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 | ₩56,897 | ₩58,045 | ₩56,693 | ₩57,378 | +0.84% | 179.1만 |
| 2026.10.08 | ₩55,710 | ₩57,091 | ₩55,576 | ₩56,897 | +2.13% | 281.6만 |
| 2026.10.07 | ₩55,710 | ₩56,123 | ₩54,055 | ₩54,815 | -1.61% | 235.1만 |
| 2026.10.06 | ₩54,455 | ₩55,856 | ₩54,188 | ₩55,509 | +1.94% | 283.8만 |
| 2026.10.05 | ₩54,241 | ₩55,336 | ₩53,614 | ₩54,548 | +0.57% | 220만 |
| 2026.10.02 | ₩53,681 | ₩54,642 | ₩53,681 | ₩54,241 | +1.04% | 190.6만 |
| 2026.10.01 | ₩53,294 | ₩54,390 | ₩53,080 | ₩54,308 | +1.90% | 218.5만 |
| 2026.09.30 | ₩53,721 | ₩54,128 | ₩53,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,240 |
| -0.89% |
| 254.7만 |
| 2026.09.29 | ₩53,694 | ₩54,035 | ₩53,247 | ₩53,494 | -0.37% | 127.9만 |
|---|
| 2026.09.28 | ₩55,109 | ₩55,109 | ₩54,095 | ₩54,095 | -1.84% | 157.5만 |
|---|
| 2026.09.25 | ₩54,882 | ₩55,302 | ₩54,602 | ₩54,628 | -0.46% | 224.2만 |
|---|
| 2026.09.24 | ₩55,042 | ₩56,377 | ₩54,922 | ₩55,576 | +0.97% | 335.4만 |
|---|
| 2026.09.23 | ₩55,202 | ₩55,910 | ₩54,495 | ₩54,628 | -1.04% | 154.6만 |
|---|
| 2026.09.22 | ₩54,935 | ₩55,759 | ₩54,288 | ₩54,415 | -0.95% | 229.6만 |
|---|
| 2026.09.21 | ₩56,057 | ₩56,263 | ₩55,169 | ₩55,683 | -0.67% | 171.8만 |
|---|
| 2026.09.18 | ₩57,124 | ₩57,678 | ₩56,364 | ₩56,417 | -1.24% | 586.1만 |
|---|
| 2026.09.17 | ₩57,431 | ₩58,259 | ₩57,238 | ₩57,298 | -0.23% | 223.5만 |
|---|
| 2026.09.16 | ₩60,708 | ₩60,708 | ₩56,617 | ₩57,645 | -5.05% | 288.7만 |
|---|
| 2026.09.15 | ₩60,047 | ₩61,582 | ₩59,827 | ₩61,342 | +2.16% | 129.9만 |
|---|
| 2026.09.14 | ₩60,621 | ₩61,022 | ₩59,447 | ₩59,580 | -1.72% | 183.7만 |
|---|
| 2026.09.11 | ₩59,767 | ₩60,061 | ₩59,220 | ₩59,674 | -0.16% | 89.1만 |
|---|
| 2026.09.10 | ₩61,302 | ₩61,395 | ₩59,353 | ₩59,847 | -2.37% | 161.4만 |
|---|
| 2026.09.09 | ₩60,394 | ₩60,701 | ₩59,940 | ₩60,421 | +0.04% | 79.9만 |
|---|
| 2026.09.08 | ₩60,061 | ₩60,574 | ₩59,567 | ₩59,914 | -0.24% | 124.2만 |
|---|
| 2026.09.04 | ₩59,447 | ₩59,780 | ₩58,793 | ₩59,246 | -0.34% | 81.3만 |
|---|
| 2026.09.03 | ₩60,261 | ₩60,501 | ₩59,754 | ₩59,914 | -0.58% | 102.6만 |
|---|
| 2026.09.02 | ₩60,074 | ₩60,608 | ₩59,867 | ₩60,221 | +0.24% | 92만 |
|---|
| 2026.09.01 | ₩60,421 | ₩60,635 | ₩59,967 | ₩60,581 | +0.27% | 111.7만 |
|---|
| 2026.08.31 | ₩60,027 | ₩60,581 | ₩59,086 | ₩59,780 | -0.41% | 98.7만 |
|---|
| 2026.08.28 | ₩59,647 | ₩60,047 | ₩58,873 | ₩58,966 | -1.14% | 120만 |
|---|
| 2026.08.27 | ₩59,060 | ₩59,914 | ₩58,539 | ₩59,620 | +0.95% | 136만 |
|---|
