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 | ₩57,008 | ₩58,158 | ₩56,804 | ₩57,490 | +0.84% | 179.1만 |
| 2026.10.08 | ₩55,818 | ₩57,202 | ₩55,684 | ₩57,008 | +2.13% | 281.6만 |
| 2026.10.07 | ₩55,818 | ₩56,233 | ₩54,160 | ₩54,922 | -1.61% | 235.1만 |
| 2026.10.06 | ₩54,561 | ₩55,965 | ₩54,294 | ₩55,617 | +1.94% | 283.8만 |
| 2026.10.05 | ₩54,347 | ₩55,444 | ₩53,719 | ₩54,655 | +0.57% | 220만 |
| 2026.10.02 | ₩53,785 | ₩54,748 | ₩53,785 | ₩54,347 | +1.04% | 190.6만 |
| 2026.10.01 | ₩53,398 | ₩54,495 | ₩53,184 | ₩54,414 | +1.90% | 218.5만 |
| 2026.09.30 | ₩53,826 | ₩54,233 | ₩53,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,344 |
| -0.89% |
| 254.7만 |
| 2026.09.29 | ₩53,799 | ₩54,140 | ₩53,351 | ₩53,598 | -0.37% | 127.9만 |
|---|
| 2026.09.28 | ₩55,216 | ₩55,216 | ₩54,200 | ₩54,200 | -1.84% | 157.5만 |
|---|
| 2026.09.25 | ₩54,989 | ₩55,410 | ₩54,708 | ₩54,735 | -0.46% | 224.2만 |
|---|
| 2026.09.24 | ₩55,149 | ₩56,487 | ₩55,029 | ₩55,684 | +0.97% | 335.4만 |
|---|
| 2026.09.23 | ₩55,310 | ₩56,019 | ₩54,601 | ₩54,735 | -1.04% | 154.6만 |
|---|
| 2026.09.22 | ₩55,042 | ₩55,868 | ₩54,394 | ₩54,521 | -0.95% | 229.6만 |
|---|
| 2026.09.21 | ₩56,166 | ₩56,373 | ₩55,276 | ₩55,791 | -0.67% | 171.8만 |
|---|
| 2026.09.18 | ₩57,236 | ₩57,791 | ₩56,473 | ₩56,527 | -1.24% | 586.1만 |
|---|
| 2026.09.17 | ₩57,543 | ₩58,372 | ₩57,349 | ₩57,409 | -0.23% | 223.5만 |
|---|
| 2026.09.16 | ₩60,826 | ₩60,826 | ₩56,727 | ₩57,757 | -5.05% | 288.7만 |
|---|
| 2026.09.15 | ₩60,164 | ₩61,702 | ₩59,944 | ₩61,461 | +2.16% | 129.9만 |
|---|
| 2026.09.14 | ₩60,739 | ₩61,140 | ₩59,562 | ₩59,696 | -1.72% | 183.7만 |
|---|
| 2026.09.11 | ₩59,883 | ₩60,178 | ₩59,335 | ₩59,790 | -0.16% | 89.1만 |
|---|
| 2026.09.10 | ₩61,421 | ₩61,515 | ₩59,469 | ₩59,964 | -2.37% | 161.4만 |
|---|
| 2026.09.09 | ₩60,512 | ₩60,819 | ₩60,057 | ₩60,539 | +0.04% | 79.9만 |
|---|
| 2026.09.08 | ₩60,178 | ₩60,692 | ₩59,683 | ₩60,030 | -0.24% | 124.2만 |
|---|
| 2026.09.04 | ₩59,562 | ₩59,897 | ₩58,907 | ₩59,362 | -0.34% | 81.3만 |
|---|
| 2026.09.03 | ₩60,378 | ₩60,619 | ₩59,870 | ₩60,030 | -0.58% | 102.6만 |
|---|
| 2026.09.02 | ₩60,191 | ₩60,726 | ₩59,984 | ₩60,338 | +0.24% | 92만 |
|---|
| 2026.09.01 | ₩60,539 | ₩60,753 | ₩60,084 | ₩60,699 | +0.27% | 111.7만 |
|---|
| 2026.08.31 | ₩60,144 | ₩60,699 | ₩59,201 | ₩59,897 | -0.41% | 98.7만 |
|---|
| 2026.08.28 | ₩59,763 | ₩60,164 | ₩58,987 | ₩59,081 | -1.14% | 120만 |
|---|
| 2026.08.27 | ₩59,175 | ₩60,030 | ₩58,653 | ₩59,736 | +0.95% | 136만 |
|---|
