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 | ₩37,507 | ₩37,547 | ₩35,926 | ₩35,926 | -4.22% | 42.2만 |
| 2026.10.08 | ₩38,445 | ₩38,861 | ₩36,757 | ₩36,757 | -4.39% | 47.5만 |
| 2026.10.07 | ₩38,700 | ₩39,343 | ₩38,646 | ₩38,928 | +0.59% | 20.8만 |
| 2026.10.06 | ₩40,000 | ₩40,268 | ₩39,222 | ₩39,450 | -1.37% | 20.9만 |
| 2026.10.05 | ₩40,026 | ₩40,321 | ₩39,933 | ₩39,933 | -0.23% | 21.1만 |
| 2026.10.02 | ₩39,866 | ₩40,201 | ₩39,638 | ₩39,973 | +0.27% | 24.3만 |
| 2026.10.01 | ₩39,142 | ₩40,268 | ₩38,325 | ₩40,040 | +2.29% | 44만 |
| 2026.09.30 | ₩39,571 | ₩40,053 | ₩39,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,691 |
| +0.30% |
| 21.8만 |
| 2026.09.29 | ₩38,767 | ₩40,509 | ₩38,727 | ₩39,852 | +2.80% | 48.2만 |
|---|
| 2026.09.28 | ₩39,598 | ₩40,201 | ₩37,748 | ₩37,748 | -4.67% | 64.2만 |
|---|
| 2026.09.25 | ₩40,375 | ₩40,750 | ₩40,093 | ₩40,442 | +0.17% | 61.1만 |
|---|
| 2026.09.24 | ₩40,482 | ₩40,871 | ₩40,201 | ₩40,201 | -0.70% | 35.6만 |
|---|
| 2026.09.23 | ₩40,884 | ₩41,273 | ₩40,603 | ₩41,005 | +0.29% | 26.2만 |
|---|
| 2026.09.22 | ₩41,273 | ₩41,608 | ₩40,656 | ₩41,313 | +0.10% | 41.7만 |
|---|
| 2026.09.21 | ₩43,001 | ₩43,216 | ₩41,152 | ₩41,259 | -4.05% | 53.4만 |
|---|
| 2026.09.18 | ₩41,835 | ₩42,814 | ₩40,214 | ₩42,090 | +0.61% | 67.7만 |
|---|
| 2026.09.17 | ₩42,211 | ₩42,881 | ₩41,541 | ₩41,768 | -1.05% | 41.4만 |
|---|
| 2026.09.16 | ₩40,335 | ₩41,809 | ₩39,745 | ₩40,723 | +0.96% | 52.6만 |
|---|
| 2026.09.15 | ₩43,430 | ₩43,484 | ₩40,201 | ₩40,335 | -7.13% | 62.8만 |
|---|
| 2026.09.14 | ₩43,939 | ₩44,757 | ₩43,082 | ₩43,336 | -1.37% | 46.7만 |
|---|
| 2026.09.11 | ₩46,231 | ₩46,619 | ₩44,891 | ₩44,891 | -2.90% | 36만 |
|---|
| 2026.09.10 | ₩45,400 | ₩48,241 | ₩44,891 | ₩44,891 | -1.12% | 70.7만 |
|---|
| 2026.09.09 | ₩51,591 | ₩52,636 | ₩50,371 | ₩50,371 | -2.36% | 34.5만 |
|---|
| 2026.09.08 | ₩50,438 | ₩51,202 | ₩49,715 | ₩51,082 | +1.28% | 44.4만 |
|---|
| 2026.09.04 | ₩49,018 | ₩51,564 | ₩48,562 | ₩49,420 | +0.82% | 41.2만 |
|---|
| 2026.09.03 | ₩47,839 | ₩50,050 | ₩47,571 | ₩49,567 | +3.61% | 44.5만 |
|---|
| 2026.09.02 | ₩45,319 | ₩48,643 | ₩44,891 | ₩47,397 | +4.58% | 45.5만 |
|---|
| 2026.09.01 | ₩45,561 | ₩46,579 | ₩44,944 | ₩45,882 | +0.71% | 47.5만 |
|---|
| 2026.08.31 | ₩48,308 | ₩49,581 | ₩45,440 | ₩46,861 | -3.00% | 128.6만 |
