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 | ₩995 | ₩1,026 | ₩910 | ₩922 | -7.37% | 969.3만 |
| 2026.10.06 | ₩1,027 | ₩1,031 | ₩974 | ₩995 | -3.12% | 440.2만 |
| 2026.10.05 | ₩1,002 | ₩1,308 | ₩967 | ₩969 | -3.33% | 2006.7만 |
| 2026.10.02 | ₩1,082 | ₩1,082 | ₩966 | ₩999 | -7.64% | 1283.2만 |
| 2026.10.01 | ₩1,068 | ₩1,081 | ₩963 | ₩999 | -6.37% | 2489.2만 |
| 2026.09.30 | ₩1,775 | ₩1,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,474 |
| ₩1,588 |
| -10.53% |
| 409.6만 |
| 2026.09.29 | ₩1,708 | ₩1,775 | ₩1,688 | ₩1,761 | +3.13% | 151.5만 |
|---|
| 2026.09.28 | ₩1,721 | ₩1,748 | ₩1,668 | ₩1,708 | -0.78% | 186.2만 |
|---|
| 2026.09.25 | ₩1,788 | ₩1,868 | ₩1,721 | ₩1,748 | -2.24% | 256.6만 |
|---|
| 2026.09.24 | ₩1,721 | ₩1,788 | ₩1,668 | ₩1,775 | +3.10% | 217.2만 |
|---|
| 2026.09.23 | ₩1,735 | ₩1,801 | ₩1,655 | ₩1,721 | -0.77% | 288만 |
|---|
| 2026.09.22 | ₩1,615 | ₩1,721 | ₩1,561 | ₩1,708 | +5.79% | 239.5만 |
|---|
| 2026.09.21 | ₩1,481 | ₩1,668 | ₩1,481 | ₩1,561 | +5.41% | 356.7만 |
|---|
| 2026.09.18 | ₩1,441 | ₩1,481 | ₩1,401 | ₩1,468 | +1.85% | 269.6만 |
|---|
| 2026.09.17 | ₩1,454 | ₩1,521 | ₩1,428 | ₩1,441 | -0.92% | 221.5만 |
|---|
| 2026.09.16 | ₩1,481 | ₩1,492 | ₩1,388 | ₩1,454 | -1.80% | 221.4만 |
|---|
| 2026.09.15 | ₩1,501 | ₩1,601 | ₩1,421 | ₩1,481 | -1.33% | 272.3만 |
|---|
| 2026.09.14 | ₩1,381 | ₩1,575 | ₩1,308 | ₩1,535 | +11.11% | 744.1만 |
|---|
| 2026.09.11 | ₩1,160 | ₩1,434 | ₩1,160 | ₩1,388 | +19.68% | 527.2만 |
|---|
| 2026.09.10 | ₩1,134 | ₩1,188 | ₩1,114 | ₩1,174 | +3.53% | 104.9만 |
|---|
| 2026.09.09 | ₩1,221 | ₩1,221 | ₩1,130 | ₩1,145 | -6.23% | 150.6만 |
|---|
| 2026.09.08 | ₩1,201 | ₩1,293 | ₩1,177 | ₩1,222 | +1.78% | 209.9만 |
|---|
| 2026.09.04 | ₩1,092 | ₩1,214 | ₩1,068 | ₩1,210 | +10.88% | 313.2만 |
|---|
| 2026.09.03 | ₩1,073 | ₩1,128 | ₩1,073 | ₩1,100 | +2.49% | 250.3만 |
|---|
| 2026.09.02 | ₩1,054 | ₩1,094 | ₩1,027 | ₩1,073 | +1.77% | 295.7만 |
|---|
| 2026.09.01 | ₩1,046 | ₩1,089 | ₩1,014 | ₩1,047 | +0.13% | 171.9만 |
|---|
| 2026.08.31 | ₩1,065 | ₩1,094 | ₩1,007 | ₩1,059 | -0.50% | 268.5만 |
|---|
| 2026.08.28 | ₩1,090 | ₩1,094 | ₩1,046 | ₩1,065 | -2.33% | 141.6만 |
|---|
| 2026.08.27 | ₩1,094 | ₩1,134 | ₩1,062 | ₩1,094 | 0.00% | 261.5만 |
|---|
| 2026.08.26 | ₩1,168 | ₩1,174 | ₩1,051 | ₩1,069 | -8.46% | 506.1만 |
|---|
| 2026.08.25 | ₩1,232 | ₩1,236 | ₩1,138 | ₩1,161 | -5.74% | 281.6만 |
