시장 데이터를 불러오는 중
전체 종목
Vivmark Residential 과거 주가
Vivmark Residential Common Shares of Beneficial Interest · VMRK · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vivmark Residential Common Shares of Beneficial Interest · VMRK · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,857 | ₩82,170 | ₩80,227 | ₩81,956 | +1.36% | 372.6만 |
| 2026.10.08 | ₩79,369 | ₩80,696 | ₩79,142 | ₩80,374 | +1.27% | 672.7만 |
| 2026.10.07 | ₩81,071 | ₩81,138 | ₩79,436 | ₩79,450 | -2.00% | 402.9만 |
| 2026.10.06 | ₩80,173 | ₩81,647 | ₩80,173 | ₩80,897 | +0.90% | 408.2만 |
| 2026.10.05 | ₩78,579 | ₩80,629 | ₩78,579 | ₩80,522 | +2.47% | 667.5만 |
| 2026.10.02 | ₩80,817 | ₩81,138 | ₩79,678 | ₩80,120 | -0.86% | 650만 |
| 2026.10.01 | ₩81,031 | ₩81,165 | ₩79,946 | ₩80,629 | -0.50% | 469.9만 |
| 2026.09.30 | ₩82,197 | ₩82,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,420 |
| -0.95% |
| 477.9만 |
| 2026.09.29 | ₩81,714 | ₩82,599 | ₩81,312 | ₩82,210 | +0.61% | 367.4만 |
|---|
| 2026.09.28 | ₩82,398 | ₩82,773 | ₩81,138 | ₩82,237 | -0.20% | 517.5만 |
|---|
| 2026.09.25 | ₩81,768 | ₩82,693 | ₩81,152 | ₩82,425 | +0.80% | 447.7만 |
|---|
| 2026.09.24 | ₩82,170 | ₩82,652 | ₩81,245 | ₩81,808 | -0.44% | 419.9만 |
|---|
| 2026.09.23 | ₩83,631 | ₩83,858 | ₩81,848 | ₩82,130 | -1.79% | 619.8만 |
|---|
| 2026.09.22 | ₩81,929 | ₩83,711 | ₩81,795 | ₩83,550 | +1.98% | 713.6만 |
|---|
| 2026.09.21 | ₩82,197 | ₩82,760 | ₩81,393 | ₩82,224 | +0.03% | 437.1만 |
|---|
| 2026.09.18 | ₩83,242 | ₩83,765 | ₩81,862 | ₩82,036 | -1.45% | 1537.8만 |
|---|
| 2026.09.17 | ₩84,609 | ₩85,373 | ₩84,153 | ₩84,435 | -0.21% | 504.7만 |
|---|
| 2026.09.16 | ₩87,678 | ₩88,120 | ₩84,394 | ₩84,408 | -3.73% | 791.2만 |
|---|
| 2026.09.15 | ₩88,642 | ₩88,642 | ₩87,249 | ₩87,946 | -0.79% | 710.4만 |
|---|
| 2026.09.14 | ₩87,463 | ₩89,044 | ₩87,463 | ₩88,870 | +1.61% | 616.4만 |
|---|
| 2026.09.11 | ₩87,691 | ₩88,374 | ₩87,410 | ₩87,825 | +0.15% | 672.6만 |
|---|
| 2026.09.10 | ₩87,544 | ₩87,852 | ₩86,565 | ₩87,128 | -0.47% | 828.6만 |
|---|
| 2026.09.09 | ₩88,750 | ₩88,897 | ₩86,739 | ₩87,075 | -1.89% | 720만 |
|---|
| 2026.09.08 | ₩88,106 | ₩88,790 | ₩87,570 | ₩88,696 | +0.67% | 643.9만 |
|---|
| 2026.09.04 | ₩86,860 | ₩88,307 | ₩86,686 | ₩87,570 | +0.82% | 649.6만 |
|---|
| 2026.09.03 | ₩87,946 | ₩88,066 | ₩86,364 | ₩87,048 | -1.02% | 364.2만 |
|---|
| 2026.09.02 | ₩87,879 | ₩87,932 | ₩86,096 | ₩86,981 | -1.02% | 437.9만 |
|---|
| 2026.09.01 | ₩87,101 | ₩88,039 | ₩87,034 | ₩87,477 | +0.43% | 555.7만 |
|---|
| 2026.08.31 | ₩87,477 | ₩87,825 | ₩86,619 | ₩87,289 | -0.21% | 627.9만 |