|---|
| 2026.08.28 | ₩54,606 | ₩54,901 | ₩52,261 | ₩53,386 | -2.23% | 56만 |
|---|
| 2026.08.27 | ₩56,281 | ₩58,277 | ₩55,209 | ₩55,396 | -1.57% | 47.8만 |
|---|
| 2026.08.26 | ₩58,505 | ₩59,269 | ₩55,611 | ₩57,125 | -2.36% | 45.3만 |
|---|
| 2026.08.25 | ₩60,301 | ₩61,641 | ₩58,693 | ₩59,550 | -1.24% | 64.1만 |
|---|
| 2026.08.24 | ₩55,396 | ₩62,887 | ₩53,922 | ₩59,792 | +7.93% | 124.1만 |
|---|
| 2026.08.21 | ₩53,788 | ₩57,085 | ₩52,663 | ₩56,428 | +4.91% | 87.4만 |
|---|
| 2026.08.20 | ₩51,685 | ₩54,914 | ₩49,983 | ₩52,824 | +2.20% | 80.2만 |
|---|
| 2026.08.19 | ₩54,941 | ₩56,924 | ₩52,020 | ₩54,472 | -0.85% | 84.1만 |
|---|
| 2026.08.18 | ₩50,733 | ₩57,554 | ₩49,929 | ₩55,276 | +8.95% | 127.5만 |
|---|
| 2026.08.17 | ₩44,931 | ₩54,941 | ₩43,926 | ₩54,941 | +22.28% | 240.1만 |
|---|
| 2026.08.14 | ₩50,090 | ₩50,090 | ₩38,472 | ₩46,097 | -7.97% | 386.3만 |
|---|
| 2026.08.13 | ₩46,190 | ₩55,798 | ₩42,881 | ₩51,591 | +11.69% | 140.2만 |
|---|
| 2026.08.12 | ₩44,422 | ₩45,400 | ₩42,077 | ₩42,733 | -3.80% | 52.5만 |
|---|
| 2026.08.11 | ₩44,033 | ₩45,159 | ₩41,782 | ₩42,479 | -3.53% | 27.1만 |
|---|
| 2026.08.10 | ₩46,901 | ₩47,531 | ₩42,881 | ₩44,033 | -6.11% | 28만 |
|---|
| 2026.08.07 | ₩44,355 | ₩46,673 | ₩43,577 | ₩46,164 | +4.08% | 20.7만 |
|---|
| 2026.08.06 | ₩45,226 | ₩46,834 | ₩42,010 | ₩44,100 | -2.49% | 22.1만 |
|---|
| 2026.08.05 | ₩47,102 | ₩48,241 | ₩44,221 | ₩44,221 | -6.12% | 23만 |
|---|
| 2026.08.04 | ₩52,797 | ₩54,927 | ₩46,338 | ₩46,887 | -11.19% | 46.3만 |
|---|
| 2026.08.03 | ₩45,976 | ₩50,599 | ₩45,494 | ₩48,777 | +6.09% | 37.4만 |
|---|
| 2026.07.31 | ₩48,241 | ₩48,455 | ₩43,631 | ₩44,221 | -8.33% | 21.9만 |
|---|
| 2026.07.30 | ₩47,102 | ₩49,527 | ₩46,083 | ₩47,088 | -0.03% | 18.9만 |
|---|
| 2026.07.29 | ₩46,445 | ₩49,232 | ₩45,561 | ₩46,793 | +0.75% | 23.4만 |
|---|
| 2026.07.28 | ₩52,475 | ₩52,703 | ₩41,554 | ₩45,319 | -13.64% | 47.4만 |
|---|
| 2026.07.27 | ₩75,376 | ₩75,457 | ₩50,921 | ₩51,390 | -31.82% | 50.2만 |
|---|
| 2026.07.24 | ₩79,731 | ₩79,731 | ₩73,822 | ₩74,532 | -6.52% | 8.5만 |
|---|
| 2026.07.23 | ₩80,401 | ₩80,401 | ₩77,869 | ₩78,257 | -2.67% | 8.4만 |
|---|
| 2026.07.22 | ₩80,214 | ₩80,937 | ₩79,517 | ₩80,549 | +0.42% | 8.9만 |
|---|
| 2026.07.21 | ₩77,440 | ₩81,071 | ₩77,440 | ₩79,758 | +2.99% | 10.2만 |
|---|
