시장 데이터를 불러오는 중
Fundrise Innovation Fund, LLC Common Shares of Limited Liability Company Interests · VCX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,539 | ₩37,579 | ₩35,956 | ₩35,956 | -4.22% | 42.2만 |
| 2026.10.08 | ₩38,477 | ₩38,893 | ₩36,787 | ₩36,787 | -4.39% | 47.5만 |
| 2026.10.07 | ₩38,732 | ₩39,376 | ₩38,678 | ₩38,960 | +0.59% | 20.8만 |
| 2026.10.06 | ₩40,033 | ₩40,301 | ₩39,255 | ₩39,483 | -1.37% | 20.9만 |
| 2026.10.05 | ₩40,060 | ₩40,355 | ₩39,966 | ₩39,966 | -0.23% | 21.1만 |
| 2026.10.02 | ₩39,899 | ₩40,234 | ₩39,671 | ₩40,006 | +0.27% | 24.3만 |
| 2026.10.01 | ₩39,175 | ₩40,301 | ₩38,357 | ₩40,073 | +2.29% | 44만 |
| 2026.09.30 | ₩39,604 | ₩40,087 | ₩39,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,725 |
| +0.30% |
| 21.8만 |
| 2026.09.29 | ₩38,799 | ₩40,543 | ₩38,759 | ₩39,886 | +2.80% | 48.2만 |
|---|
| 2026.09.28 | ₩39,631 | ₩40,234 | ₩37,780 | ₩37,780 | -4.67% | 64.2만 |
|---|
| 2026.09.25 | ₩40,409 | ₩40,784 | ₩40,127 | ₩40,476 | +0.17% | 61.1만 |
|---|
| 2026.09.24 | ₩40,516 | ₩40,905 | ₩40,234 | ₩40,234 | -0.70% | 35.6만 |
|---|
| 2026.09.23 | ₩40,918 | ₩41,307 | ₩40,637 | ₩41,039 | +0.29% | 26.2만 |
|---|
| 2026.09.22 | ₩41,307 | ₩41,642 | ₩40,690 | ₩41,347 | +0.10% | 41.7만 |
|---|
| 2026.09.21 | ₩43,037 | ₩43,252 | ₩41,186 | ₩41,294 | -4.05% | 53.4만 |
|---|
| 2026.09.18 | ₩41,870 | ₩42,849 | ₩40,248 | ₩42,125 | +0.61% | 67.7만 |
|---|
| 2026.09.17 | ₩42,246 | ₩42,916 | ₩41,575 | ₩41,803 | -1.05% | 41.4만 |
|---|
| 2026.09.16 | ₩40,368 | ₩41,844 | ₩39,778 | ₩40,757 | +0.96% | 52.6만 |
|---|
| 2026.09.15 | ₩43,466 | ₩43,520 | ₩40,234 | ₩40,368 | -7.13% | 62.8만 |
|---|
| 2026.09.14 | ₩43,976 | ₩44,794 | ₩43,118 | ₩43,372 | -1.37% | 46.7만 |
|---|
| 2026.09.11 | ₩46,269 | ₩46,658 | ₩44,928 | ₩44,928 | -2.90% | 36만 |
|---|
| 2026.09.10 | ₩45,438 | ₩48,281 | ₩44,928 | ₩44,928 | -1.12% | 70.7만 |
|---|
| 2026.09.09 | ₩51,634 | ₩52,680 | ₩50,413 | ₩50,413 | -2.36% | 34.5만 |
|---|
| 2026.09.08 | ₩50,481 | ₩51,245 | ₩49,756 | ₩51,124 | +1.28% | 44.4만 |
|---|
| 2026.09.04 | ₩49,059 | ₩51,607 | ₩48,603 | ₩49,461 | +0.82% | 41.2만 |
|---|
| 2026.09.03 | ₩47,879 | ₩50,092 | ₩47,610 | ₩49,609 | +3.61% | 44.5만 |
|---|
| 2026.09.02 | ₩45,357 | ₩48,683 | ₩44,928 | ₩47,436 | +4.58% | 45.5만 |
|---|
| 2026.09.01 | ₩45,599 | ₩46,618 | ₩44,982 | ₩45,921 | +0.71% | 47.5만 |
