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 | ₩80,710 | ₩82,020 | ₩80,081 | ₩81,806 | +1.36% | 372.6만 |
| 2026.10.08 | ₩79,225 | ₩80,549 | ₩78,997 | ₩80,228 | +1.27% | 672.7만 |
| 2026.10.07 | ₩80,924 | ₩80,990 | ₩79,292 | ₩79,305 | -2.00% | 402.9만 |
| 2026.10.06 | ₩80,027 | ₩81,499 | ₩80,027 | ₩80,750 | +0.90% | 408.2만 |
| 2026.10.05 | ₩78,436 | ₩80,482 | ₩78,436 | ₩80,375 | +2.47% | 667.5만 |
| 2026.10.02 | ₩80,669 | ₩80,990 | ₩79,533 | ₩79,974 | -0.86% | 650만 |
| 2026.10.01 | ₩80,883 | ₩81,017 | ₩79,800 | ₩80,482 | -0.50% | 469.9만 |
| 2026.09.30 | ₩82,047 | ₩82,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,271 |
| -0.95% |
| 477.9만 |
| 2026.09.29 | ₩81,566 | ₩82,448 | ₩81,164 | ₩82,061 | +0.61% | 367.4만 |
|---|
| 2026.09.28 | ₩82,248 | ₩82,622 | ₩80,990 | ₩82,087 | -0.20% | 517.5만 |
|---|
| 2026.09.25 | ₩81,619 | ₩82,542 | ₩81,004 | ₩82,275 | +0.80% | 447.7만 |
|---|
| 2026.09.24 | ₩82,020 | ₩82,502 | ₩81,097 | ₩81,659 | -0.44% | 419.9만 |
|---|
| 2026.09.23 | ₩83,478 | ₩83,706 | ₩81,699 | ₩81,980 | -1.79% | 619.8만 |
|---|
| 2026.09.22 | ₩81,780 | ₩83,559 | ₩81,646 | ₩83,398 | +1.98% | 713.6만 |
|---|
| 2026.09.21 | ₩82,047 | ₩82,609 | ₩81,245 | ₩82,074 | +0.03% | 437.1만 |
|---|
| 2026.09.18 | ₩83,090 | ₩83,612 | ₩81,713 | ₩81,887 | -1.45% | 1537.8만 |
|---|
| 2026.09.17 | ₩84,455 | ₩85,217 | ₩84,000 | ₩84,281 | -0.21% | 504.7만 |
|---|
| 2026.09.16 | ₩87,518 | ₩87,959 | ₩84,241 | ₩84,254 | -3.73% | 791.2만 |
|---|
| 2026.09.15 | ₩88,481 | ₩88,481 | ₩87,090 | ₩87,785 | -0.79% | 710.4만 |
|---|
| 2026.09.14 | ₩87,304 | ₩88,882 | ₩87,304 | ₩88,708 | +1.61% | 616.4만 |
|---|
| 2026.09.11 | ₩87,531 | ₩88,213 | ₩87,250 | ₩87,665 | +0.15% | 672.6만 |
|---|
| 2026.09.10 | ₩87,384 | ₩87,692 | ₩86,408 | ₩86,969 | -0.47% | 828.6만 |
|---|
| 2026.09.09 | ₩88,588 | ₩88,735 | ₩86,582 | ₩86,916 | -1.89% | 720만 |
|---|
| 2026.09.08 | ₩87,946 | ₩88,628 | ₩87,411 | ₩88,534 | +0.67% | 643.9만 |
|---|
| 2026.09.04 | ₩86,702 | ₩88,147 | ₩86,528 | ₩87,411 | +0.82% | 649.6만 |
|---|
| 2026.09.03 | ₩87,785 | ₩87,906 | ₩86,207 | ₩86,889 | -1.02% | 364.2만 |
|---|
| 2026.09.02 | ₩87,718 | ₩87,772 | ₩85,940 | ₩86,822 | -1.02% | 437.9만 |
|---|
| 2026.09.01 | ₩86,943 | ₩87,879 | ₩86,876 | ₩87,317 | +0.43% | 555.7만 |
|---|
| 2026.08.31 | ₩87,317 | ₩87,665 | ₩86,461 | ₩87,130 | -0.21% | 627.9만 |
|---|
| 2026.08.28 | ₩88,133 | ₩88,414 | ₩87,050 | ₩87,665 | -0.53% | 475만 |
|---|
| 2026.08.27 | ₩88,708 | ₩89,966 | ₩87,585 | ₩87,611 | -1.24% | 431.1만 |
|---|
| 2026.08.26 | ₩90,461 | ₩90,648 | ₩89,377 | ₩89,390 | -1.18% | 495.4만 |
|---|
| 2026.08.25 | ₩90,982 | ₩91,383 | ₩90,059 | ₩90,447 | -0.59% | 578.8만 |
|---|
| 2026.08.24 | ₩90,099 | ₩91,785 | ₩90,099 | ₩91,143 | +1.16% | 626.8만 |
|---|
| 2026.08.21 | ₩87,317 | ₩89,497 | ₩87,317 | ₩89,337 | +2.31% | 716.3만 |
