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 | ₩37,532 | ₩37,572 | ₩35,950 | ₩35,950 | -4.22% | 42.2만 |
| 2026.10.08 | ₩38,470 | ₩38,886 | ₩36,781 | ₩36,781 | -4.39% | 47.5만 |
| 2026.10.07 | ₩38,725 | ₩39,369 | ₩38,672 | ₩38,953 | +0.59% | 20.8만 |
| 2026.10.06 | ₩40,026 | ₩40,294 | ₩39,248 | ₩39,476 | -1.37% | 20.9만 |
| 2026.10.05 | ₩40,053 | ₩40,348 | ₩39,959 | ₩39,959 | -0.23% | 21.1만 |
| 2026.10.02 | ₩39,892 | ₩40,227 | ₩39,664 | ₩39,999 | +0.27% | 24.3만 |
| 2026.10.01 | ₩39,168 | ₩40,294 | ₩38,350 | ₩40,066 | +2.29% | 44만 |
| 2026.09.30 | ₩39,597 | ₩40,080 | ₩39,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,717 |
| +0.30% |
| 21.8만 |
| 2026.09.29 | ₩38,792 | ₩40,535 | ₩38,752 | ₩39,878 | +2.80% | 48.2만 |
|---|
| 2026.09.28 | ₩39,624 | ₩40,227 | ₩37,773 | ₩37,773 | -4.67% | 64.2만 |
|---|
| 2026.09.25 | ₩40,401 | ₩40,777 | ₩40,120 | ₩40,468 | +0.17% | 61.1만 |
|---|
| 2026.09.24 | ₩40,509 | ₩40,897 | ₩40,227 | ₩40,227 | -0.70% | 35.6만 |
|---|
| 2026.09.23 | ₩40,911 | ₩41,300 | ₩40,629 | ₩41,032 | +0.29% | 26.2만 |
|---|
| 2026.09.22 | ₩41,300 | ₩41,635 | ₩40,683 | ₩41,340 | +0.10% | 41.7만 |
|---|
| 2026.09.21 | ₩43,029 | ₩43,244 | ₩41,179 | ₩41,286 | -4.05% | 53.4만 |
|---|
| 2026.09.18 | ₩41,863 | ₩42,842 | ₩40,240 | ₩42,118 | +0.61% | 67.7만 |
|---|
| 2026.09.17 | ₩42,238 | ₩42,909 | ₩41,568 | ₩41,796 | -1.05% | 41.4만 |
|---|
| 2026.09.16 | ₩40,361 | ₩41,836 | ₩39,771 | ₩40,750 | +0.96% | 52.6만 |
|---|
| 2026.09.15 | ₩43,459 | ₩43,512 | ₩40,227 | ₩40,361 | -7.13% | 62.8만 |
|---|
| 2026.09.14 | ₩43,968 | ₩44,786 | ₩43,110 | ₩43,365 | -1.37% | 46.7만 |
|---|
| 2026.09.11 | ₩46,261 | ₩46,650 | ₩44,920 | ₩44,920 | -2.90% | 36만 |
|---|
| 2026.09.10 | ₩45,430 | ₩48,272 | ₩44,920 | ₩44,920 | -1.12% | 70.7만 |
|---|
| 2026.09.09 | ₩51,625 | ₩52,671 | ₩50,404 | ₩50,404 | -2.36% | 34.5만 |
|---|
| 2026.09.08 | ₩50,471 | ₩51,236 | ₩49,747 | ₩51,115 | +1.28% | 44.4만 |
|---|
| 2026.09.04 | ₩49,050 | ₩51,598 | ₩48,594 | ₩49,452 | +0.82% | 41.2만 |
|---|
| 2026.09.03 | ₩47,870 | ₩50,083 | ₩47,602 | ₩49,600 | +3.61% | 44.5만 |
|---|
| 2026.09.02 | ₩45,349 | ₩48,675 | ₩44,920 | ₩47,428 | +4.58% | 45.5만 |
|---|
| 2026.09.01 | ₩45,591 | ₩46,610 | ₩44,974 | ₩45,912 | +0.71% | 47.5만 |
|---|
| 2026.08.31 | ₩48,339 | ₩49,613 | ₩45,470 | ₩46,891 | -3.00% | 128.6만 |