|---|
| 2026.08.24 | ₩1,144 | ₩1,252 | ₩1,108 | ₩1,142 | -0.12% | 399.9만 |
|---|
| 2026.08.21 | ₩1,148 | ₩1,181 | ₩1,072 | ₩1,146 | -0.12% | 668.5만 |
|---|
| 2026.08.20 | ₩1,285 | ₩1,286 | ₩1,097 | ₩1,128 | -12.25% | 952.9만 |
|---|
| 2026.08.19 | ₩1,334 | ₩1,348 | ₩1,284 | ₩1,289 | -3.40% | 1077만 |
|---|
| 2026.08.18 | ₩1,401 | ₩1,434 | ₩1,270 | ₩1,328 | -5.24% | 1500.2만 |
|---|
| 2026.08.17 | ₩1,535 | ₩1,535 | ₩1,408 | ₩1,448 | -5.65% | 295.4만 |
|---|
| 2026.08.14 | ₩1,521 | ₩1,720 | ₩1,468 | ₩1,535 | +0.88% | 919.4만 |
|---|
| 2026.08.13 | ₩2,068 | ₩2,102 | ₩1,935 | ₩1,988 | -3.87% | 592.6만 |
|---|
| 2026.08.12 | ₩2,002 | ₩2,068 | ₩1,922 | ₩2,028 | +1.33% | 289.7만 |
|---|
| 2026.08.11 | ₩1,962 | ₩2,002 | ₩1,881 | ₩1,988 | +1.36% | 251.1만 |
|---|
| 2026.08.10 | ₩1,801 | ₩2,002 | ₩1,781 | ₩1,922 | +6.67% | 416만 |
|---|
| 2026.08.07 | ₩1,705 | ₩1,788 | ₩1,695 | ₩1,748 | +2.50% | 234.7만 |
|---|
| 2026.08.06 | ₩1,561 | ₩1,695 | ₩1,535 | ₩1,668 | +6.84% | 211.4만 |
|---|
| 2026.08.05 | ₩1,641 | ₩1,641 | ₩1,548 | ₩1,601 | -2.44% | 121.1만 |
|---|
| 2026.08.04 | ₩1,521 | ₩1,641 | ₩1,495 | ₩1,615 | +6.14% | 256.5만 |
|---|
| 2026.08.03 | ₩1,481 | ₩1,535 | ₩1,454 | ₩1,481 | 0.00% | 256.3만 |
|---|
| 2026.07.31 | ₩1,428 | ₩1,454 | ₩1,361 | ₩1,454 | +1.87% | 209.6만 |
|---|
| 2026.07.30 | ₩1,330 | ₩1,428 | ₩1,330 | ₩1,401 | +5.32% | 224.6만 |
|---|
| 2026.07.29 | ₩1,388 | ₩1,401 | ₩1,308 | ₩1,333 | -3.94% | 337.1만 |
|---|
| 2026.07.28 | ₩1,428 | ₩1,454 | ₩1,361 | ₩1,388 | -2.80% | 125.9만 |
|---|
| 2026.07.27 | ₩1,414 | ₩1,468 | ₩1,374 | ₩1,441 | +1.89% | 142.7만 |
|---|
| 2026.07.24 | ₩1,428 | ₩1,480 | ₩1,353 | ₩1,388 | -2.80% | 201만 |
|---|
| 2026.07.23 | ₩1,468 | ₩1,515 | ₩1,374 | ₩1,414 | -3.64% | 278.1만 |
|---|
| 2026.07.22 | ₩1,495 | ₩1,581 | ₩1,454 | ₩1,508 | +0.89% | 295.9만 |
|---|
| 2026.07.21 | ₩1,401 | ₩1,508 | ₩1,401 | ₩1,495 | +6.67% | 179.9만 |
|---|
| 2026.07.20 | ₩1,361 | ₩1,441 | ₩1,334 | ₩1,401 | +2.94% | 171.1만 |
|---|
| 2026.07.17 | ₩1,361 | ₩1,386 | ₩1,317 | ₩1,361 | 0.00% | 160.1만 |
|---|
| 2026.07.16 | ₩1,374 | ₩1,428 | ₩1,321 | ₩1,374 | 0.00% | 334.6만 |
|---|
| 2026.07.15 | ₩1,428 | ₩1,481 | ₩1,374 | ₩1,388 | -2.80% | 198.7만 |
|---|
| 2026.07.14 | ₩1,495 | ₩1,508 | ₩1,414 | ₩1,428 | -4.46% | 162.9만 |
|---|
| 2026.07.13 | ₩1,535 | ₩1,588 | ₩1,441 | ₩1,468 | -4.35% | 266.7만 |