|---|
| 2026.08.20 | ₩87,384 | ₩88,280 | ₩86,568 | ₩87,130 | -0.29% | 433만 |
|---|
| 2026.08.19 | ₩85,966 | ₩86,929 | ₩85,177 | ₩86,073 | +0.12% | 613.2만 |
|---|
| 2026.08.18 | ₩85,819 | ₩87,010 | ₩85,190 | ₩85,645 | -0.20% | 638.5만 |
|---|
| 2026.08.17 | ₩88,227 | ₩88,414 | ₩84,615 | ₩85,150 | -3.49% | 1744.3만 |
|---|
| 2026.08.14 | ₩88,454 | ₩88,882 | ₩87,491 | ₩88,240 | -0.24% | 732.3만 |
|---|
| 2026.08.13 | ₩87,063 | ₩89,150 | ₩86,608 | ₩88,240 | +1.35% | 415.4만 |
|---|
| 2026.08.12 | ₩86,996 | ₩87,304 | ₩86,006 | ₩86,167 | -0.95% | 704.3만 |
|---|
| 2026.08.11 | ₩87,732 | ₩88,200 | ₩86,996 | ₩87,063 | -0.76% | 228.4만 |
|---|
| 2026.08.10 | ₩88,989 | ₩89,163 | ₩87,611 | ₩88,053 | -1.05% | 187.6만 |
|---|
| 2026.08.07 | ₩88,949 | ₩90,206 | ₩88,628 | ₩89,711 | +0.86% | 213.6만 |
|---|
| 2026.08.06 | ₩90,621 | ₩91,638 | ₩88,896 | ₩89,217 | -1.55% | 190.1만 |
|---|
| 2026.08.05 | ₩90,768 | ₩91,210 | ₩90,033 | ₩90,608 | -0.18% | 240만 |
|---|
| 2026.08.04 | ₩89,899 | ₩90,715 | ₩89,270 | ₩90,541 | +0.71% | 220.2만 |
|---|
| 2026.08.03 | ₩88,575 | ₩90,501 | ₩88,508 | ₩90,380 | +2.04% | 264만 |
|---|
| 2026.07.31 | ₩89,524 | ₩89,845 | ₩88,668 | ₩88,882 | -0.72% | 390.5만 |
|---|
| 2026.07.30 | ₩91,263 | ₩92,922 | ₩89,123 | ₩89,778 | -1.63% | 257.9만 |
|---|
| 2026.07.29 | ₩91,771 | ₩92,253 | ₩91,317 | ₩92,092 | +0.35% | 282.4만 |
|---|
| 2026.07.28 | ₩90,675 | ₩91,798 | ₩90,113 | ₩91,076 | +0.44% | 445.4만 |
|---|
| 2026.07.27 | ₩90,394 | ₩91,143 | ₩89,899 | ₩89,939 | -0.50% | 335.3만 |
|---|
| 2026.07.24 | ₩91,544 | ₩92,266 | ₩90,260 | ₩90,768 | -0.85% | 506.6만 |
|---|
| 2026.07.23 | ₩92,293 | ₩92,681 | ₩90,889 | ₩91,330 | -1.04% | 528.5만 |
|---|
| 2026.07.22 | ₩91,771 | ₩91,972 | ₩90,889 | ₩91,343 | -0.47% | 286.9만 |
|---|
| 2026.07.21 | ₩91,905 | ₩92,106 | ₩91,210 | ₩91,343 | -0.61% | 264.2만 |
|---|
| 2026.07.20 | ₩92,293 | ₩92,721 | ₩91,704 | ₩92,026 | -0.29% | 221.4만 |
|---|
| 2026.07.17 | ₩93,952 | ₩94,634 | ₩91,704 | ₩92,293 | -1.77% | 232.2만 |
|---|
| 2026.07.16 | ₩91,611 | ₩93,804 | ₩91,611 | ₩93,631 | +2.20% | 218.8만 |
|---|
| 2026.07.15 | ₩92,520 | ₩92,815 | ₩91,089 | ₩91,303 | -1.32% | 235.1만 |
|---|
| 2026.07.14 | ₩93,203 | ₩93,243 | ₩91,852 | ₩91,918 | -1.38% | 294.3만 |
|---|
| 2026.07.13 | ₩92,373 | ₩93,778 | ₩92,373 | ₩93,256 | +0.96% | 230만 |
|---|
| 2026.07.10 | ₩91,678 | ₩92,320 | ₩91,022 | ₩91,878 | +0.22% | 238.1만 |
|---|
| 2026.07.09 | ₩91,758 | ₩92,159 | ₩90,915 | ₩91,076 | -0.74% | 228.6만 |
|---|
| 2026.07.08 | ₩93,457 | ₩93,537 | ₩91,263 | ₩91,370 | -2.23% | 284.1만 |
|---|
| 2026.07.07 | ₩94,299 | ₩95,637 | ₩93,657 | ₩93,831 | -0.50% | 251.8만 |
|---|
| 2026.07.06 | ₩93,376 | ₩93,885 | ₩92,601 | ₩93,537 | +0.17% | 234.3만 |
|---|
