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 | ₩80,935 | ₩82,249 | ₩80,304 | ₩82,035 | +1.36% | 372.6만 |
| 2026.10.08 | ₩79,446 | ₩80,774 | ₩79,218 | ₩80,452 | +1.27% | 672.7만 |
| 2026.10.07 | ₩81,149 | ₩81,216 | ₩79,513 | ₩79,526 | -2.00% | 402.9만 |
| 2026.10.06 | ₩80,251 | ₩81,726 | ₩80,251 | ₩80,975 | +0.90% | 408.2만 |
| 2026.10.05 | ₩78,654 | ₩80,707 | ₩78,654 | ₩80,599 | +2.47% | 667.5만 |
| 2026.10.02 | ₩80,894 | ₩81,216 | ₩79,754 | ₩80,197 | -0.86% | 650만 |
| 2026.10.01 | ₩81,109 | ₩81,243 | ₩80,023 | ₩80,707 | -0.50% | 469.9만 |
| 2026.09.30 | ₩82,276 | ₩82,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,498 |
| -0.95% |
| 477.9만 |
| 2026.09.29 | ₩81,793 | ₩82,678 | ₩81,391 | ₩82,289 | +0.61% | 367.4만 |
|---|
| 2026.09.28 | ₩82,477 | ₩82,853 | ₩81,216 | ₩82,316 | -0.20% | 517.5만 |
|---|
| 2026.09.25 | ₩81,847 | ₩82,772 | ₩81,230 | ₩82,504 | +0.80% | 447.7만 |
|---|
| 2026.09.24 | ₩82,249 | ₩82,732 | ₩81,324 | ₩81,887 | -0.44% | 419.9만 |
|---|
| 2026.09.23 | ₩83,711 | ₩83,939 | ₩81,927 | ₩82,209 | -1.79% | 619.8만 |
|---|
| 2026.09.22 | ₩82,008 | ₩83,792 | ₩81,874 | ₩83,631 | +1.98% | 713.6만 |
|---|
| 2026.09.21 | ₩82,276 | ₩82,839 | ₩81,471 | ₩82,303 | +0.03% | 437.1만 |
|---|
| 2026.09.18 | ₩83,322 | ₩83,845 | ₩81,941 | ₩82,115 | -1.45% | 1537.8만 |
|---|
| 2026.09.17 | ₩84,690 | ₩85,455 | ₩84,234 | ₩84,516 | -0.21% | 504.7만 |
|---|
| 2026.09.16 | ₩87,762 | ₩88,205 | ₩84,476 | ₩84,489 | -3.73% | 791.2만 |
|---|
| 2026.09.15 | ₩88,728 | ₩88,728 | ₩87,333 | ₩88,030 | -0.79% | 710.4만 |
|---|
| 2026.09.14 | ₩87,547 | ₩89,130 | ₩87,547 | ₩88,956 | +1.61% | 616.4만 |
|---|
| 2026.09.11 | ₩87,775 | ₩88,459 | ₩87,494 | ₩87,909 | +0.15% | 672.6만 |
|---|
| 2026.09.10 | ₩87,628 | ₩87,936 | ₩86,649 | ₩87,212 | -0.47% | 828.6만 |
|---|
| 2026.09.09 | ₩88,835 | ₩88,983 | ₩86,823 | ₩87,158 | -1.89% | 720만 |
|---|
| 2026.09.08 | ₩88,191 | ₩88,875 | ₩87,655 | ₩88,781 | +0.67% | 643.9만 |
|---|
| 2026.09.04 | ₩86,944 | ₩88,392 | ₩86,769 | ₩87,655 | +0.82% | 649.6만 |
|---|
| 2026.09.03 | ₩88,030 | ₩88,151 | ₩86,447 | ₩87,131 | -1.02% | 364.2만 |
|---|
| 2026.09.02 | ₩87,963 | ₩88,017 | ₩86,179 | ₩87,064 | -1.02% | 437.9만 |
|---|
| 2026.09.01 | ₩87,185 | ₩88,124 | ₩87,118 | ₩87,561 | +0.43% | 555.7만 |
|---|
| 2026.08.31 | ₩87,561 | ₩87,909 | ₩86,702 | ₩87,373 | -0.21% | 627.9만 |
|---|
| 2026.08.28 | ₩88,379 | ₩88,661 | ₩87,292 | ₩87,909 | -0.53% | 475만 |
|---|
| 2026.08.27 | ₩88,956 | ₩90,217 | ₩87,829 | ₩87,856 | -1.24% | 431.1만 |
|---|
| 2026.08.26 | ₩90,713 | ₩90,901 | ₩89,626 | ₩89,640 | -1.18% | 495.4만 |
|---|
| 2026.08.25 | ₩91,236 | ₩91,638 | ₩90,310 | ₩90,699 | -0.59% | 578.8만 |
|---|
| 2026.08.24 | ₩90,351 | ₩92,041 | ₩90,351 | ₩91,397 | +1.16% | 626.8만 |
|---|
| 2026.08.21 | ₩87,561 | ₩89,747 | ₩87,561 | ₩89,586 | +2.31% | 716.3만 |
