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 | ₩816 | ₩840 | ₩722 | ₩740 | -9.34% | 2161.1만 |
| 2026.10.08 | ₩936 | ₩939 | ₩778 | ₩782 | -16.43% | 1559.5만 |
| 2026.10.07 | ₩998 | ₩1,029 | ₩912 | ₩924 | -7.37% | 969.3만 |
| 2026.10.06 | ₩1,030 | ₩1,034 | ₩976 | ₩998 | -3.12% | 440.2만 |
| 2026.10.05 | ₩1,004 | ₩1,311 | ₩970 | ₩971 | -3.33% | 2006.7만 |
| 2026.10.02 | ₩1,085 | ₩1,085 | ₩968 | ₩1,002 | -7.64% | 1283.2만 |
| 2026.10.01 | ₩1,070 | ₩1,083 | ₩966 | ₩1,002 | -6.37% | 2489.2만 |
| 2026.09.30 | ₩1,779 | ₩1,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,478 |
| ₩1,592 |
| -10.53% |
| 409.6만 |
| 2026.09.29 | ₩1,712 | ₩1,779 | ₩1,692 | ₩1,766 | +3.13% | 151.5만 |
|---|
| 2026.09.28 | ₩1,725 | ₩1,752 | ₩1,672 | ₩1,712 | -0.78% | 186.2만 |
|---|
| 2026.09.25 | ₩1,792 | ₩1,872 | ₩1,725 | ₩1,752 | -2.24% | 256.6만 |
|---|
| 2026.09.24 | ₩1,725 | ₩1,792 | ₩1,672 | ₩1,779 | +3.10% | 217.2만 |
|---|
| 2026.09.23 | ₩1,739 | ₩1,806 | ₩1,659 | ₩1,725 | -0.77% | 288만 |
|---|
| 2026.09.22 | ₩1,618 | ₩1,725 | ₩1,565 | ₩1,712 | +5.79% | 239.5만 |
|---|
| 2026.09.21 | ₩1,485 | ₩1,672 | ₩1,485 | ₩1,565 | +5.41% | 356.7만 |
|---|
| 2026.09.18 | ₩1,445 | ₩1,485 | ₩1,404 | ₩1,471 | +1.85% | 269.6만 |
|---|
| 2026.09.17 | ₩1,458 | ₩1,525 | ₩1,431 | ₩1,445 | -0.92% | 221.5만 |
|---|
| 2026.09.16 | ₩1,485 | ₩1,495 | ₩1,391 | ₩1,458 | -1.80% | 221.4만 |
|---|
| 2026.09.15 | ₩1,505 | ₩1,605 | ₩1,424 | ₩1,485 | -1.33% | 272.3만 |
|---|
| 2026.09.14 | ₩1,384 | ₩1,578 | ₩1,311 | ₩1,538 | +11.11% | 744.1만 |
|---|
| 2026.09.11 | ₩1,162 | ₩1,438 | ₩1,162 | ₩1,391 | +19.68% | 527.2만 |
|---|
| 2026.09.10 | ₩1,137 | ₩1,190 | ₩1,117 | ₩1,177 | +3.53% | 104.9만 |
|---|
| 2026.09.09 | ₩1,224 | ₩1,224 | ₩1,133 | ₩1,148 | -6.23% | 150.6만 |
|---|
| 2026.09.08 | ₩1,204 | ₩1,296 | ₩1,180 | ₩1,225 | +1.78% | 209.9만 |
|---|
| 2026.09.04 | ₩1,094 | ₩1,217 | ₩1,070 | ₩1,213 | +10.88% | 313.2만 |
|---|
| 2026.09.03 | ₩1,075 | ₩1,130 | ₩1,075 | ₩1,102 | +2.49% | 250.3만 |
|---|
| 2026.09.02 | ₩1,057 | ₩1,097 | ₩1,030 | ₩1,075 | +1.77% | 295.7만 |
|---|
| 2026.09.01 | ₩1,049 | ₩1,091 | ₩1,016 | ₩1,050 | +0.13% | 171.9만 |
|---|
| 2026.08.31 | ₩1,067 | ₩1,097 | ₩1,010 | ₩1,062 | -0.50% | 268.5만 |
|---|
| 2026.08.28 | ₩1,093 | ₩1,097 | ₩1,049 | ₩1,067 | -2.33% | 141.6만 |
|---|
| 2026.08.27 | ₩1,097 | ₩1,137 | ₩1,065 | ₩1,097 | 0.00% | 261.5만 |
|---|
