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 | ₩80,700 | ₩82,011 | ₩80,071 | ₩81,797 | +1.36% | 372.6만 |
| 2026.10.08 | ₩79,215 | ₩80,539 | ₩78,988 | ₩80,218 | +1.27% | 672.7만 |
| 2026.10.07 | ₩80,914 | ₩80,981 | ₩79,282 | ₩79,296 | -2.00% | 402.9만 |
| 2026.10.06 | ₩80,018 | ₩81,489 | ₩80,018 | ₩80,740 | +0.90% | 408.2만 |
| 2026.10.05 | ₩78,426 | ₩80,473 | ₩78,426 | ₩80,366 | +2.47% | 667.5만 |
| 2026.10.02 | ₩80,660 | ₩80,981 | ₩79,523 | ₩79,964 | -0.86% | 650만 |
| 2026.10.01 | ₩80,874 | ₩81,008 | ₩79,790 | ₩80,473 | -0.50% | 469.9만 |
| 2026.09.30 | ₩82,037 | ₩82,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,262 |
| -0.95% |
| 477.9만 |
| 2026.09.29 | ₩81,556 | ₩82,439 | ₩81,155 | ₩82,051 | +0.61% | 367.4만 |
|---|
| 2026.09.28 | ₩82,238 | ₩82,612 | ₩80,981 | ₩82,077 | -0.20% | 517.5만 |
|---|
| 2026.09.25 | ₩81,609 | ₩82,532 | ₩80,994 | ₩82,265 | +0.80% | 447.7만 |
|---|
| 2026.09.24 | ₩82,011 | ₩82,492 | ₩81,088 | ₩81,649 | -0.44% | 419.9만 |
|---|
| 2026.09.23 | ₩83,468 | ₩83,696 | ₩81,690 | ₩81,970 | -1.79% | 619.8만 |
|---|
| 2026.09.22 | ₩81,770 | ₩83,549 | ₩81,636 | ₩83,388 | +1.98% | 713.6만 |
|---|
| 2026.09.21 | ₩82,037 | ₩82,599 | ₩81,235 | ₩82,064 | +0.03% | 437.1만 |
|---|
| 2026.09.18 | ₩83,081 | ₩83,602 | ₩81,703 | ₩81,877 | -1.45% | 1537.8만 |
|---|
| 2026.09.17 | ₩84,445 | ₩85,207 | ₩83,990 | ₩84,271 | -0.21% | 504.7만 |
|---|
| 2026.09.16 | ₩87,507 | ₩87,949 | ₩84,231 | ₩84,244 | -3.73% | 791.2만 |
|---|
| 2026.09.15 | ₩88,470 | ₩88,470 | ₩87,079 | ₩87,775 | -0.79% | 710.4만 |
|---|
| 2026.09.14 | ₩87,293 | ₩88,872 | ₩87,293 | ₩88,698 | +1.61% | 616.4만 |
|---|
| 2026.09.11 | ₩87,521 | ₩88,203 | ₩87,240 | ₩87,655 | +0.15% | 672.6만 |
|---|
| 2026.09.10 | ₩87,374 | ₩87,681 | ₩86,397 | ₩86,959 | -0.47% | 828.6만 |
|---|
| 2026.09.09 | ₩88,577 | ₩88,724 | ₩86,571 | ₩86,906 | -1.89% | 720만 |
|---|
| 2026.09.08 | ₩87,935 | ₩88,617 | ₩87,400 | ₩88,524 | +0.67% | 643.9만 |
|---|
| 2026.09.04 | ₩86,692 | ₩88,136 | ₩86,518 | ₩87,400 | +0.82% | 649.6만 |
|---|
| 2026.09.03 | ₩87,775 | ₩87,895 | ₩86,197 | ₩86,879 | -1.02% | 364.2만 |
|---|
| 2026.09.02 | ₩87,708 | ₩87,762 | ₩85,929 | ₩86,812 | -1.02% | 437.9만 |
|---|
| 2026.09.01 | ₩86,932 | ₩87,868 | ₩86,865 | ₩87,307 | +0.43% | 555.7만 |
|---|
| 2026.08.31 | ₩87,307 | ₩87,655 | ₩86,451 | ₩87,120 | -0.21% | 627.9만 |
|---|
| 2026.08.28 | ₩88,123 | ₩88,403 | ₩87,039 | ₩87,655 | -0.53% | 475만 |
|---|
| 2026.08.27 | ₩88,698 | ₩89,955 | ₩87,574 | ₩87,601 | -1.24% | 431.1만 |
|---|
| 2026.08.26 | ₩90,450 | ₩90,637 | ₩89,366 | ₩89,380 | -1.18% | 495.4만 |
|---|
| 2026.08.25 | ₩90,971 | ₩91,373 | ₩90,048 | ₩90,436 | -0.59% | 578.8만 |
|---|
| 2026.08.24 | ₩90,089 | ₩91,774 | ₩90,089 | ₩91,132 | +1.16% | 626.8만 |
|---|
| 2026.08.21 | ₩87,307 | ₩89,487 | ₩87,307 | ₩89,326 | +2.31% | 716.3만 |