| 2026.08.26 | ₩58,733 | ₩59,776 | ₩58,573 | ₩59,148 | +0.71% | 121.8만 |
|---|
| 2026.08.25 | ₩59,135 | ₩59,770 | ₩58,827 | ₩58,934 | -0.34% | 113.5만 |
|---|
| 2026.08.24 | ₩60,044 | ₩60,445 | ₩59,355 | ₩59,790 | -0.42% | 138.5만 |
|---|
| 2026.08.21 | ₩60,231 | ₩60,793 | ₩59,683 | ₩60,539 | +0.51% | 198.2만 |
|---|
| 2026.08.20 | ₩59,455 | ₩60,579 | ₩59,422 | ₩60,218 | +1.28% | 204.6만 |
|---|
| 2026.08.19 | ₩58,493 | ₩59,322 | ₩58,239 | ₩58,680 | +0.32% | 180.2만 |
|---|
| 2026.08.18 | ₩57,931 | ₩58,392 | ₩57,597 | ₩58,265 | +0.58% | 180.7만 |
|---|
| 2026.08.17 | ₩56,607 | ₩57,643 | ₩56,380 | ₩57,570 | +1.70% | 119.7만 |
|---|
| 2026.08.14 | ₩55,350 | ₩56,995 | ₩55,350 | ₩56,554 | +2.17% | 110.7만 |
|---|
| 2026.08.13 | ₩55,470 | ₩55,671 | ₩54,641 | ₩55,190 | -0.51% | 151.1만 |
|---|
| 2026.08.12 | ₩57,302 | ₩57,490 | ₩56,299 | ₩56,473 | -1.45% | 193.9만 |
|---|
| 2026.08.11 | ₩56,620 | ₩57,496 | ₩56,126 | ₩57,343 | +1.28% | 126.5만 |
|---|
| 2026.08.10 | ₩55,510 | ₩56,794 | ₩55,497 | ₩56,661 | +2.07% | 179.9만 |
|---|
| 2026.08.07 | ₩54,976 | ₩55,497 | ₩54,494 | ₩54,588 | -0.71% | 152.2만 |
|---|
| 2026.08.06 | ₩56,420 | ₩56,487 | ₩55,163 | ₩55,377 | -1.85% | 193.7만 |
|---|
| 2026.08.05 | ₩56,928 | ₩57,236 | ₩55,317 | ₩55,404 | -2.68% | 226만 |
|---|
| 2026.08.04 | ₩57,677 | ₩57,677 | ₩56,286 | ₩56,620 | -1.83% | 345.4만 |
|---|
| 2026.08.03 | ₩57,931 | ₩58,747 | ₩57,383 | ₩58,426 | +0.85% | 160만 |
|---|
| 2026.07.31 | ₩58,212 | ₩59,790 | ₩58,145 | ₩59,656 | +2.48% | 139.1만 |
|---|
| 2026.07.30 | ₩57,784 | ₩58,132 | ₩56,982 | ₩58,118 | +0.58% | 137.9만 |
|---|
| 2026.07.29 | ₩57,570 | ₩58,105 | ₩57,416 | ₩57,744 | +0.30% | 147.1만 |
|---|
| 2026.07.28 | ₩57,557 | ₩57,824 | ₩56,213 | ₩56,219 | -2.32% | 180.8만 |
|---|
| 2026.07.27 | ₩59,282 | ₩59,710 | ₩57,470 | ₩57,557 | -2.91% | 141만 |
|---|
| 2026.07.24 | ₩60,365 | ₩60,953 | ₩59,964 | ₩60,351 | -0.02% | 140만 |
|---|
| 2026.07.23 | ₩61,502 | ₩61,515 | ₩60,224 | ₩60,365 | -1.85% | 123.8만 |
|---|
| 2026.07.22 | ₩60,325 | ₩60,904 | ₩60,151 | ₩60,539 | +0.35% | 101.8만 |
|---|
| 2026.07.21 | ₩59,509 | ₩60,004 | ₩59,108 | ₩59,990 | +0.81% | 102.9만 |
|---|
| 2026.07.20 | ₩59,108 | ₩60,151 | ₩58,732 | ₩59,322 | +0.36% | 138.9만 |
|---|
| 2026.07.17 | ₩59,455 | ₩59,837 | ₩58,666 | ₩59,348 | -0.18% | 150.2만 |
|---|
| 2026.07.16 | ₩57,931 | ₩59,121 | ₩57,931 | ₩58,921 | +1.71% | 183.6만 |
|---|
| 2026.07.15 | ₩57,958 | ₩58,145 | ₩57,129 | ₩57,931 | -0.05% | 154.5만 |
|---|
