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 | ₩37,537 | ₩37,577 | ₩35,954 | ₩35,954 | -4.22% | 42.2만 |
| 2026.10.08 | ₩38,475 | ₩38,891 | ₩36,786 | ₩36,786 | -4.39% | 47.5만 |
| 2026.10.07 | ₩38,730 | ₩39,374 | ₩38,676 | ₩38,958 | +0.59% | 20.8만 |
| 2026.10.06 | ₩40,031 | ₩40,299 | ₩39,253 | ₩39,481 | -1.37% | 20.9만 |
| 2026.10.05 | ₩40,058 | ₩40,353 | ₩39,964 | ₩39,964 | -0.23% | 21.1만 |
| 2026.10.02 | ₩39,897 | ₩40,232 | ₩39,669 | ₩40,004 | +0.27% | 24.3만 |
| 2026.10.01 | ₩39,173 | ₩40,299 | ₩38,355 | ₩40,071 | +2.29% | 44만 |
| 2026.09.30 | ₩39,602 | ₩40,085 | ₩39,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,722 |
| +0.30% |
| 21.8만 |
| 2026.09.29 | ₩38,797 | ₩40,541 | ₩38,757 | ₩39,883 | +2.80% | 48.2만 |
|---|
| 2026.09.28 | ₩39,629 | ₩40,232 | ₩37,778 | ₩37,778 | -4.67% | 64.2만 |
|---|
| 2026.09.25 | ₩40,406 | ₩40,782 | ₩40,125 | ₩40,473 | +0.17% | 61.1만 |
|---|
| 2026.09.24 | ₩40,514 | ₩40,903 | ₩40,232 | ₩40,232 | -0.70% | 35.6만 |
|---|
| 2026.09.23 | ₩40,916 | ₩41,305 | ₩40,634 | ₩41,037 | +0.29% | 26.2만 |
|---|
| 2026.09.22 | ₩41,305 | ₩41,640 | ₩40,688 | ₩41,345 | +0.10% | 41.7만 |
|---|
| 2026.09.21 | ₩43,035 | ₩43,250 | ₩41,184 | ₩41,292 | -4.05% | 53.4만 |
|---|
| 2026.09.18 | ₩41,868 | ₩42,847 | ₩40,246 | ₩42,123 | +0.61% | 67.7만 |
|---|
| 2026.09.17 | ₩42,244 | ₩42,914 | ₩41,573 | ₩41,801 | -1.05% | 41.4만 |
|---|
| 2026.09.16 | ₩40,366 | ₩41,841 | ₩39,776 | ₩40,755 | +0.96% | 52.6만 |
|---|
| 2026.09.15 | ₩43,464 | ₩43,518 | ₩40,232 | ₩40,366 | -7.13% | 62.8만 |
|---|
| 2026.09.14 | ₩43,974 | ₩44,792 | ₩43,115 | ₩43,370 | -1.37% | 46.7만 |
|---|
| 2026.09.11 | ₩46,267 | ₩46,656 | ₩44,926 | ₩44,926 | -2.90% | 36만 |
|---|
| 2026.09.10 | ₩45,435 | ₩48,279 | ₩44,926 | ₩44,926 | -1.12% | 70.7만 |
|---|
| 2026.09.09 | ₩51,631 | ₩52,677 | ₩50,411 | ₩50,411 | -2.36% | 34.5만 |
|---|
| 2026.09.08 | ₩50,478 | ₩51,242 | ₩49,754 | ₩51,122 | +1.28% | 44.4만 |
|---|
| 2026.09.04 | ₩49,056 | ₩51,604 | ₩48,600 | ₩49,459 | +0.82% | 41.2만 |
|---|
| 2026.09.03 | ₩47,876 | ₩50,089 | ₩47,608 | ₩49,606 | +3.61% | 44.5만 |
|---|
| 2026.09.02 | ₩45,355 | ₩48,681 | ₩44,926 | ₩47,434 | +4.58% | 45.5만 |
|---|
| 2026.09.01 | ₩45,596 | ₩46,616 | ₩44,979 | ₩45,918 | +0.71% | 47.5만 |
|---|
| 2026.08.31 | ₩48,346 | ₩49,620 | ₩45,476 | ₩46,897 | -3.00% | 128.6만 |