|---|
| 2026.08.28 | ₩54,642 | ₩54,937 | ₩52,295 | ₩53,421 | -2.23% | 56만 |
|---|
| 2026.08.27 | ₩56,318 | ₩58,316 | ₩55,245 | ₩55,433 | -1.57% | 47.8만 |
|---|
| 2026.08.26 | ₩58,544 | ₩59,308 | ₩55,647 | ₩57,163 | -2.36% | 45.3만 |
|---|
| 2026.08.25 | ₩60,341 | ₩61,681 | ₩58,731 | ₩59,590 | -1.24% | 64.1만 |
|---|
| 2026.08.24 | ₩55,433 | ₩62,928 | ₩53,958 | ₩59,831 | +7.93% | 124.1만 |
|---|
| 2026.08.21 | ₩53,824 | ₩57,122 | ₩52,697 | ₩56,465 | +4.91% | 87.4만 |
|---|
| 2026.08.20 | ₩51,719 | ₩54,950 | ₩50,016 | ₩52,858 | +2.20% | 80.2만 |
|---|
| 2026.08.19 | ₩54,977 | ₩56,961 | ₩52,054 | ₩54,508 | -0.85% | 84.1만 |
|---|
| 2026.08.18 | ₩50,766 | ₩57,592 | ₩49,962 | ₩55,312 | +8.95% | 127.5만 |
|---|
| 2026.08.17 | ₩44,960 | ₩54,977 | ₩43,955 | ₩54,977 | +22.28% | 240.1만 |
|---|
| 2026.08.14 | ₩50,123 | ₩50,123 | ₩38,497 | ₩46,127 | -7.97% | 386.3만 |
|---|
| 2026.08.13 | ₩46,221 | ₩55,835 | ₩42,909 | ₩51,625 | +11.69% | 140.2만 |
|---|
| 2026.08.12 | ₩44,451 | ₩45,430 | ₩42,104 | ₩42,761 | -3.80% | 52.5만 |
|---|
| 2026.08.11 | ₩44,062 | ₩45,188 | ₩41,809 | ₩42,507 | -3.53% | 27.1만 |
|---|
| 2026.08.10 | ₩46,932 | ₩47,562 | ₩42,909 | ₩44,062 | -6.11% | 28만 |
|---|
| 2026.08.07 | ₩44,384 | ₩46,704 | ₩43,606 | ₩46,194 | +4.08% | 20.7만 |
|---|
| 2026.08.06 | ₩45,255 | ₩46,864 | ₩42,037 | ₩44,129 | -2.49% | 22.1만 |
|---|
| 2026.08.05 | ₩47,133 | ₩48,272 | ₩44,250 | ₩44,250 | -6.12% | 23만 |
|---|
| 2026.08.04 | ₩52,831 | ₩54,963 | ₩46,368 | ₩46,918 | -11.19% | 46.3만 |
|---|
| 2026.08.03 | ₩46,006 | ₩50,632 | ₩45,524 | ₩48,809 | +6.09% | 37.4만 |
|---|
| 2026.07.31 | ₩48,272 | ₩48,487 | ₩43,660 | ₩44,250 | -8.33% | 21.9만 |
|---|
| 2026.07.30 | ₩47,133 | ₩49,560 | ₩46,114 | ₩47,119 | -0.03% | 18.9만 |
|---|
| 2026.07.29 | ₩46,476 | ₩49,265 | ₩45,591 | ₩46,824 | +0.75% | 23.4만 |
|---|
| 2026.07.28 | ₩52,510 | ₩52,738 | ₩41,581 | ₩45,349 | -13.64% | 47.4만 |
|---|
| 2026.07.27 | ₩75,426 | ₩75,506 | ₩50,954 | ₩51,424 | -31.82% | 50.2만 |
|---|
| 2026.07.24 | ₩79,784 | ₩79,784 | ₩73,870 | ₩74,581 | -6.52% | 8.5만 |
|---|
| 2026.07.23 | ₩80,454 | ₩80,454 | ₩77,920 | ₩78,309 | -2.67% | 8.4만 |
|---|
| 2026.07.22 | ₩80,266 | ₩80,990 | ₩79,569 | ₩80,601 | +0.42% | 8.9만 |
|---|
| 2026.07.21 | ₩77,491 | ₩81,124 | ₩77,491 | ₩79,810 | +2.99% | 10.2만 |
|---|