| 2026.07.02 | ₩92,026 | ₩93,403 | ₩91,811 | ₩93,403 | +1.50% | 253.5만 |
|---|
| 2026.07.01 | ₩91,156 | ₩92,948 | ₩91,156 | ₩91,798 | +0.70% | 285.2만 |
|---|
| 2026.06.30 | ₩90,260 | ₩91,571 | ₩89,765 | ₩90,862 | +0.67% | 398.8만 |
|---|
| 2026.06.29 | ₩90,260 | ₩91,424 | ₩90,033 | ₩91,410 | +1.27% | 292.2만 |
|---|
| 2026.06.26 | ₩90,474 | ₩91,664 | ₩90,166 | ₩91,464 | +1.09% | 339.2만 |
|---|
| 2026.06.25 | ₩89,056 | ₩90,447 | ₩88,989 | ₩89,845 | +0.89% | 201.2만 |
|---|
| 2026.06.24 | ₩88,160 | ₩88,855 | ₩87,745 | ₩88,575 | +0.47% | 291.9만 |
|---|
| 2026.06.23 | ₩87,130 | ₩88,066 | ₩86,742 | ₩87,879 | +0.86% | 318.8만 |
|---|
| 2026.06.22 | ₩85,592 | ₩87,103 | ₩85,097 | ₩86,582 | +1.16% | 281.2만 |
|---|
| 2026.06.18 | ₩87,571 | ₩87,571 | ₩85,351 | ₩85,725 | -2.11% | 577.7만 |
|---|
| 2026.06.17 | ₩88,842 | ₩89,029 | ₩86,060 | ₩86,448 | -2.69% | 355.6만 |
|---|
| 2026.06.16 | ₩88,548 | ₩89,725 | ₩88,441 | ₩88,815 | +0.30% | 255.2만 |
|---|
| 2026.06.15 | ₩89,832 | ₩90,527 | ₩88,227 | ₩88,521 | -1.46% | 491.6만 |
|---|
| 2026.06.12 | ₩89,685 | ₩90,086 | ₩89,283 | ₩90,073 | +0.43% | 231.6만 |
|---|
| 2026.06.11 | ₩90,621 | ₩91,036 | ₩89,029 | ₩89,150 | -1.62% | 297.1만 |
|---|
| 2026.06.10 | ₩90,808 | ₩91,263 | ₩89,992 | ₩90,434 | -0.41% | 395.2만 |
|---|
| 2026.06.09 | ₩89,738 | ₩91,022 | ₩89,217 | ₩90,768 | +1.15% | 320.9만 |
|---|
| 2026.06.08 | ₩92,333 | ₩92,333 | ₩89,725 | ₩90,073 | -2.45% | 265.2만 |
|---|
| 2026.06.05 | ₩90,461 | ₩91,959 | ₩90,434 | ₩91,210 | +0.83% | 216만 |
|---|
| 2026.06.04 | ₩89,658 | ₩90,875 | ₩89,203 | ₩90,822 | +1.30% | 284.1만 |
|---|
| 2026.06.03 | ₩88,147 | ₩89,163 | ₩88,120 | ₩88,468 | +0.36% | 274.4만 |
|---|
| 2026.06.02 | ₩88,147 | ₩88,628 | ₩87,384 | ₩88,561 | +0.47% | 356.2만 |
|---|
| 2026.06.01 | ₩87,317 | ₩89,524 | ₩87,317 | ₩88,026 | +0.81% | 393.4만 |
|---|
| 2026.05.29 | ₩88,093 | ₩88,093 | ₩86,622 | ₩87,545 | -0.62% | 807.8만 |
|---|
| 2026.05.28 | ₩89,069 | ₩89,431 | ₩88,548 | ₩88,628 | -0.50% | 242만 |
|---|
| 2026.05.27 | ₩89,110 | ₩90,313 | ₩88,775 | ₩89,123 | +0.02% | 328.4만 |
|---|
| 2026.05.26 | ₩88,374 | ₩89,310 | ₩88,120 | ₩88,454 | +0.09% | 205만 |
|---|
| 2026.05.22 | ₩87,839 | ₩89,069 | ₩87,692 | ₩88,548 | +0.81% | 203.5만 |
|---|
| 2026.05.21 | ₩87,946 | ₩88,427 | ₩85,779 | ₩87,959 | +0.02% | 463.8만 |
|---|
| 2026.05.20 | ₩87,598 | ₩88,962 | ₩87,130 | ₩88,655 | +1.21% | 210.5만 |
|---|
| 2026.05.19 | ₩87,157 | ₩88,200 | ₩86,568 | ₩87,933 | +0.89% | 350.1만 |
|---|
| 2026.05.18 | ₩85,592 | ₩87,571 | ₩85,592 | ₩87,518 | +2.25% | 182.1만 |
|---|
| 2026.05.15 | ₩87,585 | ₩87,585 | ₩85,431 | ₩85,445 | -2.44% | 214.7만 |
|---|
| 2026.05.14 | ₩88,548 | ₩88,548 | ₩86,969 | ₩86,969 | -1.78% | 271.7만 |
|---|
| 2026.05.13 | ₩87,625 | ₩88,294 | ₩87,117 | ₩88,053 | +0.49% | 291.7만 |
|---|
