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 | ₩80,814 | ₩82,126 | ₩80,184 | ₩81,912 | +1.36% | 372.6만 |
| 2026.10.08 | ₩79,327 | ₩80,653 | ₩79,100 | ₩80,332 | +1.27% | 672.7만 |
| 2026.10.07 | ₩81,028 | ₩81,095 | ₩79,394 | ₩79,408 | -2.00% | 402.9만 |
| 2026.10.06 | ₩80,131 | ₩81,604 | ₩80,131 | ₩80,854 | +0.90% | 408.2만 |
| 2026.10.05 | ₩78,537 | ₩80,586 | ₩78,537 | ₩80,479 | +2.47% | 667.5만 |
| 2026.10.02 | ₩80,774 | ₩81,095 | ₩79,635 | ₩80,077 | -0.86% | 650만 |
| 2026.10.01 | ₩80,988 | ₩81,122 | ₩79,903 | ₩80,586 | -0.50% | 469.9만 |
| 2026.09.30 | ₩82,153 | ₩82,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,376 |
| -0.95% |
| 477.9만 |
| 2026.09.29 | ₩81,671 | ₩82,555 | ₩81,269 | ₩82,167 | +0.61% | 367.4만 |
|---|
| 2026.09.28 | ₩82,354 | ₩82,729 | ₩81,095 | ₩82,193 | -0.20% | 517.5만 |
|---|
| 2026.09.25 | ₩81,725 | ₩82,649 | ₩81,109 | ₩82,381 | +0.80% | 447.7만 |
|---|
| 2026.09.24 | ₩82,126 | ₩82,609 | ₩81,202 | ₩81,765 | -0.44% | 419.9만 |
|---|
| 2026.09.23 | ₩83,586 | ₩83,814 | ₩81,805 | ₩82,086 | -1.79% | 619.8만 |
|---|
| 2026.09.22 | ₩81,885 | ₩83,667 | ₩81,751 | ₩83,506 | +1.98% | 713.6만 |
|---|
| 2026.09.21 | ₩82,153 | ₩82,716 | ₩81,350 | ₩82,180 | +0.03% | 437.1만 |
|---|
| 2026.09.18 | ₩83,198 | ₩83,720 | ₩81,818 | ₩81,993 | -1.45% | 1537.8만 |
|---|
| 2026.09.17 | ₩84,564 | ₩85,327 | ₩84,109 | ₩84,390 | -0.21% | 504.7만 |
|---|
| 2026.09.16 | ₩87,631 | ₩88,073 | ₩84,350 | ₩84,363 | -3.73% | 791.2만 |
|---|
| 2026.09.15 | ₩88,595 | ₩88,595 | ₩87,202 | ₩87,899 | -0.79% | 710.4만 |
|---|
| 2026.09.14 | ₩87,417 | ₩88,997 | ₩87,417 | ₩88,823 | +1.61% | 616.4만 |
|---|
| 2026.09.11 | ₩87,644 | ₩88,327 | ₩87,363 | ₩87,778 | +0.15% | 672.6만 |
|---|
| 2026.09.10 | ₩87,497 | ₩87,805 | ₩86,519 | ₩87,082 | -0.47% | 828.6만 |
|---|
| 2026.09.09 | ₩88,703 | ₩88,850 | ₩86,694 | ₩87,028 | -1.89% | 720만 |
|---|
| 2026.09.08 | ₩88,060 | ₩88,743 | ₩87,524 | ₩88,649 | +0.67% | 643.9만 |
|---|
| 2026.09.04 | ₩86,814 | ₩88,261 | ₩86,640 | ₩87,524 | +0.82% | 649.6만 |
|---|
| 2026.09.03 | ₩87,899 | ₩88,019 | ₩86,319 | ₩87,002 | -1.02% | 364.2만 |
|---|
| 2026.09.02 | ₩87,832 | ₩87,886 | ₩86,051 | ₩86,935 | -1.02% | 437.9만 |
|---|
| 2026.09.01 | ₩87,055 | ₩87,993 | ₩86,988 | ₩87,430 | +0.43% | 555.7만 |
|---|
| 2026.08.31 | ₩87,430 | ₩87,778 | ₩86,573 | ₩87,243 | -0.21% | 627.9만 |
|---|
| 2026.08.28 | ₩88,247 | ₩88,528 | ₩87,162 | ₩87,778 | -0.53% | 475만 |
|---|
| 2026.08.27 | ₩88,823 | ₩90,082 | ₩87,698 | ₩87,725 | -1.24% | 431.1만 |
|---|
| 2026.08.26 | ₩90,578 | ₩90,765 | ₩89,493 | ₩89,506 | -1.18% | 495.4만 |
|---|
| 2026.08.25 | ₩91,100 | ₩91,502 | ₩90,176 | ₩90,564 | -0.59% | 578.8만 |
|---|
| 2026.08.24 | ₩90,216 | ₩91,903 | ₩90,216 | ₩91,261 | +1.16% | 626.8만 |
|---|
| 2026.08.21 | ₩87,430 | ₩89,613 | ₩87,430 | ₩89,453 | +2.31% | 716.3만 |