| 2026.07.20 | ₩77,735 | ₩79,048 | ₩75,148 | ₩77,534 | -0.26% | 10만 |
|---|
| 2026.07.17 | ₩76,247 | ₩78,793 | ₩72,361 | ₩78,230 | +2.60% | 16.6만 |
|---|
| 2026.07.16 | ₩75,041 | ₩80,321 | ₩75,041 | ₩79,745 | +6.27% | 14만 |
|---|
| 2026.07.15 | ₩84,421 | ₩85,413 | ₩74,505 | ₩79,168 | -6.22% | 23.3만 |
|---|
| 2026.07.14 | ₩89,353 | ₩93,011 | ₩83,483 | ₩83,497 | -6.55% | 12만 |
|---|
| 2026.07.13 | ₩93,801 | ₩93,801 | ₩85,091 | ₩89,781 | -4.29% | 11.8만 |
|---|
| 2026.07.10 | ₩92,301 | ₩95,624 | ₩89,781 | ₩94,994 | +2.92% | 12.3만 |
|---|
| 2026.07.09 | ₩87,758 | ₩93,507 | ₩85,761 | ₩93,466 | +6.50% | 13만 |
|---|
| 2026.07.08 | ₩87,249 | ₩90,451 | ₩81,085 | ₩83,148 | -4.70% | 17.9만 |
|---|
| 2026.07.07 | ₩100,649 | ₩101,118 | ₩85,761 | ₩87,128 | -13.43% | 25.3만 |
|---|
| 2026.07.06 | ₩107,939 | ₩109,212 | ₩101,172 | ₩103,503 | -4.11% | 9.7만 |
|---|
| 2026.07.02 | ₩117,252 | ₩117,922 | ₩103,865 | ₩103,932 | -11.36% | 15.6만 |
|---|
| 2026.07.01 | ₩117,922 | ₩118,337 | ₩115,429 | ₩117,198 | -0.61% | 9.6만 |
|---|
| 2026.06.30 | ₩116,729 | ₩117,922 | ₩114,572 | ₩115,818 | -0.78% | 7.6만 |
|---|
| 2026.06.29 | ₩111,382 | ₩116,582 | ₩111,222 | ₩115,858 | +4.02% | 11.2만 |
|---|
| 2026.06.26 | ₩111,195 | ₩117,252 | ₩106,250 | ₩109,265 | -1.74% | 12.9만 |
|---|
| 2026.06.25 | ₩115,644 | ₩117,922 | ₩108,542 | ₩109,453 | -5.35% | 13만 |
|---|
| 2026.06.24 | ₩119,691 | ₩119,691 | ₩111,222 | ₩111,222 | -7.08% | 9.2만 |
|---|
| 2026.06.23 | ₩111,892 | ₩119,262 | ₩109,882 | ₩115,242 | +2.99% | 15.2만 |
|---|
| 2026.06.22 | ₩132,153 | ₩132,153 | ₩120,602 | ₩120,602 | -8.74% | 20.9만 |
|---|
| 2026.06.18 | ₩137,379 | ₩144,454 | ₩128,923 | ₩134,685 | -1.96% | 18.9만 |
|---|
| 2026.06.17 | ₩123,402 | ₩136,682 | ₩123,362 | ₩132,876 | +7.68% | 24.8만 |
|---|
| 2026.06.16 | ₩136,829 | ₩136,829 | ₩122,009 | ₩123,268 | -9.91% | 45.7만 |
|---|
| 2026.06.15 | ₩174,685 | ₩174,819 | ₩138,022 | ₩147,402 | -15.62% | 61.9만 |
|---|
| 2026.06.12 | ₩171,965 | ₩214,403 | ₩151,556 | ₩174,203 | +1.30% | 69.8만 |
|---|
| 2026.06.11 | ₩192,963 | ₩193,392 | ₩151,422 | ₩163,938 | -15.04% | 42.8만 |
|---|
| 2026.06.10 | ₩198,524 | ₩203,013 | ₩184,387 | ₩187,589 | -5.51% | 21.3만 |
|---|
| 2026.06.09 | ₩214,403 | ₩217,740 | ₩190,283 | ₩205,693 | -4.06% | 35.9만 |
|---|
| 2026.06.08 | ₩197,720 | ₩200,373 | ₩188,326 | ₩198,310 | +0.30% | 17.8만 |
