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 | ₩80,611 | ₩81,920 | ₩79,983 | ₩81,707 | +1.36% | 372.6만 |
| 2026.10.08 | ₩79,128 | ₩80,451 | ₩78,901 | ₩80,130 | +1.27% | 672.7만 |
| 2026.10.07 | ₩80,825 | ₩80,892 | ₩79,195 | ₩79,208 | -2.00% | 402.9만 |
| 2026.10.06 | ₩79,930 | ₩81,399 | ₩79,930 | ₩80,651 | +0.90% | 408.2만 |
| 2026.10.05 | ₩78,340 | ₩80,384 | ₩78,340 | ₩80,277 | +2.47% | 667.5만 |
| 2026.10.02 | ₩80,571 | ₩80,892 | ₩79,436 | ₩79,876 | -0.86% | 650만 |
| 2026.10.01 | ₩80,785 | ₩80,918 | ₩79,703 | ₩80,384 | -0.50% | 469.9만 |
| 2026.09.30 | ₩81,947 | ₩82,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,172 |
| -0.95% |
| 477.9만 |
| 2026.09.29 | ₩81,466 | ₩82,348 | ₩81,065 | ₩81,961 | +0.61% | 367.4만 |
|---|
| 2026.09.28 | ₩82,148 | ₩82,522 | ₩80,892 | ₩81,987 | -0.20% | 517.5만 |
|---|
| 2026.09.25 | ₩81,520 | ₩82,441 | ₩80,905 | ₩82,174 | +0.80% | 447.7만 |
|---|
| 2026.09.24 | ₩81,920 | ₩82,401 | ₩80,999 | ₩81,560 | -0.44% | 419.9만 |
|---|
| 2026.09.23 | ₩83,377 | ₩83,604 | ₩81,600 | ₩81,880 | -1.79% | 619.8만 |
|---|
| 2026.09.22 | ₩81,680 | ₩83,457 | ₩81,546 | ₩83,296 | +1.98% | 713.6만 |
|---|
| 2026.09.21 | ₩81,947 | ₩82,508 | ₩81,146 | ₩81,974 | +0.03% | 437.1만 |
|---|
| 2026.09.18 | ₩82,989 | ₩83,510 | ₩81,613 | ₩81,787 | -1.45% | 1537.8만 |
|---|
| 2026.09.17 | ₩84,352 | ₩85,113 | ₩83,898 | ₩84,178 | -0.21% | 504.7만 |
|---|
| 2026.09.16 | ₩87,411 | ₩87,852 | ₩84,138 | ₩84,151 | -3.73% | 791.2만 |
|---|
| 2026.09.15 | ₩88,373 | ₩88,373 | ₩86,984 | ₩87,678 | -0.79% | 710.4만 |
|---|
| 2026.09.14 | ₩87,197 | ₩88,774 | ₩87,197 | ₩88,600 | +1.61% | 616.4만 |
|---|
| 2026.09.11 | ₩87,425 | ₩88,106 | ₩87,144 | ₩87,558 | +0.15% | 672.6만 |
|---|
| 2026.09.10 | ₩87,278 | ₩87,585 | ₩86,302 | ₩86,863 | -0.47% | 828.6만 |
|---|
| 2026.09.09 | ₩88,480 | ₩88,627 | ₩86,476 | ₩86,810 | -1.89% | 720만 |
|---|
| 2026.09.08 | ₩87,839 | ₩88,520 | ₩87,304 | ₩88,427 | +0.67% | 643.9만 |
|---|
| 2026.09.04 | ₩86,596 | ₩88,039 | ₩86,423 | ₩87,304 | +0.82% | 649.6만 |
|---|
| 2026.09.03 | ₩87,678 | ₩87,799 | ₩86,102 | ₩86,783 | -1.02% | 364.2만 |
|---|
| 2026.09.02 | ₩87,612 | ₩87,665 | ₩85,835 | ₩86,717 | -1.02% | 437.9만 |
|---|
| 2026.09.01 | ₩86,837 | ₩87,772 | ₩86,770 | ₩87,211 | +0.43% | 555.7만 |
|---|
| 2026.08.31 | ₩87,211 | ₩87,558 | ₩86,356 | ₩87,024 | -0.21% | 627.9만 |
|---|
| 2026.08.28 | ₩88,026 | ₩88,306 | ₩86,944 | ₩87,558 | -0.53% | 475만 |
|---|
| 2026.08.27 | ₩88,600 | ₩89,856 | ₩87,478 | ₩87,505 | -1.24% | 431.1만 |
|---|
