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 | ₩80,943 | ₩82,258 | ₩80,313 | ₩82,043 | +1.36% | 372.6만 |
| 2026.10.08 | ₩79,454 | ₩80,782 | ₩79,226 | ₩80,460 | +1.27% | 672.7만 |
| 2026.10.07 | ₩81,158 | ₩81,225 | ₩79,521 | ₩79,535 | -2.00% | 402.9만 |
| 2026.10.06 | ₩80,259 | ₩81,735 | ₩80,259 | ₩80,983 | +0.90% | 408.2만 |
| 2026.10.05 | ₩78,663 | ₩80,715 | ₩78,663 | ₩80,608 | +2.47% | 667.5만 |
| 2026.10.02 | ₩80,903 | ₩81,225 | ₩79,763 | ₩80,205 | -0.86% | 650만 |
| 2026.10.01 | ₩81,117 | ₩81,252 | ₩80,031 | ₩80,715 | -0.50% | 469.9만 |
| 2026.09.30 | ₩82,285 | ₩82,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,506 |
| -0.95% |
| 477.9만 |
| 2026.09.29 | ₩81,802 | ₩82,687 | ₩81,399 | ₩82,298 | +0.61% | 367.4만 |
|---|
| 2026.09.28 | ₩82,486 | ₩82,861 | ₩81,225 | ₩82,325 | -0.20% | 517.5만 |
|---|
| 2026.09.25 | ₩81,855 | ₩82,781 | ₩81,238 | ₩82,513 | +0.80% | 447.7만 |
|---|
| 2026.09.24 | ₩82,258 | ₩82,741 | ₩81,332 | ₩81,896 | -0.44% | 419.9만 |
|---|
| 2026.09.23 | ₩83,720 | ₩83,948 | ₩81,936 | ₩82,217 | -1.79% | 619.8만 |
|---|
| 2026.09.22 | ₩82,016 | ₩83,800 | ₩81,882 | ₩83,639 | +1.98% | 713.6만 |
|---|
| 2026.09.21 | ₩82,285 | ₩82,848 | ₩81,480 | ₩82,311 | +0.03% | 437.1만 |
|---|
| 2026.09.18 | ₩83,331 | ₩83,854 | ₩81,949 | ₩82,124 | -1.45% | 1537.8만 |
|---|
| 2026.09.17 | ₩84,699 | ₩85,464 | ₩84,243 | ₩84,525 | -0.21% | 504.7만 |
|---|
| 2026.09.16 | ₩87,771 | ₩88,214 | ₩84,485 | ₩84,498 | -3.73% | 791.2만 |
|---|
| 2026.09.15 | ₩88,737 | ₩88,737 | ₩87,342 | ₩88,039 | -0.79% | 710.4만 |
|---|
| 2026.09.14 | ₩87,556 | ₩89,139 | ₩87,556 | ₩88,965 | +1.61% | 616.4만 |
|---|
| 2026.09.11 | ₩87,784 | ₩88,469 | ₩87,503 | ₩87,919 | +0.15% | 672.6만 |
|---|
| 2026.09.10 | ₩87,637 | ₩87,945 | ₩86,658 | ₩87,221 | -0.47% | 828.6만 |
|---|
| 2026.09.09 | ₩88,844 | ₩88,992 | ₩86,832 | ₩87,167 | -1.89% | 720만 |
|---|
| 2026.09.08 | ₩88,200 | ₩88,884 | ₩87,664 | ₩88,791 | +0.67% | 643.9만 |
|---|
| 2026.09.04 | ₩86,953 | ₩88,402 | ₩86,778 | ₩87,664 | +0.82% | 649.6만 |
|---|
| 2026.09.03 | ₩88,039 | ₩88,160 | ₩86,456 | ₩87,141 | -1.02% | 364.2만 |
|---|
| 2026.09.02 | ₩87,972 | ₩88,026 | ₩86,188 | ₩87,074 | -1.02% | 437.9만 |
|---|
| 2026.09.01 | ₩87,194 | ₩88,133 | ₩87,127 | ₩87,570 | +0.43% | 555.7만 |
|---|
| 2026.08.31 | ₩87,570 | ₩87,919 | ₩86,711 | ₩87,382 | -0.21% | 627.9만 |
|---|
| 2026.08.28 | ₩88,388 | ₩88,670 | ₩87,302 | ₩87,919 | -0.53% | 475만 |
|---|
| 2026.08.27 | ₩88,965 | ₩90,226 | ₩87,838 | ₩87,865 | -1.24% | 431.1만 |
|---|
| 2026.08.26 | ₩90,722 | ₩90,910 | ₩89,636 | ₩89,649 | -1.18% | 495.4만 |
|---|
| 2026.08.25 | ₩91,245 | ₩91,648 | ₩90,320 | ₩90,709 | -0.59% | 578.8만 |
|---|
| 2026.08.24 | ₩90,360 | ₩92,050 | ₩90,360 | ₩91,406 | +1.16% | 626.8만 |
|---|
| 2026.08.21 | ₩87,570 | ₩89,756 | ₩87,570 | ₩89,595 | +2.31% | 716.3만 |