| 2026.07.14 | ₩58,426 | ₩58,586 | ₩56,982 | ₩57,503 | -1.58% | 107.6만 |
|---|
| 2026.07.13 | ₩57,048 | ₩58,272 | ₩56,982 | ₩57,784 | +1.29% | 125.5만 |
|---|
| 2026.07.10 | ₩56,005 | ₩56,239 | ₩55,510 | ₩56,206 | +0.36% | 94.8만 |
|---|
| 2026.07.09 | ₩57,048 | ₩57,269 | ₩55,658 | ₩55,724 | -2.32% | 164.3만 |
|---|
| 2026.07.08 | ₩56,928 | ₩57,557 | ₩55,671 | ₩57,490 | +0.99% | 259.5만 |
|---|
| 2026.07.07 | ₩54,374 | ₩55,724 | ₩54,374 | ₩55,658 | +2.36% | 213.2만 |
|---|
| 2026.07.06 | ₩53,892 | ₩54,929 | ₩53,719 | ₩54,133 | +0.45% | 199만 |
|---|
| 2026.07.02 | ₩55,464 | ₩55,504 | ₩53,966 | ₩54,494 | -1.75% | 207.2만 |
|---|
| 2026.07.01 | ₩56,768 | ₩57,262 | ₩55,002 | ₩55,123 | -2.90% | 194.2만 |
|---|
| 2026.06.30 | ₩56,714 | ₩57,249 | ₩56,560 | ₩56,701 | -0.02% | 209.5만 |
|---|
| 2026.06.29 | ₩56,781 | ₩57,289 | ₩56,193 | ₩56,714 | -0.12% | 240.1만 |
|---|
| 2026.06.26 | ₩57,864 | ₩58,760 | ₩56,794 | ₩56,928 | -1.62% | 275.9만 |
|---|
| 2026.06.25 | ₩57,490 | ₩58,613 | ₩57,316 | ₩58,239 | +1.30% | 200.1만 |
|---|
| 2026.06.24 | ₩57,623 | ₩58,426 | ₩57,343 | ₩57,931 | +0.53% | 182.5만 |
|---|
| 2026.06.23 | ₩57,797 | ₩59,014 | ₩57,784 | ₩58,412 | +1.06% | 157.4만 |
|---|
| 2026.06.22 | ₩57,677 | ₩58,640 | ₩57,623 | ₩58,252 | +1.00% | 168.2만 |
|---|
| 2026.06.18 | ₩57,824 | ₩58,025 | ₩56,928 | ₩57,784 | -0.07% | 463.2만 |
|---|
| 2026.06.17 | ₩58,025 | ₩58,814 | ₩57,717 | ₩57,984 | -0.07% | 195.8만 |
|---|
| 2026.06.16 | ₩57,396 | ₩58,453 | ₩57,383 | ₩58,118 | +1.26% | 198.1만 |
|---|
| 2026.06.15 | ₩57,770 | ₩58,894 | ₩57,195 | ₩58,426 | +1.13% | 171.5만 |
|---|
| 2026.06.12 | ₩58,132 | ₩60,231 | ₩58,078 | ₩59,348 | +2.09% | 149.7만 |
|---|
| 2026.06.11 | ₩60,572 | ₩60,592 | ₩58,346 | ₩58,439 | -3.52% | 245.5만 |
|---|
| 2026.06.10 | ₩60,392 | ₩61,247 | ₩59,843 | ₩59,883 | -0.84% | 253.3만 |
|---|
| 2026.06.09 | ₩61,461 | ₩61,813 | ₩59,897 | ₩60,338 | -1.83% | 197.3만 |
|---|
| 2026.06.08 | ₩61,502 | ₩62,531 | ₩61,281 | ₩61,595 | +0.15% | 179만 |
|---|
| 2026.06.05 | ₩61,822 | ₩62,143 | ₩60,753 | ₩60,793 | -1.67% | 167.2만 |
|---|
| 2026.06.04 | ₩62,384 | ₩62,692 | ₩61,843 | ₩62,010 | -0.60% | 146만 |
|---|
| 2026.06.03 | ₩61,729 | ₩62,952 | ₩61,595 | ₩62,692 | +1.56% | 159.7만 |
|---|
| 2026.06.02 | ₩60,779 | ₩61,903 | ₩60,552 | ₩61,542 | +1.25% | 144.4만 |
|---|
| 2026.06.01 | ₩61,970 | ₩62,384 | ₩60,886 | ₩60,993 | -1.58% | 203.8만 |
|---|
| 2026.05.29 | ₩59,977 | ₩61,502 | ₩59,792 | ₩60,846 | +1.45% | 304.8만 |
|---|
| 2026.05.28 | ₩60,392 | ₩60,846 | ₩59,750 | ₩60,178 | -0.35% | 127.9만 |