| 2026.08.26 | ₩90,350 | ₩90,537 | ₩89,268 | ₩89,282 | -1.18% | 495.4만 |
|---|
| 2026.08.25 | ₩90,871 | ₩91,272 | ₩89,950 | ₩90,337 | -0.59% | 578.8만 |
|---|
| 2026.08.24 | ₩89,990 | ₩91,673 | ₩89,990 | ₩91,032 | +1.16% | 626.8만 |
|---|
| 2026.08.21 | ₩87,211 | ₩89,388 | ₩87,211 | ₩89,228 | +2.31% | 716.3만 |
|---|
| 2026.08.20 | ₩87,278 | ₩88,173 | ₩86,463 | ₩87,024 | -0.29% | 433만 |
|---|
| 2026.08.19 | ₩85,862 | ₩86,823 | ₩85,073 | ₩85,968 | +0.12% | 613.2만 |
|---|
| 2026.08.18 | ₩85,715 | ₩86,904 | ₩85,087 | ₩85,541 | -0.20% | 638.5만 |
|---|
| 2026.08.17 | ₩88,119 | ₩88,306 | ₩84,512 | ₩85,047 | -3.49% | 1744.3만 |
|---|
| 2026.08.14 | ₩88,346 | ₩88,774 | ₩87,384 | ₩88,133 | -0.24% | 732.3만 |
|---|
| 2026.08.13 | ₩86,957 | ₩89,041 | ₩86,503 | ₩88,133 | +1.35% | 415.4만 |
|---|
| 2026.08.12 | ₩86,890 | ₩87,197 | ₩85,902 | ₩86,062 | -0.95% | 704.3만 |
|---|
| 2026.08.11 | ₩87,625 | ₩88,093 | ₩86,890 | ₩86,957 | -0.76% | 228.4만 |
|---|
| 2026.08.10 | ₩88,881 | ₩89,054 | ₩87,505 | ₩87,946 | -1.05% | 187.6만 |
|---|
| 2026.08.07 | ₩88,841 | ₩90,096 | ₩88,520 | ₩89,602 | +0.86% | 213.6만 |
|---|
| 2026.08.06 | ₩90,511 | ₩91,526 | ₩88,787 | ₩89,108 | -1.55% | 190.1만 |
|---|
| 2026.08.05 | ₩90,658 | ₩91,098 | ₩89,923 | ₩90,497 | -0.18% | 240만 |
|---|
| 2026.08.04 | ₩89,789 | ₩90,604 | ₩89,161 | ₩90,430 | +0.71% | 220.2만 |
|---|
| 2026.08.03 | ₩88,467 | ₩90,390 | ₩88,400 | ₩90,270 | +2.04% | 264만 |
|---|
| 2026.07.31 | ₩89,415 | ₩89,736 | ₩88,560 | ₩88,774 | -0.72% | 390.5만 |
|---|
| 2026.07.30 | ₩91,152 | ₩92,808 | ₩89,014 | ₩89,669 | -1.63% | 257.9만 |
|---|
| 2026.07.29 | ₩91,660 | ₩92,140 | ₩91,205 | ₩91,980 | +0.35% | 282.4만 |
|---|
| 2026.07.28 | ₩90,564 | ₩91,686 | ₩90,003 | ₩90,965 | +0.44% | 445.4만 |
|---|
| 2026.07.27 | ₩90,284 | ₩91,032 | ₩89,789 | ₩89,829 | -0.50% | 335.3만 |
|---|
| 2026.07.24 | ₩91,432 | ₩92,154 | ₩90,150 | ₩90,658 | -0.85% | 506.6만 |
|---|
| 2026.07.23 | ₩92,181 | ₩92,568 | ₩90,778 | ₩91,219 | -1.04% | 528.5만 |
|---|
| 2026.07.22 | ₩91,660 | ₩91,860 | ₩90,778 | ₩91,232 | -0.47% | 286.9만 |
|---|
| 2026.07.21 | ₩91,793 | ₩91,994 | ₩91,098 | ₩91,232 | -0.61% | 264.2만 |
|---|
| 2026.07.20 | ₩92,181 | ₩92,608 | ₩91,593 | ₩91,913 | -0.29% | 221.4만 |
|---|
| 2026.07.17 | ₩93,837 | ₩94,518 | ₩91,593 | ₩92,181 | -1.77% | 232.2만 |
|---|
| 2026.07.16 | ₩91,499 | ₩93,690 | ₩91,499 | ₩93,517 | +2.20% | 218.8만 |
|---|
| 2026.07.15 | ₩92,408 | ₩92,702 | ₩90,978 | ₩91,192 | -1.32% | 235.1만 |
|---|