|---|
| 2026.08.20 | ₩87,628 | ₩88,526 | ₩86,810 | ₩87,373 | -0.29% | 433만 |
|---|
| 2026.08.19 | ₩86,206 | ₩87,172 | ₩85,415 | ₩86,313 | +0.12% | 613.2만 |
|---|
| 2026.08.18 | ₩86,058 | ₩87,252 | ₩85,428 | ₩85,884 | -0.20% | 638.5만 |
|---|
| 2026.08.17 | ₩88,473 | ₩88,661 | ₩84,851 | ₩85,388 | -3.49% | 1744.3만 |
|---|
| 2026.08.14 | ₩88,701 | ₩89,130 | ₩87,735 | ₩88,486 | -0.24% | 732.3만 |
|---|
| 2026.08.13 | ₩87,306 | ₩89,398 | ₩86,850 | ₩88,486 | +1.35% | 415.4만 |
|---|
| 2026.08.12 | ₩87,239 | ₩87,547 | ₩86,246 | ₩86,407 | -0.95% | 704.3만 |
|---|
| 2026.08.11 | ₩87,977 | ₩88,446 | ₩87,239 | ₩87,306 | -0.76% | 228.4만 |
|---|
| 2026.08.10 | ₩89,237 | ₩89,412 | ₩87,856 | ₩88,298 | -1.05% | 187.6만 |
|---|
| 2026.08.07 | ₩89,197 | ₩90,458 | ₩88,875 | ₩89,962 | +0.86% | 213.6만 |
|---|
| 2026.08.06 | ₩90,874 | ₩91,893 | ₩89,143 | ₩89,465 | -1.55% | 190.1만 |
|---|
| 2026.08.05 | ₩91,021 | ₩91,464 | ₩90,284 | ₩90,860 | -0.18% | 240만 |
|---|
| 2026.08.04 | ₩90,149 | ₩90,968 | ₩89,519 | ₩90,793 | +0.71% | 220.2만 |
|---|
| 2026.08.03 | ₩88,822 | ₩90,753 | ₩88,754 | ₩90,632 | +2.04% | 264만 |
|---|
| 2026.07.31 | ₩89,774 | ₩90,096 | ₩88,915 | ₩89,130 | -0.72% | 390.5만 |
|---|
| 2026.07.30 | ₩91,518 | ₩93,181 | ₩89,371 | ₩90,029 | -1.63% | 257.9만 |
|---|
| 2026.07.29 | ₩92,027 | ₩92,510 | ₩91,571 | ₩92,349 | +0.35% | 282.4만 |
|---|
| 2026.07.28 | ₩90,927 | ₩92,054 | ₩90,364 | ₩91,330 | +0.44% | 445.4만 |
|---|
| 2026.07.27 | ₩90,646 | ₩91,397 | ₩90,149 | ₩90,190 | -0.50% | 335.3만 |
|---|
| 2026.07.24 | ₩91,799 | ₩92,524 | ₩90,512 | ₩91,021 | -0.85% | 506.6만 |
|---|
| 2026.07.23 | ₩92,550 | ₩92,939 | ₩91,142 | ₩91,585 | -1.04% | 528.5만 |
|---|
| 2026.07.22 | ₩92,027 | ₩92,228 | ₩91,142 | ₩91,598 | -0.47% | 286.9만 |
|---|
| 2026.07.21 | ₩92,161 | ₩92,363 | ₩91,464 | ₩91,598 | -0.61% | 264.2만 |
|---|
| 2026.07.20 | ₩92,550 | ₩92,980 | ₩91,960 | ₩92,282 | -0.29% | 221.4만 |
|---|
| 2026.07.17 | ₩94,214 | ₩94,898 | ₩91,960 | ₩92,550 | -1.77% | 232.2만 |
|---|
| 2026.07.16 | ₩91,866 | ₩94,066 | ₩91,866 | ₩93,892 | +2.20% | 218.8만 |
|---|
| 2026.07.15 | ₩92,778 | ₩93,074 | ₩91,343 | ₩91,558 | -1.32% | 235.1만 |
|---|
| 2026.07.14 | ₩93,462 | ₩93,503 | ₩92,108 | ₩92,175 | -1.38% | 294.3만 |
|---|
| 2026.07.13 | ₩92,631 | ₩94,039 | ₩92,631 | ₩93,516 | +0.96% | 230만 |
|---|
| 2026.07.10 | ₩91,933 | ₩92,577 | ₩91,276 | ₩92,135 | +0.22% | 238.1만 |
|---|
| 2026.07.09 | ₩92,014 | ₩92,416 | ₩91,169 | ₩91,330 | -0.74% | 228.6만 |
|---|
| 2026.07.08 | ₩93,717 | ₩93,798 | ₩91,518 | ₩91,625 | -2.23% | 284.1만 |
|---|
| 2026.07.07 | ₩94,562 | ₩95,904 | ₩93,919 | ₩94,093 | -0.50% | 251.8만 |
|---|
| 2026.07.06 | ₩93,637 | ₩94,147 | ₩92,859 | ₩93,798 | +0.17% | 234.3만 |
|---|