|---|
| 2026.08.20 | ₩87,374 | ₩88,270 | ₩86,558 | ₩87,120 | -0.29% | 433만 |
|---|
| 2026.08.19 | ₩85,956 | ₩86,919 | ₩85,167 | ₩86,063 | +0.12% | 613.2만 |
|---|
| 2026.08.18 | ₩85,809 | ₩86,999 | ₩85,180 | ₩85,635 | -0.20% | 638.5만 |
|---|
| 2026.08.17 | ₩88,216 | ₩88,403 | ₩84,605 | ₩85,140 | -3.49% | 1744.3만 |
|---|
| 2026.08.14 | ₩88,444 | ₩88,872 | ₩87,481 | ₩88,230 | -0.24% | 732.3만 |
|---|
| 2026.08.13 | ₩87,053 | ₩89,139 | ₩86,598 | ₩88,230 | +1.35% | 415.4만 |
|---|
| 2026.08.12 | ₩86,986 | ₩87,293 | ₩85,996 | ₩86,157 | -0.95% | 704.3만 |
|---|
| 2026.08.11 | ₩87,721 | ₩88,189 | ₩86,986 | ₩87,053 | -0.76% | 228.4만 |
|---|
| 2026.08.10 | ₩88,979 | ₩89,152 | ₩87,601 | ₩88,042 | -1.05% | 187.6만 |
|---|
| 2026.08.07 | ₩88,938 | ₩90,196 | ₩88,617 | ₩89,701 | +0.86% | 213.6만 |
|---|
| 2026.08.06 | ₩90,610 | ₩91,627 | ₩88,885 | ₩89,206 | -1.55% | 190.1만 |
|---|
| 2026.08.05 | ₩90,757 | ₩91,199 | ₩90,022 | ₩90,597 | -0.18% | 240만 |
|---|
| 2026.08.04 | ₩89,888 | ₩90,704 | ₩89,259 | ₩90,530 | +0.71% | 220.2만 |
|---|
| 2026.08.03 | ₩88,564 | ₩90,490 | ₩88,497 | ₩90,369 | +2.04% | 264만 |
|---|
| 2026.07.31 | ₩89,514 | ₩89,834 | ₩88,658 | ₩88,872 | -0.72% | 390.5만 |
|---|
| 2026.07.30 | ₩91,252 | ₩92,911 | ₩89,112 | ₩89,768 | -1.63% | 257.9만 |
|---|
| 2026.07.29 | ₩91,760 | ₩92,242 | ₩91,306 | ₩92,081 | +0.35% | 282.4만 |
|---|
| 2026.07.28 | ₩90,664 | ₩91,787 | ₩90,102 | ₩91,065 | +0.44% | 445.4만 |
|---|
| 2026.07.27 | ₩90,383 | ₩91,132 | ₩89,888 | ₩89,928 | -0.50% | 335.3만 |
|---|
| 2026.07.24 | ₩91,533 | ₩92,255 | ₩90,249 | ₩90,757 | -0.85% | 506.6만 |
|---|
| 2026.07.23 | ₩92,282 | ₩92,670 | ₩90,878 | ₩91,319 | -1.04% | 528.5만 |
|---|
| 2026.07.22 | ₩91,760 | ₩91,961 | ₩90,878 | ₩91,332 | -0.47% | 286.9만 |
|---|
| 2026.07.21 | ₩91,894 | ₩92,095 | ₩91,199 | ₩91,332 | -0.61% | 264.2만 |
|---|
| 2026.07.20 | ₩92,282 | ₩92,710 | ₩91,694 | ₩92,015 | -0.29% | 221.4만 |
|---|
| 2026.07.17 | ₩93,940 | ₩94,622 | ₩91,694 | ₩92,282 | -1.77% | 232.2만 |
|---|
| 2026.07.16 | ₩91,600 | ₩93,793 | ₩91,600 | ₩93,619 | +2.20% | 218.8만 |
|---|
| 2026.07.15 | ₩92,509 | ₩92,804 | ₩91,078 | ₩91,292 | -1.32% | 235.1만 |
|---|
| 2026.07.14 | ₩93,191 | ₩93,232 | ₩91,841 | ₩91,908 | -1.38% | 294.3만 |
|---|
| 2026.07.13 | ₩92,362 | ₩93,767 | ₩92,362 | ₩93,245 | +0.96% | 230만 |
|---|
| 2026.07.10 | ₩91,667 | ₩92,309 | ₩91,011 | ₩91,867 | +0.22% | 238.1만 |
|---|
| 2026.07.09 | ₩91,747 | ₩92,148 | ₩90,904 | ₩91,065 | -0.74% | 228.6만 |
|---|
| 2026.07.08 | ₩93,446 | ₩93,526 | ₩91,252 | ₩91,359 | -2.23% | 284.1만 |
|---|
| 2026.07.07 | ₩94,288 | ₩95,626 | ₩93,646 | ₩93,820 | -0.50% | 251.8만 |
|---|
| 2026.07.06 | ₩93,365 | ₩93,874 | ₩92,590 | ₩93,526 | +0.17% | 234.3만 |
|---|