| 2026.07.14 | ₩93,089 | ₩93,129 | ₩91,740 | ₩91,806 | -1.38% | 294.3만 |
|---|
| 2026.07.13 | ₩92,261 | ₩93,663 | ₩92,261 | ₩93,142 | +0.96% | 230만 |
|---|
| 2026.07.10 | ₩91,566 | ₩92,207 | ₩90,911 | ₩91,766 | +0.22% | 238.1만 |
|---|
| 2026.07.09 | ₩91,646 | ₩92,047 | ₩90,805 | ₩90,965 | -0.74% | 228.6만 |
|---|
| 2026.07.08 | ₩93,343 | ₩93,423 | ₩91,152 | ₩91,259 | -2.23% | 284.1만 |
|---|
| 2026.07.07 | ₩94,184 | ₩95,520 | ₩93,543 | ₩93,717 | -0.50% | 251.8만 |
|---|
| 2026.07.06 | ₩93,263 | ₩93,770 | ₩92,488 | ₩93,423 | +0.17% | 234.3만 |
|---|
| 2026.07.02 | ₩91,913 | ₩93,289 | ₩91,700 | ₩93,289 | +1.50% | 253.5만 |
|---|
| 2026.07.01 | ₩91,045 | ₩92,835 | ₩91,045 | ₩91,686 | +0.70% | 285.2만 |
|---|
| 2026.06.30 | ₩90,150 | ₩91,459 | ₩89,656 | ₩90,751 | +0.67% | 398.8만 |
|---|
| 2026.06.29 | ₩90,150 | ₩91,312 | ₩89,923 | ₩91,299 | +1.27% | 292.2만 |
|---|
| 2026.06.26 | ₩90,364 | ₩91,553 | ₩90,056 | ₩91,352 | +1.09% | 339.2만 |
|---|
| 2026.06.25 | ₩88,948 | ₩90,337 | ₩88,881 | ₩89,736 | +0.89% | 201.2만 |
|---|
| 2026.06.24 | ₩88,052 | ₩88,747 | ₩87,638 | ₩88,467 | +0.47% | 291.9만 |
|---|
| 2026.06.23 | ₩87,024 | ₩87,959 | ₩86,636 | ₩87,772 | +0.86% | 318.8만 |
|---|
| 2026.06.22 | ₩85,487 | ₩86,997 | ₩84,993 | ₩86,476 | +1.16% | 281.2만 |
|---|
| 2026.06.18 | ₩87,465 | ₩87,465 | ₩85,247 | ₩85,621 | -2.11% | 577.7만 |
|---|
| 2026.06.17 | ₩88,734 | ₩88,921 | ₩85,955 | ₩86,342 | -2.69% | 355.6만 |
|---|
| 2026.06.16 | ₩88,440 | ₩89,616 | ₩88,333 | ₩88,707 | +0.30% | 255.2만 |
|---|
| 2026.06.15 | ₩89,722 | ₩90,417 | ₩88,119 | ₩88,413 | -1.46% | 491.6만 |
|---|
| 2026.06.12 | ₩89,575 | ₩89,976 | ₩89,175 | ₩89,963 | +0.43% | 231.6만 |
|---|
| 2026.06.11 | ₩90,511 | ₩90,925 | ₩88,921 | ₩89,041 | -1.62% | 297.1만 |
|---|
| 2026.06.10 | ₩90,698 | ₩91,152 | ₩89,883 | ₩90,324 | -0.41% | 395.2만 |
|---|
| 2026.06.09 | ₩89,629 | ₩90,911 | ₩89,108 | ₩90,658 | +1.15% | 320.9만 |
|---|
| 2026.06.08 | ₩92,221 | ₩92,221 | ₩89,616 | ₩89,963 | -2.45% | 265.2만 |
|---|
| 2026.06.05 | ₩90,350 | ₩91,847 | ₩90,324 | ₩91,098 | +0.83% | 216만 |
|---|
| 2026.06.04 | ₩89,549 | ₩90,764 | ₩89,095 | ₩90,711 | +1.30% | 284.1만 |
|---|
| 2026.06.03 | ₩88,039 | ₩89,054 | ₩88,012 | ₩88,360 | +0.36% | 274.4만 |
|---|
| 2026.06.02 | ₩88,039 | ₩88,520 | ₩87,278 | ₩88,453 | +0.47% | 356.2만 |
|---|
| 2026.06.01 | ₩87,211 | ₩89,415 | ₩87,211 | ₩87,919 | +0.81% | 393.4만 |
|---|
| 2026.05.29 | ₩87,986 | ₩87,986 | ₩86,516 | ₩87,438 | -0.62% | 807.8만 |
|---|
| 2026.05.28 | ₩88,961 | ₩89,322 | ₩88,440 | ₩88,520 | -0.50% | 242만 |
