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 | ₩814 | ₩838 | ₩721 | ₩738 | -9.34% | 2161.1만 |
| 2026.10.08 | ₩934 | ₩937 | ₩777 | ₩781 | -16.43% | 1559.5만 |
| 2026.10.07 | ₩996 | ₩1,027 | ₩910 | ₩922 | -7.37% | 969.3만 |
| 2026.10.06 | ₩1,028 | ₩1,032 | ₩974 | ₩996 | -3.12% | 440.2만 |
| 2026.10.05 | ₩1,003 | ₩1,308 | ₩968 | ₩969 | -3.33% | 2006.7만 |
| 2026.10.02 | ₩1,083 | ₩1,083 | ₩966 | ₩1,000 | -7.64% | 1283.2만 |
| 2026.10.01 | ₩1,068 | ₩1,081 | ₩964 | ₩1,000 | -6.37% | 2489.2만 |
| 2026.09.30 | ₩1,775 | ₩1,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,475 |
| ₩1,589 |
| -10.53% |
| 409.6만 |
| 2026.09.29 | ₩1,709 | ₩1,775 | ₩1,689 | ₩1,762 | +3.13% | 151.5만 |
|---|
| 2026.09.28 | ₩1,722 | ₩1,749 | ₩1,669 | ₩1,709 | -0.78% | 186.2만 |
|---|
| 2026.09.25 | ₩1,789 | ₩1,869 | ₩1,722 | ₩1,749 | -2.24% | 256.6만 |
|---|
| 2026.09.24 | ₩1,722 | ₩1,789 | ₩1,669 | ₩1,775 | +3.10% | 217.2만 |
|---|
| 2026.09.23 | ₩1,735 | ₩1,802 | ₩1,655 | ₩1,722 | -0.77% | 288만 |
|---|
| 2026.09.22 | ₩1,615 | ₩1,722 | ₩1,562 | ₩1,709 | +5.79% | 239.5만 |
|---|
| 2026.09.21 | ₩1,482 | ₩1,669 | ₩1,482 | ₩1,562 | +5.41% | 356.7만 |
|---|
| 2026.09.18 | ₩1,442 | ₩1,482 | ₩1,402 | ₩1,468 | +1.85% | 269.6만 |
|---|
| 2026.09.17 | ₩1,455 | ₩1,522 | ₩1,428 | ₩1,442 | -0.92% | 221.5만 |
|---|
| 2026.09.16 | ₩1,482 | ₩1,492 | ₩1,388 | ₩1,455 | -1.80% | 221.4만 |
|---|
| 2026.09.15 | ₩1,502 | ₩1,602 | ₩1,422 | ₩1,482 | -1.33% | 272.3만 |
|---|
| 2026.09.14 | ₩1,382 | ₩1,575 | ₩1,308 | ₩1,535 | +11.11% | 744.1만 |
|---|
| 2026.09.11 | ₩1,160 | ₩1,435 | ₩1,160 | ₩1,388 | +19.68% | 527.2만 |
|---|
| 2026.09.10 | ₩1,135 | ₩1,188 | ₩1,115 | ₩1,175 | +3.53% | 104.9만 |
|---|
| 2026.09.09 | ₩1,221 | ₩1,221 | ₩1,131 | ₩1,145 | -6.23% | 150.6만 |
|---|
| 2026.09.08 | ₩1,201 | ₩1,294 | ₩1,177 | ₩1,223 | +1.78% | 209.9만 |
|---|
| 2026.09.04 | ₩1,092 | ₩1,215 | ₩1,068 | ₩1,211 | +10.88% | 313.2만 |
|---|
| 2026.09.03 | ₩1,073 | ₩1,128 | ₩1,073 | ₩1,100 | +2.49% | 250.3만 |
|---|
| 2026.09.02 | ₩1,055 | ₩1,095 | ₩1,028 | ₩1,073 | +1.77% | 295.7만 |
|---|
| 2026.09.01 | ₩1,047 | ₩1,089 | ₩1,015 | ₩1,048 | +0.13% | 171.9만 |
|---|
| 2026.08.31 | ₩1,065 | ₩1,095 | ₩1,008 | ₩1,060 | -0.50% | 268.5만 |
|---|
| 2026.08.28 | ₩1,091 | ₩1,095 | ₩1,047 | ₩1,065 | -2.33% | 141.6만 |
|---|
| 2026.08.27 | ₩1,095 | ₩1,135 | ₩1,063 | ₩1,095 | 0.00% | 261.5만 |
|---|