| 2026.07.02 | ₩92,015 | ₩93,392 | ₩91,801 | ₩93,392 | +1.50% | 253.5만 |
|---|
| 2026.07.01 | ₩91,145 | ₩92,937 | ₩91,145 | ₩91,787 | +0.70% | 285.2만 |
|---|
| 2026.06.30 | ₩90,249 | ₩91,560 | ₩89,754 | ₩90,851 | +0.67% | 398.8만 |
|---|
| 2026.06.29 | ₩90,249 | ₩91,413 | ₩90,022 | ₩91,399 | +1.27% | 292.2만 |
|---|
| 2026.06.26 | ₩90,463 | ₩91,653 | ₩90,155 | ₩91,453 | +1.09% | 339.2만 |
|---|
| 2026.06.25 | ₩89,045 | ₩90,436 | ₩88,979 | ₩89,834 | +0.89% | 201.2만 |
|---|
| 2026.06.24 | ₩88,149 | ₩88,845 | ₩87,735 | ₩88,564 | +0.47% | 291.9만 |
|---|
| 2026.06.23 | ₩87,120 | ₩88,056 | ₩86,732 | ₩87,868 | +0.86% | 318.8만 |
|---|
| 2026.06.22 | ₩85,582 | ₩87,093 | ₩85,087 | ₩86,571 | +1.16% | 281.2만 |
|---|
| 2026.06.18 | ₩87,561 | ₩87,561 | ₩85,341 | ₩85,715 | -2.11% | 577.7만 |
|---|
| 2026.06.17 | ₩88,831 | ₩89,019 | ₩86,050 | ₩86,437 | -2.69% | 355.6만 |
|---|
| 2026.06.16 | ₩88,537 | ₩89,714 | ₩88,430 | ₩88,805 | +0.30% | 255.2만 |
|---|
| 2026.06.15 | ₩89,821 | ₩90,517 | ₩88,216 | ₩88,510 | -1.46% | 491.6만 |
|---|
| 2026.06.12 | ₩89,674 | ₩90,075 | ₩89,273 | ₩90,062 | +0.43% | 231.6만 |
|---|
| 2026.06.11 | ₩90,610 | ₩91,025 | ₩89,019 | ₩89,139 | -1.62% | 297.1만 |
|---|
| 2026.06.10 | ₩90,797 | ₩91,252 | ₩89,982 | ₩90,423 | -0.41% | 395.2만 |
|---|
| 2026.06.09 | ₩89,728 | ₩91,011 | ₩89,206 | ₩90,757 | +1.15% | 320.9만 |
|---|
| 2026.06.08 | ₩92,322 | ₩92,322 | ₩89,714 | ₩90,062 | -2.45% | 265.2만 |
|---|
| 2026.06.05 | ₩90,450 | ₩91,948 | ₩90,423 | ₩91,199 | +0.83% | 216만 |
|---|
| 2026.06.04 | ₩89,647 | ₩90,864 | ₩89,193 | ₩90,811 | +1.30% | 284.1만 |
|---|
| 2026.06.03 | ₩88,136 | ₩89,152 | ₩88,109 | ₩88,457 | +0.36% | 274.4만 |
|---|
| 2026.06.02 | ₩88,136 | ₩88,617 | ₩87,374 | ₩88,551 | +0.47% | 356.2만 |
|---|
| 2026.06.01 | ₩87,307 | ₩89,514 | ₩87,307 | ₩88,016 | +0.81% | 393.4만 |
|---|
| 2026.05.29 | ₩88,082 | ₩88,082 | ₩86,611 | ₩87,534 | -0.62% | 807.8만 |
|---|
| 2026.05.28 | ₩89,059 | ₩89,420 | ₩88,537 | ₩88,617 | -0.50% | 242만 |
|---|
| 2026.05.27 | ₩89,099 | ₩90,303 | ₩88,765 | ₩89,112 | +0.02% | 328.4만 |
|---|
| 2026.05.26 | ₩88,363 | ₩89,300 | ₩88,109 | ₩88,444 | +0.09% | 205만 |
|---|
| 2026.05.22 | ₩87,828 | ₩89,059 | ₩87,681 | ₩88,537 | +0.81% | 203.5만 |
|---|
| 2026.05.21 | ₩87,935 | ₩88,417 | ₩85,769 | ₩87,949 | +0.02% | 463.8만 |
|---|
| 2026.05.20 | ₩87,588 | ₩88,952 | ₩87,120 | ₩88,644 | +1.21% | 210.5만 |
|---|
| 2026.05.19 | ₩87,146 | ₩88,189 | ₩86,558 | ₩87,922 | +0.89% | 350.1만 |
|---|
| 2026.05.18 | ₩85,582 | ₩87,561 | ₩85,582 | ₩87,507 | +2.25% | 182.1만 |
|---|
| 2026.05.15 | ₩87,574 | ₩87,574 | ₩85,421 | ₩85,434 | -2.44% | 214.7만 |
|---|
| 2026.05.14 | ₩88,537 | ₩88,537 | ₩86,959 | ₩86,959 | -1.78% | 271.7만 |
|---|
| 2026.05.13 | ₩87,614 | ₩88,283 | ₩87,106 | ₩88,042 | +0.49% | 291.7만 |
|---|
