩3,260 | ₩3,313 | ₩2,405 | ₩2,458 | -24.59% | 1167.6만 |
|---|
| 2026.03.26 | ₩3,594 | ₩3,820 | ₩3,467 | ₩3,487 | -2.97% | 696.4만 |
|---|
| 2026.03.25 | ₩3,594 | ₩3,714 | ₩3,514 | ₩3,594 | 0.00% | 170만 |
|---|
| 2026.03.24 | ₩3,688 | ₩3,721 | ₩3,454 | ₩3,487 | -5.43% | 149.7만 |
|---|
| 2026.03.23 | ₩3,701 | ₩3,768 | ₩3,621 | ₩3,728 | +0.72% | 151.5만 |
|---|
| 2026.03.20 | ₩3,607 | ₩3,661 | ₩3,527 | ₩3,621 | +0.37% | 156만 |
|---|
| 2026.03.19 | ₩3,607 | ₩3,741 | ₩3,541 | ₩3,647 | +1.11% | 154.4만 |
|---|
| 2026.03.18 | ₩3,794 | ₩3,848 | ₩3,647 | ₩3,674 | -3.17% | 155만 |
|---|
| 2026.03.17 | ₩3,768 | ₩3,835 | ₩3,728 | ₩3,821 | +1.42% | 136.2만 |
|---|
| 2026.03.16 | ₩3,875 | ₩4,008 | ₩3,714 | ₩3,741 | -3.45% | 155.2만 |
|---|
| 2026.03.13 | ₩3,888 | ₩4,062 | ₩3,721 | ₩3,821 | -1.72% | 182.5만 |
|---|
| 2026.03.12 | ₩3,995 | ₩4,088 | ₩3,821 | ₩3,875 | -3.01% | 204.8만 |
|---|
| 2026.03.11 | ₩4,222 | ₩4,457 | ₩3,982 | ₩4,102 | -2.85% | 298.4만 |
|---|
| 2026.03.10 | ₩4,142 | ₩4,405 | ₩4,088 | ₩4,195 | +1.29% | 384.8만 |
|---|
| 2026.03.09 | ₩3,941 | ₩4,155 | ₩3,828 | ₩4,142 | +5.08% | 184.8만 |
|---|
| 2026.03.06 | ₩4,022 | ₩4,195 | ₩3,941 | ₩3,982 | -1.00% | 182.9만 |
|---|
| 2026.03.05 | ₩3,901 | ₩4,137 | ₩3,861 | ₩4,062 | +4.11% | 224.4만 |
|---|
| 2026.03.04 | ₩3,875 | ₩4,099 | ₩3,861 | ₩3,915 | +1.03% | 197.5만 |
|---|
| 2026.03.03 | ₩3,728 | ₩3,868 | ₩3,634 | ₩3,794 | +1.79% | 140.5만 |
|---|
| 2026.03.02 | ₩3,594 | ₩3,928 | ₩3,541 | ₩3,888 | +8.18% | 137.7만 |
|---|
| 2026.02.27 | ₩3,781 | ₩3,788 | ₩3,689 | ₩3,768 | -0.35% | 182.8만 |
|---|
| 2026.02.26 | ₩3,995 | ₩4,035 | ₩3,808 | ₩3,995 | 0.00% | 121.2만 |
|---|
| 2026.02.25 | ₩3,861 | ₩4,035 | ₩3,835 | ₩3,955 | +2.42% | 153만 |
|---|
| 2026.02.24 | ₩3,688 | ₩3,835 | ₩3,649 | ₩3,768 | +2.17% | 113.4만 |
|---|
| 2026.02.23 | ₩3,728 | ₩3,794 | ₩3,674 | ₩3,701 | -0.72% | 132.9만 |
|---|
| 2026.02.20 | ₩3,941 | ₩4,048 | ₩3,768 | ₩3,781 | -4.07% | 177.4만 |
|---|
| 2026.02.19 | ₩4,035 | ₩4,062 | ₩3,915 | ₩4,008 | -0.66% | 166.5만 |
|---|
| 2026.02.18 | ₩4,048 | ₩4,222 | ₩3,941 | ₩4,115 | +1.65% | 112.4만 |
|---|
| 2026.02.17 | ₩4,182 | ₩4,235 | ₩3,995 | ₩4,048 | -3.19% | 156.2만 |
|---|