| 2026.08.26 | ₩1,170 | ₩1,177 | ₩1,054 | ₩1,071 | -8.46% | 506.1만 |
|---|
| 2026.08.25 | ₩1,235 | ₩1,239 | ₩1,141 | ₩1,164 | -5.74% | 281.6만 |
|---|
| 2026.08.24 | ₩1,146 | ₩1,255 | ₩1,110 | ₩1,145 | -0.12% | 399.9만 |
|---|
| 2026.08.21 | ₩1,150 | ₩1,184 | ₩1,074 | ₩1,149 | -0.12% | 668.5만 |
|---|
| 2026.08.20 | ₩1,288 | ₩1,289 | ₩1,099 | ₩1,130 | -12.25% | 952.9만 |
|---|
| 2026.08.19 | ₩1,338 | ₩1,351 | ₩1,287 | ₩1,292 | -3.40% | 1077만 |
|---|
| 2026.08.18 | ₩1,404 | ₩1,438 | ₩1,273 | ₩1,331 | -5.24% | 1500.2만 |
|---|
| 2026.08.17 | ₩1,538 | ₩1,538 | ₩1,411 | ₩1,451 | -5.65% | 295.4만 |
|---|
| 2026.08.14 | ₩1,525 | ₩1,724 | ₩1,471 | ₩1,538 | +0.88% | 919.4만 |
|---|
| 2026.08.13 | ₩2,073 | ₩2,107 | ₩1,939 | ₩1,993 | -3.87% | 592.6만 |
|---|
| 2026.08.12 | ₩2,006 | ₩2,073 | ₩1,926 | ₩2,033 | +1.33% | 289.7만 |
|---|
| 2026.08.11 | ₩1,966 | ₩2,006 | ₩1,886 | ₩1,993 | +1.36% | 251.1만 |
|---|
| 2026.08.10 | ₩1,806 | ₩2,006 | ₩1,786 | ₩1,926 | +6.67% | 416만 |
|---|
| 2026.08.07 | ₩1,709 | ₩1,792 | ₩1,699 | ₩1,752 | +2.50% | 234.7만 |
|---|
| 2026.08.06 | ₩1,565 | ₩1,699 | ₩1,538 | ₩1,672 | +6.84% | 211.4만 |
|---|
| 2026.08.05 | ₩1,645 | ₩1,645 | ₩1,551 | ₩1,605 | -2.44% | 121.1만 |
|---|
| 2026.08.04 | ₩1,525 | ₩1,645 | ₩1,498 | ₩1,618 | +6.14% | 256.5만 |
|---|
| 2026.08.03 | ₩1,485 | ₩1,538 | ₩1,458 | ₩1,485 | 0.00% | 256.3만 |
|---|
| 2026.07.31 | ₩1,431 | ₩1,458 | ₩1,364 | ₩1,458 | +1.87% | 209.6만 |
|---|
| 2026.07.30 | ₩1,333 | ₩1,431 | ₩1,333 | ₩1,404 | +5.32% | 224.6만 |
|---|
| 2026.07.29 | ₩1,391 | ₩1,404 | ₩1,311 | ₩1,336 | -3.94% | 337.1만 |
|---|
| 2026.07.28 | ₩1,431 | ₩1,458 | ₩1,364 | ₩1,391 | -2.80% | 125.9만 |
|---|
| 2026.07.27 | ₩1,418 | ₩1,471 | ₩1,378 | ₩1,445 | +1.89% | 142.7만 |
|---|
| 2026.07.24 | ₩1,431 | ₩1,483 | ₩1,356 | ₩1,391 | -2.80% | 201만 |
|---|
| 2026.07.23 | ₩1,471 | ₩1,518 | ₩1,378 | ₩1,418 | -3.64% | 278.1만 |
|---|
| 2026.07.22 | ₩1,498 | ₩1,585 | ₩1,458 | ₩1,511 | +0.89% | 295.9만 |
|---|
| 2026.07.21 | ₩1,404 | ₩1,511 | ₩1,404 | ₩1,498 | +6.67% | 179.9만 |
|---|
| 2026.07.20 | ₩1,364 | ₩1,445 | ₩1,338 | ₩1,404 | +2.94% | 171.1만 |
|---|
| 2026.07.17 | ₩1,364 | ₩1,390 | ₩1,320 | ₩1,364 | 0.00% | 160.1만 |
|---|
| 2026.07.16 | ₩1,378 | ₩1,431 | ₩1,324 | ₩1,378 | 0.00% | 334.6만 |
|---|
| 2026.07.15 | ₩1,431 | ₩1,485 | ₩1,378 | ₩1,391 | -2.80% | 198.7만 |
|---|
| 2026.07.14 | ₩1,498 | ₩1,511 | ₩1,418 | ₩1,431 | -4.46% | 162.9만 |