| 2026.08.26 | ₩1,168 | ₩1,175 | ₩1,052 | ₩1,069 | -8.46% | 506.1만 |
|---|
| 2026.08.25 | ₩1,232 | ₩1,236 | ₩1,139 | ₩1,161 | -5.74% | 281.6만 |
|---|
| 2026.08.24 | ₩1,144 | ₩1,252 | ₩1,108 | ₩1,143 | -0.12% | 399.9만 |
|---|
| 2026.08.21 | ₩1,148 | ₩1,181 | ₩1,072 | ₩1,147 | -0.12% | 668.5만 |
|---|
| 2026.08.20 | ₩1,286 | ₩1,287 | ₩1,097 | ₩1,128 | -12.25% | 952.9만 |
|---|
| 2026.08.19 | ₩1,335 | ₩1,348 | ₩1,284 | ₩1,290 | -3.40% | 1077만 |
|---|
| 2026.08.18 | ₩1,402 | ₩1,435 | ₩1,271 | ₩1,328 | -5.24% | 1500.2만 |
|---|
| 2026.08.17 | ₩1,535 | ₩1,535 | ₩1,408 | ₩1,448 | -5.65% | 295.4만 |
|---|
| 2026.08.14 | ₩1,522 | ₩1,721 | ₩1,468 | ₩1,535 | +0.88% | 919.4만 |
|---|
| 2026.08.13 | ₩2,069 | ₩2,103 | ₩1,936 | ₩1,989 | -3.87% | 592.6만 |
|---|
| 2026.08.12 | ₩2,002 | ₩2,069 | ₩1,922 | ₩2,029 | +1.33% | 289.7만 |
|---|
| 2026.08.11 | ₩1,962 | ₩2,002 | ₩1,882 | ₩1,989 | +1.36% | 251.1만 |
|---|
| 2026.08.10 | ₩1,802 | ₩2,002 | ₩1,782 | ₩1,922 | +6.67% | 416만 |
|---|
| 2026.08.07 | ₩1,706 | ₩1,789 | ₩1,695 | ₩1,749 | +2.50% | 234.7만 |
|---|
| 2026.08.06 | ₩1,562 | ₩1,695 | ₩1,535 | ₩1,669 | +6.84% | 211.4만 |
|---|
| 2026.08.05 | ₩1,642 | ₩1,642 | ₩1,549 | ₩1,602 | -2.44% | 121.1만 |
|---|
| 2026.08.04 | ₩1,522 | ₩1,642 | ₩1,495 | ₩1,615 | +6.14% | 256.5만 |
|---|
| 2026.08.03 | ₩1,482 | ₩1,535 | ₩1,455 | ₩1,482 | 0.00% | 256.3만 |
|---|
| 2026.07.31 | ₩1,428 | ₩1,455 | ₩1,362 | ₩1,455 | +1.87% | 209.6만 |
|---|
| 2026.07.30 | ₩1,331 | ₩1,428 | ₩1,331 | ₩1,402 | +5.32% | 224.6만 |
|---|
| 2026.07.29 | ₩1,388 | ₩1,402 | ₩1,308 | ₩1,334 | -3.94% | 337.1만 |
|---|
| 2026.07.28 | ₩1,428 | ₩1,455 | ₩1,362 | ₩1,388 | -2.80% | 125.9만 |
|---|
| 2026.07.27 | ₩1,415 | ₩1,468 | ₩1,375 | ₩1,442 | +1.89% | 142.7만 |
|---|
| 2026.07.24 | ₩1,428 | ₩1,480 | ₩1,354 | ₩1,388 | -2.80% | 201만 |
|---|
| 2026.07.23 | ₩1,468 | ₩1,515 | ₩1,375 | ₩1,415 | -3.64% | 278.1만 |
|---|
| 2026.07.22 | ₩1,495 | ₩1,582 | ₩1,455 | ₩1,508 | +0.89% | 295.9만 |
|---|
| 2026.07.21 | ₩1,402 | ₩1,508 | ₩1,402 | ₩1,495 | +6.67% | 179.9만 |
|---|
| 2026.07.20 | ₩1,362 | ₩1,442 | ₩1,335 | ₩1,402 | +2.94% | 171.1만 |
|---|
| 2026.07.17 | ₩1,362 | ₩1,387 | ₩1,318 | ₩1,362 | 0.00% | 160.1만 |
|---|
| 2026.07.16 | ₩1,375 | ₩1,428 | ₩1,322 | ₩1,375 | 0.00% | 334.6만 |
|---|
| 2026.07.15 | ₩1,428 | ₩1,482 | ₩1,375 | ₩1,388 | -2.80% | 198.7만 |
|---|
| 2026.07.14 | ₩1,495 | ₩1,508 | ₩1,415 | ₩1,428 | -4.46% | 162.9만 |
