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 | ₩80,746 | ₩82,057 | ₩80,117 | ₩81,843 | +1.36% | 372.6만 |
| 2026.10.08 | ₩79,260 | ₩80,585 | ₩79,033 | ₩80,264 | +1.27% | 672.7만 |
| 2026.10.07 | ₩80,960 | ₩81,027 | ₩79,327 | ₩79,341 | -2.00% | 402.9만 |
| 2026.10.06 | ₩80,063 | ₩81,535 | ₩80,063 | ₩80,786 | +0.90% | 408.2만 |
| 2026.10.05 | ₩78,471 | ₩80,518 | ₩78,471 | ₩80,411 | +2.47% | 667.5만 |
| 2026.10.02 | ₩80,706 | ₩81,027 | ₩79,568 | ₩80,010 | -0.86% | 650만 |
| 2026.10.01 | ₩80,920 | ₩81,054 | ₩79,836 | ₩80,518 | -0.50% | 469.9만 |
| 2026.09.30 | ₩82,084 | ₩82,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,308 |
| -0.95% |
| 477.9만 |
| 2026.09.29 | ₩81,602 | ₩82,485 | ₩81,201 | ₩82,097 | +0.61% | 367.4만 |
|---|
| 2026.09.28 | ₩82,285 | ₩82,659 | ₩81,027 | ₩82,124 | -0.20% | 517.5만 |
|---|
| 2026.09.25 | ₩81,656 | ₩82,579 | ₩81,040 | ₩82,311 | +0.80% | 447.7만 |
|---|
| 2026.09.24 | ₩82,057 | ₩82,539 | ₩81,134 | ₩81,696 | -0.44% | 419.9만 |
|---|
| 2026.09.23 | ₩83,516 | ₩83,743 | ₩81,736 | ₩82,017 | -1.79% | 619.8만 |
|---|
| 2026.09.22 | ₩81,816 | ₩83,596 | ₩81,683 | ₩83,436 | +1.98% | 713.6만 |
|---|
| 2026.09.21 | ₩82,084 | ₩82,646 | ₩81,281 | ₩82,111 | +0.03% | 437.1만 |
|---|
| 2026.09.18 | ₩83,128 | ₩83,650 | ₩81,749 | ₩81,923 | -1.45% | 1537.8만 |
|---|
| 2026.09.17 | ₩84,493 | ₩85,255 | ₩84,038 | ₩84,319 | -0.21% | 504.7만 |
|---|
| 2026.09.16 | ₩87,557 | ₩87,999 | ₩84,279 | ₩84,292 | -3.73% | 791.2만 |
|---|
| 2026.09.15 | ₩88,521 | ₩88,521 | ₩87,129 | ₩87,825 | -0.79% | 710.4만 |
|---|
| 2026.09.14 | ₩87,343 | ₩88,922 | ₩87,343 | ₩88,748 | +1.61% | 616.4만 |
|---|
| 2026.09.11 | ₩87,571 | ₩88,253 | ₩87,289 | ₩87,704 | +0.15% | 672.6만 |
|---|
| 2026.09.10 | ₩87,423 | ₩87,731 | ₩86,446 | ₩87,008 | -0.47% | 828.6만 |
|---|
| 2026.09.09 | ₩88,628 | ₩88,775 | ₩86,620 | ₩86,955 | -1.89% | 720만 |
|---|
| 2026.09.08 | ₩87,985 | ₩88,668 | ₩87,450 | ₩88,574 | +0.67% | 643.9만 |
|---|
| 2026.09.04 | ₩86,741 | ₩88,186 | ₩86,567 | ₩87,450 | +0.82% | 649.6만 |
|---|
| 2026.09.03 | ₩87,825 | ₩87,945 | ₩86,246 | ₩86,928 | -1.02% | 364.2만 |
|---|
| 2026.09.02 | ₩87,758 | ₩87,811 | ₩85,978 | ₩86,861 | -1.02% | 437.9만 |
|---|
| 2026.09.01 | ₩86,982 | ₩87,918 | ₩86,915 | ₩87,356 | +0.43% | 555.7만 |
|---|
| 2026.08.31 | ₩87,356 | ₩87,704 | ₩86,500 | ₩87,169 | -0.21% | 627.9만 |
|---|
| 2026.08.28 | ₩88,173 | ₩88,454 | ₩87,089 | ₩87,704 | -0.53% | 475만 |
|---|
| 2026.08.27 | ₩88,748 | ₩90,006 | ₩87,624 | ₩87,651 | -1.24% | 431.1만 |
|---|
| 2026.08.26 | ₩90,501 | ₩90,688 | ₩89,417 | ₩89,431 | -1.18% | 495.4만 |
|---|
| 2026.08.25 | ₩91,023 | ₩91,424 | ₩90,100 | ₩90,488 | -0.59% | 578.8만 |
|---|
| 2026.08.24 | ₩90,140 | ₩91,826 | ₩90,140 | ₩91,184 | +1.16% | 626.8만 |
|---|
| 2026.08.21 | ₩87,356 | ₩89,538 | ₩87,356 | ₩89,377 | +2.31% | 716.3만 |