|---|
| 2026.07.13 | ₩1,538 | ₩1,592 | ₩1,445 | ₩1,471 | -4.35% | 266.7만 |
|---|
| 2026.07.10 | ₩1,605 | ₩1,625 | ₩1,525 | ₩1,578 | -1.67% | 252.5만 |
|---|
| 2026.07.09 | ₩1,592 | ₩1,672 | ₩1,551 | ₩1,605 | +0.84% | 274.1만 |
|---|
| 2026.07.08 | ₩1,685 | ₩1,685 | ₩1,551 | ₩1,578 | -6.35% | 212.1만 |
|---|
| 2026.07.07 | ₩1,832 | ₩1,832 | ₩1,632 | ₩1,679 | -8.39% | 244.3만 |
|---|
| 2026.07.06 | ₩1,766 | ₩1,859 | ₩1,766 | ₩1,819 | +3.03% | 125.3만 |
|---|
| 2026.07.02 | ₩1,953 | ₩1,993 | ₩1,725 | ₩1,752 | -10.27% | 318만 |
|---|
| 2026.07.01 | ₩1,819 | ₩2,060 | ₩1,819 | ₩1,926 | +5.88% | 295.8만 |
|---|
| 2026.06.30 | ₩1,766 | ₩1,852 | ₩1,752 | ₩1,832 | +3.79% | 313.3만 |
|---|
| 2026.06.29 | ₩1,846 | ₩1,846 | ₩1,719 | ₩1,752 | -5.07% | 217.3만 |
|---|
| 2026.06.26 | ₩1,712 | ₩1,906 | ₩1,699 | ₩1,819 | +6.25% | 1414만 |
|---|
| 2026.06.25 | ₩1,779 | ₩1,812 | ₩1,712 | ₩1,712 | -3.76% | 236.8만 |
|---|
| 2026.06.24 | ₩1,899 | ₩1,913 | ₩1,779 | ₩1,792 | -5.63% | 215.7만 |
|---|
| 2026.06.23 | ₩1,792 | ₩1,966 | ₩1,792 | ₩1,899 | +5.97% | 148.2만 |
|---|
| 2026.06.22 | ₩1,886 | ₩2,032 | ₩1,859 | ₩1,859 | -1.42% | 199.2만 |
|---|
| 2026.06.18 | ₩1,959 | ₩1,993 | ₩1,886 | ₩1,913 | -2.39% | 237.3만 |
|---|
| 2026.06.17 | ₩2,020 | ₩2,060 | ₩1,926 | ₩1,939 | -3.97% | 184.5만 |
|---|
| 2026.06.16 | ₩2,060 | ₩2,113 | ₩1,980 | ₩2,006 | -2.60% | 199.2만 |
|---|
| 2026.06.15 | ₩2,127 | ₩2,207 | ₩2,046 | ₩2,046 | -3.77% | 260.8만 |
|---|
| 2026.06.12 | ₩2,100 | ₩2,167 | ₩2,046 | ₩2,046 | -2.55% | 227.2만 |
|---|
| 2026.06.11 | ₩2,127 | ₩2,167 | ₩2,080 | ₩2,100 | -1.26% | 208.9만 |
|---|
| 2026.06.10 | ₩2,127 | ₩2,274 | ₩2,100 | ₩2,127 | 0.00% | 215.1만 |
|---|
| 2026.06.09 | ₩2,247 | ₩2,314 | ₩2,113 | ₩2,153 | -4.17% | 235.4만 |
|---|
| 2026.06.08 | ₩2,381 | ₩2,381 | ₩2,260 | ₩2,274 | -4.49% | 158만 |
|---|
| 2026.06.05 | ₩2,501 | ₩2,501 | ₩2,234 | ₩2,287 | -8.56% | 304.8만 |
|---|
| 2026.06.04 | ₩2,461 | ₩2,622 | ₩2,441 | ₩2,488 | +1.09% | 206.6만 |
|---|
| 2026.06.03 | ₩2,648 | ₩2,648 | ₩2,434 | ₩2,434 | -8.08% | 280.3만 |
|---|
| 2026.06.02 | ₩2,769 | ₩2,782 | ₩2,648 | ₩2,662 | -3.86% | 346.8만 |
|---|
| 2026.06.01 | ₩2,782 | ₩2,936 | ₩2,675 | ₩2,782 | 0.00% | 468.2만 |
|---|
| 2026.05.29 | ₩2,802 | ₩2,876 | ₩2,728 | ₩2,835 | +1.19% | 302만 |
|---|
| 2026.05.28 | ₩2,715 | ₩2,862 | ₩2,662 | ₩2,809 | +3.45% | 347.4만 |