|---|
| 2026.07.10 | ₩1,601 | ₩1,621 | ₩1,521 | ₩1,575 | -1.67% | 252.5만 |
|---|
| 2026.07.09 | ₩1,588 | ₩1,668 | ₩1,548 | ₩1,601 | +0.84% | 274.1만 |
|---|
| 2026.07.08 | ₩1,681 | ₩1,681 | ₩1,548 | ₩1,575 | -6.35% | 212.1만 |
|---|
| 2026.07.07 | ₩1,828 | ₩1,828 | ₩1,628 | ₩1,675 | -8.39% | 244.3만 |
|---|
| 2026.07.06 | ₩1,761 | ₩1,855 | ₩1,761 | ₩1,815 | +3.03% | 125.3만 |
|---|
| 2026.07.02 | ₩1,948 | ₩1,988 | ₩1,721 | ₩1,748 | -10.27% | 318만 |
|---|
| 2026.07.01 | ₩1,815 | ₩2,055 | ₩1,815 | ₩1,922 | +5.88% | 295.8만 |
|---|
| 2026.06.30 | ₩1,761 | ₩1,848 | ₩1,748 | ₩1,828 | +3.79% | 313.3만 |
|---|
| 2026.06.29 | ₩1,841 | ₩1,841 | ₩1,715 | ₩1,748 | -5.07% | 217.3만 |
|---|
| 2026.06.26 | ₩1,708 | ₩1,901 | ₩1,695 | ₩1,815 | +6.25% | 1414만 |
|---|
| 2026.06.25 | ₩1,775 | ₩1,808 | ₩1,708 | ₩1,708 | -3.76% | 236.8만 |
|---|
| 2026.06.24 | ₩1,895 | ₩1,908 | ₩1,775 | ₩1,788 | -5.63% | 215.7만 |
|---|
| 2026.06.23 | ₩1,788 | ₩1,962 | ₩1,788 | ₩1,895 | +5.97% | 148.2만 |
|---|
| 2026.06.22 | ₩1,881 | ₩2,027 | ₩1,855 | ₩1,855 | -1.42% | 199.2만 |
|---|
| 2026.06.18 | ₩1,955 | ₩1,988 | ₩1,881 | ₩1,908 | -2.39% | 237.3만 |
|---|
| 2026.06.17 | ₩2,015 | ₩2,055 | ₩1,922 | ₩1,935 | -3.97% | 184.5만 |
|---|
| 2026.06.16 | ₩2,055 | ₩2,108 | ₩1,975 | ₩2,002 | -2.60% | 199.2만 |
|---|
| 2026.06.15 | ₩2,122 | ₩2,202 | ₩2,042 | ₩2,042 | -3.77% | 260.8만 |
|---|
| 2026.06.12 | ₩2,095 | ₩2,162 | ₩2,042 | ₩2,042 | -2.55% | 227.2만 |
|---|
| 2026.06.11 | ₩2,122 | ₩2,162 | ₩2,075 | ₩2,095 | -1.26% | 208.9만 |
|---|
| 2026.06.10 | ₩2,122 | ₩2,268 | ₩2,095 | ₩2,122 | 0.00% | 215.1만 |
|---|
| 2026.06.09 | ₩2,242 | ₩2,308 | ₩2,108 | ₩2,148 | -4.17% | 235.4만 |
|---|
| 2026.06.08 | ₩2,375 | ₩2,375 | ₩2,255 | ₩2,268 | -4.49% | 158만 |
|---|
| 2026.06.05 | ₩2,495 | ₩2,495 | ₩2,228 | ₩2,282 | -8.56% | 304.8만 |
|---|
| 2026.06.04 | ₩2,455 | ₩2,615 | ₩2,435 | ₩2,482 | +1.09% | 206.6만 |
|---|
| 2026.06.03 | ₩2,642 | ₩2,642 | ₩2,429 | ₩2,429 | -8.08% | 280.3만 |
|---|
| 2026.06.02 | ₩2,762 | ₩2,776 | ₩2,642 | ₩2,655 | -3.86% | 346.8만 |
|---|
| 2026.06.01 | ₩2,776 | ₩2,929 | ₩2,669 | ₩2,776 | 0.00% | 468.2만 |
|---|
| 2026.05.29 | ₩2,796 | ₩2,869 | ₩2,722 | ₩2,829 | +1.19% | 302만 |
|---|
| 2026.05.28 | ₩2,709 | ₩2,856 | ₩2,655 | ₩2,802 | +3.45% | 347.4만 |
|---|
| 2026.05.27 | ₩2,762 | ₩2,802 | ₩2,669 | ₩2,669 | -3.38% | 227.9만 |
|---|
