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 | ₩57,057 | ₩58,208 | ₩56,852 | ₩57,539 | +0.84% | 179.1만 |
| 2026.10.08 | ₩55,866 | ₩57,251 | ₩55,732 | ₩57,057 | +2.13% | 281.6만 |
| 2026.10.07 | ₩55,866 | ₩56,281 | ₩54,206 | ₩54,969 | -1.61% | 235.1만 |
| 2026.10.06 | ₩54,608 | ₩56,013 | ₩54,340 | ₩55,665 | +1.94% | 283.8만 |
| 2026.10.05 | ₩54,394 | ₩55,491 | ₩53,765 | ₩54,702 | +0.57% | 220만 |
| 2026.10.02 | ₩53,832 | ₩54,795 | ₩53,832 | ₩54,394 | +1.04% | 190.6만 |
| 2026.10.01 | ₩53,444 | ₩54,542 | ₩53,229 | ₩54,461 | +1.90% | 218.5만 |
| 2026.09.30 | ₩53,872 | ₩54,280 | ₩53,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,390 |
| -0.89% |
| 254.7만 |
| 2026.09.29 | ₩53,845 | ₩54,186 | ₩53,397 | ₩53,644 | -0.37% | 127.9만 |
|---|
| 2026.09.28 | ₩55,264 | ₩55,264 | ₩54,247 | ₩54,247 | -1.84% | 157.5만 |
|---|
| 2026.09.25 | ₩55,036 | ₩55,458 | ₩54,755 | ₩54,782 | -0.46% | 224.2만 |
|---|
| 2026.09.24 | ₩55,197 | ₩56,535 | ₩55,076 | ₩55,732 | +0.97% | 335.4만 |
|---|
| 2026.09.23 | ₩55,357 | ₩56,067 | ₩54,648 | ₩54,782 | -1.04% | 154.6만 |
|---|
| 2026.09.22 | ₩55,090 | ₩55,916 | ₩54,441 | ₩54,568 | -0.95% | 229.6만 |
|---|
| 2026.09.21 | ₩56,214 | ₩56,422 | ₩55,324 | ₩55,839 | -0.67% | 171.8만 |
|---|
| 2026.09.18 | ₩57,285 | ₩57,840 | ₩56,522 | ₩56,575 | -1.24% | 586.1만 |
|---|
| 2026.09.17 | ₩57,593 | ₩58,422 | ₩57,399 | ₩57,459 | -0.23% | 223.5만 |
|---|
| 2026.09.16 | ₩60,878 | ₩60,878 | ₩56,776 | ₩57,807 | -5.05% | 288.7만 |
|---|
| 2026.09.15 | ₩60,216 | ₩61,755 | ₩59,995 | ₩61,514 | +2.16% | 129.9만 |
|---|
| 2026.09.14 | ₩60,791 | ₩61,193 | ₩59,614 | ₩59,748 | -1.72% | 183.7만 |
|---|
| 2026.09.11 | ₩59,935 | ₩60,229 | ₩59,386 | ₩59,841 | -0.16% | 89.1만 |
|---|
| 2026.09.10 | ₩61,474 | ₩61,568 | ₩59,520 | ₩60,015 | -2.37% | 161.4만 |
|---|
| 2026.09.09 | ₩60,564 | ₩60,872 | ₩60,109 | ₩60,591 | +0.04% | 79.9만 |
|---|
| 2026.09.08 | ₩60,229 | ₩60,745 | ₩59,734 | ₩60,082 | -0.24% | 124.2만 |
|---|
| 2026.09.04 | ₩59,614 | ₩59,948 | ₩58,958 | ₩59,413 | -0.34% | 81.3만 |
|---|
| 2026.09.03 | ₩60,430 | ₩60,671 | ₩59,922 | ₩60,082 | -0.58% | 102.6만 |
|---|
| 2026.09.02 | ₩60,243 | ₩60,778 | ₩60,035 | ₩60,390 | +0.24% | 92만 |
|---|
| 2026.09.01 | ₩60,591 | ₩60,805 | ₩60,136 | ₩60,751 | +0.27% | 111.7만 |
|---|
| 2026.08.31 | ₩60,196 | ₩60,751 | ₩59,252 | ₩59,948 | -0.41% | 98.7만 |
|---|
| 2026.08.28 | ₩59,814 | ₩60,216 | ₩59,038 | ₩59,132 | -1.14% | 120만 |
|---|
| 2026.08.27 | ₩59,226 | ₩60,082 | ₩58,704 | ₩59,788 | +0.95% | 136만 |
|---|