|---|
| 2026.05.27 | ₩2,769 | ₩2,809 | ₩2,675 | ₩2,675 | -3.38% | 227.9만 |
|---|
| 2026.05.26 | ₩2,889 | ₩3,023 | ₩2,769 | ₩2,795 | -3.24% | 380.1만 |
|---|
| 2026.05.22 | ₩3,009 | ₩3,110 | ₩2,862 | ₩2,862 | -4.89% | 345.4만 |
|---|
| 2026.05.21 | ₩2,608 | ₩3,096 | ₩2,599 | ₩3,049 | +16.92% | 493만 |
|---|
| 2026.05.20 | ₩2,608 | ₩2,648 | ₩2,557 | ₩2,622 | +0.51% | 179.3만 |
|---|
| 2026.05.19 | ₩2,662 | ₩2,755 | ₩2,581 | ₩2,581 | -3.02% | 198.6만 |
|---|
| 2026.05.18 | ₩2,715 | ₩2,737 | ₩2,581 | ₩2,675 | -1.48% | 320.1만 |
|---|
| 2026.05.15 | ₩2,702 | ₩2,809 | ₩2,635 | ₩2,769 | +2.48% | 259.6만 |
|---|
| 2026.05.14 | ₩2,675 | ₩2,882 | ₩2,622 | ₩2,769 | +3.50% | 295.2만 |
|---|
| 2026.05.13 | ₩2,622 | ₩2,743 | ₩2,568 | ₩2,695 | +2.81% | 275.8만 |
|---|
| 2026.05.12 | ₩2,662 | ₩2,769 | ₩2,521 | ₩2,635 | -1.01% | 535.4만 |
|---|
| 2026.05.11 | ₩2,862 | ₩3,036 | ₩2,795 | ₩2,983 | +4.21% | 335.6만 |
|---|
| 2026.05.08 | ₩2,809 | ₩2,869 | ₩2,662 | ₩2,849 | +1.43% | 260.6만 |
|---|
| 2026.05.07 | ₩2,849 | ₩2,849 | ₩2,715 | ₩2,782 | -2.35% | 249만 |
|---|
| 2026.05.06 | ₩2,943 | ₩2,943 | ₩2,762 | ₩2,889 | -1.82% | 225.8만 |
|---|
| 2026.05.05 | ₩3,009 | ₩3,049 | ₩2,849 | ₩2,916 | -3.11% | 249.3만 |
|---|
| 2026.05.04 | ₩2,902 | ₩3,183 | ₩2,882 | ₩2,969 | +2.30% | 264.5만 |
|---|
| 2026.05.01 | ₩2,782 | ₩2,929 | ₩2,761 | ₩2,902 | +4.33% | 235.3만 |
|---|
| 2026.04.30 | ₩2,769 | ₩2,809 | ₩2,702 | ₩2,742 | -0.97% | 160.7만 |
|---|
| 2026.04.29 | ₩2,862 | ₩2,862 | ₩2,715 | ₩2,728 | -4.67% | 138.1만 |
|---|
| 2026.04.28 | ₩2,876 | ₩2,916 | ₩2,742 | ₩2,902 | +0.93% | 192.7만 |
|---|
| 2026.04.27 | ₩2,983 | ₩3,049 | ₩2,864 | ₩2,916 | -2.24% | 152.5만 |
|---|
| 2026.04.24 | ₩2,996 | ₩3,009 | ₩2,815 | ₩2,983 | -0.45% | 221.3만 |
|---|
| 2026.04.23 | ₩3,116 | ₩3,130 | ₩2,880 | ₩2,916 | -6.44% | 211.8만 |
|---|
| 2026.04.22 | ₩3,264 | ₩3,384 | ₩3,103 | ₩3,197 | -2.05% | 273.6만 |
|---|
| 2026.04.21 | ₩3,103 | ₩3,370 | ₩3,103 | ₩3,156 | +1.72% | 352.6만 |
|---|
| 2026.04.20 | ₩2,822 | ₩3,076 | ₩2,815 | ₩3,063 | +8.53% | 250만 |
|---|
| 2026.04.17 | ₩2,876 | ₩3,036 | ₩2,829 | ₩2,876 | 0.00% | 381.4만 |
|---|
| 2026.04.16 | ₩2,876 | ₩2,916 | ₩2,742 | ₩2,822 | -1.86% | 332.5만 |
|---|
| 2026.04.15 | ₩3,049 | ₩3,090 | ₩2,775 | ₩2,795 | -8.33% | 552만 |
|---|
| 2026.04.14 | ₩2,795 | ₩3,103 | ₩2,786 | ₩3,049 | +9.09% | 315.4만 |
|---|
