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 | ₩37,544 | ₩37,585 | ₩35,962 | ₩35,962 | -4.22% | 42.2만 |
| 2026.10.08 | ₩38,483 | ₩38,899 | ₩36,793 | ₩36,793 | -4.39% | 47.5만 |
| 2026.10.07 | ₩38,738 | ₩39,382 | ₩38,685 | ₩38,966 | +0.59% | 20.8만 |
| 2026.10.06 | ₩40,039 | ₩40,308 | ₩39,261 | ₩39,489 | -1.37% | 20.9만 |
| 2026.10.05 | ₩40,066 | ₩40,361 | ₩39,972 | ₩39,972 | -0.23% | 21.1만 |
| 2026.10.02 | ₩39,905 | ₩40,241 | ₩39,677 | ₩40,012 | +0.27% | 24.3만 |
| 2026.10.01 | ₩39,181 | ₩40,308 | ₩38,363 | ₩40,080 | +2.29% | 44만 |
| 2026.09.30 | ₩39,610 | ₩40,093 | ₩39,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,731 |
| +0.30% |
| 21.8만 |
| 2026.09.29 | ₩38,805 | ₩40,549 | ₩38,765 | ₩39,892 | +2.80% | 48.2만 |
|---|
| 2026.09.28 | ₩39,637 | ₩40,241 | ₩37,786 | ₩37,786 | -4.67% | 64.2만 |
|---|
| 2026.09.25 | ₩40,415 | ₩40,790 | ₩40,133 | ₩40,482 | +0.17% | 61.1만 |
|---|
| 2026.09.24 | ₩40,522 | ₩40,911 | ₩40,241 | ₩40,241 | -0.70% | 35.6만 |
|---|
| 2026.09.23 | ₩40,925 | ₩41,314 | ₩40,643 | ₩41,045 | +0.29% | 26.2만 |
|---|
| 2026.09.22 | ₩41,314 | ₩41,649 | ₩40,697 | ₩41,354 | +0.10% | 41.7만 |
|---|
| 2026.09.21 | ₩43,044 | ₩43,259 | ₩41,193 | ₩41,300 | -4.05% | 53.4만 |
|---|
| 2026.09.18 | ₩41,877 | ₩42,856 | ₩40,254 | ₩42,132 | +0.61% | 67.7만 |
|---|
| 2026.09.17 | ₩42,253 | ₩42,923 | ₩41,582 | ₩41,810 | -1.05% | 41.4만 |
|---|
| 2026.09.16 | ₩40,375 | ₩41,850 | ₩39,784 | ₩40,764 | +0.96% | 52.6만 |
|---|
| 2026.09.15 | ₩43,473 | ₩43,527 | ₩40,241 | ₩40,375 | -7.13% | 62.8만 |
|---|
| 2026.09.14 | ₩43,983 | ₩44,801 | ₩43,124 | ₩43,379 | -1.37% | 46.7만 |
|---|
| 2026.09.11 | ₩46,277 | ₩46,666 | ₩44,935 | ₩44,935 | -2.90% | 36만 |
|---|
| 2026.09.10 | ₩45,445 | ₩48,289 | ₩44,935 | ₩44,935 | -1.12% | 70.7만 |
|---|
| 2026.09.09 | ₩51,642 | ₩52,688 | ₩50,421 | ₩50,421 | -2.36% | 34.5만 |
|---|
| 2026.09.08 | ₩50,488 | ₩51,253 | ₩49,764 | ₩51,132 | +1.28% | 44.4만 |
|---|
| 2026.09.04 | ₩49,067 | ₩51,615 | ₩48,611 | ₩49,469 | +0.82% | 41.2만 |
|---|
| 2026.09.03 | ₩47,886 | ₩50,099 | ₩47,618 | ₩49,617 | +3.61% | 44.5만 |
|---|
| 2026.09.02 | ₩45,364 | ₩48,691 | ₩44,935 | ₩47,444 | +4.58% | 45.5만 |
|---|
| 2026.09.01 | ₩45,606 | ₩46,625 | ₩44,989 | ₩45,928 | +0.71% | 47.5만 |
|---|
| 2026.08.31 | ₩48,356 | ₩49,630 | ₩45,485 | ₩46,907 | -3.00% | 128.6만 |