| 2026.08.26 | ₩58,784 | ₩59,828 | ₩58,623 | ₩59,199 | +0.71% | 121.8만 |
|---|
| 2026.08.25 | ₩59,185 | ₩59,821 | ₩58,878 | ₩58,985 | -0.34% | 113.5만 |
|---|
| 2026.08.24 | ₩60,096 | ₩60,497 | ₩59,406 | ₩59,841 | -0.42% | 138.5만 |
|---|
| 2026.08.21 | ₩60,283 | ₩60,845 | ₩59,734 | ₩60,591 | +0.51% | 198.2만 |
|---|
| 2026.08.20 | ₩59,507 | ₩60,631 | ₩59,473 | ₩60,270 | +1.28% | 204.6만 |
|---|
| 2026.08.19 | ₩58,543 | ₩59,373 | ₩58,289 | ₩58,730 | +0.32% | 180.2만 |
|---|
| 2026.08.18 | ₩57,981 | ₩58,443 | ₩57,646 | ₩58,315 | +0.58% | 180.7만 |
|---|
| 2026.08.17 | ₩56,656 | ₩57,693 | ₩56,428 | ₩57,619 | +1.70% | 119.7만 |
|---|
| 2026.08.14 | ₩55,398 | ₩57,044 | ₩55,398 | ₩56,602 | +2.17% | 110.7만 |
|---|
| 2026.08.13 | ₩55,518 | ₩55,719 | ₩54,688 | ₩55,237 | -0.51% | 151.1만 |
|---|
| 2026.08.12 | ₩57,352 | ₩57,539 | ₩56,348 | ₩56,522 | -1.45% | 193.9만 |
|---|
| 2026.08.11 | ₩56,669 | ₩57,546 | ₩56,174 | ₩57,392 | +1.28% | 126.5만 |
|---|
| 2026.08.10 | ₩55,558 | ₩56,843 | ₩55,545 | ₩56,709 | +2.07% | 179.9만 |
|---|
| 2026.08.07 | ₩55,023 | ₩55,545 | ₩54,541 | ₩54,635 | -0.71% | 152.2만 |
|---|
| 2026.08.06 | ₩56,468 | ₩56,535 | ₩55,210 | ₩55,424 | -1.85% | 193.7만 |
|---|
| 2026.08.05 | ₩56,977 | ₩57,285 | ₩55,364 | ₩55,451 | -2.68% | 226만 |
|---|
| 2026.08.04 | ₩57,726 | ₩57,726 | ₩56,335 | ₩56,669 | -1.83% | 345.4만 |
|---|
| 2026.08.03 | ₩57,981 | ₩58,797 | ₩57,432 | ₩58,476 | +0.85% | 160만 |
|---|
| 2026.07.31 | ₩58,262 | ₩59,841 | ₩58,195 | ₩59,707 | +2.48% | 139.1만 |
|---|
| 2026.07.30 | ₩57,834 | ₩58,182 | ₩57,031 | ₩58,168 | +0.58% | 137.9만 |
|---|
| 2026.07.29 | ₩57,619 | ₩58,155 | ₩57,465 | ₩57,793 | +0.30% | 147.1만 |
|---|
| 2026.07.28 | ₩57,606 | ₩57,874 | ₩56,261 | ₩56,268 | -2.32% | 180.8만 |
|---|
| 2026.07.27 | ₩59,333 | ₩59,761 | ₩57,519 | ₩57,606 | -2.91% | 141만 |
|---|
| 2026.07.24 | ₩60,417 | ₩61,006 | ₩60,015 | ₩60,403 | -0.02% | 140만 |
|---|
| 2026.07.23 | ₩61,554 | ₩61,568 | ₩60,276 | ₩60,417 | -1.85% | 123.8만 |
|---|
| 2026.07.22 | ₩60,377 | ₩60,956 | ₩60,203 | ₩60,591 | +0.35% | 101.8만 |
|---|
| 2026.07.21 | ₩59,560 | ₩60,055 | ₩59,159 | ₩60,042 | +0.81% | 102.9만 |
|---|
| 2026.07.20 | ₩59,159 | ₩60,203 | ₩58,783 | ₩59,373 | +0.36% | 138.9만 |
|---|
| 2026.07.17 | ₩59,507 | ₩59,888 | ₩58,717 | ₩59,400 | -0.18% | 150.2만 |
|---|
| 2026.07.16 | ₩57,981 | ₩59,172 | ₩57,981 | ₩58,971 | +1.71% | 183.6만 |
|---|
| 2026.07.15 | ₩58,008 | ₩58,195 | ₩57,178 | ₩57,981 | -0.05% | 154.5만 |
|---|
