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 | ₩777 | ₩781 | -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 | ₩1,083 | ₩1,083 | ₩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 | ₩1,823 |
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 | ₩1,763 | +3.13% | 151.5만 |
|---|
| 2026.09.28 | ₩1,723 | ₩1,750 | ₩1,670 | ₩1,710 | -0.78% | 186.2만 |
|---|
| 2026.09.25 | ₩1,790 | ₩1,870 | ₩1,723 | ₩1,750 | -2.24% | 256.6만 |
|---|
| 2026.09.24 | ₩1,723 | ₩1,790 | ₩1,670 | ₩1,777 | +3.10% | 217.2만 |
|---|
| 2026.09.23 | ₩1,737 | ₩1,803 | ₩1,656 | ₩1,723 | -0.77% | 288만 |
|---|
| 2026.09.22 | ₩1,616 | ₩1,723 | ₩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 | ₩1,469 | +1.85% | 269.6만 |
|---|
| 2026.09.17 | ₩1,456 | ₩1,523 | ₩1,429 | ₩1,443 | -0.92% | 221.5만 |
|---|
| 2026.09.16 | ₩1,483 | ₩1,494 | ₩1,389 | ₩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 | ₩1,576 | ₩1,309 | ₩1,536 | +11.11% | 744.1만 |
|---|
| 2026.09.11 | ₩1,161 | ₩1,436 | ₩1,161 | ₩1,389 | +19.68% | 527.2만 |
|---|
| 2026.09.10 | ₩1,135 | ₩1,189 | ₩1,115 | ₩1,176 | +3.53% | 104.9만 |
|---|
| 2026.09.09 | ₩1,222 | ₩1,222 | ₩1,131 | ₩1,146 | -6.23% | 150.6만 |
|---|
| 2026.09.08 | ₩1,202 | ₩1,294 | ₩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 | ₩1,055 | ₩1,095 | ₩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 | ₩1,095 | ₩1,009 | ₩1,061 | -0.50% | 268.5만 |
|---|
| 2026.08.28 | ₩1,091 | ₩1,095 | ₩1,047 | ₩1,066 | -2.33% | 141.6만 |
|---|
| 2026.08.27 | ₩1,095 | ₩1,135 | ₩1,063 | ₩1,095 | 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 | ₩1,286 | ₩1,288 | ₩1,098 | ₩1,129 | -12.25% | 952.9만 |
|---|
| 2026.08.19 | ₩1,336 | ₩1,349 | ₩1,285 | ₩1,290 | -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 | ₩1,409 | ₩1,449 | -5.65% | 295.4만 |
|---|
| 2026.08.14 | ₩1,523 | ₩1,722 | ₩1,469 | ₩1,536 | +0.88% | 919.4만 |
|---|
| 2026.08.13 | ₩2,071 | ₩2,104 | ₩1,937 | ₩1,990 | -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 | ₩1,990 | +1.36% | 251.1만 |
|---|
| 2026.08.10 | ₩1,803 | ₩2,004 | ₩1,783 | ₩1,924 | +6.67% | 416만 |
|---|
| 2026.08.07 | ₩1,707 | ₩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 | ₩1,616 | +6.14% | 256.5만 |
|---|
| 2026.08.03 | ₩1,483 | ₩1,536 | ₩1,456 | ₩1,483 | 0.00% | 256.3만 |
|---|
| 2026.07.31 | ₩1,429 | ₩1,456 | ₩1,363 | ₩1,456 | +1.87% | 209.6만 |