| 2026.08.26 | ₩58,619 | ₩59,660 | ₩58,459 | ₩59,033 | +0.71% | 121.8만 |
|---|
| 2026.08.25 | ₩59,020 | ₩59,654 | ₩58,713 | ₩58,819 | -0.34% | 113.5만 |
|---|
| 2026.08.24 | ₩59,927 | ₩60,328 | ₩59,240 | ₩59,674 | -0.42% | 138.5만 |
|---|
| 2026.08.21 | ₩60,114 | ₩60,675 | ₩59,567 | ₩60,421 | +0.51% | 198.2만 |
|---|
| 2026.08.20 | ₩59,340 | ₩60,461 | ₩59,307 | ₩60,101 | +1.28% | 204.6만 |
|---|
| 2026.08.19 | ₩58,379 | ₩59,206 | ₩58,125 | ₩58,566 | +0.32% | 180.2만 |
|---|
| 2026.08.18 | ₩57,818 | ₩58,279 | ₩57,485 | ₩58,152 | +0.58% | 180.7만 |
|---|
| 2026.08.17 | ₩56,497 | ₩57,531 | ₩56,270 | ₩57,458 | +1.70% | 119.7만 |
|---|
| 2026.08.14 | ₩55,242 | ₩56,884 | ₩55,242 | ₩56,444 | +2.17% | 110.7만 |
|---|
| 2026.08.13 | ₩55,363 | ₩55,563 | ₩54,535 | ₩55,082 | -0.51% | 151.1만 |
|---|
| 2026.08.12 | ₩57,191 | ₩57,378 | ₩56,190 | ₩56,364 | -1.45% | 193.9만 |
|---|
| 2026.08.11 | ₩56,510 | ₩57,385 | ₩56,017 | ₩57,231 | +1.28% | 126.5만 |
|---|
| 2026.08.10 | ₩55,403 | ₩56,684 | ₩55,389 | ₩56,550 | +2.07% | 179.9만 |
|---|
| 2026.08.07 | ₩54,869 | ₩55,389 | ₩54,388 | ₩54,482 | -0.71% | 152.2만 |
|---|
| 2026.08.06 | ₩56,310 | ₩56,377 | ₩55,056 | ₩55,269 | -1.85% | 193.7만 |
|---|
| 2026.08.05 | ₩56,817 | ₩57,124 | ₩55,209 | ₩55,296 | -2.68% | 226만 |
|---|
| 2026.08.04 | ₩57,565 | ₩57,565 | ₩56,177 | ₩56,510 | -1.83% | 345.4만 |
|---|
| 2026.08.03 | ₩57,818 | ₩58,632 | ₩57,271 | ₩58,312 | +0.85% | 160만 |
|---|
| 2026.07.31 | ₩58,099 | ₩59,674 | ₩58,032 | ₩59,540 | +2.48% | 139.1만 |
|---|
| 2026.07.30 | ₩57,672 | ₩58,019 | ₩56,871 | ₩58,005 | +0.58% | 137.9만 |
|---|
| 2026.07.29 | ₩57,458 | ₩57,992 | ₩57,304 | ₩57,631 | +0.30% | 147.1만 |
|---|
| 2026.07.28 | ₩57,445 | ₩57,712 | ₩56,103 | ₩56,110 | -2.32% | 180.8만 |
|---|
| 2026.07.27 | ₩59,166 | ₩59,593 | ₩57,358 | ₩57,445 | -2.91% | 141만 |
|---|
| 2026.07.24 | ₩60,247 | ₩60,835 | ₩59,847 | ₩60,234 | -0.02% | 140만 |
|---|
| 2026.07.23 | ₩61,382 | ₩61,395 | ₩60,107 | ₩60,247 | -1.85% | 123.8만 |
|---|
| 2026.07.22 | ₩60,207 | ₩60,785 | ₩60,034 | ₩60,421 | +0.35% | 101.8만 |
|---|
| 2026.07.21 | ₩59,393 | ₩59,887 | ₩58,993 | ₩59,874 | +0.81% | 102.9만 |
|---|
| 2026.07.20 | ₩58,993 | ₩60,034 | ₩58,618 | ₩59,206 | +0.36% | 138.9만 |
|---|
| 2026.07.17 | ₩59,340 | ₩59,720 | ₩58,552 | ₩59,233 | -0.18% | 150.2만 |
|---|
| 2026.07.16 | ₩57,818 | ₩59,006 | ₩57,818 | ₩58,806 | +1.71% | 183.6만 |
|---|
| 2026.07.15 | ₩57,845 | ₩58,032 | ₩57,018 | ₩57,818 | -0.05% | 154.5만 |
|---|