| 2026.05.26 | ₩2,882 | ₩3,016 | ₩2,762 | ₩2,789 | -3.24% | 380.1만 |
|---|
| 2026.05.22 | ₩3,002 | ₩3,102 | ₩2,856 | ₩2,856 | -4.89% | 345.4만 |
|---|
| 2026.05.21 | ₩2,602 | ₩3,089 | ₩2,593 | ₩3,042 | +16.92% | 493만 |
|---|
| 2026.05.20 | ₩2,602 | ₩2,642 | ₩2,551 | ₩2,615 | +0.51% | 179.3만 |
|---|
| 2026.05.19 | ₩2,655 | ₩2,749 | ₩2,575 | ₩2,575 | -3.02% | 198.6만 |
|---|
| 2026.05.18 | ₩2,709 | ₩2,730 | ₩2,575 | ₩2,669 | -1.48% | 320.1만 |
|---|
| 2026.05.15 | ₩2,695 | ₩2,802 | ₩2,629 | ₩2,762 | +2.48% | 259.6만 |
|---|
| 2026.05.14 | ₩2,669 | ₩2,876 | ₩2,615 | ₩2,762 | +3.50% | 295.2만 |
|---|
| 2026.05.13 | ₩2,615 | ₩2,737 | ₩2,562 | ₩2,689 | +2.81% | 275.8만 |
|---|
| 2026.05.12 | ₩2,655 | ₩2,762 | ₩2,515 | ₩2,629 | -1.01% | 535.4만 |
|---|
| 2026.05.11 | ₩2,856 | ₩3,029 | ₩2,789 | ₩2,976 | +4.21% | 335.6만 |
|---|
| 2026.05.08 | ₩2,802 | ₩2,862 | ₩2,655 | ₩2,842 | +1.43% | 260.6만 |
|---|
| 2026.05.07 | ₩2,842 | ₩2,842 | ₩2,709 | ₩2,776 | -2.35% | 249만 |
|---|
| 2026.05.06 | ₩2,936 | ₩2,936 | ₩2,755 | ₩2,882 | -1.82% | 225.8만 |
|---|
| 2026.05.05 | ₩3,002 | ₩3,042 | ₩2,842 | ₩2,909 | -3.11% | 249.3만 |
|---|
| 2026.05.04 | ₩2,896 | ₩3,176 | ₩2,876 | ₩2,962 | +2.30% | 264.5만 |
|---|
| 2026.05.01 | ₩2,776 | ₩2,922 | ₩2,754 | ₩2,896 | +4.33% | 235.3만 |
|---|
| 2026.04.30 | ₩2,762 | ₩2,802 | ₩2,695 | ₩2,735 | -0.97% | 160.7만 |
|---|
| 2026.04.29 | ₩2,856 | ₩2,856 | ₩2,709 | ₩2,722 | -4.67% | 138.1만 |
|---|
| 2026.04.28 | ₩2,869 | ₩2,909 | ₩2,735 | ₩2,896 | +0.93% | 192.7만 |
|---|
| 2026.04.27 | ₩2,976 | ₩3,042 | ₩2,857 | ₩2,909 | -2.24% | 152.5만 |
|---|
| 2026.04.24 | ₩2,989 | ₩3,002 | ₩2,809 | ₩2,976 | -0.45% | 221.3만 |
|---|
| 2026.04.23 | ₩3,109 | ₩3,122 | ₩2,873 | ₩2,909 | -6.44% | 211.8만 |
|---|
| 2026.04.22 | ₩3,256 | ₩3,376 | ₩3,096 | ₩3,189 | -2.05% | 273.6만 |
|---|
| 2026.04.21 | ₩3,096 | ₩3,363 | ₩3,096 | ₩3,149 | +1.72% | 352.6만 |
|---|
| 2026.04.20 | ₩2,816 | ₩3,069 | ₩2,809 | ₩3,056 | +8.53% | 250만 |
|---|
| 2026.04.17 | ₩2,869 | ₩3,029 | ₩2,822 | ₩2,869 | 0.00% | 381.4만 |
|---|
| 2026.04.16 | ₩2,869 | ₩2,909 | ₩2,735 | ₩2,816 | -1.86% | 332.5만 |
|---|
| 2026.04.15 | ₩3,042 | ₩3,082 | ₩2,769 | ₩2,789 | -8.33% | 552만 |
|---|
| 2026.04.14 | ₩2,789 | ₩3,096 | ₩2,780 | ₩3,042 | +9.09% | 315.4만 |
|---|
| 2026.04.13 | ₩2,469 | ₩2,722 | ₩2,429 | ₩2,709 | +9.73% | 173.2만 |
|---|