|---|
| 2026.07.30 | ₩1,332 | ₩1,429 | ₩1,332 | ₩1,403 | +5.32% | 224.6만 |
|---|
| 2026.07.29 | ₩1,389 | ₩1,403 | ₩1,309 | ₩1,335 | -3.94% | 337.1만 |
|---|
| 2026.07.28 | ₩1,429 | ₩1,456 | ₩1,363 | ₩1,389 | -2.80% | 125.9만 |
|---|
| 2026.07.27 | ₩1,416 | ₩1,469 | ₩1,376 | ₩1,443 | +1.89% | 142.7만 |
|---|
| 2026.07.24 | ₩1,429 | ₩1,481 | ₩1,355 | ₩1,389 | -2.80% | 201만 |
|---|
| 2026.07.23 | ₩1,469 | ₩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 | ₩1,429 | ₩1,323 | ₩1,376 | 0.00% | 334.6만 |
|---|
| 2026.07.15 | ₩1,429 | ₩1,483 | ₩1,376 | ₩1,389 | -2.80% | 198.7만 |
|---|
| 2026.07.14 | ₩1,496 | ₩1,510 | ₩1,416 | ₩1,429 | -4.46% | 162.9만 |
|---|
| 2026.07.13 | ₩1,536 | ₩1,590 | ₩1,443 | ₩1,469 | -4.35% | 266.7만 |
|---|
| 2026.07.10 | ₩1,603 | ₩1,623 | ₩1,523 | ₩1,576 | -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 | ₩1,576 | -6.35% | 212.1만 |
|---|
| 2026.07.07 | ₩1,830 | ₩1,830 | ₩1,630 | ₩1,677 | -8.39% | 244.3만 |
|---|
| 2026.07.06 | ₩1,763 | ₩1,857 | ₩1,763 | ₩1,817 | +3.03% | 125.3만 |
|---|
| 2026.07.02 | ₩1,950 | ₩1,990 | ₩1,723 | ₩1,750 | -10.27% | 318만 |
|---|
| 2026.07.01 | ₩1,817 | ₩2,057 | ₩1,817 | ₩1,924 | +5.88% | 295.8만 |
|---|
| 2026.06.30 | ₩1,763 | ₩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 | ₩1,910 | ₩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 | ₩2,029 | ₩1,857 | ₩1,857 | -1.42% | 199.2만 |
|---|
| 2026.06.18 | ₩1,957 | ₩1,990 | ₩1,884 | ₩1,910 | -2.39% | 237.3만 |
|---|
| 2026.06.17 | ₩2,017 | ₩2,057 | ₩1,924 | ₩1,937 | -3.97% | 184.5만 |
|---|
| 2026.06.16 | ₩2,057 | ₩2,111 | ₩1,977 | ₩2,004 | -2.60% | 199.2만 |
|---|
| 2026.06.15 | ₩2,124 | ₩2,204 | ₩2,044 | ₩2,044 | -3.77% | 260.8만 |
|---|
| 2026.06.12 | ₩2,097 | ₩2,164 | ₩2,044 | ₩2,044 | -2.55% | 227.2만 |
|---|
| 2026.06.11 | ₩2,124 | ₩2,164 | ₩2,077 | ₩2,097 | -1.26% | 208.9만 |
|---|
| 2026.06.10 | ₩2,124 | ₩2,271 | ₩2,097 | ₩2,124 | 0.00% | 215.1만 |
|---|
| 2026.06.09 | ₩2,244 | ₩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 | ₩2,284 | -8.56% | 304.8만 |
|---|
| 2026.06.04 | ₩2,458 | ₩2,618 | ₩2,438 | ₩2,485 | +1.09% | 206.6만 |
|---|
| 2026.06.03 | ₩2,645 | ₩2,645 | ₩2,431 | ₩2,431 | -8.08% | 280.3만 |
|---|
| 2026.06.02 | ₩2,765 | ₩2,779 | ₩2,645 | ₩2,658 | -3.86% | 346.8만 |
|---|
| 2026.06.01 | ₩2,779 | ₩2,932 | ₩2,672 | ₩2,779 | 0.00% | 468.2만 |