|---|
| 2026.05.27 | ₩60,191 | ₩60,579 | ₩59,803 | ₩59,977 | -0.36% | 134.5만 |
|---|
| 2026.05.26 | ₩62,184 | ₩62,932 | ₩60,860 | ₩60,967 | -1.96% | 139만 |
|---|
| 2026.05.22 | ₩62,932 | ₩63,400 | ₩62,250 | ₩62,705 | -0.36% | 167.2만 |
|---|
| 2026.05.21 | ₩64,711 | ₩64,831 | ₩62,598 | ₩62,785 | -2.98% | 136.8만 |
|---|
| 2026.05.20 | ₩64,858 | ₩65,886 | ₩63,073 | ₩63,788 | -1.65% | 209만 |
|---|
| 2026.05.19 | ₩65,687 | ₩66,115 | ₩65,099 | ₩65,179 | -0.77% | 132.7만 |
|---|
| 2026.05.18 | ₩65,527 | ₩66,128 | ₩64,617 | ₩65,687 | +0.24% | 111.5만 |
|---|
| 2026.05.15 | ₩64,337 | ₩65,533 | ₩63,935 | ₩65,500 | +1.81% | 141.3만 |
|---|
| 2026.05.14 | ₩63,788 | ₩64,457 | ₩63,581 | ₩63,768 | -0.03% | 126.4만 |
|---|
| 2026.05.13 | ₩64,310 | ₩64,985 | ₩63,762 | ₩64,671 | +0.56% | 133.6만 |
|---|
| 2026.05.12 | ₩63,975 | ₩64,764 | ₩63,447 | ₩64,296 | +0.50% | 143.5만 |
|---|
| 2026.05.11 | ₩63,441 | ₩63,802 | ₩62,585 | ₩63,534 | +0.15% | 113.6만 |
|---|
| 2026.05.08 | ₩62,785 | ₩63,066 | ₩61,916 | ₩62,571 | -0.34% | 89.1만 |
|---|
| 2026.05.07 | ₩63,521 | ₩63,521 | ₩61,622 | ₩62,825 | -1.09% | 165.1만 |
|---|
| 2026.05.06 | ₩64,805 | ₩66,276 | ₩63,276 | ₩63,775 | -1.59% | 285.5만 |
|---|
| 2026.05.05 | ₩68,375 | ₩68,375 | ₩65,995 | ₩66,824 | -2.27% | 269.9만 |
|---|
| 2026.05.04 | ₩66,864 | ₩68,348 | ₩66,570 | ₩68,134 | +1.90% | 159.4만 |
|---|
| 2026.05.01 | ₩65,915 | ₩66,790 | ₩64,791 | ₩66,730 | +1.24% | 158.4만 |
|---|
| 2026.04.30 | ₩64,684 | ₩66,269 | ₩64,537 | ₩66,035 | +2.09% | 135.6만 |
|---|
| 2026.04.29 | ₩64,564 | ₩65,620 | ₩64,323 | ₩65,366 | +1.24% | 128.9만 |
|---|
| 2026.04.28 | ₩65,005 | ₩65,166 | ₩63,788 | ₩63,975 | -1.58% | 116.2만 |
|---|
| 2026.04.27 | ₩64,123 | ₩64,791 | ₩63,695 | ₩63,922 | -0.31% | 94.1만 |
|---|
| 2026.04.24 | ₩63,655 | ₩64,056 | ₩62,932 | ₩63,614 | -0.06% | 136.7만 |
|---|
| 2026.04.23 | ₩63,721 | ₩64,216 | ₩63,260 | ₩63,855 | +0.21% | 147.3만 |
|---|
| 2026.04.22 | ₩62,912 | ₩63,788 | ₩62,912 | ₩63,735 | +1.31% | 146.4만 |
|---|
| 2026.04.21 | ₩62,504 | ₩63,227 | ₩61,996 | ₩62,866 | +0.58% | 126.7만 |
|---|
| 2026.04.20 | ₩61,655 | ₩62,324 | ₩60,713 | ₩62,110 | +0.74% | 167.4만 |
|---|
| 2026.04.17 | ₩60,499 | ₩61,221 | ₩58,907 | ₩60,713 | +0.35% | 319.2만 |
|---|
| 2026.04.16 | ₩62,291 | ₩63,481 | ₩62,291 | ₩63,186 | +1.44% | 203.8만 |
|---|
| 2026.04.15 | ₩60,231 | ₩62,438 | ₩60,030 | ₩62,184 | +3.24% | 183.2만 |
|---|
| 2026.04.14 | ₩60,619 | ₩60,686 | ₩59,565 | ₩60,258 | -0.60% | 140.1만 |
|---|