|---|
| 2026.08.20 | ₩87,637 | ₩88,536 | ₩86,819 | ₩87,382 | -0.29% | 433만 |
|---|
| 2026.08.19 | ₩86,215 | ₩87,181 | ₩85,424 | ₩86,322 | +0.12% | 613.2만 |
|---|
| 2026.08.18 | ₩86,067 | ₩87,261 | ₩85,437 | ₩85,893 | -0.20% | 638.5만 |
|---|
| 2026.08.17 | ₩88,482 | ₩88,670 | ₩84,860 | ₩85,397 | -3.49% | 1744.3만 |
|---|
| 2026.08.14 | ₩88,710 | ₩89,139 | ₩87,744 | ₩88,495 | -0.24% | 732.3만 |
|---|
| 2026.08.13 | ₩87,315 | ₩89,408 | ₩86,859 | ₩88,495 | +1.35% | 415.4만 |
|---|
| 2026.08.12 | ₩87,248 | ₩87,556 | ₩86,255 | ₩86,416 | -0.95% | 704.3만 |
|---|
| 2026.08.11 | ₩87,986 | ₩88,455 | ₩87,248 | ₩87,315 | -0.76% | 228.4만 |
|---|
| 2026.08.10 | ₩89,247 | ₩89,421 | ₩87,865 | ₩88,308 | -1.05% | 187.6만 |
|---|
| 2026.08.07 | ₩89,206 | ₩90,467 | ₩88,884 | ₩89,971 | +0.86% | 213.6만 |
|---|
| 2026.08.06 | ₩90,883 | ₩91,903 | ₩89,153 | ₩89,475 | -1.55% | 190.1만 |
|---|
| 2026.08.05 | ₩91,031 | ₩91,473 | ₩90,293 | ₩90,870 | -0.18% | 240만 |
|---|
| 2026.08.04 | ₩90,159 | ₩90,977 | ₩89,528 | ₩90,803 | +0.71% | 220.2만 |
|---|
| 2026.08.03 | ₩88,831 | ₩90,763 | ₩88,764 | ₩90,642 | +2.04% | 264만 |
|---|
| 2026.07.31 | ₩89,783 | ₩90,105 | ₩88,925 | ₩89,139 | -0.72% | 390.5만 |
|---|
| 2026.07.30 | ₩91,527 | ₩93,191 | ₩89,381 | ₩90,038 | -1.63% | 257.9만 |
|---|
| 2026.07.29 | ₩92,037 | ₩92,520 | ₩91,581 | ₩92,359 | +0.35% | 282.4만 |
|---|
| 2026.07.28 | ₩90,937 | ₩92,064 | ₩90,373 | ₩91,339 | +0.44% | 445.4만 |
|---|
| 2026.07.27 | ₩90,655 | ₩91,406 | ₩90,159 | ₩90,199 | -0.50% | 335.3만 |
|---|
| 2026.07.24 | ₩91,809 | ₩92,533 | ₩90,521 | ₩91,031 | -0.85% | 506.6만 |
|---|
| 2026.07.23 | ₩92,560 | ₩92,949 | ₩91,152 | ₩91,594 | -1.04% | 528.5만 |
|---|
| 2026.07.22 | ₩92,037 | ₩92,238 | ₩91,152 | ₩91,608 | -0.47% | 286.9만 |
|---|
| 2026.07.21 | ₩92,171 | ₩92,372 | ₩91,473 | ₩91,608 | -0.61% | 264.2만 |
|---|
| 2026.07.20 | ₩92,560 | ₩92,989 | ₩91,970 | ₩92,292 | -0.29% | 221.4만 |
|---|
| 2026.07.17 | ₩94,223 | ₩94,908 | ₩91,970 | ₩92,560 | -1.77% | 232.2만 |
|---|
| 2026.07.16 | ₩91,876 | ₩94,076 | ₩91,876 | ₩93,902 | +2.20% | 218.8만 |
|---|
| 2026.07.15 | ₩92,788 | ₩93,083 | ₩91,353 | ₩91,567 | -1.32% | 235.1만 |
|---|
| 2026.07.14 | ₩93,472 | ₩93,512 | ₩92,117 | ₩92,184 | -1.38% | 294.3만 |
|---|
| 2026.07.13 | ₩92,641 | ₩94,049 | ₩92,641 | ₩93,526 | +0.96% | 230만 |
|---|
| 2026.07.10 | ₩91,943 | ₩92,587 | ₩91,286 | ₩92,144 | +0.22% | 238.1만 |
|---|
| 2026.07.09 | ₩92,023 | ₩92,426 | ₩91,178 | ₩91,339 | -0.74% | 228.6만 |
|---|
| 2026.07.08 | ₩93,727 | ₩93,808 | ₩91,527 | ₩91,634 | -2.23% | 284.1만 |
|---|
| 2026.07.07 | ₩94,572 | ₩95,914 | ₩93,928 | ₩94,103 | -0.50% | 251.8만 |
|---|
| 2026.07.06 | ₩93,647 | ₩94,156 | ₩92,869 | ₩93,808 | +0.17% | 234.3만 |
|---|