| 2026.07.14 | ₩58,312 | ₩58,472 | ₩56,871 | ₩57,391 | -1.58% | 107.6만 |
|---|
| 2026.07.13 | ₩56,937 | ₩58,159 | ₩56,871 | ₩57,672 | +1.29% | 125.5만 |
|---|
| 2026.07.10 | ₩55,896 | ₩56,130 | ₩55,403 | ₩56,097 | +0.36% | 94.8만 |
|---|
| 2026.07.09 | ₩56,937 | ₩57,158 | ₩55,549 | ₩55,616 | -2.32% | 164.3만 |
|---|
| 2026.07.08 | ₩56,817 | ₩57,445 | ₩55,563 | ₩57,378 | +0.99% | 259.5만 |
|---|
| 2026.07.07 | ₩54,268 | ₩55,616 | ₩54,268 | ₩55,549 | +2.36% | 213.2만 |
|---|
| 2026.07.06 | ₩53,788 | ₩54,822 | ₩53,614 | ₩54,028 | +0.45% | 199만 |
|---|
| 2026.07.02 | ₩55,356 | ₩55,396 | ₩53,861 | ₩54,388 | -1.75% | 207.2만 |
|---|
| 2026.07.01 | ₩56,657 | ₩57,151 | ₩54,895 | ₩55,016 | -2.90% | 194.2만 |
|---|
| 2026.06.30 | ₩56,604 | ₩57,138 | ₩56,450 | ₩56,590 | -0.02% | 209.5만 |
|---|
| 2026.06.29 | ₩56,671 | ₩57,178 | ₩56,083 | ₩56,604 | -0.12% | 240.1만 |
|---|
| 2026.06.26 | ₩57,752 | ₩58,646 | ₩56,684 | ₩56,817 | -1.62% | 275.9만 |
|---|
| 2026.06.25 | ₩57,378 | ₩58,499 | ₩57,204 | ₩58,125 | +1.30% | 200.1만 |
|---|
| 2026.06.24 | ₩57,511 | ₩58,312 | ₩57,231 | ₩57,818 | +0.53% | 182.5만 |
|---|
| 2026.06.23 | ₩57,685 | ₩58,899 | ₩57,672 | ₩58,299 | +1.06% | 157.4만 |
|---|
| 2026.06.22 | ₩57,565 | ₩58,526 | ₩57,511 | ₩58,139 | +1.00% | 168.2만 |
|---|
| 2026.06.18 | ₩57,712 | ₩57,912 | ₩56,817 | ₩57,672 | -0.07% | 463.2만 |
|---|
| 2026.06.17 | ₩57,912 | ₩58,699 | ₩57,605 | ₩57,872 | -0.07% | 195.8만 |
|---|
| 2026.06.16 | ₩57,284 | ₩58,339 | ₩57,271 | ₩58,005 | +1.26% | 198.1만 |
|---|
| 2026.06.15 | ₩57,658 | ₩58,779 | ₩57,084 | ₩58,312 | +1.13% | 171.5만 |
|---|
| 2026.06.12 | ₩58,019 | ₩60,114 | ₩57,965 | ₩59,233 | +2.09% | 149.7만 |
|---|
| 2026.06.11 | ₩60,454 | ₩60,474 | ₩58,232 | ₩58,326 | -3.52% | 245.5만 |
|---|
| 2026.06.10 | ₩60,274 | ₩61,128 | ₩59,727 | ₩59,767 | -0.84% | 253.3만 |
|---|
| 2026.06.09 | ₩61,342 | ₩61,693 | ₩59,780 | ₩60,221 | -1.83% | 197.3만 |
|---|
| 2026.06.08 | ₩61,382 | ₩62,410 | ₩61,162 | ₩61,475 | +0.15% | 179만 |
|---|
| 2026.06.05 | ₩61,702 | ₩62,023 | ₩60,635 | ₩60,675 | -1.67% | 167.2만 |
|---|
| 2026.06.04 | ₩62,263 | ₩62,570 | ₩61,722 | ₩61,889 | -0.60% | 146만 |
|---|
| 2026.06.03 | ₩61,609 | ₩62,830 | ₩61,475 | ₩62,570 | +1.56% | 159.7만 |
|---|
| 2026.06.02 | ₩60,661 | ₩61,782 | ₩60,434 | ₩61,422 | +1.25% | 144.4만 |
|---|
| 2026.06.01 | ₩61,849 | ₩62,263 | ₩60,768 | ₩60,875 | -1.58% | 203.8만 |
|---|
| 2026.05.29 | ₩59,860 | ₩61,382 | ₩59,676 | ₩60,728 | +1.45% | 304.8만 |
|---|
| 2026.05.28 | ₩60,274 | ₩60,728 | ₩59,634 | ₩60,061 | -0.35% | 127.9만 |