| 2026.07.20 | ₩77,786 | ₩79,100 | ₩75,198 | ₩77,584 | -0.26% | 10만 |
|---|
| 2026.07.17 | ₩76,297 | ₩78,845 | ₩72,409 | ₩78,282 | +2.60% | 16.6만 |
|---|
| 2026.07.16 | ₩75,090 | ₩80,374 | ₩75,090 | ₩79,797 | +6.27% | 14만 |
|---|
| 2026.07.15 | ₩84,477 | ₩85,469 | ₩74,554 | ₩79,220 | -6.22% | 23.3만 |
|---|
| 2026.07.14 | ₩89,411 | ₩93,072 | ₩83,538 | ₩83,551 | -6.55% | 12만 |
|---|
| 2026.07.13 | ₩93,863 | ₩93,863 | ₩85,147 | ₩89,840 | -4.29% | 11.8만 |
|---|
| 2026.07.10 | ₩92,361 | ₩95,687 | ₩89,840 | ₩95,056 | +2.92% | 12.3만 |
|---|
| 2026.07.09 | ₩87,816 | ₩93,568 | ₩85,818 | ₩93,528 | +6.50% | 13만 |
|---|
| 2026.07.08 | ₩87,306 | ₩90,511 | ₩81,138 | ₩83,203 | -4.70% | 17.9만 |
|---|
| 2026.07.07 | ₩100,715 | ₩101,184 | ₩85,818 | ₩87,185 | -13.43% | 25.3만 |
|---|
| 2026.07.06 | ₩108,009 | ₩109,283 | ₩101,238 | ₩103,571 | -4.11% | 9.7만 |
|---|
| 2026.07.02 | ₩117,329 | ₩117,999 | ₩103,933 | ₩104,000 | -11.36% | 15.6만 |
|---|
| 2026.07.01 | ₩117,999 | ₩118,415 | ₩115,505 | ₩117,275 | -0.61% | 9.6만 |
|---|
| 2026.06.30 | ₩116,806 | ₩117,999 | ₩114,647 | ₩115,894 | -0.78% | 7.6만 |
|---|
| 2026.06.29 | ₩111,456 | ₩116,658 | ₩111,295 | ₩115,934 | +4.02% | 11.2만 |
|---|
| 2026.06.26 | ₩111,268 | ₩117,329 | ₩106,320 | ₩109,337 | -1.74% | 12.9만 |
|---|
| 2026.06.25 | ₩115,720 | ₩117,999 | ₩108,613 | ₩109,525 | -5.35% | 13만 |
|---|
| 2026.06.24 | ₩119,769 | ₩119,769 | ₩111,295 | ₩111,295 | -7.08% | 9.2만 |
|---|
| 2026.06.23 | ₩111,965 | ₩119,340 | ₩109,954 | ₩115,317 | +2.99% | 15.2만 |
|---|
| 2026.06.22 | ₩132,240 | ₩132,240 | ₩120,681 | ₩120,681 | -8.74% | 20.9만 |
|---|
| 2026.06.18 | ₩137,469 | ₩144,549 | ₩129,008 | ₩134,774 | -1.96% | 18.9만 |
|---|
| 2026.06.17 | ₩123,483 | ₩136,772 | ₩123,443 | ₩132,964 | +7.68% | 24.8만 |
|---|
| 2026.06.16 | ₩136,919 | ₩136,919 | ₩122,089 | ₩123,349 | -9.91% | 45.7만 |
|---|
| 2026.06.15 | ₩174,800 | ₩174,934 | ₩138,113 | ₩147,499 | -15.62% | 61.9만 |
|---|
| 2026.06.12 | ₩172,078 | ₩214,544 | ₩151,656 | ₩174,317 | +1.30% | 69.8만 |
|---|
| 2026.06.11 | ₩193,090 | ₩193,519 | ₩151,522 | ₩164,046 | -15.04% | 42.8만 |
|---|
| 2026.06.10 | ₩198,654 | ₩203,146 | ₩184,508 | ₩187,713 | -5.51% | 21.3만 |
|---|
| 2026.06.09 | ₩214,544 | ₩217,883 | ₩190,408 | ₩205,828 | -4.06% | 35.9만 |
|---|
| 2026.06.08 | ₩197,850 | ₩200,505 | ₩188,450 | ₩198,440 | +0.30% | 17.8만 |