|---|
| 2026.08.31 | ₩48,348 | ₩49,622 | ₩45,478 | ₩46,900 | -3.00% | 128.6만 |
|---|
| 2026.08.28 | ₩54,651 | ₩54,947 | ₩52,304 | ₩53,431 | -2.23% | 56만 |
|---|
| 2026.08.27 | ₩56,328 | ₩58,326 | ₩55,255 | ₩55,443 | -1.57% | 47.8만 |
|---|
| 2026.08.26 | ₩58,554 | ₩59,319 | ₩55,657 | ₩57,173 | -2.36% | 45.3만 |
|---|
| 2026.08.25 | ₩60,351 | ₩61,692 | ₩58,742 | ₩59,600 | -1.24% | 64.1만 |
|---|
| 2026.08.24 | ₩55,443 | ₩62,940 | ₩53,967 | ₩59,842 | +7.93% | 124.1만 |
|---|
| 2026.08.21 | ₩53,833 | ₩57,133 | ₩52,707 | ₩56,475 | +4.91% | 87.4만 |
|---|
| 2026.08.20 | ₩51,728 | ₩54,960 | ₩50,025 | ₩52,868 | +2.20% | 80.2만 |
|---|
| 2026.08.19 | ₩54,987 | ₩56,972 | ₩52,063 | ₩54,517 | -0.85% | 84.1만 |
|---|
| 2026.08.18 | ₩50,776 | ₩57,602 | ₩49,971 | ₩55,322 | +8.95% | 127.5만 |
|---|
| 2026.08.17 | ₩44,968 | ₩54,987 | ₩43,963 | ₩54,987 | +22.28% | 240.1만 |
|---|
| 2026.08.14 | ₩50,132 | ₩50,132 | ₩38,504 | ₩46,135 | -7.97% | 386.3만 |
|---|
| 2026.08.13 | ₩46,229 | ₩55,845 | ₩42,916 | ₩51,634 | +11.69% | 140.2만 |
|---|
| 2026.08.12 | ₩44,459 | ₩45,438 | ₩42,112 | ₩42,769 | -3.80% | 52.5만 |
|---|
| 2026.08.11 | ₩44,070 | ₩45,196 | ₩41,817 | ₩42,514 | -3.53% | 27.1만 |
|---|
| 2026.08.10 | ₩46,940 | ₩47,570 | ₩42,916 | ₩44,070 | -6.11% | 28만 |
|---|
| 2026.08.07 | ₩44,392 | ₩46,712 | ₩43,614 | ₩46,202 | +4.08% | 20.7만 |
|---|
| 2026.08.06 | ₩45,263 | ₩46,873 | ₩42,045 | ₩44,137 | -2.49% | 22.1만 |
|---|
| 2026.08.05 | ₩47,141 | ₩48,281 | ₩44,258 | ₩44,258 | -6.12% | 23만 |
|---|
| 2026.08.04 | ₩52,841 | ₩54,973 | ₩46,377 | ₩46,926 | -11.19% | 46.3만 |
|---|
| 2026.08.03 | ₩46,015 | ₩50,641 | ₩45,532 | ₩48,817 | +6.09% | 37.4만 |
|---|
| 2026.07.31 | ₩48,281 | ₩48,496 | ₩43,668 | ₩44,258 | -8.33% | 21.9만 |
|---|
| 2026.07.30 | ₩47,141 | ₩49,569 | ₩46,122 | ₩47,128 | -0.03% | 18.9만 |
|---|
| 2026.07.29 | ₩46,484 | ₩49,273 | ₩45,599 | ₩46,833 | +0.75% | 23.4만 |
|---|
| 2026.07.28 | ₩52,519 | ₩52,747 | ₩41,589 | ₩45,357 | -13.64% | 47.4만 |
|---|
| 2026.07.27 | ₩75,439 | ₩75,520 | ₩50,963 | ₩51,433 | -31.82% | 50.2만 |
|---|
| 2026.07.24 | ₩79,798 | ₩79,798 | ₩73,883 | ₩74,594 | -6.52% | 8.5만 |
|---|
| 2026.07.23 | ₩80,468 | ₩80,468 | ₩77,934 | ₩78,323 | -2.67% | 8.4만 |
|---|
| 2026.07.22 | ₩80,281 | ₩81,005 | ₩79,583 | ₩80,616 | +0.42% | 8.9만 |
|---|