| 2026.05.12 | ₩88,765 | ₩88,805 | ₩87,320 | ₩88,123 | -0.72% | 430.7만 |
|---|
| 2026.05.11 | ₩88,136 | ₩88,604 | ₩87,775 | ₩88,510 | +0.42% | 205.2만 |
|---|
| 2026.05.08 | ₩88,123 | ₩88,350 | ₩87,481 | ₩87,655 | -0.53% | 177.2만 |
|---|
| 2026.05.07 | ₩88,457 | ₩88,925 | ₩87,975 | ₩88,082 | -0.42% | 392.4만 |
|---|
| 2026.05.06 | ₩89,219 | ₩89,420 | ₩88,350 | ₩88,484 | -0.82% | 280.1만 |
|---|
| 2026.05.05 | ₩87,935 | ₩89,540 | ₩87,120 | ₩88,604 | +0.76% | 273.3만 |
|---|
| 2026.05.04 | ₩86,799 | ₩88,042 | ₩86,277 | ₩87,253 | +0.52% | 219.3만 |
|---|
| 2026.05.01 | ₩87,548 | ₩88,644 | ₩86,678 | ₩87,160 | -0.44% | 233.4만 |
|---|
| 2026.04.30 | ₩87,548 | ₩88,042 | ₩86,825 | ₩87,441 | -0.12% | 359.5만 |
|---|
| 2026.04.29 | ₩85,996 | ₩88,938 | ₩85,876 | ₩87,507 | +1.76% | 554.4만 |
|---|
| 2026.04.28 | ₩83,776 | ₩87,293 | ₩83,709 | ₩87,133 | +4.01% | 376.4만 |
|---|
| 2026.04.27 | ₩83,188 | ₩84,084 | ₩83,188 | ₩83,348 | +0.19% | 254.7만 |
|---|
| 2026.04.24 | ₩83,803 | ₩83,803 | ₩82,840 | ₩83,268 | -0.64% | 226.9만 |
|---|
| 2026.04.23 | ₩82,719 | ₩84,043 | ₩82,719 | ₩83,789 | +1.29% | 269.6만 |
|---|
| 2026.04.22 | ₩82,853 | ₩83,375 | ₩82,024 | ₩82,519 | -0.40% | 238.8만 |
|---|
| 2026.04.21 | ₩84,685 | ₩84,819 | ₩82,719 | ₩82,719 | -2.32% | 251.1만 |
|---|
| 2026.04.20 | ₩83,402 | ₩84,886 | ₩83,335 | ₩84,833 | +1.72% | 208.3만 |
|---|
| 2026.04.17 | ₩81,609 | ₩84,244 | ₩81,288 | ₩83,829 | +2.72% | 340.9만 |
|---|
| 2026.04.16 | ₩81,850 | ₩82,519 | ₩80,700 | ₩80,901 | -1.16% | 245.8만 |
|---|
| 2026.04.15 | ₩82,064 | ₩82,305 | ₩81,342 | ₩81,984 | -0.10% | 269.4만 |
|---|
| 2026.04.14 | ₩81,195 | ₩82,332 | ₩81,048 | ₩82,064 | +1.07% | 259.5만 |
|---|
| 2026.04.13 | ₩81,502 | ₩81,529 | ₩80,192 | ₩81,288 | -0.26% | 192.4만 |
|---|
| 2026.04.10 | ₩80,914 | ₩81,970 | ₩80,740 | ₩81,770 | +1.06% | 246.2만 |
|---|
| 2026.04.09 | ₩80,780 | ₩81,649 | ₩80,713 | ₩80,860 | +0.10% | 152.2만 |
|---|
| 2026.04.08 | ₩81,382 | ₩81,957 | ₩80,901 | ₩81,315 | -0.08% | 226.5만 |
|---|
| 2026.04.07 | ₩80,459 | ₩81,436 | ₩80,325 | ₩80,526 | +0.08% | 228.8만 |
|---|
| 2026.04.06 | ₩80,459 | ₩81,101 | ₩79,978 | ₩80,325 | -0.17% | 209.8만 |
|---|
| 2026.04.02 | ₩79,657 | ₩80,967 | ₩79,229 | ₩80,606 | +1.19% | 175.1만 |
|---|
| 2026.04.01 | ₩78,948 | ₩79,938 | ₩78,814 | ₩79,643 | +0.88% | 216.9만 |
|---|
| 2026.03.31 | ₩79,416 | ₩79,804 | ₩78,279 | ₩79,108 | -0.39% | 337만 |
|---|
| 2026.03.30 | ₩78,186 | ₩79,175 | ₩77,677 | ₩78,346 | +0.21% | 253.2만 |
|---|
| 2026.03.27 | ₩79,443 | ₩79,724 | ₩78,239 | ₩78,573 | -1.09% | 233.4만 |
|---|
| 2026.03.26 | ₩78,400 | ₩79,831 | ₩78,333 | ₩79,590 | +1.52% | 329.9만 |
|---|
| 2026.03.25 | ₩78,600 | ₩79,202 | ₩77,918 | ₩78,186 | -0.53% | 238.1만 |
|---|
| 2026.03.24 | ₩77,838 | ₩79,122 | ₩77,370 | ₩78,466 | +0.81% | 271.6만 |
|---|