|---|
| 2026.08.20 | ₩87,423 | ₩88,320 | ₩86,607 | ₩87,169 | -0.29% | 433만 |
|---|
| 2026.08.19 | ₩86,005 | ₩86,968 | ₩85,215 | ₩86,112 | +0.12% | 613.2만 |
|---|
| 2026.08.18 | ₩85,858 | ₩87,049 | ₩85,229 | ₩85,684 | -0.20% | 638.5만 |
|---|
| 2026.08.17 | ₩88,266 | ₩88,454 | ₩84,653 | ₩85,189 | -3.49% | 1744.3만 |
|---|
| 2026.08.14 | ₩88,494 | ₩88,922 | ₩87,530 | ₩88,280 | -0.24% | 732.3만 |
|---|
| 2026.08.13 | ₩87,102 | ₩89,190 | ₩86,647 | ₩88,280 | +1.35% | 415.4만 |
|---|
| 2026.08.12 | ₩87,035 | ₩87,343 | ₩86,045 | ₩86,206 | -0.95% | 704.3만 |
|---|
| 2026.08.11 | ₩87,771 | ₩88,240 | ₩87,035 | ₩87,102 | -0.76% | 228.4만 |
|---|
| 2026.08.10 | ₩89,029 | ₩89,203 | ₩87,651 | ₩88,092 | -1.05% | 187.6만 |
|---|
| 2026.08.07 | ₩88,989 | ₩90,247 | ₩88,668 | ₩89,752 | +0.86% | 213.6만 |
|---|
| 2026.08.06 | ₩90,662 | ₩91,679 | ₩88,935 | ₩89,257 | -1.55% | 190.1만 |
|---|
| 2026.08.05 | ₩90,809 | ₩91,250 | ₩90,073 | ₩90,648 | -0.18% | 240만 |
|---|
| 2026.08.04 | ₩89,939 | ₩90,755 | ₩89,310 | ₩90,581 | +0.71% | 220.2만 |
|---|
| 2026.08.03 | ₩88,614 | ₩90,541 | ₩88,547 | ₩90,421 | +2.04% | 264만 |
|---|
| 2026.07.31 | ₩89,564 | ₩89,886 | ₩88,708 | ₩88,922 | -0.72% | 390.5만 |
|---|
| 2026.07.30 | ₩91,304 | ₩92,963 | ₩89,163 | ₩89,819 | -1.63% | 257.9만 |
|---|
| 2026.07.29 | ₩91,813 | ₩92,294 | ₩91,358 | ₩92,134 | +0.35% | 282.4만 |
|---|
| 2026.07.28 | ₩90,715 | ₩91,839 | ₩90,153 | ₩91,117 | +0.44% | 445.4만 |
|---|
| 2026.07.27 | ₩90,434 | ₩91,184 | ₩89,939 | ₩89,979 | -0.50% | 335.3만 |
|---|
| 2026.07.24 | ₩91,585 | ₩92,308 | ₩90,300 | ₩90,809 | -0.85% | 506.6만 |
|---|
| 2026.07.23 | ₩92,334 | ₩92,722 | ₩90,929 | ₩91,371 | -1.04% | 528.5만 |
|---|
| 2026.07.22 | ₩91,813 | ₩92,013 | ₩90,929 | ₩91,384 | -0.47% | 286.9만 |
|---|
| 2026.07.21 | ₩91,946 | ₩92,147 | ₩91,250 | ₩91,384 | -0.61% | 264.2만 |
|---|
| 2026.07.20 | ₩92,334 | ₩92,763 | ₩91,746 | ₩92,067 | -0.29% | 221.4만 |
|---|
| 2026.07.17 | ₩93,994 | ₩94,676 | ₩91,746 | ₩92,334 | -1.77% | 232.2만 |
|---|
| 2026.07.16 | ₩91,652 | ₩93,847 | ₩91,652 | ₩93,673 | +2.20% | 218.8만 |
|---|
| 2026.07.15 | ₩92,562 | ₩92,856 | ₩91,130 | ₩91,344 | -1.32% | 235.1만 |
|---|
| 2026.07.14 | ₩93,244 | ₩93,285 | ₩91,893 | ₩91,960 | -1.38% | 294.3만 |
|---|
| 2026.07.13 | ₩92,415 | ₩93,820 | ₩92,415 | ₩93,298 | +0.96% | 230만 |
|---|
| 2026.07.10 | ₩91,719 | ₩92,361 | ₩91,063 | ₩91,920 | +0.22% | 238.1만 |
|---|
| 2026.07.09 | ₩91,799 | ₩92,201 | ₩90,956 | ₩91,117 | -0.74% | 228.6만 |
|---|
| 2026.07.08 | ₩93,499 | ₩93,579 | ₩91,304 | ₩91,411 | -2.23% | 284.1만 |
|---|
| 2026.07.07 | ₩94,342 | ₩95,680 | ₩93,699 | ₩93,873 | -0.50% | 251.8만 |
|---|
| 2026.07.06 | ₩93,418 | ₩93,927 | ₩92,642 | ₩93,579 | +0.17% | 234.3만 |
|---|