| 2026.05.12 | ₩88,775 | ₩88,815 | ₩87,331 | ₩88,133 | -0.72% | 430.7만 |
|---|
| 2026.05.11 | ₩88,147 | ₩88,615 | ₩87,785 | ₩88,521 | +0.42% | 205.2만 |
|---|
| 2026.05.08 | ₩88,133 | ₩88,361 | ₩87,491 | ₩87,665 | -0.53% | 177.2만 |
|---|
| 2026.05.07 | ₩88,468 | ₩88,936 | ₩87,986 | ₩88,093 | -0.42% | 392.4만 |
|---|
| 2026.05.06 | ₩89,230 | ₩89,431 | ₩88,361 | ₩88,494 | -0.82% | 280.1만 |
|---|
| 2026.05.05 | ₩87,946 | ₩89,551 | ₩87,130 | ₩88,615 | +0.76% | 273.3만 |
|---|
| 2026.05.04 | ₩86,809 | ₩88,053 | ₩86,287 | ₩87,264 | +0.52% | 219.3만 |
|---|
| 2026.05.01 | ₩87,558 | ₩88,655 | ₩86,689 | ₩87,170 | -0.44% | 233.4만 |
|---|
| 2026.04.30 | ₩87,558 | ₩88,053 | ₩86,836 | ₩87,451 | -0.12% | 359.5만 |
|---|
| 2026.04.29 | ₩86,006 | ₩88,949 | ₩85,886 | ₩87,518 | +1.76% | 554.4만 |
|---|
| 2026.04.28 | ₩83,786 | ₩87,304 | ₩83,719 | ₩87,143 | +4.01% | 376.4만 |
|---|
| 2026.04.27 | ₩83,197 | ₩84,094 | ₩83,197 | ₩83,358 | +0.19% | 254.7만 |
|---|
| 2026.04.24 | ₩83,813 | ₩83,813 | ₩82,850 | ₩83,278 | -0.64% | 226.9만 |
|---|
| 2026.04.23 | ₩82,729 | ₩84,054 | ₩82,729 | ₩83,799 | +1.29% | 269.6만 |
|---|
| 2026.04.22 | ₩82,863 | ₩83,385 | ₩82,034 | ₩82,529 | -0.40% | 238.8만 |
|---|
| 2026.04.21 | ₩84,696 | ₩84,829 | ₩82,729 | ₩82,729 | -2.32% | 251.1만 |
|---|
| 2026.04.20 | ₩83,411 | ₩84,896 | ₩83,345 | ₩84,843 | +1.72% | 208.3만 |
|---|
| 2026.04.17 | ₩81,619 | ₩84,254 | ₩81,298 | ₩83,840 | +2.72% | 340.9만 |
|---|
| 2026.04.16 | ₩81,860 | ₩82,529 | ₩80,710 | ₩80,910 | -1.16% | 245.8만 |
|---|
| 2026.04.15 | ₩82,074 | ₩82,315 | ₩81,352 | ₩81,994 | -0.10% | 269.4만 |
|---|
| 2026.04.14 | ₩81,204 | ₩82,341 | ₩81,057 | ₩82,074 | +1.07% | 259.5만 |
|---|
| 2026.04.13 | ₩81,512 | ₩81,539 | ₩80,201 | ₩81,298 | -0.26% | 192.4만 |
|---|
| 2026.04.10 | ₩80,924 | ₩81,980 | ₩80,750 | ₩81,780 | +1.06% | 246.2만 |
|---|
| 2026.04.09 | ₩80,790 | ₩81,659 | ₩80,723 | ₩80,870 | +0.10% | 152.2만 |
|---|
| 2026.04.08 | ₩81,392 | ₩81,967 | ₩80,910 | ₩81,325 | -0.08% | 226.5만 |
|---|
| 2026.04.07 | ₩80,469 | ₩81,445 | ₩80,335 | ₩80,536 | +0.08% | 228.8만 |
|---|
| 2026.04.06 | ₩80,469 | ₩81,111 | ₩79,987 | ₩80,335 | -0.17% | 209.8만 |
|---|
| 2026.04.02 | ₩79,666 | ₩80,977 | ₩79,238 | ₩80,616 | +1.19% | 175.1만 |
|---|
| 2026.04.01 | ₩78,957 | ₩79,947 | ₩78,824 | ₩79,653 | +0.88% | 216.9만 |
|---|
| 2026.03.31 | ₩79,426 | ₩79,813 | ₩78,289 | ₩79,118 | -0.39% | 337만 |
|---|
| 2026.03.30 | ₩78,195 | ₩79,185 | ₩77,687 | ₩78,355 | +0.21% | 253.2만 |
|---|
| 2026.03.27 | ₩79,452 | ₩79,733 | ₩78,248 | ₩78,583 | -1.09% | 233.4만 |
|---|
| 2026.03.26 | ₩78,409 | ₩79,840 | ₩78,342 | ₩79,599 | +1.52% | 329.9만 |
|---|
| 2026.03.25 | ₩78,610 | ₩79,211 | ₩77,927 | ₩78,195 | -0.53% | 238.1만 |
|---|
| 2026.03.24 | ₩77,847 | ₩79,131 | ₩77,379 | ₩78,476 | +0.81% | 271.6만 |
|---|