| 2026.07.02 | ₩92,292 | ₩93,673 | ₩92,077 | ₩93,673 | +1.50% | 253.5만 |
|---|
| 2026.07.01 | ₩91,420 | ₩93,217 | ₩91,420 | ₩92,064 | +0.70% | 285.2만 |
|---|
| 2026.06.30 | ₩90,521 | ₩91,836 | ₩90,025 | ₩91,125 | +0.67% | 398.8만 |
|---|
| 2026.06.29 | ₩90,521 | ₩91,688 | ₩90,293 | ₩91,675 | +1.27% | 292.2만 |
|---|
| 2026.06.26 | ₩90,736 | ₩91,930 | ₩90,427 | ₩91,728 | +1.09% | 339.2만 |
|---|
| 2026.06.25 | ₩89,314 | ₩90,709 | ₩89,247 | ₩90,105 | +0.89% | 201.2만 |
|---|
| 2026.06.24 | ₩88,415 | ₩89,113 | ₩87,999 | ₩88,831 | +0.47% | 291.9만 |
|---|
| 2026.06.23 | ₩87,382 | ₩88,321 | ₩86,993 | ₩88,133 | +0.86% | 318.8만 |
|---|
| 2026.06.22 | ₩85,839 | ₩87,355 | ₩85,343 | ₩86,832 | +1.16% | 281.2만 |
|---|
| 2026.06.18 | ₩87,825 | ₩87,825 | ₩85,598 | ₩85,974 | -2.11% | 577.7만 |
|---|
| 2026.06.17 | ₩89,099 | ₩89,287 | ₩86,309 | ₩86,698 | -2.69% | 355.6만 |
|---|
| 2026.06.16 | ₩88,804 | ₩89,984 | ₩88,697 | ₩89,072 | +0.30% | 255.2만 |
|---|
| 2026.06.15 | ₩90,092 | ₩90,789 | ₩88,482 | ₩88,777 | -1.46% | 491.6만 |
|---|
| 2026.06.12 | ₩89,944 | ₩90,347 | ₩89,542 | ₩90,333 | +0.43% | 231.6만 |
|---|
| 2026.06.11 | ₩90,883 | ₩91,299 | ₩89,287 | ₩89,408 | -1.62% | 297.1만 |
|---|
| 2026.06.10 | ₩91,071 | ₩91,527 | ₩90,253 | ₩90,695 | -0.41% | 395.2만 |
|---|
| 2026.06.09 | ₩89,998 | ₩91,286 | ₩89,475 | ₩91,031 | +1.15% | 320.9만 |
|---|
| 2026.06.08 | ₩92,600 | ₩92,600 | ₩89,984 | ₩90,333 | -2.45% | 265.2만 |
|---|
| 2026.06.05 | ₩90,722 | ₩92,225 | ₩90,695 | ₩91,473 | +0.83% | 216만 |
|---|
| 2026.06.04 | ₩89,917 | ₩91,138 | ₩89,461 | ₩91,084 | +1.30% | 284.1만 |
|---|
| 2026.06.03 | ₩88,402 | ₩89,421 | ₩88,375 | ₩88,724 | +0.36% | 274.4만 |
|---|
| 2026.06.02 | ₩88,402 | ₩88,884 | ₩87,637 | ₩88,817 | +0.47% | 356.2만 |
|---|
| 2026.06.01 | ₩87,570 | ₩89,783 | ₩87,570 | ₩88,281 | +0.81% | 393.4만 |
|---|
| 2026.05.29 | ₩88,348 | ₩88,348 | ₩86,872 | ₩87,798 | -0.62% | 807.8만 |
|---|
| 2026.05.28 | ₩89,327 | ₩89,689 | ₩88,804 | ₩88,884 | -0.50% | 242만 |
|---|
| 2026.05.27 | ₩89,367 | ₩90,575 | ₩89,032 | ₩89,381 | +0.02% | 328.4만 |
|---|
| 2026.05.26 | ₩88,630 | ₩89,569 | ₩88,375 | ₩88,710 | +0.09% | 205만 |
|---|
| 2026.05.22 | ₩88,093 | ₩89,327 | ₩87,945 | ₩88,804 | +0.81% | 203.5만 |
|---|
| 2026.05.21 | ₩88,200 | ₩88,683 | ₩86,027 | ₩88,214 | +0.02% | 463.8만 |
|---|
| 2026.05.20 | ₩87,852 | ₩89,220 | ₩87,382 | ₩88,911 | +1.21% | 210.5만 |
|---|
| 2026.05.19 | ₩87,409 | ₩88,455 | ₩86,819 | ₩88,187 | +0.89% | 350.1만 |
|---|
| 2026.05.18 | ₩85,839 | ₩87,825 | ₩85,839 | ₩87,771 | +2.25% | 182.1만 |
|---|
| 2026.05.15 | ₩87,838 | ₩87,838 | ₩85,678 | ₩85,692 | -2.44% | 214.7만 |
|---|
| 2026.05.14 | ₩88,804 | ₩88,804 | ₩87,221 | ₩87,221 | -1.78% | 271.7만 |
|---|
| 2026.05.13 | ₩87,878 | ₩88,549 | ₩87,369 | ₩88,308 | +0.49% | 291.7만 |
|---|
