시장 데이터를 불러오는 중
전체 종목
바이퍼 에너지 과거 주가
Viper Energy, Inc. - Class A Common Stock · VNOM · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Viper Energy, Inc. - Class A Common Stock · VNOM · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,163 | ₩58,316 | ₩56,957 | ₩57,645 | +0.84% | 179.1만 |
| 2026.10.08 | ₩55,969 | ₩57,357 | ₩55,835 | ₩57,163 | +2.13% | 281.6만 |
| 2026.10.07 | ₩55,969 | ₩56,385 | ₩54,306 | ₩55,071 | -1.61% | 235.1만 |
| 2026.10.06 | ₩54,709 | ₩56,117 | ₩54,441 | ₩55,768 | +1.94% | 283.8만 |
| 2026.10.05 | ₩54,494 | ₩55,594 | ₩53,864 | ₩54,803 | +0.57% | 220만 |
| 2026.10.02 | ₩53,931 | ₩54,896 | ₩53,931 | ₩54,494 | +1.04% | 190.6만 |
| 2026.10.01 | ₩53,542 | ₩54,643 | ₩53,328 | ₩54,561 | +1.90% | 218.5만 |
| 2026.09.30 | ₩53,971 | ₩54,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,489 |
| -0.89% |
| 254.7만 |
| 2026.09.29 | ₩53,944 | ₩54,286 | ₩53,495 | ₩53,743 | -0.37% | 127.9만 |
|---|
| 2026.09.28 | ₩55,366 | ₩55,366 | ₩54,347 | ₩54,347 | -1.84% | 157.5만 |
|---|
| 2026.09.25 | ₩55,138 | ₩55,560 | ₩54,856 | ₩54,883 | -0.46% | 224.2만 |
|---|
| 2026.09.24 | ₩55,299 | ₩56,640 | ₩55,178 | ₩55,835 | +0.97% | 335.4만 |
|---|
| 2026.09.23 | ₩55,460 | ₩56,170 | ₩54,749 | ₩54,883 | -1.04% | 154.6만 |
|---|
| 2026.09.22 | ₩55,191 | ₩56,019 | ₩54,541 | ₩54,668 | -0.95% | 229.6만 |
|---|
| 2026.09.21 | ₩56,318 | ₩56,526 | ₩55,426 | ₩55,942 | -0.67% | 171.8만 |
|---|
| 2026.09.18 | ₩57,391 | ₩57,947 | ₩56,626 | ₩56,680 | -1.24% | 586.1만 |
|---|
| 2026.09.17 | ₩57,699 | ₩58,530 | ₩57,504 | ₩57,565 | -0.23% | 223.5만 |
|---|
| 2026.09.16 | ₩60,991 | ₩60,991 | ₩56,881 | ₩57,913 | -5.05% | 288.7만 |
|---|
| 2026.09.15 | ₩60,327 | ₩61,869 | ₩60,106 | ₩61,628 | +2.16% | 129.9만 |
|---|
| 2026.09.14 | ₩60,904 | ₩61,306 | ₩59,724 | ₩59,858 | -1.72% | 183.7만 |
|---|
| 2026.09.11 | ₩60,046 | ₩60,341 | ₩59,496 | ₩59,952 | -0.16% | 89.1만 |
|---|
| 2026.09.10 | ₩61,588 | ₩61,681 | ₩59,630 | ₩60,126 | -2.37% | 161.4만 |
|---|
| 2026.09.09 | ₩60,676 | ₩60,984 | ₩60,220 | ₩60,703 | +0.04% | 79.9만 |
|---|
| 2026.09.08 | ₩60,341 | ₩60,857 | ₩59,844 | ₩60,193 | -0.24% | 124.2만 |
|---|
| 2026.09.04 | ₩59,724 | ₩60,059 | ₩59,067 | ₩59,523 | -0.34% | 81.3만 |
|---|
| 2026.09.03 | ₩60,542 | ₩60,783 | ₩60,032 | ₩60,193 | -0.58% | 102.6만 |
|---|
| 2026.09.02 | ₩60,354 | ₩60,890 | ₩60,146 | ₩60,501 | +0.24% | 92만 |
|---|
| 2026.09.01 | ₩60,703 | ₩60,917 | ₩60,247 | ₩60,863 | +0.27% | 111.7만 |
|---|
| 2026.08.31 | ₩60,307 | ₩60,863 | ₩59,362 | ₩60,059 | -0.41% | 98.7만 |
|---|