|---|
| 2026.08.20 | ₩87,497 | ₩88,394 | ₩86,680 | ₩87,243 | -0.29% | 433만 |
|---|
| 2026.08.19 | ₩86,077 | ₩87,042 | ₩85,287 | ₩86,185 | +0.12% | 613.2만 |
|---|
| 2026.08.18 | ₩85,930 | ₩87,122 | ₩85,301 | ₩85,756 | -0.20% | 638.5만 |
|---|
| 2026.08.17 | ₩88,341 | ₩88,528 | ₩84,725 | ₩85,260 | -3.49% | 1744.3만 |
|---|
| 2026.08.14 | ₩88,569 | ₩88,997 | ₩87,604 | ₩88,354 | -0.24% | 732.3만 |
|---|
| 2026.08.13 | ₩87,176 | ₩89,265 | ₩86,720 | ₩88,354 | +1.35% | 415.4만 |
|---|
| 2026.08.12 | ₩87,109 | ₩87,417 | ₩86,118 | ₩86,278 | -0.95% | 704.3만 |
|---|
| 2026.08.11 | ₩87,845 | ₩88,314 | ₩87,109 | ₩87,176 | -0.76% | 228.4만 |
|---|
| 2026.08.10 | ₩89,104 | ₩89,278 | ₩87,725 | ₩88,167 | -1.05% | 187.6만 |
|---|
| 2026.08.07 | ₩89,064 | ₩90,323 | ₩88,743 | ₩89,828 | +0.86% | 213.6만 |
|---|
| 2026.08.06 | ₩90,738 | ₩91,756 | ₩89,011 | ₩89,332 | -1.55% | 190.1만 |
|---|
| 2026.08.05 | ₩90,886 | ₩91,328 | ₩90,149 | ₩90,725 | -0.18% | 240만 |
|---|
| 2026.08.04 | ₩90,015 | ₩90,832 | ₩89,386 | ₩90,658 | +0.71% | 220.2만 |
|---|
| 2026.08.03 | ₩88,689 | ₩90,618 | ₩88,622 | ₩90,497 | +2.04% | 264만 |
|---|
| 2026.07.31 | ₩89,640 | ₩89,961 | ₩88,783 | ₩88,997 | -0.72% | 390.5만 |
|---|
| 2026.07.30 | ₩91,381 | ₩93,042 | ₩89,238 | ₩89,894 | -1.63% | 257.9만 |
|---|
| 2026.07.29 | ₩91,890 | ₩92,372 | ₩91,435 | ₩92,211 | +0.35% | 282.4만 |
|---|
| 2026.07.28 | ₩90,792 | ₩91,917 | ₩90,229 | ₩91,194 | +0.44% | 445.4만 |
|---|
| 2026.07.27 | ₩90,511 | ₩91,261 | ₩90,015 | ₩90,055 | -0.50% | 335.3만 |
|---|
| 2026.07.24 | ₩91,662 | ₩92,386 | ₩90,377 | ₩90,886 | -0.85% | 506.6만 |
|---|
| 2026.07.23 | ₩92,412 | ₩92,801 | ₩91,006 | ₩91,448 | -1.04% | 528.5만 |
|---|
| 2026.07.22 | ₩91,890 | ₩92,091 | ₩91,006 | ₩91,461 | -0.47% | 286.9만 |
|---|
| 2026.07.21 | ₩92,024 | ₩92,225 | ₩91,328 | ₩91,461 | -0.61% | 264.2만 |
|---|
| 2026.07.20 | ₩92,412 | ₩92,841 | ₩91,823 | ₩92,145 | -0.29% | 221.4만 |
|---|
| 2026.07.17 | ₩94,073 | ₩94,756 | ₩91,823 | ₩92,412 | -1.77% | 232.2만 |
|---|
| 2026.07.16 | ₩91,729 | ₩93,926 | ₩91,729 | ₩93,752 | +2.20% | 218.8만 |
|---|
| 2026.07.15 | ₩92,640 | ₩92,935 | ₩91,207 | ₩91,421 | -1.32% | 235.1만 |
|---|
| 2026.07.14 | ₩93,323 | ₩93,363 | ₩91,970 | ₩92,037 | -1.38% | 294.3만 |
|---|
| 2026.07.13 | ₩92,493 | ₩93,899 | ₩92,493 | ₩93,377 | +0.96% | 230만 |
|---|
| 2026.07.10 | ₩91,796 | ₩92,439 | ₩91,140 | ₩91,997 | +0.22% | 238.1만 |
|---|
| 2026.07.09 | ₩91,877 | ₩92,278 | ₩91,033 | ₩91,194 | -0.74% | 228.6만 |
|---|
| 2026.07.08 | ₩93,578 | ₩93,658 | ₩91,381 | ₩91,488 | -2.23% | 284.1만 |
|---|
| 2026.07.07 | ₩94,421 | ₩95,761 | ₩93,778 | ₩93,953 | -0.50% | 251.8만 |
|---|
| 2026.07.06 | ₩93,497 | ₩94,006 | ₩92,720 | ₩93,658 | +0.17% | 234.3만 |
|---|