| 2026.03.23 | ₩78,908 | ₩79,282 | ₩77,918 | ₩78,119 | -1.00% | 271.6만 |
|---|
| 2026.03.20 | ₩79,336 | ₩79,590 | ₩76,995 | ₩77,544 | -2.26% | 411.3만 |
|---|
| 2026.03.19 | ₩79,670 | ₩80,339 | ₩79,095 | ₩79,322 | -0.44% | 203.2만 |
|---|
| 2026.03.18 | ₩80,887 | ₩81,021 | ₩79,643 | ₩80,045 | -1.04% | 251.6만 |
|---|
| 2026.03.17 | ₩81,074 | ₩81,917 | ₩80,834 | ₩81,609 | +0.66% | 210.7만 |
|---|
| 2026.03.16 | ₩80,981 | ₩81,235 | ₩80,299 | ₩80,325 | -0.81% | 205만 |
|---|
| 2026.03.13 | ₩81,583 | ₩82,358 | ₩79,884 | ₩80,232 | -1.66% | 183만 |
|---|
| 2026.03.12 | ₩80,018 | ₩81,609 | ₩79,683 | ₩80,606 | +0.74% | 209.3만 |
|---|
| 2026.03.11 | ₩81,823 | ₩81,823 | ₩79,416 | ₩80,459 | -1.67% | 275.8만 |
|---|
| 2026.03.10 | ₩82,693 | ₩83,375 | ₩81,355 | ₩82,225 | -0.57% | 220.3만 |
|---|
| 2026.03.09 | ₩83,040 | ₩83,615 | ₩81,516 | ₩83,161 | +0.14% | 241.6만 |
|---|
| 2026.03.06 | ₩83,482 | ₩84,030 | ₩82,305 | ₩83,883 | +0.48% | 186.4만 |
|---|
| 2026.03.05 | ₩83,201 | ₩84,578 | ₩82,893 | ₩84,405 | +1.45% | 273.4만 |
|---|
| 2026.03.04 | ₩83,415 | ₩84,231 | ₩82,867 | ₩83,963 | +0.66% | 167.7만 |
|---|
| 2026.03.03 | ₩83,428 | ₩84,512 | ₩82,358 | ₩83,883 | +0.55% | 171.4만 |
|---|
| 2026.03.02 | ₩84,538 | ₩85,100 | ₩83,669 | ₩84,431 | -0.13% | 248.9만 |
|---|
| 2026.02.27 | ₩85,234 | ₩85,461 | ₩83,923 | ₩84,538 | -0.82% | 337.8만 |
|---|
| 2026.02.26 | ₩85,087 | ₩86,210 | ₩84,766 | ₩85,755 | +0.79% | 228.8만 |
|---|
| 2026.02.25 | ₩84,926 | ₩85,448 | ₩83,990 | ₩84,792 | -0.16% | 210.1만 |
|---|
| 2026.02.24 | ₩84,498 | ₩85,475 | ₩83,816 | ₩85,006 | +0.60% | 200.2만 |
|---|
| 2026.02.23 | ₩84,378 | ₩85,555 | ₩83,589 | ₩84,685 | +0.36% | 382.2만 |
|---|
| 2026.02.20 | ₩84,712 | ₩85,020 | ₩83,656 | ₩83,722 | -1.17% | 398.9만 |
|---|
| 2026.02.19 | ₩84,418 | ₩85,555 | ₩83,535 | ₩84,324 | -0.11% | 181.2만 |
|---|
| 2026.02.18 | ₩84,886 | ₩85,501 | ₩84,378 | ₩85,047 | +0.19% | 187.3만 |
|---|
| 2026.02.17 | ₩86,290 | ₩87,079 | ₩83,763 | ₩84,899 | -1.61% | 294.9만 |
|---|
| 2026.02.13 | ₩84,512 | ₩85,929 | ₩83,870 | ₩85,408 | +1.06% | 325.2만 |
|---|
| 2026.02.12 | ₩86,865 | ₩87,039 | ₩83,134 | ₩84,324 | -2.93% | 505만 |
|---|
| 2026.02.11 | ₩87,601 | ₩88,551 | ₩86,451 | ₩86,464 | -1.30% | 340.2만 |
|---|
| 2026.02.10 | ₩86,504 | ₩87,909 | ₩86,504 | ₩87,695 | +1.38% | 666.3만 |
|---|
| 2026.02.09 | ₩85,782 | ₩86,598 | ₩85,140 | ₩86,491 | +0.83% | 337.5만 |
|---|
| 2026.02.06 | ₩82,184 | ₩86,932 | ₩82,184 | ₩85,448 | +3.97% | 380.2만 |
|---|
| 2026.02.05 | ₩84,525 | ₩84,525 | ₩81,970 | ₩82,612 | -2.26% | 336.3만 |
|---|
| 2026.02.04 | ₩82,693 | ₩84,899 | ₩82,693 | ₩84,364 | +2.02% | 254.8만 |
|---|
| 2026.02.03 | ₩82,291 | ₩83,455 | ₩82,011 | ₩82,639 | +0.42% | 203만 |
|---|
| 2026.02.02 | ₩83,696 | ₩83,696 | ₩82,265 | ₩82,398 | -1.55% | 216.4만 |
|---|