|---|
| 2026.05.27 | ₩89,001 | ₩90,203 | ₩88,667 | ₩89,014 | +0.02% | 328.4만 |
|---|
| 2026.05.26 | ₩88,266 | ₩89,201 | ₩88,012 | ₩88,346 | +0.09% | 205만 |
|---|
| 2026.05.22 | ₩87,732 | ₩88,961 | ₩87,585 | ₩88,440 | +0.81% | 203.5만 |
|---|
| 2026.05.21 | ₩87,839 | ₩88,320 | ₩85,674 | ₩87,852 | +0.02% | 463.8만 |
|---|
| 2026.05.20 | ₩87,491 | ₩88,854 | ₩87,024 | ₩88,547 | +1.21% | 210.5만 |
|---|
| 2026.05.19 | ₩87,051 | ₩88,093 | ₩86,463 | ₩87,825 | +0.89% | 350.1만 |
|---|
| 2026.05.18 | ₩85,487 | ₩87,465 | ₩85,487 | ₩87,411 | +2.25% | 182.1만 |
|---|
| 2026.05.15 | ₩87,478 | ₩87,478 | ₩85,327 | ₩85,340 | -2.44% | 214.7만 |
|---|
| 2026.05.14 | ₩88,440 | ₩88,440 | ₩86,863 | ₩86,863 | -1.78% | 271.7만 |
|---|
| 2026.05.13 | ₩87,518 | ₩88,186 | ₩87,010 | ₩87,946 | +0.49% | 291.7만 |
|---|
| 2026.05.12 | ₩88,667 | ₩88,707 | ₩87,224 | ₩88,026 | -0.72% | 430.7만 |
|---|
| 2026.05.11 | ₩88,039 | ₩88,507 | ₩87,678 | ₩88,413 | +0.42% | 205.2만 |
|---|
| 2026.05.08 | ₩88,026 | ₩88,253 | ₩87,384 | ₩87,558 | -0.53% | 177.2만 |
|---|
| 2026.05.07 | ₩88,360 | ₩88,827 | ₩87,879 | ₩87,986 | -0.42% | 392.4만 |
|---|
| 2026.05.06 | ₩89,121 | ₩89,322 | ₩88,253 | ₩88,386 | -0.82% | 280.1만 |
|---|
| 2026.05.05 | ₩87,839 | ₩89,442 | ₩87,024 | ₩88,507 | +0.76% | 273.3만 |
|---|
| 2026.05.04 | ₩86,703 | ₩87,946 | ₩86,182 | ₩87,157 | +0.52% | 219.3만 |
|---|
| 2026.05.01 | ₩87,451 | ₩88,547 | ₩86,583 | ₩87,064 | -0.44% | 233.4만 |
|---|
| 2026.04.30 | ₩87,451 | ₩87,946 | ₩86,730 | ₩87,344 | -0.12% | 359.5만 |
|---|
| 2026.04.29 | ₩85,902 | ₩88,841 | ₩85,781 | ₩87,411 | +1.76% | 554.4만 |
|---|
| 2026.04.28 | ₩83,684 | ₩87,197 | ₩83,617 | ₩87,037 | +4.01% | 376.4만 |
|---|
| 2026.04.27 | ₩83,096 | ₩83,991 | ₩83,096 | ₩83,256 | +0.19% | 254.7만 |
|---|
| 2026.04.24 | ₩83,711 | ₩83,711 | ₩82,749 | ₩83,176 | -0.64% | 226.9만 |
|---|
| 2026.04.23 | ₩82,629 | ₩83,951 | ₩82,629 | ₩83,697 | +1.29% | 269.6만 |
|---|
| 2026.04.22 | ₩82,762 | ₩83,283 | ₩81,934 | ₩82,428 | -0.40% | 238.8만 |
|---|
| 2026.04.21 | ₩84,592 | ₩84,726 | ₩82,629 | ₩82,629 | -2.32% | 251.1만 |
|---|
| 2026.04.20 | ₩83,310 | ₩84,793 | ₩83,243 | ₩84,739 | +1.72% | 208.3만 |
|---|
| 2026.04.17 | ₩81,520 | ₩84,151 | ₩81,199 | ₩83,737 | +2.72% | 340.9만 |
|---|
| 2026.04.16 | ₩81,760 | ₩82,428 | ₩80,611 | ₩80,812 | -1.16% | 245.8만 |
|---|
| 2026.04.15 | ₩81,974 | ₩82,214 | ₩81,252 | ₩81,894 | -0.10% | 269.4만 |
|---|
| 2026.04.14 | ₩81,106 | ₩82,241 | ₩80,959 | ₩81,974 | +1.07% | 259.5만 |
|---|