| 2026.04.10 | ₩2,549 | ₩2,602 | ₩2,482 | ₩2,509 | -1.57% | 147.6만 |
|---|
| 2026.04.09 | ₩2,602 | ₩2,615 | ₩2,449 | ₩2,522 | -3.08% | 211만 |
|---|
| 2026.04.08 | ₩2,682 | ₩2,882 | ₩2,575 | ₩2,615 | -2.49% | 256.9만 |
|---|
| 2026.04.07 | ₩2,535 | ₩2,589 | ₩2,469 | ₩2,469 | -2.63% | 197만 |
|---|
| 2026.04.06 | ₩2,469 | ₩2,602 | ₩2,449 | ₩2,602 | +5.41% | 219.3만 |
|---|
| 2026.04.02 | ₩2,282 | ₩2,442 | ₩2,282 | ₩2,442 | +7.02% | 162.9만 |
|---|
| 2026.04.01 | ₩2,682 | ₩2,722 | ₩2,362 | ₩2,389 | -10.95% | 460.7만 |
|---|
| 2026.03.31 | ₩2,295 | ₩2,695 | ₩2,282 | ₩2,629 | +14.53% | 370.4만 |
|---|
| 2026.03.30 | ₩2,462 | ₩2,509 | ₩2,175 | ₩2,268 | -7.86% | 629.3만 |
|---|
| 2026.03.27 | ₩3,256 | ₩3,309 | ₩2,402 | ₩2,455 | -24.59% | 1167.6만 |
|---|
| 2026.03.26 | ₩3,589 | ₩3,815 | ₩3,463 | ₩3,483 | -2.97% | 696.4만 |
|---|
| 2026.03.25 | ₩3,589 | ₩3,710 | ₩3,509 | ₩3,589 | 0.00% | 170만 |
|---|
| 2026.03.24 | ₩3,683 | ₩3,716 | ₩3,449 | ₩3,483 | -5.43% | 149.7만 |
|---|
| 2026.03.23 | ₩3,696 | ₩3,763 | ₩3,616 | ₩3,723 | +0.72% | 151.5만 |
|---|
| 2026.03.20 | ₩3,603 | ₩3,656 | ₩3,523 | ₩3,616 | +0.37% | 156만 |
|---|
| 2026.03.19 | ₩3,603 | ₩3,736 | ₩3,536 | ₩3,643 | +1.11% | 154.4만 |
|---|
| 2026.03.18 | ₩3,790 | ₩3,843 | ₩3,643 | ₩3,670 | -3.17% | 155만 |
|---|
| 2026.03.17 | ₩3,763 | ₩3,830 | ₩3,723 | ₩3,816 | +1.42% | 136.2만 |
|---|
| 2026.03.16 | ₩3,870 | ₩4,003 | ₩3,710 | ₩3,736 | -3.45% | 155.2만 |
|---|
| 2026.03.13 | ₩3,883 | ₩4,057 | ₩3,716 | ₩3,816 | -1.72% | 182.5만 |
|---|
| 2026.03.12 | ₩3,990 | ₩4,083 | ₩3,816 | ₩3,870 | -3.01% | 204.8만 |
|---|
| 2026.03.11 | ₩4,217 | ₩4,451 | ₩3,976 | ₩4,097 | -2.85% | 298.4만 |
|---|
| 2026.03.10 | ₩4,137 | ₩4,399 | ₩4,083 | ₩4,190 | +1.29% | 384.8만 |
|---|
| 2026.03.09 | ₩3,936 | ₩4,150 | ₩3,823 | ₩4,137 | +5.08% | 184.8만 |
|---|
| 2026.03.06 | ₩4,016 | ₩4,190 | ₩3,936 | ₩3,976 | -1.00% | 182.9만 |
|---|
| 2026.03.05 | ₩3,896 | ₩4,131 | ₩3,856 | ₩4,057 | +4.11% | 224.4만 |
|---|
| 2026.03.04 | ₩3,870 | ₩4,094 | ₩3,856 | ₩3,910 | +1.03% | 197.5만 |
|---|
| 2026.03.03 | ₩3,723 | ₩3,863 | ₩3,630 | ₩3,790 | +1.79% | 140.5만 |
|---|
| 2026.03.02 | ₩3,589 | ₩3,923 | ₩3,536 | ₩3,883 | +8.18% | 137.7만 |
|---|
| 2026.02.27 | ₩3,776 | ₩3,783 | ₩3,684 | ₩3,763 | -0.35% | 182.8만 |
|---|
| 2026.02.26 | ₩3,990 | ₩4,030 | ₩3,803 | ₩3,990 | 0.00% | 121.2만 |
|---|
| 2026.02.25 | ₩3,856 | ₩4,030 | ₩3,830 | ₩3,950 | +2.42% | 153만 |