|---|
| 2026.07.13 | ₩1,535 | ₩1,589 | ₩1,442 | ₩1,468 | -4.35% | 266.7만 |
|---|
| 2026.07.10 | ₩1,602 | ₩1,622 | ₩1,522 | ₩1,575 | -1.67% | 252.5만 |
|---|
| 2026.07.09 | ₩1,589 | ₩1,669 | ₩1,549 | ₩1,602 | +0.84% | 274.1만 |
|---|
| 2026.07.08 | ₩1,682 | ₩1,682 | ₩1,549 | ₩1,575 | -6.35% | 212.1만 |
|---|
| 2026.07.07 | ₩1,829 | ₩1,829 | ₩1,629 | ₩1,675 | -8.39% | 244.3만 |
|---|
| 2026.07.06 | ₩1,762 | ₩1,856 | ₩1,762 | ₩1,816 | +3.03% | 125.3만 |
|---|
| 2026.07.02 | ₩1,949 | ₩1,989 | ₩1,722 | ₩1,749 | -10.27% | 318만 |
|---|
| 2026.07.01 | ₩1,816 | ₩2,056 | ₩1,816 | ₩1,922 | +5.88% | 295.8만 |
|---|
| 2026.06.30 | ₩1,762 | ₩1,849 | ₩1,749 | ₩1,829 | +3.79% | 313.3만 |
|---|
| 2026.06.29 | ₩1,842 | ₩1,842 | ₩1,715 | ₩1,749 | -5.07% | 217.3만 |
|---|
| 2026.06.26 | ₩1,709 | ₩1,902 | ₩1,695 | ₩1,816 | +6.25% | 1414만 |
|---|
| 2026.06.25 | ₩1,775 | ₩1,809 | ₩1,709 | ₩1,709 | -3.76% | 236.8만 |
|---|
| 2026.06.24 | ₩1,896 | ₩1,909 | ₩1,775 | ₩1,789 | -5.63% | 215.7만 |
|---|
| 2026.06.23 | ₩1,789 | ₩1,962 | ₩1,789 | ₩1,896 | +5.97% | 148.2만 |
|---|
| 2026.06.22 | ₩1,882 | ₩2,028 | ₩1,856 | ₩1,856 | -1.42% | 199.2만 |
|---|
| 2026.06.18 | ₩1,956 | ₩1,989 | ₩1,882 | ₩1,909 | -2.39% | 237.3만 |
|---|
| 2026.06.17 | ₩2,016 | ₩2,056 | ₩1,922 | ₩1,936 | -3.97% | 184.5만 |
|---|
| 2026.06.16 | ₩2,056 | ₩2,109 | ₩1,976 | ₩2,002 | -2.60% | 199.2만 |
|---|
| 2026.06.15 | ₩2,123 | ₩2,203 | ₩2,042 | ₩2,042 | -3.77% | 260.8만 |
|---|
| 2026.06.12 | ₩2,096 | ₩2,163 | ₩2,042 | ₩2,042 | -2.55% | 227.2만 |
|---|
| 2026.06.11 | ₩2,123 | ₩2,163 | ₩2,076 | ₩2,096 | -1.26% | 208.9만 |
|---|
| 2026.06.10 | ₩2,123 | ₩2,269 | ₩2,096 | ₩2,123 | 0.00% | 215.1만 |
|---|
| 2026.06.09 | ₩2,243 | ₩2,309 | ₩2,109 | ₩2,149 | -4.17% | 235.4만 |
|---|
| 2026.06.08 | ₩2,376 | ₩2,376 | ₩2,256 | ₩2,269 | -4.49% | 158만 |
|---|
| 2026.06.05 | ₩2,496 | ₩2,496 | ₩2,229 | ₩2,283 | -8.56% | 304.8만 |
|---|
| 2026.06.04 | ₩2,456 | ₩2,616 | ₩2,436 | ₩2,483 | +1.09% | 206.6만 |
|---|
| 2026.06.03 | ₩2,643 | ₩2,643 | ₩2,430 | ₩2,430 | -8.08% | 280.3만 |
|---|
| 2026.06.02 | ₩2,763 | ₩2,777 | ₩2,643 | ₩2,657 | -3.86% | 346.8만 |
|---|
| 2026.06.01 | ₩2,777 | ₩2,930 | ₩2,670 | ₩2,777 | 0.00% | 468.2만 |
|---|
| 2026.05.29 | ₩2,797 | ₩2,870 | ₩2,723 | ₩2,830 | +1.19% | 302만 |
|---|
| 2026.05.28 | ₩2,710 | ₩2,857 | ₩2,657 | ₩2,803 | +3.45% | 347.4만 |