| 2026.04.13 | ₩81,413 | ₩81,440 | ₩80,104 | ₩81,199 | -0.26% | 192.4만 |
|---|
| 2026.04.10 | ₩80,825 | ₩81,880 | ₩80,651 | ₩81,680 | +1.06% | 246.2만 |
|---|
| 2026.04.09 | ₩80,691 | ₩81,560 | ₩80,625 | ₩80,772 | +0.10% | 152.2만 |
|---|
| 2026.04.08 | ₩81,293 | ₩81,867 | ₩80,812 | ₩81,226 | -0.08% | 226.5만 |
|---|
| 2026.04.07 | ₩80,371 | ₩81,346 | ₩80,237 | ₩80,438 | +0.08% | 228.8만 |
|---|
| 2026.04.06 | ₩80,371 | ₩81,012 | ₩79,890 | ₩80,237 | -0.17% | 209.8만 |
|---|
| 2026.04.02 | ₩79,569 | ₩80,878 | ₩79,142 | ₩80,518 | +1.19% | 175.1만 |
|---|
| 2026.04.01 | ₩78,861 | ₩79,850 | ₩78,728 | ₩79,556 | +0.88% | 216.9만 |
|---|
| 2026.03.31 | ₩79,329 | ₩79,716 | ₩78,193 | ₩79,021 | -0.39% | 337만 |
|---|
| 2026.03.30 | ₩78,100 | ₩79,088 | ₩77,592 | ₩78,260 | +0.21% | 253.2만 |
|---|
| 2026.03.27 | ₩79,355 | ₩79,636 | ₩78,153 | ₩78,487 | -1.09% | 233.4만 |
|---|
| 2026.03.26 | ₩78,313 | ₩79,743 | ₩78,247 | ₩79,502 | +1.52% | 329.9만 |
|---|
| 2026.03.25 | ₩78,514 | ₩79,115 | ₩77,832 | ₩78,100 | -0.53% | 238.1만 |
|---|
| 2026.03.24 | ₩77,752 | ₩79,035 | ₩77,285 | ₩78,380 | +0.81% | 271.6만 |
|---|
| 2026.03.23 | ₩78,821 | ₩79,195 | ₩77,832 | ₩78,033 | -1.00% | 271.6만 |
|---|
| 2026.03.20 | ₩79,249 | ₩79,502 | ₩76,911 | ₩77,458 | -2.26% | 411.3만 |
|---|
| 2026.03.19 | ₩79,583 | ₩80,251 | ₩79,008 | ₩79,235 | -0.44% | 203.2만 |
|---|
| 2026.03.18 | ₩80,798 | ₩80,932 | ₩79,556 | ₩79,957 | -1.04% | 251.6만 |
|---|
| 2026.03.17 | ₩80,985 | ₩81,827 | ₩80,745 | ₩81,520 | +0.66% | 210.7만 |
|---|
| 2026.03.16 | ₩80,892 | ₩81,146 | ₩80,210 | ₩80,237 | -0.81% | 205만 |
|---|
| 2026.03.13 | ₩81,493 | ₩82,268 | ₩79,796 | ₩80,144 | -1.66% | 183만 |
|---|
| 2026.03.12 | ₩79,930 | ₩81,520 | ₩79,596 | ₩80,518 | +0.74% | 209.3만 |
|---|
| 2026.03.11 | ₩81,733 | ₩81,733 | ₩79,329 | ₩80,371 | -1.67% | 275.8만 |
|---|
| 2026.03.10 | ₩82,602 | ₩83,283 | ₩81,266 | ₩82,134 | -0.57% | 220.3만 |
|---|
| 2026.03.09 | ₩82,949 | ₩83,524 | ₩81,426 | ₩83,069 | +0.14% | 241.6만 |
|---|
| 2026.03.06 | ₩83,390 | ₩83,938 | ₩82,214 | ₩83,791 | +0.48% | 186.4만 |
|---|
| 2026.03.05 | ₩83,109 | ₩84,485 | ₩82,802 | ₩84,312 | +1.45% | 273.4만 |
|---|
| 2026.03.04 | ₩83,323 | ₩84,138 | ₩82,775 | ₩83,871 | +0.66% | 167.7만 |
|---|
| 2026.03.03 | ₩83,337 | ₩84,419 | ₩82,268 | ₩83,791 | +0.55% | 171.4만 |
|---|
| 2026.03.02 | ₩84,445 | ₩85,006 | ₩83,577 | ₩84,339 | -0.13% | 248.9만 |
|---|
| 2026.02.27 | ₩85,140 | ₩85,367 | ₩83,831 | ₩84,445 | -0.82% | 337.8만 |
|---|
| 2026.02.26 | ₩84,993 | ₩86,115 | ₩84,673 | ₩85,661 | +0.79% | 228.8만 |