| 2026.07.02 | ₩92,067 | ₩93,445 | ₩91,853 | ₩93,445 | +1.50% | 253.5만 |
|---|
| 2026.07.01 | ₩91,197 | ₩92,990 | ₩91,197 | ₩91,839 | +0.70% | 285.2만 |
|---|
| 2026.06.30 | ₩90,300 | ₩91,612 | ₩89,805 | ₩90,903 | +0.67% | 398.8만 |
|---|
| 2026.06.29 | ₩90,300 | ₩91,465 | ₩90,073 | ₩91,451 | +1.27% | 292.2만 |
|---|
| 2026.06.26 | ₩90,514 | ₩91,705 | ₩90,207 | ₩91,505 | +1.09% | 339.2만 |
|---|
| 2026.06.25 | ₩89,096 | ₩90,488 | ₩89,029 | ₩89,886 | +0.89% | 201.2만 |
|---|
| 2026.06.24 | ₩88,199 | ₩88,895 | ₩87,785 | ₩88,614 | +0.47% | 291.9만 |
|---|
| 2026.06.23 | ₩87,169 | ₩88,106 | ₩86,781 | ₩87,918 | +0.86% | 318.8만 |
|---|
| 2026.06.22 | ₩85,630 | ₩87,142 | ₩85,135 | ₩86,620 | +1.16% | 281.2만 |
|---|
| 2026.06.18 | ₩87,611 | ₩87,611 | ₩85,389 | ₩85,764 | -2.11% | 577.7만 |
|---|
| 2026.06.17 | ₩88,882 | ₩89,069 | ₩86,098 | ₩86,487 | -2.69% | 355.6만 |
|---|
| 2026.06.16 | ₩88,588 | ₩89,765 | ₩88,480 | ₩88,855 | +0.30% | 255.2만 |
|---|
| 2026.06.15 | ₩89,872 | ₩90,568 | ₩88,266 | ₩88,561 | -1.46% | 491.6만 |
|---|
| 2026.06.12 | ₩89,725 | ₩90,126 | ₩89,324 | ₩90,113 | +0.43% | 231.6만 |
|---|
| 2026.06.11 | ₩90,662 | ₩91,077 | ₩89,069 | ₩89,190 | -1.62% | 297.1만 |
|---|
| 2026.06.10 | ₩90,849 | ₩91,304 | ₩90,033 | ₩90,474 | -0.41% | 395.2만 |
|---|
| 2026.06.09 | ₩89,778 | ₩91,063 | ₩89,257 | ₩90,809 | +1.15% | 320.9만 |
|---|
| 2026.06.08 | ₩92,375 | ₩92,375 | ₩89,765 | ₩90,113 | -2.45% | 265.2만 |
|---|
| 2026.06.05 | ₩90,501 | ₩92,000 | ₩90,474 | ₩91,250 | +0.83% | 216만 |
|---|
| 2026.06.04 | ₩89,698 | ₩90,916 | ₩89,243 | ₩90,862 | +1.30% | 284.1만 |
|---|
| 2026.06.03 | ₩88,186 | ₩89,203 | ₩88,159 | ₩88,507 | +0.36% | 274.4만 |
|---|
| 2026.06.02 | ₩88,186 | ₩88,668 | ₩87,423 | ₩88,601 | +0.47% | 356.2만 |
|---|
| 2026.06.01 | ₩87,356 | ₩89,564 | ₩87,356 | ₩88,066 | +0.81% | 393.4만 |
|---|
| 2026.05.29 | ₩88,133 | ₩88,133 | ₩86,661 | ₩87,584 | -0.62% | 807.8만 |
|---|
| 2026.05.28 | ₩89,109 | ₩89,471 | ₩88,588 | ₩88,668 | -0.50% | 242만 |
|---|
| 2026.05.27 | ₩89,150 | ₩90,354 | ₩88,815 | ₩89,163 | +0.02% | 328.4만 |
|---|
| 2026.05.26 | ₩88,414 | ₩89,350 | ₩88,159 | ₩88,494 | +0.09% | 205만 |
|---|
| 2026.05.22 | ₩87,878 | ₩89,109 | ₩87,731 | ₩88,588 | +0.81% | 203.5만 |
|---|
| 2026.05.21 | ₩87,985 | ₩88,467 | ₩85,817 | ₩87,999 | +0.02% | 463.8만 |
|---|
| 2026.05.20 | ₩87,637 | ₩89,002 | ₩87,169 | ₩88,695 | +1.21% | 210.5만 |
|---|
| 2026.05.19 | ₩87,196 | ₩88,240 | ₩86,607 | ₩87,972 | +0.89% | 350.1만 |
|---|
| 2026.05.18 | ₩85,630 | ₩87,611 | ₩85,630 | ₩87,557 | +2.25% | 182.1만 |
|---|
| 2026.05.15 | ₩87,624 | ₩87,624 | ₩85,470 | ₩85,483 | -2.44% | 214.7만 |
|---|
| 2026.05.14 | ₩88,588 | ₩88,588 | ₩87,008 | ₩87,008 | -1.78% | 271.7만 |
|---|
| 2026.05.13 | ₩87,664 | ₩88,333 | ₩87,156 | ₩88,092 | +0.49% | 291.7만 |
|---|