|---|
| 2026.08.28 | ₩54,649 | ₩54,944 | ₩52,302 | ₩53,428 | -2.23% | 56만 |
|---|
| 2026.08.27 | ₩56,325 | ₩58,323 | ₩55,252 | ₩55,440 | -1.57% | 47.8만 |
|---|
| 2026.08.26 | ₩58,551 | ₩59,316 | ₩55,654 | ₩57,170 | -2.36% | 45.3만 |
|---|
| 2026.08.25 | ₩60,348 | ₩61,689 | ₩58,739 | ₩59,597 | -1.24% | 64.1만 |
|---|
| 2026.08.24 | ₩55,440 | ₩62,936 | ₩53,965 | ₩59,839 | +7.93% | 124.1만 |
|---|
| 2026.08.21 | ₩53,831 | ₩57,130 | ₩52,704 | ₩56,472 | +4.91% | 87.4만 |
|---|
| 2026.08.20 | ₩51,725 | ₩54,957 | ₩50,022 | ₩52,865 | +2.20% | 80.2만 |
|---|
| 2026.08.19 | ₩54,984 | ₩56,969 | ₩52,060 | ₩54,514 | -0.85% | 84.1만 |
|---|
| 2026.08.18 | ₩50,773 | ₩57,599 | ₩49,968 | ₩55,319 | +8.95% | 127.5만 |
|---|
| 2026.08.17 | ₩44,966 | ₩54,984 | ₩43,960 | ₩54,984 | +22.28% | 240.1만 |
|---|
| 2026.08.14 | ₩50,129 | ₩50,129 | ₩38,502 | ₩46,133 | -7.97% | 386.3만 |
|---|
| 2026.08.13 | ₩46,227 | ₩55,842 | ₩42,914 | ₩51,631 | +11.69% | 140.2만 |
|---|
| 2026.08.12 | ₩44,456 | ₩45,435 | ₩42,110 | ₩42,767 | -3.80% | 52.5만 |
|---|
| 2026.08.11 | ₩44,068 | ₩45,194 | ₩41,815 | ₩42,512 | -3.53% | 27.1만 |
|---|
| 2026.08.10 | ₩46,937 | ₩47,568 | ₩42,914 | ₩44,068 | -6.11% | 28만 |
|---|
| 2026.08.07 | ₩44,389 | ₩46,709 | ₩43,612 | ₩46,200 | +4.08% | 20.7만 |
|---|
| 2026.08.06 | ₩45,261 | ₩46,870 | ₩42,043 | ₩44,135 | -2.49% | 22.1만 |
|---|
| 2026.08.05 | ₩47,139 | ₩48,279 | ₩44,255 | ₩44,255 | -6.12% | 23만 |
|---|
| 2026.08.04 | ₩52,838 | ₩54,970 | ₩46,374 | ₩46,924 | -11.19% | 46.3만 |
|---|
| 2026.08.03 | ₩46,012 | ₩50,639 | ₩45,529 | ₩48,815 | +6.09% | 37.4만 |
|---|
| 2026.07.31 | ₩48,279 | ₩48,493 | ₩43,665 | ₩44,255 | -8.33% | 21.9만 |
|---|
| 2026.07.30 | ₩47,139 | ₩49,566 | ₩46,119 | ₩47,125 | -0.03% | 18.9만 |
|---|
| 2026.07.29 | ₩46,481 | ₩49,271 | ₩45,596 | ₩46,830 | +0.75% | 23.4만 |
|---|
| 2026.07.28 | ₩52,516 | ₩52,744 | ₩41,587 | ₩45,355 | -13.64% | 47.4만 |
|---|
| 2026.07.27 | ₩75,435 | ₩75,516 | ₩50,961 | ₩51,430 | -31.82% | 50.2만 |
|---|
| 2026.07.24 | ₩79,794 | ₩79,794 | ₩73,880 | ₩74,590 | -6.52% | 8.5만 |
|---|
| 2026.07.23 | ₩80,464 | ₩80,464 | ₩77,930 | ₩78,318 | -2.67% | 8.4만 |
|---|
| 2026.07.22 | ₩80,276 | ₩81,001 | ₩79,579 | ₩80,612 | +0.42% | 8.9만 |
|---|
| 2026.07.21 | ₩77,500 | ₩81,135 | ₩77,500 | ₩79,820 | +2.99% | 10.2만 |
|---|