|---|
| 2026.02.25 | ₩84,833 | ₩85,354 | ₩83,898 | ₩84,699 | -0.16% | 210.1만 |
|---|
| 2026.02.24 | ₩84,405 | ₩85,381 | ₩83,724 | ₩84,913 | +0.60% | 200.2만 |
|---|
| 2026.02.23 | ₩84,285 | ₩85,461 | ₩83,497 | ₩84,592 | +0.36% | 382.2만 |
|---|
| 2026.02.20 | ₩84,619 | ₩84,926 | ₩83,564 | ₩83,630 | -1.17% | 398.9만 |
|---|
| 2026.02.19 | ₩84,325 | ₩85,461 | ₩83,443 | ₩84,232 | -0.11% | 181.2만 |
|---|
| 2026.02.18 | ₩84,793 | ₩85,407 | ₩84,285 | ₩84,953 | +0.19% | 187.3만 |
|---|
| 2026.02.17 | ₩86,195 | ₩86,984 | ₩83,671 | ₩84,806 | -1.61% | 294.9만 |
|---|
| 2026.02.13 | ₩84,419 | ₩85,835 | ₩83,777 | ₩85,314 | +1.06% | 325.2만 |
|---|
| 2026.02.12 | ₩86,770 | ₩86,944 | ₩83,043 | ₩84,232 | -2.93% | 505만 |
|---|
| 2026.02.11 | ₩87,505 | ₩88,453 | ₩86,356 | ₩86,369 | -1.30% | 340.2만 |
|---|
| 2026.02.10 | ₩86,409 | ₩87,812 | ₩86,409 | ₩87,598 | +1.38% | 666.3만 |
|---|
| 2026.02.09 | ₩85,688 | ₩86,503 | ₩85,047 | ₩86,396 | +0.83% | 337.5만 |
|---|
| 2026.02.06 | ₩82,094 | ₩86,837 | ₩82,094 | ₩85,354 | +3.97% | 380.2만 |
|---|
| 2026.02.05 | ₩84,432 | ₩84,432 | ₩81,880 | ₩82,522 | -2.26% | 336.3만 |
|---|
| 2026.02.04 | ₩82,602 | ₩84,806 | ₩82,602 | ₩84,272 | +2.02% | 254.8만 |
|---|
| 2026.02.03 | ₩82,201 | ₩83,363 | ₩81,920 | ₩82,548 | +0.42% | 203만 |
|---|
| 2026.02.02 | ₩83,604 | ₩83,604 | ₩82,174 | ₩82,308 | -1.55% | 216.4만 |
|---|
| 2026.01.30 | ₩82,802 | ₩83,390 | ₩81,854 | ₩83,256 | +0.55% | 260만 |
|---|
| 2026.01.29 | ₩81,773 | ₩82,856 | ₩81,386 | ₩82,642 | +1.06% | 262.2만 |
|---|
| 2026.01.28 | ₩83,056 | ₩83,443 | ₩80,972 | ₩81,172 | -2.27% | 240.6만 |
|---|
| 2026.01.27 | ₩83,136 | ₩83,711 | ₩82,816 | ₩83,029 | -0.13% | 332.2만 |
|---|
| 2026.01.26 | ₩83,377 | ₩83,497 | ₩82,134 | ₩82,989 | -0.46% | 258.6만 |
|---|
| 2026.01.23 | ₩81,373 | ₩83,016 | ₩81,092 | ₩82,949 | +1.94% | 278.9만 |
|---|
| 2026.01.22 | ₩81,907 | ₩82,535 | ₩80,999 | ₩81,440 | -0.57% | 254.6만 |
|---|
| 2026.01.21 | ₩81,667 | ₩82,254 | ₩81,199 | ₩81,961 | +0.36% | 212.7만 |
|---|
| 2026.01.20 | ₩81,760 | ₩82,281 | ₩80,932 | ₩81,520 | -0.29% | 186.7만 |
|---|
| 2026.01.16 | ₩81,386 | ₩82,989 | ₩80,571 | ₩82,882 | +1.84% | 217.7만 |
|---|
| 2026.01.15 | ₩81,920 | ₩82,695 | ₩81,613 | ₩81,720 | -0.24% | 173.9만 |
|---|
| 2026.01.14 | ₩80,357 | ₩81,907 | ₩80,357 | ₩81,760 | +1.75% | 208.8만 |
|---|
| 2026.01.13 | ₩80,638 | ₩80,985 | ₩78,955 | ₩80,411 | -0.28% | 193.6만 |
|---|
| 2026.01.12 | ₩80,905 | ₩81,333 | ₩80,264 | ₩80,504 | -0.50% | 316.1만 |
|---|