| 2026.02.13 | ₩4,182 | ₩4,402 | ₩4,088 | ₩4,262 | +1.92% | 113만 |
|---|
| 2026.02.12 | ₩4,316 | ₩4,356 | ₩3,915 | ₩4,169 | -3.41% | 241.9만 |
|---|
| 2026.02.11 | ₩4,463 | ₩4,503 | ₩4,209 | ₩4,356 | -2.40% | 95.8만 |
|---|
| 2026.02.10 | ₩4,556 | ₩4,609 | ₩4,436 | ₩4,449 | -2.35% | 133.3만 |
|---|
| 2026.02.09 | ₩4,489 | ₩4,650 | ₩4,316 | ₩4,529 | +0.89% | 179.2만 |
|---|
| 2026.02.06 | ₩4,142 | ₩4,503 | ₩4,128 | ₩4,476 | +8.06% | 272.3만 |
|---|
| 2026.02.05 | ₩4,249 | ₩4,349 | ₩3,968 | ₩3,995 | -5.97% | 264.4만 |
|---|
| 2026.02.04 | ₩4,877 | ₩4,877 | ₩4,289 | ₩4,422 | -9.32% | 458.6만 |
|---|
| 2026.02.03 | ₩4,984 | ₩5,144 | ₩4,683 | ₩4,984 | 0.00% | 392.1만 |
|---|
| 2026.02.02 | ₩4,823 | ₩5,438 | ₩4,783 | ₩4,903 | +1.66% | 510.7만 |
|---|
| 2026.01.30 | ₩4,690 | ₩4,984 | ₩4,690 | ₩4,770 | +1.71% | 228.4만 |
|---|
| 2026.01.29 | ₩5,050 | ₩5,064 | ₩4,616 | ₩4,703 | -6.88% | 321.8만 |
|---|
| 2026.01.28 | ₩5,184 | ₩5,224 | ₩4,943 | ₩5,117 | -1.29% | 219.5만 |
|---|
| 2026.01.27 | ₩5,157 | ₩5,231 | ₩4,974 | ₩5,171 | +0.26% | 196.6만 |
|---|
| 2026.01.26 | ₩5,371 | ₩5,400 | ₩5,080 | ₩5,117 | -4.73% | 220.8만 |
|---|
| 2026.01.23 | ₩5,531 | ₩5,578 | ₩5,371 | ₩5,438 | -1.69% | 146만 |
|---|
| 2026.01.22 | ₩5,465 | ₩5,677 | ₩5,438 | ₩5,518 | +0.98% | 181.6만 |
|---|
| 2026.01.21 | ₩5,545 | ₩5,638 | ₩5,077 | ₩5,358 | -3.37% | 421.3만 |
|---|
| 2026.01.20 | ₩5,665 | ₩5,692 | ₩5,384 | ₩5,478 | -3.30% | 273.1만 |
|---|
| 2026.01.16 | ₩5,839 | ₩6,026 | ₩5,839 | ₩5,946 | +1.83% | 206.4만 |
|---|
| 2026.01.15 | ₩6,133 | ₩6,213 | ₩5,825 | ₩5,839 | -4.79% | 228.8만 |
|---|
| 2026.01.14 | ₩6,186 | ₩6,206 | ₩5,879 | ₩6,119 | -1.08% | 181만 |
|---|
| 2026.01.13 | ₩6,280 | ₩6,373 | ₩6,098 | ₩6,199 | -1.28% | 139.8만 |
|---|
| 2026.01.12 | ₩6,266 | ₩6,300 | ₩5,959 | ₩6,253 | -0.21% | 226.3만 |
|---|
| 2026.01.09 | ₩6,480 | ₩6,493 | ₩6,239 | ₩6,266 | -3.30% | 167.8만 |
|---|
| 2026.01.08 | ₩6,427 | ₩6,587 | ₩6,346 | ₩6,413 | -0.21% | 162.7만 |
|---|
| 2026.01.07 | ₩6,654 | ₩6,654 | ₩6,386 | ₩6,427 | -3.41% | 148.5만 |
|---|
| 2026.01.06 | ₩6,801 | ₩6,881 | ₩6,413 | ₩6,600 | -2.95% | 254.3만 |
|---|
| 2026.01.05 | ₩6,547 | ₩7,001 | ₩6,467 | ₩6,814 | +4.08% | 325.6만 |
|---|