| 2026.05.12 | ₩88,815 | ₩88,855 | ₩87,370 | ₩88,173 | -0.72% | 430.7만 |
|---|
| 2026.05.11 | ₩88,186 | ₩88,654 | ₩87,825 | ₩88,561 | +0.42% | 205.2만 |
|---|
| 2026.05.08 | ₩88,173 | ₩88,400 | ₩87,530 | ₩87,704 | -0.53% | 177.2만 |
|---|
| 2026.05.07 | ₩88,507 | ₩88,976 | ₩88,025 | ₩88,133 | -0.42% | 392.4만 |
|---|
| 2026.05.06 | ₩89,270 | ₩89,471 | ₩88,400 | ₩88,534 | -0.82% | 280.1만 |
|---|
| 2026.05.05 | ₩87,985 | ₩89,591 | ₩87,169 | ₩88,654 | +0.76% | 273.3만 |
|---|
| 2026.05.04 | ₩86,848 | ₩88,092 | ₩86,326 | ₩87,303 | +0.52% | 219.3만 |
|---|
| 2026.05.01 | ₩87,597 | ₩88,695 | ₩86,727 | ₩87,209 | -0.44% | 233.4만 |
|---|
| 2026.04.30 | ₩87,597 | ₩88,092 | ₩86,875 | ₩87,490 | -0.12% | 359.5만 |
|---|
| 2026.04.29 | ₩86,045 | ₩88,989 | ₩85,925 | ₩87,557 | +1.76% | 554.4만 |
|---|
| 2026.04.28 | ₩83,824 | ₩87,343 | ₩83,757 | ₩87,182 | +4.01% | 376.4만 |
|---|
| 2026.04.27 | ₩83,235 | ₩84,131 | ₩83,235 | ₩83,395 | +0.19% | 254.7만 |
|---|
| 2026.04.24 | ₩83,850 | ₩83,850 | ₩82,887 | ₩83,315 | -0.64% | 226.9만 |
|---|
| 2026.04.23 | ₩82,766 | ₩84,091 | ₩82,766 | ₩83,837 | +1.29% | 269.6만 |
|---|
| 2026.04.22 | ₩82,900 | ₩83,422 | ₩82,071 | ₩82,566 | -0.40% | 238.8만 |
|---|
| 2026.04.21 | ₩84,734 | ₩84,867 | ₩82,766 | ₩82,766 | -2.32% | 251.1만 |
|---|
| 2026.04.20 | ₩83,449 | ₩84,934 | ₩83,382 | ₩84,881 | +1.72% | 208.3만 |
|---|
| 2026.04.17 | ₩81,656 | ₩84,292 | ₩81,335 | ₩83,877 | +2.72% | 340.9만 |
|---|
| 2026.04.16 | ₩81,897 | ₩82,566 | ₩80,746 | ₩80,947 | -1.16% | 245.8만 |
|---|
| 2026.04.15 | ₩82,111 | ₩82,352 | ₩81,388 | ₩82,030 | -0.10% | 269.4만 |
|---|
| 2026.04.14 | ₩81,241 | ₩82,378 | ₩81,094 | ₩82,111 | +1.07% | 259.5만 |
|---|
| 2026.04.13 | ₩81,549 | ₩81,575 | ₩80,237 | ₩81,335 | -0.26% | 192.4만 |
|---|
| 2026.04.10 | ₩80,960 | ₩82,017 | ₩80,786 | ₩81,816 | +1.06% | 246.2만 |
|---|
| 2026.04.09 | ₩80,826 | ₩81,696 | ₩80,759 | ₩80,906 | +0.10% | 152.2만 |
|---|
| 2026.04.08 | ₩81,428 | ₩82,004 | ₩80,947 | ₩81,361 | -0.08% | 226.5만 |
|---|
| 2026.04.07 | ₩80,505 | ₩81,482 | ₩80,371 | ₩80,572 | +0.08% | 228.8만 |
|---|
| 2026.04.06 | ₩80,505 | ₩81,147 | ₩80,023 | ₩80,371 | -0.17% | 209.8만 |
|---|
| 2026.04.02 | ₩79,702 | ₩81,013 | ₩79,274 | ₩80,652 | +1.19% | 175.1만 |
|---|
| 2026.04.01 | ₩78,993 | ₩79,983 | ₩78,859 | ₩79,689 | +0.88% | 216.9만 |
|---|
| 2026.03.31 | ₩79,461 | ₩79,849 | ₩78,324 | ₩79,153 | -0.39% | 337만 |
|---|
| 2026.03.30 | ₩78,230 | ₩79,220 | ₩77,721 | ₩78,391 | +0.21% | 253.2만 |
|---|
| 2026.03.27 | ₩79,488 | ₩79,769 | ₩78,284 | ₩78,618 | -1.09% | 233.4만 |
|---|
| 2026.03.26 | ₩78,444 | ₩79,876 | ₩78,377 | ₩79,635 | +1.52% | 329.9만 |
|---|
| 2026.03.25 | ₩78,645 | ₩79,247 | ₩77,962 | ₩78,230 | -0.53% | 238.1만 |
|---|
| 2026.03.24 | ₩77,882 | ₩79,167 | ₩77,414 | ₩78,511 | +0.81% | 271.6만 |
|---|