| 2026.08.28 | ₩59,925 | ₩60,327 | ₩59,147 | ₩59,241 | -1.14% | 120만 |
|---|
| 2026.08.27 | ₩59,335 | ₩60,193 | ₩58,812 | ₩59,898 | +0.95% | 136만 |
|---|
| 2026.08.26 | ₩58,892 | ₩59,938 | ₩58,731 | ₩59,308 | +0.71% | 121.8만 |
|---|
| 2026.08.25 | ₩59,295 | ₩59,932 | ₩58,986 | ₩59,093 | -0.34% | 113.5만 |
|---|
| 2026.08.24 | ₩60,206 | ₩60,609 | ₩59,516 | ₩59,952 | -0.42% | 138.5만 |
|---|
| 2026.08.21 | ₩60,394 | ₩60,957 | ₩59,844 | ₩60,703 | +0.51% | 198.2만 |
|---|
| 2026.08.20 | ₩59,616 | ₩60,743 | ₩59,583 | ₩60,381 | +1.28% | 204.6만 |
|---|
| 2026.08.19 | ₩58,651 | ₩59,482 | ₩58,396 | ₩58,839 | +0.32% | 180.2만 |
|---|
| 2026.08.18 | ₩58,088 | ₩58,550 | ₩57,753 | ₩58,423 | +0.58% | 180.7만 |
|---|
| 2026.08.17 | ₩56,760 | ₩57,799 | ₩56,532 | ₩57,726 | +1.70% | 119.7만 |
|---|
| 2026.08.14 | ₩55,500 | ₩57,149 | ₩55,500 | ₩56,707 | +2.17% | 110.7만 |
|---|
| 2026.08.13 | ₩55,621 | ₩55,822 | ₩54,789 | ₩55,339 | -0.51% | 151.1만 |
|---|
| 2026.08.12 | ₩57,458 | ₩57,645 | ₩56,452 | ₩56,626 | -1.45% | 193.9만 |
|---|
| 2026.08.11 | ₩56,774 | ₩57,652 | ₩56,278 | ₩57,498 | +1.28% | 126.5만 |
|---|
| 2026.08.10 | ₩55,661 | ₩56,948 | ₩55,647 | ₩56,814 | +2.07% | 179.9만 |
|---|
| 2026.08.07 | ₩55,124 | ₩55,647 | ₩54,642 | ₩54,736 | -0.71% | 152.2만 |
|---|
| 2026.08.06 | ₩56,573 | ₩56,640 | ₩55,312 | ₩55,527 | -1.85% | 193.7만 |
|---|
| 2026.08.05 | ₩57,082 | ₩57,391 | ₩55,466 | ₩55,553 | -2.68% | 226만 |
|---|
| 2026.08.04 | ₩57,833 | ₩57,833 | ₩56,438 | ₩56,774 | -1.83% | 345.4만 |
|---|
| 2026.08.03 | ₩58,088 | ₩58,906 | ₩57,538 | ₩58,584 | +0.85% | 160만 |
|---|
| 2026.07.31 | ₩58,369 | ₩59,952 | ₩58,302 | ₩59,818 | +2.48% | 139.1만 |
|---|
| 2026.07.30 | ₩57,940 | ₩58,289 | ₩57,136 | ₩58,276 | +0.58% | 137.9만 |
|---|
| 2026.07.29 | ₩57,726 | ₩58,262 | ₩57,572 | ₩57,900 | +0.30% | 147.1만 |
|---|
| 2026.07.28 | ₩57,712 | ₩57,981 | ₩56,365 | ₩56,371 | -2.32% | 180.8만 |
|---|
| 2026.07.27 | ₩59,442 | ₩59,871 | ₩57,625 | ₩57,712 | -2.91% | 141만 |
|---|
| 2026.07.24 | ₩60,528 | ₩61,118 | ₩60,126 | ₩60,515 | -0.02% | 140만 |
|---|
| 2026.07.23 | ₩61,668 | ₩61,681 | ₩60,387 | ₩60,528 | -1.85% | 123.8만 |
|---|
| 2026.07.22 | ₩60,488 | ₩61,069 | ₩60,314 | ₩60,703 | +0.35% | 101.8만 |
|---|
| 2026.07.21 | ₩59,670 | ₩60,166 | ₩59,268 | ₩60,153 | +0.81% | 102.9만 |
|---|
| 2026.07.20 | ₩59,268 | ₩60,314 | ₩58,891 | ₩59,482 | +0.36% | 138.9만 |
|---|
| 2026.07.17 | ₩59,616 | ₩59,999 | ₩58,825 | ₩59,509 | -0.18% | 150.2만 |
|---|
| 2026.07.16 | ₩58,088 | ₩59,281 | ₩58,088 | ₩59,080 | +1.71% | 183.6만 |