| 2026.04.13 | ₩61,381 | ₩62,157 | ₩60,485 | ₩61,020 | -0.59% | 146.5만 |
|---|
| 2026.04.10 | ₩59,910 | ₩60,552 | ₩59,576 | ₩60,338 | +0.71% | 116.7만 |
|---|
| 2026.04.09 | ₩61,007 | ₩61,662 | ₩59,803 | ₩59,937 | -1.75% | 172.9만 |
|---|
| 2026.04.08 | ₩59,643 | ₩61,328 | ₩59,402 | ₩61,007 | +2.29% | 250.9만 |
|---|
| 2026.04.07 | ₩62,023 | ₩63,186 | ₩61,996 | ₩62,799 | +1.25% | 136.5만 |
|---|
| 2026.04.06 | ₩61,916 | ₩62,351 | ₩61,502 | ₩61,929 | +0.02% | 121.1만 |
|---|
| 2026.04.02 | ₩61,715 | ₩62,745 | ₩61,528 | ₩62,143 | +0.69% | 230만 |
|---|
| 2026.04.01 | ₩61,782 | ₩62,692 | ₩60,154 | ₩60,713 | -1.73% | 373.4만 |
|---|
| 2026.03.31 | ₩62,598 | ₩64,041 | ₩61,956 | ₩62,839 | +0.38% | 359만 |
|---|
| 2026.03.30 | ₩64,544 | ₩64,698 | ₩62,130 | ₩62,464 | -3.22% | 229.7만 |
|---|
| 2026.03.27 | ₩64,176 | ₩64,718 | ₩63,695 | ₩63,989 | -0.29% | 303.8만 |
|---|
| 2026.03.26 | ₩63,735 | ₩64,417 | ₩63,641 | ₩63,949 | +0.34% | 179.1만 |
|---|
| 2026.03.25 | ₩63,334 | ₩64,056 | ₩63,227 | ₩63,467 | +0.21% | 130.7만 |
|---|
| 2026.03.24 | ₩63,307 | ₩64,675 | ₩63,287 | ₩63,895 | +0.93% | 252만 |
|---|
| 2026.03.23 | ₩62,625 | ₩64,310 | ₩62,117 | ₩63,307 | +1.09% | 345.9만 |
|---|
| 2026.03.20 | ₩64,109 | ₩65,634 | ₩63,548 | ₩64,310 | +0.31% | 877.5만 |
|---|
| 2026.03.19 | ₩63,280 | ₩64,136 | ₩62,946 | ₩63,280 | 0.00% | 408.3만 |
|---|
| 2026.03.18 | ₩61,742 | ₩63,521 | ₩61,695 | ₩63,039 | +2.10% | 402.9만 |
|---|
| 2026.03.17 | ₩60,606 | ₩61,970 | ₩60,358 | ₩61,782 | +1.94% | 442.7만 |
|---|
| 2026.03.16 | ₩59,522 | ₩60,565 | ₩59,014 | ₩60,044 | +0.88% | 430.4만 |
|---|
| 2026.03.13 | ₩58,880 | ₩59,616 | ₩58,707 | ₩59,175 | +0.50% | 266.3만 |
|---|
| 2026.03.12 | ₩58,840 | ₩59,870 | ₩58,653 | ₩59,108 | +0.45% | 366.9만 |
|---|
| 2026.03.11 | ₩57,717 | ₩58,720 | ₩57,563 | ₩58,586 | +1.51% | 384.1만 |
|---|
| 2026.03.10 | ₩58,506 | ₩59,262 | ₩57,476 | ₩57,597 | -1.55% | 387.6만 |
|---|
| 2026.03.09 | ₩59,161 | ₩59,308 | ₩57,811 | ₩59,028 | -0.23% | 486만 |
|---|
| 2026.03.06 | ₩58,934 | ₩59,442 | ₩58,285 | ₩58,974 | +0.07% | 483.6만 |
|---|
| 2026.03.05 | ₩59,054 | ₩59,455 | ₩58,145 | ₩58,372 | -1.15% | 707.3만 |
|---|
| 2026.03.04 | ₩59,689 | ₩60,432 | ₩58,950 | ₩59,710 | +0.03% | 893.4만 |
|---|
| 2026.03.03 | ₩61,381 | ₩61,468 | ₩59,308 | ₩59,883 | -2.44% | 1480.5만 |
|---|
| 2026.03.02 | ₩63,762 | ₩64,189 | ₩62,184 | ₩63,641 | -0.19% | 357만 |
|---|
| 2026.02.27 | ₩62,919 | ₩63,975 | ₩61,715 | ₩62,237 | -1.08% | 407만 |
|---|
| 2026.02.26 | ₩59,589 | ₩62,344 | ₩59,054 | ₩62,117 | +4.24% | 357만 |