|---|
| 2026.08.28 | ₩88,294 | ₩88,575 | ₩87,209 | ₩87,825 | -0.53% | 475만 |
|---|
| 2026.08.27 | ₩88,870 | ₩90,130 | ₩87,745 | ₩87,771 | -1.24% | 431.1만 |
|---|
| 2026.08.26 | ₩90,626 | ₩90,813 | ₩89,540 | ₩89,554 | -1.18% | 495.4만 |
|---|
| 2026.08.25 | ₩91,148 | ₩91,550 | ₩90,224 | ₩90,612 | -0.59% | 578.8만 |
|---|
| 2026.08.24 | ₩90,264 | ₩91,952 | ₩90,264 | ₩91,309 | +1.16% | 626.8만 |
|---|
| 2026.08.21 | ₩87,477 | ₩89,661 | ₩87,477 | ₩89,500 | +2.31% | 716.3만 |
|---|
| 2026.08.20 | ₩87,544 | ₩88,441 | ₩86,726 | ₩87,289 | -0.29% | 433만 |
|---|
| 2026.08.19 | ₩86,123 | ₩87,088 | ₩85,332 | ₩86,230 | +0.12% | 613.2만 |
|---|
| 2026.08.18 | ₩85,976 | ₩87,168 | ₩85,346 | ₩85,801 | -0.20% | 638.5만 |
|---|
| 2026.08.17 | ₩88,388 | ₩88,575 | ₩84,770 | ₩85,306 | -3.49% | 1744.3만 |
|---|
| 2026.08.14 | ₩88,616 | ₩89,044 | ₩87,651 | ₩88,401 | -0.24% | 732.3만 |
|---|
| 2026.08.13 | ₩87,222 | ₩89,312 | ₩86,766 | ₩88,401 | +1.35% | 415.4만 |
|---|
| 2026.08.12 | ₩87,155 | ₩87,463 | ₩86,163 | ₩86,324 | -0.95% | 704.3만 |
|---|
| 2026.08.11 | ₩87,892 | ₩88,361 | ₩87,155 | ₩87,222 | -0.76% | 228.4만 |
|---|
| 2026.08.10 | ₩89,152 | ₩89,326 | ₩87,771 | ₩88,214 | -1.05% | 187.6만 |
|---|
| 2026.08.07 | ₩89,111 | ₩90,371 | ₩88,790 | ₩89,875 | +0.86% | 213.6만 |
|---|
| 2026.08.06 | ₩90,786 | ₩91,805 | ₩89,058 | ₩89,379 | -1.55% | 190.1만 |
|---|
| 2026.08.05 | ₩90,934 | ₩91,376 | ₩90,197 | ₩90,773 | -0.18% | 240만 |
|---|
| 2026.08.04 | ₩90,063 | ₩90,880 | ₩89,433 | ₩90,706 | +0.71% | 220.2만 |
|---|
| 2026.08.03 | ₩88,736 | ₩90,666 | ₩88,669 | ₩90,545 | +2.04% | 264만 |
|---|
| 2026.07.31 | ₩89,688 | ₩90,009 | ₩88,830 | ₩89,044 | -0.72% | 390.5만 |
|---|
| 2026.07.30 | ₩91,430 | ₩93,091 | ₩89,286 | ₩89,942 | -1.63% | 257.9만 |
|---|
| 2026.07.29 | ₩91,939 | ₩92,421 | ₩91,483 | ₩92,260 | +0.35% | 282.4만 |
|---|
| 2026.07.28 | ₩90,840 | ₩91,966 | ₩90,277 | ₩91,242 | +0.44% | 445.4만 |
|---|
| 2026.07.27 | ₩90,559 | ₩91,309 | ₩90,063 | ₩90,103 | -0.50% | 335.3만 |
|---|
| 2026.07.24 | ₩91,711 | ₩92,435 | ₩90,425 | ₩90,934 | -0.85% | 506.6만 |
|---|
| 2026.07.23 | ₩92,461 | ₩92,850 | ₩91,054 | ₩91,497 | -1.04% | 528.5만 |
|---|
| 2026.07.22 | ₩91,939 | ₩92,140 | ₩91,054 | ₩91,510 | -0.47% | 286.9만 |
|---|
| 2026.07.21 | ₩92,073 | ₩92,274 | ₩91,376 | ₩91,510 | -0.61% | 264.2만 |
|---|
| 2026.07.20 | ₩92,461 | ₩92,890 | ₩91,872 | ₩92,193 | -0.29% | 221.4만 |
|---|
| 2026.07.17 | ₩94,123 | ₩94,806 | ₩91,872 | ₩92,461 | -1.77% | 232.2만 |
|---|
