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 | ₩80,949 | ₩82,263 | ₩80,318 | ₩82,049 | +1.36% | 372.6만 |
| 2026.10.08 | ₩79,459 | ₩80,788 | ₩79,231 | ₩80,466 | +1.27% | 672.7만 |
| 2026.10.07 | ₩81,163 | ₩81,230 | ₩79,526 | ₩79,540 | -2.00% | 402.9만 |
| 2026.10.06 | ₩80,264 | ₩81,740 | ₩80,264 | ₩80,989 | +0.90% | 408.2만 |
| 2026.10.05 | ₩78,668 | ₩80,720 | ₩78,668 | ₩80,613 | +2.47% | 667.5만 |
| 2026.10.02 | ₩80,908 | ₩81,230 | ₩79,768 | ₩80,211 | -0.86% | 650만 |
| 2026.10.01 | ₩81,123 | ₩81,257 | ₩80,036 | ₩80,720 | -0.50% | 469.9만 |
| 2026.09.30 | ₩82,290 | ₩82,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,512 |
| -0.95% |
| 477.9만 |
| 2026.09.29 | ₩81,807 | ₩82,693 | ₩81,405 | ₩82,303 | +0.61% | 367.4만 |
|---|
| 2026.09.28 | ₩82,491 | ₩82,867 | ₩81,230 | ₩82,330 | -0.20% | 517.5만 |
|---|
| 2026.09.25 | ₩81,861 | ₩82,786 | ₩81,244 | ₩82,518 | +0.80% | 447.7만 |
|---|
| 2026.09.24 | ₩82,263 | ₩82,746 | ₩81,338 | ₩81,901 | -0.44% | 419.9만 |
|---|
| 2026.09.23 | ₩83,726 | ₩83,954 | ₩81,941 | ₩82,223 | -1.79% | 619.8만 |
|---|
| 2026.09.22 | ₩82,022 | ₩83,806 | ₩81,888 | ₩83,645 | +1.98% | 713.6만 |
|---|
| 2026.09.21 | ₩82,290 | ₩82,854 | ₩81,485 | ₩82,317 | +0.03% | 437.1만 |
|---|
| 2026.09.18 | ₩83,336 | ₩83,860 | ₩81,955 | ₩82,129 | -1.45% | 1537.8만 |
|---|
| 2026.09.17 | ₩84,705 | ₩85,470 | ₩84,249 | ₩84,530 | -0.21% | 504.7만 |
|---|
| 2026.09.16 | ₩87,777 | ₩88,220 | ₩84,490 | ₩84,504 | -3.73% | 791.2만 |
|---|
| 2026.09.15 | ₩88,743 | ₩88,743 | ₩87,348 | ₩88,045 | -0.79% | 710.4만 |
|---|
| 2026.09.14 | ₩87,562 | ₩89,145 | ₩87,562 | ₩88,971 | +1.61% | 616.4만 |
|---|
| 2026.09.11 | ₩87,790 | ₩88,475 | ₩87,509 | ₩87,925 | +0.15% | 672.6만 |
|---|
| 2026.09.10 | ₩87,643 | ₩87,951 | ₩86,663 | ₩87,227 | -0.47% | 828.6만 |
|---|
| 2026.09.09 | ₩88,850 | ₩88,998 | ₩86,838 | ₩87,173 | -1.89% | 720만 |
|---|
| 2026.09.08 | ₩88,206 | ₩88,890 | ₩87,670 | ₩88,797 | +0.67% | 643.9만 |
|---|
| 2026.09.04 | ₩86,959 | ₩88,407 | ₩86,784 | ₩87,670 | +0.82% | 649.6만 |
|---|
| 2026.09.03 | ₩88,045 | ₩88,166 | ₩86,462 | ₩87,146 | -1.02% | 364.2만 |
|---|
| 2026.09.02 | ₩87,978 | ₩88,032 | ₩86,194 | ₩87,079 | -1.02% | 437.9만 |
|---|
| 2026.09.01 | ₩87,200 | ₩88,139 | ₩87,133 | ₩87,576 | +0.43% | 555.7만 |
|---|
| 2026.08.31 | ₩87,576 | ₩87,925 | ₩86,717 | ₩87,388 | -0.21% | 627.9만 |
|---|
| 2026.08.28 | ₩88,394 | ₩88,676 | ₩87,307 | ₩87,925 | -0.53% | 475만 |
|---|
| 2026.08.27 | ₩88,971 | ₩90,232 | ₩87,844 | ₩87,871 | -1.24% | 431.1만 |
|---|