|---|
| 2026.02.24 | ₩3,683 | ₩3,830 | ₩3,644 | ₩3,763 | +2.17% | 113.4만 |
|---|
| 2026.02.23 | ₩3,723 | ₩3,790 | ₩3,670 | ₩3,696 | -0.72% | 132.9만 |
|---|
| 2026.02.20 | ₩3,936 | ₩4,043 | ₩3,763 | ₩3,776 | -4.07% | 177.4만 |
|---|
| 2026.02.19 | ₩4,030 | ₩4,057 | ₩3,910 | ₩4,003 | -0.66% | 166.5만 |
|---|
| 2026.02.18 | ₩4,043 | ₩4,217 | ₩3,936 | ₩4,110 | +1.65% | 112.4만 |
|---|
| 2026.02.17 | ₩4,177 | ₩4,230 | ₩3,990 | ₩4,043 | -3.19% | 156.2만 |
|---|
| 2026.02.13 | ₩4,177 | ₩4,397 | ₩4,083 | ₩4,257 | +1.92% | 113만 |
|---|
| 2026.02.12 | ₩4,310 | ₩4,350 | ₩3,910 | ₩4,163 | -3.41% | 241.9만 |
|---|
| 2026.02.11 | ₩4,457 | ₩4,497 | ₩4,203 | ₩4,350 | -2.40% | 95.8만 |
|---|
| 2026.02.10 | ₩4,550 | ₩4,604 | ₩4,430 | ₩4,443 | -2.35% | 133.3만 |
|---|
| 2026.02.09 | ₩4,484 | ₩4,644 | ₩4,310 | ₩4,524 | +0.89% | 179.2만 |
|---|
| 2026.02.06 | ₩4,137 | ₩4,497 | ₩4,123 | ₩4,470 | +8.06% | 272.3만 |
|---|
| 2026.02.05 | ₩4,243 | ₩4,343 | ₩3,963 | ₩3,990 | -5.97% | 264.4만 |
|---|
| 2026.02.04 | ₩4,870 | ₩4,870 | ₩4,283 | ₩4,417 | -9.32% | 458.6만 |
|---|
| 2026.02.03 | ₩4,977 | ₩5,137 | ₩4,677 | ₩4,977 | 0.00% | 392.1만 |
|---|
| 2026.02.02 | ₩4,817 | ₩5,431 | ₩4,777 | ₩4,897 | +1.66% | 510.7만 |
|---|
| 2026.01.30 | ₩4,684 | ₩4,977 | ₩4,684 | ₩4,764 | +1.71% | 228.4만 |
|---|
| 2026.01.29 | ₩5,044 | ₩5,057 | ₩4,610 | ₩4,697 | -6.88% | 321.8만 |
|---|
| 2026.01.28 | ₩5,177 | ₩5,217 | ₩4,937 | ₩5,111 | -1.29% | 219.5만 |
|---|
| 2026.01.27 | ₩5,151 | ₩5,224 | ₩4,968 | ₩5,164 | +0.26% | 196.6만 |
|---|
| 2026.01.26 | ₩5,364 | ₩5,394 | ₩5,073 | ₩5,111 | -4.73% | 220.8만 |
|---|
| 2026.01.23 | ₩5,524 | ₩5,571 | ₩5,364 | ₩5,431 | -1.69% | 146만 |
|---|
| 2026.01.22 | ₩5,458 | ₩5,670 | ₩5,431 | ₩5,511 | +0.98% | 181.6만 |
|---|
| 2026.01.21 | ₩5,538 | ₩5,631 | ₩5,071 | ₩5,351 | -3.37% | 421.3만 |
|---|
| 2026.01.20 | ₩5,658 | ₩5,684 | ₩5,378 | ₩5,471 | -3.30% | 273.1만 |
|---|
| 2026.01.16 | ₩5,831 | ₩6,018 | ₩5,831 | ₩5,938 | +1.83% | 206.4만 |
|---|
| 2026.01.15 | ₩6,125 | ₩6,205 | ₩5,818 | ₩5,831 | -4.79% | 228.8만 |
|---|
| 2026.01.14 | ₩6,178 | ₩6,198 | ₩5,871 | ₩6,111 | -1.08% | 181만 |
|---|
| 2026.01.13 | ₩6,272 | ₩6,365 | ₩6,090 | ₩6,192 | -1.28% | 139.8만 |
|---|
| 2026.01.12 | ₩6,258 | ₩6,292 | ₩5,951 | ₩6,245 | -0.21% | 226.3만 |
|---|
| 2026.01.09 | ₩6,472 | ₩6,485 | ₩6,232 | ₩6,258 | -3.30% | 167.8만 |