| 2026.07.16 | ₩91,778 | ₩93,976 | ₩91,778 | ₩93,801 | +2.20% | 218.8만 |
|---|
| 2026.07.15 | ₩92,689 | ₩92,984 | ₩91,255 | ₩91,470 | -1.32% | 235.1만 |
|---|
| 2026.07.14 | ₩93,373 | ₩93,413 | ₩92,019 | ₩92,086 | -1.38% | 294.3만 |
|---|
| 2026.07.13 | ₩92,542 | ₩93,949 | ₩92,542 | ₩93,426 | +0.96% | 230만 |
|---|
| 2026.07.10 | ₩91,845 | ₩92,488 | ₩91,188 | ₩92,046 | +0.22% | 238.1만 |
|---|
| 2026.07.09 | ₩91,925 | ₩92,327 | ₩91,081 | ₩91,242 | -0.74% | 228.6만 |
|---|
| 2026.07.08 | ₩93,627 | ₩93,708 | ₩91,430 | ₩91,537 | -2.23% | 284.1만 |
|---|
| 2026.07.07 | ₩94,471 | ₩95,811 | ₩93,828 | ₩94,002 | -0.50% | 251.8만 |
|---|
| 2026.07.06 | ₩93,547 | ₩94,056 | ₩92,770 | ₩93,708 | +0.17% | 234.3만 |
|---|
| 2026.07.02 | ₩92,193 | ₩93,574 | ₩91,979 | ₩93,574 | +1.50% | 253.5만 |
|---|
| 2026.07.01 | ₩91,322 | ₩93,118 | ₩91,322 | ₩91,966 | +0.70% | 285.2만 |
|---|
| 2026.06.30 | ₩90,425 | ₩91,738 | ₩89,929 | ₩91,028 | +0.67% | 398.8만 |
|---|
| 2026.06.29 | ₩90,425 | ₩91,590 | ₩90,197 | ₩91,577 | +1.27% | 292.2만 |
|---|
| 2026.06.26 | ₩90,639 | ₩91,832 | ₩90,331 | ₩91,631 | +1.09% | 339.2만 |
|---|
| 2026.06.25 | ₩89,219 | ₩90,612 | ₩89,152 | ₩90,009 | +0.89% | 201.2만 |
|---|
| 2026.06.24 | ₩88,321 | ₩89,018 | ₩87,905 | ₩88,736 | +0.47% | 291.9만 |
|---|
| 2026.06.23 | ₩87,289 | ₩88,227 | ₩86,900 | ₩88,039 | +0.86% | 318.8만 |
|---|
| 2026.06.22 | ₩85,748 | ₩87,262 | ₩85,252 | ₩86,739 | +1.16% | 281.2만 |
|---|
| 2026.06.18 | ₩87,731 | ₩87,731 | ₩85,507 | ₩85,882 | -2.11% | 577.7만 |
|---|
| 2026.06.17 | ₩89,004 | ₩89,192 | ₩86,217 | ₩86,605 | -2.69% | 355.6만 |
|---|
| 2026.06.16 | ₩88,709 | ₩89,889 | ₩88,602 | ₩88,977 | +0.30% | 255.2만 |
|---|
| 2026.06.15 | ₩89,996 | ₩90,693 | ₩88,388 | ₩88,683 | -1.46% | 491.6만 |
|---|
| 2026.06.12 | ₩89,848 | ₩90,250 | ₩89,446 | ₩90,237 | +0.43% | 231.6만 |
|---|
| 2026.06.11 | ₩90,786 | ₩91,202 | ₩89,192 | ₩89,312 | -1.62% | 297.1만 |
|---|
| 2026.06.10 | ₩90,974 | ₩91,430 | ₩90,157 | ₩90,599 | -0.41% | 395.2만 |
|---|
| 2026.06.09 | ₩89,902 | ₩91,188 | ₩89,379 | ₩90,934 | +1.15% | 320.9만 |
|---|
| 2026.06.08 | ₩92,502 | ₩92,502 | ₩89,889 | ₩90,237 | -2.45% | 265.2만 |
|---|
| 2026.06.05 | ₩90,626 | ₩92,126 | ₩90,599 | ₩91,376 | +0.83% | 216만 |
|---|
| 2026.06.04 | ₩89,822 | ₩91,041 | ₩89,366 | ₩90,987 | +1.30% | 284.1만 |
|---|
| 2026.06.03 | ₩88,307 | ₩89,326 | ₩88,281 | ₩88,629 | +0.36% | 274.4만 |
|---|
| 2026.06.02 | ₩88,307 | ₩88,790 | ₩87,544 | ₩88,723 | +0.47% | 356.2만 |
|---|
| 2026.06.01 | ₩87,477 | ₩89,688 | ₩87,477 | ₩88,187 | +0.81% | 393.4만 |
|---|