| 2026.05.12 | ₩89,032 | ₩89,072 | ₩87,583 | ₩88,388 | -0.72% | 430.7만 |
|---|
| 2026.05.11 | ₩88,402 | ₩88,871 | ₩88,039 | ₩88,777 | +0.42% | 205.2만 |
|---|
| 2026.05.08 | ₩88,388 | ₩88,616 | ₩87,744 | ₩87,919 | -0.53% | 177.2만 |
|---|
| 2026.05.07 | ₩88,724 | ₩89,193 | ₩88,241 | ₩88,348 | -0.42% | 392.4만 |
|---|
| 2026.05.06 | ₩89,488 | ₩89,689 | ₩88,616 | ₩88,750 | -0.82% | 280.1만 |
|---|
| 2026.05.05 | ₩88,200 | ₩89,810 | ₩87,382 | ₩88,871 | +0.76% | 273.3만 |
|---|
| 2026.05.04 | ₩87,060 | ₩88,308 | ₩86,537 | ₩87,516 | +0.52% | 219.3만 |
|---|
| 2026.05.01 | ₩87,811 | ₩88,911 | ₩86,939 | ₩87,422 | -0.44% | 233.4만 |
|---|
| 2026.04.30 | ₩87,811 | ₩88,308 | ₩87,087 | ₩87,704 | -0.12% | 359.5만 |
|---|
| 2026.04.29 | ₩86,255 | ₩89,206 | ₩86,135 | ₩87,771 | +1.76% | 554.4만 |
|---|
| 2026.04.28 | ₩84,028 | ₩87,556 | ₩83,961 | ₩87,395 | +4.01% | 376.4만 |
|---|
| 2026.04.27 | ₩83,438 | ₩84,337 | ₩83,438 | ₩83,599 | +0.19% | 254.7만 |
|---|
| 2026.04.24 | ₩84,055 | ₩84,055 | ₩83,089 | ₩83,519 | -0.64% | 226.9만 |
|---|
| 2026.04.23 | ₩82,969 | ₩84,297 | ₩82,969 | ₩84,042 | +1.29% | 269.6만 |
|---|
| 2026.04.22 | ₩83,103 | ₩83,626 | ₩82,271 | ₩82,767 | -0.40% | 238.8만 |
|---|
| 2026.04.21 | ₩84,941 | ₩85,075 | ₩82,969 | ₩82,969 | -2.32% | 251.1만 |
|---|
| 2026.04.20 | ₩83,653 | ₩85,142 | ₩83,586 | ₩85,088 | +1.72% | 208.3만 |
|---|
| 2026.04.17 | ₩81,855 | ₩84,498 | ₩81,533 | ₩84,082 | +2.72% | 340.9만 |
|---|
| 2026.04.16 | ₩82,097 | ₩82,767 | ₩80,943 | ₩81,144 | -1.16% | 245.8만 |
|---|
| 2026.04.15 | ₩82,311 | ₩82,553 | ₩81,587 | ₩82,231 | -0.10% | 269.4만 |
|---|
| 2026.04.14 | ₩81,439 | ₩82,580 | ₩81,292 | ₩82,311 | +1.07% | 259.5만 |
|---|
| 2026.04.13 | ₩81,748 | ₩81,775 | ₩80,433 | ₩81,533 | -0.26% | 192.4만 |
|---|
| 2026.04.10 | ₩81,158 | ₩82,217 | ₩80,983 | ₩82,016 | +1.06% | 246.2만 |
|---|
| 2026.04.09 | ₩81,024 | ₩81,896 | ₩80,957 | ₩81,104 | +0.10% | 152.2만 |
|---|
| 2026.04.08 | ₩81,627 | ₩82,204 | ₩81,144 | ₩81,560 | -0.08% | 226.5만 |
|---|
| 2026.04.07 | ₩80,702 | ₩81,681 | ₩80,567 | ₩80,769 | +0.08% | 228.8만 |
|---|
| 2026.04.06 | ₩80,702 | ₩81,346 | ₩80,219 | ₩80,567 | -0.17% | 209.8만 |
|---|
| 2026.04.02 | ₩79,897 | ₩81,211 | ₩79,468 | ₩80,849 | +1.19% | 175.1만 |
|---|
| 2026.04.01 | ₩79,186 | ₩80,178 | ₩79,052 | ₩79,883 | +0.88% | 216.9만 |
|---|
| 2026.03.31 | ₩79,655 | ₩80,044 | ₩78,515 | ₩79,347 | -0.39% | 337만 |
|---|
| 2026.03.30 | ₩78,421 | ₩79,414 | ₩77,911 | ₩78,582 | +0.21% | 253.2만 |
|---|
| 2026.03.27 | ₩79,682 | ₩79,964 | ₩78,475 | ₩78,810 | -1.09% | 233.4만 |
|---|
| 2026.03.26 | ₩78,636 | ₩80,071 | ₩78,569 | ₩79,830 | +1.52% | 329.9만 |
|---|
| 2026.03.25 | ₩78,837 | ₩79,441 | ₩78,153 | ₩78,421 | -0.53% | 238.1만 |
|---|
| 2026.03.24 | ₩78,072 | ₩79,360 | ₩77,603 | ₩78,703 | +0.81% | 271.6만 |
|---|