| 2026.07.21 | ₩77,504 | ₩81,139 | ₩77,504 | ₩79,825 | +2.99% | 10.2만 |
|---|
| 2026.07.20 | ₩77,800 | ₩79,114 | ₩75,211 | ₩77,598 | -0.26% | 10만 |
|---|
| 2026.07.17 | ₩76,311 | ₩78,859 | ₩72,422 | ₩78,296 | +2.60% | 16.6만 |
|---|
| 2026.07.16 | ₩75,104 | ₩80,388 | ₩75,104 | ₩79,811 | +6.27% | 14만 |
|---|
| 2026.07.15 | ₩84,492 | ₩85,484 | ₩74,567 | ₩79,235 | -6.22% | 23.3만 |
|---|
| 2026.07.14 | ₩89,427 | ₩93,089 | ₩83,553 | ₩83,566 | -6.55% | 12만 |
|---|
| 2026.07.13 | ₩93,880 | ₩93,880 | ₩85,162 | ₩89,856 | -4.29% | 11.8만 |
|---|
| 2026.07.10 | ₩92,378 | ₩95,704 | ₩89,856 | ₩95,073 | +2.92% | 12.3만 |
|---|
| 2026.07.09 | ₩87,831 | ₩93,585 | ₩85,833 | ₩93,545 | +6.50% | 13만 |
|---|
| 2026.07.08 | ₩87,322 | ₩90,527 | ₩81,152 | ₩83,218 | -4.70% | 17.9만 |
|---|
| 2026.07.07 | ₩100,733 | ₩101,202 | ₩85,833 | ₩87,201 | -13.43% | 25.3만 |
|---|
| 2026.07.06 | ₩108,029 | ₩109,303 | ₩101,256 | ₩103,590 | -4.11% | 9.7만 |
|---|
| 2026.07.02 | ₩117,350 | ₩118,020 | ₩103,952 | ₩104,019 | -11.36% | 15.6만 |
|---|
| 2026.07.01 | ₩118,020 | ₩118,436 | ₩115,526 | ₩117,296 | -0.61% | 9.6만 |
|---|
| 2026.06.30 | ₩116,827 | ₩118,020 | ₩114,667 | ₩115,915 | -0.78% | 7.6만 |
|---|
| 2026.06.29 | ₩111,476 | ₩116,679 | ₩111,315 | ₩115,955 | +4.02% | 11.2만 |
|---|
| 2026.06.26 | ₩111,288 | ₩117,350 | ₩106,339 | ₩109,357 | -1.74% | 12.9만 |
|---|
| 2026.06.25 | ₩115,740 | ₩118,020 | ₩108,632 | ₩109,544 | -5.35% | 13만 |
|---|
| 2026.06.24 | ₩119,791 | ₩119,791 | ₩111,315 | ₩111,315 | -7.08% | 9.2만 |
|---|
| 2026.06.23 | ₩111,985 | ₩119,361 | ₩109,973 | ₩115,338 | +2.99% | 15.2만 |
|---|
| 2026.06.22 | ₩132,263 | ₩132,263 | ₩120,703 | ₩120,703 | -8.74% | 20.9만 |
|---|
| 2026.06.18 | ₩137,494 | ₩144,575 | ₩129,031 | ₩134,798 | -1.96% | 18.9만 |
|---|
| 2026.06.17 | ₩123,506 | ₩136,796 | ₩123,465 | ₩132,987 | +7.68% | 24.8만 |
|---|
| 2026.06.16 | ₩136,944 | ₩136,944 | ₩122,111 | ₩123,371 | -9.91% | 45.7만 |
|---|
| 2026.06.15 | ₩174,831 | ₩174,965 | ₩138,137 | ₩147,525 | -15.62% | 61.9만 |
|---|
| 2026.06.12 | ₩172,108 | ₩214,582 | ₩151,683 | ₩174,348 | +1.30% | 69.8만 |
|---|
| 2026.06.11 | ₩193,124 | ₩193,553 | ₩151,549 | ₩164,075 | -15.04% | 42.8만 |
|---|
| 2026.06.10 | ₩198,690 | ₩203,183 | ₩184,541 | ₩187,746 | -5.51% | 21.3만 |
|---|
| 2026.06.09 | ₩214,582 | ₩217,922 | ₩190,442 | ₩205,865 | -4.06% | 35.9만 |
|---|