| 2026.07.02 | ₩92,282 | ₩93,664 | ₩92,068 | ₩93,664 | +1.50% | 253.5만 |
|---|
| 2026.07.01 | ₩91,410 | ₩93,208 | ₩91,410 | ₩92,054 | +0.70% | 285.2만 |
|---|
| 2026.06.30 | ₩90,512 | ₩91,826 | ₩90,015 | ₩91,115 | +0.67% | 398.8만 |
|---|
| 2026.06.29 | ₩90,512 | ₩91,679 | ₩90,284 | ₩91,665 | +1.27% | 292.2만 |
|---|
| 2026.06.26 | ₩90,726 | ₩91,920 | ₩90,418 | ₩91,719 | +1.09% | 339.2만 |
|---|
| 2026.06.25 | ₩89,304 | ₩90,699 | ₩89,237 | ₩90,096 | +0.89% | 201.2만 |
|---|
| 2026.06.24 | ₩88,406 | ₩89,103 | ₩87,990 | ₩88,822 | +0.47% | 291.9만 |
|---|
| 2026.06.23 | ₩87,373 | ₩88,312 | ₩86,984 | ₩88,124 | +0.86% | 318.8만 |
|---|
| 2026.06.22 | ₩85,830 | ₩87,346 | ₩85,334 | ₩86,823 | +1.16% | 281.2만 |
|---|
| 2026.06.18 | ₩87,816 | ₩87,816 | ₩85,589 | ₩85,965 | -2.11% | 577.7만 |
|---|
| 2026.06.17 | ₩89,090 | ₩89,278 | ₩86,300 | ₩86,689 | -2.69% | 355.6만 |
|---|
| 2026.06.16 | ₩88,795 | ₩89,975 | ₩88,687 | ₩89,063 | +0.30% | 255.2만 |
|---|
| 2026.06.15 | ₩90,082 | ₩90,780 | ₩88,473 | ₩88,768 | -1.46% | 491.6만 |
|---|
| 2026.06.12 | ₩89,935 | ₩90,337 | ₩89,532 | ₩90,324 | +0.43% | 231.6만 |
|---|
| 2026.06.11 | ₩90,874 | ₩91,290 | ₩89,278 | ₩89,398 | -1.62% | 297.1만 |
|---|
| 2026.06.10 | ₩91,062 | ₩91,518 | ₩90,243 | ₩90,686 | -0.41% | 395.2만 |
|---|
| 2026.06.09 | ₩89,988 | ₩91,276 | ₩89,465 | ₩91,021 | +1.15% | 320.9만 |
|---|
| 2026.06.08 | ₩92,591 | ₩92,591 | ₩89,975 | ₩90,324 | -2.45% | 265.2만 |
|---|
| 2026.06.05 | ₩90,713 | ₩92,215 | ₩90,686 | ₩91,464 | +0.83% | 216만 |
|---|
| 2026.06.04 | ₩89,908 | ₩91,129 | ₩89,452 | ₩91,075 | +1.30% | 284.1만 |
|---|
| 2026.06.03 | ₩88,392 | ₩89,412 | ₩88,365 | ₩88,714 | +0.36% | 274.4만 |
|---|
| 2026.06.02 | ₩88,392 | ₩88,875 | ₩87,628 | ₩88,808 | +0.47% | 356.2만 |
|---|
| 2026.06.01 | ₩87,561 | ₩89,774 | ₩87,561 | ₩88,272 | +0.81% | 393.4만 |
|---|
| 2026.05.29 | ₩88,339 | ₩88,339 | ₩86,863 | ₩87,789 | -0.62% | 807.8만 |
|---|
| 2026.05.28 | ₩89,318 | ₩89,680 | ₩88,795 | ₩88,875 | -0.50% | 242만 |
|---|
| 2026.05.27 | ₩89,358 | ₩90,565 | ₩89,023 | ₩89,371 | +0.02% | 328.4만 |
|---|
| 2026.05.26 | ₩88,620 | ₩89,559 | ₩88,365 | ₩88,701 | +0.09% | 205만 |
|---|
| 2026.05.22 | ₩88,084 | ₩89,318 | ₩87,936 | ₩88,795 | +0.81% | 203.5만 |
|---|
| 2026.05.21 | ₩88,191 | ₩88,674 | ₩86,018 | ₩88,205 | +0.02% | 463.8만 |
|---|
| 2026.05.20 | ₩87,842 | ₩89,211 | ₩87,373 | ₩88,902 | +1.21% | 210.5만 |
|---|
| 2026.05.19 | ₩87,400 | ₩88,446 | ₩86,810 | ₩88,178 | +0.89% | 350.1만 |
|---|
| 2026.05.18 | ₩85,830 | ₩87,816 | ₩85,830 | ₩87,762 | +2.25% | 182.1만 |
|---|
| 2026.05.15 | ₩87,829 | ₩87,829 | ₩85,669 | ₩85,683 | -2.44% | 214.7만 |
|---|
| 2026.05.14 | ₩88,795 | ₩88,795 | ₩87,212 | ₩87,212 | -1.78% | 271.7만 |
|---|
| 2026.05.13 | ₩87,869 | ₩88,540 | ₩87,360 | ₩88,298 | +0.49% | 291.7만 |
|---|