| 2026.04.13 | ₩2,474 | ₩2,728 | ₩2,434 | ₩2,715 | +9.73% | 173.2만 |
|---|
| 2026.04.10 | ₩2,555 | ₩2,608 | ₩2,488 | ₩2,514 | -1.57% | 147.6만 |
|---|
| 2026.04.09 | ₩2,608 | ₩2,622 | ₩2,454 | ₩2,528 | -3.08% | 211만 |
|---|
| 2026.04.08 | ₩2,688 | ₩2,889 | ₩2,581 | ₩2,622 | -2.49% | 256.9만 |
|---|
| 2026.04.07 | ₩2,541 | ₩2,595 | ₩2,474 | ₩2,474 | -2.63% | 197만 |
|---|
| 2026.04.06 | ₩2,474 | ₩2,608 | ₩2,454 | ₩2,608 | +5.41% | 219.3만 |
|---|
| 2026.04.02 | ₩2,287 | ₩2,448 | ₩2,287 | ₩2,448 | +7.02% | 162.9만 |
|---|
| 2026.04.01 | ₩2,688 | ₩2,728 | ₩2,367 | ₩2,394 | -10.95% | 460.7만 |
|---|
| 2026.03.31 | ₩2,301 | ₩2,702 | ₩2,287 | ₩2,635 | +14.53% | 370.4만 |
|---|
| 2026.03.30 | ₩2,468 | ₩2,514 | ₩2,180 | ₩2,274 | -7.86% | 629.3만 |
|---|
| 2026.03.27 | ₩3,264 | ₩3,317 | ₩2,407 | ₩2,461 | -24.59% | 1167.6만 |
|---|
| 2026.03.26 | ₩3,598 | ₩3,824 | ₩3,471 | ₩3,491 | -2.97% | 696.4만 |
|---|
| 2026.03.25 | ₩3,598 | ₩3,718 | ₩3,518 | ₩3,598 | 0.00% | 170만 |
|---|
| 2026.03.24 | ₩3,691 | ₩3,725 | ₩3,457 | ₩3,491 | -5.43% | 149.7만 |
|---|
| 2026.03.23 | ₩3,705 | ₩3,772 | ₩3,625 | ₩3,732 | +0.72% | 151.5만 |
|---|
| 2026.03.20 | ₩3,611 | ₩3,665 | ₩3,531 | ₩3,625 | +0.37% | 156만 |
|---|
| 2026.03.19 | ₩3,611 | ₩3,745 | ₩3,544 | ₩3,651 | +1.11% | 154.4만 |
|---|
| 2026.03.18 | ₩3,798 | ₩3,852 | ₩3,651 | ₩3,678 | -3.17% | 155만 |
|---|
| 2026.03.17 | ₩3,772 | ₩3,839 | ₩3,732 | ₩3,825 | +1.42% | 136.2만 |
|---|
| 2026.03.16 | ₩3,879 | ₩4,013 | ₩3,718 | ₩3,745 | -3.45% | 155.2만 |
|---|
| 2026.03.13 | ₩3,892 | ₩4,066 | ₩3,725 | ₩3,825 | -1.72% | 182.5만 |
|---|
| 2026.03.12 | ₩3,999 | ₩4,093 | ₩3,825 | ₩3,879 | -3.01% | 204.8만 |
|---|
| 2026.03.11 | ₩4,227 | ₩4,462 | ₩3,986 | ₩4,106 | -2.85% | 298.4만 |
|---|
| 2026.03.10 | ₩4,146 | ₩4,410 | ₩4,093 | ₩4,200 | +1.29% | 384.8만 |
|---|
| 2026.03.09 | ₩3,946 | ₩4,160 | ₩3,832 | ₩4,146 | +5.08% | 184.8만 |
|---|
| 2026.03.06 | ₩4,026 | ₩4,200 | ₩3,946 | ₩3,986 | -1.00% | 182.9만 |
|---|
| 2026.03.05 | ₩3,906 | ₩4,141 | ₩3,865 | ₩4,066 | +4.11% | 224.4만 |
|---|
| 2026.03.04 | ₩3,879 | ₩4,103 | ₩3,865 | ₩3,919 | +1.03% | 197.5만 |
|---|
| 2026.03.03 | ₩3,732 | ₩3,872 | ₩3,638 | ₩3,798 | +1.79% | 140.5만 |
|---|
| 2026.03.02 | ₩3,598 | ₩3,932 | ₩3,544 | ₩3,892 | +8.18% | 137.7만 |
|---|
| 2026.02.27 | ₩3,785 | ₩3,792 | ₩3,693 | ₩3,772 | -0.35% | 182.8만 |
|---|
| 2026.02.26 | ₩3,999 | ₩4,039 | ₩3,812 | ₩3,999 | 0.00% | 121.2만 |