|---|
| 2026.06.05 | ₩222,711 | ₩222,711 | ₩174,203 | ₩183,569 | -17.58% | 42.1만 |
|---|
| 2026.06.04 | ₩211,187 | ₩229,907 | ₩207,770 | ₩222,443 | +5.33% | 30.4만 |
|---|
| 2026.06.03 | ₩254,617 | ₩259,669 | ₩206,711 | ₩209,030 | -17.90% | 45.1만 |
|---|
| 2026.06.02 | ₩308,205 | ₩308,298 | ₩247,904 | ₩258,074 | -16.27% | 50.7만 |
|---|
| 2026.06.01 | ₩292,111 | ₩308,071 | ₩277,532 | ₩301,491 | +3.21% | 31.8만 |
|---|
| 2026.05.29 | ₩293,438 | ₩293,438 | ₩269,786 | ₩282,744 | -3.64% | 20.9만 |
|---|
| 2026.05.28 | ₩308,352 | ₩320,091 | ₩289,444 | ₩294,255 | -4.57% | 21.7만 |
|---|
| 2026.05.27 | ₩321,605 | ₩332,325 | ₩292,124 | ₩306,865 | -4.58% | 22.4만 |
|---|
| 2026.05.26 | ₩370,650 | ₩375,206 | ₩321,605 | ₩337,779 | -8.87% | 30.5만 |
|---|
| 2026.05.22 | ₩400,478 | ₩408,706 | ₩348,405 | ₩353,470 | -11.74% | 36.4만 |
|---|
| 2026.05.21 | ₩343,032 | ₩387,949 | ₩335,809 | ₩387,949 | +13.09% | 37.8만 |
|---|
| 2026.05.20 | ₩322,797 | ₩335,005 | ₩308,205 | ₩329,645 | +2.12% | 22.9만 |
|---|
| 2026.05.19 | ₩300,164 | ₩313,565 | ₩282,409 | ₩309,290 | +3.04% | 18.7만 |
|---|
| 2026.05.18 | ₩292,687 | ₩314,905 | ₩266,664 | ₩313,605 | +7.15% | 33만 |
|---|
| 2026.05.15 | ₩261,331 | ₩290,784 | ₩258,624 | ₩263,971 | +1.01% | 27.6만 |
|---|
| 2026.05.14 | ₩296,158 | ₩314,369 | ₩269,183 | ₩293,451 | -0.91% | 51.7만 |
|---|
| 2026.05.13 | ₩375,541 | ₩386,971 | ₩321,618 | ₩329,658 | -12.22% | 43.6만 |
|---|
| 2026.05.12 | ₩347,065 | ₩415,393 | ₩268,071 | ₩368,506 | +6.18% | 94.3만 |
|---|
| 2026.05.11 | ₩316,245 | ₩369,846 | ₩294,804 | ₩369,846 | +16.95% | 79.6만 |
|---|
| 2026.05.08 | ₩230,483 | ₩264,654 | ₩225,123 | ₩255,930 | +11.04% | 58.7만 |
|---|
| 2026.05.07 | ₩238,524 | ₩291,830 | ₩187,603 | ₩193,150 | -19.02% | 88.7만 |
|---|
| 2026.05.06 | ₩212,286 | ₩221,090 | ₩190,953 | ₩213,036 | +0.35% | 45.7만 |
|---|
| 2026.05.05 | ₩167,677 | ₩192,199 | ₩162,142 | ₩184,641 | +10.12% | 56.7만 |
|---|
| 2026.05.04 | ₩129,982 | ₩159,462 | ₩129,312 | ₩154,102 | +18.56% | 44.7만 |
|---|
| 2026.05.01 | ₩126,605 | ₩127,302 | ₩120,602 | ₩126,699 | +0.07% | 10.1만 |
|---|
| 2026.04.30 | ₩124,622 | ₩127,302 | ₩117,212 | ₩127,020 | +1.92% | 21만 |
|---|
| 2026.04.29 | ₩105,862 | ₩117,480 | ₩105,326 | ₩113,915 | +7.61% | 15.8만 |
|---|