|---|
| 2026.05.27 | ₩60,074 | ₩60,461 | ₩59,687 | ₩59,860 | -0.36% | 134.5만 |
|---|
| 2026.05.26 | ₩62,063 | ₩62,810 | ₩60,741 | ₩60,848 | -1.96% | 139만 |
|---|
| 2026.05.22 | ₩62,810 | ₩63,277 | ₩62,129 | ₩62,583 | -0.36% | 167.2만 |
|---|
| 2026.05.21 | ₩64,585 | ₩64,705 | ₩62,476 | ₩62,663 | -2.98% | 136.8만 |
|---|
| 2026.05.20 | ₩64,732 | ₩65,758 | ₩62,950 | ₩63,664 | -1.65% | 209만 |
|---|
| 2026.05.19 | ₩65,559 | ₩65,987 | ₩64,972 | ₩65,052 | -0.77% | 132.7만 |
|---|
| 2026.05.18 | ₩65,399 | ₩66,000 | ₩64,492 | ₩65,559 | +0.24% | 111.5만 |
|---|
| 2026.05.15 | ₩64,211 | ₩65,406 | ₩63,811 | ₩65,373 | +1.81% | 141.3만 |
|---|
| 2026.05.14 | ₩63,664 | ₩64,332 | ₩63,457 | ₩63,644 | -0.03% | 126.4만 |
|---|
| 2026.05.13 | ₩64,185 | ₩64,859 | ₩63,638 | ₩64,545 | +0.56% | 133.6만 |
|---|
| 2026.05.12 | ₩63,851 | ₩64,639 | ₩63,324 | ₩64,171 | +0.50% | 143.5만 |
|---|
| 2026.05.11 | ₩63,317 | ₩63,678 | ₩62,463 | ₩63,411 | +0.15% | 113.6만 |
|---|
| 2026.05.08 | ₩62,663 | ₩62,944 | ₩61,796 | ₩62,450 | -0.34% | 89.1만 |
|---|
| 2026.05.07 | ₩63,397 | ₩63,397 | ₩61,502 | ₩62,703 | -1.09% | 165.1만 |
|---|
| 2026.05.06 | ₩64,679 | ₩66,147 | ₩63,153 | ₩63,651 | -1.59% | 285.5만 |
|---|
| 2026.05.05 | ₩68,242 | ₩68,242 | ₩65,866 | ₩66,694 | -2.27% | 269.9만 |
|---|
| 2026.05.04 | ₩66,734 | ₩68,215 | ₩66,440 | ₩68,002 | +1.90% | 159.4만 |
|---|
| 2026.05.01 | ₩65,786 | ₩66,661 | ₩64,665 | ₩66,601 | +1.24% | 158.4만 |
|---|
| 2026.04.30 | ₩64,558 | ₩66,140 | ₩64,412 | ₩65,906 | +2.09% | 135.6만 |
|---|
| 2026.04.29 | ₩64,438 | ₩65,493 | ₩64,198 | ₩65,239 | +1.24% | 128.9만 |
|---|
| 2026.04.28 | ₩64,879 | ₩65,039 | ₩63,664 | ₩63,851 | -1.58% | 116.2만 |
|---|
| 2026.04.27 | ₩63,998 | ₩64,665 | ₩63,571 | ₩63,798 | -0.31% | 94.1만 |
|---|
| 2026.04.24 | ₩63,531 | ₩63,931 | ₩62,810 | ₩63,491 | -0.06% | 136.7만 |
|---|
| 2026.04.23 | ₩63,598 | ₩64,091 | ₩63,137 | ₩63,731 | +0.21% | 147.3만 |
|---|
| 2026.04.22 | ₩62,790 | ₩63,664 | ₩62,790 | ₩63,611 | +1.31% | 146.4만 |
|---|
| 2026.04.21 | ₩62,383 | ₩63,104 | ₩61,876 | ₩62,743 | +0.58% | 126.7만 |
|---|
| 2026.04.20 | ₩61,535 | ₩62,203 | ₩60,594 | ₩61,989 | +0.74% | 167.4만 |
|---|
| 2026.04.17 | ₩60,381 | ₩61,102 | ₩58,793 | ₩60,594 | +0.35% | 319.2만 |
|---|
| 2026.04.16 | ₩62,169 | ₩63,357 | ₩62,169 | ₩63,064 | +1.44% | 203.8만 |
|---|
| 2026.04.15 | ₩60,114 | ₩62,316 | ₩59,914 | ₩62,063 | +3.24% | 183.2만 |
|---|
| 2026.04.14 | ₩60,501 | ₩60,568 | ₩59,449 | ₩60,141 | -0.60% | 140.1만 |
|---|