|---|
| 2026.02.25 | ₩3,865 | ₩4,039 | ₩3,839 | ₩3,959 | +2.42% | 153만 |
|---|
| 2026.02.24 | ₩3,691 | ₩3,839 | ₩3,653 | ₩3,772 | +2.17% | 113.4만 |
|---|
| 2026.02.23 | ₩3,732 | ₩3,798 | ₩3,678 | ₩3,705 | -0.72% | 132.9만 |
|---|
| 2026.02.20 | ₩3,946 | ₩4,053 | ₩3,772 | ₩3,785 | -4.07% | 177.4만 |
|---|
| 2026.02.19 | ₩4,039 | ₩4,066 | ₩3,919 | ₩4,013 | -0.66% | 166.5만 |
|---|
| 2026.02.18 | ₩4,053 | ₩4,227 | ₩3,946 | ₩4,119 | +1.65% | 112.4만 |
|---|
| 2026.02.17 | ₩4,186 | ₩4,240 | ₩3,999 | ₩4,053 | -3.19% | 156.2만 |
|---|
| 2026.02.13 | ₩4,186 | ₩4,407 | ₩4,093 | ₩4,267 | +1.92% | 113만 |
|---|
| 2026.02.12 | ₩4,320 | ₩4,360 | ₩3,919 | ₩4,173 | -3.41% | 241.9만 |
|---|
| 2026.02.11 | ₩4,467 | ₩4,507 | ₩4,213 | ₩4,360 | -2.40% | 95.8만 |
|---|
| 2026.02.10 | ₩4,561 | ₩4,614 | ₩4,440 | ₩4,454 | -2.35% | 133.3만 |
|---|
| 2026.02.09 | ₩4,494 | ₩4,655 | ₩4,320 | ₩4,534 | +0.89% | 179.2만 |
|---|
| 2026.02.06 | ₩4,146 | ₩4,507 | ₩4,133 | ₩4,481 | +8.06% | 272.3만 |
|---|
| 2026.02.05 | ₩4,253 | ₩4,354 | ₩3,972 | ₩3,999 | -5.97% | 264.4만 |
|---|
| 2026.02.04 | ₩4,882 | ₩4,882 | ₩4,293 | ₩4,427 | -9.32% | 458.6만 |
|---|
| 2026.02.03 | ₩4,989 | ₩5,149 | ₩4,688 | ₩4,989 | 0.00% | 392.1만 |
|---|
| 2026.02.02 | ₩4,828 | ₩5,444 | ₩4,788 | ₩4,909 | +1.66% | 510.7만 |
|---|
| 2026.01.30 | ₩4,695 | ₩4,989 | ₩4,695 | ₩4,775 | +1.71% | 228.4만 |
|---|
| 2026.01.29 | ₩5,056 | ₩5,069 | ₩4,621 | ₩4,708 | -6.88% | 321.8만 |
|---|
| 2026.01.28 | ₩5,190 | ₩5,230 | ₩4,949 | ₩5,123 | -1.29% | 219.5만 |
|---|
| 2026.01.27 | ₩5,163 | ₩5,236 | ₩4,980 | ₩5,176 | +0.26% | 196.6만 |
|---|
| 2026.01.26 | ₩5,377 | ₩5,406 | ₩5,085 | ₩5,123 | -4.73% | 220.8만 |
|---|
| 2026.01.23 | ₩5,537 | ₩5,584 | ₩5,377 | ₩5,444 | -1.69% | 146만 |
|---|
| 2026.01.22 | ₩5,470 | ₩5,683 | ₩5,444 | ₩5,524 | +0.98% | 181.6만 |
|---|
| 2026.01.21 | ₩5,551 | ₩5,644 | ₩5,082 | ₩5,363 | -3.37% | 421.3만 |
|---|
| 2026.01.20 | ₩5,671 | ₩5,698 | ₩5,390 | ₩5,484 | -3.30% | 273.1만 |
|---|
| 2026.01.16 | ₩5,845 | ₩6,032 | ₩5,845 | ₩5,952 | +1.83% | 206.4만 |
|---|
| 2026.01.15 | ₩6,139 | ₩6,219 | ₩5,832 | ₩5,845 | -4.79% | 228.8만 |
|---|
| 2026.01.14 | ₩6,193 | ₩6,213 | ₩5,885 | ₩6,126 | -1.08% | 181만 |
|---|
| 2026.01.13 | ₩6,286 | ₩6,380 | ₩6,104 | ₩6,206 | -1.28% | 139.8만 |
|---|
| 2026.01.12 | ₩6,273 | ₩6,306 | ₩5,965 | ₩6,259 | -0.21% | 226.3만 |
|---|