| 2026.01.09 | ₩83,310 | ₩83,991 | ₩80,304 | ₩80,745 | -3.08% | 277.2만 |
|---|
| 2026.01.08 | ₩82,415 | ₩84,686 | ₩82,415 | ₩83,991 | +1.91% | 166.1만 |
|---|
| 2026.01.07 | ₩83,564 | ₩84,165 | ₩82,695 | ₩82,749 | -0.98% | 500만 |
|---|
| 2026.01.06 | ₩81,052 | ₩83,577 | ₩80,892 | ₩83,377 | +2.87% | 207.2만 |
|---|
| 2026.01.05 | ₩82,241 | ₩82,669 | ₩81,346 | ₩81,386 | -1.04% | 252.5만 |
|---|
| 2026.01.02 | ₩83,256 | ₩83,283 | ₩82,254 | ₩82,869 | -0.47% | 184만 |
|---|
| 2025.12.31 | ₩84,833 | ₩85,033 | ₩84,165 | ₩84,218 | -0.72% | 159.3만 |
|---|
| 2025.12.30 | ₩85,340 | ₩85,768 | ₩84,312 | ₩84,833 | -0.59% | 131.7만 |
|---|
| 2025.12.29 | ₩84,499 | ₩84,579 | ₩83,991 | ₩84,539 | +0.05% | 123.2만 |
|---|
| 2025.12.26 | ₩83,764 | ₩84,352 | ₩83,630 | ₩84,285 | +0.62% | 156.8만 |
|---|
| 2025.12.24 | ₩83,617 | ₩84,151 | ₩83,296 | ₩83,804 | +0.22% | 69.4만 |
|---|
| 2025.12.23 | ₩83,430 | ₩83,430 | ₩82,388 | ₩83,270 | -0.19% | 203.8만 |
|---|
| 2025.12.22 | ₩81,747 | ₩83,524 | ₩81,346 | ₩83,216 | +1.80% | 308.6만 |
|---|
| 2025.12.19 | ₩83,176 | ₩83,176 | ₩81,974 | ₩81,987 | -1.43% | 443.3만 |
|---|
| 2025.12.18 | ₩82,816 | ₩83,684 | ₩82,508 | ₩82,949 | +0.16% | 285.6만 |
|---|
| 2025.12.17 | ₩81,440 | ₩83,190 | ₩81,199 | ₩82,802 | +1.67% | 338.4만 |
|---|
| 2025.12.16 | ₩81,840 | ₩81,894 | ₩80,785 | ₩81,132 | -0.87% | 278만 |
|---|
| 2025.12.15 | ₩81,693 | ₩81,880 | ₩81,132 | ₩81,627 | -0.08% | 202만 |
|---|
| 2025.12.12 | ₩81,359 | ₩81,787 | ₩80,972 | ₩81,426 | +0.08% | 195.3만 |
|---|
| 2025.12.11 | ₩81,306 | ₩82,014 | ₩80,718 | ₩80,999 | -0.38% | 218.9만 |
|---|
| 2025.12.10 | ₩80,251 | ₩81,653 | ₩80,251 | ₩81,052 | +1.00% | 267만 |
|---|
| 2025.12.09 | ₩81,373 | ₩82,081 | ₩80,170 | ₩80,224 | -1.41% | 195.5만 |
|---|
| 2025.12.08 | ₩81,773 | ₩81,827 | ₩80,184 | ₩80,959 | -1.00% | 254만 |
|---|
| 2025.12.05 | ₩82,001 | ₩82,615 | ₩81,466 | ₩81,573 | -0.52% | 221.4만 |
|---|
| 2025.12.04 | ₩82,695 | ₩83,390 | ₩82,161 | ₩82,308 | -0.47% | 279.6만 |
|---|
| 2025.12.03 | ₩82,655 | ₩83,230 | ₩82,522 | ₩82,869 | +0.26% | 230만 |
|---|
| 2025.12.02 | ₩82,375 | ₩83,043 | ₩81,627 | ₩82,802 | +0.52% | 186.7만 |
|---|
| 2025.12.01 | ₩81,867 | ₩83,003 | ₩81,520 | ₩82,081 | +0.26% | 196.4만 |
|---|
| 2025.11.28 | ₩82,161 | ₩82,882 | ₩82,094 | ₩82,495 | +0.41% | 94.2만 |
|---|
| 2025.11.26 | ₩81,346 | ₩82,762 | ₩81,279 | ₩82,268 | +1.13% | 218.7만 |
|---|
| 2025.11.25 | ₩81,252 | ₩82,348 | ₩81,199 | ₩81,627 | +0.46% | 193.3만 |
|---|
| 2025.11.24 | ₩80,504 | ₩81,373 | ₩80,104 | ₩80,892 | +0.48% | 326.5만 |