|---|
| 2026.02.25 | ₩61,274 | ₩61,448 | ₩59,335 | ₩60,244 | -1.68% | 281.5만 |
|---|
| 2026.02.24 | ₩61,863 | ₩62,103 | ₩59,857 | ₩60,833 | -1.66% | 514.2만 |
|---|
| 2026.02.23 | ₩61,167 | ₩61,555 | ₩59,817 | ₩60,124 | -1.71% | 425.7만 |
|---|
| 2026.02.20 | ₩60,211 | ₩61,261 | ₩59,429 | ₩61,033 | +1.37% | 590.3만 |
|---|
| 2026.02.19 | ₩60,365 | ₩60,940 | ₩59,857 | ₩60,298 | -0.11% | 377.3만 |
|---|
| 2026.02.18 | ₩59,375 | ₩60,204 | ₩59,068 | ₩59,656 | +0.47% | 144만 |
|---|
| 2026.02.17 | ₩59,242 | ₩59,843 | ₩57,944 | ₩58,840 | -0.68% | 184.1만 |
|---|
| 2026.02.13 | ₩58,573 | ₩59,442 | ₩58,412 | ₩59,175 | +1.03% | 185.5만 |
|---|
| 2026.02.12 | ₩58,466 | ₩58,840 | ₩57,409 | ₩58,479 | +0.02% | 220.2만 |
|---|
| 2026.02.11 | ₩58,279 | ₩59,148 | ₩57,931 | ₩58,640 | +0.62% | 346.3만 |
|---|
| 2026.02.10 | ₩58,212 | ₩58,363 | ₩56,982 | ₩57,797 | -0.71% | 225.6만 |
|---|
| 2026.02.09 | ₩57,597 | ₩58,439 | ₩57,075 | ₩58,239 | +1.11% | 227.6만 |
|---|
| 2026.02.06 | ₩56,834 | ₩58,038 | ₩56,821 | ₩57,356 | +0.92% | 211.7만 |
|---|
| 2026.02.05 | ₩56,473 | ₩56,921 | ₩55,350 | ₩56,420 | -0.09% | 208.3만 |
|---|
| 2026.02.04 | ₩56,460 | ₩57,222 | ₩56,233 | ₩56,955 | +0.88% | 215.6만 |
|---|
| 2026.02.03 | ₩54,935 | ₩56,640 | ₩54,915 | ₩56,005 | +1.95% | 279.4만 |
|---|
| 2026.02.02 | ₩55,256 | ₩55,938 | ₩54,026 | ₩54,989 | -0.48% | 292.3만 |
|---|
| 2026.01.30 | ₩56,741 | ₩56,953 | ₩55,531 | ₩56,620 | -0.21% | 307.9만 |
|---|
| 2026.01.29 | ₩56,567 | ₩57,503 | ₩55,771 | ₩56,152 | -0.73% | 463.3만 |
|---|
| 2026.01.28 | ₩54,334 | ₩55,190 | ₩54,267 | ₩55,123 | +1.45% | 282.4만 |
|---|
| 2026.01.27 | ₩53,103 | ₩54,066 | ₩53,010 | ₩53,892 | +1.49% | 180.8만 |
|---|
| 2026.01.26 | ₩53,491 | ₩53,518 | ₩51,900 | ₩52,889 | -1.13% | 173.2만 |
|---|
| 2026.01.23 | ₩52,996 | ₩53,545 | ₩52,702 | ₩52,996 | 0.00% | 152.3만 |
|---|
| 2026.01.22 | ₩52,074 | ₩53,010 | ₩51,913 | ₩52,528 | +0.87% | 233.9만 |
|---|
| 2026.01.21 | ₩50,456 | ₩52,515 | ₩50,395 | ₩52,334 | +3.72% | 307.6만 |
|---|
| 2026.01.20 | ₩49,854 | ₩49,994 | ₩48,971 | ₩49,854 | 0.00% | 173.2만 |
|---|
| 2026.01.16 | ₩50,161 | ₩50,415 | ₩48,918 | ₩49,399 | -1.52% | 166.8만 |
|---|
| 2026.01.15 | ₩50,215 | ₩50,389 | ₩49,279 | ₩49,907 | -0.61% | 193.5만 |
|---|
| 2026.01.14 | ₩50,670 | ₩52,040 | ₩50,456 | ₩50,723 | +0.11% | 206.4만 |
|---|
| 2026.01.13 | ₩48,904 | ₩50,492 | ₩48,744 | ₩50,322 | +2.90% | 194.9만 |
|---|
| 2026.01.12 | ₩48,864 | ₩49,212 | ₩48,396 | ₩48,904 | +0.08% | 126.4만 |
|---|