|---|
| 2026.08.28 | ₩54,660 | ₩54,955 | ₩52,313 | ₩53,439 | -2.23% | 56만 |
|---|
| 2026.08.27 | ₩56,337 | ₩58,335 | ₩55,264 | ₩55,451 | -1.57% | 47.8만 |
|---|
| 2026.08.26 | ₩58,563 | ₩59,328 | ₩55,666 | ₩57,182 | -2.36% | 45.3만 |
|---|
| 2026.08.25 | ₩60,361 | ₩61,702 | ₩58,751 | ₩59,610 | -1.24% | 64.1만 |
|---|
| 2026.08.24 | ₩55,451 | ₩62,950 | ₩53,976 | ₩59,851 | +7.93% | 124.1만 |
|---|
| 2026.08.21 | ₩53,842 | ₩57,142 | ₩52,715 | ₩56,484 | +4.91% | 87.4만 |
|---|
| 2026.08.20 | ₩51,736 | ₩54,969 | ₩50,032 | ₩52,876 | +2.20% | 80.2만 |
|---|
| 2026.08.19 | ₩54,995 | ₩56,981 | ₩52,071 | ₩54,526 | -0.85% | 84.1만 |
|---|
| 2026.08.18 | ₩50,784 | ₩57,611 | ₩49,979 | ₩55,331 | +8.95% | 127.5만 |
|---|
| 2026.08.17 | ₩44,975 | ₩54,995 | ₩43,969 | ₩54,995 | +22.28% | 240.1만 |
|---|
| 2026.08.14 | ₩50,140 | ₩50,140 | ₩38,510 | ₩46,142 | -7.97% | 386.3만 |
|---|
| 2026.08.13 | ₩46,236 | ₩55,854 | ₩42,923 | ₩51,642 | +11.69% | 140.2만 |
|---|
| 2026.08.12 | ₩44,466 | ₩45,445 | ₩42,118 | ₩42,776 | -3.80% | 52.5만 |
|---|
| 2026.08.11 | ₩44,077 | ₩45,203 | ₩41,823 | ₩42,521 | -3.53% | 27.1만 |
|---|
| 2026.08.10 | ₩46,947 | ₩47,578 | ₩42,923 | ₩44,077 | -6.11% | 28만 |
|---|
| 2026.08.07 | ₩44,399 | ₩46,719 | ₩43,621 | ₩46,210 | +4.08% | 20.7만 |
|---|
| 2026.08.06 | ₩45,271 | ₩46,880 | ₩42,051 | ₩44,144 | -2.49% | 22.1만 |
|---|
| 2026.08.05 | ₩47,148 | ₩48,289 | ₩44,265 | ₩44,265 | -6.12% | 23만 |
|---|
| 2026.08.04 | ₩52,849 | ₩54,982 | ₩46,384 | ₩46,934 | -11.19% | 46.3만 |
|---|
| 2026.08.03 | ₩46,022 | ₩50,649 | ₩45,539 | ₩48,825 | +6.09% | 37.4만 |
|---|
| 2026.07.31 | ₩48,289 | ₩48,503 | ₩43,674 | ₩44,265 | -8.33% | 21.9만 |
|---|
| 2026.07.30 | ₩47,148 | ₩49,576 | ₩46,129 | ₩47,135 | -0.03% | 18.9만 |
|---|
| 2026.07.29 | ₩46,491 | ₩49,281 | ₩45,606 | ₩46,840 | +0.75% | 23.4만 |
|---|
| 2026.07.28 | ₩52,527 | ₩52,755 | ₩41,595 | ₩45,364 | -13.64% | 47.4만 |
|---|
| 2026.07.27 | ₩75,451 | ₩75,531 | ₩50,971 | ₩51,441 | -31.82% | 50.2만 |
|---|
| 2026.07.24 | ₩79,810 | ₩79,810 | ₩73,895 | ₩74,606 | -6.52% | 8.5만 |
|---|
| 2026.07.23 | ₩80,481 | ₩80,481 | ₩77,946 | ₩78,335 | -2.67% | 8.4만 |
|---|
| 2026.07.22 | ₩80,293 | ₩81,018 | ₩79,596 | ₩80,629 | +0.42% | 8.9만 |
|---|
| 2026.07.21 | ₩77,517 | ₩81,152 | ₩77,517 | ₩79,837 | +2.99% | 10.2만 |
|---|