|---|
| 2025.11.21 | ₩79,369 | ₩81,306 | ₩79,342 | ₩80,892 | +1.92% | 294.8만 |
|---|
| 2025.11.20 | ₩79,329 | ₩80,077 | ₩78,821 | ₩79,035 | -0.37% | 172.6만 |
|---|
| 2025.11.19 | ₩79,021 | ₩79,102 | ₩78,367 | ₩78,741 | -0.36% | 193.2만 |
|---|
| 2025.11.18 | ₩78,928 | ₩79,529 | ₩78,554 | ₩79,062 | +0.17% | 193.3만 |
|---|
| 2025.11.17 | ₩79,703 | ₩79,783 | ₩78,621 | ₩78,888 | -1.02% | 192.3만 |
|---|
| 2025.11.14 | ₩79,663 | ₩80,184 | ₩79,155 | ₩79,382 | -0.35% | 192.4만 |
|---|
| 2025.11.13 | ₩79,035 | ₩79,917 | ₩78,901 | ₩79,195 | +0.20% | 230.6만 |
|---|
| 2025.11.12 | ₩80,251 | ₩80,918 | ₩79,583 | ₩79,649 | -0.75% | 195.6만 |
|---|
| 2025.11.11 | ₩79,957 | ₩80,918 | ₩79,636 | ₩80,812 | +1.07% | 198.7만 |
|---|
| 2025.11.10 | ₩79,663 | ₩79,836 | ₩78,541 | ₩79,502 | -0.20% | 200.4만 |
|---|
| 2025.11.07 | ₩78,861 | ₩79,876 | ₩78,674 | ₩79,770 | +1.15% | 235.2만 |
|---|
| 2025.11.06 | ₩79,756 | ₩80,023 | ₩78,353 | ₩78,420 | -1.68% | 246.7만 |
|---|
| 2025.11.05 | ₩79,729 | ₩80,050 | ₩78,554 | ₩79,850 | +0.15% | 299.8만 |
|---|
| 2025.11.04 | ₩78,728 | ₩79,436 | ₩78,113 | ₩79,329 | +0.76% | 378.3만 |
|---|
| 2025.11.03 | ₩78,500 | ₩80,237 | ₩77,993 | ₩78,928 | +0.54% | 353만 |
|---|
| 2025.10.31 | ₩80,304 | ₩81,092 | ₩79,369 | ₩79,409 | -1.11% | 366.9만 |
|---|
| 2025.10.30 | ₩78,821 | ₩80,825 | ₩78,287 | ₩80,571 | +2.22% | 454.6만 |
|---|
| 2025.10.29 | ₩80,023 | ₩81,092 | ₩78,166 | ₩78,701 | -1.65% | 632만 |
|---|
| 2025.10.28 | ₩84,218 | ₩84,873 | ₩82,081 | ₩82,107 | -2.51% | 232.4만 |
|---|
| 2025.10.27 | ₩84,632 | ₩84,846 | ₩83,617 | ₩84,579 | -0.06% | 216.1만 |
|---|
| 2025.10.24 | ₩85,127 | ₩85,207 | ₩84,392 | ₩84,726 | -0.47% | 246.3만 |
|---|
| 2025.10.23 | ₩85,354 | ₩85,421 | ₩83,924 | ₩84,606 | -0.88% | 174.2만 |
|---|
| 2025.10.22 | ₩84,285 | ₩85,354 | ₩83,590 | ₩85,153 | +1.03% | 275.8만 |
|---|
| 2025.10.21 | ₩83,657 | ₩84,819 | ₩83,323 | ₩83,924 | +0.32% | 233.6만 |
|---|
| 2025.10.20 | ₩83,657 | ₩84,138 | ₩83,109 | ₩83,296 | -0.43% | 255.9만 |
|---|
| 2025.10.17 | ₩82,335 | ₩83,203 | ₩82,014 | ₩83,109 | +0.94% | 507.4만 |
|---|
| 2025.10.16 | ₩83,230 | ₩83,230 | ₩81,707 | ₩82,161 | -1.28% | 488.1만 |
|---|
| 2025.10.15 | ₩83,417 | ₩83,978 | ₩82,548 | ₩82,949 | -0.56% | 207.3만 |
|---|
| 2025.10.14 | ₩82,775 | ₩83,296 | ₩82,455 | ₩83,230 | +0.55% | 138.3만 |
|---|
| 2025.10.13 | ₩82,281 | ₩83,003 | ₩82,041 | ₩82,842 | +0.68% | 146만 |
|---|
| 2025.10.10 | ₩82,976 | ₩83,497 | ₩81,613 | ₩82,388 | -0.71% | 164.5만 |
|---|