| 2026.07.14 | ₩58,476 | ₩58,637 | ₩57,031 | ₩57,552 | -1.58% | 107.6만 |
|---|
| 2026.07.13 | ₩57,097 | ₩58,322 | ₩57,031 | ₩57,834 | +1.29% | 125.5만 |
|---|
| 2026.07.10 | ₩56,053 | ₩56,288 | ₩55,558 | ₩56,254 | +0.36% | 94.8만 |
|---|
| 2026.07.09 | ₩57,097 | ₩57,318 | ₩55,705 | ₩55,772 | -2.32% | 164.3만 |
|---|
| 2026.07.08 | ₩56,977 | ₩57,606 | ₩55,719 | ₩57,539 | +0.99% | 259.5만 |
|---|
| 2026.07.07 | ₩54,421 | ₩55,772 | ₩54,421 | ₩55,705 | +2.36% | 213.2만 |
|---|
| 2026.07.06 | ₩53,939 | ₩54,976 | ₩53,765 | ₩54,180 | +0.45% | 199만 |
|---|
| 2026.07.02 | ₩55,511 | ₩55,552 | ₩54,012 | ₩54,541 | -1.75% | 207.2만 |
|---|
| 2026.07.01 | ₩56,816 | ₩57,312 | ₩55,050 | ₩55,170 | -2.90% | 194.2만 |
|---|
| 2026.06.30 | ₩56,763 | ₩57,298 | ₩56,609 | ₩56,749 | -0.02% | 209.5만 |
|---|
| 2026.06.29 | ₩56,830 | ₩57,338 | ₩56,241 | ₩56,763 | -0.12% | 240.1만 |
|---|
| 2026.06.26 | ₩57,914 | ₩58,811 | ₩56,843 | ₩56,977 | -1.62% | 275.9만 |
|---|
| 2026.06.25 | ₩57,539 | ₩58,663 | ₩57,365 | ₩58,289 | +1.30% | 200.1만 |
|---|
| 2026.06.24 | ₩57,673 | ₩58,476 | ₩57,392 | ₩57,981 | +0.53% | 182.5만 |
|---|
| 2026.06.23 | ₩57,847 | ₩59,065 | ₩57,834 | ₩58,463 | +1.06% | 157.4만 |
|---|
| 2026.06.22 | ₩57,726 | ₩58,690 | ₩57,673 | ₩58,302 | +1.00% | 168.2만 |
|---|
| 2026.06.18 | ₩57,874 | ₩58,074 | ₩56,977 | ₩57,834 | -0.07% | 463.2만 |
|---|
| 2026.06.17 | ₩58,074 | ₩58,864 | ₩57,767 | ₩58,034 | -0.07% | 195.8만 |
|---|
| 2026.06.16 | ₩57,445 | ₩58,503 | ₩57,432 | ₩58,168 | +1.26% | 198.1만 |
|---|
| 2026.06.15 | ₩57,820 | ₩58,944 | ₩57,245 | ₩58,476 | +1.13% | 171.5만 |
|---|
| 2026.06.12 | ₩58,182 | ₩60,283 | ₩58,128 | ₩59,400 | +2.09% | 149.7만 |
|---|
| 2026.06.11 | ₩60,624 | ₩60,644 | ₩58,396 | ₩58,489 | -3.52% | 245.5만 |
|---|
| 2026.06.10 | ₩60,443 | ₩61,300 | ₩59,895 | ₩59,935 | -0.84% | 253.3만 |
|---|
| 2026.06.09 | ₩61,514 | ₩61,866 | ₩59,948 | ₩60,390 | -1.83% | 197.3만 |
|---|
| 2026.06.08 | ₩61,554 | ₩62,585 | ₩61,334 | ₩61,648 | +0.15% | 179만 |
|---|
| 2026.06.05 | ₩61,876 | ₩62,197 | ₩60,805 | ₩60,845 | -1.67% | 167.2만 |
|---|
| 2026.06.04 | ₩62,438 | ₩62,746 | ₩61,896 | ₩62,063 | -0.60% | 146만 |
|---|
| 2026.06.03 | ₩61,782 | ₩63,007 | ₩61,648 | ₩62,746 | +1.56% | 159.7만 |
|---|
| 2026.06.02 | ₩60,832 | ₩61,956 | ₩60,604 | ₩61,595 | +1.25% | 144.4만 |
|---|
| 2026.06.01 | ₩62,023 | ₩62,438 | ₩60,939 | ₩61,046 | -1.58% | 203.8만 |
|---|
| 2026.05.29 | ₩60,029 | ₩61,554 | ₩59,844 | ₩60,899 | +1.45% | 304.8만 |
|---|
| 2026.05.28 | ₩60,443 | ₩60,899 | ₩59,801 | ₩60,229 | -0.35% | 127.9만 |