| 2026.03.23 | ₩78,953 | ₩79,327 | ₩77,962 | ₩78,163 | -1.00% | 271.6만 |
|---|
| 2026.03.20 | ₩79,381 | ₩79,635 | ₩77,039 | ₩77,588 | -2.26% | 411.3만 |
|---|
| 2026.03.19 | ₩79,715 | ₩80,384 | ₩79,140 | ₩79,367 | -0.44% | 203.2만 |
|---|
| 2026.03.18 | ₩80,933 | ₩81,067 | ₩79,689 | ₩80,090 | -1.04% | 251.6만 |
|---|
| 2026.03.17 | ₩81,120 | ₩81,964 | ₩80,880 | ₩81,656 | +0.66% | 210.7만 |
|---|
| 2026.03.16 | ₩81,027 | ₩81,281 | ₩80,344 | ₩80,371 | -0.81% | 205만 |
|---|
| 2026.03.13 | ₩81,629 | ₩82,405 | ₩79,929 | ₩80,277 | -1.66% | 183만 |
|---|
| 2026.03.12 | ₩80,063 | ₩81,656 | ₩79,729 | ₩80,652 | +0.74% | 209.3만 |
|---|
| 2026.03.11 | ₩81,870 | ₩81,870 | ₩79,461 | ₩80,505 | -1.67% | 275.8만 |
|---|
| 2026.03.10 | ₩82,740 | ₩83,422 | ₩81,401 | ₩82,271 | -0.57% | 220.3만 |
|---|
| 2026.03.09 | ₩83,088 | ₩83,663 | ₩81,562 | ₩83,208 | +0.14% | 241.6만 |
|---|
| 2026.03.06 | ₩83,529 | ₩84,078 | ₩82,352 | ₩83,931 | +0.48% | 186.4만 |
|---|
| 2026.03.05 | ₩83,248 | ₩84,627 | ₩82,940 | ₩84,453 | +1.45% | 273.4만 |
|---|
| 2026.03.04 | ₩83,462 | ₩84,279 | ₩82,914 | ₩84,011 | +0.66% | 167.7만 |
|---|
| 2026.03.03 | ₩83,476 | ₩84,560 | ₩82,405 | ₩83,931 | +0.55% | 171.4만 |
|---|
| 2026.03.02 | ₩84,586 | ₩85,148 | ₩83,717 | ₩84,479 | -0.13% | 248.9만 |
|---|
| 2026.02.27 | ₩85,282 | ₩85,510 | ₩83,971 | ₩84,586 | -0.82% | 337.8만 |
|---|
| 2026.02.26 | ₩85,135 | ₩86,259 | ₩84,814 | ₩85,804 | +0.79% | 228.8만 |
|---|
| 2026.02.25 | ₩84,974 | ₩85,496 | ₩84,038 | ₩84,841 | -0.16% | 210.1만 |
|---|
| 2026.02.24 | ₩84,546 | ₩85,523 | ₩83,864 | ₩85,055 | +0.60% | 200.2만 |
|---|
| 2026.02.23 | ₩84,426 | ₩85,603 | ₩83,636 | ₩84,734 | +0.36% | 382.2만 |
|---|
| 2026.02.20 | ₩84,760 | ₩85,068 | ₩83,703 | ₩83,770 | -1.17% | 398.9만 |
|---|
| 2026.02.19 | ₩84,466 | ₩85,603 | ₩83,583 | ₩84,372 | -0.11% | 181.2만 |
|---|
| 2026.02.18 | ₩84,934 | ₩85,550 | ₩84,426 | ₩85,095 | +0.19% | 187.3만 |
|---|
| 2026.02.17 | ₩86,339 | ₩87,129 | ₩83,810 | ₩84,948 | -1.61% | 294.9만 |
|---|
| 2026.02.13 | ₩84,560 | ₩85,978 | ₩83,917 | ₩85,456 | +1.06% | 325.2만 |
|---|
| 2026.02.12 | ₩86,915 | ₩87,089 | ₩83,181 | ₩84,372 | -2.93% | 505만 |
|---|
| 2026.02.11 | ₩87,651 | ₩88,601 | ₩86,500 | ₩86,513 | -1.30% | 340.2만 |
|---|
| 2026.02.10 | ₩86,553 | ₩87,959 | ₩86,553 | ₩87,744 | +1.38% | 666.3만 |
|---|
| 2026.02.09 | ₩85,831 | ₩86,647 | ₩85,189 | ₩86,540 | +0.83% | 337.5만 |
|---|
| 2026.02.06 | ₩82,231 | ₩86,982 | ₩82,231 | ₩85,496 | +3.97% | 380.2만 |
|---|
| 2026.02.05 | ₩84,573 | ₩84,573 | ₩82,017 | ₩82,659 | -2.26% | 336.3만 |
|---|
| 2026.02.04 | ₩82,740 | ₩84,948 | ₩82,740 | ₩84,412 | +2.02% | 254.8만 |
|---|
| 2026.02.03 | ₩82,338 | ₩83,502 | ₩82,057 | ₩82,686 | +0.42% | 203만 |
|---|
| 2026.02.02 | ₩83,743 | ₩83,743 | ₩82,311 | ₩82,445 | -1.55% | 216.4만 |
|---|