| 2026.01.02 | ₩6,440 | ₩6,480 | ₩6,186 | ₩6,400 | -0.62% | 202.8만 |
|---|
| 2025.12.31 | ₩6,093 | ₩6,413 | ₩6,093 | ₩6,213 | +1.97% | 288만 |
|---|
| 2025.12.30 | ₩6,400 | ₩6,574 | ₩6,133 | ₩6,159 | -3.76% | 203.3만 |
|---|
| 2025.12.29 | ₩6,574 | ₩6,758 | ₩6,333 | ₩6,373 | -3.05% | 227.7만 |
|---|
| 2025.12.26 | ₩6,854 | ₩6,854 | ₩6,533 | ₩6,720 | -1.95% | 167.4만 |
|---|
| 2025.12.24 | ₩6,761 | ₩6,908 | ₩6,707 | ₩6,854 | +1.38% | 83.9만 |
|---|
| 2025.12.23 | ₩6,680 | ₩6,978 | ₩6,587 | ₩6,787 | +1.60% | 216.8만 |
|---|
| 2025.12.22 | ₩6,827 | ₩7,175 | ₩6,720 | ₩6,814 | -0.20% | 249.2만 |
|---|
| 2025.12.19 | ₩6,680 | ₩6,847 | ₩6,587 | ₩6,694 | +0.20% | 479.1만 |
|---|
| 2025.12.18 | ₩6,720 | ₩7,001 | ₩6,467 | ₩6,587 | -1.99% | 295.6만 |
|---|
| 2025.12.17 | ₩7,135 | ₩7,268 | ₩6,467 | ₩6,493 | -8.99% | 338.6만 |
|---|
| 2025.12.16 | ₩6,787 | ₩7,108 | ₩6,727 | ₩7,028 | +3.54% | 246.6만 |
|---|
| 2025.12.15 | ₩7,616 | ₩7,629 | ₩6,921 | ₩6,934 | -8.95% | 385.5만 |
|---|
| 2025.12.12 | ₩8,070 | ₩8,190 | ₩7,509 | ₩7,602 | -5.79% | 318.1만 |
|---|
| 2025.12.11 | ₩7,749 | ₩8,150 | ₩7,642 | ₩8,083 | +4.31% | 310.5만 |
|---|
| 2025.12.10 | ₩7,589 | ₩8,016 | ₩7,402 | ₩7,816 | +2.99% | 306.7만 |
|---|
| 2025.12.09 | ₩7,308 | ₩7,636 | ₩7,201 | ₩7,549 | +3.29% | 283만 |
|---|
| 2025.12.08 | ₩6,974 | ₩7,509 | ₩6,961 | ₩7,402 | +6.13% | 335.2만 |
|---|
| 2025.12.05 | ₩7,322 | ₩7,322 | ₩6,921 | ₩6,961 | -4.93% | 310.1만 |
|---|
| 2025.12.04 | ₩7,215 | ₩7,375 | ₩7,108 | ₩7,335 | +1.67% | 429.8만 |
|---|
| 2025.12.03 | ₩6,720 | ₩7,355 | ₩6,574 | ₩7,295 | +8.55% | 506.1만 |
|---|
| 2025.12.02 | ₩5,839 | ₩6,801 | ₩5,812 | ₩6,734 | +15.33% | 675.5만 |
|---|
| 2025.12.01 | ₩5,745 | ₩5,966 | ₩5,558 | ₩5,745 | 0.00% | 289.4만 |
|---|
| 2025.11.28 | ₩5,799 | ₩6,012 | ₩5,718 | ₩5,825 | +0.46% | 208만 |
|---|
| 2025.11.26 | ₩5,718 | ₩5,799 | ₩5,490 | ₩5,745 | +0.47% | 247.8만 |
|---|
| 2025.11.25 | ₩5,518 | ₩5,638 | ₩5,278 | ₩5,638 | +2.18% | 243.3만 |
|---|
| 2025.11.24 | ₩5,318 | ₩5,505 | ₩5,184 | ₩5,465 | +2.76% | 240.4만 |
|---|
| 2025.11.21 | ₩5,157 | ₩5,331 | ₩4,797 | ₩5,291 | +2.59% | 421.3만 |
|---|
| 2025.11.20 | ₩5,678 | ₩6,012 | ₩5,117 | ₩5,157 | -9.18% | 414.7만 |
|---|