|---|
| 2026.07.15 | ₩58,115 | ₩58,302 | ₩57,283 | ₩58,088 | -0.05% | 154.5만 |
|---|
| 2026.07.14 | ₩58,584 | ₩58,745 | ₩57,136 | ₩57,659 | -1.58% | 107.6만 |
|---|
| 2026.07.13 | ₩57,203 | ₩58,430 | ₩57,136 | ₩57,940 | +1.29% | 125.5만 |
|---|
| 2026.07.10 | ₩56,157 | ₩56,392 | ₩55,661 | ₩56,358 | +0.36% | 94.8만 |
|---|
| 2026.07.09 | ₩57,203 | ₩57,424 | ₩55,808 | ₩55,875 | -2.32% | 164.3만 |
|---|
| 2026.07.08 | ₩57,082 | ₩57,712 | ₩55,822 | ₩57,645 | +0.99% | 259.5만 |
|---|
| 2026.07.07 | ₩54,521 | ₩55,875 | ₩54,521 | ₩55,808 | +2.36% | 213.2만 |
|---|
| 2026.07.06 | ₩54,038 | ₩55,077 | ₩53,864 | ₩54,280 | +0.45% | 199만 |
|---|
| 2026.07.02 | ₩55,614 | ₩55,654 | ₩54,112 | ₩54,642 | -1.75% | 207.2만 |
|---|
| 2026.07.01 | ₩56,921 | ₩57,417 | ₩55,151 | ₩55,272 | -2.90% | 194.2만 |
|---|
| 2026.06.30 | ₩56,868 | ₩57,404 | ₩56,713 | ₩56,854 | -0.02% | 209.5만 |
|---|
| 2026.06.29 | ₩56,935 | ₩57,444 | ₩56,345 | ₩56,868 | -0.12% | 240.1만 |
|---|
| 2026.06.26 | ₩58,021 | ₩58,919 | ₩56,948 | ₩57,082 | -1.62% | 275.9만 |
|---|
| 2026.06.25 | ₩57,645 | ₩58,772 | ₩57,471 | ₩58,396 | +1.30% | 200.1만 |
|---|
| 2026.06.24 | ₩57,779 | ₩58,584 | ₩57,498 | ₩58,088 | +0.53% | 182.5만 |
|---|
| 2026.06.23 | ₩57,954 | ₩59,174 | ₩57,940 | ₩58,571 | +1.06% | 157.4만 |
|---|
| 2026.06.22 | ₩57,833 | ₩58,798 | ₩57,779 | ₩58,410 | +1.00% | 168.2만 |
|---|
| 2026.06.18 | ₩57,981 | ₩58,182 | ₩57,082 | ₩57,940 | -0.07% | 463.2만 |
|---|
| 2026.06.17 | ₩58,182 | ₩58,973 | ₩57,873 | ₩58,141 | -0.07% | 195.8만 |
|---|
| 2026.06.16 | ₩57,551 | ₩58,611 | ₩57,538 | ₩58,276 | +1.26% | 198.1만 |
|---|
| 2026.06.15 | ₩57,927 | ₩59,053 | ₩57,350 | ₩58,584 | +1.13% | 171.5만 |
|---|
| 2026.06.12 | ₩58,289 | ₩60,394 | ₩58,235 | ₩59,509 | +2.09% | 149.7만 |
|---|
| 2026.06.11 | ₩60,736 | ₩60,756 | ₩58,503 | ₩58,597 | -3.52% | 245.5만 |
|---|
| 2026.06.10 | ₩60,555 | ₩61,413 | ₩60,005 | ₩60,046 | -0.84% | 253.3만 |
|---|
| 2026.06.09 | ₩61,628 | ₩61,980 | ₩60,059 | ₩60,501 | -1.83% | 197.3만 |
|---|
| 2026.06.08 | ₩61,668 | ₩62,700 | ₩61,447 | ₩61,762 | +0.15% | 179만 |
|---|
| 2026.06.05 | ₩61,990 | ₩62,312 | ₩60,917 | ₩60,957 | -1.67% | 167.2만 |
|---|
| 2026.06.04 | ₩62,553 | ₩62,861 | ₩62,010 | ₩62,178 | -0.60% | 146만 |
|---|
| 2026.06.03 | ₩61,896 | ₩63,123 | ₩61,762 | ₩62,861 | +1.56% | 159.7만 |
|---|
| 2026.06.02 | ₩60,944 | ₩62,070 | ₩60,716 | ₩61,708 | +1.25% | 144.4만 |
|---|
| 2026.06.01 | ₩62,137 | ₩62,553 | ₩61,051 | ₩61,158 | -1.58% | 203.8만 |
|---|