| 2026.05.12 | ₩89,023 | ₩89,063 | ₩87,574 | ₩88,379 | -0.72% | 430.7만 |
|---|
| 2026.05.11 | ₩88,392 | ₩88,862 | ₩88,030 | ₩88,768 | +0.42% | 205.2만 |
|---|
| 2026.05.08 | ₩88,379 | ₩88,607 | ₩87,735 | ₩87,909 | -0.53% | 177.2만 |
|---|
| 2026.05.07 | ₩88,714 | ₩89,184 | ₩88,231 | ₩88,339 | -0.42% | 392.4만 |
|---|
| 2026.05.06 | ₩89,479 | ₩89,680 | ₩88,607 | ₩88,741 | -0.82% | 280.1만 |
|---|
| 2026.05.05 | ₩88,191 | ₩89,801 | ₩87,373 | ₩88,862 | +0.76% | 273.3만 |
|---|
| 2026.05.04 | ₩87,051 | ₩88,298 | ₩86,528 | ₩87,507 | +0.52% | 219.3만 |
|---|
| 2026.05.01 | ₩87,802 | ₩88,902 | ₩86,930 | ₩87,413 | -0.44% | 233.4만 |
|---|
| 2026.04.30 | ₩87,802 | ₩88,298 | ₩87,078 | ₩87,695 | -0.12% | 359.5만 |
|---|
| 2026.04.29 | ₩86,246 | ₩89,197 | ₩86,126 | ₩87,762 | +1.76% | 554.4만 |
|---|
| 2026.04.28 | ₩84,020 | ₩87,547 | ₩83,953 | ₩87,386 | +4.01% | 376.4만 |
|---|
| 2026.04.27 | ₩83,429 | ₩84,328 | ₩83,429 | ₩83,590 | +0.19% | 254.7만 |
|---|
| 2026.04.24 | ₩84,046 | ₩84,046 | ₩83,081 | ₩83,510 | -0.64% | 226.9만 |
|---|
| 2026.04.23 | ₩82,960 | ₩84,288 | ₩82,960 | ₩84,033 | +1.29% | 269.6만 |
|---|
| 2026.04.22 | ₩83,094 | ₩83,617 | ₩82,263 | ₩82,759 | -0.40% | 238.8만 |
|---|
| 2026.04.21 | ₩84,932 | ₩85,066 | ₩82,960 | ₩82,960 | -2.32% | 251.1만 |
|---|
| 2026.04.20 | ₩83,644 | ₩85,133 | ₩83,577 | ₩85,079 | +1.72% | 208.3만 |
|---|
| 2026.04.17 | ₩81,847 | ₩84,489 | ₩81,525 | ₩84,073 | +2.72% | 340.9만 |
|---|
| 2026.04.16 | ₩82,088 | ₩82,759 | ₩80,935 | ₩81,136 | -1.16% | 245.8만 |
|---|
| 2026.04.15 | ₩82,303 | ₩82,544 | ₩81,578 | ₩82,222 | -0.10% | 269.4만 |
|---|
| 2026.04.14 | ₩81,431 | ₩82,571 | ₩81,283 | ₩82,303 | +1.07% | 259.5만 |
|---|
| 2026.04.13 | ₩81,739 | ₩81,766 | ₩80,425 | ₩81,525 | -0.26% | 192.4만 |
|---|
| 2026.04.10 | ₩81,149 | ₩82,209 | ₩80,975 | ₩82,008 | +1.06% | 246.2만 |
|---|
| 2026.04.09 | ₩81,015 | ₩81,887 | ₩80,948 | ₩81,096 | +0.10% | 152.2만 |
|---|
| 2026.04.08 | ₩81,619 | ₩82,195 | ₩81,136 | ₩81,552 | -0.08% | 226.5만 |
|---|
| 2026.04.07 | ₩80,693 | ₩81,672 | ₩80,559 | ₩80,760 | +0.08% | 228.8만 |
|---|
| 2026.04.06 | ₩80,693 | ₩81,337 | ₩80,210 | ₩80,559 | -0.17% | 209.8만 |
|---|
| 2026.04.02 | ₩79,888 | ₩81,203 | ₩79,459 | ₩80,841 | +1.19% | 175.1만 |
|---|
| 2026.04.01 | ₩79,178 | ₩80,170 | ₩79,043 | ₩79,875 | +0.88% | 216.9만 |
|---|
| 2026.03.31 | ₩79,647 | ₩80,036 | ₩78,507 | ₩79,338 | -0.39% | 337만 |
|---|
| 2026.03.30 | ₩78,413 | ₩79,406 | ₩77,903 | ₩78,574 | +0.21% | 253.2만 |
|---|
| 2026.03.27 | ₩79,674 | ₩79,955 | ₩78,467 | ₩78,802 | -1.09% | 233.4만 |
|---|
| 2026.03.26 | ₩78,628 | ₩80,063 | ₩78,561 | ₩79,821 | +1.52% | 329.9만 |
|---|
| 2026.03.25 | ₩78,829 | ₩79,432 | ₩78,145 | ₩78,413 | -0.53% | 238.1만 |
|---|
| 2026.03.24 | ₩78,064 | ₩79,352 | ₩77,595 | ₩78,695 | +0.81% | 271.6만 |
|---|