| 2026.07.20 | ₩77,795 | ₩79,110 | ₩75,207 | ₩77,594 | -0.26% | 10만 |
|---|
| 2026.07.17 | ₩76,307 | ₩78,855 | ₩72,418 | ₩78,292 | +2.60% | 16.6만 |
|---|
| 2026.07.16 | ₩75,100 | ₩80,384 | ₩75,100 | ₩79,807 | +6.27% | 14만 |
|---|
| 2026.07.15 | ₩84,487 | ₩85,480 | ₩74,563 | ₩79,230 | -6.22% | 23.3만 |
|---|
| 2026.07.14 | ₩89,423 | ₩93,084 | ₩83,549 | ₩83,562 | -6.55% | 12만 |
|---|
| 2026.07.13 | ₩93,875 | ₩93,875 | ₩85,158 | ₩89,852 | -4.29% | 11.8만 |
|---|
| 2026.07.10 | ₩92,373 | ₩95,699 | ₩89,852 | ₩95,068 | +2.92% | 12.3만 |
|---|
| 2026.07.09 | ₩87,827 | ₩93,580 | ₩85,828 | ₩93,540 | +6.50% | 13만 |
|---|
| 2026.07.08 | ₩87,317 | ₩90,522 | ₩81,148 | ₩83,213 | -4.70% | 17.9만 |
|---|
| 2026.07.07 | ₩100,728 | ₩101,197 | ₩85,828 | ₩87,196 | -13.43% | 25.3만 |
|---|
| 2026.07.06 | ₩108,023 | ₩109,297 | ₩101,251 | ₩103,584 | -4.11% | 9.7만 |
|---|
| 2026.07.02 | ₩117,344 | ₩118,014 | ₩103,946 | ₩104,013 | -11.36% | 15.6만 |
|---|
| 2026.07.01 | ₩118,014 | ₩118,430 | ₩115,520 | ₩117,290 | -0.61% | 9.6만 |
|---|
| 2026.06.30 | ₩116,821 | ₩118,014 | ₩114,661 | ₩115,909 | -0.78% | 7.6만 |
|---|
| 2026.06.29 | ₩111,470 | ₩116,673 | ₩111,309 | ₩115,949 | +4.02% | 11.2만 |
|---|
| 2026.06.26 | ₩111,282 | ₩117,344 | ₩106,333 | ₩109,351 | -1.74% | 12.9만 |
|---|
| 2026.06.25 | ₩115,734 | ₩118,014 | ₩108,627 | ₩109,539 | -5.35% | 13만 |
|---|
| 2026.06.24 | ₩119,784 | ₩119,784 | ₩111,309 | ₩111,309 | -7.08% | 9.2만 |
|---|
| 2026.06.23 | ₩111,979 | ₩119,355 | ₩109,968 | ₩115,332 | +2.99% | 15.2만 |
|---|
| 2026.06.22 | ₩132,256 | ₩132,256 | ₩120,696 | ₩120,696 | -8.74% | 20.9만 |
|---|
| 2026.06.18 | ₩137,486 | ₩144,567 | ₩129,024 | ₩134,791 | -1.96% | 18.9만 |
|---|
| 2026.06.17 | ₩123,499 | ₩136,789 | ₩123,459 | ₩132,981 | +7.68% | 24.8만 |
|---|
| 2026.06.16 | ₩136,937 | ₩136,937 | ₩122,104 | ₩123,365 | -9.91% | 45.7만 |
|---|
| 2026.06.15 | ₩174,822 | ₩174,956 | ₩138,130 | ₩147,518 | -15.62% | 61.9만 |
|---|
| 2026.06.12 | ₩172,100 | ₩214,571 | ₩151,675 | ₩174,339 | +1.30% | 69.8만 |
|---|
| 2026.06.11 | ₩193,114 | ₩193,543 | ₩151,541 | ₩164,066 | -15.04% | 42.8만 |
|---|
| 2026.06.10 | ₩198,680 | ₩203,172 | ₩184,531 | ₩187,736 | -5.51% | 21.3만 |
|---|
| 2026.06.09 | ₩214,571 | ₩217,910 | ₩190,432 | ₩205,854 | -4.06% | 35.9만 |
|---|
| 2026.06.08 | ₩197,875 | ₩200,530 | ₩188,474 | ₩198,465 | +0.30% | 17.8만 |