| 2026.05.29 | ₩60,139 | ₩61,668 | ₩59,954 | ₩61,011 | +1.45% | 304.8만 |
|---|
| 2026.05.28 | ₩60,555 | ₩61,011 | ₩59,911 | ₩60,341 | -0.35% | 127.9만 |
|---|
| 2026.05.27 | ₩60,354 | ₩60,743 | ₩59,965 | ₩60,139 | -0.36% | 134.5만 |
|---|
| 2026.05.26 | ₩62,352 | ₩63,103 | ₩61,024 | ₩61,132 | -1.96% | 139만 |
|---|
| 2026.05.22 | ₩63,103 | ₩63,572 | ₩62,419 | ₩62,875 | -0.36% | 167.2만 |
|---|
| 2026.05.21 | ₩64,886 | ₩65,007 | ₩62,768 | ₩62,955 | -2.98% | 136.8만 |
|---|
| 2026.05.20 | ₩65,034 | ₩66,065 | ₩63,244 | ₩63,961 | -1.65% | 209만 |
|---|
| 2026.05.19 | ₩65,865 | ₩66,294 | ₩65,275 | ₩65,355 | -0.77% | 132.7만 |
|---|
| 2026.05.18 | ₩65,704 | ₩66,308 | ₩64,792 | ₩65,865 | +0.24% | 111.5만 |
|---|
| 2026.05.15 | ₩64,511 | ₩65,711 | ₩64,108 | ₩65,677 | +1.81% | 141.3만 |
|---|
| 2026.05.14 | ₩63,961 | ₩64,631 | ₩63,753 | ₩63,941 | -0.03% | 126.4만 |
|---|
| 2026.05.13 | ₩64,484 | ₩65,161 | ₩63,934 | ₩64,846 | +0.56% | 133.6만 |
|---|
| 2026.05.12 | ₩64,149 | ₩64,940 | ₩63,619 | ₩64,470 | +0.50% | 143.5만 |
|---|
| 2026.05.11 | ₩63,612 | ₩63,974 | ₩62,754 | ₩63,706 | +0.15% | 113.6만 |
|---|
| 2026.05.08 | ₩62,955 | ₩63,237 | ₩62,084 | ₩62,741 | -0.34% | 89.1만 |
|---|
| 2026.05.07 | ₩63,693 | ₩63,693 | ₩61,789 | ₩62,995 | -1.09% | 165.1만 |
|---|
| 2026.05.06 | ₩64,980 | ₩66,455 | ₩63,447 | ₩63,948 | -1.59% | 285.5만 |
|---|
| 2026.05.05 | ₩68,560 | ₩68,560 | ₩66,173 | ₩67,005 | -2.27% | 269.9만 |
|---|
| 2026.05.04 | ₩67,045 | ₩68,533 | ₩66,750 | ₩68,319 | +1.90% | 159.4만 |
|---|
| 2026.05.01 | ₩66,093 | ₩66,971 | ₩64,967 | ₩66,911 | +1.24% | 158.4만 |
|---|
| 2026.04.30 | ₩64,859 | ₩66,448 | ₩64,712 | ₩66,214 | +2.09% | 135.6만 |
|---|
| 2026.04.29 | ₩64,739 | ₩65,798 | ₩64,497 | ₩65,543 | +1.24% | 128.9만 |
|---|
| 2026.04.28 | ₩65,181 | ₩65,342 | ₩63,961 | ₩64,149 | -1.58% | 116.2만 |
|---|
| 2026.04.27 | ₩64,296 | ₩64,967 | ₩63,867 | ₩64,095 | -0.31% | 94.1만 |
|---|
| 2026.04.24 | ₩63,827 | ₩64,229 | ₩63,103 | ₩63,787 | -0.06% | 136.7만 |
|---|
| 2026.04.23 | ₩63,894 | ₩64,390 | ₩63,431 | ₩64,028 | +0.21% | 147.3만 |
|---|
| 2026.04.22 | ₩63,083 | ₩63,961 | ₩63,083 | ₩63,907 | +1.31% | 146.4만 |
|---|
| 2026.04.21 | ₩62,674 | ₩63,398 | ₩62,164 | ₩63,036 | +0.58% | 126.7만 |
|---|
| 2026.04.20 | ₩61,822 | ₩62,493 | ₩60,877 | ₩62,278 | +0.74% | 167.4만 |
|---|
| 2026.04.17 | ₩60,662 | ₩61,386 | ₩59,067 | ₩60,877 | +0.35% | 319.2만 |
|---|
| 2026.04.16 | ₩62,459 | ₩63,653 | ₩62,459 | ₩63,358 | +1.44% | 203.8만 |
|---|
| 2026.04.15 | ₩60,394 | ₩62,607 | ₩60,193 | ₩62,352 | +3.24% | 183.2만 |
|---|