| 2026.08.26 | ₩90,728 | ₩90,916 | ₩89,642 | ₩89,655 | -1.18% | 495.4만 |
|---|
| 2026.08.25 | ₩91,252 | ₩91,654 | ₩90,326 | ₩90,715 | -0.59% | 578.8만 |
|---|
| 2026.08.24 | ₩90,366 | ₩92,056 | ₩90,366 | ₩91,413 | +1.16% | 626.8만 |
|---|
| 2026.08.21 | ₩87,576 | ₩89,762 | ₩87,576 | ₩89,601 | +2.31% | 716.3만 |
|---|
| 2026.08.20 | ₩87,643 | ₩88,542 | ₩86,824 | ₩87,388 | -0.29% | 433만 |
|---|
| 2026.08.19 | ₩86,221 | ₩87,187 | ₩85,429 | ₩86,328 | +0.12% | 613.2만 |
|---|
| 2026.08.18 | ₩86,073 | ₩87,267 | ₩85,443 | ₩85,899 | -0.20% | 638.5만 |
|---|
| 2026.08.17 | ₩88,488 | ₩88,676 | ₩84,866 | ₩85,402 | -3.49% | 1744.3만 |
|---|
| 2026.08.14 | ₩88,716 | ₩89,145 | ₩87,750 | ₩88,501 | -0.24% | 732.3만 |
|---|
| 2026.08.13 | ₩87,321 | ₩89,414 | ₩86,865 | ₩88,501 | +1.35% | 415.4만 |
|---|
| 2026.08.12 | ₩87,254 | ₩87,562 | ₩86,261 | ₩86,422 | -0.95% | 704.3만 |
|---|
| 2026.08.11 | ₩87,992 | ₩88,461 | ₩87,254 | ₩87,321 | -0.76% | 228.4만 |
|---|
| 2026.08.10 | ₩89,253 | ₩89,427 | ₩87,871 | ₩88,314 | -1.05% | 187.6만 |
|---|
| 2026.08.07 | ₩89,212 | ₩90,473 | ₩88,890 | ₩89,977 | +0.86% | 213.6만 |
|---|
| 2026.08.06 | ₩90,889 | ₩91,909 | ₩89,159 | ₩89,481 | -1.55% | 190.1만 |
|---|
| 2026.08.05 | ₩91,037 | ₩91,480 | ₩90,299 | ₩90,876 | -0.18% | 240만 |
|---|
| 2026.08.04 | ₩90,165 | ₩90,983 | ₩89,534 | ₩90,809 | +0.71% | 220.2만 |
|---|
| 2026.08.03 | ₩88,837 | ₩90,769 | ₩88,770 | ₩90,648 | +2.04% | 264만 |
|---|
| 2026.07.31 | ₩89,789 | ₩90,111 | ₩88,931 | ₩89,145 | -0.72% | 390.5만 |
|---|
| 2026.07.30 | ₩91,533 | ₩93,197 | ₩89,387 | ₩90,044 | -1.63% | 257.9만 |
|---|
| 2026.07.29 | ₩92,043 | ₩92,526 | ₩91,587 | ₩92,365 | +0.35% | 282.4만 |
|---|
| 2026.07.28 | ₩90,943 | ₩92,070 | ₩90,380 | ₩91,345 | +0.44% | 445.4만 |
|---|
| 2026.07.27 | ₩90,661 | ₩91,413 | ₩90,165 | ₩90,205 | -0.50% | 335.3만 |
|---|
| 2026.07.24 | ₩91,815 | ₩92,539 | ₩90,527 | ₩91,037 | -0.85% | 506.6만 |
|---|
| 2026.07.23 | ₩92,566 | ₩92,955 | ₩91,158 | ₩91,600 | -1.04% | 528.5만 |
|---|
| 2026.07.22 | ₩92,043 | ₩92,244 | ₩91,158 | ₩91,614 | -0.47% | 286.9만 |
|---|
| 2026.07.21 | ₩92,177 | ₩92,378 | ₩91,480 | ₩91,614 | -0.61% | 264.2만 |
|---|
| 2026.07.20 | ₩92,566 | ₩92,996 | ₩91,976 | ₩92,298 | -0.29% | 221.4만 |
|---|
| 2026.07.17 | ₩94,230 | ₩94,914 | ₩91,976 | ₩92,566 | -1.77% | 232.2만 |
|---|
| 2026.07.16 | ₩91,882 | ₩94,082 | ₩91,882 | ₩93,908 | +2.20% | 218.8만 |
|---|
| 2026.07.15 | ₩92,794 | ₩93,089 | ₩91,359 | ₩91,574 | -1.32% | 235.1만 |
|---|