| 2026.05.29 | ₩88,254 | ₩88,254 | ₩86,780 | ₩87,704 | -0.62% | 807.8만 |
|---|
| 2026.05.28 | ₩89,232 | ₩89,594 | ₩88,709 | ₩88,790 | -0.50% | 242만 |
|---|
| 2026.05.27 | ₩89,272 | ₩90,478 | ₩88,937 | ₩89,286 | +0.02% | 328.4만 |
|---|
| 2026.05.26 | ₩88,535 | ₩89,473 | ₩88,281 | ₩88,616 | +0.09% | 205만 |
|---|
| 2026.05.22 | ₩87,999 | ₩89,232 | ₩87,852 | ₩88,709 | +0.81% | 203.5만 |
|---|
| 2026.05.21 | ₩88,106 | ₩88,589 | ₩85,935 | ₩88,120 | +0.02% | 463.8만 |
|---|
| 2026.05.20 | ₩87,758 | ₩89,125 | ₩87,289 | ₩88,817 | +1.21% | 210.5만 |
|---|
| 2026.05.19 | ₩87,316 | ₩88,361 | ₩86,726 | ₩88,093 | +0.89% | 350.1만 |
|---|
| 2026.05.18 | ₩85,748 | ₩87,731 | ₩85,748 | ₩87,678 | +2.25% | 182.1만 |
|---|
| 2026.05.15 | ₩87,745 | ₩87,745 | ₩85,587 | ₩85,600 | -2.44% | 214.7만 |
|---|
| 2026.05.14 | ₩88,709 | ₩88,709 | ₩87,128 | ₩87,128 | -1.78% | 271.7만 |
|---|
| 2026.05.13 | ₩87,785 | ₩88,455 | ₩87,275 | ₩88,214 | +0.49% | 291.7만 |
|---|
| 2026.05.12 | ₩88,937 | ₩88,977 | ₩87,490 | ₩88,294 | -0.72% | 430.7만 |
|---|
| 2026.05.11 | ₩88,307 | ₩88,776 | ₩87,946 | ₩88,683 | +0.42% | 205.2만 |
|---|
| 2026.05.08 | ₩88,294 | ₩88,522 | ₩87,651 | ₩87,825 | -0.53% | 177.2만 |
|---|
| 2026.05.07 | ₩88,629 | ₩89,098 | ₩88,147 | ₩88,254 | -0.42% | 392.4만 |
|---|
| 2026.05.06 | ₩89,393 | ₩89,594 | ₩88,522 | ₩88,656 | -0.82% | 280.1만 |
|---|
| 2026.05.05 | ₩88,106 | ₩89,714 | ₩87,289 | ₩88,776 | +0.76% | 273.3만 |
|---|
| 2026.05.04 | ₩86,967 | ₩88,214 | ₩86,445 | ₩87,423 | +0.52% | 219.3만 |
|---|
| 2026.05.01 | ₩87,718 | ₩88,817 | ₩86,847 | ₩87,329 | -0.44% | 233.4만 |
|---|
| 2026.04.30 | ₩87,718 | ₩88,214 | ₩86,994 | ₩87,611 | -0.12% | 359.5만 |
|---|
| 2026.04.29 | ₩86,163 | ₩89,111 | ₩86,043 | ₩87,678 | +1.76% | 554.4만 |
|---|
| 2026.04.28 | ₩83,939 | ₩87,463 | ₩83,872 | ₩87,302 | +4.01% | 376.4만 |
|---|
| 2026.04.27 | ₩83,349 | ₩84,247 | ₩83,349 | ₩83,510 | +0.19% | 254.7만 |
|---|
| 2026.04.24 | ₩83,966 | ₩83,966 | ₩83,001 | ₩83,430 | -0.64% | 226.9만 |
|---|
| 2026.04.23 | ₩82,880 | ₩84,207 | ₩82,880 | ₩83,952 | +1.29% | 269.6만 |
|---|
| 2026.04.22 | ₩83,014 | ₩83,537 | ₩82,183 | ₩82,679 | -0.40% | 238.8만 |
|---|
| 2026.04.21 | ₩84,850 | ₩84,984 | ₩82,880 | ₩82,880 | -2.32% | 251.1만 |
|---|
| 2026.04.20 | ₩83,564 | ₩85,051 | ₩83,497 | ₩84,997 | +1.72% | 208.3만 |
|---|
| 2026.04.17 | ₩81,768 | ₩84,408 | ₩81,446 | ₩83,992 | +2.72% | 340.9만 |
|---|
| 2026.04.16 | ₩82,009 | ₩82,679 | ₩80,857 | ₩81,058 | -1.16% | 245.8만 |
|---|
| 2026.04.15 | ₩82,224 | ₩82,465 | ₩81,500 | ₩82,143 | -0.10% | 269.4만 |