| 2026.01.30 | ₩82,893 | ₩83,482 | ₩81,944 | ₩83,348 | +0.55% | 260만 |
|---|
| 2026.01.29 | ₩81,863 | ₩82,947 | ₩81,476 | ₩82,733 | +1.06% | 262.2만 |
|---|
| 2026.01.28 | ₩83,147 | ₩83,535 | ₩81,061 | ₩81,262 | -2.27% | 240.6만 |
|---|
| 2026.01.27 | ₩83,228 | ₩83,803 | ₩82,907 | ₩83,121 | -0.13% | 332.2만 |
|---|
| 2026.01.26 | ₩83,468 | ₩83,589 | ₩82,225 | ₩83,081 | -0.46% | 258.6만 |
|---|
| 2026.01.23 | ₩81,462 | ₩83,107 | ₩81,181 | ₩83,040 | +1.94% | 278.9만 |
|---|
| 2026.01.22 | ₩81,997 | ₩82,626 | ₩81,088 | ₩81,529 | -0.57% | 254.6만 |
|---|
| 2026.01.21 | ₩81,756 | ₩82,345 | ₩81,288 | ₩82,051 | +0.36% | 212.7만 |
|---|
| 2026.01.20 | ₩81,850 | ₩82,372 | ₩81,021 | ₩81,609 | -0.29% | 186.7만 |
|---|
| 2026.01.16 | ₩81,476 | ₩83,081 | ₩80,660 | ₩82,974 | +1.84% | 217.7만 |
|---|
| 2026.01.15 | ₩82,011 | ₩82,786 | ₩81,703 | ₩81,810 | -0.24% | 173.9만 |
|---|
| 2026.01.14 | ₩80,446 | ₩81,997 | ₩80,446 | ₩81,850 | +1.75% | 208.8만 |
|---|
| 2026.01.13 | ₩80,727 | ₩81,074 | ₩79,042 | ₩80,499 | -0.28% | 193.6만 |
|---|
| 2026.01.12 | ₩80,994 | ₩81,422 | ₩80,352 | ₩80,593 | -0.50% | 316.1만 |
|---|
| 2026.01.09 | ₩83,402 | ₩84,084 | ₩80,392 | ₩80,834 | -3.08% | 277.2만 |
|---|
| 2026.01.08 | ₩82,505 | ₩84,779 | ₩82,505 | ₩84,084 | +1.91% | 166.1만 |
|---|
| 2026.01.07 | ₩83,656 | ₩84,257 | ₩82,786 | ₩82,840 | -0.98% | 500만 |
|---|
| 2026.01.06 | ₩81,141 | ₩83,669 | ₩80,981 | ₩83,468 | +2.87% | 207.2만 |
|---|
| 2026.01.05 | ₩82,332 | ₩82,760 | ₩81,436 | ₩81,476 | -1.04% | 252.5만 |
|---|
| 2026.01.02 | ₩83,348 | ₩83,375 | ₩82,345 | ₩82,960 | -0.47% | 184만 |
|---|
| 2025.12.31 | ₩84,926 | ₩85,127 | ₩84,257 | ₩84,311 | -0.72% | 159.3만 |
|---|
| 2025.12.30 | ₩85,434 | ₩85,862 | ₩84,405 | ₩84,926 | -0.59% | 131.7만 |
|---|
| 2025.12.29 | ₩84,592 | ₩84,672 | ₩84,084 | ₩84,632 | +0.05% | 123.2만 |
|---|
| 2025.12.26 | ₩83,856 | ₩84,445 | ₩83,722 | ₩84,378 | +0.62% | 156.8만 |
|---|
| 2025.12.24 | ₩83,709 | ₩84,244 | ₩83,388 | ₩83,896 | +0.22% | 69.4만 |
|---|
| 2025.12.23 | ₩83,522 | ₩83,522 | ₩82,479 | ₩83,361 | -0.19% | 203.8만 |
|---|
| 2025.12.22 | ₩81,837 | ₩83,615 | ₩81,436 | ₩83,308 | +1.80% | 308.6만 |
|---|
| 2025.12.19 | ₩83,268 | ₩83,268 | ₩82,064 | ₩82,077 | -1.43% | 443.3만 |
|---|
| 2025.12.18 | ₩82,907 | ₩83,776 | ₩82,599 | ₩83,040 | +0.16% | 285.6만 |
|---|
| 2025.12.17 | ₩81,529 | ₩83,281 | ₩81,288 | ₩82,893 | +1.67% | 338.4만 |
|---|
| 2025.12.16 | ₩81,930 | ₩81,984 | ₩80,874 | ₩81,222 | -0.87% | 278만 |
|---|
| 2025.12.15 | ₩81,783 | ₩81,970 | ₩81,222 | ₩81,716 | -0.08% | 202만 |
|---|
| 2025.12.12 | ₩81,449 | ₩81,877 | ₩81,061 | ₩81,516 | +0.08% | 195.3만 |
|---|
| 2025.12.11 | ₩81,395 | ₩82,104 | ₩80,807 | ₩81,088 | -0.38% | 218.9만 |
|---|
| 2025.12.10 | ₩80,339 | ₩81,743 | ₩80,339 | ₩81,141 | +1.00% | 267만 |
|---|