| 2026.07.14 | ₩93,479 | ₩93,519 | ₩92,124 | ₩92,191 | -1.38% | 294.3만 |
|---|
| 2026.07.13 | ₩92,647 | ₩94,055 | ₩92,647 | ₩93,532 | +0.96% | 230만 |
|---|
| 2026.07.10 | ₩91,949 | ₩92,593 | ₩91,292 | ₩92,150 | +0.22% | 238.1만 |
|---|
| 2026.07.09 | ₩92,030 | ₩92,432 | ₩91,184 | ₩91,345 | -0.74% | 228.6만 |
|---|
| 2026.07.08 | ₩93,733 | ₩93,814 | ₩91,533 | ₩91,641 | -2.23% | 284.1만 |
|---|
| 2026.07.07 | ₩94,579 | ₩95,920 | ₩93,935 | ₩94,109 | -0.50% | 251.8만 |
|---|
| 2026.07.06 | ₩93,653 | ₩94,163 | ₩92,875 | ₩93,814 | +0.17% | 234.3만 |
|---|
| 2026.07.02 | ₩92,298 | ₩93,680 | ₩92,083 | ₩93,680 | +1.50% | 253.5만 |
|---|
| 2026.07.01 | ₩91,426 | ₩93,224 | ₩91,426 | ₩92,070 | +0.70% | 285.2만 |
|---|
| 2026.06.30 | ₩90,527 | ₩91,842 | ₩90,031 | ₩91,131 | +0.67% | 398.8만 |
|---|
| 2026.06.29 | ₩90,527 | ₩91,694 | ₩90,299 | ₩91,681 | +1.27% | 292.2만 |
|---|
| 2026.06.26 | ₩90,742 | ₩91,936 | ₩90,433 | ₩91,735 | +1.09% | 339.2만 |
|---|
| 2026.06.25 | ₩89,320 | ₩90,715 | ₩89,253 | ₩90,111 | +0.89% | 201.2만 |
|---|
| 2026.06.24 | ₩88,421 | ₩89,119 | ₩88,005 | ₩88,837 | +0.47% | 291.9만 |
|---|
| 2026.06.23 | ₩87,388 | ₩88,327 | ₩86,999 | ₩88,139 | +0.86% | 318.8만 |
|---|
| 2026.06.22 | ₩85,845 | ₩87,361 | ₩85,349 | ₩86,838 | +1.16% | 281.2만 |
|---|
| 2026.06.18 | ₩87,831 | ₩87,831 | ₩85,604 | ₩85,979 | -2.11% | 577.7만 |
|---|
| 2026.06.17 | ₩89,105 | ₩89,293 | ₩86,315 | ₩86,704 | -2.69% | 355.6만 |
|---|
| 2026.06.16 | ₩88,810 | ₩89,991 | ₩88,703 | ₩89,078 | +0.30% | 255.2만 |
|---|
| 2026.06.15 | ₩90,098 | ₩90,795 | ₩88,488 | ₩88,783 | -1.46% | 491.6만 |
|---|
| 2026.06.12 | ₩89,950 | ₩90,353 | ₩89,548 | ₩90,339 | +0.43% | 231.6만 |
|---|
| 2026.06.11 | ₩90,889 | ₩91,305 | ₩89,293 | ₩89,414 | -1.62% | 297.1만 |
|---|
| 2026.06.10 | ₩91,077 | ₩91,533 | ₩90,259 | ₩90,702 | -0.41% | 395.2만 |
|---|
| 2026.06.09 | ₩90,004 | ₩91,292 | ₩89,481 | ₩91,037 | +1.15% | 320.9만 |
|---|
| 2026.06.08 | ₩92,607 | ₩92,607 | ₩89,991 | ₩90,339 | -2.45% | 265.2만 |
|---|
| 2026.06.05 | ₩90,728 | ₩92,231 | ₩90,702 | ₩91,480 | +0.83% | 216만 |
|---|
| 2026.06.04 | ₩89,923 | ₩91,144 | ₩89,467 | ₩91,091 | +1.30% | 284.1만 |
|---|
| 2026.06.03 | ₩88,407 | ₩89,427 | ₩88,381 | ₩88,729 | +0.36% | 274.4만 |
|---|
| 2026.06.02 | ₩88,407 | ₩88,890 | ₩87,643 | ₩88,823 | +0.47% | 356.2만 |
|---|
| 2026.06.01 | ₩87,576 | ₩89,789 | ₩87,576 | ₩88,287 | +0.81% | 393.4만 |
|---|
| 2026.05.29 | ₩88,354 | ₩88,354 | ₩86,878 | ₩87,804 | -0.62% | 807.8만 |
|---|
| 2026.05.28 | ₩89,333 | ₩89,695 | ₩88,810 | ₩88,890 | -0.50% | 242만 |