|---|
| 2026.05.27 | ₩2,763 | ₩2,803 | ₩2,670 | ₩2,670 | -3.38% | 227.9만 |
|---|
| 2026.05.26 | ₩2,883 | ₩3,017 | ₩2,763 | ₩2,790 | -3.24% | 380.1만 |
|---|
| 2026.05.22 | ₩3,004 | ₩3,104 | ₩2,857 | ₩2,857 | -4.89% | 345.4만 |
|---|
| 2026.05.21 | ₩2,603 | ₩3,090 | ₩2,594 | ₩3,044 | +16.92% | 493만 |
|---|
| 2026.05.20 | ₩2,603 | ₩2,643 | ₩2,552 | ₩2,616 | +0.51% | 179.3만 |
|---|
| 2026.05.19 | ₩2,657 | ₩2,750 | ₩2,576 | ₩2,576 | -3.02% | 198.6만 |
|---|
| 2026.05.18 | ₩2,710 | ₩2,731 | ₩2,576 | ₩2,670 | -1.48% | 320.1만 |
|---|
| 2026.05.15 | ₩2,697 | ₩2,803 | ₩2,630 | ₩2,763 | +2.48% | 259.6만 |
|---|
| 2026.05.14 | ₩2,670 | ₩2,877 | ₩2,616 | ₩2,763 | +3.50% | 295.2만 |
|---|
| 2026.05.13 | ₩2,616 | ₩2,738 | ₩2,563 | ₩2,690 | +2.81% | 275.8만 |
|---|
| 2026.05.12 | ₩2,657 | ₩2,763 | ₩2,516 | ₩2,630 | -1.01% | 535.4만 |
|---|
| 2026.05.11 | ₩2,857 | ₩3,030 | ₩2,790 | ₩2,977 | +4.21% | 335.6만 |
|---|
| 2026.05.08 | ₩2,803 | ₩2,863 | ₩2,657 | ₩2,843 | +1.43% | 260.6만 |
|---|
| 2026.05.07 | ₩2,843 | ₩2,843 | ₩2,710 | ₩2,777 | -2.35% | 249만 |
|---|
| 2026.05.06 | ₩2,937 | ₩2,937 | ₩2,757 | ₩2,883 | -1.82% | 225.8만 |
|---|
| 2026.05.05 | ₩3,004 | ₩3,044 | ₩2,843 | ₩2,910 | -3.11% | 249.3만 |
|---|
| 2026.05.04 | ₩2,897 | ₩3,177 | ₩2,877 | ₩2,964 | +2.30% | 264.5만 |
|---|
| 2026.05.01 | ₩2,777 | ₩2,923 | ₩2,755 | ₩2,897 | +4.33% | 235.3만 |
|---|
| 2026.04.30 | ₩2,763 | ₩2,803 | ₩2,697 | ₩2,737 | -0.97% | 160.7만 |
|---|
| 2026.04.29 | ₩2,857 | ₩2,857 | ₩2,710 | ₩2,723 | -4.67% | 138.1만 |
|---|
| 2026.04.28 | ₩2,870 | ₩2,910 | ₩2,737 | ₩2,897 | +0.93% | 192.7만 |
|---|
| 2026.04.27 | ₩2,977 | ₩3,044 | ₩2,858 | ₩2,910 | -2.24% | 152.5만 |
|---|
| 2026.04.24 | ₩2,990 | ₩3,004 | ₩2,810 | ₩2,977 | -0.45% | 221.3만 |
|---|
| 2026.04.23 | ₩3,110 | ₩3,124 | ₩2,874 | ₩2,910 | -6.44% | 211.8만 |
|---|
| 2026.04.22 | ₩3,257 | ₩3,377 | ₩3,097 | ₩3,190 | -2.05% | 273.6만 |
|---|
| 2026.04.21 | ₩3,097 | ₩3,364 | ₩3,097 | ₩3,150 | +1.72% | 352.6만 |
|---|
| 2026.04.20 | ₩2,817 | ₩3,070 | ₩2,810 | ₩3,057 | +8.53% | 250만 |
|---|
| 2026.04.17 | ₩2,870 | ₩3,030 | ₩2,823 | ₩2,870 | 0.00% | 381.4만 |
|---|
| 2026.04.16 | ₩2,870 | ₩2,910 | ₩2,737 | ₩2,817 | -1.86% | 332.5만 |
|---|
| 2026.04.15 | ₩3,044 | ₩3,084 | ₩2,770 | ₩2,790 | -8.33% | 552만 |
|---|
| 2026.04.14 | ₩2,790 | ₩3,097 | ₩2,781 | ₩3,044 | +9.09% | 315.4만 |
|---|