| 2026.04.13 | ₩61,262 | ₩62,036 | ₩60,368 | ₩60,901 | -0.59% | 146.5만 |
|---|
| 2026.04.10 | ₩59,794 | ₩60,434 | ₩59,460 | ₩60,221 | +0.71% | 116.7만 |
|---|
| 2026.04.09 | ₩60,888 | ₩61,542 | ₩59,687 | ₩59,820 | -1.75% | 172.9만 |
|---|
| 2026.04.08 | ₩59,527 | ₩61,208 | ₩59,286 | ₩60,888 | +2.29% | 250.9만 |
|---|
| 2026.04.07 | ₩61,902 | ₩63,064 | ₩61,876 | ₩62,677 | +1.25% | 136.5만 |
|---|
| 2026.04.06 | ₩61,796 | ₩62,229 | ₩61,382 | ₩61,809 | +0.02% | 121.1만 |
|---|
| 2026.04.02 | ₩61,595 | ₩62,623 | ₩61,409 | ₩62,023 | +0.69% | 230만 |
|---|
| 2026.04.01 | ₩61,662 | ₩62,570 | ₩60,037 | ₩60,594 | -1.73% | 373.4만 |
|---|
| 2026.03.31 | ₩62,476 | ₩63,916 | ₩61,836 | ₩62,717 | +0.38% | 359만 |
|---|
| 2026.03.30 | ₩64,418 | ₩64,572 | ₩62,009 | ₩62,343 | -3.22% | 229.7만 |
|---|
| 2026.03.27 | ₩64,051 | ₩64,592 | ₩63,571 | ₩63,864 | -0.29% | 303.8만 |
|---|
| 2026.03.26 | ₩63,611 | ₩64,292 | ₩63,517 | ₩63,824 | +0.34% | 179.1만 |
|---|
| 2026.03.25 | ₩63,210 | ₩63,931 | ₩63,104 | ₩63,344 | +0.21% | 130.7만 |
|---|
| 2026.03.24 | ₩63,184 | ₩64,549 | ₩63,164 | ₩63,771 | +0.93% | 252만 |
|---|
| 2026.03.23 | ₩62,503 | ₩64,185 | ₩61,996 | ₩63,184 | +1.09% | 345.9만 |
|---|
| 2026.03.20 | ₩63,985 | ₩65,506 | ₩63,424 | ₩64,185 | +0.31% | 877.5만 |
|---|
| 2026.03.19 | ₩63,157 | ₩64,011 | ₩62,823 | ₩63,157 | 0.00% | 408.3만 |
|---|
| 2026.03.18 | ₩61,622 | ₩63,397 | ₩61,575 | ₩62,917 | +2.10% | 402.9만 |
|---|
| 2026.03.17 | ₩60,488 | ₩61,849 | ₩60,241 | ₩61,662 | +1.94% | 442.7만 |
|---|
| 2026.03.16 | ₩59,407 | ₩60,448 | ₩58,899 | ₩59,927 | +0.88% | 430.4만 |
|---|
| 2026.03.13 | ₩58,766 | ₩59,500 | ₩58,592 | ₩59,060 | +0.50% | 266.3만 |
|---|
| 2026.03.12 | ₩58,726 | ₩59,754 | ₩58,539 | ₩58,993 | +0.45% | 366.9만 |
|---|
| 2026.03.11 | ₩57,605 | ₩58,606 | ₩57,451 | ₩58,472 | +1.51% | 384.1만 |
|---|
| 2026.03.10 | ₩58,392 | ₩59,146 | ₩57,365 | ₩57,485 | -1.55% | 387.6만 |
|---|
| 2026.03.09 | ₩59,046 | ₩59,193 | ₩57,698 | ₩58,913 | -0.23% | 486만 |
|---|
| 2026.03.06 | ₩58,819 | ₩59,327 | ₩58,172 | ₩58,859 | +0.07% | 483.6만 |
|---|
| 2026.03.05 | ₩58,939 | ₩59,340 | ₩58,032 | ₩58,259 | -1.15% | 707.3만 |
|---|
| 2026.03.04 | ₩59,573 | ₩60,314 | ₩58,835 | ₩59,593 | +0.03% | 893.4만 |
|---|
| 2026.03.03 | ₩61,262 | ₩61,349 | ₩59,193 | ₩59,767 | -2.44% | 1480.5만 |
|---|
| 2026.03.02 | ₩63,638 | ₩64,065 | ₩62,063 | ₩63,517 | -0.19% | 357만 |
|---|
| 2026.02.27 | ₩62,797 | ₩63,851 | ₩61,595 | ₩62,116 | -1.08% | 407만 |
|---|
| 2026.02.26 | ₩59,473 | ₩62,223 | ₩58,939 | ₩61,996 | +4.24% | 357만 |