|---|
| 2026.05.27 | ₩89,373 | ₩90,581 | ₩89,038 | ₩89,387 | +0.02% | 328.4만 |
|---|
| 2026.05.26 | ₩88,636 | ₩89,575 | ₩88,381 | ₩88,716 | +0.09% | 205만 |
|---|
| 2026.05.22 | ₩88,099 | ₩89,333 | ₩87,951 | ₩88,810 | +0.81% | 203.5만 |
|---|
| 2026.05.21 | ₩88,206 | ₩88,689 | ₩86,033 | ₩88,220 | +0.02% | 463.8만 |
|---|
| 2026.05.20 | ₩87,857 | ₩89,226 | ₩87,388 | ₩88,917 | +1.21% | 210.5만 |
|---|
| 2026.05.19 | ₩87,415 | ₩88,461 | ₩86,824 | ₩88,193 | +0.89% | 350.1만 |
|---|
| 2026.05.18 | ₩85,845 | ₩87,831 | ₩85,845 | ₩87,777 | +2.25% | 182.1만 |
|---|
| 2026.05.15 | ₩87,844 | ₩87,844 | ₩85,684 | ₩85,698 | -2.44% | 214.7만 |
|---|
| 2026.05.14 | ₩88,810 | ₩88,810 | ₩87,227 | ₩87,227 | -1.78% | 271.7만 |
|---|
| 2026.05.13 | ₩87,884 | ₩88,555 | ₩87,374 | ₩88,314 | +0.49% | 291.7만 |
|---|
| 2026.05.12 | ₩89,038 | ₩89,078 | ₩87,589 | ₩88,394 | -0.72% | 430.7만 |
|---|
| 2026.05.11 | ₩88,407 | ₩88,877 | ₩88,045 | ₩88,783 | +0.42% | 205.2만 |
|---|
| 2026.05.08 | ₩88,394 | ₩88,622 | ₩87,750 | ₩87,925 | -0.53% | 177.2만 |
|---|
| 2026.05.07 | ₩88,729 | ₩89,199 | ₩88,246 | ₩88,354 | -0.42% | 392.4만 |
|---|
| 2026.05.06 | ₩89,494 | ₩89,695 | ₩88,622 | ₩88,756 | -0.82% | 280.1만 |
|---|
| 2026.05.05 | ₩88,206 | ₩89,816 | ₩87,388 | ₩88,877 | +0.76% | 273.3만 |
|---|
| 2026.05.04 | ₩87,066 | ₩88,314 | ₩86,543 | ₩87,522 | +0.52% | 219.3만 |
|---|
| 2026.05.01 | ₩87,817 | ₩88,917 | ₩86,945 | ₩87,428 | -0.44% | 233.4만 |
|---|
| 2026.04.30 | ₩87,817 | ₩88,314 | ₩87,093 | ₩87,710 | -0.12% | 359.5만 |
|---|
| 2026.04.29 | ₩86,261 | ₩89,212 | ₩86,140 | ₩87,777 | +1.76% | 554.4만 |
|---|
| 2026.04.28 | ₩84,034 | ₩87,562 | ₩83,967 | ₩87,401 | +4.01% | 376.4만 |
|---|
| 2026.04.27 | ₩83,444 | ₩84,343 | ₩83,444 | ₩83,605 | +0.19% | 254.7만 |
|---|
| 2026.04.24 | ₩84,061 | ₩84,061 | ₩83,095 | ₩83,524 | -0.64% | 226.9만 |
|---|
| 2026.04.23 | ₩82,974 | ₩84,302 | ₩82,974 | ₩84,047 | +1.29% | 269.6만 |
|---|
| 2026.04.22 | ₩83,108 | ₩83,632 | ₩82,277 | ₩82,773 | -0.40% | 238.8만 |
|---|
| 2026.04.21 | ₩84,946 | ₩85,080 | ₩82,974 | ₩82,974 | -2.32% | 251.1만 |
|---|
| 2026.04.20 | ₩83,658 | ₩85,148 | ₩83,591 | ₩85,094 | +1.72% | 208.3만 |
|---|
| 2026.04.17 | ₩81,861 | ₩84,504 | ₩81,539 | ₩84,088 | +2.72% | 340.9만 |
|---|
| 2026.04.16 | ₩82,102 | ₩82,773 | ₩80,949 | ₩81,150 | -1.16% | 245.8만 |
|---|
| 2026.04.15 | ₩82,317 | ₩82,558 | ₩81,592 | ₩82,236 | -0.10% | 269.4만 |
|---|
| 2026.04.14 | ₩81,445 | ₩82,585 | ₩81,297 | ₩82,317 | +1.07% | 259.5만 |
|---|