| 2026.03.23 | ₩78,917 | ₩79,292 | ₩77,927 | ₩78,128 | -1.00% | 271.6만 |
|---|
| 2026.03.20 | ₩79,345 | ₩79,599 | ₩77,004 | ₩77,553 | -2.26% | 411.3만 |
|---|
| 2026.03.19 | ₩79,680 | ₩80,348 | ₩79,104 | ₩79,332 | -0.44% | 203.2만 |
|---|
| 2026.03.18 | ₩80,897 | ₩81,031 | ₩79,653 | ₩80,054 | -1.04% | 251.6만 |
|---|
| 2026.03.17 | ₩81,084 | ₩81,927 | ₩80,843 | ₩81,619 | +0.66% | 210.7만 |
|---|
| 2026.03.16 | ₩80,990 | ₩81,245 | ₩80,308 | ₩80,335 | -0.81% | 205만 |
|---|
| 2026.03.13 | ₩81,592 | ₩82,368 | ₩79,894 | ₩80,241 | -1.66% | 183만 |
|---|
| 2026.03.12 | ₩80,027 | ₩81,619 | ₩79,693 | ₩80,616 | +0.74% | 209.3만 |
|---|
| 2026.03.11 | ₩81,833 | ₩81,833 | ₩79,426 | ₩80,469 | -1.67% | 275.8만 |
|---|
| 2026.03.10 | ₩82,703 | ₩83,385 | ₩81,365 | ₩82,234 | -0.57% | 220.3만 |
|---|
| 2026.03.09 | ₩83,050 | ₩83,626 | ₩81,526 | ₩83,171 | +0.14% | 241.6만 |
|---|
| 2026.03.06 | ₩83,492 | ₩84,040 | ₩82,315 | ₩83,893 | +0.48% | 186.4만 |
|---|
| 2026.03.05 | ₩83,211 | ₩84,589 | ₩82,903 | ₩84,415 | +1.45% | 273.4만 |
|---|
| 2026.03.04 | ₩83,425 | ₩84,241 | ₩82,876 | ₩83,973 | +0.66% | 167.7만 |
|---|
| 2026.03.03 | ₩83,438 | ₩84,522 | ₩82,368 | ₩83,893 | +0.55% | 171.4만 |
|---|
| 2026.03.02 | ₩84,548 | ₩85,110 | ₩83,679 | ₩84,441 | -0.13% | 248.9만 |
|---|
| 2026.02.27 | ₩85,244 | ₩85,471 | ₩83,933 | ₩84,548 | -0.82% | 337.8만 |
|---|
| 2026.02.26 | ₩85,097 | ₩86,220 | ₩84,776 | ₩85,766 | +0.79% | 228.8만 |
|---|
| 2026.02.25 | ₩84,936 | ₩85,458 | ₩84,000 | ₩84,803 | -0.16% | 210.1만 |
|---|
| 2026.02.24 | ₩84,508 | ₩85,485 | ₩83,826 | ₩85,017 | +0.60% | 200.2만 |
|---|
| 2026.02.23 | ₩84,388 | ₩85,565 | ₩83,599 | ₩84,696 | +0.36% | 382.2만 |
|---|
| 2026.02.20 | ₩84,722 | ₩85,030 | ₩83,666 | ₩83,733 | -1.17% | 398.9만 |
|---|
| 2026.02.19 | ₩84,428 | ₩85,565 | ₩83,545 | ₩84,334 | -0.11% | 181.2만 |
|---|
| 2026.02.18 | ₩84,896 | ₩85,511 | ₩84,388 | ₩85,057 | +0.19% | 187.3만 |
|---|
| 2026.02.17 | ₩86,301 | ₩87,090 | ₩83,773 | ₩84,910 | -1.61% | 294.9만 |
|---|
| 2026.02.13 | ₩84,522 | ₩85,940 | ₩83,880 | ₩85,418 | +1.06% | 325.2만 |
|---|
| 2026.02.12 | ₩86,876 | ₩87,050 | ₩83,144 | ₩84,334 | -2.93% | 505만 |
|---|
| 2026.02.11 | ₩87,611 | ₩88,561 | ₩86,461 | ₩86,475 | -1.30% | 340.2만 |
|---|
| 2026.02.10 | ₩86,515 | ₩87,919 | ₩86,515 | ₩87,705 | +1.38% | 666.3만 |
|---|
| 2026.02.09 | ₩85,792 | ₩86,608 | ₩85,150 | ₩86,501 | +0.83% | 337.5만 |
|---|
| 2026.02.06 | ₩82,194 | ₩86,943 | ₩82,194 | ₩85,458 | +3.97% | 380.2만 |
|---|
| 2026.02.05 | ₩84,535 | ₩84,535 | ₩81,980 | ₩82,622 | -2.26% | 336.3만 |
|---|
| 2026.02.04 | ₩82,703 | ₩84,910 | ₩82,703 | ₩84,375 | +2.02% | 254.8만 |
|---|
| 2026.02.03 | ₩82,301 | ₩83,465 | ₩82,020 | ₩82,649 | +0.42% | 203만 |
|---|
| 2026.02.02 | ₩83,706 | ₩83,706 | ₩82,275 | ₩82,408 | -1.55% | 216.4만 |
|---|