| 2026.03.23 | ₩79,137 | ₩79,513 | ₩78,145 | ₩78,346 | -1.00% | 271.6만 |
|---|
| 2026.03.20 | ₩79,567 | ₩79,821 | ₩77,219 | ₩77,769 | -2.26% | 411.3만 |
|---|
| 2026.03.19 | ₩79,902 | ₩80,572 | ₩79,325 | ₩79,553 | -0.44% | 203.2만 |
|---|
| 2026.03.18 | ₩81,122 | ₩81,257 | ₩79,875 | ₩80,277 | -1.04% | 251.6만 |
|---|
| 2026.03.17 | ₩81,310 | ₩82,155 | ₩81,069 | ₩81,847 | +0.66% | 210.7만 |
|---|
| 2026.03.16 | ₩81,216 | ₩81,471 | ₩80,532 | ₩80,559 | -0.81% | 205만 |
|---|
| 2026.03.13 | ₩81,820 | ₩82,598 | ₩80,116 | ₩80,465 | -1.66% | 183만 |
|---|
| 2026.03.12 | ₩80,251 | ₩81,847 | ₩79,915 | ₩80,841 | +0.74% | 209.3만 |
|---|
| 2026.03.11 | ₩82,061 | ₩82,061 | ₩79,647 | ₩80,693 | -1.67% | 275.8만 |
|---|
| 2026.03.10 | ₩82,933 | ₩83,617 | ₩81,592 | ₩82,464 | -0.57% | 220.3만 |
|---|
| 2026.03.09 | ₩83,282 | ₩83,859 | ₩81,753 | ₩83,403 | +0.14% | 241.6만 |
|---|
| 2026.03.06 | ₩83,725 | ₩84,275 | ₩82,544 | ₩84,127 | +0.48% | 186.4만 |
|---|
| 2026.03.05 | ₩83,443 | ₩84,824 | ₩83,134 | ₩84,650 | +1.45% | 273.4만 |
|---|
| 2026.03.04 | ₩83,658 | ₩84,476 | ₩83,108 | ₩84,207 | +0.66% | 167.7만 |
|---|
| 2026.03.03 | ₩83,671 | ₩84,757 | ₩82,598 | ₩84,127 | +0.55% | 171.4만 |
|---|
| 2026.03.02 | ₩84,784 | ₩85,348 | ₩83,912 | ₩84,677 | -0.13% | 248.9만 |
|---|
| 2026.02.27 | ₩85,482 | ₩85,710 | ₩84,167 | ₩84,784 | -0.82% | 337.8만 |
|---|
| 2026.02.26 | ₩85,334 | ₩86,461 | ₩85,012 | ₩86,005 | +0.79% | 228.8만 |
|---|
| 2026.02.25 | ₩85,173 | ₩85,696 | ₩84,234 | ₩85,039 | -0.16% | 210.1만 |
|---|
| 2026.02.24 | ₩84,744 | ₩85,723 | ₩84,060 | ₩85,254 | +0.60% | 200.2만 |
|---|
| 2026.02.23 | ₩84,623 | ₩85,804 | ₩83,832 | ₩84,932 | +0.36% | 382.2만 |
|---|
| 2026.02.20 | ₩84,959 | ₩85,267 | ₩83,899 | ₩83,966 | -1.17% | 398.9만 |
|---|
| 2026.02.19 | ₩84,663 | ₩85,804 | ₩83,778 | ₩84,570 | -0.11% | 181.2만 |
|---|
| 2026.02.18 | ₩85,133 | ₩85,750 | ₩84,623 | ₩85,294 | +0.19% | 187.3만 |
|---|
| 2026.02.17 | ₩86,541 | ₩87,333 | ₩84,006 | ₩85,146 | -1.61% | 294.9만 |
|---|
| 2026.02.13 | ₩84,757 | ₩86,179 | ₩84,114 | ₩85,656 | +1.06% | 325.2만 |
|---|
| 2026.02.12 | ₩87,118 | ₩87,292 | ₩83,376 | ₩84,570 | -2.93% | 505만 |
|---|
| 2026.02.11 | ₩87,856 | ₩88,808 | ₩86,702 | ₩86,716 | -1.30% | 340.2만 |
|---|
| 2026.02.10 | ₩86,756 | ₩88,164 | ₩86,756 | ₩87,950 | +1.38% | 666.3만 |
|---|
| 2026.02.09 | ₩86,032 | ₩86,850 | ₩85,388 | ₩86,743 | +0.83% | 337.5만 |
|---|
| 2026.02.06 | ₩82,424 | ₩87,185 | ₩82,424 | ₩85,696 | +3.97% | 380.2만 |
|---|
| 2026.02.05 | ₩84,771 | ₩84,771 | ₩82,209 | ₩82,853 | -2.26% | 336.3만 |
|---|
| 2026.02.04 | ₩82,933 | ₩85,146 | ₩82,933 | ₩84,610 | +2.02% | 254.8만 |
|---|
| 2026.02.03 | ₩82,531 | ₩83,698 | ₩82,249 | ₩82,880 | +0.42% | 203만 |
|---|
| 2026.02.02 | ₩83,939 | ₩83,939 | ₩82,504 | ₩82,638 | -1.55% | 216.4만 |
|---|