|---|
| 2026.01.08 | ₩6,418 | ₩6,578 | ₩6,338 | ₩6,405 | -0.21% | 162.7만 |
|---|
| 2026.01.07 | ₩6,645 | ₩6,645 | ₩6,378 | ₩6,418 | -3.41% | 148.5만 |
|---|
| 2026.01.06 | ₩6,792 | ₩6,872 | ₩6,405 | ₩6,592 | -2.95% | 254.3만 |
|---|
| 2026.01.05 | ₩6,538 | ₩6,992 | ₩6,458 | ₩6,805 | +4.08% | 325.6만 |
|---|
| 2026.01.02 | ₩6,432 | ₩6,472 | ₩6,178 | ₩6,392 | -0.62% | 202.8만 |
|---|
| 2025.12.31 | ₩6,085 | ₩6,405 | ₩6,085 | ₩6,205 | +1.97% | 288만 |
|---|
| 2025.12.30 | ₩6,392 | ₩6,565 | ₩6,125 | ₩6,151 | -3.76% | 203.3만 |
|---|
| 2025.12.29 | ₩6,565 | ₩6,749 | ₩6,325 | ₩6,365 | -3.05% | 227.7만 |
|---|
| 2025.12.26 | ₩6,845 | ₩6,845 | ₩6,525 | ₩6,712 | -1.95% | 167.4만 |
|---|
| 2025.12.24 | ₩6,752 | ₩6,899 | ₩6,699 | ₩6,845 | +1.38% | 83.9만 |
|---|
| 2025.12.23 | ₩6,672 | ₩6,969 | ₩6,578 | ₩6,779 | +1.60% | 216.8만 |
|---|
| 2025.12.22 | ₩6,819 | ₩7,166 | ₩6,712 | ₩6,805 | -0.20% | 249.2만 |
|---|
| 2025.12.19 | ₩6,672 | ₩6,839 | ₩6,578 | ₩6,685 | +0.20% | 479.1만 |
|---|
| 2025.12.18 | ₩6,712 | ₩6,992 | ₩6,458 | ₩6,578 | -1.99% | 295.6만 |
|---|
| 2025.12.17 | ₩7,126 | ₩7,259 | ₩6,458 | ₩6,485 | -8.99% | 338.6만 |
|---|
| 2025.12.16 | ₩6,779 | ₩7,099 | ₩6,719 | ₩7,019 | +3.54% | 246.6만 |
|---|
| 2025.12.15 | ₩7,606 | ₩7,619 | ₩6,912 | ₩6,925 | -8.95% | 385.5만 |
|---|
| 2025.12.12 | ₩8,060 | ₩8,180 | ₩7,499 | ₩7,593 | -5.79% | 318.1만 |
|---|
| 2025.12.11 | ₩7,739 | ₩8,140 | ₩7,633 | ₩8,073 | +4.31% | 310.5만 |
|---|
| 2025.12.10 | ₩7,579 | ₩8,006 | ₩7,392 | ₩7,806 | +2.99% | 306.7만 |
|---|
| 2025.12.09 | ₩7,299 | ₩7,626 | ₩7,192 | ₩7,539 | +3.29% | 283만 |
|---|
| 2025.12.08 | ₩6,965 | ₩7,499 | ₩6,952 | ₩7,392 | +6.13% | 335.2만 |
|---|
| 2025.12.05 | ₩7,312 | ₩7,312 | ₩6,912 | ₩6,952 | -4.93% | 310.1만 |
|---|
| 2025.12.04 | ₩7,206 | ₩7,366 | ₩7,099 | ₩7,326 | +1.67% | 429.8만 |
|---|
| 2025.12.03 | ₩6,712 | ₩7,346 | ₩6,565 | ₩7,286 | +8.55% | 506.1만 |
|---|
| 2025.12.02 | ₩5,831 | ₩6,792 | ₩5,805 | ₩6,725 | +15.33% | 675.5만 |
|---|
| 2025.12.01 | ₩5,738 | ₩5,958 | ₩5,551 | ₩5,738 | 0.00% | 289.4만 |
|---|
| 2025.11.28 | ₩5,791 | ₩6,005 | ₩5,711 | ₩5,818 | +0.46% | 208만 |
|---|
| 2025.11.26 | ₩5,711 | ₩5,791 | ₩5,483 | ₩5,738 | +0.47% | 247.8만 |
|---|
| 2025.11.25 | ₩5,511 | ₩5,631 | ₩5,271 | ₩5,631 | +2.18% | 243.3만 |
|---|
| 2025.11.24 | ₩5,311 | ₩5,498 | ₩5,177 | ₩5,458 | +2.76% | 240.4만 |