|---|
| 2026.05.29 | ₩2,799 | ₩2,872 | ₩2,725 | ₩2,832 | +1.19% | 302만 |
|---|
| 2026.05.28 | ₩2,712 | ₩2,859 | ₩2,658 | ₩2,805 | +3.45% | 347.4만 |
|---|
| 2026.05.27 | ₩2,765 | ₩2,805 | ₩2,672 | ₩2,672 | -3.38% | 227.9만 |
|---|
| 2026.05.26 | ₩2,886 | ₩3,019 | ₩2,765 | ₩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 | ₩2,554 | ₩2,618 | +0.51% | 179.3만 |
|---|
| 2026.05.19 | ₩2,658 | ₩2,752 | ₩2,578 | ₩2,578 | -3.02% | 198.6만 |
|---|
| 2026.05.18 | ₩2,712 | ₩2,733 | ₩2,578 | ₩2,672 | -1.48% | 320.1만 |
|---|
| 2026.05.15 | ₩2,698 | ₩2,805 | ₩2,632 | ₩2,765 | +2.48% | 259.6만 |
|---|
| 2026.05.14 | ₩2,672 | ₩2,879 | ₩2,618 | ₩2,765 | +3.50% | 295.2만 |
|---|
| 2026.05.13 | ₩2,618 | ₩2,740 | ₩2,565 | ₩2,692 | +2.81% | 275.8만 |
|---|
| 2026.05.12 | ₩2,658 | ₩2,765 | ₩2,518 | ₩2,632 | -1.01% | 535.4만 |
|---|
| 2026.05.11 | ₩2,859 | ₩3,032 | ₩2,792 | ₩2,979 | +4.21% | 335.6만 |
|---|
| 2026.05.08 | ₩2,805 | ₩2,865 | ₩2,658 | ₩2,845 | +1.43% | 260.6만 |
|---|
| 2026.05.07 | ₩2,845 | ₩2,845 | ₩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 | ₩2,845 | ₩2,912 | -3.11% | 249.3만 |
|---|
| 2026.05.04 | ₩2,899 | ₩3,179 | ₩2,879 | ₩2,966 | +2.30% | 264.5만 |
|---|
| 2026.05.01 | ₩2,779 | ₩2,926 | ₩2,757 | ₩2,899 | +4.33% | 235.3만 |
|---|
| 2026.04.30 | ₩2,765 | ₩2,805 | ₩2,698 | ₩2,739 | -0.97% | 160.7만 |
|---|
| 2026.04.29 | ₩2,859 | ₩2,859 | ₩2,712 | ₩2,725 | -4.67% | 138.1만 |
|---|
| 2026.04.28 | ₩2,872 | ₩2,912 | ₩2,739 | ₩2,899 | +0.93% | 192.7만 |
|---|
| 2026.04.27 | ₩2,979 | ₩3,046 | ₩2,860 | ₩2,912 | -2.24% | 152.5만 |
|---|
| 2026.04.24 | ₩2,992 | ₩3,006 | ₩2,812 | ₩2,979 | -0.45% | 221.3만 |
|---|
| 2026.04.23 | ₩3,113 | ₩3,126 | ₩2,876 | ₩2,912 | -6.44% | 211.8만 |
|---|
| 2026.04.22 | ₩3,260 | ₩3,380 | ₩3,099 | ₩3,193 | -2.05% | 273.6만 |
|---|
| 2026.04.21 | ₩3,099 | ₩3,366 | ₩3,099 | ₩3,153 | +1.72% | 352.6만 |
|---|
| 2026.04.20 | ₩2,819 | ₩3,073 | ₩2,812 | ₩3,059 | +8.53% | 250만 |
|---|
| 2026.04.17 | ₩2,872 | ₩3,032 | ₩2,825 | ₩2,872 | 0.00% | 381.4만 |
|---|
| 2026.04.16 | ₩2,872 | ₩2,912 | ₩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 | ₩3,099 | ₩2,783 | ₩3,046 | +9.09% | 315.4만 |
|---|
| 2026.04.13 | ₩2,471 | ₩2,725 | ₩2,431 | ₩2,712 | +9.73% | 173.2만 |
|---|
| 2026.04.10 | ₩2,552 | ₩2,605 | ₩2,485 | ₩2,511 | -1.57% | 147.6만 |