| 2026.07.20 | ₩77,812 | ₩79,126 | ₩75,223 | ₩77,611 | -0.26% | 10만 |
|---|
| 2026.07.17 | ₩76,323 | ₩78,871 | ₩72,433 | ₩78,308 | +2.60% | 16.6만 |
|---|
| 2026.07.16 | ₩75,116 | ₩80,401 | ₩75,116 | ₩79,824 | +6.27% | 14만 |
|---|
| 2026.07.15 | ₩84,505 | ₩85,498 | ₩74,579 | ₩79,247 | -6.22% | 23.3만 |
|---|
| 2026.07.14 | ₩89,441 | ₩93,103 | ₩83,566 | ₩83,580 | -6.55% | 12만 |
|---|
| 2026.07.13 | ₩93,895 | ₩93,895 | ₩85,176 | ₩89,870 | -4.29% | 11.8만 |
|---|
| 2026.07.10 | ₩92,392 | ₩95,719 | ₩89,870 | ₩95,088 | +2.92% | 12.3만 |
|---|
| 2026.07.09 | ₩87,845 | ₩93,599 | ₩85,846 | ₩93,559 | +6.50% | 13만 |
|---|
| 2026.07.08 | ₩87,335 | ₩90,541 | ₩81,165 | ₩83,231 | -4.70% | 17.9만 |
|---|
| 2026.07.07 | ₩100,749 | ₩101,218 | ₩85,846 | ₩87,215 | -13.43% | 25.3만 |
|---|
| 2026.07.06 | ₩108,046 | ₩109,320 | ₩101,272 | ₩103,606 | -4.11% | 9.7만 |
|---|
| 2026.07.02 | ₩117,368 | ₩118,039 | ₩103,968 | ₩104,035 | -11.36% | 15.6만 |
|---|
| 2026.07.01 | ₩118,039 | ₩118,455 | ₩115,544 | ₩117,314 | -0.61% | 9.6만 |
|---|
| 2026.06.30 | ₩116,845 | ₩118,039 | ₩114,685 | ₩115,933 | -0.78% | 7.6만 |
|---|
| 2026.06.29 | ₩111,493 | ₩116,697 | ₩111,332 | ₩115,973 | +4.02% | 11.2만 |
|---|
| 2026.06.26 | ₩111,305 | ₩117,368 | ₩106,356 | ₩109,374 | -1.74% | 12.9만 |
|---|
| 2026.06.25 | ₩115,759 | ₩118,039 | ₩108,649 | ₩109,561 | -5.35% | 13만 |
|---|
| 2026.06.24 | ₩119,809 | ₩119,809 | ₩111,332 | ₩111,332 | -7.08% | 9.2만 |
|---|
| 2026.06.23 | ₩112,003 | ₩119,380 | ₩109,991 | ₩115,356 | +2.99% | 15.2만 |
|---|
| 2026.06.22 | ₩132,284 | ₩132,284 | ₩120,721 | ₩120,721 | -8.74% | 20.9만 |
|---|
| 2026.06.18 | ₩137,515 | ₩144,598 | ₩129,051 | ₩134,819 | -1.96% | 18.9만 |
|---|
| 2026.06.17 | ₩123,525 | ₩136,818 | ₩123,485 | ₩133,008 | +7.68% | 24.8만 |
|---|
| 2026.06.16 | ₩136,965 | ₩136,965 | ₩122,130 | ₩123,391 | -9.91% | 45.7만 |
|---|
| 2026.06.15 | ₩174,858 | ₩174,993 | ₩138,159 | ₩147,549 | -15.62% | 61.9만 |
|---|
| 2026.06.12 | ₩172,135 | ₩214,616 | ₩151,707 | ₩174,376 | +1.30% | 69.8만 |
|---|
| 2026.06.11 | ₩193,154 | ₩193,584 | ₩151,573 | ₩164,101 | -15.04% | 42.8만 |
|---|
| 2026.06.10 | ₩198,721 | ₩203,215 | ₩184,570 | ₩187,776 | -5.51% | 21.3만 |
|---|
| 2026.06.09 | ₩214,616 | ₩217,956 | ₩190,472 | ₩205,897 | -4.06% | 35.9만 |
|---|
| 2026.06.08 | ₩197,916 | ₩200,572 | ₩188,513 | ₩198,506 | +0.30% | 17.8만 |