|---|
| 2026.04.14 | ₩81,353 | ₩82,492 | ₩81,205 | ₩82,224 | +1.07% | 259.5만 |
|---|
| 2026.04.13 | ₩81,661 | ₩81,688 | ₩80,348 | ₩81,446 | -0.26% | 192.4만 |
|---|
| 2026.04.10 | ₩81,071 | ₩82,130 | ₩80,897 | ₩81,929 | +1.06% | 246.2만 |
|---|
| 2026.04.09 | ₩80,937 | ₩81,808 | ₩80,870 | ₩81,018 | +0.10% | 152.2만 |
|---|
| 2026.04.08 | ₩81,540 | ₩82,116 | ₩81,058 | ₩81,473 | -0.08% | 226.5만 |
|---|
| 2026.04.07 | ₩80,616 | ₩81,594 | ₩80,482 | ₩80,683 | +0.08% | 228.8만 |
|---|
| 2026.04.06 | ₩80,616 | ₩81,259 | ₩80,133 | ₩80,482 | -0.17% | 209.8만 |
|---|
| 2026.04.02 | ₩79,812 | ₩81,125 | ₩79,383 | ₩80,763 | +1.19% | 175.1만 |
|---|
| 2026.04.01 | ₩79,101 | ₩80,093 | ₩78,967 | ₩79,798 | +0.88% | 216.9만 |
|---|
| 2026.03.31 | ₩79,570 | ₩79,959 | ₩78,431 | ₩79,262 | -0.39% | 337만 |
|---|
| 2026.03.30 | ₩78,338 | ₩79,329 | ₩77,828 | ₩78,498 | +0.21% | 253.2만 |
|---|
| 2026.03.27 | ₩79,597 | ₩79,879 | ₩78,391 | ₩78,726 | -1.09% | 233.4만 |
|---|
| 2026.03.26 | ₩78,552 | ₩79,986 | ₩78,485 | ₩79,745 | +1.52% | 329.9만 |
|---|
| 2026.03.25 | ₩78,753 | ₩79,356 | ₩78,070 | ₩78,338 | -0.53% | 238.1만 |
|---|
| 2026.03.24 | ₩77,989 | ₩79,276 | ₩77,520 | ₩78,619 | +0.81% | 271.6만 |
|---|
| 2026.03.23 | ₩79,061 | ₩79,436 | ₩78,070 | ₩78,271 | -1.00% | 271.6만 |
|---|
| 2026.03.20 | ₩79,490 | ₩79,745 | ₩77,145 | ₩77,694 | -2.26% | 411.3만 |
|---|
| 2026.03.19 | ₩79,825 | ₩80,495 | ₩79,249 | ₩79,477 | -0.44% | 203.2만 |
|---|
| 2026.03.18 | ₩81,044 | ₩81,178 | ₩79,798 | ₩80,200 | -1.04% | 251.6만 |
|---|
| 2026.03.17 | ₩81,232 | ₩82,076 | ₩80,991 | ₩81,768 | +0.66% | 210.7만 |
|---|
| 2026.03.16 | ₩81,138 | ₩81,393 | ₩80,455 | ₩80,482 | -0.81% | 205만 |
|---|
| 2026.03.13 | ₩81,741 | ₩82,518 | ₩80,039 | ₩80,388 | -1.66% | 183만 |
|---|
| 2026.03.12 | ₩80,173 | ₩81,768 | ₩79,838 | ₩80,763 | +0.74% | 209.3만 |
|---|
| 2026.03.11 | ₩81,982 | ₩81,982 | ₩79,570 | ₩80,616 | -1.67% | 275.8만 |
|---|
| 2026.03.10 | ₩82,853 | ₩83,537 | ₩81,513 | ₩82,384 | -0.57% | 220.3만 |
|---|
| 2026.03.09 | ₩83,202 | ₩83,778 | ₩81,674 | ₩83,322 | +0.14% | 241.6만 |
|---|
| 2026.03.06 | ₩83,644 | ₩84,193 | ₩82,465 | ₩84,046 | +0.48% | 186.4만 |
|---|
| 2026.03.05 | ₩83,363 | ₩84,743 | ₩83,054 | ₩84,569 | +1.45% | 273.4만 |
|---|
| 2026.03.04 | ₩83,577 | ₩84,394 | ₩83,028 | ₩84,126 | +0.66% | 167.7만 |
|---|
| 2026.03.03 | ₩83,590 | ₩84,676 | ₩82,518 | ₩84,046 | +0.55% | 171.4만 |
|---|
| 2026.03.02 | ₩84,703 | ₩85,265 | ₩83,832 | ₩84,595 | -0.13% | 248.9만 |
|---|
| 2026.02.27 | ₩85,399 | ₩85,627 | ₩84,086 | ₩84,703 | -0.82% | 337.8만 |