|---|
| 2026.05.27 | ₩60,243 | ₩60,631 | ₩59,855 | ₩60,029 | -0.36% | 134.5만 |
|---|
| 2026.05.26 | ₩62,237 | ₩62,987 | ₩60,912 | ₩61,019 | -1.96% | 139만 |
|---|
| 2026.05.22 | ₩62,987 | ₩63,455 | ₩62,304 | ₩62,759 | -0.36% | 167.2만 |
|---|
| 2026.05.21 | ₩64,767 | ₩64,887 | ₩62,652 | ₩62,839 | -2.98% | 136.8만 |
|---|
| 2026.05.20 | ₩64,914 | ₩65,943 | ₩63,127 | ₩63,843 | -1.65% | 209만 |
|---|
| 2026.05.19 | ₩65,744 | ₩66,172 | ₩65,155 | ₩65,235 | -0.77% | 132.7만 |
|---|
| 2026.05.18 | ₩65,583 | ₩66,185 | ₩64,673 | ₩65,744 | +0.24% | 111.5만 |
|---|
| 2026.05.15 | ₩64,392 | ₩65,590 | ₩63,990 | ₩65,556 | +1.81% | 141.3만 |
|---|
| 2026.05.14 | ₩63,843 | ₩64,512 | ₩63,636 | ₩63,823 | -0.03% | 126.4만 |
|---|
| 2026.05.13 | ₩64,365 | ₩65,041 | ₩63,816 | ₩64,726 | +0.56% | 133.6만 |
|---|
| 2026.05.12 | ₩64,030 | ₩64,820 | ₩63,502 | ₩64,352 | +0.50% | 143.5만 |
|---|
| 2026.05.11 | ₩63,495 | ₩63,856 | ₩62,639 | ₩63,589 | +0.15% | 113.6만 |
|---|
| 2026.05.08 | ₩62,839 | ₩63,120 | ₩61,969 | ₩62,625 | -0.34% | 89.1만 |
|---|
| 2026.05.07 | ₩63,575 | ₩63,575 | ₩61,675 | ₩62,879 | -1.09% | 165.1만 |
|---|
| 2026.05.06 | ₩64,860 | ₩66,333 | ₩63,330 | ₩63,830 | -1.59% | 285.5만 |
|---|
| 2026.05.05 | ₩68,434 | ₩68,434 | ₩66,052 | ₩66,881 | -2.27% | 269.9만 |
|---|
| 2026.05.04 | ₩66,922 | ₩68,407 | ₩66,627 | ₩68,193 | +1.90% | 159.4만 |
|---|
| 2026.05.01 | ₩65,971 | ₩66,848 | ₩64,847 | ₩66,788 | +1.24% | 158.4만 |
|---|
| 2026.04.30 | ₩64,740 | ₩66,326 | ₩64,593 | ₩66,092 | +2.09% | 135.6만 |
|---|
| 2026.04.29 | ₩64,619 | ₩65,677 | ₩64,378 | ₩65,422 | +1.24% | 128.9만 |
|---|
| 2026.04.28 | ₩65,061 | ₩65,222 | ₩63,843 | ₩64,030 | -1.58% | 116.2만 |
|---|
| 2026.04.27 | ₩64,178 | ₩64,847 | ₩63,749 | ₩63,977 | -0.31% | 94.1만 |
|---|
| 2026.04.24 | ₩63,709 | ₩64,111 | ₩62,987 | ₩63,669 | -0.06% | 136.7만 |
|---|
| 2026.04.23 | ₩63,776 | ₩64,271 | ₩63,314 | ₩63,910 | +0.21% | 147.3만 |
|---|
| 2026.04.22 | ₩62,966 | ₩63,843 | ₩62,966 | ₩63,790 | +1.31% | 146.4만 |
|---|
| 2026.04.21 | ₩62,558 | ₩63,281 | ₩62,050 | ₩62,920 | +0.58% | 126.7만 |
|---|
| 2026.04.20 | ₩61,708 | ₩62,378 | ₩60,765 | ₩62,163 | +0.74% | 167.4만 |
|---|
| 2026.04.17 | ₩60,551 | ₩61,273 | ₩58,958 | ₩60,765 | +0.35% | 319.2만 |
|---|
| 2026.04.16 | ₩62,344 | ₩63,535 | ₩62,344 | ₩63,241 | +1.44% | 203.8만 |
|---|
| 2026.04.15 | ₩60,283 | ₩62,491 | ₩60,082 | ₩62,237 | +3.24% | 183.2만 |
|---|
| 2026.04.14 | ₩60,671 | ₩60,738 | ₩59,616 | ₩60,310 | -0.60% | 140.1만 |
|---|