|---|
| 2026.02.25 | ₩61,155 | ₩61,329 | ₩59,220 | ₩60,127 | -1.68% | 281.5만 |
|---|
| 2026.02.24 | ₩61,742 | ₩61,983 | ₩59,740 | ₩60,715 | -1.66% | 514.2만 |
|---|
| 2026.02.23 | ₩61,048 | ₩61,435 | ₩59,700 | ₩60,007 | -1.71% | 425.7만 |
|---|
| 2026.02.20 | ₩60,094 | ₩61,142 | ₩59,313 | ₩60,915 | +1.37% | 590.3만 |
|---|
| 2026.02.19 | ₩60,247 | ₩60,821 | ₩59,740 | ₩60,181 | -0.11% | 377.3만 |
|---|
| 2026.02.18 | ₩59,260 | ₩60,087 | ₩58,953 | ₩59,540 | +0.47% | 144만 |
|---|
| 2026.02.17 | ₩59,126 | ₩59,727 | ₩57,832 | ₩58,726 | -0.68% | 184.1만 |
|---|
| 2026.02.13 | ₩58,459 | ₩59,327 | ₩58,299 | ₩59,060 | +1.03% | 185.5만 |
|---|
| 2026.02.12 | ₩58,352 | ₩58,726 | ₩57,298 | ₩58,366 | +0.02% | 220.2만 |
|---|
| 2026.02.11 | ₩58,165 | ₩59,033 | ₩57,818 | ₩58,526 | +0.62% | 346.3만 |
|---|
| 2026.02.10 | ₩58,099 | ₩58,249 | ₩56,871 | ₩57,685 | -0.71% | 225.6만 |
|---|
| 2026.02.09 | ₩57,485 | ₩58,326 | ₩56,964 | ₩58,125 | +1.11% | 227.6만 |
|---|
| 2026.02.06 | ₩56,724 | ₩57,925 | ₩56,711 | ₩57,244 | +0.92% | 211.7만 |
|---|
| 2026.02.05 | ₩56,364 | ₩56,811 | ₩55,242 | ₩56,310 | -0.09% | 208.3만 |
|---|
| 2026.02.04 | ₩56,350 | ₩57,111 | ₩56,123 | ₩56,844 | +0.88% | 215.6만 |
|---|
| 2026.02.03 | ₩54,829 | ₩56,530 | ₩54,809 | ₩55,896 | +1.95% | 279.4만 |
|---|
| 2026.02.02 | ₩55,149 | ₩55,830 | ₩53,921 | ₩54,882 | -0.48% | 292.3만 |
|---|
| 2026.01.30 | ₩56,630 | ₩56,843 | ₩55,423 | ₩56,510 | -0.21% | 307.9만 |
|---|
| 2026.01.29 | ₩56,457 | ₩57,391 | ₩55,663 | ₩56,043 | -0.73% | 463.3만 |
|---|
| 2026.01.28 | ₩54,228 | ₩55,082 | ₩54,161 | ₩55,016 | +1.45% | 282.4만 |
|---|
| 2026.01.27 | ₩53,000 | ₩53,961 | ₩52,907 | ₩53,788 | +1.49% | 180.8만 |
|---|
| 2026.01.26 | ₩53,387 | ₩53,414 | ₩51,799 | ₩52,787 | -1.13% | 173.2만 |
|---|
| 2026.01.23 | ₩52,893 | ₩53,441 | ₩52,600 | ₩52,893 | 0.00% | 152.3만 |
|---|
| 2026.01.22 | ₩51,972 | ₩52,907 | ₩51,812 | ₩52,426 | +0.87% | 233.9만 |
|---|
| 2026.01.21 | ₩50,357 | ₩52,413 | ₩50,297 | ₩52,233 | +3.72% | 307.6만 |
|---|
| 2026.01.20 | ₩49,757 | ₩49,897 | ₩48,876 | ₩49,757 | 0.00% | 173.2만 |
|---|
| 2026.01.16 | ₩50,064 | ₩50,317 | ₩48,823 | ₩49,303 | -1.52% | 166.8만 |
|---|
| 2026.01.15 | ₩50,117 | ₩50,291 | ₩49,183 | ₩49,810 | -0.61% | 193.5만 |
|---|
| 2026.01.14 | ₩50,571 | ₩51,939 | ₩50,357 | ₩50,624 | +0.11% | 206.4만 |
|---|
| 2026.01.13 | ₩48,809 | ₩50,394 | ₩48,649 | ₩50,224 | +2.90% | 194.9만 |
|---|
| 2026.01.12 | ₩48,769 | ₩49,116 | ₩48,302 | ₩48,809 | +0.08% | 126.4만 |
|---|