|---|
| 2026.04.09 | ₩2,605 | ₩2,618 | ₩2,451 | ₩2,525 | -3.08% | 211만 |
|---|
| 2026.04.08 | ₩2,685 | ₩2,886 | ₩2,578 | ₩2,618 | -2.49% | 256.9만 |
|---|
| 2026.04.07 | ₩2,538 | ₩2,592 | ₩2,471 | ₩2,471 | -2.63% | 197만 |
|---|
| 2026.04.06 | ₩2,471 | ₩2,605 | ₩2,451 | ₩2,605 | +5.41% | 219.3만 |
|---|
| 2026.04.02 | ₩2,284 | ₩2,445 | ₩2,284 | ₩2,445 | +7.02% | 162.9만 |
|---|
| 2026.04.01 | ₩2,685 | ₩2,725 | ₩2,365 | ₩2,391 | -10.95% | 460.7만 |
|---|
| 2026.03.31 | ₩2,298 | ₩2,698 | ₩2,284 | ₩2,632 | +14.53% | 370.4만 |
|---|
| 2026.03.30 | ₩2,465 | ₩2,511 | ₩2,177 | ₩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 | ₩3,819 | ₩3,467 | ₩3,487 | -2.97% | 696.4만 |
|---|
| 2026.03.25 | ₩3,594 | ₩3,714 | ₩3,513 | ₩3,594 | 0.00% | 170만 |
|---|
| 2026.03.24 | ₩3,687 | ₩3,720 | ₩3,453 | ₩3,487 | -5.43% | 149.7만 |
|---|
| 2026.03.23 | ₩3,700 | ₩3,767 | ₩3,620 | ₩3,727 | +0.72% | 151.5만 |
|---|
| 2026.03.20 | ₩3,607 | ₩3,660 | ₩3,527 | ₩3,620 | +0.37% | 156만 |
|---|
| 2026.03.19 | ₩3,607 | ₩3,740 | ₩3,540 | ₩3,647 | +1.11% | 154.4만 |
|---|
| 2026.03.18 | ₩3,794 | ₩3,847 | ₩3,647 | ₩3,674 | -3.17% | 155만 |
|---|
| 2026.03.17 | ₩3,767 | ₩3,834 | ₩3,727 | ₩3,821 | +1.42% | 136.2만 |
|---|
| 2026.03.16 | ₩3,874 | ₩4,008 | ₩3,714 | ₩3,740 | -3.45% | 155.2만 |
|---|
| 2026.03.13 | ₩3,887 | ₩4,061 | ₩3,720 | ₩3,821 | -1.72% | 182.5만 |
|---|
| 2026.03.12 | ₩3,994 | ₩4,088 | ₩3,821 | ₩3,874 | -3.01% | 204.8만 |
|---|
| 2026.03.11 | ₩4,221 | ₩4,456 | ₩3,981 | ₩4,101 | -2.85% | 298.4만 |
|---|
| 2026.03.10 | ₩4,141 | ₩4,404 | ₩4,088 | ₩4,195 | +1.29% | 384.8만 |
|---|
| 2026.03.09 | ₩3,941 | ₩4,155 | ₩3,827 | ₩4,141 | +5.08% | 184.8만 |
|---|
| 2026.03.06 | ₩4,021 | ₩4,195 | ₩3,941 | ₩3,981 | -1.00% | 182.9만 |
|---|
| 2026.03.05 | ₩3,901 | ₩4,136 | ₩3,861 | ₩4,061 | +4.11% | 224.4만 |
|---|
| 2026.03.04 | ₩3,874 | ₩4,098 | ₩3,861 | ₩3,914 | +1.03% | 197.5만 |
|---|
| 2026.03.03 | ₩3,727 | ₩3,867 | ₩3,634 | ₩3,794 | +1.79% | 140.5만 |
|---|
| 2026.03.02 | ₩3,594 | ₩3,927 | ₩3,540 | ₩3,887 | +8.18% | 137.7만 |
|---|
| 2026.02.27 | ₩3,781 | ₩3,787 | ₩3,688 | ₩3,767 | -0.35% | 182.8만 |
|---|
| 2026.02.26 | ₩3,994 | ₩4,034 | ₩3,807 | ₩3,994 | 0.00% | 121.2만 |
|---|
| 2026.02.25 | ₩3,861 | ₩4,034 | ₩3,834 | ₩3,954 | +2.42% | 153만 |
|---|
| 2026.02.24 | ₩3,687 | ₩3,834 | ₩3,648 | ₩3,767 | +2.17% | 113.4만 |