| 2026.04.14 | ₩60,783 | ₩60,850 | ₩59,726 | ₩60,421 | -0.60% | 140.1만 |
|---|
| 2026.04.13 | ₩61,547 | ₩62,325 | ₩60,649 | ₩61,185 | -0.59% | 146.5만 |
|---|
| 2026.04.10 | ₩60,072 | ₩60,716 | ₩59,737 | ₩60,501 | +0.71% | 116.7만 |
|---|
| 2026.04.09 | ₩61,172 | ₩61,829 | ₩59,965 | ₩60,099 | -1.75% | 172.9만 |
|---|
| 2026.04.08 | ₩59,804 | ₩61,494 | ₩59,563 | ₩61,172 | +2.29% | 250.9만 |
|---|
| 2026.04.07 | ₩62,191 | ₩63,358 | ₩62,164 | ₩62,969 | +1.25% | 136.5만 |
|---|
| 2026.04.06 | ₩62,084 | ₩62,519 | ₩61,668 | ₩62,097 | +0.02% | 121.1만 |
|---|
| 2026.04.02 | ₩61,883 | ₩62,915 | ₩61,695 | ₩62,312 | +0.69% | 230만 |
|---|
| 2026.04.01 | ₩61,950 | ₩62,861 | ₩60,316 | ₩60,877 | -1.73% | 373.4만 |
|---|
| 2026.03.31 | ₩62,768 | ₩64,214 | ₩62,124 | ₩63,009 | +0.38% | 359만 |
|---|
| 2026.03.30 | ₩64,719 | ₩64,873 | ₩62,298 | ₩62,633 | -3.22% | 229.7만 |
|---|
| 2026.03.27 | ₩64,350 | ₩64,893 | ₩63,867 | ₩64,162 | -0.29% | 303.8만 |
|---|
| 2026.03.26 | ₩63,907 | ₩64,591 | ₩63,813 | ₩64,122 | +0.34% | 179.1만 |
|---|
| 2026.03.25 | ₩63,505 | ₩64,229 | ₩63,398 | ₩63,639 | +0.21% | 130.7만 |
|---|
| 2026.03.24 | ₩63,478 | ₩64,850 | ₩63,458 | ₩64,068 | +0.93% | 252만 |
|---|
| 2026.03.23 | ₩62,794 | ₩64,484 | ₩62,285 | ₩63,478 | +1.09% | 345.9만 |
|---|
| 2026.03.20 | ₩64,283 | ₩65,811 | ₩63,720 | ₩64,484 | +0.31% | 877.5만 |
|---|
| 2026.03.19 | ₩63,451 | ₩64,310 | ₩63,116 | ₩63,451 | 0.00% | 408.3만 |
|---|
| 2026.03.18 | ₩61,909 | ₩63,693 | ₩61,862 | ₩63,210 | +2.10% | 402.9만 |
|---|
| 2026.03.17 | ₩60,770 | ₩62,137 | ₩60,522 | ₩61,950 | +1.94% | 442.7만 |
|---|
| 2026.03.16 | ₩59,683 | ₩60,729 | ₩59,174 | ₩60,206 | +0.88% | 430.4만 |
|---|
| 2026.03.13 | ₩59,040 | ₩59,777 | ₩58,866 | ₩59,335 | +0.50% | 266.3만 |
|---|
| 2026.03.12 | ₩59,000 | ₩60,032 | ₩58,812 | ₩59,268 | +0.45% | 366.9만 |
|---|
| 2026.03.11 | ₩57,873 | ₩58,879 | ₩57,719 | ₩58,745 | +1.51% | 384.1만 |
|---|
| 2026.03.10 | ₩58,664 | ₩59,422 | ₩57,632 | ₩57,753 | -1.55% | 387.6만 |
|---|
| 2026.03.09 | ₩59,321 | ₩59,469 | ₩57,967 | ₩59,187 | -0.23% | 486만 |
|---|
| 2026.03.06 | ₩59,093 | ₩59,603 | ₩58,443 | ₩59,134 | +0.07% | 483.6만 |
|---|
| 2026.03.05 | ₩59,214 | ₩59,616 | ₩58,302 | ₩58,530 | -1.15% | 707.3만 |
|---|
| 2026.03.04 | ₩59,851 | ₩60,595 | ₩59,110 | ₩59,871 | +0.03% | 893.4만 |
|---|
| 2026.03.03 | ₩61,547 | ₩61,634 | ₩59,469 | ₩60,046 | -2.44% | 1480.5만 |
|---|
| 2026.03.02 | ₩63,934 | ₩64,363 | ₩62,352 | ₩63,813 | -0.19% | 357만 |
|---|
| 2026.02.27 | ₩63,089 | ₩64,149 | ₩61,883 | ₩62,405 | -1.08% | 407만 |