| 2025.12.09 | ₩81,462 | ₩82,171 | ₩80,259 | ₩80,312 | -1.41% | 195.5만 |
|---|
| 2025.12.08 | ₩81,863 | ₩81,917 | ₩80,272 | ₩81,048 | -1.00% | 254만 |
|---|
| 2025.12.05 | ₩82,091 | ₩82,706 | ₩81,556 | ₩81,663 | -0.52% | 221.4만 |
|---|
| 2025.12.04 | ₩82,786 | ₩83,482 | ₩82,251 | ₩82,398 | -0.47% | 279.6만 |
|---|
| 2025.12.03 | ₩82,746 | ₩83,321 | ₩82,612 | ₩82,960 | +0.26% | 230만 |
|---|
| 2025.12.02 | ₩82,465 | ₩83,134 | ₩81,716 | ₩82,893 | +0.52% | 186.7만 |
|---|
| 2025.12.01 | ₩81,957 | ₩83,094 | ₩81,609 | ₩82,171 | +0.26% | 196.4만 |
|---|
| 2025.11.28 | ₩82,251 | ₩82,974 | ₩82,184 | ₩82,586 | +0.41% | 94.2만 |
|---|
| 2025.11.26 | ₩81,436 | ₩82,853 | ₩81,369 | ₩82,358 | +1.13% | 218.7만 |
|---|
| 2025.11.25 | ₩81,342 | ₩82,439 | ₩81,288 | ₩81,716 | +0.46% | 193.3만 |
|---|
| 2025.11.24 | ₩80,593 | ₩81,462 | ₩80,192 | ₩80,981 | +0.48% | 326.5만 |
|---|
| 2025.11.21 | ₩79,456 | ₩81,395 | ₩79,429 | ₩80,981 | +1.92% | 294.8만 |
|---|
| 2025.11.20 | ₩79,416 | ₩80,165 | ₩78,908 | ₩79,122 | -0.37% | 172.6만 |
|---|
| 2025.11.19 | ₩79,108 | ₩79,189 | ₩78,453 | ₩78,828 | -0.36% | 193.2만 |
|---|
| 2025.11.18 | ₩79,015 | ₩79,617 | ₩78,640 | ₩79,149 | +0.17% | 193.3만 |
|---|
| 2025.11.17 | ₩79,790 | ₩79,871 | ₩78,707 | ₩78,975 | -1.02% | 192.3만 |
|---|
| 2025.11.14 | ₩79,750 | ₩80,272 | ₩79,242 | ₩79,469 | -0.35% | 192.4만 |
|---|
| 2025.11.13 | ₩79,122 | ₩80,004 | ₩78,988 | ₩79,282 | +0.20% | 230.6만 |
|---|
| 2025.11.12 | ₩80,339 | ₩81,008 | ₩79,670 | ₩79,737 | -0.75% | 195.6만 |
|---|
| 2025.11.11 | ₩80,045 | ₩81,008 | ₩79,724 | ₩80,901 | +1.07% | 198.7만 |
|---|
| 2025.11.10 | ₩79,750 | ₩79,924 | ₩78,627 | ₩79,590 | -0.20% | 200.4만 |
|---|
| 2025.11.07 | ₩78,948 | ₩79,964 | ₩78,761 | ₩79,857 | +1.15% | 235.2만 |
|---|
| 2025.11.06 | ₩79,844 | ₩80,111 | ₩78,440 | ₩78,507 | -1.68% | 246.7만 |
|---|
| 2025.11.05 | ₩79,817 | ₩80,138 | ₩78,640 | ₩79,938 | +0.15% | 299.8만 |
|---|
| 2025.11.04 | ₩78,814 | ₩79,523 | ₩78,199 | ₩79,416 | +0.76% | 378.3만 |
|---|
| 2025.11.03 | ₩78,587 | ₩80,325 | ₩78,079 | ₩79,015 | +0.54% | 353만 |
|---|
| 2025.10.31 | ₩80,392 | ₩81,181 | ₩79,456 | ₩79,496 | -1.11% | 366.9만 |
|---|
| 2025.10.30 | ₩78,908 | ₩80,914 | ₩78,373 | ₩80,660 | +2.22% | 454.6만 |
|---|
| 2025.10.29 | ₩80,111 | ₩81,181 | ₩78,252 | ₩78,787 | -1.65% | 632만 |
|---|
| 2025.10.28 | ₩84,311 | ₩84,966 | ₩82,171 | ₩82,198 | -2.51% | 232.4만 |
|---|
| 2025.10.27 | ₩84,726 | ₩84,940 | ₩83,709 | ₩84,672 | -0.06% | 216.1만 |
|---|
| 2025.10.24 | ₩85,220 | ₩85,301 | ₩84,485 | ₩84,819 | -0.47% | 246.3만 |
|---|
| 2025.10.23 | ₩85,448 | ₩85,515 | ₩84,017 | ₩84,699 | -0.88% | 174.2만 |
|---|
| 2025.10.22 | ₩84,378 | ₩85,448 | ₩83,682 | ₩85,247 | +1.03% | 275.8만 |
|---|
| 2025.10.21 | ₩83,749 | ₩84,913 | ₩83,415 | ₩84,017 | +0.32% | 233.6만 |
|---|