| 2026.07.02 | ₩92,145 | ₩93,524 | ₩91,930 | ₩93,524 | +1.50% | 253.5만 |
|---|
| 2026.07.01 | ₩91,274 | ₩93,069 | ₩91,274 | ₩91,917 | +0.70% | 285.2만 |
|---|
| 2026.06.30 | ₩90,377 | ₩91,689 | ₩89,881 | ₩90,979 | +0.67% | 398.8만 |
|---|
| 2026.06.29 | ₩90,377 | ₩91,542 | ₩90,149 | ₩91,528 | +1.27% | 292.2만 |
|---|
| 2026.06.26 | ₩90,591 | ₩91,783 | ₩90,283 | ₩91,582 | +1.09% | 339.2만 |
|---|
| 2026.06.25 | ₩89,171 | ₩90,564 | ₩89,104 | ₩89,961 | +0.89% | 201.2만 |
|---|
| 2026.06.24 | ₩88,274 | ₩88,970 | ₩87,859 | ₩88,689 | +0.47% | 291.9만 |
|---|
| 2026.06.23 | ₩87,243 | ₩88,180 | ₩86,854 | ₩87,993 | +0.86% | 318.8만 |
|---|
| 2026.06.22 | ₩85,702 | ₩87,216 | ₩85,207 | ₩86,694 | +1.16% | 281.2만 |
|---|
| 2026.06.18 | ₩87,685 | ₩87,685 | ₩85,461 | ₩85,836 | -2.11% | 577.7만 |
|---|
| 2026.06.17 | ₩88,957 | ₩89,144 | ₩86,171 | ₩86,560 | -2.69% | 355.6만 |
|---|
| 2026.06.16 | ₩88,662 | ₩89,841 | ₩88,555 | ₩88,930 | +0.30% | 255.2만 |
|---|
| 2026.06.15 | ₩89,948 | ₩90,645 | ₩88,341 | ₩88,636 | -1.46% | 491.6만 |
|---|
| 2026.06.12 | ₩89,801 | ₩90,203 | ₩89,399 | ₩90,189 | +0.43% | 231.6만 |
|---|
| 2026.06.11 | ₩90,738 | ₩91,153 | ₩89,144 | ₩89,265 | -1.62% | 297.1만 |
|---|
| 2026.06.10 | ₩90,926 | ₩91,381 | ₩90,109 | ₩90,551 | -0.41% | 395.2만 |
|---|
| 2026.06.09 | ₩89,854 | ₩91,140 | ₩89,332 | ₩90,886 | +1.15% | 320.9만 |
|---|
| 2026.06.08 | ₩92,453 | ₩92,453 | ₩89,841 | ₩90,189 | -2.45% | 265.2만 |
|---|
| 2026.06.05 | ₩90,578 | ₩92,078 | ₩90,551 | ₩91,328 | +0.83% | 216만 |
|---|
| 2026.06.04 | ₩89,774 | ₩90,993 | ₩89,319 | ₩90,939 | +1.30% | 284.1만 |
|---|
| 2026.06.03 | ₩88,261 | ₩89,278 | ₩88,234 | ₩88,582 | +0.36% | 274.4만 |
|---|
| 2026.06.02 | ₩88,261 | ₩88,743 | ₩87,497 | ₩88,676 | +0.47% | 356.2만 |
|---|
| 2026.06.01 | ₩87,430 | ₩89,640 | ₩87,430 | ₩88,140 | +0.81% | 393.4만 |
|---|
| 2026.05.29 | ₩88,207 | ₩88,207 | ₩86,734 | ₩87,658 | -0.62% | 807.8만 |
|---|
| 2026.05.28 | ₩89,185 | ₩89,546 | ₩88,662 | ₩88,743 | -0.50% | 242만 |
|---|
| 2026.05.27 | ₩89,225 | ₩90,430 | ₩88,890 | ₩89,238 | +0.02% | 328.4만 |
|---|
| 2026.05.26 | ₩88,488 | ₩89,426 | ₩88,234 | ₩88,569 | +0.09% | 205만 |
|---|
| 2026.05.22 | ₩87,952 | ₩89,185 | ₩87,805 | ₩88,662 | +0.81% | 203.5만 |
|---|
| 2026.05.21 | ₩88,060 | ₩88,542 | ₩85,890 | ₩88,073 | +0.02% | 463.8만 |
|---|
| 2026.05.20 | ₩87,711 | ₩89,078 | ₩87,243 | ₩88,769 | +1.21% | 210.5만 |
|---|
| 2026.05.19 | ₩87,269 | ₩88,314 | ₩86,680 | ₩88,046 | +0.89% | 350.1만 |
|---|
| 2026.05.18 | ₩85,702 | ₩87,685 | ₩85,702 | ₩87,631 | +2.25% | 182.1만 |
|---|
| 2026.05.15 | ₩87,698 | ₩87,698 | ₩85,542 | ₩85,555 | -2.44% | 214.7만 |
|---|
| 2026.05.14 | ₩88,662 | ₩88,662 | ₩87,082 | ₩87,082 | -1.78% | 271.7만 |
|---|
| 2026.05.13 | ₩87,738 | ₩88,408 | ₩87,229 | ₩88,167 | +0.49% | 291.7만 |
|---|