|---|
| 2026.02.26 | ₩59,751 | ₩62,513 | ₩59,214 | ₩62,285 | +4.24% | 357만 |
|---|
| 2026.02.25 | ₩61,440 | ₩61,614 | ₩59,496 | ₩60,408 | -1.68% | 281.5만 |
|---|
| 2026.02.24 | ₩62,030 | ₩62,271 | ₩60,019 | ₩60,998 | -1.66% | 514.2만 |
|---|
| 2026.02.23 | ₩61,333 | ₩61,722 | ₩59,978 | ₩60,287 | -1.71% | 425.7만 |
|---|
| 2026.02.20 | ₩60,374 | ₩61,427 | ₩59,590 | ₩61,199 | +1.37% | 590.3만 |
|---|
| 2026.02.19 | ₩60,528 | ₩61,105 | ₩60,019 | ₩60,461 | -0.11% | 377.3만 |
|---|
| 2026.02.18 | ₩59,536 | ₩60,367 | ₩59,228 | ₩59,818 | +0.47% | 144만 |
|---|
| 2026.02.17 | ₩59,402 | ₩60,005 | ₩58,101 | ₩59,000 | -0.68% | 184.1만 |
|---|
| 2026.02.13 | ₩58,731 | ₩59,603 | ₩58,571 | ₩59,335 | +1.03% | 185.5만 |
|---|
| 2026.02.12 | ₩58,624 | ₩59,000 | ₩57,565 | ₩58,638 | +0.02% | 220.2만 |
|---|
| 2026.02.11 | ₩58,436 | ₩59,308 | ₩58,088 | ₩58,798 | +0.62% | 346.3만 |
|---|
| 2026.02.10 | ₩58,369 | ₩58,521 | ₩57,136 | ₩57,954 | -0.71% | 225.6만 |
|---|
| 2026.02.09 | ₩57,753 | ₩58,597 | ₩57,230 | ₩58,396 | +1.11% | 227.6만 |
|---|
| 2026.02.06 | ₩56,988 | ₩58,195 | ₩56,975 | ₩57,511 | +0.92% | 211.7만 |
|---|
| 2026.02.05 | ₩56,626 | ₩57,075 | ₩55,500 | ₩56,573 | -0.09% | 208.3만 |
|---|
| 2026.02.04 | ₩56,613 | ₩57,377 | ₩56,385 | ₩57,109 | +0.88% | 215.6만 |
|---|
| 2026.02.03 | ₩55,084 | ₩56,794 | ₩55,064 | ₩56,157 | +1.95% | 279.4만 |
|---|
| 2026.02.02 | ₩55,406 | ₩56,090 | ₩54,172 | ₩55,138 | -0.48% | 292.3만 |
|---|
| 2026.01.30 | ₩56,894 | ₩57,108 | ₩55,681 | ₩56,774 | -0.21% | 307.9만 |
|---|
| 2026.01.29 | ₩56,720 | ₩57,659 | ₩55,922 | ₩56,304 | -0.73% | 463.3만 |
|---|
| 2026.01.28 | ₩54,481 | ₩55,339 | ₩54,414 | ₩55,272 | +1.45% | 282.4만 |
|---|
| 2026.01.27 | ₩53,247 | ₩54,213 | ₩53,153 | ₩54,038 | +1.49% | 180.8만 |
|---|
| 2026.01.26 | ₩53,636 | ₩53,663 | ₩52,040 | ₩53,033 | -1.13% | 173.2만 |
|---|
| 2026.01.23 | ₩53,140 | ₩53,690 | ₩52,845 | ₩53,140 | 0.00% | 152.3만 |
|---|
| 2026.01.22 | ₩52,215 | ₩53,153 | ₩52,054 | ₩52,671 | +0.87% | 233.9만 |
|---|
| 2026.01.21 | ₩50,592 | ₩52,657 | ₩50,532 | ₩52,476 | +3.72% | 307.6만 |
|---|
| 2026.01.20 | ₩49,989 | ₩50,130 | ₩49,104 | ₩49,989 | 0.00% | 173.2만 |
|---|
| 2026.01.16 | ₩50,297 | ₩50,552 | ₩49,050 | ₩49,533 | -1.52% | 166.8만 |
|---|
| 2026.01.15 | ₩50,351 | ₩50,525 | ₩49,412 | ₩50,042 | -0.61% | 193.5만 |
|---|
| 2026.01.14 | ₩50,807 | ₩52,181 | ₩50,592 | ₩50,860 | +0.11% | 206.4만 |
|---|
| 2026.01.13 | ₩49,037 | ₩50,628 | ₩48,876 | ₩50,458 | +2.90% | 194.9만 |
|---|
| 2026.01.12 | ₩48,996 | ₩49,345 | ₩48,527 | ₩49,037 | +0.08% | 126.4만 |