|---|
| 2026.06.05 | ₩222,858 | ₩222,858 | ₩174,317 | ₩183,690 | -17.58% | 42.1만 |
|---|
| 2026.06.04 | ₩211,326 | ₩230,058 | ₩207,907 | ₩222,589 | +5.33% | 30.4만 |
|---|
| 2026.06.03 | ₩254,784 | ₩259,840 | ₩206,847 | ₩209,167 | -17.90% | 45.1만 |
|---|
| 2026.06.02 | ₩308,407 | ₩308,501 | ₩248,067 | ₩258,244 | -16.27% | 50.7만 |
|---|
| 2026.06.01 | ₩292,303 | ₩308,273 | ₩277,714 | ₩301,689 | +3.21% | 31.8만 |
|---|
| 2026.05.29 | ₩293,630 | ₩293,630 | ₩269,963 | ₩282,930 | -3.64% | 20.9만 |
|---|
| 2026.05.28 | ₩308,554 | ₩320,301 | ₩289,634 | ₩294,448 | -4.57% | 21.7만 |
|---|
| 2026.05.27 | ₩321,816 | ₩332,543 | ₩292,316 | ₩307,066 | -4.58% | 22.4만 |
|---|
| 2026.05.26 | ₩370,893 | ₩375,452 | ₩321,816 | ₩338,001 | -8.87% | 30.5만 |
|---|
| 2026.05.22 | ₩400,741 | ₩408,975 | ₩348,634 | ₩353,703 | -11.74% | 36.4만 |
|---|
| 2026.05.21 | ₩343,257 | ₩388,204 | ₩336,030 | ₩388,204 | +13.09% | 37.8만 |
|---|
| 2026.05.20 | ₩323,009 | ₩335,225 | ₩308,407 | ₩329,861 | +2.12% | 22.9만 |
|---|
| 2026.05.19 | ₩300,362 | ₩313,771 | ₩282,595 | ₩309,493 | +3.04% | 18.7만 |
|---|
| 2026.05.18 | ₩292,879 | ₩315,112 | ₩266,839 | ₩313,811 | +7.15% | 33만 |
|---|
| 2026.05.15 | ₩261,502 | ₩290,975 | ₩258,794 | ₩264,144 | +1.01% | 27.6만 |
|---|
| 2026.05.14 | ₩296,352 | ₩314,575 | ₩269,360 | ₩293,644 | -0.91% | 51.7만 |
|---|
| 2026.05.13 | ₩375,787 | ₩387,225 | ₩321,829 | ₩329,875 | -12.22% | 43.6만 |
|---|
| 2026.05.12 | ₩347,293 | ₩415,666 | ₩268,247 | ₩368,748 | +6.18% | 94.3만 |
|---|
| 2026.05.11 | ₩316,452 | ₩370,088 | ₩294,998 | ₩370,088 | +16.95% | 79.6만 |
|---|
| 2026.05.08 | ₩230,635 | ₩264,828 | ₩225,271 | ₩256,098 | +11.04% | 58.7만 |
|---|
| 2026.05.07 | ₩238,680 | ₩292,021 | ₩187,726 | ₩193,277 | -19.02% | 88.7만 |
|---|
| 2026.05.06 | ₩212,425 | ₩221,235 | ₩191,078 | ₩213,176 | +0.35% | 45.7만 |
|---|
| 2026.05.05 | ₩167,787 | ₩192,325 | ₩162,249 | ₩184,763 | +10.12% | 56.7만 |
|---|
| 2026.05.04 | ₩130,067 | ₩159,567 | ₩129,397 | ₩154,204 | +18.56% | 44.7만 |
|---|
| 2026.05.01 | ₩126,688 | ₩127,386 | ₩120,681 | ₩126,782 | +0.07% | 10.1만 |
|---|
| 2026.04.30 | ₩124,704 | ₩127,386 | ₩117,289 | ₩127,104 | +1.92% | 21만 |
|---|
| 2026.04.29 | ₩105,931 | ₩117,557 | ₩105,395 | ₩113,990 | +7.61% | 15.8만 |
|---|