| 2026.01.09 | ₩48,610 | ₩49,466 | ₩48,543 | ₩48,864 | +0.52% | 154.2만 |
|---|
| 2026.01.08 | ₩47,955 | ₩49,252 | ₩47,407 | ₩48,543 | +1.23% | 390.3만 |
|---|
| 2026.01.07 | ₩49,306 | ₩49,306 | ₩47,808 | ₩47,955 | -2.74% | 176만 |
|---|
| 2026.01.06 | ₩49,560 | ₩49,814 | ₩48,624 | ₩49,306 | -0.51% | 145.6만 |
|---|
| 2026.01.05 | ₩52,823 | ₩53,063 | ₩48,075 | ₩49,426 | -6.43% | 431.5만 |
|---|
| 2026.01.02 | ₩51,659 | ₩52,555 | ₩51,031 | ₩51,860 | +0.39% | 190.4만 |
|---|
| 2025.12.31 | ₩52,234 | ₩52,314 | ₩51,459 | ₩51,659 | -1.10% | 135.2만 |
|---|
| 2025.12.30 | ₩51,699 | ₩52,395 | ₩51,567 | ₩52,127 | +0.83% | 118만 |
|---|
| 2025.12.29 | ₩51,084 | ₩51,672 | ₩50,992 | ₩51,338 | +0.50% | 115.5만 |
|---|
| 2025.12.26 | ₩51,311 | ₩51,352 | ₩50,442 | ₩50,964 | -0.68% | 94.6만 |
|---|
| 2025.12.24 | ₩51,365 | ₩51,693 | ₩50,924 | ₩51,352 | -0.03% | 145.6만 |
|---|
| 2025.12.23 | ₩51,566 | ₩51,652 | ₩50,990 | ₩51,245 | -0.62% | 118.9만 |
|---|
| 2025.12.22 | ₩51,418 | ₩52,167 | ₩51,285 | ₩51,432 | +0.03% | 176.3만 |
|---|
| 2025.12.19 | ₩51,418 | ₩52,153 | ₩50,415 | ₩50,696 | -1.40% | 488.2만 |
|---|
| 2025.12.18 | ₩52,221 | ₩52,722 | ₩50,817 | ₩51,124 | -2.10% | 170.8만 |
|---|
| 2025.12.17 | ₩52,221 | ₩52,809 | ₩51,860 | ₩52,341 | +0.23% | 166만 |
|---|
| 2025.12.16 | ₩52,194 | ₩52,408 | ₩50,482 | ₩52,007 | -0.36% | 249만 |
|---|
| 2025.12.15 | ₩53,946 | ₩54,244 | ₩51,519 | ₩52,729 | -2.26% | 191.1만 |
|---|
| 2025.12.12 | ₩54,641 | ₩54,728 | ₩53,652 | ₩53,946 | -1.27% | 135만 |
|---|
| 2025.12.11 | ₩53,879 | ₩54,788 | ₩53,705 | ₩54,360 | +0.89% | 129.2만 |
|---|
| 2025.12.10 | ₩53,839 | ₩54,842 | ₩53,157 | ₩54,534 | +1.29% | 137.7만 |
|---|
| 2025.12.09 | ₩53,371 | ₩54,187 | ₩53,264 | ₩53,959 | +1.10% | 153.5만 |
|---|
| 2025.12.08 | ₩53,678 | ₩54,824 | ₩53,341 | ₩53,531 | -0.27% | 176.7만 |
|---|
| 2025.12.05 | ₩53,571 | ₩55,658 | ₩53,558 | ₩54,360 | +1.47% | 269.2만 |
|---|
| 2025.12.04 | ₩53,197 | ₩54,133 | ₩53,197 | ₩53,518 | +0.60% | 162.7만 |
|---|
| 2025.12.03 | ₩51,124 | ₩53,384 | ₩51,011 | ₩53,210 | +4.08% | 175.6만 |
|---|
| 2025.12.02 | ₩51,004 | ₩51,124 | ₩50,255 | ₩50,509 | -0.97% | 162.7만 |
|---|
| 2025.12.01 | ₩49,051 | ₩51,218 | ₩49,038 | ₩50,857 | +3.68% | 192만 |
|---|
| 2025.11.28 | ₩48,356 | ₩49,145 | ₩48,155 | ₩48,851 | +1.02% | 49.8만 |
|---|
| 2025.11.26 | ₩48,476 | ₩48,998 | ₩48,142 | ₩48,209 | -0.55% | 136.1만 |
|---|
| 2025.11.25 | ₩47,875 | ₩48,771 | ₩47,159 | ₩48,369 | +1.03% | 220.6만 |
|---|
| 2025.11.24 | ₩48,129 | ₩48,670 | ₩47,514 | ₩48,517 | +0.81% | 123.6만 |