|---|
| 2026.06.05 | ₩222,886 | ₩222,886 | ₩174,339 | ₩183,713 | -17.58% | 42.1만 |
|---|
| 2026.06.04 | ₩211,353 | ₩230,087 | ₩207,933 | ₩222,618 | +5.33% | 30.4만 |
|---|
| 2026.06.03 | ₩254,817 | ₩259,873 | ₩206,873 | ₩209,194 | -17.90% | 45.1만 |
|---|
| 2026.06.02 | ₩308,446 | ₩308,540 | ₩248,098 | ₩258,277 | -16.27% | 50.7만 |
|---|
| 2026.06.01 | ₩292,340 | ₩308,312 | ₩277,749 | ₩301,727 | +3.21% | 31.8만 |
|---|
| 2026.05.29 | ₩293,668 | ₩293,668 | ₩269,998 | ₩282,966 | -3.64% | 20.9만 |
|---|
| 2026.05.28 | ₩308,594 | ₩320,341 | ₩289,671 | ₩294,486 | -4.57% | 21.7만 |
|---|
| 2026.05.27 | ₩321,857 | ₩332,585 | ₩292,353 | ₩307,105 | -4.58% | 22.4만 |
|---|
| 2026.05.26 | ₩370,940 | ₩375,500 | ₩321,857 | ₩338,044 | -8.87% | 30.5만 |
|---|
| 2026.05.22 | ₩400,792 | ₩409,026 | ₩348,678 | ₩353,747 | -11.74% | 36.4만 |
|---|
| 2026.05.21 | ₩343,301 | ₩388,253 | ₩336,072 | ₩388,253 | +13.09% | 37.8만 |
|---|
| 2026.05.20 | ₩323,050 | ₩335,268 | ₩308,446 | ₩329,903 | +2.12% | 22.9만 |
|---|
| 2026.05.19 | ₩300,400 | ₩313,810 | ₩282,631 | ₩309,532 | +3.04% | 18.7만 |
|---|
| 2026.05.18 | ₩292,917 | ₩315,151 | ₩266,873 | ₩313,851 | +7.15% | 33만 |
|---|
| 2026.05.15 | ₩261,535 | ₩291,012 | ₩258,827 | ₩264,177 | +1.01% | 27.6만 |
|---|
| 2026.05.14 | ₩296,390 | ₩314,615 | ₩269,394 | ₩293,681 | -0.91% | 51.7만 |
|---|
| 2026.05.13 | ₩375,835 | ₩387,274 | ₩321,870 | ₩329,917 | -12.22% | 43.6만 |
|---|
| 2026.05.12 | ₩347,337 | ₩415,718 | ₩268,281 | ₩368,794 | +6.18% | 94.3만 |
|---|
| 2026.05.11 | ₩316,493 | ₩370,135 | ₩295,035 | ₩370,135 | +16.95% | 79.6만 |
|---|
| 2026.05.08 | ₩230,664 | ₩264,861 | ₩225,300 | ₩256,131 | +11.04% | 58.7만 |
|---|
| 2026.05.07 | ₩238,710 | ₩292,058 | ₩187,750 | ₩193,302 | -19.02% | 88.7만 |
|---|
| 2026.05.06 | ₩212,452 | ₩221,263 | ₩191,102 | ₩213,203 | +0.35% | 45.7만 |
|---|
| 2026.05.05 | ₩167,808 | ₩192,350 | ₩162,269 | ₩184,786 | +10.12% | 56.7만 |
|---|
| 2026.05.04 | ₩130,084 | ₩159,587 | ₩129,413 | ₩154,223 | +18.56% | 44.7만 |
|---|
| 2026.05.01 | ₩126,704 | ₩127,402 | ₩120,696 | ₩126,798 | +0.07% | 10.1만 |
|---|
| 2026.04.30 | ₩124,720 | ₩127,402 | ₩117,303 | ₩127,120 | +1.92% | 21만 |
|---|
| 2026.04.29 | ₩105,945 | ₩117,572 | ₩105,408 | ₩114,004 | +7.61% | 15.8만 |
|---|