| 2026.03.23 | ₩79,146 | ₩79,521 | ₩78,153 | ₩78,354 | -1.00% | 271.6만 |
|---|
| 2026.03.20 | ₩79,575 | ₩79,830 | ₩77,227 | ₩77,777 | -2.26% | 411.3만 |
|---|
| 2026.03.19 | ₩79,910 | ₩80,581 | ₩79,333 | ₩79,561 | -0.44% | 203.2만 |
|---|
| 2026.03.18 | ₩81,131 | ₩81,265 | ₩79,883 | ₩80,286 | -1.04% | 251.6만 |
|---|
| 2026.03.17 | ₩81,319 | ₩82,164 | ₩81,077 | ₩81,855 | +0.66% | 210.7만 |
|---|
| 2026.03.16 | ₩81,225 | ₩81,480 | ₩80,541 | ₩80,567 | -0.81% | 205만 |
|---|
| 2026.03.13 | ₩81,828 | ₩82,606 | ₩80,125 | ₩80,474 | -1.66% | 183만 |
|---|
| 2026.03.12 | ₩80,259 | ₩81,855 | ₩79,924 | ₩80,849 | +0.74% | 209.3만 |
|---|
| 2026.03.11 | ₩82,070 | ₩82,070 | ₩79,655 | ₩80,702 | -1.67% | 275.8만 |
|---|
| 2026.03.10 | ₩82,942 | ₩83,626 | ₩81,600 | ₩82,472 | -0.57% | 220.3만 |
|---|
| 2026.03.09 | ₩83,291 | ₩83,867 | ₩81,761 | ₩83,411 | +0.14% | 241.6만 |
|---|
| 2026.03.06 | ₩83,733 | ₩84,283 | ₩82,553 | ₩84,136 | +0.48% | 186.4만 |
|---|
| 2026.03.05 | ₩83,452 | ₩84,833 | ₩83,143 | ₩84,659 | +1.45% | 273.4만 |
|---|
| 2026.03.04 | ₩83,666 | ₩84,485 | ₩83,116 | ₩84,216 | +0.66% | 167.7만 |
|---|
| 2026.03.03 | ₩83,680 | ₩84,766 | ₩82,606 | ₩84,136 | +0.55% | 171.4만 |
|---|
| 2026.03.02 | ₩84,793 | ₩85,356 | ₩83,921 | ₩84,686 | -0.13% | 248.9만 |
|---|
| 2026.02.27 | ₩85,491 | ₩85,719 | ₩84,176 | ₩84,793 | -0.82% | 337.8만 |
|---|
| 2026.02.26 | ₩85,343 | ₩86,470 | ₩85,021 | ₩86,014 | +0.79% | 228.8만 |
|---|
| 2026.02.25 | ₩85,182 | ₩85,705 | ₩84,243 | ₩85,048 | -0.16% | 210.1만 |
|---|
| 2026.02.24 | ₩84,753 | ₩85,732 | ₩84,069 | ₩85,263 | +0.60% | 200.2만 |
|---|
| 2026.02.23 | ₩84,632 | ₩85,813 | ₩83,841 | ₩84,941 | +0.36% | 382.2만 |
|---|
| 2026.02.20 | ₩84,967 | ₩85,276 | ₩83,908 | ₩83,975 | -1.17% | 398.9만 |
|---|
| 2026.02.19 | ₩84,672 | ₩85,813 | ₩83,787 | ₩84,578 | -0.11% | 181.2만 |
|---|
| 2026.02.18 | ₩85,142 | ₩85,759 | ₩84,632 | ₩85,303 | +0.19% | 187.3만 |
|---|
| 2026.02.17 | ₩86,550 | ₩87,342 | ₩84,015 | ₩85,155 | -1.61% | 294.9만 |
|---|
| 2026.02.13 | ₩84,766 | ₩86,188 | ₩84,122 | ₩85,665 | +1.06% | 325.2만 |
|---|
| 2026.02.12 | ₩87,127 | ₩87,302 | ₩83,385 | ₩84,578 | -2.93% | 505만 |
|---|
| 2026.02.11 | ₩87,865 | ₩88,817 | ₩86,711 | ₩86,725 | -1.30% | 340.2만 |
|---|
| 2026.02.10 | ₩86,765 | ₩88,174 | ₩86,765 | ₩87,959 | +1.38% | 666.3만 |
|---|
| 2026.02.09 | ₩86,041 | ₩86,859 | ₩85,397 | ₩86,752 | +0.83% | 337.5만 |
|---|
| 2026.02.06 | ₩82,432 | ₩87,194 | ₩82,432 | ₩85,705 | +3.97% | 380.2만 |
|---|
| 2026.02.05 | ₩84,780 | ₩84,780 | ₩82,217 | ₩82,861 | -2.26% | 336.3만 |
|---|
| 2026.02.04 | ₩82,942 | ₩85,155 | ₩82,942 | ₩84,619 | +2.02% | 254.8만 |
|---|
| 2026.02.03 | ₩82,539 | ₩83,706 | ₩82,258 | ₩82,888 | +0.42% | 203만 |
|---|
| 2026.02.02 | ₩83,948 | ₩83,948 | ₩82,513 | ₩82,647 | -1.55% | 216.4만 |
|---|