| 2026.04.28 | ₩113,239 | ₩113,588 | ₩100,568 | ₩105,462 | -6.87% | 26.8만 |
|---|
| 2026.04.27 | ₩115,384 | ₩116,658 | ₩111,979 | ₩113,977 | -1.22% | 14.1만 |
|---|
| 2026.04.24 | ₩120,681 | ₩120,681 | ₩113,977 | ₩114,620 | -5.02% | 17.2만 |
|---|
| 2026.04.23 | ₩124,704 | ₩125,978 | ₩114,915 | ₩120,332 | -3.51% | 18.3만 |
|---|
| 2026.04.22 | ₩123,001 | ₩126,259 | ₩119,367 | ₩124,583 | +1.29% | 22.5만 |
|---|
| 2026.04.21 | ₩128,056 | ₩132,749 | ₩117,999 | ₩119,340 | -6.81% | 35.1만 |
|---|
| 2026.04.20 | ₩115,317 | ₩139,185 | ₩112,086 | ₩123,256 | +6.88% | 66만 |
|---|
| 2026.04.17 | ₩107,272 | ₩115,317 | ₩103,450 | ₩113,266 | +5.59% | 37만 |
|---|
| 2026.04.16 | ₩122,867 | ₩122,867 | ₩103,088 | ₩103,088 | -16.10% | 36.6만 |
|---|
| 2026.04.15 | ₩133,782 | ₩133,782 | ₩108,626 | ₩122,679 | -8.30% | 37.7만 |
|---|
| 2026.04.14 | ₩149,644 | ₩153,238 | ₩128,726 | ₩128,740 | -13.97% | 33.5만 |
|---|
| 2026.04.13 | ₩151,911 | ₩155,544 | ₩145,193 | ₩152,930 | +0.67% | 18.8만 |
|---|
| 2026.04.10 | ₩156,657 | ₩156,657 | ₩142,068 | ₩151,508 | -3.29% | 24.6만 |
|---|
| 2026.04.09 | ₩160,908 | ₩162,249 | ₩152,635 | ₩154,204 | -4.17% | 17.4만 |
|---|
| 2026.04.08 | ₩170,482 | ₩170,871 | ₩154,498 | ₩160,559 | -5.82% | 31.7만 |
|---|
| 2026.04.07 | ₩162,249 | ₩166,138 | ₩147,499 | ₩152,474 | -6.02% | 27.2만 |
|---|
| 2026.04.06 | ₩160,908 | ₩171,635 | ₩151,522 | ₩158,226 | -1.67% | 32.3만 |
|---|
| 2026.04.02 | ₩144,817 | ₩168,444 | ₩138,408 | ₩151,522 | +4.63% | 38.1만 |
|---|
| 2026.04.01 | ₩203,736 | ₩227,953 | ₩142,873 | ₩154,204 | -24.31% | 71.5만 |
|---|
| 2026.03.31 | ₩132,695 | ₩186,492 | ₩127,399 | ₩175,591 | +32.33% | 70.7만 |
|---|
| 2026.03.30 | ₩209,180 | ₩209,180 | ₩128,874 | ₩148,840 | -28.85% | 89.1만 |
|---|
| 2026.03.27 | ₩253,216 | ₩285,571 | ₩205,171 | ₩231,976 | -8.39% | 72.2만 |
|---|
| 2026.03.26 | ₩596,701 | ₩603,405 | ₩244,057 | ₩351,316 | -41.12% | 117.1만 |
|---|
| 2026.03.25 | ₩523,031 | ₩771,018 | ₩480,042 | ₩509,542 | -2.58% | 142.4만 |
|---|
| 2026.03.24 | ₩295,843 | ₩429,088 | ₩289,313 | ₩422,370 | +42.77% | 89.3만 |
|---|
| 2026.03.23 | ₩161,257 | ₩268,824 | ₩161,257 | ₩257,198 | +59.50% | 58.1만 |
|---|
| 2026.03.20 | ₩140,795 | ₩183,703 | ₩115,317 | ₩157,824 | +12.10% | 61.1만 |
|---|
| 2026.03.19 | ₩41,903 | ₩171,635 | ₩41,849 | ₩102,123 | +143.71% | 36.2만 |
|---|