| 2026.04.13 | ₩2,470 | ₩2,723 | ₩2,430 | ₩2,710 | +9.73% | 173.2만 |
|---|
| 2026.04.10 | ₩2,550 | ₩2,603 | ₩2,483 | ₩2,510 | -1.57% | 147.6만 |
|---|
| 2026.04.09 | ₩2,603 | ₩2,616 | ₩2,450 | ₩2,523 | -3.08% | 211만 |
|---|
| 2026.04.08 | ₩2,683 | ₩2,883 | ₩2,576 | ₩2,616 | -2.49% | 256.9만 |
|---|
| 2026.04.07 | ₩2,536 | ₩2,590 | ₩2,470 | ₩2,470 | -2.63% | 197만 |
|---|
| 2026.04.06 | ₩2,470 | ₩2,603 | ₩2,450 | ₩2,603 | +5.41% | 219.3만 |
|---|
| 2026.04.02 | ₩2,283 | ₩2,443 | ₩2,283 | ₩2,443 | +7.02% | 162.9만 |
|---|
| 2026.04.01 | ₩2,683 | ₩2,723 | ₩2,363 | ₩2,390 | -10.95% | 460.7만 |
|---|
| 2026.03.31 | ₩2,296 | ₩2,697 | ₩2,283 | ₩2,630 | +14.53% | 370.4만 |
|---|
| 2026.03.30 | ₩2,463 | ₩2,510 | ₩2,176 | ₩2,269 | -7.86% | 629.3만 |
|---|
| 2026.03.27 | ₩3,257 | ₩3,311 | ₩2,403 | ₩2,456 | -24.59% | 1167.6만 |
|---|
| 2026.03.26 | ₩3,591 | ₩3,817 | ₩3,464 | ₩3,484 | -2.97% | 696.4만 |
|---|
| 2026.03.25 | ₩3,591 | ₩3,711 | ₩3,511 | ₩3,591 | 0.00% | 170만 |
|---|
| 2026.03.24 | ₩3,684 | ₩3,718 | ₩3,451 | ₩3,484 | -5.43% | 149.7만 |
|---|
| 2026.03.23 | ₩3,698 | ₩3,765 | ₩3,618 | ₩3,724 | +0.72% | 151.5만 |
|---|
| 2026.03.20 | ₩3,604 | ₩3,658 | ₩3,524 | ₩3,618 | +0.37% | 156만 |
|---|
| 2026.03.19 | ₩3,604 | ₩3,738 | ₩3,538 | ₩3,644 | +1.11% | 154.4만 |
|---|
| 2026.03.18 | ₩3,791 | ₩3,845 | ₩3,644 | ₩3,671 | -3.17% | 155만 |
|---|
| 2026.03.17 | ₩3,765 | ₩3,831 | ₩3,724 | ₩3,818 | +1.42% | 136.2만 |
|---|
| 2026.03.16 | ₩3,871 | ₩4,005 | ₩3,711 | ₩3,738 | -3.45% | 155.2만 |
|---|
| 2026.03.13 | ₩3,885 | ₩4,058 | ₩3,718 | ₩3,818 | -1.72% | 182.5만 |
|---|
| 2026.03.12 | ₩3,991 | ₩4,085 | ₩3,818 | ₩3,871 | -3.01% | 204.8만 |
|---|
| 2026.03.11 | ₩4,218 | ₩4,453 | ₩3,978 | ₩4,098 | -2.85% | 298.4만 |
|---|
| 2026.03.10 | ₩4,138 | ₩4,401 | ₩4,085 | ₩4,192 | +1.29% | 384.8만 |
|---|
| 2026.03.09 | ₩3,938 | ₩4,152 | ₩3,825 | ₩4,138 | +5.08% | 184.8만 |
|---|
| 2026.03.06 | ₩4,018 | ₩4,192 | ₩3,938 | ₩3,978 | -1.00% | 182.9만 |
|---|
| 2026.03.05 | ₩3,898 | ₩4,133 | ₩3,858 | ₩4,058 | +4.11% | 224.4만 |
|---|
| 2026.03.04 | ₩3,871 | ₩4,096 | ₩3,858 | ₩3,911 | +1.03% | 197.5만 |
|---|
| 2026.03.03 | ₩3,724 | ₩3,865 | ₩3,631 | ₩3,791 | +1.79% | 140.5만 |
|---|
| 2026.03.02 | ₩3,591 | ₩3,925 | ₩3,538 | ₩3,885 | +8.18% | 137.7만 |
|---|
| 2026.02.27 | ₩3,778 | ₩3,785 | ₩3,686 | ₩3,765 | -0.35% | 182.8만 |
|---|
| 2026.02.26 | ₩3,991 | ₩4,031 | ₩3,805 | ₩3,991 | 0.00% | 121.2만 |