| 2026.01.09 | ₩48,516 | ₩49,370 | ₩48,449 | ₩48,769 | +0.52% | 154.2만 |
|---|
| 2026.01.08 | ₩47,862 | ₩49,156 | ₩47,314 | ₩48,449 | +1.23% | 390.3만 |
|---|
| 2026.01.07 | ₩49,210 | ₩49,210 | ₩47,715 | ₩47,862 | -2.74% | 176만 |
|---|
| 2026.01.06 | ₩49,463 | ₩49,717 | ₩48,529 | ₩49,210 | -0.51% | 145.6만 |
|---|
| 2026.01.05 | ₩52,720 | ₩52,960 | ₩47,982 | ₩49,330 | -6.43% | 431.5만 |
|---|
| 2026.01.02 | ₩51,559 | ₩52,453 | ₩50,931 | ₩51,759 | +0.39% | 190.4만 |
|---|
| 2025.12.31 | ₩52,133 | ₩52,213 | ₩51,358 | ₩51,559 | -1.10% | 135.2만 |
|---|
| 2025.12.30 | ₩51,599 | ₩52,293 | ₩51,467 | ₩52,026 | +0.83% | 118만 |
|---|
| 2025.12.29 | ₩50,985 | ₩51,572 | ₩50,893 | ₩51,238 | +0.50% | 115.5만 |
|---|
| 2025.12.26 | ₩51,212 | ₩51,252 | ₩50,344 | ₩50,865 | -0.68% | 94.6만 |
|---|
| 2025.12.24 | ₩51,265 | ₩51,592 | ₩50,825 | ₩51,252 | -0.03% | 145.6만 |
|---|
| 2025.12.23 | ₩51,465 | ₩51,552 | ₩50,891 | ₩51,145 | -0.62% | 118.9만 |
|---|
| 2025.12.22 | ₩51,318 | ₩52,066 | ₩51,185 | ₩51,332 | +0.03% | 176.3만 |
|---|
| 2025.12.19 | ₩51,318 | ₩52,051 | ₩50,317 | ₩50,598 | -1.40% | 488.2만 |
|---|
| 2025.12.18 | ₩52,119 | ₩52,620 | ₩50,718 | ₩51,025 | -2.10% | 170.8만 |
|---|
| 2025.12.17 | ₩52,119 | ₩52,707 | ₩51,759 | ₩52,239 | +0.23% | 166만 |
|---|
| 2025.12.16 | ₩52,093 | ₩52,306 | ₩50,384 | ₩51,906 | -0.36% | 249만 |
|---|
| 2025.12.15 | ₩53,841 | ₩54,139 | ₩51,419 | ₩52,626 | -2.26% | 191.1만 |
|---|
| 2025.12.12 | ₩54,535 | ₩54,622 | ₩53,547 | ₩53,841 | -1.27% | 135만 |
|---|
| 2025.12.11 | ₩53,774 | ₩54,682 | ₩53,601 | ₩54,255 | +0.89% | 129.2만 |
|---|
| 2025.12.10 | ₩53,734 | ₩54,735 | ₩53,054 | ₩54,428 | +1.29% | 137.7만 |
|---|
| 2025.12.09 | ₩53,267 | ₩54,081 | ₩53,160 | ₩53,854 | +1.10% | 153.5만 |
|---|
| 2025.12.08 | ₩53,574 | ₩54,718 | ₩53,238 | ₩53,427 | -0.27% | 176.7만 |
|---|
| 2025.12.05 | ₩53,467 | ₩55,549 | ₩53,454 | ₩54,255 | +1.47% | 269.2만 |
|---|
| 2025.12.04 | ₩53,094 | ₩54,028 | ₩53,094 | ₩53,414 | +0.60% | 162.7만 |
|---|
| 2025.12.03 | ₩51,025 | ₩53,280 | ₩50,911 | ₩53,107 | +4.08% | 175.6만 |
|---|
| 2025.12.02 | ₩50,905 | ₩51,025 | ₩50,157 | ₩50,411 | -0.97% | 162.7만 |
|---|
| 2025.12.01 | ₩48,956 | ₩51,118 | ₩48,943 | ₩50,758 | +3.68% | 192만 |
|---|
| 2025.11.28 | ₩48,262 | ₩49,049 | ₩48,062 | ₩48,756 | +1.02% | 49.8만 |
|---|
| 2025.11.26 | ₩48,382 | ₩48,903 | ₩48,048 | ₩48,115 | -0.55% | 136.1만 |
|---|
| 2025.11.25 | ₩47,782 | ₩48,676 | ₩47,067 | ₩48,275 | +1.03% | 220.6만 |
|---|
| 2025.11.24 | ₩48,035 | ₩48,576 | ₩47,421 | ₩48,422 | +0.81% | 123.6만 |