| 2026.01.30 | ₩83,134 | ₩83,725 | ₩82,182 | ₩83,590 | +0.55% | 260만 |
|---|
| 2026.01.29 | ₩82,102 | ₩83,188 | ₩81,713 | ₩82,973 | +1.06% | 262.2만 |
|---|
| 2026.01.28 | ₩83,389 | ₩83,778 | ₩81,297 | ₩81,498 | -2.27% | 240.6만 |
|---|
| 2026.01.27 | ₩83,470 | ₩84,046 | ₩83,148 | ₩83,362 | -0.13% | 332.2만 |
|---|
| 2026.01.26 | ₩83,711 | ₩83,832 | ₩82,464 | ₩83,322 | -0.46% | 258.6만 |
|---|
| 2026.01.23 | ₩81,699 | ₩83,349 | ₩81,418 | ₩83,282 | +1.94% | 278.9만 |
|---|
| 2026.01.22 | ₩82,236 | ₩82,866 | ₩81,324 | ₩81,766 | -0.57% | 254.6만 |
|---|
| 2026.01.21 | ₩81,994 | ₩82,584 | ₩81,525 | ₩82,289 | +0.36% | 212.7만 |
|---|
| 2026.01.20 | ₩82,088 | ₩82,611 | ₩81,257 | ₩81,847 | -0.29% | 186.7만 |
|---|
| 2026.01.16 | ₩81,713 | ₩83,322 | ₩80,894 | ₩83,215 | +1.84% | 217.7만 |
|---|
| 2026.01.15 | ₩82,249 | ₩83,027 | ₩81,941 | ₩82,048 | -0.24% | 173.9만 |
|---|
| 2026.01.14 | ₩80,680 | ₩82,236 | ₩80,680 | ₩82,088 | +1.75% | 208.8만 |
|---|
| 2026.01.13 | ₩80,961 | ₩81,310 | ₩79,271 | ₩80,733 | -0.28% | 193.6만 |
|---|
| 2026.01.12 | ₩81,230 | ₩81,659 | ₩80,586 | ₩80,827 | -0.50% | 316.1만 |
|---|
| 2026.01.09 | ₩83,644 | ₩84,328 | ₩80,626 | ₩81,069 | -3.08% | 277.2만 |
|---|
| 2026.01.08 | ₩82,745 | ₩85,026 | ₩82,745 | ₩84,328 | +1.91% | 166.1만 |
|---|
| 2026.01.07 | ₩83,899 | ₩84,503 | ₩83,027 | ₩83,081 | -0.98% | 500만 |
|---|
| 2026.01.06 | ₩81,377 | ₩83,912 | ₩81,216 | ₩83,711 | +2.87% | 207.2만 |
|---|
| 2026.01.05 | ₩82,571 | ₩83,000 | ₩81,672 | ₩81,713 | -1.04% | 252.5만 |
|---|
| 2026.01.02 | ₩83,590 | ₩83,617 | ₩82,584 | ₩83,201 | -0.47% | 184만 |
|---|
| 2025.12.31 | ₩85,173 | ₩85,374 | ₩84,503 | ₩84,556 | -0.72% | 159.3만 |
|---|
| 2025.12.30 | ₩85,683 | ₩86,112 | ₩84,650 | ₩85,173 | -0.59% | 131.7만 |
|---|
| 2025.12.29 | ₩84,838 | ₩84,918 | ₩84,328 | ₩84,878 | +0.05% | 123.2만 |
|---|
| 2025.12.26 | ₩84,100 | ₩84,690 | ₩83,966 | ₩84,623 | +0.62% | 156.8만 |
|---|
| 2025.12.24 | ₩83,953 | ₩84,489 | ₩83,631 | ₩84,140 | +0.22% | 69.4만 |
|---|
| 2025.12.23 | ₩83,765 | ₩83,765 | ₩82,719 | ₩83,604 | -0.19% | 203.8만 |
|---|
| 2025.12.22 | ₩82,075 | ₩83,859 | ₩81,672 | ₩83,550 | +1.80% | 308.6만 |
|---|
| 2025.12.19 | ₩83,510 | ₩83,510 | ₩82,303 | ₩82,316 | -1.43% | 443.3만 |
|---|
| 2025.12.18 | ₩83,148 | ₩84,020 | ₩82,839 | ₩83,282 | +0.16% | 285.6만 |
|---|
| 2025.12.17 | ₩81,766 | ₩83,523 | ₩81,525 | ₩83,134 | +1.67% | 338.4만 |
|---|
| 2025.12.16 | ₩82,169 | ₩82,222 | ₩81,109 | ₩81,458 | -0.87% | 278만 |
|---|
| 2025.12.15 | ₩82,021 | ₩82,209 | ₩81,458 | ₩81,954 | -0.08% | 202만 |
|---|
| 2025.12.12 | ₩81,686 | ₩82,115 | ₩81,297 | ₩81,753 | +0.08% | 195.3만 |
|---|
| 2025.12.11 | ₩81,632 | ₩82,343 | ₩81,042 | ₩81,324 | -0.38% | 218.9만 |
|---|
| 2025.12.10 | ₩80,572 | ₩81,981 | ₩80,572 | ₩81,377 | +1.00% | 267만 |
|---|