|---|
| 2026.02.23 | ₩3,727 | ₩3,794 | ₩3,674 | ₩3,700 | -0.72% | 132.9만 |
|---|
| 2026.02.20 | ₩3,941 | ₩4,048 | ₩3,767 | ₩3,781 | -4.07% | 177.4만 |
|---|
| 2026.02.19 | ₩4,034 | ₩4,061 | ₩3,914 | ₩4,008 | -0.66% | 166.5만 |
|---|
| 2026.02.18 | ₩4,048 | ₩4,221 | ₩3,941 | ₩4,115 | +1.65% | 112.4만 |
|---|
| 2026.02.17 | ₩4,181 | ₩4,235 | ₩3,994 | ₩4,048 | -3.19% | 156.2만 |
|---|
| 2026.02.13 | ₩4,181 | ₩4,402 | ₩4,088 | ₩4,261 | +1.92% | 113만 |
|---|
| 2026.02.12 | ₩4,315 | ₩4,355 | ₩3,914 | ₩4,168 | -3.41% | 241.9만 |
|---|
| 2026.02.11 | ₩4,462 | ₩4,502 | ₩4,208 | ₩4,355 | -2.40% | 95.8만 |
|---|
| 2026.02.10 | ₩4,555 | ₩4,609 | ₩4,435 | ₩4,448 | -2.35% | 133.3만 |
|---|
| 2026.02.09 | ₩4,489 | ₩4,649 | ₩4,315 | ₩4,529 | +0.89% | 179.2만 |
|---|
| 2026.02.06 | ₩4,141 | ₩4,502 | ₩4,128 | ₩4,475 | +8.06% | 272.3만 |
|---|
| 2026.02.05 | ₩4,248 | ₩4,348 | ₩3,968 | ₩3,994 | -5.97% | 264.4만 |
|---|
| 2026.02.04 | ₩4,876 | ₩4,876 | ₩4,288 | ₩4,422 | -9.32% | 458.6만 |
|---|
| 2026.02.03 | ₩4,983 | ₩5,143 | ₩4,682 | ₩4,983 | 0.00% | 392.1만 |
|---|
| 2026.02.02 | ₩4,823 | ₩5,437 | ₩4,782 | ₩4,903 | +1.66% | 510.7만 |
|---|
| 2026.01.30 | ₩4,689 | ₩4,983 | ₩4,689 | ₩4,769 | +1.71% | 228.4만 |
|---|
| 2026.01.29 | ₩5,050 | ₩5,063 | ₩4,615 | ₩4,702 | -6.88% | 321.8만 |
|---|
| 2026.01.28 | ₩5,183 | ₩5,223 | ₩4,943 | ₩5,116 | -1.29% | 219.5만 |
|---|
| 2026.01.27 | ₩5,156 | ₩5,230 | ₩4,973 | ₩5,170 | +0.26% | 196.6만 |
|---|
| 2026.01.26 | ₩5,370 | ₩5,400 | ₩5,079 | ₩5,116 | -4.73% | 220.8만 |
|---|
| 2026.01.23 | ₩5,531 | ₩5,577 | ₩5,370 | ₩5,437 | -1.69% | 146만 |
|---|
| 2026.01.22 | ₩5,464 | ₩5,676 | ₩5,437 | ₩5,517 | +0.98% | 181.6만 |
|---|
| 2026.01.21 | ₩5,544 | ₩5,637 | ₩5,076 | ₩5,357 | -3.37% | 421.3만 |
|---|
| 2026.01.20 | ₩5,664 | ₩5,691 | ₩5,384 | ₩5,477 | -3.30% | 273.1만 |
|---|
| 2026.01.16 | ₩5,838 | ₩6,025 | ₩5,838 | ₩5,945 | +1.83% | 206.4만 |
|---|
| 2026.01.15 | ₩6,132 | ₩6,212 | ₩5,824 | ₩5,838 | -4.79% | 228.8만 |
|---|
| 2026.01.14 | ₩6,185 | ₩6,205 | ₩5,878 | ₩6,118 | -1.08% | 181만 |
|---|
| 2026.01.13 | ₩6,279 | ₩6,372 | ₩6,097 | ₩6,198 | -1.28% | 139.8만 |
|---|
| 2026.01.12 | ₩6,265 | ₩6,299 | ₩5,958 | ₩6,252 | -0.21% | 226.3만 |
|---|
| 2026.01.09 | ₩6,479 | ₩6,492 | ₩6,239 | ₩6,265 | -3.30% | 167.8만 |
|---|
| 2026.01.08 | ₩6,426 | ₩6,586 | ₩6,345 | ₩6,412 | -0.21% | 162.7만 |