| 2026.04.28 | ₩113,253 | ₩113,602 | ₩100,580 | ₩105,475 | -6.87% | 26.8만 |
|---|
| 2026.04.27 | ₩115,399 | ₩116,673 | ₩111,993 | ₩113,991 | -1.22% | 14.1만 |
|---|
| 2026.04.24 | ₩120,696 | ₩120,696 | ₩113,991 | ₩114,635 | -5.02% | 17.2만 |
|---|
| 2026.04.23 | ₩124,720 | ₩125,994 | ₩114,930 | ₩120,348 | -3.51% | 18.3만 |
|---|
| 2026.04.22 | ₩123,016 | ₩126,275 | ₩119,382 | ₩124,599 | +1.29% | 22.5만 |
|---|
| 2026.04.21 | ₩128,072 | ₩132,766 | ₩118,014 | ₩119,355 | -6.81% | 35.1만 |
|---|
| 2026.04.20 | ₩115,332 | ₩139,203 | ₩112,100 | ₩123,271 | +6.88% | 66만 |
|---|
| 2026.04.17 | ₩107,286 | ₩115,332 | ₩103,464 | ₩113,280 | +5.59% | 37만 |
|---|
| 2026.04.16 | ₩122,882 | ₩122,882 | ₩103,101 | ₩103,101 | -16.10% | 36.6만 |
|---|
| 2026.04.15 | ₩133,799 | ₩133,799 | ₩108,640 | ₩122,694 | -8.30% | 37.7만 |
|---|
| 2026.04.14 | ₩149,663 | ₩153,257 | ₩128,743 | ₩128,756 | -13.97% | 33.5만 |
|---|
| 2026.04.13 | ₩151,930 | ₩155,564 | ₩145,211 | ₩152,949 | +0.67% | 18.8만 |
|---|
| 2026.04.10 | ₩156,677 | ₩156,677 | ₩142,086 | ₩151,527 | -3.29% | 24.6만 |
|---|
| 2026.04.09 | ₩160,928 | ₩162,269 | ₩152,654 | ₩154,223 | -4.17% | 17.4만 |
|---|
| 2026.04.08 | ₩170,504 | ₩170,893 | ₩154,518 | ₩160,580 | -5.82% | 31.7만 |
|---|
| 2026.04.07 | ₩162,269 | ₩166,159 | ₩147,518 | ₩152,493 | -6.02% | 27.2만 |
|---|
| 2026.04.06 | ₩160,928 | ₩171,657 | ₩151,541 | ₩158,246 | -1.67% | 32.3만 |
|---|
| 2026.04.02 | ₩144,836 | ₩168,465 | ₩138,425 | ₩151,541 | +4.63% | 38.1만 |
|---|
| 2026.04.01 | ₩203,762 | ₩227,982 | ₩142,891 | ₩154,223 | -24.31% | 71.5만 |
|---|
| 2026.03.31 | ₩132,712 | ₩186,516 | ₩127,415 | ₩175,613 | +32.33% | 70.7만 |
|---|
| 2026.03.30 | ₩209,207 | ₩209,207 | ₩128,890 | ₩148,859 | -28.85% | 89.1만 |
|---|
| 2026.03.27 | ₩253,248 | ₩285,608 | ₩205,197 | ₩232,005 | -8.39% | 72.2만 |
|---|
| 2026.03.26 | ₩596,776 | ₩603,482 | ₩244,088 | ₩351,360 | -41.12% | 117.1만 |
|---|
| 2026.03.25 | ₩523,098 | ₩771,115 | ₩480,103 | ₩509,607 | -2.58% | 142.4만 |
|---|
| 2026.03.24 | ₩295,880 | ₩429,142 | ₩289,349 | ₩422,424 | +42.77% | 89.3만 |
|---|
| 2026.03.23 | ₩161,277 | ₩268,858 | ₩161,277 | ₩257,231 | +59.50% | 58.1만 |
|---|
| 2026.03.20 | ₩140,812 | ₩183,727 | ₩115,332 | ₩157,844 | +12.10% | 61.1만 |
|---|
| 2026.03.19 | ₩41,908 | ₩171,657 | ₩41,855 | ₩102,136 | +143.71% | 36.2만 |
|---|