|---|
| 2025.11.21 | ₩47,808 | ₩48,483 | ₩46,939 | ₩48,129 | +0.67% | 174.7만 |
|---|
| 2025.11.20 | ₩48,931 | ₩49,907 | ₩47,895 | ₩47,928 | -2.05% | 143.1만 |
|---|
| 2025.11.19 | ₩47,794 | ₩48,851 | ₩47,366 | ₩48,677 | +1.85% | 156만 |
|---|
| 2025.11.18 | ₩48,664 | ₩49,346 | ₩48,236 | ₩48,797 | +0.27% | 171.3만 |
|---|
| 2025.11.17 | ₩50,817 | ₩50,910 | ₩48,851 | ₩48,958 | -3.66% | 133.3만 |
|---|
| 2025.11.14 | ₩49,332 | ₩50,817 | ₩48,918 | ₩50,750 | +2.87% | 113.7만 |
|---|
| 2025.11.13 | ₩49,693 | ₩50,924 | ₩49,425 | ₩49,667 | -0.05% | 119.1만 |
|---|
| 2025.11.12 | ₩51,485 | ₩51,485 | ₩50,014 | ₩50,469 | -1.97% | 109.6만 |
|---|
| 2025.11.11 | ₩50,763 | ₩52,522 | ₩50,649 | ₩51,499 | +1.45% | 149.9만 |
|---|
| 2025.11.10 | ₩50,616 | ₩50,643 | ₩49,814 | ₩50,429 | -0.37% | 143.2만 |
|---|
| 2025.11.07 | ₩49,292 | ₩50,670 | ₩48,824 | ₩50,215 | +1.87% | 122.1만 |
|---|
| 2025.11.06 | ₩48,664 | ₩50,175 | ₩48,583 | ₩49,292 | +1.29% | 184.7만 |
|---|
| 2025.11.05 | ₩49,118 | ₩49,894 | ₩48,570 | ₩48,891 | -0.46% | 147.9만 |
|---|
| 2025.11.04 | ₩49,693 | ₩50,028 | ₩48,289 | ₩49,078 | -1.24% | 272.5만 |
|---|
| 2025.11.03 | ₩49,881 | ₩50,683 | ₩49,479 | ₩50,576 | +1.39% | 133.7만 |
|---|
| 2025.10.31 | ₩50,148 | ₩50,389 | ₩49,680 | ₩50,228 | +0.16% | 122.4만 |
|---|
| 2025.10.30 | ₩49,573 | ₩50,175 | ₩49,118 | ₩49,814 | +0.49% | 106.3만 |
|---|
| 2025.10.29 | ₩48,503 | ₩49,867 | ₩48,503 | ₩49,640 | +2.34% | 168.9만 |
|---|
| 2025.10.28 | ₩49,586 | ₩49,653 | ₩48,637 | ₩48,677 | -1.83% | 114.6만 |
|---|
| 2025.10.27 | ₩50,295 | ₩50,670 | ₩49,479 | ₩49,720 | -1.14% | 127.7만 |
|---|
| 2025.10.24 | ₩50,884 | ₩51,158 | ₩49,780 | ₩49,827 | -2.08% | 113.2만 |
|---|
| 2025.10.23 | ₩50,990 | ₩51,278 | ₩50,228 | ₩50,830 | -0.31% | 195.2만 |
|---|
| 2025.10.22 | ₩49,974 | ₩50,790 | ₩49,372 | ₩50,135 | +0.32% | 179.2만 |
|---|
| 2025.10.21 | ₩49,051 | ₩49,921 | ₩48,811 | ₩49,774 | +1.47% | 113.2만 |
|---|
| 2025.10.20 | ₩48,690 | ₩49,814 | ₩48,677 | ₩49,132 | +0.91% | 147만 |
|---|
| 2025.10.17 | ₩48,557 | ₩48,958 | ₩47,674 | ₩48,610 | +0.11% | 141.7만 |
|---|
| 2025.10.16 | ₩49,453 | ₩49,814 | ₩48,122 | ₩48,436 | -2.06% | 155.6만 |
|---|
| 2025.10.15 | ₩49,132 | ₩49,812 | ₩48,557 | ₩49,225 | +0.19% | 141.2만 |
|---|
| 2025.10.14 | ₩48,717 | ₩49,319 | ₩48,490 | ₩48,931 | +0.44% | 117.7만 |
|---|
| 2025.10.13 | ₩49,359 | ₩49,974 | ₩48,824 | ₩49,626 | +0.54% | 119.2만 |
|---|
| 2025.10.10 | ₩50,121 | ₩50,710 | ₩48,784 | ₩48,931 | -2.37% | 196.8만 |
|---|