|---|
| 2026.06.05 | ₩222,932 | ₩222,932 | ₩174,376 | ₩183,752 | -17.58% | 42.1만 |
|---|
| 2026.06.04 | ₩211,397 | ₩230,135 | ₩207,976 | ₩222,664 | +5.33% | 30.4만 |
|---|
| 2026.06.03 | ₩254,870 | ₩259,927 | ₩206,917 | ₩209,237 | -17.90% | 45.1만 |
|---|
| 2026.06.02 | ₩308,511 | ₩308,604 | ₩248,150 | ₩258,331 | -16.27% | 50.7만 |
|---|
| 2026.06.01 | ₩292,401 | ₩308,376 | ₩277,807 | ₩301,790 | +3.21% | 31.8만 |
|---|
| 2026.05.29 | ₩293,729 | ₩293,729 | ₩270,054 | ₩283,025 | -3.64% | 20.9만 |
|---|
| 2026.05.28 | ₩308,658 | ₩320,408 | ₩289,732 | ₩294,547 | -4.57% | 21.7만 |
|---|
| 2026.05.27 | ₩321,924 | ₩332,655 | ₩292,414 | ₩307,169 | -4.58% | 22.4만 |
|---|
| 2026.05.26 | ₩371,017 | ₩375,578 | ₩321,924 | ₩338,114 | -8.87% | 30.5만 |
|---|
| 2026.05.22 | ₩400,876 | ₩409,112 | ₩348,751 | ₩353,821 | -11.74% | 36.4만 |
|---|
| 2026.05.21 | ₩343,372 | ₩388,334 | ₩336,142 | ₩388,334 | +13.09% | 37.8만 |
|---|
| 2026.05.20 | ₩323,118 | ₩335,338 | ₩308,511 | ₩329,972 | +2.12% | 22.9만 |
|---|
| 2026.05.19 | ₩300,462 | ₩313,876 | ₩282,690 | ₩309,597 | +3.04% | 18.7만 |
|---|
| 2026.05.18 | ₩292,978 | ₩315,217 | ₩266,929 | ₩313,916 | +7.15% | 33만 |
|---|
| 2026.05.15 | ₩261,590 | ₩291,073 | ₩258,881 | ₩264,233 | +1.01% | 27.6만 |
|---|
| 2026.05.14 | ₩296,452 | ₩314,681 | ₩269,450 | ₩293,742 | -0.91% | 51.7만 |
|---|
| 2026.05.13 | ₩375,913 | ₩387,355 | ₩321,937 | ₩329,986 | -12.22% | 43.6만 |
|---|
| 2026.05.12 | ₩347,410 | ₩415,805 | ₩268,337 | ₩368,871 | +6.18% | 94.3만 |
|---|
| 2026.05.11 | ₩316,559 | ₩370,213 | ₩295,097 | ₩370,213 | +16.95% | 79.6만 |
|---|
| 2026.05.08 | ₩230,712 | ₩264,917 | ₩225,347 | ₩256,184 | +11.04% | 58.7만 |
|---|
| 2026.05.07 | ₩238,760 | ₩292,119 | ₩187,789 | ₩193,342 | -19.02% | 88.7만 |
|---|
| 2026.05.06 | ₩212,497 | ₩221,309 | ₩191,142 | ₩213,248 | +0.35% | 45.7만 |
|---|
| 2026.05.05 | ₩167,843 | ₩192,390 | ₩162,303 | ₩184,825 | +10.12% | 56.7만 |
|---|
| 2026.05.04 | ₩130,111 | ₩159,621 | ₩129,440 | ₩154,255 | +18.56% | 44.7만 |
|---|
| 2026.05.01 | ₩126,731 | ₩127,428 | ₩120,721 | ₩126,825 | +0.07% | 10.1만 |
|---|
| 2026.04.30 | ₩124,746 | ₩127,428 | ₩117,328 | ₩127,147 | +1.92% | 21만 |
|---|
| 2026.04.29 | ₩105,967 | ₩117,596 | ₩105,430 | ₩114,028 | +7.61% | 15.8만 |
|---|