| 2026.01.09 | ₩6,487 | ₩6,500 | ₩6,246 | ₩6,273 | -3.30% | 167.8만 |
|---|
| 2026.01.08 | ₩6,433 | ₩6,594 | ₩6,353 | ₩6,420 | -0.21% | 162.7만 |
|---|
| 2026.01.07 | ₩6,661 | ₩6,661 | ₩6,393 | ₩6,433 | -3.41% | 148.5만 |
|---|
| 2026.01.06 | ₩6,808 | ₩6,888 | ₩6,420 | ₩6,607 | -2.95% | 254.3만 |
|---|
| 2026.01.05 | ₩6,554 | ₩7,008 | ₩6,474 | ₩6,821 | +4.08% | 325.6만 |
|---|
| 2026.01.02 | ₩6,447 | ₩6,487 | ₩6,193 | ₩6,407 | -0.62% | 202.8만 |
|---|
| 2025.12.31 | ₩6,099 | ₩6,420 | ₩6,099 | ₩6,219 | +1.97% | 288만 |
|---|
| 2025.12.30 | ₩6,407 | ₩6,581 | ₩6,139 | ₩6,166 | -3.76% | 203.3만 |
|---|
| 2025.12.29 | ₩6,581 | ₩6,765 | ₩6,340 | ₩6,380 | -3.05% | 227.7만 |
|---|
| 2025.12.26 | ₩6,861 | ₩6,861 | ₩6,540 | ₩6,728 | -1.95% | 167.4만 |
|---|
| 2025.12.24 | ₩6,768 | ₩6,915 | ₩6,714 | ₩6,861 | +1.38% | 83.9만 |
|---|
| 2025.12.23 | ₩6,688 | ₩6,986 | ₩6,594 | ₩6,794 | +1.60% | 216.8만 |
|---|
| 2025.12.22 | ₩6,835 | ₩7,182 | ₩6,728 | ₩6,821 | -0.20% | 249.2만 |
|---|
| 2025.12.19 | ₩6,688 | ₩6,855 | ₩6,594 | ₩6,701 | +0.20% | 479.1만 |
|---|
| 2025.12.18 | ₩6,728 | ₩7,008 | ₩6,474 | ₩6,594 | -1.99% | 295.6만 |
|---|
| 2025.12.17 | ₩7,142 | ₩7,276 | ₩6,474 | ₩6,500 | -8.99% | 338.6만 |
|---|
| 2025.12.16 | ₩6,794 | ₩7,116 | ₩6,734 | ₩7,035 | +3.54% | 246.6만 |
|---|
| 2025.12.15 | ₩7,624 | ₩7,637 | ₩6,928 | ₩6,942 | -8.95% | 385.5만 |
|---|
| 2025.12.12 | ₩8,078 | ₩8,199 | ₩7,517 | ₩7,610 | -5.79% | 318.1만 |
|---|
| 2025.12.11 | ₩7,758 | ₩8,159 | ₩7,650 | ₩8,092 | +4.31% | 310.5만 |
|---|
| 2025.12.10 | ₩7,597 | ₩8,025 | ₩7,410 | ₩7,824 | +2.99% | 306.7만 |
|---|
| 2025.12.09 | ₩7,316 | ₩7,644 | ₩7,209 | ₩7,557 | +3.29% | 283만 |
|---|
| 2025.12.08 | ₩6,982 | ₩7,517 | ₩6,968 | ₩7,410 | +6.13% | 335.2만 |
|---|
| 2025.12.05 | ₩7,330 | ₩7,330 | ₩6,928 | ₩6,968 | -4.93% | 310.1만 |
|---|
| 2025.12.04 | ₩7,223 | ₩7,383 | ₩7,116 | ₩7,343 | +1.67% | 429.8만 |
|---|
| 2025.12.03 | ₩6,728 | ₩7,363 | ₩6,581 | ₩7,303 | +8.55% | 506.1만 |
|---|
| 2025.12.02 | ₩5,845 | ₩6,808 | ₩5,818 | ₩6,741 | +15.33% | 675.5만 |
|---|
| 2025.12.01 | ₩5,751 | ₩5,972 | ₩5,564 | ₩5,751 | 0.00% | 289.4만 |
|---|
| 2025.11.28 | ₩5,805 | ₩6,019 | ₩5,725 | ₩5,832 | +0.46% | 208만 |
|---|
| 2025.11.26 | ₩5,725 | ₩5,805 | ₩5,496 | ₩5,751 | +0.47% | 247.8만 |
|---|
| 2025.11.25 | ₩5,524 | ₩5,644 | ₩5,283 | ₩5,644 | +2.18% | 243.3만 |
|---|
| 2025.11.24 | ₩5,323 | ₩5,510 | ₩5,190 | ₩5,470 | +2.76% | 240.4만 |