|---|
| 2026.01.09 | ₩48,742 | ₩49,600 | ₩48,675 | ₩48,996 | +0.52% | 154.2만 |
|---|
| 2026.01.08 | ₩48,085 | ₩49,385 | ₩47,535 | ₩48,675 | +1.23% | 390.3만 |
|---|
| 2026.01.07 | ₩49,439 | ₩49,439 | ₩47,937 | ₩48,085 | -2.74% | 176만 |
|---|
| 2026.01.06 | ₩49,694 | ₩49,949 | ₩48,755 | ₩49,439 | -0.51% | 145.6만 |
|---|
| 2026.01.05 | ₩52,966 | ₩53,207 | ₩48,205 | ₩49,560 | -6.43% | 431.5만 |
|---|
| 2026.01.02 | ₩51,799 | ₩52,697 | ₩51,169 | ₩52,000 | +0.39% | 190.4만 |
|---|
| 2025.12.31 | ₩52,376 | ₩52,456 | ₩51,598 | ₩51,799 | -1.10% | 135.2만 |
|---|
| 2025.12.30 | ₩51,839 | ₩52,536 | ₩51,706 | ₩52,268 | +0.83% | 118만 |
|---|
| 2025.12.29 | ₩51,222 | ₩51,812 | ₩51,130 | ₩51,477 | +0.50% | 115.5만 |
|---|
| 2025.12.26 | ₩51,450 | ₩51,491 | ₩50,579 | ₩51,102 | -0.68% | 94.6만 |
|---|
| 2025.12.24 | ₩51,504 | ₩51,832 | ₩51,061 | ₩51,491 | -0.03% | 145.6만 |
|---|
| 2025.12.23 | ₩51,705 | ₩51,792 | ₩51,129 | ₩51,383 | -0.62% | 118.9만 |
|---|
| 2025.12.22 | ₩51,558 | ₩52,309 | ₩51,424 | ₩51,571 | +0.03% | 176.3만 |
|---|
| 2025.12.19 | ₩51,558 | ₩52,294 | ₩50,552 | ₩50,834 | -1.40% | 488.2만 |
|---|
| 2025.12.18 | ₩52,362 | ₩52,865 | ₩50,954 | ₩51,263 | -2.10% | 170.8만 |
|---|
| 2025.12.17 | ₩52,362 | ₩52,952 | ₩52,000 | ₩52,483 | +0.23% | 166만 |
|---|
| 2025.12.16 | ₩52,335 | ₩52,550 | ₩50,619 | ₩52,148 | -0.36% | 249만 |
|---|
| 2025.12.15 | ₩54,092 | ₩54,391 | ₩51,658 | ₩52,872 | -2.26% | 191.1만 |
|---|
| 2025.12.12 | ₩54,789 | ₩54,876 | ₩53,797 | ₩54,092 | -1.27% | 135만 |
|---|
| 2025.12.11 | ₩54,025 | ₩54,937 | ₩53,851 | ₩54,508 | +0.89% | 129.2만 |
|---|
| 2025.12.10 | ₩53,985 | ₩54,990 | ₩53,301 | ₩54,682 | +1.29% | 137.7만 |
|---|
| 2025.12.09 | ₩53,515 | ₩54,333 | ₩53,408 | ₩54,105 | +1.10% | 153.5만 |
|---|
| 2025.12.08 | ₩53,824 | ₩54,973 | ₩53,486 | ₩53,676 | -0.27% | 176.7만 |
|---|
| 2025.12.05 | ₩53,716 | ₩55,808 | ₩53,703 | ₩54,508 | +1.47% | 269.2만 |
|---|
| 2025.12.04 | ₩53,341 | ₩54,280 | ₩53,341 | ₩53,663 | +0.60% | 162.7만 |
|---|
| 2025.12.03 | ₩51,263 | ₩53,529 | ₩51,149 | ₩53,354 | +4.08% | 175.6만 |
|---|
| 2025.12.02 | ₩51,142 | ₩51,263 | ₩50,391 | ₩50,646 | -0.97% | 162.7만 |
|---|
| 2025.12.01 | ₩49,184 | ₩51,356 | ₩49,171 | ₩50,994 | +3.68% | 192만 |
|---|
| 2025.11.28 | ₩48,487 | ₩49,278 | ₩48,286 | ₩48,983 | +1.02% | 49.8만 |
|---|
| 2025.11.26 | ₩48,608 | ₩49,131 | ₩48,272 | ₩48,339 | -0.55% | 136.1만 |
|---|
| 2025.11.25 | ₩48,004 | ₩48,903 | ₩47,287 | ₩48,500 | +1.03% | 220.6만 |
|---|