| 2026.04.13 | ₩61,434 | ₩62,210 | ₩60,537 | ₩61,073 | -0.59% | 146.5만 |
|---|
| 2026.04.10 | ₩59,962 | ₩60,604 | ₩59,627 | ₩60,390 | +0.71% | 116.7만 |
|---|
| 2026.04.09 | ₩61,059 | ₩61,715 | ₩59,855 | ₩59,988 | -1.75% | 172.9만 |
|---|
| 2026.04.08 | ₩59,694 | ₩61,380 | ₩59,453 | ₩61,059 | +2.29% | 250.9만 |
|---|
| 2026.04.07 | ₩62,076 | ₩63,241 | ₩62,050 | ₩62,853 | +1.25% | 136.5만 |
|---|
| 2026.04.06 | ₩61,969 | ₩62,404 | ₩61,554 | ₩61,983 | +0.02% | 121.1만 |
|---|
| 2026.04.02 | ₩61,769 | ₩62,799 | ₩61,581 | ₩62,197 | +0.69% | 230만 |
|---|
| 2026.04.01 | ₩61,835 | ₩62,746 | ₩60,205 | ₩60,765 | -1.73% | 373.4만 |
|---|
| 2026.03.31 | ₩62,652 | ₩64,096 | ₩62,009 | ₩62,893 | +0.38% | 359만 |
|---|
| 2026.03.30 | ₩64,599 | ₩64,753 | ₩62,183 | ₩62,518 | -3.22% | 229.7만 |
|---|
| 2026.03.27 | ₩64,231 | ₩64,773 | ₩63,749 | ₩64,044 | -0.29% | 303.8만 |
|---|
| 2026.03.26 | ₩63,790 | ₩64,472 | ₩63,696 | ₩64,004 | +0.34% | 179.1만 |
|---|
| 2026.03.25 | ₩63,388 | ₩64,111 | ₩63,281 | ₩63,522 | +0.21% | 130.7만 |
|---|
| 2026.03.24 | ₩63,361 | ₩64,730 | ₩63,341 | ₩63,950 | +0.93% | 252만 |
|---|
| 2026.03.23 | ₩62,679 | ₩64,365 | ₩62,170 | ₩63,361 | +1.09% | 345.9만 |
|---|
| 2026.03.20 | ₩64,164 | ₩65,690 | ₩63,602 | ₩64,365 | +0.31% | 877.5만 |
|---|
| 2026.03.19 | ₩63,335 | ₩64,191 | ₩63,000 | ₩63,335 | 0.00% | 408.3만 |
|---|
| 2026.03.18 | ₩61,795 | ₩63,575 | ₩61,748 | ₩63,094 | +2.10% | 402.9만 |
|---|
| 2026.03.17 | ₩60,658 | ₩62,023 | ₩60,410 | ₩61,835 | +1.94% | 442.7만 |
|---|
| 2026.03.16 | ₩59,574 | ₩60,617 | ₩59,065 | ₩60,096 | +0.88% | 430.4만 |
|---|
| 2026.03.13 | ₩58,931 | ₩59,667 | ₩58,757 | ₩59,226 | +0.50% | 266.3만 |
|---|
| 2026.03.12 | ₩58,891 | ₩59,922 | ₩58,704 | ₩59,159 | +0.45% | 366.9만 |
|---|
| 2026.03.11 | ₩57,767 | ₩58,770 | ₩57,613 | ₩58,637 | +1.51% | 384.1만 |
|---|
| 2026.03.10 | ₩58,556 | ₩59,313 | ₩57,526 | ₩57,646 | -1.55% | 387.6만 |
|---|
| 2026.03.09 | ₩59,212 | ₩59,359 | ₩57,860 | ₩59,078 | -0.23% | 486만 |
|---|
| 2026.03.06 | ₩58,985 | ₩59,493 | ₩58,335 | ₩59,025 | +0.07% | 483.6만 |
|---|
| 2026.03.05 | ₩59,105 | ₩59,507 | ₩58,195 | ₩58,422 | -1.15% | 707.3만 |
|---|
| 2026.03.04 | ₩59,741 | ₩60,484 | ₩59,001 | ₩59,761 | +0.03% | 893.4만 |
|---|
| 2026.03.03 | ₩61,434 | ₩61,521 | ₩59,359 | ₩59,935 | -2.44% | 1480.5만 |
|---|
| 2026.03.02 | ₩63,816 | ₩64,245 | ₩62,237 | ₩63,696 | -0.19% | 357만 |
|---|
| 2026.02.27 | ₩62,973 | ₩64,030 | ₩61,769 | ₩62,291 | -1.08% | 407만 |
|---|
| 2026.02.26 | ₩59,640 | ₩62,398 | ₩59,105 | ₩62,170 | +4.24% | 357만 |