| 2025.10.20 | ₩83,749 | ₩84,231 | ₩83,201 | ₩83,388 | -0.43% | 255.9만 |
|---|
| 2025.10.17 | ₩82,425 | ₩83,295 | ₩82,104 | ₩83,201 | +0.94% | 507.4만 |
|---|
| 2025.10.16 | ₩83,321 | ₩83,321 | ₩81,797 | ₩82,251 | -1.28% | 488.1만 |
|---|
| 2025.10.15 | ₩83,509 | ₩84,070 | ₩82,639 | ₩83,040 | -0.56% | 207.3만 |
|---|
| 2025.10.14 | ₩82,867 | ₩83,388 | ₩82,546 | ₩83,321 | +0.55% | 138.3만 |
|---|
| 2025.10.13 | ₩82,372 | ₩83,094 | ₩82,131 | ₩82,933 | +0.68% | 146만 |
|---|
| 2025.10.10 | ₩83,067 | ₩83,589 | ₩81,703 | ₩82,479 | -0.71% | 164.5만 |
|---|
| 2025.10.09 | ₩83,615 | ₩83,936 | ₩82,679 | ₩82,880 | -0.88% | 155.7만 |
|---|
| 2025.10.08 | ₩83,027 | ₩83,482 | ₩82,826 | ₩83,361 | +0.40% | 134.6만 |
|---|
| 2025.10.07 | ₩83,509 | ₩84,311 | ₩83,188 | ₩83,549 | +0.05% | 160.3만 |
|---|
| 2025.10.06 | ₩84,726 | ₩84,833 | ₩83,161 | ₩83,214 | -1.78% | 185.7만 |
|---|
| 2025.10.03 | ₩85,060 | ₩85,742 | ₩84,645 | ₩84,659 | -0.47% | 184만 |
|---|
| 2025.10.02 | ₩85,381 | ₩85,595 | ₩84,405 | ₩84,899 | -0.56% | 168.7만 |
|---|
| 2025.10.01 | ₩86,357 | ₩86,745 | ₩85,635 | ₩85,729 | -0.73% | 225.9만 |
|---|
| 2025.09.30 | ₩85,475 | ₩86,625 | ₩85,381 | ₩86,571 | +1.28% | 277.1만 |
|---|
| 2025.09.29 | ₩85,836 | ₩86,411 | ₩85,501 | ₩85,755 | -0.09% | 199.1만 |
|---|
| 2025.09.26 | ₩85,608 | ₩86,718 | ₩85,220 | ₩86,304 | +0.81% | 212.5만 |
|---|
| 2025.09.25 | ₩86,223 | ₩86,718 | ₩85,087 | ₩85,247 | -1.13% | 229.7만 |
|---|
| 2025.09.24 | ₩87,561 | ₩87,895 | ₩86,705 | ₩87,146 | -0.47% | 267.6만 |
|---|
| 2025.09.23 | ₩87,307 | ₩87,949 | ₩86,919 | ₩87,842 | +0.61% | 191.6만 |
|---|
| 2025.09.22 | ₩86,825 | ₩87,387 | ₩86,116 | ₩87,320 | +0.57% | 193.9만 |
|---|
| 2025.09.19 | ₩86,692 | ₩87,762 | ₩86,290 | ₩86,999 | +0.35% | 503.2만 |
|---|
| 2025.09.18 | ₩86,732 | ₩87,039 | ₩85,983 | ₩86,758 | +0.03% | 204.4만 |
|---|
| 2025.09.17 | ₩86,317 | ₩87,895 | ₩86,317 | ₩86,437 | +0.14% | 228.3만 |
|---|
| 2025.09.16 | ₩87,133 | ₩87,588 | ₩86,424 | ₩86,598 | -0.61% | 257.7만 |
|---|
| 2025.09.15 | ₩89,233 | ₩89,393 | ₩87,200 | ₩87,307 | -2.16% | 182.7만 |
|---|
| 2025.09.12 | ₩89,500 | ₩89,754 | ₩88,791 | ₩88,858 | -0.72% | 126.5만 |
|---|
| 2025.09.11 | ₩88,123 | ₩89,674 | ₩87,681 | ₩89,460 | +1.52% | 144.9만 |
|---|
| 2025.09.10 | ₩89,099 | ₩89,768 | ₩87,909 | ₩88,082 | -1.14% | 156.1만 |
|---|
| 2025.09.09 | ₩88,323 | ₩89,286 | ₩88,296 | ₩89,099 | +0.88% | 137.2만 |
|---|
| 2025.09.08 | ₩88,564 | ₩89,152 | ₩88,016 | ₩88,791 | +0.26% | 219만 |
|---|
| 2025.09.05 | ₩88,270 | ₩89,701 | ₩88,069 | ₩89,353 | +1.23% | 217.1만 |
|---|
| 2025.09.04 | ₩86,932 | ₩87,762 | ₩86,585 | ₩87,721 | +0.91% | 139.1만 |
|---|
| 2025.09.03 | ₩85,127 | ₩86,518 | ₩85,073 | ₩86,491 | +1.60% | 137만 |
|---|
| 2025.09.02 | ₩87,815 | ₩87,868 | ₩85,127 | ₩85,608 | -2.51% | 180.2만 |
|---|