| 2025.12.09 | ₩81,699 | ₩82,410 | ₩80,492 | ₩80,546 | -1.41% | 195.5만 |
|---|
| 2025.12.08 | ₩82,102 | ₩82,155 | ₩80,505 | ₩81,283 | -1.00% | 254만 |
|---|
| 2025.12.05 | ₩82,330 | ₩82,947 | ₩81,793 | ₩81,900 | -0.52% | 221.4만 |
|---|
| 2025.12.04 | ₩83,027 | ₩83,725 | ₩82,491 | ₩82,638 | -0.47% | 279.6만 |
|---|
| 2025.12.03 | ₩82,987 | ₩83,564 | ₩82,853 | ₩83,201 | +0.26% | 230만 |
|---|
| 2025.12.02 | ₩82,705 | ₩83,376 | ₩81,954 | ₩83,134 | +0.52% | 186.7만 |
|---|
| 2025.12.01 | ₩82,195 | ₩83,336 | ₩81,847 | ₩82,410 | +0.26% | 196.4만 |
|---|
| 2025.11.28 | ₩82,491 | ₩83,215 | ₩82,424 | ₩82,826 | +0.41% | 94.2만 |
|---|
| 2025.11.26 | ₩81,672 | ₩83,094 | ₩81,605 | ₩82,598 | +1.13% | 218.7만 |
|---|
| 2025.11.25 | ₩81,578 | ₩82,678 | ₩81,525 | ₩81,954 | +0.46% | 193.3만 |
|---|
| 2025.11.24 | ₩80,827 | ₩81,699 | ₩80,425 | ₩81,216 | +0.48% | 326.5만 |
|---|
| 2025.11.21 | ₩79,687 | ₩81,632 | ₩79,660 | ₩81,216 | +1.92% | 294.8만 |
|---|
| 2025.11.20 | ₩79,647 | ₩80,398 | ₩79,137 | ₩79,352 | -0.37% | 172.6만 |
|---|
| 2025.11.19 | ₩79,338 | ₩79,419 | ₩78,681 | ₩79,057 | -0.36% | 193.2만 |
|---|
| 2025.11.18 | ₩79,245 | ₩79,848 | ₩78,869 | ₩79,379 | +0.17% | 193.3만 |
|---|
| 2025.11.17 | ₩80,023 | ₩80,103 | ₩78,936 | ₩79,204 | -1.02% | 192.3만 |
|---|
| 2025.11.14 | ₩79,982 | ₩80,505 | ₩79,473 | ₩79,701 | -0.35% | 192.4만 |
|---|
| 2025.11.13 | ₩79,352 | ₩80,237 | ₩79,218 | ₩79,513 | +0.20% | 230.6만 |
|---|
| 2025.11.12 | ₩80,572 | ₩81,243 | ₩79,902 | ₩79,969 | -0.75% | 195.6만 |
|---|
| 2025.11.11 | ₩80,277 | ₩81,243 | ₩79,955 | ₩81,136 | +1.07% | 198.7만 |
|---|
| 2025.11.10 | ₩79,982 | ₩80,157 | ₩78,856 | ₩79,821 | -0.20% | 200.4만 |
|---|
| 2025.11.07 | ₩79,178 | ₩80,197 | ₩78,990 | ₩80,090 | +1.15% | 235.2만 |
|---|
| 2025.11.06 | ₩80,076 | ₩80,344 | ₩78,668 | ₩78,735 | -1.68% | 246.7만 |
|---|
| 2025.11.05 | ₩80,049 | ₩80,371 | ₩78,869 | ₩80,170 | +0.15% | 299.8만 |
|---|
| 2025.11.04 | ₩79,043 | ₩79,754 | ₩78,426 | ₩79,647 | +0.76% | 378.3만 |
|---|
| 2025.11.03 | ₩78,815 | ₩80,559 | ₩78,306 | ₩79,245 | +0.54% | 353만 |
|---|
| 2025.10.31 | ₩80,626 | ₩81,418 | ₩79,687 | ₩79,727 | -1.11% | 366.9만 |
|---|
| 2025.10.30 | ₩79,137 | ₩81,149 | ₩78,601 | ₩80,894 | +2.22% | 454.6만 |
|---|
| 2025.10.29 | ₩80,344 | ₩81,418 | ₩78,480 | ₩79,017 | -1.65% | 632만 |
|---|
| 2025.10.28 | ₩84,556 | ₩85,213 | ₩82,410 | ₩82,437 | -2.51% | 232.4만 |
|---|
| 2025.10.27 | ₩84,972 | ₩85,187 | ₩83,953 | ₩84,918 | -0.06% | 216.1만 |
|---|
| 2025.10.24 | ₩85,468 | ₩85,549 | ₩84,731 | ₩85,066 | -0.47% | 246.3만 |
|---|
| 2025.10.23 | ₩85,696 | ₩85,763 | ₩84,261 | ₩84,945 | -0.88% | 174.2만 |
|---|
| 2025.10.22 | ₩84,623 | ₩85,696 | ₩83,926 | ₩85,495 | +1.03% | 275.8만 |
|---|
| 2025.10.21 | ₩83,993 | ₩85,160 | ₩83,658 | ₩84,261 | +0.32% | 233.6만 |
|---|