|---|
| 2025.11.21 | ₩47,715 | ₩48,389 | ₩46,847 | ₩48,035 | +0.67% | 174.7만 |
|---|
| 2025.11.20 | ₩48,836 | ₩49,810 | ₩47,802 | ₩47,835 | -2.05% | 143.1만 |
|---|
| 2025.11.19 | ₩47,701 | ₩48,756 | ₩47,274 | ₩48,582 | +1.85% | 156만 |
|---|
| 2025.11.18 | ₩48,569 | ₩49,250 | ₩48,142 | ₩48,702 | +0.27% | 171.3만 |
|---|
| 2025.11.17 | ₩50,718 | ₩50,811 | ₩48,756 | ₩48,863 | -3.66% | 133.3만 |
|---|
| 2025.11.14 | ₩49,236 | ₩50,718 | ₩48,823 | ₩50,651 | +2.87% | 113.7만 |
|---|
| 2025.11.13 | ₩49,597 | ₩50,825 | ₩49,328 | ₩49,570 | -0.05% | 119.1만 |
|---|
| 2025.11.12 | ₩51,385 | ₩51,385 | ₩49,917 | ₩50,371 | -1.97% | 109.6만 |
|---|
| 2025.11.11 | ₩50,664 | ₩52,420 | ₩50,551 | ₩51,399 | +1.45% | 149.9만 |
|---|
| 2025.11.10 | ₩50,518 | ₩50,544 | ₩49,717 | ₩50,331 | -0.37% | 143.2만 |
|---|
| 2025.11.07 | ₩49,196 | ₩50,571 | ₩48,729 | ₩50,117 | +1.87% | 122.1만 |
|---|
| 2025.11.06 | ₩48,569 | ₩50,077 | ₩48,489 | ₩49,196 | +1.29% | 184.7만 |
|---|
| 2025.11.05 | ₩49,023 | ₩49,797 | ₩48,476 | ₩48,796 | -0.46% | 147.9만 |
|---|
| 2025.11.04 | ₩49,597 | ₩49,930 | ₩48,195 | ₩48,983 | -1.24% | 272.5만 |
|---|
| 2025.11.03 | ₩49,784 | ₩50,584 | ₩49,383 | ₩50,478 | +1.39% | 133.7만 |
|---|
| 2025.10.31 | ₩50,051 | ₩50,291 | ₩49,583 | ₩50,131 | +0.16% | 122.4만 |
|---|
| 2025.10.30 | ₩49,477 | ₩50,077 | ₩49,023 | ₩49,717 | +0.49% | 106.3만 |
|---|
| 2025.10.29 | ₩48,409 | ₩49,770 | ₩48,409 | ₩49,543 | +2.34% | 168.9만 |
|---|
| 2025.10.28 | ₩49,490 | ₩49,557 | ₩48,542 | ₩48,582 | -1.83% | 114.6만 |
|---|
| 2025.10.27 | ₩50,197 | ₩50,571 | ₩49,383 | ₩49,623 | -1.14% | 127.7만 |
|---|
| 2025.10.24 | ₩50,785 | ₩51,058 | ₩49,683 | ₩49,730 | -2.08% | 113.2만 |
|---|
| 2025.10.23 | ₩50,891 | ₩51,178 | ₩50,131 | ₩50,731 | -0.31% | 195.2만 |
|---|
| 2025.10.22 | ₩49,877 | ₩50,691 | ₩49,276 | ₩50,037 | +0.32% | 179.2만 |
|---|
| 2025.10.21 | ₩48,956 | ₩49,824 | ₩48,716 | ₩49,677 | +1.47% | 113.2만 |
|---|
| 2025.10.20 | ₩48,596 | ₩49,717 | ₩48,582 | ₩49,036 | +0.91% | 147만 |
|---|
| 2025.10.17 | ₩48,462 | ₩48,863 | ₩47,581 | ₩48,516 | +0.11% | 141.7만 |
|---|
| 2025.10.16 | ₩49,356 | ₩49,717 | ₩48,028 | ₩48,342 | -2.06% | 155.6만 |
|---|
| 2025.10.15 | ₩49,036 | ₩49,715 | ₩48,462 | ₩49,130 | +0.19% | 141.2만 |
|---|
| 2025.10.14 | ₩48,622 | ₩49,223 | ₩48,395 | ₩48,836 | +0.44% | 117.7만 |
|---|
| 2025.10.13 | ₩49,263 | ₩49,877 | ₩48,729 | ₩49,530 | +0.54% | 119.2만 |
|---|
| 2025.10.10 | ₩50,024 | ₩50,611 | ₩48,689 | ₩48,836 | -2.37% | 196.8만 |
|---|