| 2026.01.30 | ₩83,143 | ₩83,733 | ₩82,191 | ₩83,599 | +0.55% | 260만 |
|---|
| 2026.01.29 | ₩82,110 | ₩83,197 | ₩81,721 | ₩82,982 | +1.06% | 262.2만 |
|---|
| 2026.01.28 | ₩83,398 | ₩83,787 | ₩81,305 | ₩81,506 | -2.27% | 240.6만 |
|---|
| 2026.01.27 | ₩83,478 | ₩84,055 | ₩83,156 | ₩83,371 | -0.13% | 332.2만 |
|---|
| 2026.01.26 | ₩83,720 | ₩83,841 | ₩82,472 | ₩83,331 | -0.46% | 258.6만 |
|---|
| 2026.01.23 | ₩81,708 | ₩83,358 | ₩81,426 | ₩83,291 | +1.94% | 278.9만 |
|---|
| 2026.01.22 | ₩82,244 | ₩82,875 | ₩81,332 | ₩81,775 | -0.57% | 254.6만 |
|---|
| 2026.01.21 | ₩82,003 | ₩82,593 | ₩81,533 | ₩82,298 | +0.36% | 212.7만 |
|---|
| 2026.01.20 | ₩82,097 | ₩82,620 | ₩81,265 | ₩81,855 | -0.29% | 186.7만 |
|---|
| 2026.01.16 | ₩81,721 | ₩83,331 | ₩80,903 | ₩83,224 | +1.84% | 217.7만 |
|---|
| 2026.01.15 | ₩82,258 | ₩83,036 | ₩81,949 | ₩82,056 | -0.24% | 173.9만 |
|---|
| 2026.01.14 | ₩80,688 | ₩82,244 | ₩80,688 | ₩82,097 | +1.75% | 208.8만 |
|---|
| 2026.01.13 | ₩80,970 | ₩81,319 | ₩79,280 | ₩80,742 | -0.28% | 193.6만 |
|---|
| 2026.01.12 | ₩81,238 | ₩81,667 | ₩80,594 | ₩80,836 | -0.50% | 316.1만 |
|---|
| 2026.01.09 | ₩83,653 | ₩84,337 | ₩80,635 | ₩81,077 | -3.08% | 277.2만 |
|---|
| 2026.01.08 | ₩82,754 | ₩85,035 | ₩82,754 | ₩84,337 | +1.91% | 166.1만 |
|---|
| 2026.01.07 | ₩83,908 | ₩84,511 | ₩83,036 | ₩83,089 | -0.98% | 500만 |
|---|
| 2026.01.06 | ₩81,386 | ₩83,921 | ₩81,225 | ₩83,720 | +2.87% | 207.2만 |
|---|
| 2026.01.05 | ₩82,580 | ₩83,009 | ₩81,681 | ₩81,721 | -1.04% | 252.5만 |
|---|
| 2026.01.02 | ₩83,599 | ₩83,626 | ₩82,593 | ₩83,210 | -0.47% | 184만 |
|---|
| 2025.12.31 | ₩85,182 | ₩85,383 | ₩84,511 | ₩84,565 | -0.72% | 159.3만 |
|---|
| 2025.12.30 | ₩85,692 | ₩86,121 | ₩84,659 | ₩85,182 | -0.59% | 131.7만 |
|---|
| 2025.12.29 | ₩84,847 | ₩84,927 | ₩84,337 | ₩84,887 | +0.05% | 123.2만 |
|---|
| 2025.12.26 | ₩84,109 | ₩84,699 | ₩83,975 | ₩84,632 | +0.62% | 156.8만 |
|---|
| 2025.12.24 | ₩83,961 | ₩84,498 | ₩83,639 | ₩84,149 | +0.22% | 69.4만 |
|---|
| 2025.12.23 | ₩83,774 | ₩83,774 | ₩82,727 | ₩83,613 | -0.19% | 203.8만 |
|---|
| 2025.12.22 | ₩82,083 | ₩83,867 | ₩81,681 | ₩83,559 | +1.80% | 308.6만 |
|---|
| 2025.12.19 | ₩83,519 | ₩83,519 | ₩82,311 | ₩82,325 | -1.43% | 443.3만 |
|---|
| 2025.12.18 | ₩83,156 | ₩84,028 | ₩82,848 | ₩83,291 | +0.16% | 285.6만 |
|---|
| 2025.12.17 | ₩81,775 | ₩83,532 | ₩81,533 | ₩83,143 | +1.67% | 338.4만 |
|---|
| 2025.12.16 | ₩82,177 | ₩82,231 | ₩81,117 | ₩81,466 | -0.87% | 278만 |
|---|
| 2025.12.15 | ₩82,030 | ₩82,217 | ₩81,466 | ₩81,963 | -0.08% | 202만 |
|---|
| 2025.12.12 | ₩81,694 | ₩82,124 | ₩81,305 | ₩81,761 | +0.08% | 195.3만 |
|---|
| 2025.12.11 | ₩81,641 | ₩82,352 | ₩81,050 | ₩81,332 | -0.38% | 218.9만 |
|---|
| 2025.12.10 | ₩80,581 | ₩81,989 | ₩80,581 | ₩81,386 | +1.00% | 267만 |
|---|