| 2026.04.28 | ₩113,165 | ₩113,513 | ₩100,502 | ₩105,393 | -6.87% | 26.8만 |
|---|
| 2026.04.27 | ₩115,309 | ₩116,582 | ₩111,905 | ₩113,902 | -1.22% | 14.1만 |
|---|
| 2026.04.24 | ₩120,602 | ₩120,602 | ₩113,902 | ₩114,545 | -5.02% | 17.2만 |
|---|
| 2026.04.23 | ₩124,622 | ₩125,895 | ₩114,840 | ₩120,253 | -3.51% | 18.3만 |
|---|
| 2026.04.22 | ₩122,920 | ₩126,176 | ₩119,289 | ₩124,501 | +1.29% | 22.5만 |
|---|
| 2026.04.21 | ₩127,972 | ₩132,662 | ₩117,922 | ₩119,262 | -6.81% | 35.1만 |
|---|
| 2026.04.20 | ₩115,242 | ₩139,094 | ₩112,012 | ₩123,175 | +6.88% | 66만 |
|---|
| 2026.04.17 | ₩107,202 | ₩115,242 | ₩103,383 | ₩113,191 | +5.59% | 37만 |
|---|
| 2026.04.16 | ₩122,786 | ₩122,786 | ₩103,021 | ₩103,021 | -16.10% | 36.6만 |
|---|
| 2026.04.15 | ₩133,694 | ₩133,694 | ₩108,555 | ₩122,598 | -8.30% | 37.7만 |
|---|
| 2026.04.14 | ₩149,546 | ₩153,137 | ₩128,642 | ₩128,655 | -13.97% | 33.5만 |
|---|
| 2026.04.13 | ₩151,811 | ₩155,442 | ₩145,097 | ₩152,829 | +0.67% | 18.8만 |
|---|
| 2026.04.10 | ₩156,555 | ₩156,555 | ₩141,975 | ₩151,409 | -3.29% | 24.6만 |
|---|
| 2026.04.09 | ₩160,802 | ₩162,142 | ₩152,534 | ₩154,102 | -4.17% | 17.4만 |
|---|
| 2026.04.08 | ₩170,370 | ₩170,759 | ₩154,397 | ₩160,454 | -5.82% | 31.7만 |
|---|
| 2026.04.07 | ₩162,142 | ₩166,028 | ₩147,402 | ₩152,374 | -6.02% | 27.2만 |
|---|
| 2026.04.06 | ₩160,802 | ₩171,523 | ₩151,422 | ₩158,122 | -1.67% | 32.3만 |
|---|
| 2026.04.02 | ₩144,722 | ₩168,333 | ₩138,317 | ₩151,422 | +4.63% | 38.1만 |
|---|
| 2026.04.01 | ₩203,603 | ₩227,803 | ₩142,779 | ₩154,102 | -24.31% | 71.5만 |
|---|
| 2026.03.31 | ₩132,608 | ₩186,370 | ₩127,315 | ₩175,476 | +32.33% | 70.7만 |
|---|
| 2026.03.30 | ₩209,043 | ₩209,043 | ₩128,789 | ₩148,742 | -28.85% | 89.1만 |
|---|
| 2026.03.27 | ₩253,049 | ₩285,384 | ₩205,036 | ₩231,823 | -8.39% | 72.2만 |
|---|
| 2026.03.26 | ₩596,309 | ₩603,009 | ₩243,897 | ₩351,085 | -41.12% | 117.1만 |
|---|
| 2026.03.25 | ₩522,688 | ₩770,512 | ₩479,727 | ₩509,208 | -2.58% | 142.4만 |
|---|
| 2026.03.24 | ₩295,649 | ₩428,806 | ₩289,123 | ₩422,093 | +42.77% | 89.3만 |
|---|
| 2026.03.23 | ₩161,151 | ₩268,647 | ₩161,151 | ₩257,029 | +59.50% | 58.1만 |
|---|
| 2026.03.20 | ₩140,702 | ₩183,583 | ₩115,242 | ₩157,720 | +12.10% | 61.1만 |
|---|
| 2026.03.19 | ₩41,876 | ₩171,523 | ₩41,822 | ₩102,056 | +143.71% | 36.2만 |
|---|