|---|
| 2026.02.25 | ₩61,327 | ₩61,501 | ₩59,386 | ₩60,296 | -1.68% | 281.5만 |
|---|
| 2026.02.24 | ₩61,916 | ₩62,157 | ₩59,908 | ₩60,885 | -1.66% | 514.2만 |
|---|
| 2026.02.23 | ₩61,220 | ₩61,608 | ₩59,868 | ₩60,176 | -1.71% | 425.7만 |
|---|
| 2026.02.20 | ₩60,263 | ₩61,313 | ₩59,480 | ₩61,086 | +1.37% | 590.3만 |
|---|
| 2026.02.19 | ₩60,417 | ₩60,992 | ₩59,908 | ₩60,350 | -0.11% | 377.3만 |
|---|
| 2026.02.18 | ₩59,426 | ₩60,256 | ₩59,118 | ₩59,707 | +0.47% | 144만 |
|---|
| 2026.02.17 | ₩59,292 | ₩59,895 | ₩57,994 | ₩58,891 | -0.68% | 184.1만 |
|---|
| 2026.02.13 | ₩58,623 | ₩59,493 | ₩58,463 | ₩59,226 | +1.03% | 185.5만 |
|---|
| 2026.02.12 | ₩58,516 | ₩58,891 | ₩57,459 | ₩58,530 | +0.02% | 220.2만 |
|---|
| 2026.02.11 | ₩58,329 | ₩59,199 | ₩57,981 | ₩58,690 | +0.62% | 346.3만 |
|---|
| 2026.02.10 | ₩58,262 | ₩58,413 | ₩57,031 | ₩57,847 | -0.71% | 225.6만 |
|---|
| 2026.02.09 | ₩57,646 | ₩58,489 | ₩57,124 | ₩58,289 | +1.11% | 227.6만 |
|---|
| 2026.02.06 | ₩56,883 | ₩58,088 | ₩56,870 | ₩57,405 | +0.92% | 211.7만 |
|---|
| 2026.02.05 | ₩56,522 | ₩56,970 | ₩55,398 | ₩56,468 | -0.09% | 208.3만 |
|---|
| 2026.02.04 | ₩56,509 | ₩57,271 | ₩56,281 | ₩57,004 | +0.88% | 215.6만 |
|---|
| 2026.02.03 | ₩54,983 | ₩56,689 | ₩54,963 | ₩56,053 | +1.95% | 279.4만 |
|---|
| 2026.02.02 | ₩55,304 | ₩55,987 | ₩54,073 | ₩55,036 | -0.48% | 292.3만 |
|---|
| 2026.01.30 | ₩56,790 | ₩57,002 | ₩55,578 | ₩56,669 | -0.21% | 307.9만 |
|---|
| 2026.01.29 | ₩56,616 | ₩57,552 | ₩55,819 | ₩56,201 | -0.73% | 463.3만 |
|---|
| 2026.01.28 | ₩54,380 | ₩55,237 | ₩54,313 | ₩55,170 | +1.45% | 282.4만 |
|---|
| 2026.01.27 | ₩53,149 | ₩54,113 | ₩53,055 | ₩53,939 | +1.49% | 180.8만 |
|---|
| 2026.01.26 | ₩53,537 | ₩53,564 | ₩51,944 | ₩52,935 | -1.13% | 173.2만 |
|---|
| 2026.01.23 | ₩53,042 | ₩53,591 | ₩52,748 | ₩53,042 | 0.00% | 152.3만 |
|---|
| 2026.01.22 | ₩52,118 | ₩53,055 | ₩51,958 | ₩52,574 | +0.87% | 233.9만 |
|---|
| 2026.01.21 | ₩50,499 | ₩52,560 | ₩50,439 | ₩52,379 | +3.72% | 307.6만 |
|---|
| 2026.01.20 | ₩49,897 | ₩50,037 | ₩49,013 | ₩49,897 | 0.00% | 173.2만 |
|---|
| 2026.01.16 | ₩50,205 | ₩50,459 | ₩48,960 | ₩49,442 | -1.52% | 166.8만 |
|---|
| 2026.01.15 | ₩50,258 | ₩50,432 | ₩49,321 | ₩49,950 | -0.61% | 193.5만 |
|---|
| 2026.01.14 | ₩50,713 | ₩52,085 | ₩50,499 | ₩50,767 | +0.11% | 206.4만 |
|---|
| 2026.01.13 | ₩48,946 | ₩50,535 | ₩48,786 | ₩50,365 | +2.90% | 194.9만 |
|---|
| 2026.01.12 | ₩48,906 | ₩49,254 | ₩48,438 | ₩48,946 | +0.08% | 126.4만 |
|---|