| 2026.04.28 | ₩113,277 | ₩113,626 | ₩100,601 | ₩105,497 | -6.87% | 26.8만 |
|---|
| 2026.04.27 | ₩115,423 | ₩116,697 | ₩112,016 | ₩114,015 | -1.22% | 14.1만 |
|---|
| 2026.04.24 | ₩120,721 | ₩120,721 | ₩114,015 | ₩114,659 | -5.02% | 17.2만 |
|---|
| 2026.04.23 | ₩124,746 | ₩126,020 | ₩114,954 | ₩120,373 | -3.51% | 18.3만 |
|---|
| 2026.04.22 | ₩123,042 | ₩126,302 | ₩119,407 | ₩124,625 | +1.29% | 22.5만 |
|---|
| 2026.04.21 | ₩128,099 | ₩132,794 | ₩118,039 | ₩119,380 | -6.81% | 35.1만 |
|---|
| 2026.04.20 | ₩115,356 | ₩139,232 | ₩112,123 | ₩123,297 | +6.88% | 66만 |
|---|
| 2026.04.17 | ₩107,308 | ₩115,356 | ₩103,485 | ₩113,304 | +5.59% | 37만 |
|---|
| 2026.04.16 | ₩122,908 | ₩122,908 | ₩103,123 | ₩103,123 | -16.10% | 36.6만 |
|---|
| 2026.04.15 | ₩133,826 | ₩133,826 | ₩108,663 | ₩122,720 | -8.30% | 37.7만 |
|---|
| 2026.04.14 | ₩149,695 | ₩153,289 | ₩128,770 | ₩128,783 | -13.97% | 33.5만 |
|---|
| 2026.04.13 | ₩151,962 | ₩155,597 | ₩145,241 | ₩152,981 | +0.67% | 18.8만 |
|---|
| 2026.04.10 | ₩156,710 | ₩156,710 | ₩142,116 | ₩151,559 | -3.29% | 24.6만 |
|---|
| 2026.04.09 | ₩160,962 | ₩162,303 | ₩152,686 | ₩154,255 | -4.17% | 17.4만 |
|---|
| 2026.04.08 | ₩170,539 | ₩170,928 | ₩154,550 | ₩160,613 | -5.82% | 31.7만 |
|---|
| 2026.04.07 | ₩162,303 | ₩166,193 | ₩147,549 | ₩152,525 | -6.02% | 27.2만 |
|---|
| 2026.04.06 | ₩160,962 | ₩171,693 | ₩151,573 | ₩158,279 | -1.67% | 32.3만 |
|---|
| 2026.04.02 | ₩144,866 | ₩168,500 | ₩138,454 | ₩151,573 | +4.63% | 38.1만 |
|---|
| 2026.04.01 | ₩203,805 | ₩228,029 | ₩142,921 | ₩154,255 | -24.31% | 71.5만 |
|---|
| 2026.03.31 | ₩132,740 | ₩186,555 | ₩127,442 | ₩175,650 | +32.33% | 70.7만 |
|---|
| 2026.03.30 | ₩209,251 | ₩209,251 | ₩128,917 | ₩148,890 | -28.85% | 89.1만 |
|---|
| 2026.03.27 | ₩253,301 | ₩285,667 | ₩205,240 | ₩232,054 | -8.39% | 72.2만 |
|---|
| 2026.03.26 | ₩596,901 | ₩603,608 | ₩244,139 | ₩351,434 | -41.12% | 117.1만 |
|---|
| 2026.03.25 | ₩523,207 | ₩771,276 | ₩480,203 | ₩509,713 | -2.58% | 142.4만 |
|---|
| 2026.03.24 | ₩295,942 | ₩429,232 | ₩289,410 | ₩422,512 | +42.77% | 89.3만 |
|---|
| 2026.03.23 | ₩161,311 | ₩268,914 | ₩161,311 | ₩257,284 | +59.50% | 58.1만 |
|---|
| 2026.03.20 | ₩140,842 | ₩183,765 | ₩115,356 | ₩157,877 | +12.10% | 61.1만 |
|---|
| 2026.03.19 | ₩41,917 | ₩171,693 | ₩41,864 | ₩102,157 | +143.71% | 36.2만 |
|---|