| 2025.12.09 | ₩81,708 | ₩82,419 | ₩80,500 | ₩80,554 | -1.41% | 195.5만 |
|---|
| 2025.12.08 | ₩82,110 | ₩82,164 | ₩80,514 | ₩81,292 | -1.00% | 254만 |
|---|
| 2025.12.05 | ₩82,338 | ₩82,955 | ₩81,802 | ₩81,909 | -0.52% | 221.4만 |
|---|
| 2025.12.04 | ₩83,036 | ₩83,733 | ₩82,499 | ₩82,647 | -0.47% | 279.6만 |
|---|
| 2025.12.03 | ₩82,996 | ₩83,572 | ₩82,861 | ₩83,210 | +0.26% | 230만 |
|---|
| 2025.12.02 | ₩82,714 | ₩83,385 | ₩81,963 | ₩83,143 | +0.52% | 186.7만 |
|---|
| 2025.12.01 | ₩82,204 | ₩83,344 | ₩81,855 | ₩82,419 | +0.26% | 196.4만 |
|---|
| 2025.11.28 | ₩82,499 | ₩83,224 | ₩82,432 | ₩82,835 | +0.41% | 94.2만 |
|---|
| 2025.11.26 | ₩81,681 | ₩83,103 | ₩81,614 | ₩82,606 | +1.13% | 218.7만 |
|---|
| 2025.11.25 | ₩81,587 | ₩82,687 | ₩81,533 | ₩81,963 | +0.46% | 193.3만 |
|---|
| 2025.11.24 | ₩80,836 | ₩81,708 | ₩80,433 | ₩81,225 | +0.48% | 326.5만 |
|---|
| 2025.11.21 | ₩79,696 | ₩81,641 | ₩79,669 | ₩81,225 | +1.92% | 294.8만 |
|---|
| 2025.11.20 | ₩79,655 | ₩80,407 | ₩79,146 | ₩79,360 | -0.37% | 172.6만 |
|---|
| 2025.11.19 | ₩79,347 | ₩79,427 | ₩78,689 | ₩79,065 | -0.36% | 193.2만 |
|---|
| 2025.11.18 | ₩79,253 | ₩79,857 | ₩78,877 | ₩79,387 | +0.17% | 193.3만 |
|---|
| 2025.11.17 | ₩80,031 | ₩80,111 | ₩78,944 | ₩79,213 | -1.02% | 192.3만 |
|---|
| 2025.11.14 | ₩79,991 | ₩80,514 | ₩79,481 | ₩79,709 | -0.35% | 192.4만 |
|---|
| 2025.11.13 | ₩79,360 | ₩80,246 | ₩79,226 | ₩79,521 | +0.20% | 230.6만 |
|---|
| 2025.11.12 | ₩80,581 | ₩81,252 | ₩79,910 | ₩79,977 | -0.75% | 195.6만 |
|---|
| 2025.11.11 | ₩80,286 | ₩81,252 | ₩79,964 | ₩81,144 | +1.07% | 198.7만 |
|---|
| 2025.11.10 | ₩79,991 | ₩80,165 | ₩78,864 | ₩79,830 | -0.20% | 200.4만 |
|---|
| 2025.11.07 | ₩79,186 | ₩80,205 | ₩78,998 | ₩80,098 | +1.15% | 235.2만 |
|---|
| 2025.11.06 | ₩80,085 | ₩80,353 | ₩78,676 | ₩78,743 | -1.68% | 246.7만 |
|---|
| 2025.11.05 | ₩80,058 | ₩80,380 | ₩78,877 | ₩80,178 | +0.15% | 299.8만 |
|---|
| 2025.11.04 | ₩79,052 | ₩79,763 | ₩78,435 | ₩79,655 | +0.76% | 378.3만 |
|---|
| 2025.11.03 | ₩78,824 | ₩80,567 | ₩78,314 | ₩79,253 | +0.54% | 353만 |
|---|
| 2025.10.31 | ₩80,635 | ₩81,426 | ₩79,696 | ₩79,736 | -1.11% | 366.9만 |
|---|
| 2025.10.30 | ₩79,146 | ₩81,158 | ₩78,609 | ₩80,903 | +2.22% | 454.6만 |
|---|
| 2025.10.29 | ₩80,353 | ₩81,426 | ₩78,488 | ₩79,025 | -1.65% | 632만 |
|---|
| 2025.10.28 | ₩84,565 | ₩85,222 | ₩82,419 | ₩82,446 | -2.51% | 232.4만 |
|---|
| 2025.10.27 | ₩84,981 | ₩85,195 | ₩83,961 | ₩84,927 | -0.06% | 216.1만 |
|---|
| 2025.10.24 | ₩85,477 | ₩85,558 | ₩84,739 | ₩85,075 | -0.47% | 246.3만 |
|---|
| 2025.10.23 | ₩85,705 | ₩85,772 | ₩84,270 | ₩84,954 | -0.88% | 174.2만 |
|---|
| 2025.10.22 | ₩84,632 | ₩85,705 | ₩83,935 | ₩85,504 | +1.03% | 275.8만 |
|---|
| 2025.10.21 | ₩84,002 | ₩85,169 | ₩83,666 | ₩84,270 | +0.32% | 233.6만 |
|---|