| 2026.01.30 | ₩82,903 | ₩83,492 | ₩81,954 | ₩83,358 | +0.55% | 260만 |
|---|
| 2026.01.29 | ₩81,873 | ₩82,957 | ₩81,485 | ₩82,743 | +1.06% | 262.2만 |
|---|
| 2026.01.28 | ₩83,157 | ₩83,545 | ₩81,071 | ₩81,271 | -2.27% | 240.6만 |
|---|
| 2026.01.27 | ₩83,238 | ₩83,813 | ₩82,917 | ₩83,131 | -0.13% | 332.2만 |
|---|
| 2026.01.26 | ₩83,478 | ₩83,599 | ₩82,234 | ₩83,090 | -0.46% | 258.6만 |
|---|
| 2026.01.23 | ₩81,472 | ₩83,117 | ₩81,191 | ₩83,050 | +1.94% | 278.9만 |
|---|
| 2026.01.22 | ₩82,007 | ₩82,636 | ₩81,097 | ₩81,539 | -0.57% | 254.6만 |
|---|
| 2026.01.21 | ₩81,766 | ₩82,355 | ₩81,298 | ₩82,061 | +0.36% | 212.7만 |
|---|
| 2026.01.20 | ₩81,860 | ₩82,382 | ₩81,031 | ₩81,619 | -0.29% | 186.7만 |
|---|
| 2026.01.16 | ₩81,485 | ₩83,090 | ₩80,669 | ₩82,983 | +1.84% | 217.7만 |
|---|
| 2026.01.15 | ₩82,020 | ₩82,796 | ₩81,713 | ₩81,820 | -0.24% | 173.9만 |
|---|
| 2026.01.14 | ₩80,455 | ₩82,007 | ₩80,455 | ₩81,860 | +1.75% | 208.8만 |
|---|
| 2026.01.13 | ₩80,736 | ₩81,084 | ₩79,051 | ₩80,509 | -0.28% | 193.6만 |
|---|
| 2026.01.12 | ₩81,004 | ₩81,432 | ₩80,362 | ₩80,603 | -0.50% | 316.1만 |
|---|
| 2026.01.09 | ₩83,411 | ₩84,094 | ₩80,402 | ₩80,843 | -3.08% | 277.2만 |
|---|
| 2026.01.08 | ₩82,515 | ₩84,789 | ₩82,515 | ₩84,094 | +1.91% | 166.1만 |
|---|
| 2026.01.07 | ₩83,666 | ₩84,268 | ₩82,796 | ₩82,850 | -0.98% | 500만 |
|---|
| 2026.01.06 | ₩81,151 | ₩83,679 | ₩80,990 | ₩83,478 | +2.87% | 207.2만 |
|---|
| 2026.01.05 | ₩82,341 | ₩82,769 | ₩81,445 | ₩81,485 | -1.04% | 252.5만 |
|---|
| 2026.01.02 | ₩83,358 | ₩83,385 | ₩82,355 | ₩82,970 | -0.47% | 184만 |
|---|
| 2025.12.31 | ₩84,936 | ₩85,137 | ₩84,268 | ₩84,321 | -0.72% | 159.3만 |
|---|
| 2025.12.30 | ₩85,445 | ₩85,873 | ₩84,415 | ₩84,936 | -0.59% | 131.7만 |
|---|
| 2025.12.29 | ₩84,602 | ₩84,682 | ₩84,094 | ₩84,642 | +0.05% | 123.2만 |
|---|
| 2025.12.26 | ₩83,866 | ₩84,455 | ₩83,733 | ₩84,388 | +0.62% | 156.8만 |
|---|
| 2025.12.24 | ₩83,719 | ₩84,254 | ₩83,398 | ₩83,906 | +0.22% | 69.4만 |
|---|
| 2025.12.23 | ₩83,532 | ₩83,532 | ₩82,489 | ₩83,371 | -0.19% | 203.8만 |
|---|
| 2025.12.22 | ₩81,847 | ₩83,626 | ₩81,445 | ₩83,318 | +1.80% | 308.6만 |
|---|
| 2025.12.19 | ₩83,278 | ₩83,278 | ₩82,074 | ₩82,087 | -1.43% | 443.3만 |
|---|
| 2025.12.18 | ₩82,917 | ₩83,786 | ₩82,609 | ₩83,050 | +0.16% | 285.6만 |
|---|
| 2025.12.17 | ₩81,539 | ₩83,291 | ₩81,298 | ₩82,903 | +1.67% | 338.4만 |
|---|
| 2025.12.16 | ₩81,940 | ₩81,994 | ₩80,883 | ₩81,231 | -0.87% | 278만 |
|---|
| 2025.12.15 | ₩81,793 | ₩81,980 | ₩81,231 | ₩81,726 | -0.08% | 202만 |
|---|
| 2025.12.12 | ₩81,459 | ₩81,887 | ₩81,071 | ₩81,526 | +0.08% | 195.3만 |
|---|
| 2025.12.11 | ₩81,405 | ₩82,114 | ₩80,817 | ₩81,097 | -0.38% | 218.9만 |
|---|
| 2025.12.10 | ₩80,348 | ₩81,753 | ₩80,348 | ₩81,151 | +1.00% | 267만 |
|---|