| 2026.04.13 | ₩81,753 | ₩81,780 | ₩80,439 | ₩81,539 | -0.26% | 192.4만 |
|---|
| 2026.04.10 | ₩81,163 | ₩82,223 | ₩80,989 | ₩82,022 | +1.06% | 246.2만 |
|---|
| 2026.04.09 | ₩81,029 | ₩81,901 | ₩80,962 | ₩81,110 | +0.10% | 152.2만 |
|---|
| 2026.04.08 | ₩81,633 | ₩82,210 | ₩81,150 | ₩81,566 | -0.08% | 226.5만 |
|---|
| 2026.04.07 | ₩80,707 | ₩81,686 | ₩80,573 | ₩80,774 | +0.08% | 228.8만 |
|---|
| 2026.04.06 | ₩80,707 | ₩81,351 | ₩80,224 | ₩80,573 | -0.17% | 209.8만 |
|---|
| 2026.04.02 | ₩79,902 | ₩81,217 | ₩79,473 | ₩80,855 | +1.19% | 175.1만 |
|---|
| 2026.04.01 | ₩79,191 | ₩80,184 | ₩79,057 | ₩79,889 | +0.88% | 216.9만 |
|---|
| 2026.03.31 | ₩79,661 | ₩80,050 | ₩78,520 | ₩79,352 | -0.39% | 337만 |
|---|
| 2026.03.30 | ₩78,426 | ₩79,419 | ₩77,917 | ₩78,587 | +0.21% | 253.2만 |
|---|
| 2026.03.27 | ₩79,687 | ₩79,969 | ₩78,480 | ₩78,815 | -1.09% | 233.4만 |
|---|
| 2026.03.26 | ₩78,641 | ₩80,077 | ₩78,574 | ₩79,835 | +1.52% | 329.9만 |
|---|
| 2026.03.25 | ₩78,842 | ₩79,446 | ₩78,158 | ₩78,426 | -0.53% | 238.1만 |
|---|
| 2026.03.24 | ₩78,078 | ₩79,366 | ₩77,608 | ₩78,708 | +0.81% | 271.6만 |
|---|
| 2026.03.23 | ₩79,151 | ₩79,526 | ₩78,158 | ₩78,359 | -1.00% | 271.6만 |
|---|
| 2026.03.20 | ₩79,580 | ₩79,835 | ₩77,232 | ₩77,782 | -2.26% | 411.3만 |
|---|
| 2026.03.19 | ₩79,916 | ₩80,586 | ₩79,339 | ₩79,567 | -0.44% | 203.2만 |
|---|
| 2026.03.18 | ₩81,136 | ₩81,270 | ₩79,889 | ₩80,291 | -1.04% | 251.6만 |
|---|
| 2026.03.17 | ₩81,324 | ₩82,169 | ₩81,083 | ₩81,861 | +0.66% | 210.7만 |
|---|
| 2026.03.16 | ₩81,230 | ₩81,485 | ₩80,546 | ₩80,573 | -0.81% | 205만 |
|---|
| 2026.03.13 | ₩81,834 | ₩82,612 | ₩80,130 | ₩80,479 | -1.66% | 183만 |
|---|
| 2026.03.12 | ₩80,264 | ₩81,861 | ₩79,929 | ₩80,855 | +0.74% | 209.3만 |
|---|
| 2026.03.11 | ₩82,075 | ₩82,075 | ₩79,661 | ₩80,707 | -1.67% | 275.8만 |
|---|
| 2026.03.10 | ₩82,947 | ₩83,632 | ₩81,606 | ₩82,478 | -0.57% | 220.3만 |
|---|
| 2026.03.09 | ₩83,296 | ₩83,873 | ₩81,767 | ₩83,417 | +0.14% | 241.6만 |
|---|
| 2026.03.06 | ₩83,739 | ₩84,289 | ₩82,558 | ₩84,141 | +0.48% | 186.4만 |
|---|
| 2026.03.05 | ₩83,457 | ₩84,839 | ₩83,149 | ₩84,665 | +1.45% | 273.4만 |
|---|
| 2026.03.04 | ₩83,672 | ₩84,490 | ₩83,122 | ₩84,222 | +0.66% | 167.7만 |
|---|
| 2026.03.03 | ₩83,685 | ₩84,772 | ₩82,612 | ₩84,141 | +0.55% | 171.4만 |
|---|
| 2026.03.02 | ₩84,799 | ₩85,362 | ₩83,927 | ₩84,691 | -0.13% | 248.9만 |
|---|
| 2026.02.27 | ₩85,496 | ₩85,724 | ₩84,182 | ₩84,799 | -0.82% | 337.8만 |
|---|
| 2026.02.26 | ₩85,349 | ₩86,476 | ₩85,027 | ₩86,020 | +0.79% | 228.8만 |