|---|
| 2026.02.25 | ₩3,858 | ₩4,031 | ₩3,831 | ₩3,951 | +2.42% | 153만 |
|---|
| 2026.02.24 | ₩3,684 | ₩3,831 | ₩3,646 | ₩3,765 | +2.17% | 113.4만 |
|---|
| 2026.02.23 | ₩3,724 | ₩3,791 | ₩3,671 | ₩3,698 | -0.72% | 132.9만 |
|---|
| 2026.02.20 | ₩3,938 | ₩4,045 | ₩3,765 | ₩3,778 | -4.07% | 177.4만 |
|---|
| 2026.02.19 | ₩4,031 | ₩4,058 | ₩3,911 | ₩4,005 | -0.66% | 166.5만 |
|---|
| 2026.02.18 | ₩4,045 | ₩4,218 | ₩3,938 | ₩4,112 | +1.65% | 112.4만 |
|---|
| 2026.02.17 | ₩4,178 | ₩4,232 | ₩3,991 | ₩4,045 | -3.19% | 156.2만 |
|---|
| 2026.02.13 | ₩4,178 | ₩4,399 | ₩4,085 | ₩4,258 | +1.92% | 113만 |
|---|
| 2026.02.12 | ₩4,312 | ₩4,352 | ₩3,911 | ₩4,165 | -3.41% | 241.9만 |
|---|
| 2026.02.11 | ₩4,459 | ₩4,499 | ₩4,205 | ₩4,352 | -2.40% | 95.8만 |
|---|
| 2026.02.10 | ₩4,552 | ₩4,606 | ₩4,432 | ₩4,445 | -2.35% | 133.3만 |
|---|
| 2026.02.09 | ₩4,485 | ₩4,646 | ₩4,312 | ₩4,525 | +0.89% | 179.2만 |
|---|
| 2026.02.06 | ₩4,138 | ₩4,499 | ₩4,125 | ₩4,472 | +8.06% | 272.3만 |
|---|
| 2026.02.05 | ₩4,245 | ₩4,345 | ₩3,965 | ₩3,991 | -5.97% | 264.4만 |
|---|
| 2026.02.04 | ₩4,872 | ₩4,872 | ₩4,285 | ₩4,419 | -9.32% | 458.6만 |
|---|
| 2026.02.03 | ₩4,979 | ₩5,139 | ₩4,679 | ₩4,979 | 0.00% | 392.1만 |
|---|
| 2026.02.02 | ₩4,819 | ₩5,433 | ₩4,779 | ₩4,899 | +1.66% | 510.7만 |
|---|
| 2026.01.30 | ₩4,686 | ₩4,979 | ₩4,686 | ₩4,766 | +1.71% | 228.4만 |
|---|
| 2026.01.29 | ₩5,046 | ₩5,059 | ₩4,612 | ₩4,699 | -6.88% | 321.8만 |
|---|
| 2026.01.28 | ₩5,180 | ₩5,220 | ₩4,939 | ₩5,113 | -1.29% | 219.5만 |
|---|
| 2026.01.27 | ₩5,153 | ₩5,226 | ₩4,970 | ₩5,166 | +0.26% | 196.6만 |
|---|
| 2026.01.26 | ₩5,366 | ₩5,396 | ₩5,075 | ₩5,113 | -4.73% | 220.8만 |
|---|
| 2026.01.23 | ₩5,527 | ₩5,573 | ₩5,366 | ₩5,433 | -1.69% | 146만 |
|---|
| 2026.01.22 | ₩5,460 | ₩5,672 | ₩5,433 | ₩5,513 | +0.98% | 181.6만 |
|---|
| 2026.01.21 | ₩5,540 | ₩5,633 | ₩5,073 | ₩5,353 | -3.37% | 421.3만 |
|---|
| 2026.01.20 | ₩5,660 | ₩5,687 | ₩5,380 | ₩5,473 | -3.30% | 273.1만 |
|---|
| 2026.01.16 | ₩5,834 | ₩6,021 | ₩5,834 | ₩5,940 | +1.83% | 206.4만 |
|---|
| 2026.01.15 | ₩6,127 | ₩6,207 | ₩5,820 | ₩5,834 | -4.79% | 228.8만 |
|---|
| 2026.01.14 | ₩6,181 | ₩6,201 | ₩5,874 | ₩6,114 | -1.08% | 181만 |
|---|
| 2026.01.13 | ₩6,274 | ₩6,368 | ₩6,093 | ₩6,194 | -1.28% | 139.8만 |
|---|
| 2026.01.12 | ₩6,261 | ₩6,294 | ₩5,954 | ₩6,247 | -0.21% | 226.3만 |
|---|