| 2026.05.12 | ₩88,890 | ₩88,930 | ₩87,444 | ₩88,247 | -0.72% | 430.7만 |
|---|
| 2026.05.11 | ₩88,261 | ₩88,729 | ₩87,899 | ₩88,636 | +0.42% | 205.2만 |
|---|
| 2026.05.08 | ₩88,247 | ₩88,475 | ₩87,604 | ₩87,778 | -0.53% | 177.2만 |
|---|
| 2026.05.07 | ₩88,582 | ₩89,051 | ₩88,100 | ₩88,207 | -0.42% | 392.4만 |
|---|
| 2026.05.06 | ₩89,345 | ₩89,546 | ₩88,475 | ₩88,609 | -0.82% | 280.1만 |
|---|
| 2026.05.05 | ₩88,060 | ₩89,667 | ₩87,243 | ₩88,729 | +0.76% | 273.3만 |
|---|
| 2026.05.04 | ₩86,921 | ₩88,167 | ₩86,399 | ₩87,377 | +0.52% | 219.3만 |
|---|
| 2026.05.01 | ₩87,671 | ₩88,769 | ₩86,801 | ₩87,283 | -0.44% | 233.4만 |
|---|
| 2026.04.30 | ₩87,671 | ₩88,167 | ₩86,948 | ₩87,564 | -0.12% | 359.5만 |
|---|
| 2026.04.29 | ₩86,118 | ₩89,064 | ₩85,997 | ₩87,631 | +1.76% | 554.4만 |
|---|
| 2026.04.28 | ₩83,894 | ₩87,417 | ₩83,827 | ₩87,256 | +4.01% | 376.4만 |
|---|
| 2026.04.27 | ₩83,305 | ₩84,202 | ₩83,305 | ₩83,466 | +0.19% | 254.7만 |
|---|
| 2026.04.24 | ₩83,921 | ₩83,921 | ₩82,957 | ₩83,385 | -0.64% | 226.9만 |
|---|
| 2026.04.23 | ₩82,836 | ₩84,162 | ₩82,836 | ₩83,908 | +1.29% | 269.6만 |
|---|
| 2026.04.22 | ₩82,970 | ₩83,493 | ₩82,140 | ₩82,635 | -0.40% | 238.8만 |
|---|
| 2026.04.21 | ₩84,805 | ₩84,939 | ₩82,836 | ₩82,836 | -2.32% | 251.1만 |
|---|
| 2026.04.20 | ₩83,519 | ₩85,006 | ₩83,452 | ₩84,952 | +1.72% | 208.3만 |
|---|
| 2026.04.17 | ₩81,725 | ₩84,363 | ₩81,403 | ₩83,948 | +2.72% | 340.9만 |
|---|
| 2026.04.16 | ₩81,966 | ₩82,635 | ₩80,814 | ₩81,015 | -1.16% | 245.8만 |
|---|
| 2026.04.15 | ₩82,180 | ₩82,421 | ₩81,457 | ₩82,100 | -0.10% | 269.4만 |
|---|
| 2026.04.14 | ₩81,310 | ₩82,448 | ₩81,162 | ₩82,180 | +1.07% | 259.5만 |
|---|
| 2026.04.13 | ₩81,618 | ₩81,644 | ₩80,305 | ₩81,403 | -0.26% | 192.4만 |
|---|
| 2026.04.10 | ₩81,028 | ₩82,086 | ₩80,854 | ₩81,885 | +1.06% | 246.2만 |
|---|
| 2026.04.09 | ₩80,894 | ₩81,765 | ₩80,827 | ₩80,975 | +0.10% | 152.2만 |
|---|
| 2026.04.08 | ₩81,497 | ₩82,073 | ₩81,015 | ₩81,430 | -0.08% | 226.5만 |
|---|
| 2026.04.07 | ₩80,573 | ₩81,551 | ₩80,439 | ₩80,640 | +0.08% | 228.8만 |
|---|
| 2026.04.06 | ₩80,573 | ₩81,216 | ₩80,091 | ₩80,439 | -0.17% | 209.8만 |
|---|
| 2026.04.02 | ₩79,769 | ₩81,082 | ₩79,341 | ₩80,720 | +1.19% | 175.1만 |
|---|
| 2026.04.01 | ₩79,059 | ₩80,051 | ₩78,926 | ₩79,756 | +0.88% | 216.9만 |
|---|
| 2026.03.31 | ₩79,528 | ₩79,917 | ₩78,390 | ₩79,220 | -0.39% | 337만 |
|---|
| 2026.03.30 | ₩78,296 | ₩79,287 | ₩77,787 | ₩78,457 | +0.21% | 253.2만 |
|---|
| 2026.03.27 | ₩79,555 | ₩79,836 | ₩78,350 | ₩78,684 | -1.09% | 233.4만 |
|---|
| 2026.03.26 | ₩78,510 | ₩79,943 | ₩78,443 | ₩79,702 | +1.52% | 329.9만 |
|---|
| 2026.03.25 | ₩78,711 | ₩79,314 | ₩78,028 | ₩78,296 | -0.53% | 238.1만 |
|---|
| 2026.03.24 | ₩77,948 | ₩79,234 | ₩77,479 | ₩78,577 | +0.81% | 271.6만 |
|---|