| 2025.12.09 | ₩81,472 | ₩82,181 | ₩80,268 | ₩80,322 | -1.41% | 195.5만 |
|---|
| 2025.12.08 | ₩81,873 | ₩81,927 | ₩80,282 | ₩81,057 | -1.00% | 254만 |
|---|
| 2025.12.05 | ₩82,101 | ₩82,716 | ₩81,566 | ₩81,673 | -0.52% | 221.4만 |
|---|
| 2025.12.04 | ₩82,796 | ₩83,492 | ₩82,261 | ₩82,408 | -0.47% | 279.6만 |
|---|
| 2025.12.03 | ₩82,756 | ₩83,331 | ₩82,622 | ₩82,970 | +0.26% | 230만 |
|---|
| 2025.12.02 | ₩82,475 | ₩83,144 | ₩81,726 | ₩82,903 | +0.52% | 186.7만 |
|---|
| 2025.12.01 | ₩81,967 | ₩83,104 | ₩81,619 | ₩82,181 | +0.26% | 196.4만 |
|---|
| 2025.11.28 | ₩82,261 | ₩82,983 | ₩82,194 | ₩82,596 | +0.41% | 94.2만 |
|---|
| 2025.11.26 | ₩81,445 | ₩82,863 | ₩81,378 | ₩82,368 | +1.13% | 218.7만 |
|---|
| 2025.11.25 | ₩81,352 | ₩82,448 | ₩81,298 | ₩81,726 | +0.46% | 193.3만 |
|---|
| 2025.11.24 | ₩80,603 | ₩81,472 | ₩80,201 | ₩80,990 | +0.48% | 326.5만 |
|---|
| 2025.11.21 | ₩79,466 | ₩81,405 | ₩79,439 | ₩80,990 | +1.92% | 294.8만 |
|---|
| 2025.11.20 | ₩79,426 | ₩80,175 | ₩78,917 | ₩79,131 | -0.37% | 172.6만 |
|---|
| 2025.11.19 | ₩79,118 | ₩79,198 | ₩78,462 | ₩78,837 | -0.36% | 193.2만 |
|---|
| 2025.11.18 | ₩79,024 | ₩79,626 | ₩78,650 | ₩79,158 | +0.17% | 193.3만 |
|---|
| 2025.11.17 | ₩79,800 | ₩79,880 | ₩78,717 | ₩78,984 | -1.02% | 192.3만 |
|---|
| 2025.11.14 | ₩79,760 | ₩80,282 | ₩79,252 | ₩79,479 | -0.35% | 192.4만 |
|---|
| 2025.11.13 | ₩79,131 | ₩80,014 | ₩78,997 | ₩79,292 | +0.20% | 230.6만 |
|---|
| 2025.11.12 | ₩80,348 | ₩81,017 | ₩79,680 | ₩79,747 | -0.75% | 195.6만 |
|---|
| 2025.11.11 | ₩80,054 | ₩81,017 | ₩79,733 | ₩80,910 | +1.07% | 198.7만 |
|---|
| 2025.11.10 | ₩79,760 | ₩79,934 | ₩78,636 | ₩79,599 | -0.20% | 200.4만 |
|---|
| 2025.11.07 | ₩78,957 | ₩79,974 | ₩78,770 | ₩79,867 | +1.15% | 235.2만 |
|---|
| 2025.11.06 | ₩79,854 | ₩80,121 | ₩78,449 | ₩78,516 | -1.68% | 246.7만 |
|---|
| 2025.11.05 | ₩79,827 | ₩80,148 | ₩78,650 | ₩79,947 | +0.15% | 299.8만 |
|---|
| 2025.11.04 | ₩78,824 | ₩79,533 | ₩78,208 | ₩79,426 | +0.76% | 378.3만 |
|---|
| 2025.11.03 | ₩78,596 | ₩80,335 | ₩78,088 | ₩79,024 | +0.54% | 353만 |
|---|
| 2025.10.31 | ₩80,402 | ₩81,191 | ₩79,466 | ₩79,506 | -1.11% | 366.9만 |
|---|
| 2025.10.30 | ₩78,917 | ₩80,924 | ₩78,382 | ₩80,669 | +2.22% | 454.6만 |
|---|
| 2025.10.29 | ₩80,121 | ₩81,191 | ₩78,262 | ₩78,797 | -1.65% | 632만 |
|---|
| 2025.10.28 | ₩84,321 | ₩84,976 | ₩82,181 | ₩82,208 | -2.51% | 232.4만 |
|---|
| 2025.10.27 | ₩84,736 | ₩84,950 | ₩83,719 | ₩84,682 | -0.06% | 216.1만 |
|---|
| 2025.10.24 | ₩85,231 | ₩85,311 | ₩84,495 | ₩84,829 | -0.47% | 246.3만 |
|---|
| 2025.10.23 | ₩85,458 | ₩85,525 | ₩84,027 | ₩84,709 | -0.88% | 174.2만 |
|---|
| 2025.10.22 | ₩84,388 | ₩85,458 | ₩83,692 | ₩85,257 | +1.03% | 275.8만 |
|---|
| 2025.10.21 | ₩83,759 | ₩84,923 | ₩83,425 | ₩84,027 | +0.32% | 233.6만 |
|---|