|---|
| 2026.02.26 | ₩85,252 | ₩86,378 | ₩84,930 | ₩85,922 | +0.79% | 228.8만 |
|---|
| 2026.02.25 | ₩85,091 | ₩85,614 | ₩84,153 | ₩84,957 | -0.16% | 210.1만 |
|---|
| 2026.02.24 | ₩84,662 | ₩85,641 | ₩83,979 | ₩85,172 | +0.60% | 200.2만 |
|---|
| 2026.02.23 | ₩84,542 | ₩85,721 | ₩83,751 | ₩84,850 | +0.36% | 382.2만 |
|---|
| 2026.02.20 | ₩84,877 | ₩85,185 | ₩83,818 | ₩83,885 | -1.17% | 398.9만 |
|---|
| 2026.02.19 | ₩84,582 | ₩85,721 | ₩83,698 | ₩84,488 | -0.11% | 181.2만 |
|---|
| 2026.02.18 | ₩85,051 | ₩85,667 | ₩84,542 | ₩85,212 | +0.19% | 187.3만 |
|---|
| 2026.02.17 | ₩86,458 | ₩87,249 | ₩83,925 | ₩85,064 | -1.61% | 294.9만 |
|---|
| 2026.02.13 | ₩84,676 | ₩86,096 | ₩84,033 | ₩85,574 | +1.06% | 325.2만 |
|---|
| 2026.02.12 | ₩87,034 | ₩87,209 | ₩83,296 | ₩84,488 | -2.93% | 505만 |
|---|
| 2026.02.11 | ₩87,771 | ₩88,723 | ₩86,619 | ₩86,632 | -1.30% | 340.2만 |
|---|
| 2026.02.10 | ₩86,672 | ₩88,080 | ₩86,672 | ₩87,865 | +1.38% | 666.3만 |
|---|
| 2026.02.09 | ₩85,949 | ₩86,766 | ₩85,306 | ₩86,659 | +0.83% | 337.5만 |
|---|
| 2026.02.06 | ₩82,344 | ₩87,101 | ₩82,344 | ₩85,614 | +3.97% | 380.2만 |
|---|
| 2026.02.05 | ₩84,689 | ₩84,689 | ₩82,130 | ₩82,773 | -2.26% | 336.3만 |
|---|
| 2026.02.04 | ₩82,853 | ₩85,064 | ₩82,853 | ₩84,528 | +2.02% | 254.8만 |
|---|
| 2026.02.03 | ₩82,451 | ₩83,617 | ₩82,170 | ₩82,800 | +0.42% | 203만 |
|---|
| 2026.02.02 | ₩83,858 | ₩83,858 | ₩82,425 | ₩82,559 | -1.55% | 216.4만 |
|---|
| 2026.01.30 | ₩83,054 | ₩83,644 | ₩82,103 | ₩83,510 | +0.55% | 260만 |
|---|
| 2026.01.29 | ₩82,023 | ₩83,108 | ₩81,634 | ₩82,894 | +1.06% | 262.2만 |
|---|
| 2026.01.28 | ₩83,309 | ₩83,698 | ₩81,219 | ₩81,420 | -2.27% | 240.6만 |
|---|
| 2026.01.27 | ₩83,389 | ₩83,966 | ₩83,068 | ₩83,282 | -0.13% | 332.2만 |
|---|
| 2026.01.26 | ₩83,631 | ₩83,751 | ₩82,384 | ₩83,242 | -0.46% | 258.6만 |
|---|
| 2026.01.23 | ₩81,621 | ₩83,269 | ₩81,339 | ₩83,202 | +1.94% | 278.9만 |
|---|
| 2026.01.22 | ₩82,157 | ₩82,786 | ₩81,245 | ₩81,688 | -0.57% | 254.6만 |
|---|
| 2026.01.21 | ₩81,915 | ₩82,505 | ₩81,446 | ₩82,210 | +0.36% | 212.7만 |
|---|
| 2026.01.20 | ₩82,009 | ₩82,532 | ₩81,178 | ₩81,768 | -0.29% | 186.7만 |
|---|
| 2026.01.16 | ₩81,634 | ₩83,242 | ₩80,817 | ₩83,135 | +1.84% | 217.7만 |
|---|
| 2026.01.15 | ₩82,170 | ₩82,947 | ₩81,862 | ₩81,969 | -0.24% | 173.9만 |
|---|
| 2026.01.14 | ₩80,602 | ₩82,157 | ₩80,602 | ₩82,009 | +1.75% | 208.8만 |
|---|
| 2026.01.13 | ₩80,884 | ₩81,232 | ₩79,195 | ₩80,656 | -0.28% | 193.6만 |
|---|