| 2026.06.08 | ₩197,885 | ₩200,541 | ₩188,484 | ₩198,475 | +0.30% | 17.8만 |
|---|
| 2026.06.05 | ₩222,897 | ₩222,897 | ₩174,348 | ₩183,723 | -17.58% | 42.1만 |
|---|
| 2026.06.04 | ₩211,364 | ₩230,099 | ₩207,944 | ₩222,629 | +5.33% | 30.4만 |
|---|
| 2026.06.03 | ₩254,830 | ₩259,886 | ₩206,884 | ₩209,204 | -17.90% | 45.1만 |
|---|
| 2026.06.02 | ₩308,462 | ₩308,556 | ₩248,111 | ₩258,290 | -16.27% | 50.7만 |
|---|
| 2026.06.01 | ₩292,355 | ₩308,328 | ₩277,764 | ₩301,743 | +3.21% | 31.8만 |
|---|
| 2026.05.29 | ₩293,683 | ₩293,683 | ₩270,012 | ₩282,981 | -3.64% | 20.9만 |
|---|
| 2026.05.28 | ₩308,610 | ₩320,358 | ₩289,686 | ₩294,501 | -4.57% | 21.7만 |
|---|
| 2026.05.27 | ₩321,874 | ₩332,603 | ₩292,369 | ₩307,121 | -4.58% | 22.4만 |
|---|
| 2026.05.26 | ₩370,959 | ₩375,519 | ₩321,874 | ₩338,061 | -8.87% | 30.5만 |
|---|
| 2026.05.22 | ₩400,813 | ₩409,048 | ₩348,696 | ₩353,766 | -11.74% | 36.4만 |
|---|
| 2026.05.21 | ₩343,318 | ₩388,273 | ₩336,090 | ₩388,273 | +13.09% | 37.8만 |
|---|
| 2026.05.20 | ₩323,067 | ₩335,285 | ₩308,462 | ₩329,920 | +2.12% | 22.9만 |
|---|
| 2026.05.19 | ₩300,415 | ₩313,827 | ₩282,645 | ₩309,549 | +3.04% | 18.7만 |
|---|
| 2026.05.18 | ₩292,932 | ₩315,168 | ₩266,887 | ₩313,867 | +7.15% | 33만 |
|---|
| 2026.05.15 | ₩261,549 | ₩291,027 | ₩258,840 | ₩264,191 | +1.01% | 27.6만 |
|---|
| 2026.05.14 | ₩296,405 | ₩314,631 | ₩269,408 | ₩293,696 | -0.91% | 51.7만 |
|---|
| 2026.05.13 | ₩375,854 | ₩387,294 | ₩321,887 | ₩329,934 | -12.22% | 43.6만 |
|---|
| 2026.05.12 | ₩347,355 | ₩415,740 | ₩268,295 | ₩368,814 | +6.18% | 94.3만 |
|---|
| 2026.05.11 | ₩316,509 | ₩370,155 | ₩295,051 | ₩370,155 | +16.95% | 79.6만 |
|---|
| 2026.05.08 | ₩230,676 | ₩264,875 | ₩225,312 | ₩256,144 | +11.04% | 58.7만 |
|---|
| 2026.05.07 | ₩238,723 | ₩292,073 | ₩187,760 | ₩193,312 | -19.02% | 88.7만 |
|---|
| 2026.05.06 | ₩212,463 | ₩221,275 | ₩191,112 | ₩213,214 | +0.35% | 45.7만 |
|---|
| 2026.05.05 | ₩167,817 | ₩192,360 | ₩162,278 | ₩184,796 | +10.12% | 56.7만 |
|---|
| 2026.05.04 | ₩130,091 | ₩159,596 | ₩129,420 | ₩154,231 | +18.56% | 44.7만 |
|---|
| 2026.05.01 | ₩126,711 | ₩127,408 | ₩120,703 | ₩126,805 | +0.07% | 10.1만 |
|---|
| 2026.04.30 | ₩124,726 | ₩127,408 | ₩117,310 | ₩127,127 | +1.92% | 21만 |
|---|
| 2026.04.29 | ₩105,950 | ₩117,578 | ₩105,414 | ₩114,010 | +7.61% | 15.8만 |
|---|