| 2026.01.30 | ₩82,940 | ₩83,529 | ₩81,990 | ₩83,395 | +0.55% | 260만 |
|---|
| 2026.01.29 | ₩81,910 | ₩82,994 | ₩81,522 | ₩82,780 | +1.06% | 262.2만 |
|---|
| 2026.01.28 | ₩83,195 | ₩83,583 | ₩81,107 | ₩81,308 | -2.27% | 240.6만 |
|---|
| 2026.01.27 | ₩83,275 | ₩83,850 | ₩82,954 | ₩83,168 | -0.13% | 332.2만 |
|---|
| 2026.01.26 | ₩83,516 | ₩83,636 | ₩82,271 | ₩83,128 | -0.46% | 258.6만 |
|---|
| 2026.01.23 | ₩81,509 | ₩83,155 | ₩81,228 | ₩83,088 | +1.94% | 278.9만 |
|---|
| 2026.01.22 | ₩82,044 | ₩82,673 | ₩81,134 | ₩81,575 | -0.57% | 254.6만 |
|---|
| 2026.01.21 | ₩81,803 | ₩82,392 | ₩81,335 | ₩82,097 | +0.36% | 212.7만 |
|---|
| 2026.01.20 | ₩81,897 | ₩82,419 | ₩81,067 | ₩81,656 | -0.29% | 186.7만 |
|---|
| 2026.01.16 | ₩81,522 | ₩83,128 | ₩80,706 | ₩83,021 | +1.84% | 217.7만 |
|---|
| 2026.01.15 | ₩82,057 | ₩82,833 | ₩81,749 | ₩81,856 | -0.24% | 173.9만 |
|---|
| 2026.01.14 | ₩80,492 | ₩82,044 | ₩80,492 | ₩81,897 | +1.75% | 208.8만 |
|---|
| 2026.01.13 | ₩80,773 | ₩81,120 | ₩79,086 | ₩80,545 | -0.28% | 193.6만 |
|---|
| 2026.01.12 | ₩81,040 | ₩81,468 | ₩80,398 | ₩80,639 | -0.50% | 316.1만 |
|---|
| 2026.01.09 | ₩83,449 | ₩84,131 | ₩80,438 | ₩80,880 | -3.08% | 277.2만 |
|---|
| 2026.01.08 | ₩82,552 | ₩84,827 | ₩82,552 | ₩84,131 | +1.91% | 166.1만 |
|---|
| 2026.01.07 | ₩83,703 | ₩84,305 | ₩82,833 | ₩82,887 | -0.98% | 500만 |
|---|
| 2026.01.06 | ₩81,187 | ₩83,717 | ₩81,027 | ₩83,516 | +2.87% | 207.2만 |
|---|
| 2026.01.05 | ₩82,378 | ₩82,807 | ₩81,482 | ₩81,522 | -1.04% | 252.5만 |
|---|
| 2026.01.02 | ₩83,395 | ₩83,422 | ₩82,392 | ₩83,007 | -0.47% | 184만 |
|---|
| 2025.12.31 | ₩84,974 | ₩85,175 | ₩84,305 | ₩84,359 | -0.72% | 159.3만 |
|---|
| 2025.12.30 | ₩85,483 | ₩85,911 | ₩84,453 | ₩84,974 | -0.59% | 131.7만 |
|---|
| 2025.12.29 | ₩84,640 | ₩84,720 | ₩84,131 | ₩84,680 | +0.05% | 123.2만 |
|---|
| 2025.12.26 | ₩83,904 | ₩84,493 | ₩83,770 | ₩84,426 | +0.62% | 156.8만 |
|---|
| 2025.12.24 | ₩83,757 | ₩84,292 | ₩83,436 | ₩83,944 | +0.22% | 69.4만 |
|---|
| 2025.12.23 | ₩83,569 | ₩83,569 | ₩82,526 | ₩83,409 | -0.19% | 203.8만 |
|---|
| 2025.12.22 | ₩81,883 | ₩83,663 | ₩81,482 | ₩83,355 | +1.80% | 308.6만 |
|---|
| 2025.12.19 | ₩83,315 | ₩83,315 | ₩82,111 | ₩82,124 | -1.43% | 443.3만 |
|---|
| 2025.12.18 | ₩82,954 | ₩83,824 | ₩82,646 | ₩83,088 | +0.16% | 285.6만 |
|---|
| 2025.12.17 | ₩81,575 | ₩83,328 | ₩81,335 | ₩82,940 | +1.67% | 338.4만 |
|---|
| 2025.12.16 | ₩81,977 | ₩82,030 | ₩80,920 | ₩81,268 | -0.87% | 278만 |
|---|
| 2025.12.15 | ₩81,830 | ₩82,017 | ₩81,268 | ₩81,763 | -0.08% | 202만 |
|---|
| 2025.12.12 | ₩81,495 | ₩81,923 | ₩81,107 | ₩81,562 | +0.08% | 195.3만 |
|---|
| 2025.12.11 | ₩81,442 | ₩82,151 | ₩80,853 | ₩81,134 | -0.38% | 218.9만 |
|---|
| 2025.12.10 | ₩80,384 | ₩81,790 | ₩80,384 | ₩81,187 | +1.00% | 267만 |
|---|