|---|
| 2026.02.25 | ₩85,188 | ₩85,711 | ₩84,249 | ₩85,054 | -0.16% | 210.1만 |
|---|
| 2026.02.24 | ₩84,758 | ₩85,738 | ₩84,074 | ₩85,268 | +0.60% | 200.2만 |
|---|
| 2026.02.23 | ₩84,638 | ₩85,818 | ₩83,846 | ₩84,946 | +0.36% | 382.2만 |
|---|
| 2026.02.20 | ₩84,973 | ₩85,282 | ₩83,913 | ₩83,980 | -1.17% | 398.9만 |
|---|
| 2026.02.19 | ₩84,678 | ₩85,818 | ₩83,793 | ₩84,584 | -0.11% | 181.2만 |
|---|
| 2026.02.18 | ₩85,148 | ₩85,765 | ₩84,638 | ₩85,309 | +0.19% | 187.3만 |
|---|
| 2026.02.17 | ₩86,556 | ₩87,348 | ₩84,021 | ₩85,161 | -1.61% | 294.9만 |
|---|
| 2026.02.13 | ₩84,772 | ₩86,194 | ₩84,128 | ₩85,671 | +1.06% | 325.2만 |
|---|
| 2026.02.12 | ₩87,133 | ₩87,307 | ₩83,390 | ₩84,584 | -2.93% | 505만 |
|---|
| 2026.02.11 | ₩87,871 | ₩88,823 | ₩86,717 | ₩86,731 | -1.30% | 340.2만 |
|---|
| 2026.02.10 | ₩86,771 | ₩88,179 | ₩86,771 | ₩87,965 | +1.38% | 666.3만 |
|---|
| 2026.02.09 | ₩86,046 | ₩86,865 | ₩85,402 | ₩86,757 | +0.83% | 337.5만 |
|---|
| 2026.02.06 | ₩82,438 | ₩87,200 | ₩82,438 | ₩85,711 | +3.97% | 380.2만 |
|---|
| 2026.02.05 | ₩84,785 | ₩84,785 | ₩82,223 | ₩82,867 | -2.26% | 336.3만 |
|---|
| 2026.02.04 | ₩82,947 | ₩85,161 | ₩82,947 | ₩84,624 | +2.02% | 254.8만 |
|---|
| 2026.02.03 | ₩82,545 | ₩83,712 | ₩82,263 | ₩82,894 | +0.42% | 203만 |
|---|
| 2026.02.02 | ₩83,954 | ₩83,954 | ₩82,518 | ₩82,652 | -1.55% | 216.4만 |
|---|
| 2026.01.30 | ₩83,149 | ₩83,739 | ₩82,196 | ₩83,605 | +0.55% | 260만 |
|---|
| 2026.01.29 | ₩82,116 | ₩83,202 | ₩81,727 | ₩82,988 | +1.06% | 262.2만 |
|---|
| 2026.01.28 | ₩83,404 | ₩83,793 | ₩81,311 | ₩81,512 | -2.27% | 240.6만 |
|---|
| 2026.01.27 | ₩83,484 | ₩84,061 | ₩83,162 | ₩83,377 | -0.13% | 332.2만 |
|---|
| 2026.01.26 | ₩83,726 | ₩83,846 | ₩82,478 | ₩83,336 | -0.46% | 258.6만 |
|---|
| 2026.01.23 | ₩81,713 | ₩83,363 | ₩81,431 | ₩83,296 | +1.94% | 278.9만 |
|---|
| 2026.01.22 | ₩82,250 | ₩82,880 | ₩81,338 | ₩81,780 | -0.57% | 254.6만 |
|---|
| 2026.01.21 | ₩82,008 | ₩82,599 | ₩81,539 | ₩82,303 | +0.36% | 212.7만 |
|---|
| 2026.01.20 | ₩82,102 | ₩82,625 | ₩81,270 | ₩81,861 | -0.29% | 186.7만 |
|---|
| 2026.01.16 | ₩81,727 | ₩83,336 | ₩80,908 | ₩83,229 | +1.84% | 217.7만 |
|---|
| 2026.01.15 | ₩82,263 | ₩83,041 | ₩81,955 | ₩82,062 | -0.24% | 173.9만 |
|---|
| 2026.01.14 | ₩80,694 | ₩82,250 | ₩80,694 | ₩82,102 | +1.75% | 208.8만 |
|---|
| 2026.01.13 | ₩80,975 | ₩81,324 | ₩79,285 | ₩80,747 | -0.28% | 193.6만 |
|---|
| 2026.01.12 | ₩81,244 | ₩81,673 | ₩80,600 | ₩80,841 | -0.50% | 316.1만 |
|---|