| 2026.03.23 | ₩79,019 | ₩79,394 | ₩78,028 | ₩78,229 | -1.00% | 271.6만 |
|---|
| 2026.03.20 | ₩79,448 | ₩79,702 | ₩77,104 | ₩77,653 | -2.26% | 411.3만 |
|---|
| 2026.03.19 | ₩79,783 | ₩80,452 | ₩79,207 | ₩79,434 | -0.44% | 203.2만 |
|---|
| 2026.03.18 | ₩81,001 | ₩81,135 | ₩79,756 | ₩80,158 | -1.04% | 251.6만 |
|---|
| 2026.03.17 | ₩81,189 | ₩82,033 | ₩80,948 | ₩81,725 | +0.66% | 210.7만 |
|---|
| 2026.03.16 | ₩81,095 | ₩81,350 | ₩80,412 | ₩80,439 | -0.81% | 205만 |
|---|
| 2026.03.13 | ₩81,698 | ₩82,475 | ₩79,997 | ₩80,345 | -1.66% | 183만 |
|---|
| 2026.03.12 | ₩80,131 | ₩81,725 | ₩79,796 | ₩80,720 | +0.74% | 209.3만 |
|---|
| 2026.03.11 | ₩81,939 | ₩81,939 | ₩79,528 | ₩80,573 | -1.67% | 275.8만 |
|---|
| 2026.03.10 | ₩82,810 | ₩83,493 | ₩81,470 | ₩82,341 | -0.57% | 220.3만 |
|---|
| 2026.03.09 | ₩83,158 | ₩83,734 | ₩81,631 | ₩83,278 | +0.14% | 241.6만 |
|---|
| 2026.03.06 | ₩83,600 | ₩84,149 | ₩82,421 | ₩84,002 | +0.48% | 186.4만 |
|---|
| 2026.03.05 | ₩83,318 | ₩84,698 | ₩83,010 | ₩84,524 | +1.45% | 273.4만 |
|---|
| 2026.03.04 | ₩83,533 | ₩84,350 | ₩82,984 | ₩84,082 | +0.66% | 167.7만 |
|---|
| 2026.03.03 | ₩83,546 | ₩84,631 | ₩82,475 | ₩84,002 | +0.55% | 171.4만 |
|---|
| 2026.03.02 | ₩84,658 | ₩85,220 | ₩83,787 | ₩84,551 | -0.13% | 248.9만 |
|---|
| 2026.02.27 | ₩85,354 | ₩85,582 | ₩84,042 | ₩84,658 | -0.82% | 337.8만 |
|---|
| 2026.02.26 | ₩85,207 | ₩86,332 | ₩84,885 | ₩85,877 | +0.79% | 228.8만 |
|---|
| 2026.02.25 | ₩85,046 | ₩85,569 | ₩84,109 | ₩84,912 | -0.16% | 210.1만 |
|---|
| 2026.02.24 | ₩84,618 | ₩85,595 | ₩83,935 | ₩85,127 | +0.60% | 200.2만 |
|---|
| 2026.02.23 | ₩84,497 | ₩85,676 | ₩83,707 | ₩84,805 | +0.36% | 382.2만 |
|---|
| 2026.02.20 | ₩84,832 | ₩85,140 | ₩83,774 | ₩83,841 | -1.17% | 398.9만 |
|---|
| 2026.02.19 | ₩84,537 | ₩85,676 | ₩83,653 | ₩84,443 | -0.11% | 181.2만 |
|---|
| 2026.02.18 | ₩85,006 | ₩85,622 | ₩84,497 | ₩85,167 | +0.19% | 187.3만 |
|---|
| 2026.02.17 | ₩86,412 | ₩87,202 | ₩83,881 | ₩85,019 | -1.61% | 294.9만 |
|---|
| 2026.02.13 | ₩84,631 | ₩86,051 | ₩83,988 | ₩85,528 | +1.06% | 325.2만 |
|---|
| 2026.02.12 | ₩86,988 | ₩87,162 | ₩83,252 | ₩84,443 | -2.93% | 505만 |
|---|
| 2026.02.11 | ₩87,725 | ₩88,676 | ₩86,573 | ₩86,586 | -1.30% | 340.2만 |
|---|
| 2026.02.10 | ₩86,627 | ₩88,033 | ₩86,627 | ₩87,819 | +1.38% | 666.3만 |
|---|
| 2026.02.09 | ₩85,903 | ₩86,720 | ₩85,260 | ₩86,613 | +0.83% | 337.5만 |
|---|
| 2026.02.06 | ₩82,301 | ₩87,055 | ₩82,301 | ₩85,569 | +3.97% | 380.2만 |
|---|
| 2026.02.05 | ₩84,644 | ₩84,644 | ₩82,086 | ₩82,729 | -2.26% | 336.3만 |
|---|
| 2026.02.04 | ₩82,810 | ₩85,019 | ₩82,810 | ₩84,484 | +2.02% | 254.8만 |
|---|
| 2026.02.03 | ₩82,408 | ₩83,573 | ₩82,126 | ₩82,756 | +0.42% | 203만 |
|---|
| 2026.02.02 | ₩83,814 | ₩83,814 | ₩82,381 | ₩82,515 | -1.55% | 216.4만 |
|---|