| 2026.01.09 | ₩6,474 | ₩6,488 | ₩6,234 | ₩6,261 | -3.30% | 167.8만 |
|---|
| 2026.01.08 | ₩6,421 | ₩6,581 | ₩6,341 | ₩6,408 | -0.21% | 162.7만 |
|---|
| 2026.01.07 | ₩6,648 | ₩6,648 | ₩6,381 | ₩6,421 | -3.41% | 148.5만 |
|---|
| 2026.01.06 | ₩6,795 | ₩6,875 | ₩6,408 | ₩6,595 | -2.95% | 254.3만 |
|---|
| 2026.01.05 | ₩6,541 | ₩6,995 | ₩6,461 | ₩6,808 | +4.08% | 325.6만 |
|---|
| 2026.01.02 | ₩6,434 | ₩6,474 | ₩6,181 | ₩6,394 | -0.62% | 202.8만 |
|---|
| 2025.12.31 | ₩6,087 | ₩6,408 | ₩6,087 | ₩6,207 | +1.97% | 288만 |
|---|
| 2025.12.30 | ₩6,394 | ₩6,568 | ₩6,127 | ₩6,154 | -3.76% | 203.3만 |
|---|
| 2025.12.29 | ₩6,568 | ₩6,752 | ₩6,328 | ₩6,368 | -3.05% | 227.7만 |
|---|
| 2025.12.26 | ₩6,848 | ₩6,848 | ₩6,528 | ₩6,715 | -1.95% | 167.4만 |
|---|
| 2025.12.24 | ₩6,755 | ₩6,902 | ₩6,701 | ₩6,848 | +1.38% | 83.9만 |
|---|
| 2025.12.23 | ₩6,675 | ₩6,972 | ₩6,581 | ₩6,781 | +1.60% | 216.8만 |
|---|
| 2025.12.22 | ₩6,821 | ₩7,169 | ₩6,715 | ₩6,808 | -0.20% | 249.2만 |
|---|
| 2025.12.19 | ₩6,675 | ₩6,842 | ₩6,581 | ₩6,688 | +0.20% | 479.1만 |
|---|
| 2025.12.18 | ₩6,715 | ₩6,995 | ₩6,461 | ₩6,581 | -1.99% | 295.6만 |
|---|
| 2025.12.17 | ₩7,129 | ₩7,262 | ₩6,461 | ₩6,488 | -8.99% | 338.6만 |
|---|
| 2025.12.16 | ₩6,781 | ₩7,102 | ₩6,721 | ₩7,022 | +3.54% | 246.6만 |
|---|
| 2025.12.15 | ₩7,609 | ₩7,622 | ₩6,915 | ₩6,928 | -8.95% | 385.5만 |
|---|
| 2025.12.12 | ₩8,063 | ₩8,183 | ₩7,502 | ₩7,596 | -5.79% | 318.1만 |
|---|
| 2025.12.11 | ₩7,743 | ₩8,143 | ₩7,636 | ₩8,076 | +4.31% | 310.5만 |
|---|
| 2025.12.10 | ₩7,582 | ₩8,010 | ₩7,396 | ₩7,809 | +2.99% | 306.7만 |
|---|
| 2025.12.09 | ₩7,302 | ₩7,629 | ₩7,195 | ₩7,542 | +3.29% | 283만 |
|---|
| 2025.12.08 | ₩6,968 | ₩7,502 | ₩6,955 | ₩7,396 | +6.13% | 335.2만 |
|---|
| 2025.12.05 | ₩7,315 | ₩7,315 | ₩6,915 | ₩6,955 | -4.93% | 310.1만 |
|---|
| 2025.12.04 | ₩7,209 | ₩7,369 | ₩7,102 | ₩7,329 | +1.67% | 429.8만 |
|---|
| 2025.12.03 | ₩6,715 | ₩7,349 | ₩6,568 | ₩7,289 | +8.55% | 506.1만 |
|---|
| 2025.12.02 | ₩5,834 | ₩6,795 | ₩5,807 | ₩6,728 | +15.33% | 675.5만 |
|---|
| 2025.12.01 | ₩5,740 | ₩5,960 | ₩5,553 | ₩5,740 | 0.00% | 289.4만 |
|---|
| 2025.11.28 | ₩5,794 | ₩6,007 | ₩5,714 | ₩5,820 | +0.46% | 208만 |
|---|
| 2025.11.26 | ₩5,714 | ₩5,794 | ₩5,485 | ₩5,740 | +0.47% | 247.8만 |
|---|
| 2025.11.25 | ₩5,513 | ₩5,633 | ₩5,273 | ₩5,633 | +2.18% | 243.3만 |
|---|
| 2025.11.24 | ₩5,313 | ₩5,500 | ₩5,180 | ₩5,460 | +2.76% | 240.4만 |