| 2025.11.24 | ₩48,259 | ₩48,802 | ₩47,642 | ₩48,648 | +0.81% | 123.6만 |
|---|
| 2025.11.21 | ₩47,937 | ₩48,614 | ₩47,066 | ₩48,259 | +0.67% | 174.7만 |
|---|
| 2025.11.20 | ₩49,064 | ₩50,042 | ₩48,024 | ₩48,058 | -2.05% | 143.1만 |
|---|
| 2025.11.19 | ₩47,924 | ₩48,983 | ₩47,495 | ₩48,809 | +1.85% | 156만 |
|---|
| 2025.11.18 | ₩48,795 | ₩49,479 | ₩48,366 | ₩48,929 | +0.27% | 171.3만 |
|---|
| 2025.11.17 | ₩50,954 | ₩51,048 | ₩48,983 | ₩49,090 | -3.66% | 133.3만 |
|---|
| 2025.11.14 | ₩49,466 | ₩50,954 | ₩49,050 | ₩50,887 | +2.87% | 113.7만 |
|---|
| 2025.11.13 | ₩49,828 | ₩51,061 | ₩49,558 | ₩49,801 | -0.05% | 119.1만 |
|---|
| 2025.11.12 | ₩51,625 | ₩51,625 | ₩50,150 | ₩50,606 | -1.97% | 109.6만 |
|---|
| 2025.11.11 | ₩50,901 | ₩52,664 | ₩50,787 | ₩51,638 | +1.45% | 149.9만 |
|---|
| 2025.11.10 | ₩50,753 | ₩50,780 | ₩49,949 | ₩50,565 | -0.37% | 143.2만 |
|---|
| 2025.11.07 | ₩49,426 | ₩50,807 | ₩48,956 | ₩50,351 | +1.87% | 122.1만 |
|---|
| 2025.11.06 | ₩48,795 | ₩50,311 | ₩48,715 | ₩49,426 | +1.29% | 184.7만 |
|---|
| 2025.11.05 | ₩49,251 | ₩50,029 | ₩48,701 | ₩49,023 | -0.46% | 147.9만 |
|---|
| 2025.11.04 | ₩49,828 | ₩50,163 | ₩48,420 | ₩49,211 | -1.24% | 272.5만 |
|---|
| 2025.11.03 | ₩50,016 | ₩50,820 | ₩49,613 | ₩50,713 | +1.39% | 133.7만 |
|---|
| 2025.10.31 | ₩50,284 | ₩50,525 | ₩49,814 | ₩50,364 | +0.16% | 122.4만 |
|---|
| 2025.10.30 | ₩49,707 | ₩50,311 | ₩49,251 | ₩49,949 | +0.49% | 106.3만 |
|---|
| 2025.10.29 | ₩48,634 | ₩50,002 | ₩48,634 | ₩49,774 | +2.34% | 168.9만 |
|---|
| 2025.10.28 | ₩49,721 | ₩49,788 | ₩48,769 | ₩48,809 | -1.83% | 114.6만 |
|---|
| 2025.10.27 | ₩50,431 | ₩50,807 | ₩49,613 | ₩49,855 | -1.14% | 127.7만 |
|---|
| 2025.10.24 | ₩51,021 | ₩51,296 | ₩49,915 | ₩49,962 | -2.08% | 113.2만 |
|---|
| 2025.10.23 | ₩51,129 | ₩51,417 | ₩50,364 | ₩50,968 | -0.31% | 195.2만 |
|---|
| 2025.10.22 | ₩50,109 | ₩50,927 | ₩49,506 | ₩50,270 | +0.32% | 179.2만 |
|---|
| 2025.10.21 | ₩49,184 | ₩50,056 | ₩48,943 | ₩49,908 | +1.47% | 113.2만 |
|---|
| 2025.10.20 | ₩48,822 | ₩49,949 | ₩48,809 | ₩49,265 | +0.91% | 147만 |
|---|
| 2025.10.17 | ₩48,688 | ₩49,090 | ₩47,803 | ₩48,742 | +0.11% | 141.7만 |
|---|
| 2025.10.16 | ₩49,586 | ₩49,949 | ₩48,252 | ₩48,567 | -2.06% | 155.6만 |
|---|
| 2025.10.15 | ₩49,265 | ₩49,947 | ₩48,688 | ₩49,359 | +0.19% | 141.2만 |
|---|
| 2025.10.14 | ₩48,849 | ₩49,452 | ₩48,621 | ₩49,064 | +0.44% | 117.7만 |
|---|
| 2025.10.13 | ₩49,493 | ₩50,109 | ₩48,956 | ₩49,761 | +0.54% | 119.2만 |
|---|
| 2025.10.10 | ₩50,257 | ₩50,847 | ₩48,916 | ₩49,064 | -2.37% | 196.8만 |
|---|