| 2025.10.20 | ₩83,993 | ₩84,476 | ₩83,443 | ₩83,631 | -0.43% | 255.9만 |
|---|
| 2025.10.17 | ₩82,665 | ₩83,537 | ₩82,343 | ₩83,443 | +0.94% | 507.4만 |
|---|
| 2025.10.16 | ₩83,564 | ₩83,564 | ₩82,035 | ₩82,491 | -1.28% | 488.1만 |
|---|
| 2025.10.15 | ₩83,751 | ₩84,315 | ₩82,880 | ₩83,282 | -0.56% | 207.3만 |
|---|
| 2025.10.14 | ₩83,108 | ₩83,631 | ₩82,786 | ₩83,564 | +0.55% | 138.3만 |
|---|
| 2025.10.13 | ₩82,611 | ₩83,336 | ₩82,370 | ₩83,175 | +0.68% | 146만 |
|---|
| 2025.10.10 | ₩83,309 | ₩83,832 | ₩81,941 | ₩82,719 | -0.71% | 164.5만 |
|---|
| 2025.10.09 | ₩83,859 | ₩84,181 | ₩82,920 | ₩83,121 | -0.88% | 155.7만 |
|---|
| 2025.10.08 | ₩83,269 | ₩83,725 | ₩83,067 | ₩83,604 | +0.40% | 134.6만 |
|---|
| 2025.10.07 | ₩83,751 | ₩84,556 | ₩83,429 | ₩83,792 | +0.05% | 160.3만 |
|---|
| 2025.10.06 | ₩84,972 | ₩85,079 | ₩83,403 | ₩83,456 | -1.78% | 185.7만 |
|---|
| 2025.10.03 | ₩85,307 | ₩85,991 | ₩84,892 | ₩84,905 | -0.47% | 184만 |
|---|
| 2025.10.02 | ₩85,629 | ₩85,844 | ₩84,650 | ₩85,146 | -0.56% | 168.7만 |
|---|
| 2025.10.01 | ₩86,608 | ₩86,997 | ₩85,884 | ₩85,978 | -0.73% | 225.9만 |
|---|
| 2025.09.30 | ₩85,723 | ₩86,877 | ₩85,629 | ₩86,823 | +1.28% | 277.1만 |
|---|
| 2025.09.29 | ₩86,085 | ₩86,662 | ₩85,750 | ₩86,005 | -0.09% | 199.1만 |
|---|
| 2025.09.26 | ₩85,857 | ₩86,971 | ₩85,468 | ₩86,555 | +0.81% | 212.5만 |
|---|
| 2025.09.25 | ₩86,474 | ₩86,971 | ₩85,334 | ₩85,495 | -1.13% | 229.7만 |
|---|
| 2025.09.24 | ₩87,816 | ₩88,151 | ₩86,957 | ₩87,400 | -0.47% | 267.6만 |
|---|
| 2025.09.23 | ₩87,561 | ₩88,205 | ₩87,172 | ₩88,097 | +0.61% | 191.6만 |
|---|
| 2025.09.22 | ₩87,078 | ₩87,641 | ₩86,367 | ₩87,574 | +0.57% | 193.9만 |
|---|
| 2025.09.19 | ₩86,944 | ₩88,017 | ₩86,541 | ₩87,252 | +0.35% | 503.2만 |
|---|
| 2025.09.18 | ₩86,984 | ₩87,292 | ₩86,233 | ₩87,011 | +0.03% | 204.4만 |
|---|
| 2025.09.17 | ₩86,568 | ₩88,151 | ₩86,568 | ₩86,689 | +0.14% | 228.3만 |
|---|
| 2025.09.16 | ₩87,386 | ₩87,842 | ₩86,675 | ₩86,850 | -0.61% | 257.7만 |
|---|
| 2025.09.15 | ₩89,492 | ₩89,653 | ₩87,453 | ₩87,561 | -2.16% | 182.7만 |
|---|
| 2025.09.12 | ₩89,760 | ₩90,015 | ₩89,050 | ₩89,117 | -0.72% | 126.5만 |
|---|
| 2025.09.11 | ₩88,379 | ₩89,935 | ₩87,936 | ₩89,720 | +1.52% | 144.9만 |
|---|
| 2025.09.10 | ₩89,358 | ₩90,029 | ₩88,164 | ₩88,339 | -1.14% | 156.1만 |
|---|
| 2025.09.09 | ₩88,580 | ₩89,546 | ₩88,553 | ₩89,358 | +0.88% | 137.2만 |
|---|
| 2025.09.08 | ₩88,822 | ₩89,412 | ₩88,272 | ₩89,050 | +0.26% | 219만 |
|---|
| 2025.09.05 | ₩88,526 | ₩89,962 | ₩88,325 | ₩89,613 | +1.23% | 217.1만 |
|---|
| 2025.09.04 | ₩87,185 | ₩88,017 | ₩86,836 | ₩87,977 | +0.91% | 139.1만 |
|---|
| 2025.09.03 | ₩85,374 | ₩86,769 | ₩85,321 | ₩86,743 | +1.60% | 137만 |
|---|
| 2025.09.02 | ₩88,070 | ₩88,124 | ₩85,374 | ₩85,857 | -2.51% | 180.2만 |
|---|