| 2026.01.09 | ₩83,658 | ₩84,343 | ₩80,640 | ₩81,083 | -3.08% | 277.2만 |
|---|
| 2026.01.08 | ₩82,760 | ₩85,040 | ₩82,760 | ₩84,343 | +1.91% | 166.1만 |
|---|
| 2026.01.07 | ₩83,913 | ₩84,517 | ₩83,041 | ₩83,095 | -0.98% | 500만 |
|---|
| 2026.01.06 | ₩81,391 | ₩83,927 | ₩81,230 | ₩83,726 | +2.87% | 207.2만 |
|---|
| 2026.01.05 | ₩82,585 | ₩83,014 | ₩81,686 | ₩81,727 | -1.04% | 252.5만 |
|---|
| 2026.01.02 | ₩83,605 | ₩83,632 | ₩82,599 | ₩83,216 | -0.47% | 184만 |
|---|
| 2025.12.31 | ₩85,188 | ₩85,389 | ₩84,517 | ₩84,571 | -0.72% | 159.3만 |
|---|
| 2025.12.30 | ₩85,698 | ₩86,127 | ₩84,665 | ₩85,188 | -0.59% | 131.7만 |
|---|
| 2025.12.29 | ₩84,852 | ₩84,933 | ₩84,343 | ₩84,893 | +0.05% | 123.2만 |
|---|
| 2025.12.26 | ₩84,115 | ₩84,705 | ₩83,980 | ₩84,638 | +0.62% | 156.8만 |
|---|
| 2025.12.24 | ₩83,967 | ₩84,504 | ₩83,645 | ₩84,155 | +0.22% | 69.4만 |
|---|
| 2025.12.23 | ₩83,779 | ₩83,779 | ₩82,733 | ₩83,618 | -0.19% | 203.8만 |
|---|
| 2025.12.22 | ₩82,089 | ₩83,873 | ₩81,686 | ₩83,565 | +1.80% | 308.6만 |
|---|
| 2025.12.19 | ₩83,524 | ₩83,524 | ₩82,317 | ₩82,330 | -1.43% | 443.3만 |
|---|
| 2025.12.18 | ₩83,162 | ₩84,034 | ₩82,854 | ₩83,296 | +0.16% | 285.6만 |
|---|
| 2025.12.17 | ₩81,780 | ₩83,538 | ₩81,539 | ₩83,149 | +1.67% | 338.4만 |
|---|
| 2025.12.16 | ₩82,183 | ₩82,236 | ₩81,123 | ₩81,472 | -0.87% | 278만 |
|---|
| 2025.12.15 | ₩82,035 | ₩82,223 | ₩81,472 | ₩81,968 | -0.08% | 202만 |
|---|
| 2025.12.12 | ₩81,700 | ₩82,129 | ₩81,311 | ₩81,767 | +0.08% | 195.3만 |
|---|
| 2025.12.11 | ₩81,646 | ₩82,357 | ₩81,056 | ₩81,338 | -0.38% | 218.9만 |
|---|
| 2025.12.10 | ₩80,586 | ₩81,995 | ₩80,586 | ₩81,391 | +1.00% | 267만 |
|---|
| 2025.12.09 | ₩81,713 | ₩82,424 | ₩80,506 | ₩80,559 | -1.41% | 195.5만 |
|---|
| 2025.12.08 | ₩82,116 | ₩82,169 | ₩80,519 | ₩81,297 | -1.00% | 254만 |
|---|
| 2025.12.05 | ₩82,344 | ₩82,961 | ₩81,807 | ₩81,914 | -0.52% | 221.4만 |
|---|
| 2025.12.04 | ₩83,041 | ₩83,739 | ₩82,505 | ₩82,652 | -0.47% | 279.6만 |
|---|
| 2025.12.03 | ₩83,001 | ₩83,578 | ₩82,867 | ₩83,216 | +0.26% | 230만 |
|---|
| 2025.12.02 | ₩82,719 | ₩83,390 | ₩81,968 | ₩83,149 | +0.52% | 186.7만 |
|---|
| 2025.12.01 | ₩82,210 | ₩83,350 | ₩81,861 | ₩82,424 | +0.26% | 196.4만 |
|---|
| 2025.11.28 | ₩82,505 | ₩83,229 | ₩82,438 | ₩82,840 | +0.41% | 94.2만 |
|---|
| 2025.11.26 | ₩81,686 | ₩83,108 | ₩81,619 | ₩82,612 | +1.13% | 218.7만 |
|---|
| 2025.11.25 | ₩81,592 | ₩82,693 | ₩81,539 | ₩81,968 | +0.46% | 193.3만 |
|---|
| 2025.11.24 | ₩80,841 | ₩81,713 | ₩80,439 | ₩81,230 | +0.48% | 326.5만 |