| 2025.11.19 | ₩5,718 | ₩5,759 | ₩5,244 | ₩5,371 | -6.07% | 504.8만 |
|---|
| 2025.11.18 | ₩5,665 | ₩5,812 | ₩5,485 | ₩5,692 | +0.47% | 296.4만 |
|---|
| 2025.11.17 | ₩5,638 | ₩6,019 | ₩5,531 | ₩5,799 | +2.84% | 409.6만 |
|---|
| 2025.11.14 | ₩5,264 | ₩5,932 | ₩5,264 | ₩5,745 | +9.14% | 589.5만 |
|---|
| 2025.11.13 | ₩6,667 | ₩6,734 | ₩5,585 | ₩5,705 | -14.43% | 1223만 |
|---|
| 2025.11.12 | ₩7,108 | ₩7,308 | ₩6,654 | ₩6,761 | -4.89% | 406.7만 |
|---|
| 2025.11.11 | ₩7,055 | ₩7,135 | ₩6,787 | ₩6,988 | -0.95% | 335.5만 |
|---|
| 2025.11.10 | ₩7,843 | ₩7,870 | ₩6,901 | ₩7,175 | -8.52% | 621.6만 |
|---|
| 2025.11.07 | ₩7,723 | ₩7,950 | ₩6,874 | ₩7,629 | -1.21% | 762.8만 |
|---|
| 2025.11.06 | ₩9,219 | ₩9,219 | ₩8,357 | ₩8,538 | -7.39% | 816.2만 |
|---|
| 2025.11.05 | ₩8,364 | ₩9,005 | ₩8,003 | ₩8,938 | +6.87% | 559.9만 |
|---|
| 2025.11.04 | ₩8,417 | ₩8,671 | ₩7,943 | ₩8,244 | -2.06% | 908.6만 |
|---|
| 2025.11.03 | ₩8,538 | ₩8,978 | ₩8,177 | ₩8,978 | +5.16% | 652.6만 |
|---|
| 2025.10.31 | ₩8,377 | ₩8,455 | ₩7,916 | ₩8,364 | -0.16% | 523.2만 |
|---|
| 2025.10.30 | ₩8,404 | ₩8,457 | ₩7,883 | ₩8,037 | -4.37% | 532.2만 |
|---|
| 2025.10.29 | ₩9,019 | ₩9,072 | ₩8,444 | ₩8,511 | -5.63% | 529만 |
|---|
| 2025.10.28 | ₩10,061 | ₩10,061 | ₩8,892 | ₩8,912 | -11.42% | 736.6만 |
|---|
| 2025.10.27 | ₩9,960 | ₩10,381 | ₩9,560 | ₩9,753 | -2.08% | 854.4만 |
|---|
| 2025.10.24 | ₩8,417 | ₩9,620 | ₩8,290 | ₩9,593 | +13.97% | 1235만 |
|---|
| 2025.10.23 | ₩7,696 | ₩8,644 | ₩7,616 | ₩8,204 | +6.60% | 851.1만 |
|---|
| 2025.10.22 | ₩7,803 | ₩7,816 | ₩7,242 | ₩7,482 | -4.11% | 614.2만 |
|---|
| 2025.10.21 | ₩8,150 | ₩8,310 | ₩7,696 | ₩7,976 | -2.13% | 566만 |
|---|
| 2025.10.20 | ₩8,725 | ₩9,085 | ₩8,123 | ₩8,150 | -6.58% | 839.3만 |
|---|
| 2025.10.17 | ₩8,551 | ₩8,751 | ₩8,070 | ₩8,351 | -2.34% | 782.6만 |
|---|
| 2025.10.16 | ₩9,286 | ₩9,767 | ₩8,584 | ₩8,685 | -6.47% | 2675.4만 |
|---|
| 2025.10.15 | ₩10,588 | ₩12,586 | ₩9,981 | ₩11,210 | +5.87% | 4672.5만 |
|---|
| 2025.10.14 | ₩6,761 | ₩7,602 | ₩6,366 | ₩7,295 | +7.91% | 1374.1만 |
|---|
| 2025.10.13 | ₩6,574 | ₩7,021 | ₩6,507 | ₩6,988 | +6.30% | 452.9만 |
|---|
| 2025.10.10 | ₩7,081 | ₩7,455 | ₩6,346 | ₩6,373 | -10.00% | 725만 |
|---|