|---|
| 2026.01.07 | ₩6,653 | ₩6,653 | ₩6,386 | ₩6,426 | -3.41% | 148.5만 |
|---|
| 2026.01.06 | ₩6,800 | ₩6,880 | ₩6,412 | ₩6,599 | -2.95% | 254.3만 |
|---|
| 2026.01.05 | ₩6,546 | ₩7,000 | ₩6,466 | ₩6,813 | +4.08% | 325.6만 |
|---|
| 2026.01.02 | ₩6,439 | ₩6,479 | ₩6,185 | ₩6,399 | -0.62% | 202.8만 |
|---|
| 2025.12.31 | ₩6,092 | ₩6,412 | ₩6,092 | ₩6,212 | +1.97% | 288만 |
|---|
| 2025.12.30 | ₩6,399 | ₩6,573 | ₩6,132 | ₩6,158 | -3.76% | 203.3만 |
|---|
| 2025.12.29 | ₩6,573 | ₩6,757 | ₩6,332 | ₩6,372 | -3.05% | 227.7만 |
|---|
| 2025.12.26 | ₩6,853 | ₩6,853 | ₩6,532 | ₩6,719 | -1.95% | 167.4만 |
|---|
| 2025.12.24 | ₩6,760 | ₩6,906 | ₩6,706 | ₩6,853 | +1.38% | 83.9만 |
|---|
| 2025.12.23 | ₩6,679 | ₩6,977 | ₩6,586 | ₩6,786 | +1.60% | 216.8만 |
|---|
| 2025.12.22 | ₩6,826 | ₩7,174 | ₩6,719 | ₩6,813 | -0.20% | 249.2만 |
|---|
| 2025.12.19 | ₩6,679 | ₩6,846 | ₩6,586 | ₩6,693 | +0.20% | 479.1만 |
|---|
| 2025.12.18 | ₩6,719 | ₩7,000 | ₩6,466 | ₩6,586 | -1.99% | 295.6만 |
|---|
| 2025.12.17 | ₩7,134 | ₩7,267 | ₩6,466 | ₩6,492 | -8.99% | 338.6만 |
|---|
| 2025.12.16 | ₩6,786 | ₩7,107 | ₩6,726 | ₩7,027 | +3.54% | 246.6만 |
|---|
| 2025.12.15 | ₩7,615 | ₩7,628 | ₩6,920 | ₩6,933 | -8.95% | 385.5만 |
|---|
| 2025.12.12 | ₩8,069 | ₩8,189 | ₩7,508 | ₩7,601 | -5.79% | 318.1만 |
|---|
| 2025.12.11 | ₩7,748 | ₩8,149 | ₩7,641 | ₩8,082 | +4.31% | 310.5만 |
|---|
| 2025.12.10 | ₩7,588 | ₩8,015 | ₩7,401 | ₩7,815 | +2.99% | 306.7만 |
|---|
| 2025.12.09 | ₩7,307 | ₩7,635 | ₩7,200 | ₩7,548 | +3.29% | 283만 |
|---|
| 2025.12.08 | ₩6,973 | ₩7,508 | ₩6,960 | ₩7,401 | +6.13% | 335.2만 |
|---|
| 2025.12.05 | ₩7,321 | ₩7,321 | ₩6,920 | ₩6,960 | -4.93% | 310.1만 |
|---|
| 2025.12.04 | ₩7,214 | ₩7,374 | ₩7,107 | ₩7,334 | +1.67% | 429.8만 |
|---|
| 2025.12.03 | ₩6,719 | ₩7,354 | ₩6,573 | ₩7,294 | +8.55% | 506.1만 |
|---|
| 2025.12.02 | ₩5,838 | ₩6,800 | ₩5,811 | ₩6,733 | +15.33% | 675.5만 |
|---|
| 2025.12.01 | ₩5,744 | ₩5,965 | ₩5,557 | ₩5,744 | 0.00% | 289.4만 |
|---|
| 2025.11.28 | ₩5,798 | ₩6,011 | ₩5,718 | ₩5,824 | +0.46% | 208만 |
|---|
| 2025.11.26 | ₩5,718 | ₩5,798 | ₩5,489 | ₩5,744 | +0.47% | 247.8만 |
|---|
| 2025.11.25 | ₩5,517 | ₩5,637 | ₩5,277 | ₩5,637 | +2.18% | 243.3만 |
|---|
| 2025.11.24 | ₩5,317 | ₩5,504 | ₩5,183 | ₩5,464 | +2.76% | 240.4만 |
|---|