| 2026.01.12 | ₩81,152 | ₩81,580 | ₩80,508 | ₩80,750 | -0.50% | 316.1만 |
|---|
| 2026.01.09 | ₩83,564 | ₩84,247 | ₩80,549 | ₩80,991 | -3.08% | 277.2만 |
|---|
| 2026.01.08 | ₩82,666 | ₩84,944 | ₩82,666 | ₩84,247 | +1.91% | 166.1만 |
|---|
| 2026.01.07 | ₩83,818 | ₩84,421 | ₩82,947 | ₩83,001 | -0.98% | 500만 |
|---|
| 2026.01.06 | ₩81,299 | ₩83,832 | ₩81,138 | ₩83,631 | +2.87% | 207.2만 |
|---|
| 2026.01.05 | ₩82,492 | ₩82,920 | ₩81,594 | ₩81,634 | -1.04% | 252.5만 |
|---|
| 2026.01.02 | ₩83,510 | ₩83,537 | ₩82,505 | ₩83,121 | -0.47% | 184만 |
|---|
| 2025.12.31 | ₩85,091 | ₩85,292 | ₩84,421 | ₩84,475 | -0.72% | 159.3만 |
|---|
| 2025.12.30 | ₩85,600 | ₩86,029 | ₩84,569 | ₩85,091 | -0.59% | 131.7만 |
|---|
| 2025.12.29 | ₩84,756 | ₩84,837 | ₩84,247 | ₩84,796 | +0.05% | 123.2만 |
|---|
| 2025.12.26 | ₩84,019 | ₩84,609 | ₩83,885 | ₩84,542 | +0.62% | 156.8만 |
|---|
| 2025.12.24 | ₩83,872 | ₩84,408 | ₩83,550 | ₩84,059 | +0.22% | 69.4만 |
|---|
| 2025.12.23 | ₩83,684 | ₩83,684 | ₩82,639 | ₩83,523 | -0.19% | 203.8만 |
|---|
| 2025.12.22 | ₩81,996 | ₩83,778 | ₩81,594 | ₩83,470 | +1.80% | 308.6만 |
|---|
| 2025.12.19 | ₩83,430 | ₩83,430 | ₩82,224 | ₩82,237 | -1.43% | 443.3만 |
|---|
| 2025.12.18 | ₩83,068 | ₩83,939 | ₩82,760 | ₩83,202 | +0.16% | 285.6만 |
|---|
| 2025.12.17 | ₩81,688 | ₩83,443 | ₩81,446 | ₩83,054 | +1.67% | 338.4만 |
|---|
| 2025.12.16 | ₩82,090 | ₩82,143 | ₩81,031 | ₩81,379 | -0.87% | 278만 |
|---|
| 2025.12.15 | ₩81,942 | ₩82,130 | ₩81,379 | ₩81,875 | -0.08% | 202만 |
|---|
| 2025.12.12 | ₩81,607 | ₩82,036 | ₩81,219 | ₩81,674 | +0.08% | 195.3만 |
|---|
| 2025.12.11 | ₩81,554 | ₩82,264 | ₩80,964 | ₩81,245 | -0.38% | 218.9만 |
|---|
| 2025.12.10 | ₩80,495 | ₩81,902 | ₩80,495 | ₩81,299 | +1.00% | 267만 |
|---|
| 2025.12.09 | ₩81,621 | ₩82,331 | ₩80,415 | ₩80,468 | -1.41% | 195.5만 |
|---|
| 2025.12.08 | ₩82,023 | ₩82,076 | ₩80,428 | ₩81,205 | -1.00% | 254만 |
|---|
| 2025.12.05 | ₩82,250 | ₩82,867 | ₩81,714 | ₩81,822 | -0.52% | 221.4만 |
|---|
| 2025.12.04 | ₩82,947 | ₩83,644 | ₩82,411 | ₩82,559 | -0.47% | 279.6만 |
|---|
| 2025.12.03 | ₩82,907 | ₩83,483 | ₩82,773 | ₩83,121 | +0.26% | 230만 |
|---|
| 2025.12.02 | ₩82,626 | ₩83,296 | ₩81,875 | ₩83,054 | +0.52% | 186.7만 |
|---|
| 2025.12.01 | ₩82,116 | ₩83,255 | ₩81,768 | ₩82,331 | +0.26% | 196.4만 |
|---|
| 2025.11.28 | ₩82,411 | ₩83,135 | ₩82,344 | ₩82,746 | +0.41% | 94.2만 |
|---|
| 2025.11.26 | ₩81,594 | ₩83,014 | ₩81,527 | ₩82,518 | +1.13% | 218.7만 |
|---|
| 2025.11.25 | ₩81,500 | ₩82,599 | ₩81,446 | ₩81,875 | +0.46% | 193.3만 |
|---|