|---|
| 2025.11.21 | ₩79,701 | ₩81,646 | ₩79,674 | ₩81,230 | +1.92% | 294.8만 |
|---|
| 2025.11.20 | ₩79,661 | ₩80,412 | ₩79,151 | ₩79,366 | -0.37% | 172.6만 |
|---|
| 2025.11.19 | ₩79,352 | ₩79,433 | ₩78,695 | ₩79,070 | -0.36% | 193.2만 |
|---|
| 2025.11.18 | ₩79,258 | ₩79,862 | ₩78,883 | ₩79,392 | +0.17% | 193.3만 |
|---|
| 2025.11.17 | ₩80,036 | ₩80,117 | ₩78,950 | ₩79,218 | -1.02% | 192.3만 |
|---|
| 2025.11.14 | ₩79,996 | ₩80,519 | ₩79,486 | ₩79,714 | -0.35% | 192.4만 |
|---|
| 2025.11.13 | ₩79,366 | ₩80,251 | ₩79,231 | ₩79,526 | +0.20% | 230.6만 |
|---|
| 2025.11.12 | ₩80,586 | ₩81,257 | ₩79,916 | ₩79,983 | -0.75% | 195.6만 |
|---|
| 2025.11.11 | ₩80,291 | ₩81,257 | ₩79,969 | ₩81,150 | +1.07% | 198.7만 |
|---|
| 2025.11.10 | ₩79,996 | ₩80,170 | ₩78,869 | ₩79,835 | -0.20% | 200.4만 |
|---|
| 2025.11.07 | ₩79,191 | ₩80,211 | ₩79,003 | ₩80,103 | +1.15% | 235.2만 |
|---|
| 2025.11.06 | ₩80,090 | ₩80,358 | ₩78,681 | ₩78,748 | -1.68% | 246.7만 |
|---|
| 2025.11.05 | ₩80,063 | ₩80,385 | ₩78,883 | ₩80,184 | +0.15% | 299.8만 |
|---|
| 2025.11.04 | ₩79,057 | ₩79,768 | ₩78,440 | ₩79,661 | +0.76% | 378.3만 |
|---|
| 2025.11.03 | ₩78,829 | ₩80,573 | ₩78,319 | ₩79,258 | +0.54% | 353만 |
|---|
| 2025.10.31 | ₩80,640 | ₩81,431 | ₩79,701 | ₩79,741 | -1.11% | 366.9만 |
|---|
| 2025.10.30 | ₩79,151 | ₩81,163 | ₩78,614 | ₩80,908 | +2.22% | 454.6만 |
|---|
| 2025.10.29 | ₩80,358 | ₩81,431 | ₩78,494 | ₩79,030 | -1.65% | 632만 |
|---|
| 2025.10.28 | ₩84,571 | ₩85,228 | ₩82,424 | ₩82,451 | -2.51% | 232.4만 |
|---|
| 2025.10.27 | ₩84,987 | ₩85,201 | ₩83,967 | ₩84,933 | -0.06% | 216.1만 |
|---|
| 2025.10.24 | ₩85,483 | ₩85,563 | ₩84,745 | ₩85,080 | -0.47% | 246.3만 |
|---|
| 2025.10.23 | ₩85,711 | ₩85,778 | ₩84,276 | ₩84,960 | -0.88% | 174.2만 |
|---|
| 2025.10.22 | ₩84,638 | ₩85,711 | ₩83,940 | ₩85,510 | +1.03% | 275.8만 |
|---|
| 2025.10.21 | ₩84,007 | ₩85,174 | ₩83,672 | ₩84,276 | +0.32% | 233.6만 |
|---|
| 2025.10.20 | ₩84,007 | ₩84,490 | ₩83,457 | ₩83,645 | -0.43% | 255.9만 |
|---|
| 2025.10.17 | ₩82,679 | ₩83,551 | ₩82,357 | ₩83,457 | +0.94% | 507.4만 |
|---|
| 2025.10.16 | ₩83,578 | ₩83,578 | ₩82,049 | ₩82,505 | -1.28% | 488.1만 |
|---|
| 2025.10.15 | ₩83,766 | ₩84,329 | ₩82,894 | ₩83,296 | -0.56% | 207.3만 |
|---|
| 2025.10.14 | ₩83,122 | ₩83,645 | ₩82,800 | ₩83,578 | +0.55% | 138.3만 |
|---|
| 2025.10.13 | ₩82,625 | ₩83,350 | ₩82,384 | ₩83,189 | +0.68% | 146만 |
|---|
| 2025.10.10 | ₩83,323 | ₩83,846 | ₩81,955 | ₩82,733 | -0.71% | 164.5만 |
|---|