|---|
| 2025.11.21 | ₩5,163 | ₩5,337 | ₩4,802 | ₩5,297 | +2.59% | 421.3만 |
|---|
| 2025.11.20 | ₩5,684 | ₩6,019 | ₩5,123 | ₩5,163 | -9.18% | 414.7만 |
|---|
| 2025.11.19 | ₩5,725 | ₩5,765 | ₩5,250 | ₩5,377 | -6.07% | 504.8만 |
|---|
| 2025.11.18 | ₩5,671 | ₩5,818 | ₩5,490 | ₩5,698 | +0.47% | 296.4만 |
|---|
| 2025.11.17 | ₩5,644 | ₩6,025 | ₩5,537 | ₩5,805 | +2.84% | 409.6만 |
|---|
| 2025.11.14 | ₩5,270 | ₩5,939 | ₩5,270 | ₩5,751 | +9.14% | 589.5만 |
|---|
| 2025.11.13 | ₩6,674 | ₩6,741 | ₩5,591 | ₩5,711 | -14.43% | 1223만 |
|---|
| 2025.11.12 | ₩7,116 | ₩7,316 | ₩6,661 | ₩6,768 | -4.89% | 406.7만 |
|---|
| 2025.11.11 | ₩7,062 | ₩7,142 | ₩6,794 | ₩6,995 | -0.95% | 335.5만 |
|---|
| 2025.11.10 | ₩7,851 | ₩7,878 | ₩6,908 | ₩7,182 | -8.52% | 621.6만 |
|---|
| 2025.11.07 | ₩7,731 | ₩7,958 | ₩6,881 | ₩7,637 | -1.21% | 762.8만 |
|---|
| 2025.11.06 | ₩9,229 | ₩9,229 | ₩8,366 | ₩8,547 | -7.39% | 816.2만 |
|---|
| 2025.11.05 | ₩8,373 | ₩9,015 | ₩8,012 | ₩8,948 | +6.87% | 559.9만 |
|---|
| 2025.11.04 | ₩8,426 | ₩8,680 | ₩7,951 | ₩8,252 | -2.06% | 908.6만 |
|---|
| 2025.11.03 | ₩8,547 | ₩8,988 | ₩8,185 | ₩8,988 | +5.16% | 652.6만 |
|---|
| 2025.10.31 | ₩8,386 | ₩8,464 | ₩7,925 | ₩8,373 | -0.16% | 523.2만 |
|---|
| 2025.10.30 | ₩8,413 | ₩8,466 | ₩7,891 | ₩8,045 | -4.37% | 532.2만 |
|---|
| 2025.10.29 | ₩9,028 | ₩9,082 | ₩8,453 | ₩8,520 | -5.63% | 529만 |
|---|
| 2025.10.28 | ₩10,071 | ₩10,071 | ₩8,901 | ₩8,921 | -11.42% | 736.6만 |
|---|
| 2025.10.27 | ₩9,971 | ₩10,392 | ₩9,570 | ₩9,764 | -2.08% | 854.4만 |
|---|
| 2025.10.24 | ₩8,426 | ₩9,630 | ₩8,299 | ₩9,603 | +13.97% | 1235만 |
|---|
| 2025.10.23 | ₩7,704 | ₩8,654 | ₩7,624 | ₩8,212 | +6.60% | 851.1만 |
|---|
| 2025.10.22 | ₩7,811 | ₩7,824 | ₩7,249 | ₩7,490 | -4.11% | 614.2만 |
|---|
| 2025.10.21 | ₩8,159 | ₩8,319 | ₩7,704 | ₩7,985 | -2.13% | 566만 |
|---|
| 2025.10.20 | ₩8,734 | ₩9,095 | ₩8,132 | ₩8,159 | -6.58% | 839.3만 |
|---|
| 2025.10.17 | ₩8,560 | ₩8,761 | ₩8,078 | ₩8,359 | -2.34% | 782.6만 |
|---|
| 2025.10.16 | ₩9,296 | ₩9,777 | ₩8,593 | ₩8,694 | -6.47% | 2675.4만 |
|---|
| 2025.10.15 | ₩10,600 | ₩12,599 | ₩9,991 | ₩11,222 | +5.87% | 4672.5만 |
|---|
| 2025.10.14 | ₩6,768 | ₩7,610 | ₩6,373 | ₩7,303 | +7.91% | 1374.1만 |
|---|
| 2025.10.13 | ₩6,581 | ₩7,029 | ₩6,514 | ₩6,995 | +6.30% | 452.9만 |
|---|
| 2025.10.10 | ₩7,089 | ₩7,463 | ₩6,353 | ₩6,380 | -10.00% | 725만 |
|---|