| 2025.10.20 | ₩83,759 | ₩84,241 | ₩83,211 | ₩83,398 | -0.43% | 255.9만 |
|---|
| 2025.10.17 | ₩82,435 | ₩83,304 | ₩82,114 | ₩83,211 | +0.94% | 507.4만 |
|---|
| 2025.10.16 | ₩83,331 | ₩83,331 | ₩81,806 | ₩82,261 | -1.28% | 488.1만 |
|---|
| 2025.10.15 | ₩83,518 | ₩84,080 | ₩82,649 | ₩83,050 | -0.56% | 207.3만 |
|---|
| 2025.10.14 | ₩82,876 | ₩83,398 | ₩82,555 | ₩83,331 | +0.55% | 138.3만 |
|---|
| 2025.10.13 | ₩82,382 | ₩83,104 | ₩82,141 | ₩82,943 | +0.68% | 146만 |
|---|
| 2025.10.10 | ₩83,077 | ₩83,599 | ₩81,713 | ₩82,489 | -0.71% | 164.5만 |
|---|
| 2025.10.09 | ₩83,626 | ₩83,947 | ₩82,689 | ₩82,890 | -0.88% | 155.7만 |
|---|
| 2025.10.08 | ₩83,037 | ₩83,492 | ₩82,836 | ₩83,371 | +0.40% | 134.6만 |
|---|
| 2025.10.07 | ₩83,518 | ₩84,321 | ₩83,197 | ₩83,559 | +0.05% | 160.3만 |
|---|
| 2025.10.06 | ₩84,736 | ₩84,843 | ₩83,171 | ₩83,224 | -1.78% | 185.7만 |
|---|
| 2025.10.03 | ₩85,070 | ₩85,752 | ₩84,655 | ₩84,669 | -0.47% | 184만 |
|---|
| 2025.10.02 | ₩85,391 | ₩85,605 | ₩84,415 | ₩84,910 | -0.56% | 168.7만 |
|---|
| 2025.10.01 | ₩86,368 | ₩86,755 | ₩85,645 | ₩85,739 | -0.73% | 225.9만 |
|---|
| 2025.09.30 | ₩85,485 | ₩86,635 | ₩85,391 | ₩86,582 | +1.28% | 277.1만 |
|---|
| 2025.09.29 | ₩85,846 | ₩86,421 | ₩85,511 | ₩85,766 | -0.09% | 199.1만 |
|---|
| 2025.09.26 | ₩85,618 | ₩86,729 | ₩85,231 | ₩86,314 | +0.81% | 212.5만 |
|---|
| 2025.09.25 | ₩86,234 | ₩86,729 | ₩85,097 | ₩85,257 | -1.13% | 229.7만 |
|---|
| 2025.09.24 | ₩87,571 | ₩87,906 | ₩86,715 | ₩87,157 | -0.47% | 267.6만 |
|---|
| 2025.09.23 | ₩87,317 | ₩87,959 | ₩86,929 | ₩87,852 | +0.61% | 191.6만 |
|---|
| 2025.09.22 | ₩86,836 | ₩87,397 | ₩86,127 | ₩87,331 | +0.57% | 193.9만 |
|---|
| 2025.09.19 | ₩86,702 | ₩87,772 | ₩86,301 | ₩87,010 | +0.35% | 503.2만 |
|---|
| 2025.09.18 | ₩86,742 | ₩87,050 | ₩85,993 | ₩86,769 | +0.03% | 204.4만 |
|---|
| 2025.09.17 | ₩86,327 | ₩87,906 | ₩86,327 | ₩86,448 | +0.14% | 228.3만 |
|---|
| 2025.09.16 | ₩87,143 | ₩87,598 | ₩86,434 | ₩86,608 | -0.61% | 257.7만 |
|---|
| 2025.09.15 | ₩89,243 | ₩89,404 | ₩87,210 | ₩87,317 | -2.16% | 182.7만 |
|---|
| 2025.09.12 | ₩89,511 | ₩89,765 | ₩88,802 | ₩88,869 | -0.72% | 126.5만 |
|---|
| 2025.09.11 | ₩88,133 | ₩89,685 | ₩87,692 | ₩89,471 | +1.52% | 144.9만 |
|---|
| 2025.09.10 | ₩89,110 | ₩89,778 | ₩87,919 | ₩88,093 | -1.14% | 156.1만 |
|---|
| 2025.09.09 | ₩88,334 | ₩89,297 | ₩88,307 | ₩89,110 | +0.88% | 137.2만 |
|---|
| 2025.09.08 | ₩88,575 | ₩89,163 | ₩88,026 | ₩88,802 | +0.26% | 219만 |
|---|
| 2025.09.05 | ₩88,280 | ₩89,711 | ₩88,080 | ₩89,364 | +1.23% | 217.1만 |
|---|
| 2025.09.04 | ₩86,943 | ₩87,772 | ₩86,595 | ₩87,732 | +0.91% | 139.1만 |
|---|
| 2025.09.03 | ₩85,137 | ₩86,528 | ₩85,083 | ₩86,501 | +1.60% | 137만 |
|---|
| 2025.09.02 | ₩87,826 | ₩87,879 | ₩85,137 | ₩85,618 | -2.51% | 180.2만 |
|---|