| 2026.04.28 | ₩113,259 | ₩113,608 | ₩100,586 | ₩105,481 | -6.87% | 26.8만 |
|---|
| 2026.04.27 | ₩115,405 | ₩116,679 | ₩111,999 | ₩113,997 | -1.22% | 14.1만 |
|---|
| 2026.04.24 | ₩120,703 | ₩120,703 | ₩113,997 | ₩114,641 | -5.02% | 17.2만 |
|---|
| 2026.04.23 | ₩124,726 | ₩126,000 | ₩114,936 | ₩120,354 | -3.51% | 18.3만 |
|---|
| 2026.04.22 | ₩123,023 | ₩126,282 | ₩119,388 | ₩124,605 | +1.29% | 22.5만 |
|---|
| 2026.04.21 | ₩128,079 | ₩132,773 | ₩118,020 | ₩119,361 | -6.81% | 35.1만 |
|---|
| 2026.04.20 | ₩115,338 | ₩139,210 | ₩112,106 | ₩123,278 | +6.88% | 66만 |
|---|
| 2026.04.17 | ₩107,291 | ₩115,338 | ₩103,469 | ₩113,286 | +5.59% | 37만 |
|---|
| 2026.04.16 | ₩122,889 | ₩122,889 | ₩103,107 | ₩103,107 | -16.10% | 36.6만 |
|---|
| 2026.04.15 | ₩133,806 | ₩133,806 | ₩108,646 | ₩122,701 | -8.30% | 37.7만 |
|---|
| 2026.04.14 | ₩149,671 | ₩153,265 | ₩128,749 | ₩128,763 | -13.97% | 33.5만 |
|---|
| 2026.04.13 | ₩151,938 | ₩155,572 | ₩145,219 | ₩152,957 | +0.67% | 18.8만 |
|---|
| 2026.04.10 | ₩156,685 | ₩156,685 | ₩142,094 | ₩151,535 | -3.29% | 24.6만 |
|---|
| 2026.04.09 | ₩160,937 | ₩162,278 | ₩152,662 | ₩154,231 | -4.17% | 17.4만 |
|---|
| 2026.04.08 | ₩170,513 | ₩170,901 | ₩154,526 | ₩160,588 | -5.82% | 31.7만 |
|---|
| 2026.04.07 | ₩162,278 | ₩166,167 | ₩147,525 | ₩152,501 | -6.02% | 27.2만 |
|---|
| 2026.04.06 | ₩160,937 | ₩171,666 | ₩151,549 | ₩158,255 | -1.67% | 32.3만 |
|---|
| 2026.04.02 | ₩144,843 | ₩168,474 | ₩138,432 | ₩151,549 | +4.63% | 38.1만 |
|---|
| 2026.04.01 | ₩203,773 | ₩227,994 | ₩142,898 | ₩154,231 | -24.31% | 71.5만 |
|---|
| 2026.03.31 | ₩132,719 | ₩186,526 | ₩127,422 | ₩175,622 | +32.33% | 70.7만 |
|---|
| 2026.03.30 | ₩209,218 | ₩209,218 | ₩128,897 | ₩148,867 | -28.85% | 89.1만 |
|---|
| 2026.03.27 | ₩253,261 | ₩285,623 | ₩205,208 | ₩232,017 | -8.39% | 72.2만 |
|---|
| 2026.03.26 | ₩596,807 | ₩603,513 | ₩244,101 | ₩351,379 | -41.12% | 117.1만 |
|---|
| 2026.03.25 | ₩523,125 | ₩771,156 | ₩480,128 | ₩509,633 | -2.58% | 142.4만 |
|---|
| 2026.03.24 | ₩295,896 | ₩429,165 | ₩289,364 | ₩422,446 | +42.77% | 89.3만 |
|---|
| 2026.03.23 | ₩161,285 | ₩268,872 | ₩161,285 | ₩257,244 | +59.50% | 58.1만 |
|---|
| 2026.03.20 | ₩140,820 | ₩183,736 | ₩115,338 | ₩157,852 | +12.10% | 61.1만 |
|---|
| 2026.03.19 | ₩41,911 | ₩171,666 | ₩41,857 | ₩102,141 | +143.71% | 36.2만 |
|---|