| 2025.12.09 | ₩81,509 | ₩82,218 | ₩80,304 | ₩80,358 | -1.41% | 195.5만 |
|---|
| 2025.12.08 | ₩81,910 | ₩81,964 | ₩80,318 | ₩81,094 | -1.00% | 254만 |
|---|
| 2025.12.05 | ₩82,137 | ₩82,753 | ₩81,602 | ₩81,709 | -0.52% | 221.4만 |
|---|
| 2025.12.04 | ₩82,833 | ₩83,529 | ₩82,298 | ₩82,445 | -0.47% | 279.6만 |
|---|
| 2025.12.03 | ₩82,793 | ₩83,369 | ₩82,659 | ₩83,007 | +0.26% | 230만 |
|---|
| 2025.12.02 | ₩82,512 | ₩83,181 | ₩81,763 | ₩82,940 | +0.52% | 186.7만 |
|---|
| 2025.12.01 | ₩82,004 | ₩83,141 | ₩81,656 | ₩82,218 | +0.26% | 196.4만 |
|---|
| 2025.11.28 | ₩82,298 | ₩83,021 | ₩82,231 | ₩82,633 | +0.41% | 94.2만 |
|---|
| 2025.11.26 | ₩81,482 | ₩82,900 | ₩81,415 | ₩82,405 | +1.13% | 218.7만 |
|---|
| 2025.11.25 | ₩81,388 | ₩82,485 | ₩81,335 | ₩81,763 | +0.46% | 193.3만 |
|---|
| 2025.11.24 | ₩80,639 | ₩81,509 | ₩80,237 | ₩81,027 | +0.48% | 326.5만 |
|---|
| 2025.11.21 | ₩79,501 | ₩81,442 | ₩79,475 | ₩81,027 | +1.92% | 294.8만 |
|---|
| 2025.11.20 | ₩79,461 | ₩80,211 | ₩78,953 | ₩79,167 | -0.37% | 172.6만 |
|---|
| 2025.11.19 | ₩79,153 | ₩79,234 | ₩78,498 | ₩78,872 | -0.36% | 193.2만 |
|---|
| 2025.11.18 | ₩79,060 | ₩79,662 | ₩78,685 | ₩79,193 | +0.17% | 193.3만 |
|---|
| 2025.11.17 | ₩79,836 | ₩79,916 | ₩78,752 | ₩79,020 | -1.02% | 192.3만 |
|---|
| 2025.11.14 | ₩79,796 | ₩80,318 | ₩79,287 | ₩79,515 | -0.35% | 192.4만 |
|---|
| 2025.11.13 | ₩79,167 | ₩80,050 | ₩79,033 | ₩79,327 | +0.20% | 230.6만 |
|---|
| 2025.11.12 | ₩80,384 | ₩81,054 | ₩79,715 | ₩79,782 | -0.75% | 195.6만 |
|---|
| 2025.11.11 | ₩80,090 | ₩81,054 | ₩79,769 | ₩80,947 | +1.07% | 198.7만 |
|---|
| 2025.11.10 | ₩79,796 | ₩79,970 | ₩78,672 | ₩79,635 | -0.20% | 200.4만 |
|---|
| 2025.11.07 | ₩78,993 | ₩80,010 | ₩78,805 | ₩79,903 | +1.15% | 235.2만 |
|---|
| 2025.11.06 | ₩79,889 | ₩80,157 | ₩78,484 | ₩78,551 | -1.68% | 246.7만 |
|---|
| 2025.11.05 | ₩79,863 | ₩80,184 | ₩78,685 | ₩79,983 | +0.15% | 299.8만 |
|---|
| 2025.11.04 | ₩78,859 | ₩79,568 | ₩78,243 | ₩79,461 | +0.76% | 378.3만 |
|---|
| 2025.11.03 | ₩78,631 | ₩80,371 | ₩78,123 | ₩79,060 | +0.54% | 353만 |
|---|
| 2025.10.31 | ₩80,438 | ₩81,228 | ₩79,501 | ₩79,541 | -1.11% | 366.9만 |
|---|
| 2025.10.30 | ₩78,953 | ₩80,960 | ₩78,417 | ₩80,706 | +2.22% | 454.6만 |
|---|
| 2025.10.29 | ₩80,157 | ₩81,228 | ₩78,297 | ₩78,832 | -1.65% | 632만 |
|---|
| 2025.10.28 | ₩84,359 | ₩85,015 | ₩82,218 | ₩82,245 | -2.51% | 232.4만 |
|---|
| 2025.10.27 | ₩84,774 | ₩84,988 | ₩83,757 | ₩84,720 | -0.06% | 216.1만 |
|---|
| 2025.10.24 | ₩85,269 | ₩85,349 | ₩84,533 | ₩84,867 | -0.47% | 246.3만 |
|---|
| 2025.10.23 | ₩85,496 | ₩85,563 | ₩84,064 | ₩84,747 | -0.88% | 174.2만 |
|---|
| 2025.10.22 | ₩84,426 | ₩85,496 | ₩83,730 | ₩85,296 | +1.03% | 275.8만 |
|---|
| 2025.10.21 | ₩83,797 | ₩84,961 | ₩83,462 | ₩84,064 | +0.32% | 233.6만 |
|---|