| 2026.01.30 | ₩83,010 | ₩83,600 | ₩82,060 | ₩83,466 | +0.55% | 260만 |
|---|
| 2026.01.29 | ₩81,979 | ₩83,064 | ₩81,591 | ₩82,850 | +1.06% | 262.2만 |
|---|
| 2026.01.28 | ₩83,265 | ₩83,653 | ₩81,176 | ₩81,376 | -2.27% | 240.6만 |
|---|
| 2026.01.27 | ₩83,345 | ₩83,921 | ₩83,024 | ₩83,238 | -0.13% | 332.2만 |
|---|
| 2026.01.26 | ₩83,586 | ₩83,707 | ₩82,341 | ₩83,198 | -0.46% | 258.6만 |
|---|
| 2026.01.23 | ₩81,577 | ₩83,225 | ₩81,296 | ₩83,158 | +1.94% | 278.9만 |
|---|
| 2026.01.22 | ₩82,113 | ₩82,743 | ₩81,202 | ₩81,644 | -0.57% | 254.6만 |
|---|
| 2026.01.21 | ₩81,872 | ₩82,461 | ₩81,403 | ₩82,167 | +0.36% | 212.7만 |
|---|
| 2026.01.20 | ₩81,966 | ₩82,488 | ₩81,135 | ₩81,725 | -0.29% | 186.7만 |
|---|
| 2026.01.16 | ₩81,591 | ₩83,198 | ₩80,774 | ₩83,091 | +1.84% | 217.7만 |
|---|
| 2026.01.15 | ₩82,126 | ₩82,903 | ₩81,818 | ₩81,926 | -0.24% | 173.9만 |
|---|
| 2026.01.14 | ₩80,559 | ₩82,113 | ₩80,559 | ₩81,966 | +1.75% | 208.8만 |
|---|
| 2026.01.13 | ₩80,841 | ₩81,189 | ₩79,153 | ₩80,613 | -0.28% | 193.6만 |
|---|
| 2026.01.12 | ₩81,109 | ₩81,537 | ₩80,466 | ₩80,707 | -0.50% | 316.1만 |
|---|
| 2026.01.09 | ₩83,519 | ₩84,202 | ₩80,506 | ₩80,948 | -3.08% | 277.2만 |
|---|
| 2026.01.08 | ₩82,622 | ₩84,899 | ₩82,622 | ₩84,202 | +1.91% | 166.1만 |
|---|
| 2026.01.07 | ₩83,774 | ₩84,377 | ₩82,903 | ₩82,957 | -0.98% | 500만 |
|---|
| 2026.01.06 | ₩81,256 | ₩83,787 | ₩81,095 | ₩83,586 | +2.87% | 207.2만 |
|---|
| 2026.01.05 | ₩82,448 | ₩82,877 | ₩81,551 | ₩81,591 | -1.04% | 252.5만 |
|---|
| 2026.01.02 | ₩83,466 | ₩83,493 | ₩82,461 | ₩83,077 | -0.47% | 184만 |
|---|
| 2025.12.31 | ₩85,046 | ₩85,247 | ₩84,377 | ₩84,430 | -0.72% | 159.3만 |
|---|
| 2025.12.30 | ₩85,555 | ₩85,984 | ₩84,524 | ₩85,046 | -0.59% | 131.7만 |
|---|
| 2025.12.29 | ₩84,711 | ₩84,792 | ₩84,202 | ₩84,752 | +0.05% | 123.2만 |
|---|
| 2025.12.26 | ₩83,975 | ₩84,564 | ₩83,841 | ₩84,497 | +0.62% | 156.8만 |
|---|
| 2025.12.24 | ₩83,827 | ₩84,363 | ₩83,506 | ₩84,015 | +0.22% | 69.4만 |
|---|
| 2025.12.23 | ₩83,640 | ₩83,640 | ₩82,595 | ₩83,479 | -0.19% | 203.8만 |
|---|
| 2025.12.22 | ₩81,952 | ₩83,734 | ₩81,551 | ₩83,426 | +1.80% | 308.6만 |
|---|
| 2025.12.19 | ₩83,385 | ₩83,385 | ₩82,180 | ₩82,193 | -1.43% | 443.3만 |
|---|
| 2025.12.18 | ₩83,024 | ₩83,894 | ₩82,716 | ₩83,158 | +0.16% | 285.6만 |
|---|
| 2025.12.17 | ₩81,644 | ₩83,399 | ₩81,403 | ₩83,010 | +1.67% | 338.4만 |
|---|
| 2025.12.16 | ₩82,046 | ₩82,100 | ₩80,988 | ₩81,336 | -0.87% | 278만 |
|---|
| 2025.12.15 | ₩81,899 | ₩82,086 | ₩81,336 | ₩81,832 | -0.08% | 202만 |
|---|
| 2025.12.12 | ₩81,564 | ₩81,993 | ₩81,176 | ₩81,631 | +0.08% | 195.3만 |
|---|
| 2025.12.11 | ₩81,510 | ₩82,220 | ₩80,921 | ₩81,202 | -0.38% | 218.9만 |
|---|
| 2025.12.10 | ₩80,452 | ₩81,859 | ₩80,452 | ₩81,256 | +1.00% | 267만 |
|---|