| 2025.11.24 | ₩80,750 | ₩81,621 | ₩80,348 | ₩81,138 | +0.48% | 326.5만 |
|---|
| 2025.11.21 | ₩79,611 | ₩81,554 | ₩79,584 | ₩81,138 | +1.92% | 294.8만 |
|---|
| 2025.11.20 | ₩79,570 | ₩80,321 | ₩79,061 | ₩79,276 | -0.37% | 172.6만 |
|---|
| 2025.11.19 | ₩79,262 | ₩79,343 | ₩78,606 | ₩78,981 | -0.36% | 193.2만 |
|---|
| 2025.11.18 | ₩79,168 | ₩79,771 | ₩78,793 | ₩79,302 | +0.17% | 193.3만 |
|---|
| 2025.11.17 | ₩79,946 | ₩80,026 | ₩78,860 | ₩79,128 | -1.02% | 192.3만 |
|---|
| 2025.11.14 | ₩79,905 | ₩80,428 | ₩79,396 | ₩79,624 | -0.35% | 192.4만 |
|---|
| 2025.11.13 | ₩79,276 | ₩80,160 | ₩79,142 | ₩79,436 | +0.20% | 230.6만 |
|---|
| 2025.11.12 | ₩80,495 | ₩81,165 | ₩79,825 | ₩79,892 | -0.75% | 195.6만 |
|---|
| 2025.11.11 | ₩80,200 | ₩81,165 | ₩79,879 | ₩81,058 | +1.07% | 198.7만 |
|---|
| 2025.11.10 | ₩79,905 | ₩80,080 | ₩78,780 | ₩79,745 | -0.20% | 200.4만 |
|---|
| 2025.11.07 | ₩79,101 | ₩80,120 | ₩78,914 | ₩80,013 | +1.15% | 235.2만 |
|---|
| 2025.11.06 | ₩79,999 | ₩80,267 | ₩78,592 | ₩78,659 | -1.68% | 246.7만 |
|---|
| 2025.11.05 | ₩79,972 | ₩80,294 | ₩78,793 | ₩80,093 | +0.15% | 299.8만 |
|---|
| 2025.11.04 | ₩78,967 | ₩79,678 | ₩78,351 | ₩79,570 | +0.76% | 378.3만 |
|---|
| 2025.11.03 | ₩78,740 | ₩80,482 | ₩78,230 | ₩79,168 | +0.54% | 353만 |
|---|
| 2025.10.31 | ₩80,549 | ₩81,339 | ₩79,611 | ₩79,651 | -1.11% | 366.9만 |
|---|
| 2025.10.30 | ₩79,061 | ₩81,071 | ₩78,525 | ₩80,817 | +2.22% | 454.6만 |
|---|
| 2025.10.29 | ₩80,267 | ₩81,339 | ₩78,405 | ₩78,941 | -1.65% | 632만 |
|---|
| 2025.10.28 | ₩84,475 | ₩85,131 | ₩82,331 | ₩82,358 | -2.51% | 232.4만 |
|---|
| 2025.10.27 | ₩84,890 | ₩85,105 | ₩83,872 | ₩84,837 | -0.06% | 216.1만 |
|---|
| 2025.10.24 | ₩85,386 | ₩85,466 | ₩84,649 | ₩84,984 | -0.47% | 246.3만 |
|---|
| 2025.10.23 | ₩85,614 | ₩85,681 | ₩84,180 | ₩84,863 | -0.88% | 174.2만 |
|---|
| 2025.10.22 | ₩84,542 | ₩85,614 | ₩83,845 | ₩85,413 | +1.03% | 275.8만 |
|---|
| 2025.10.21 | ₩83,912 | ₩85,078 | ₩83,577 | ₩84,180 | +0.32% | 233.6만 |
|---|
| 2025.10.20 | ₩83,912 | ₩84,394 | ₩83,363 | ₩83,550 | -0.43% | 255.9만 |
|---|
| 2025.10.17 | ₩82,585 | ₩83,456 | ₩82,264 | ₩83,363 | +0.94% | 507.4만 |
|---|
| 2025.10.16 | ₩83,483 | ₩83,483 | ₩81,956 | ₩82,411 | -1.28% | 488.1만 |
|---|
| 2025.10.15 | ₩83,671 | ₩84,234 | ₩82,800 | ₩83,202 | -0.56% | 207.3만 |
|---|
| 2025.10.14 | ₩83,028 | ₩83,550 | ₩82,706 | ₩83,483 | +0.55% | 138.3만 |
|---|
| 2025.10.13 | ₩82,532 | ₩83,255 | ₩82,291 | ₩83,095 | +0.68% | 146만 |
|---|
| 2025.10.10 | ₩83,229 | ₩83,751 | ₩81,862 | ₩82,639 | -0.71% | 164.5만 |
|---|