| 2025.10.20 | ₩84,002 | ₩84,485 | ₩83,452 | ₩83,639 | -0.43% | 255.9만 |
|---|
| 2025.10.17 | ₩82,674 | ₩83,546 | ₩82,352 | ₩83,452 | +0.94% | 507.4만 |
|---|
| 2025.10.16 | ₩83,572 | ₩83,572 | ₩82,043 | ₩82,499 | -1.28% | 488.1만 |
|---|
| 2025.10.15 | ₩83,760 | ₩84,324 | ₩82,888 | ₩83,291 | -0.56% | 207.3만 |
|---|
| 2025.10.14 | ₩83,116 | ₩83,639 | ₩82,794 | ₩83,572 | +0.55% | 138.3만 |
|---|
| 2025.10.13 | ₩82,620 | ₩83,344 | ₩82,378 | ₩83,183 | +0.68% | 146만 |
|---|
| 2025.10.10 | ₩83,317 | ₩83,841 | ₩81,949 | ₩82,727 | -0.71% | 164.5만 |
|---|
| 2025.10.09 | ₩83,867 | ₩84,189 | ₩82,928 | ₩83,130 | -0.88% | 155.7만 |
|---|
| 2025.10.08 | ₩83,277 | ₩83,733 | ₩83,076 | ₩83,613 | +0.40% | 134.6만 |
|---|
| 2025.10.07 | ₩83,760 | ₩84,565 | ₩83,438 | ₩83,800 | +0.05% | 160.3만 |
|---|
| 2025.10.06 | ₩84,981 | ₩85,088 | ₩83,411 | ₩83,465 | -1.78% | 185.7만 |
|---|
| 2025.10.03 | ₩85,316 | ₩86,000 | ₩84,900 | ₩84,914 | -0.47% | 184만 |
|---|
| 2025.10.02 | ₩85,638 | ₩85,853 | ₩84,659 | ₩85,155 | -0.56% | 168.7만 |
|---|
| 2025.10.01 | ₩86,617 | ₩87,006 | ₩85,893 | ₩85,987 | -0.73% | 225.9만 |
|---|
| 2025.09.30 | ₩85,732 | ₩86,886 | ₩85,638 | ₩86,832 | +1.28% | 277.1만 |
|---|
| 2025.09.29 | ₩86,094 | ₩86,671 | ₩85,759 | ₩86,014 | -0.09% | 199.1만 |
|---|
| 2025.09.26 | ₩85,866 | ₩86,980 | ₩85,477 | ₩86,564 | +0.81% | 212.5만 |
|---|
| 2025.09.25 | ₩86,483 | ₩86,980 | ₩85,343 | ₩85,504 | -1.13% | 229.7만 |
|---|
| 2025.09.24 | ₩87,825 | ₩88,160 | ₩86,966 | ₩87,409 | -0.47% | 267.6만 |
|---|
| 2025.09.23 | ₩87,570 | ₩88,214 | ₩87,181 | ₩88,106 | +0.61% | 191.6만 |
|---|
| 2025.09.22 | ₩87,087 | ₩87,650 | ₩86,376 | ₩87,583 | +0.57% | 193.9만 |
|---|
| 2025.09.19 | ₩86,953 | ₩88,026 | ₩86,550 | ₩87,261 | +0.35% | 503.2만 |
|---|
| 2025.09.18 | ₩86,993 | ₩87,302 | ₩86,242 | ₩87,020 | +0.03% | 204.4만 |
|---|
| 2025.09.17 | ₩86,577 | ₩88,160 | ₩86,577 | ₩86,698 | +0.14% | 228.3만 |
|---|
| 2025.09.16 | ₩87,395 | ₩87,852 | ₩86,685 | ₩86,859 | -0.61% | 257.7만 |
|---|
| 2025.09.15 | ₩89,502 | ₩89,663 | ₩87,463 | ₩87,570 | -2.16% | 182.7만 |
|---|
| 2025.09.12 | ₩89,770 | ₩90,025 | ₩89,059 | ₩89,126 | -0.72% | 126.5만 |
|---|
| 2025.09.11 | ₩88,388 | ₩89,944 | ₩87,945 | ₩89,730 | +1.52% | 144.9만 |
|---|
| 2025.09.10 | ₩89,367 | ₩90,038 | ₩88,174 | ₩88,348 | -1.14% | 156.1만 |
|---|
| 2025.09.09 | ₩88,589 | ₩89,555 | ₩88,563 | ₩89,367 | +0.88% | 137.2만 |
|---|
| 2025.09.08 | ₩88,831 | ₩89,421 | ₩88,281 | ₩89,059 | +0.26% | 219만 |
|---|
| 2025.09.05 | ₩88,536 | ₩89,971 | ₩88,334 | ₩89,622 | +1.23% | 217.1만 |
|---|
| 2025.09.04 | ₩87,194 | ₩88,026 | ₩86,845 | ₩87,986 | +0.91% | 139.1만 |
|---|
| 2025.09.03 | ₩85,383 | ₩86,778 | ₩85,330 | ₩86,752 | +1.60% | 137만 |
|---|
| 2025.09.02 | ₩88,080 | ₩88,133 | ₩85,383 | ₩85,866 | -2.51% | 180.2만 |
|---|