| 2025.12.09 | ₩81,577 | ₩82,287 | ₩80,372 | ₩80,426 | -1.41% | 195.5만 |
|---|
| 2025.12.08 | ₩81,979 | ₩82,033 | ₩80,385 | ₩81,162 | -1.00% | 254만 |
|---|
| 2025.12.05 | ₩82,207 | ₩82,823 | ₩81,671 | ₩81,778 | -0.52% | 221.4만 |
|---|
| 2025.12.04 | ₩82,903 | ₩83,600 | ₩82,368 | ₩82,515 | -0.47% | 279.6만 |
|---|
| 2025.12.03 | ₩82,863 | ₩83,439 | ₩82,729 | ₩83,077 | +0.26% | 230만 |
|---|
| 2025.12.02 | ₩82,582 | ₩83,252 | ₩81,832 | ₩83,010 | +0.52% | 186.7만 |
|---|
| 2025.12.01 | ₩82,073 | ₩83,211 | ₩81,725 | ₩82,287 | +0.26% | 196.4만 |
|---|
| 2025.11.28 | ₩82,368 | ₩83,091 | ₩82,301 | ₩82,702 | +0.41% | 94.2만 |
|---|
| 2025.11.26 | ₩81,551 | ₩82,970 | ₩81,484 | ₩82,475 | +1.13% | 218.7만 |
|---|
| 2025.11.25 | ₩81,457 | ₩82,555 | ₩81,403 | ₩81,832 | +0.46% | 193.3만 |
|---|
| 2025.11.24 | ₩80,707 | ₩81,577 | ₩80,305 | ₩81,095 | +0.48% | 326.5만 |
|---|
| 2025.11.21 | ₩79,568 | ₩81,510 | ₩79,542 | ₩81,095 | +1.92% | 294.8만 |
|---|
| 2025.11.20 | ₩79,528 | ₩80,278 | ₩79,019 | ₩79,234 | -0.37% | 172.6만 |
|---|
| 2025.11.19 | ₩79,220 | ₩79,301 | ₩78,564 | ₩78,939 | -0.36% | 193.2만 |
|---|
| 2025.11.18 | ₩79,126 | ₩79,729 | ₩78,751 | ₩79,260 | +0.17% | 193.3만 |
|---|
| 2025.11.17 | ₩79,903 | ₩79,984 | ₩78,818 | ₩79,086 | -1.02% | 192.3만 |
|---|
| 2025.11.14 | ₩79,863 | ₩80,385 | ₩79,354 | ₩79,582 | -0.35% | 192.4만 |
|---|
| 2025.11.13 | ₩79,234 | ₩80,118 | ₩79,100 | ₩79,394 | +0.20% | 230.6만 |
|---|
| 2025.11.12 | ₩80,452 | ₩81,122 | ₩79,783 | ₩79,850 | -0.75% | 195.6만 |
|---|
| 2025.11.11 | ₩80,158 | ₩81,122 | ₩79,836 | ₩81,015 | +1.07% | 198.7만 |
|---|
| 2025.11.10 | ₩79,863 | ₩80,037 | ₩78,738 | ₩79,702 | -0.20% | 200.4만 |
|---|
| 2025.11.07 | ₩79,059 | ₩80,077 | ₩78,872 | ₩79,970 | +1.15% | 235.2만 |
|---|
| 2025.11.06 | ₩79,957 | ₩80,225 | ₩78,551 | ₩78,617 | -1.68% | 246.7만 |
|---|
| 2025.11.05 | ₩79,930 | ₩80,251 | ₩78,751 | ₩80,051 | +0.15% | 299.8만 |
|---|
| 2025.11.04 | ₩78,926 | ₩79,635 | ₩78,309 | ₩79,528 | +0.76% | 378.3만 |
|---|
| 2025.11.03 | ₩78,698 | ₩80,439 | ₩78,189 | ₩79,126 | +0.54% | 353만 |
|---|
| 2025.10.31 | ₩80,506 | ₩81,296 | ₩79,568 | ₩79,609 | -1.11% | 366.9만 |
|---|
| 2025.10.30 | ₩79,019 | ₩81,028 | ₩78,484 | ₩80,774 | +2.22% | 454.6만 |
|---|
| 2025.10.29 | ₩80,225 | ₩81,296 | ₩78,363 | ₩78,899 | -1.65% | 632만 |
|---|
| 2025.10.28 | ₩84,430 | ₩85,086 | ₩82,287 | ₩82,314 | -2.51% | 232.4만 |
|---|
| 2025.10.27 | ₩84,845 | ₩85,060 | ₩83,827 | ₩84,792 | -0.06% | 216.1만 |
|---|
| 2025.10.24 | ₩85,341 | ₩85,421 | ₩84,604 | ₩84,939 | -0.47% | 246.3만 |
|---|
| 2025.10.23 | ₩85,569 | ₩85,635 | ₩84,135 | ₩84,819 | -0.88% | 174.2만 |
|---|
| 2025.10.22 | ₩84,497 | ₩85,569 | ₩83,801 | ₩85,368 | +1.03% | 275.8만 |
|---|
| 2025.10.21 | ₩83,868 | ₩85,033 | ₩83,533 | ₩84,135 | +0.32% | 233.6만 |
|---|