| 2026.01.09 | ₩48,652 | ₩49,509 | ₩48,585 | ₩48,906 | +0.52% | 154.2만 |
|---|
| 2026.01.08 | ₩47,996 | ₩49,294 | ₩47,447 | ₩48,585 | +1.23% | 390.3만 |
|---|
| 2026.01.07 | ₩49,348 | ₩49,348 | ₩47,849 | ₩47,996 | -2.74% | 176만 |
|---|
| 2026.01.06 | ₩49,602 | ₩49,857 | ₩48,665 | ₩49,348 | -0.51% | 145.6만 |
|---|
| 2026.01.05 | ₩52,868 | ₩53,109 | ₩48,117 | ₩49,468 | -6.43% | 431.5만 |
|---|
| 2026.01.02 | ₩51,704 | ₩52,600 | ₩51,074 | ₩51,904 | +0.39% | 190.4만 |
|---|
| 2025.12.31 | ₩52,279 | ₩52,359 | ₩51,503 | ₩51,704 | -1.10% | 135.2만 |
|---|
| 2025.12.30 | ₩51,744 | ₩52,440 | ₩51,611 | ₩52,172 | +0.83% | 118만 |
|---|
| 2025.12.29 | ₩51,128 | ₩51,717 | ₩51,036 | ₩51,382 | +0.50% | 115.5만 |
|---|
| 2025.12.26 | ₩51,356 | ₩51,396 | ₩50,486 | ₩51,008 | -0.68% | 94.6만 |
|---|
| 2025.12.24 | ₩51,409 | ₩51,737 | ₩50,967 | ₩51,396 | -0.03% | 145.6만 |
|---|
| 2025.12.23 | ₩51,610 | ₩51,697 | ₩51,034 | ₩51,289 | -0.62% | 118.9만 |
|---|
| 2025.12.22 | ₩51,463 | ₩52,212 | ₩51,329 | ₩51,476 | +0.03% | 176.3만 |
|---|
| 2025.12.19 | ₩51,463 | ₩52,197 | ₩50,459 | ₩50,740 | -1.40% | 488.2만 |
|---|
| 2025.12.18 | ₩52,266 | ₩52,768 | ₩50,860 | ₩51,168 | -2.10% | 170.8만 |
|---|
| 2025.12.17 | ₩52,266 | ₩52,855 | ₩51,904 | ₩52,386 | +0.23% | 166만 |
|---|
| 2025.12.16 | ₩52,239 | ₩52,453 | ₩50,526 | ₩52,052 | -0.36% | 249만 |
|---|
| 2025.12.15 | ₩53,992 | ₩54,291 | ₩51,563 | ₩52,774 | -2.26% | 191.1만 |
|---|
| 2025.12.12 | ₩54,688 | ₩54,775 | ₩53,698 | ₩53,992 | -1.27% | 135만 |
|---|
| 2025.12.11 | ₩53,925 | ₩54,835 | ₩53,751 | ₩54,407 | +0.89% | 129.2만 |
|---|
| 2025.12.10 | ₩53,885 | ₩54,889 | ₩53,203 | ₩54,581 | +1.29% | 137.7만 |
|---|
| 2025.12.09 | ₩53,417 | ₩54,233 | ₩53,310 | ₩54,006 | +1.10% | 153.5만 |
|---|
| 2025.12.08 | ₩53,725 | ₩54,872 | ₩53,387 | ₩53,577 | -0.27% | 176.7만 |
|---|
| 2025.12.05 | ₩53,618 | ₩55,705 | ₩53,604 | ₩54,407 | +1.47% | 269.2만 |
|---|
| 2025.12.04 | ₩53,243 | ₩54,180 | ₩53,243 | ₩53,564 | +0.60% | 162.7만 |
|---|
| 2025.12.03 | ₩51,168 | ₩53,430 | ₩51,054 | ₩53,256 | +4.08% | 175.6만 |
|---|
| 2025.12.02 | ₩51,048 | ₩51,168 | ₩50,298 | ₩50,553 | -0.97% | 162.7만 |
|---|
| 2025.12.01 | ₩49,094 | ₩51,262 | ₩49,080 | ₩50,900 | +3.68% | 192만 |
|---|
| 2025.11.28 | ₩48,398 | ₩49,187 | ₩48,197 | ₩48,893 | +1.02% | 49.8만 |
|---|
| 2025.11.26 | ₩48,518 | ₩49,040 | ₩48,183 | ₩48,250 | -0.55% | 136.1만 |
|---|
| 2025.11.25 | ₩47,916 | ₩48,813 | ₩47,200 | ₩48,411 | +1.03% | 220.6만 |
|---|
| 2025.11.24 | ₩48,170 | ₩48,712 | ₩47,554 | ₩48,558 | +0.81% | 123.6만 |