| 2025.11.21 | ₩5,156 | ₩5,330 | ₩4,796 | ₩5,290 | +2.59% | 421.3만 |
|---|
| 2025.11.20 | ₩5,677 | ₩6,011 | ₩5,116 | ₩5,156 | -9.18% | 414.7만 |
|---|
| 2025.11.19 | ₩5,718 | ₩5,758 | ₩5,243 | ₩5,370 | -6.07% | 504.8만 |
|---|
| 2025.11.18 | ₩5,664 | ₩5,811 | ₩5,484 | ₩5,691 | +0.47% | 296.4만 |
|---|
| 2025.11.17 | ₩5,637 | ₩6,018 | ₩5,531 | ₩5,798 | +2.84% | 409.6만 |
|---|
| 2025.11.14 | ₩5,263 | ₩5,931 | ₩5,263 | ₩5,744 | +9.14% | 589.5만 |
|---|
| 2025.11.13 | ₩6,666 | ₩6,733 | ₩5,584 | ₩5,704 | -14.43% | 1223만 |
|---|
| 2025.11.12 | ₩7,107 | ₩7,307 | ₩6,653 | ₩6,760 | -4.89% | 406.7만 |
|---|
| 2025.11.11 | ₩7,053 | ₩7,134 | ₩6,786 | ₩6,987 | -0.95% | 335.5만 |
|---|
| 2025.11.10 | ₩7,842 | ₩7,868 | ₩6,900 | ₩7,174 | -8.52% | 621.6만 |
|---|
| 2025.11.07 | ₩7,721 | ₩7,948 | ₩6,873 | ₩7,628 | -1.21% | 762.8만 |
|---|
| 2025.11.06 | ₩9,218 | ₩9,218 | ₩8,356 | ₩8,536 | -7.39% | 816.2만 |
|---|
| 2025.11.05 | ₩8,363 | ₩9,004 | ₩8,002 | ₩8,937 | +6.87% | 559.9만 |
|---|
| 2025.11.04 | ₩8,416 | ₩8,670 | ₩7,942 | ₩8,242 | -2.06% | 908.6만 |
|---|
| 2025.11.03 | ₩8,536 | ₩8,977 | ₩8,176 | ₩8,977 | +5.16% | 652.6만 |
|---|
| 2025.10.31 | ₩8,376 | ₩8,453 | ₩7,915 | ₩8,363 | -0.16% | 523.2만 |
|---|
| 2025.10.30 | ₩8,403 | ₩8,456 | ₩7,882 | ₩8,035 | -4.37% | 532.2만 |
|---|
| 2025.10.29 | ₩9,017 | ₩9,071 | ₩8,443 | ₩8,510 | -5.63% | 529만 |
|---|
| 2025.10.28 | ₩10,059 | ₩10,059 | ₩8,890 | ₩8,910 | -11.42% | 736.6만 |
|---|
| 2025.10.27 | ₩9,959 | ₩10,380 | ₩9,558 | ₩9,752 | -2.08% | 854.4만 |
|---|
| 2025.10.24 | ₩8,416 | ₩9,618 | ₩8,289 | ₩9,592 | +13.97% | 1235만 |
|---|
| 2025.10.23 | ₩7,695 | ₩8,643 | ₩7,615 | ₩8,202 | +6.60% | 851.1만 |
|---|
| 2025.10.22 | ₩7,802 | ₩7,815 | ₩7,240 | ₩7,481 | -4.11% | 614.2만 |
|---|
| 2025.10.21 | ₩8,149 | ₩8,309 | ₩7,695 | ₩7,975 | -2.13% | 566만 |
|---|
| 2025.10.20 | ₩8,723 | ₩9,084 | ₩8,122 | ₩8,149 | -6.58% | 839.3만 |
|---|
| 2025.10.17 | ₩8,550 | ₩8,750 | ₩8,069 | ₩8,349 | -2.34% | 782.6만 |
|---|
| 2025.10.16 | ₩9,284 | ₩9,765 | ₩8,583 | ₩8,683 | -6.47% | 2675.4만 |
|---|
| 2025.10.15 | ₩10,587 | ₩12,584 | ₩9,979 | ₩11,208 | +5.87% | 4672.5만 |
|---|
| 2025.10.14 | ₩6,760 | ₩7,601 | ₩6,365 | ₩7,294 | +7.91% | 1374.1만 |
|---|
| 2025.10.13 | ₩6,573 | ₩7,020 | ₩6,506 | ₩6,987 | +6.30% | 452.9만 |
|---|
| 2025.10.10 | ₩7,080 | ₩7,454 | ₩6,345 | ₩6,372 | -10.00% | 725만 |
|---|