| 2025.10.20 | ₩83,868 | ₩84,350 | ₩83,318 | ₩83,506 | -0.43% | 255.9만 |
|---|
| 2025.10.17 | ₩82,542 | ₩83,412 | ₩82,220 | ₩83,318 | +0.94% | 507.4만 |
|---|
| 2025.10.16 | ₩83,439 | ₩83,439 | ₩81,912 | ₩82,368 | -1.28% | 488.1만 |
|---|
| 2025.10.15 | ₩83,627 | ₩84,189 | ₩82,756 | ₩83,158 | -0.56% | 207.3만 |
|---|
| 2025.10.14 | ₩82,984 | ₩83,506 | ₩82,662 | ₩83,439 | +0.55% | 138.3만 |
|---|
| 2025.10.13 | ₩82,488 | ₩83,211 | ₩82,247 | ₩83,051 | +0.68% | 146만 |
|---|
| 2025.10.10 | ₩83,185 | ₩83,707 | ₩81,818 | ₩82,595 | -0.71% | 164.5만 |
|---|
| 2025.10.09 | ₩83,734 | ₩84,055 | ₩82,796 | ₩82,997 | -0.88% | 155.7만 |
|---|
| 2025.10.08 | ₩83,144 | ₩83,600 | ₩82,943 | ₩83,479 | +0.40% | 134.6만 |
|---|
| 2025.10.07 | ₩83,627 | ₩84,430 | ₩83,305 | ₩83,667 | +0.05% | 160.3만 |
|---|
| 2025.10.06 | ₩84,845 | ₩84,952 | ₩83,278 | ₩83,332 | -1.78% | 185.7만 |
|---|
| 2025.10.03 | ₩85,180 | ₩85,863 | ₩84,765 | ₩84,778 | -0.47% | 184만 |
|---|
| 2025.10.02 | ₩85,502 | ₩85,716 | ₩84,524 | ₩85,019 | -0.56% | 168.7만 |
|---|
| 2025.10.01 | ₩86,479 | ₩86,868 | ₩85,756 | ₩85,850 | -0.73% | 225.9만 |
|---|
| 2025.09.30 | ₩85,595 | ₩86,747 | ₩85,502 | ₩86,694 | +1.28% | 277.1만 |
|---|
| 2025.09.29 | ₩85,957 | ₩86,533 | ₩85,622 | ₩85,877 | -0.09% | 199.1만 |
|---|
| 2025.09.26 | ₩85,729 | ₩86,841 | ₩85,341 | ₩86,426 | +0.81% | 212.5만 |
|---|
| 2025.09.25 | ₩86,345 | ₩86,841 | ₩85,207 | ₩85,368 | -1.13% | 229.7만 |
|---|
| 2025.09.24 | ₩87,685 | ₩88,019 | ₩86,827 | ₩87,269 | -0.47% | 267.6만 |
|---|
| 2025.09.23 | ₩87,430 | ₩88,073 | ₩87,042 | ₩87,966 | +0.61% | 191.6만 |
|---|
| 2025.09.22 | ₩86,948 | ₩87,511 | ₩86,238 | ₩87,444 | +0.57% | 193.9만 |
|---|
| 2025.09.19 | ₩86,814 | ₩87,886 | ₩86,412 | ₩87,122 | +0.35% | 503.2만 |
|---|
| 2025.09.18 | ₩86,854 | ₩87,162 | ₩86,104 | ₩86,881 | +0.03% | 204.4만 |
|---|
| 2025.09.17 | ₩86,439 | ₩88,019 | ₩86,439 | ₩86,560 | +0.14% | 228.3만 |
|---|
| 2025.09.16 | ₩87,256 | ₩87,711 | ₩86,546 | ₩86,720 | -0.61% | 257.7만 |
|---|
| 2025.09.15 | ₩89,359 | ₩89,519 | ₩87,323 | ₩87,430 | -2.16% | 182.7만 |
|---|
| 2025.09.12 | ₩89,627 | ₩89,881 | ₩88,917 | ₩88,984 | -0.72% | 126.5만 |
|---|
| 2025.09.11 | ₩88,247 | ₩89,801 | ₩87,805 | ₩89,586 | +1.52% | 144.9만 |
|---|
| 2025.09.10 | ₩89,225 | ₩89,894 | ₩88,033 | ₩88,207 | -1.14% | 156.1만 |
|---|
| 2025.09.09 | ₩88,448 | ₩89,412 | ₩88,421 | ₩89,225 | +0.88% | 137.2만 |
|---|
| 2025.09.08 | ₩88,689 | ₩89,278 | ₩88,140 | ₩88,917 | +0.26% | 219만 |
|---|
| 2025.09.05 | ₩88,394 | ₩89,828 | ₩88,194 | ₩89,479 | +1.23% | 217.1만 |
|---|
| 2025.09.04 | ₩87,055 | ₩87,886 | ₩86,707 | ₩87,845 | +0.91% | 139.1만 |
|---|
| 2025.09.03 | ₩85,247 | ₩86,640 | ₩85,194 | ₩86,613 | +1.60% | 137만 |
|---|
| 2025.09.02 | ₩87,939 | ₩87,993 | ₩85,247 | ₩85,729 | -2.51% | 180.2만 |
|---|