|---|
| 2025.11.21 | ₩5,153 | ₩5,326 | ₩4,792 | ₩5,286 | +2.59% | 421.3만 |
|---|
| 2025.11.20 | ₩5,673 | ₩6,007 | ₩5,113 | ₩5,153 | -9.18% | 414.7만 |
|---|
| 2025.11.19 | ₩5,714 | ₩5,754 | ₩5,240 | ₩5,366 | -6.07% | 504.8만 |
|---|
| 2025.11.18 | ₩5,660 | ₩5,807 | ₩5,480 | ₩5,687 | +0.47% | 296.4만 |
|---|
| 2025.11.17 | ₩5,633 | ₩6,014 | ₩5,527 | ₩5,794 | +2.84% | 409.6만 |
|---|
| 2025.11.14 | ₩5,260 | ₩5,927 | ₩5,260 | ₩5,740 | +9.14% | 589.5만 |
|---|
| 2025.11.13 | ₩6,661 | ₩6,728 | ₩5,580 | ₩5,700 | -14.43% | 1223만 |
|---|
| 2025.11.12 | ₩7,102 | ₩7,302 | ₩6,648 | ₩6,755 | -4.89% | 406.7만 |
|---|
| 2025.11.11 | ₩7,048 | ₩7,129 | ₩6,781 | ₩6,982 | -0.95% | 335.5만 |
|---|
| 2025.11.10 | ₩7,836 | ₩7,863 | ₩6,895 | ₩7,169 | -8.52% | 621.6만 |
|---|
| 2025.11.07 | ₩7,716 | ₩7,943 | ₩6,868 | ₩7,622 | -1.21% | 762.8만 |
|---|
| 2025.11.06 | ₩9,211 | ₩9,211 | ₩8,350 | ₩8,530 | -7.39% | 816.2만 |
|---|
| 2025.11.05 | ₩8,357 | ₩8,997 | ₩7,996 | ₩8,931 | +6.87% | 559.9만 |
|---|
| 2025.11.04 | ₩8,410 | ₩8,664 | ₩7,936 | ₩8,237 | -2.06% | 908.6만 |
|---|
| 2025.11.03 | ₩8,530 | ₩8,971 | ₩8,170 | ₩8,971 | +5.16% | 652.6만 |
|---|
| 2025.10.31 | ₩8,370 | ₩8,447 | ₩7,909 | ₩8,357 | -0.16% | 523.2만 |
|---|
| 2025.10.30 | ₩8,397 | ₩8,450 | ₩7,876 | ₩8,030 | -4.37% | 532.2만 |
|---|
| 2025.10.29 | ₩9,011 | ₩9,064 | ₩8,437 | ₩8,504 | -5.63% | 529만 |
|---|
| 2025.10.28 | ₩10,052 | ₩10,052 | ₩8,884 | ₩8,904 | -11.42% | 736.6만 |
|---|
| 2025.10.27 | ₩9,952 | ₩10,372 | ₩9,551 | ₩9,745 | -2.08% | 854.4만 |
|---|
| 2025.10.24 | ₩8,410 | ₩9,611 | ₩8,283 | ₩9,585 | +13.97% | 1235만 |
|---|
| 2025.10.23 | ₩7,689 | ₩8,637 | ₩7,609 | ₩8,196 | +6.60% | 851.1만 |
|---|
| 2025.10.22 | ₩7,796 | ₩7,809 | ₩7,235 | ₩7,476 | -4.11% | 614.2만 |
|---|
| 2025.10.21 | ₩8,143 | ₩8,303 | ₩7,689 | ₩7,970 | -2.13% | 566만 |
|---|
| 2025.10.20 | ₩8,717 | ₩9,078 | ₩8,116 | ₩8,143 | -6.58% | 839.3만 |
|---|
| 2025.10.17 | ₩8,544 | ₩8,744 | ₩8,063 | ₩8,343 | -2.34% | 782.6만 |
|---|
| 2025.10.16 | ₩9,278 | ₩9,758 | ₩8,577 | ₩8,677 | -6.47% | 2675.4만 |
|---|
| 2025.10.15 | ₩10,579 | ₩12,575 | ₩9,972 | ₩11,200 | +5.87% | 4672.5만 |
|---|
| 2025.10.14 | ₩6,755 | ₩7,596 | ₩6,361 | ₩7,289 | +7.91% | 1374.1만 |
|---|
| 2025.10.13 | ₩6,568 | ₩7,015 | ₩6,501 | ₩6,982 | +6.30% | 452.9만 |
|---|
| 2025.10.10 | ₩7,075 | ₩7,449 | ₩6,341 | ₩6,368 | -10.00% | 725만 |
|---|