|---|
| 2025.11.21 | ₩5,151 | ₩5,324 | ₩4,790 | ₩5,284 | +2.59% | 421.3만 |
|---|
| 2025.11.20 | ₩5,671 | ₩6,005 | ₩5,111 | ₩5,151 | -9.18% | 414.7만 |
|---|
| 2025.11.19 | ₩5,711 | ₩5,751 | ₩5,237 | ₩5,364 | -6.07% | 504.8만 |
|---|
| 2025.11.18 | ₩5,658 | ₩5,805 | ₩5,478 | ₩5,684 | +0.47% | 296.4만 |
|---|
| 2025.11.17 | ₩5,631 | ₩6,011 | ₩5,524 | ₩5,791 | +2.84% | 409.6만 |
|---|
| 2025.11.14 | ₩5,257 | ₩5,925 | ₩5,257 | ₩5,738 | +9.14% | 589.5만 |
|---|
| 2025.11.13 | ₩6,659 | ₩6,725 | ₩5,578 | ₩5,698 | -14.43% | 1223만 |
|---|
| 2025.11.12 | ₩7,099 | ₩7,299 | ₩6,645 | ₩6,752 | -4.89% | 406.7만 |
|---|
| 2025.11.11 | ₩7,046 | ₩7,126 | ₩6,779 | ₩6,979 | -0.95% | 335.5만 |
|---|
| 2025.11.10 | ₩7,833 | ₩7,859 | ₩6,892 | ₩7,166 | -8.52% | 621.6만 |
|---|
| 2025.11.07 | ₩7,713 | ₩7,940 | ₩6,865 | ₩7,619 | -1.21% | 762.8만 |
|---|
| 2025.11.06 | ₩9,207 | ₩9,207 | ₩8,347 | ₩8,527 | -7.39% | 816.2만 |
|---|
| 2025.11.05 | ₩8,353 | ₩8,994 | ₩7,993 | ₩8,927 | +6.87% | 559.9만 |
|---|
| 2025.11.04 | ₩8,407 | ₩8,660 | ₩7,933 | ₩8,233 | -2.06% | 908.6만 |
|---|
| 2025.11.03 | ₩8,527 | ₩8,967 | ₩8,166 | ₩8,967 | +5.16% | 652.6만 |
|---|
| 2025.10.31 | ₩8,367 | ₩8,444 | ₩7,906 | ₩8,353 | -0.16% | 523.2만 |
|---|
| 2025.10.30 | ₩8,393 | ₩8,447 | ₩7,873 | ₩8,026 | -4.37% | 532.2만 |
|---|
| 2025.10.29 | ₩9,007 | ₩9,060 | ₩8,433 | ₩8,500 | -5.63% | 529만 |
|---|
| 2025.10.28 | ₩10,048 | ₩10,048 | ₩8,880 | ₩8,900 | -11.42% | 736.6만 |
|---|
| 2025.10.27 | ₩9,948 | ₩10,368 | ₩9,547 | ₩9,741 | -2.08% | 854.4만 |
|---|
| 2025.10.24 | ₩8,407 | ₩9,608 | ₩8,280 | ₩9,581 | +13.97% | 1235만 |
|---|
| 2025.10.23 | ₩7,686 | ₩8,633 | ₩7,606 | ₩8,193 | +6.60% | 851.1만 |
|---|
| 2025.10.22 | ₩7,793 | ₩7,806 | ₩7,232 | ₩7,473 | -4.11% | 614.2만 |
|---|
| 2025.10.21 | ₩8,140 | ₩8,300 | ₩7,686 | ₩7,966 | -2.13% | 566만 |
|---|
| 2025.10.20 | ₩8,714 | ₩9,074 | ₩8,113 | ₩8,140 | -6.58% | 839.3만 |
|---|
| 2025.10.17 | ₩8,540 | ₩8,740 | ₩8,060 | ₩8,340 | -2.34% | 782.6만 |
|---|
| 2025.10.16 | ₩9,274 | ₩9,754 | ₩8,573 | ₩8,673 | -6.47% | 2675.4만 |
|---|
| 2025.10.15 | ₩10,575 | ₩12,570 | ₩9,968 | ₩11,195 | +5.87% | 4672.5만 |
|---|
| 2025.10.14 | ₩6,752 | ₩7,593 | ₩6,358 | ₩7,286 | +7.91% | 1374.1만 |
|---|
| 2025.10.13 | ₩6,565 | ₩7,012 | ₩6,498 | ₩6,979 | +6.30% | 452.9만 |
|---|
| 2025.10.10 | ₩7,072 | ₩7,446 | ₩6,338 | ₩6,365 | -10.00% | 725만 |
|---|