| 2025.10.20 | ₩83,797 | ₩84,279 | ₩83,248 | ₩83,436 | -0.43% | 255.9만 |
|---|
| 2025.10.17 | ₩82,472 | ₩83,342 | ₩82,151 | ₩83,248 | +0.94% | 507.4만 |
|---|
| 2025.10.16 | ₩83,369 | ₩83,369 | ₩81,843 | ₩82,298 | -1.28% | 488.1만 |
|---|
| 2025.10.15 | ₩83,556 | ₩84,118 | ₩82,686 | ₩83,088 | -0.56% | 207.3만 |
|---|
| 2025.10.14 | ₩82,914 | ₩83,436 | ₩82,592 | ₩83,369 | +0.55% | 138.3만 |
|---|
| 2025.10.13 | ₩82,419 | ₩83,141 | ₩82,178 | ₩82,981 | +0.68% | 146만 |
|---|
| 2025.10.10 | ₩83,114 | ₩83,636 | ₩81,749 | ₩82,526 | -0.71% | 164.5만 |
|---|
| 2025.10.09 | ₩83,663 | ₩83,984 | ₩82,726 | ₩82,927 | -0.88% | 155.7만 |
|---|
| 2025.10.08 | ₩83,074 | ₩83,529 | ₩82,873 | ₩83,409 | +0.40% | 134.6만 |
|---|
| 2025.10.07 | ₩83,556 | ₩84,359 | ₩83,235 | ₩83,596 | +0.05% | 160.3만 |
|---|
| 2025.10.06 | ₩84,774 | ₩84,881 | ₩83,208 | ₩83,262 | -1.78% | 185.7만 |
|---|
| 2025.10.03 | ₩85,108 | ₩85,791 | ₩84,693 | ₩84,707 | -0.47% | 184만 |
|---|
| 2025.10.02 | ₩85,429 | ₩85,644 | ₩84,453 | ₩84,948 | -0.56% | 168.7만 |
|---|
| 2025.10.01 | ₩86,406 | ₩86,794 | ₩85,684 | ₩85,777 | -0.73% | 225.9만 |
|---|
| 2025.09.30 | ₩85,523 | ₩86,674 | ₩85,429 | ₩86,620 | +1.28% | 277.1만 |
|---|
| 2025.09.29 | ₩85,884 | ₩86,460 | ₩85,550 | ₩85,804 | -0.09% | 199.1만 |
|---|
| 2025.09.26 | ₩85,657 | ₩86,768 | ₩85,269 | ₩86,353 | +0.81% | 212.5만 |
|---|
| 2025.09.25 | ₩86,272 | ₩86,768 | ₩85,135 | ₩85,296 | -1.13% | 229.7만 |
|---|
| 2025.09.24 | ₩87,611 | ₩87,945 | ₩86,754 | ₩87,196 | -0.47% | 267.6만 |
|---|
| 2025.09.23 | ₩87,356 | ₩87,999 | ₩86,968 | ₩87,892 | +0.61% | 191.6만 |
|---|
| 2025.09.22 | ₩86,875 | ₩87,437 | ₩86,165 | ₩87,370 | +0.57% | 193.9만 |
|---|
| 2025.09.19 | ₩86,741 | ₩87,811 | ₩86,339 | ₩87,049 | +0.35% | 503.2만 |
|---|
| 2025.09.18 | ₩86,781 | ₩87,089 | ₩86,032 | ₩86,808 | +0.03% | 204.4만 |
|---|
| 2025.09.17 | ₩86,366 | ₩87,945 | ₩86,366 | ₩86,487 | +0.14% | 228.3만 |
|---|
| 2025.09.16 | ₩87,182 | ₩87,637 | ₩86,473 | ₩86,647 | -0.61% | 257.7만 |
|---|
| 2025.09.15 | ₩89,283 | ₩89,444 | ₩87,249 | ₩87,356 | -2.16% | 182.7만 |
|---|
| 2025.09.12 | ₩89,551 | ₩89,805 | ₩88,842 | ₩88,909 | -0.72% | 126.5만 |
|---|
| 2025.09.11 | ₩88,173 | ₩89,725 | ₩87,731 | ₩89,511 | +1.52% | 144.9만 |
|---|
| 2025.09.10 | ₩89,150 | ₩89,819 | ₩87,959 | ₩88,133 | -1.14% | 156.1만 |
|---|
| 2025.09.09 | ₩88,373 | ₩89,337 | ₩88,347 | ₩89,150 | +0.88% | 137.2만 |
|---|
| 2025.09.08 | ₩88,614 | ₩89,203 | ₩88,066 | ₩88,842 | +0.26% | 219만 |
|---|
| 2025.09.05 | ₩88,320 | ₩89,752 | ₩88,119 | ₩89,404 | +1.23% | 217.1만 |
|---|
| 2025.09.04 | ₩86,982 | ₩87,811 | ₩86,634 | ₩87,771 | +0.91% | 139.1만 |
|---|
| 2025.09.03 | ₩85,175 | ₩86,567 | ₩85,122 | ₩86,540 | +1.60% | 137만 |
|---|
| 2025.09.02 | ₩87,865 | ₩87,918 | ₩85,175 | ₩85,657 | -2.51% | 180.2만 |
|---|