|---|
| 2025.11.21 | ₩47,849 | ₩48,525 | ₩46,979 | ₩48,170 | +0.67% | 174.7만 |
|---|
| 2025.11.20 | ₩48,973 | ₩49,950 | ₩47,936 | ₩47,969 | -2.05% | 143.1만 |
|---|
| 2025.11.19 | ₩47,835 | ₩48,893 | ₩47,407 | ₩48,719 | +1.85% | 156만 |
|---|
| 2025.11.18 | ₩48,705 | ₩49,388 | ₩48,277 | ₩48,839 | +0.27% | 171.3만 |
|---|
| 2025.11.17 | ₩50,860 | ₩50,954 | ₩48,893 | ₩49,000 | -3.66% | 133.3만 |
|---|
| 2025.11.14 | ₩49,375 | ₩50,860 | ₩48,960 | ₩50,793 | +2.87% | 113.7만 |
|---|
| 2025.11.13 | ₩49,736 | ₩50,967 | ₩49,467 | ₩49,709 | -0.05% | 119.1만 |
|---|
| 2025.11.12 | ₩51,530 | ₩51,530 | ₩50,057 | ₩50,512 | -1.97% | 109.6만 |
|---|
| 2025.11.11 | ₩50,807 | ₩52,567 | ₩50,693 | ₩51,543 | +1.45% | 149.9만 |
|---|
| 2025.11.10 | ₩50,660 | ₩50,686 | ₩49,857 | ₩50,472 | -0.37% | 143.2만 |
|---|
| 2025.11.07 | ₩49,335 | ₩50,713 | ₩48,866 | ₩50,258 | +1.87% | 122.1만 |
|---|
| 2025.11.06 | ₩48,705 | ₩50,218 | ₩48,625 | ₩49,335 | +1.29% | 184.7만 |
|---|
| 2025.11.05 | ₩49,161 | ₩49,937 | ₩48,612 | ₩48,933 | -0.46% | 147.9만 |
|---|
| 2025.11.04 | ₩49,736 | ₩50,071 | ₩48,331 | ₩49,120 | -1.24% | 272.5만 |
|---|
| 2025.11.03 | ₩49,923 | ₩50,726 | ₩49,522 | ₩50,619 | +1.39% | 133.7만 |
|---|
| 2025.10.31 | ₩50,191 | ₩50,432 | ₩49,723 | ₩50,271 | +0.16% | 122.4만 |
|---|
| 2025.10.30 | ₩49,616 | ₩50,218 | ₩49,161 | ₩49,857 | +0.49% | 106.3만 |
|---|
| 2025.10.29 | ₩48,545 | ₩49,910 | ₩48,545 | ₩49,683 | +2.34% | 168.9만 |
|---|
| 2025.10.28 | ₩49,629 | ₩49,696 | ₩48,679 | ₩48,719 | -1.83% | 114.6만 |
|---|
| 2025.10.27 | ₩50,338 | ₩50,713 | ₩49,522 | ₩49,763 | -1.14% | 127.7만 |
|---|
| 2025.10.24 | ₩50,927 | ₩51,202 | ₩49,823 | ₩49,870 | -2.08% | 113.2만 |
|---|
| 2025.10.23 | ₩51,034 | ₩51,322 | ₩50,271 | ₩50,874 | -0.31% | 195.2만 |
|---|
| 2025.10.22 | ₩50,017 | ₩50,834 | ₩49,415 | ₩50,178 | +0.32% | 179.2만 |
|---|
| 2025.10.21 | ₩49,094 | ₩49,964 | ₩48,853 | ₩49,816 | +1.47% | 113.2만 |
|---|
| 2025.10.20 | ₩48,732 | ₩49,857 | ₩48,719 | ₩49,174 | +0.91% | 147만 |
|---|
| 2025.10.17 | ₩48,598 | ₩49,000 | ₩47,715 | ₩48,652 | +0.11% | 141.7만 |
|---|
| 2025.10.16 | ₩49,495 | ₩49,857 | ₩48,163 | ₩48,478 | -2.06% | 155.6만 |
|---|
| 2025.10.15 | ₩49,174 | ₩49,855 | ₩48,598 | ₩49,268 | +0.19% | 141.2만 |
|---|
| 2025.10.14 | ₩48,759 | ₩49,361 | ₩48,531 | ₩48,973 | +0.44% | 117.7만 |
|---|
| 2025.10.13 | ₩49,401 | ₩50,017 | ₩48,866 | ₩49,669 | +0.54% | 119.2만 |
|---|
| 2025.10.10 | ₩50,164 | ₩50,753 | ₩48,826 | ₩48,973 | -2.37% | 196.8만 |
|---|