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 | ₩57,189 | ₩58,343 | ₩56,984 | ₩57,672 | +0.84% | 179.1만 |
| 2026.10.08 | ₩55,995 | ₩57,384 | ₩55,861 | ₩57,189 | +2.13% | 281.6만 |
| 2026.10.07 | ₩55,995 | ₩56,411 | ₩54,332 | ₩55,096 | -1.61% | 235.1만 |
| 2026.10.06 | ₩54,734 | ₩56,143 | ₩54,466 | ₩55,794 | +1.94% | 283.8만 |
| 2026.10.05 | ₩54,519 | ₩55,619 | ₩53,889 | ₩54,828 | +0.57% | 220만 |
| 2026.10.02 | ₩53,956 | ₩54,922 | ₩53,956 | ₩54,519 | +1.04% | 190.6만 |
| 2026.10.01 | ₩53,567 | ₩54,668 | ₩53,352 | ₩54,586 | +1.90% | 218.5만 |
| 2026.09.30 | ₩53,996 | ₩54,405 | ₩53,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,513 |
| -0.89% |
| 254.7만 |
| 2026.09.29 | ₩53,969 | ₩54,311 | ₩53,520 | ₩53,768 | -0.37% | 127.9만 |
|---|
| 2026.09.28 | ₩55,391 | ₩55,391 | ₩54,372 | ₩54,372 | -1.84% | 157.5만 |
|---|
| 2026.09.25 | ₩55,163 | ₩55,586 | ₩54,882 | ₩54,908 | -0.46% | 224.2만 |
|---|
| 2026.09.24 | ₩55,324 | ₩56,666 | ₩55,204 | ₩55,861 | +0.97% | 335.4만 |
|---|
| 2026.09.23 | ₩55,485 | ₩56,196 | ₩54,774 | ₩54,908 | -1.04% | 154.6만 |
|---|
| 2026.09.22 | ₩55,217 | ₩56,045 | ₩54,566 | ₩54,694 | -0.95% | 229.6만 |
|---|
| 2026.09.21 | ₩56,344 | ₩56,552 | ₩55,452 | ₩55,968 | -0.67% | 171.8만 |
|---|
| 2026.09.18 | ₩57,417 | ₩57,974 | ₩56,652 | ₩56,706 | -1.24% | 586.1만 |
|---|
| 2026.09.17 | ₩57,726 | ₩58,557 | ₩57,531 | ₩57,591 | -0.23% | 223.5만 |
|---|
| 2026.09.16 | ₩61,019 | ₩61,019 | ₩56,907 | ₩57,940 | -5.05% | 288.7만 |
|---|
| 2026.09.15 | ₩60,355 | ₩61,898 | ₩60,134 | ₩61,656 | +2.16% | 129.9만 |
|---|
| 2026.09.14 | ₩60,932 | ₩61,334 | ₩59,751 | ₩59,885 | -1.72% | 183.7만 |
|---|
| 2026.09.11 | ₩60,073 | ₩60,368 | ₩59,523 | ₩59,979 | -0.16% | 89.1만 |
|---|
| 2026.09.10 | ₩61,616 | ₩61,710 | ₩59,657 | ₩60,154 | -2.37% | 161.4만 |
|---|
| 2026.09.09 | ₩60,704 | ₩61,012 | ₩60,248 | ₩60,731 | +0.04% | 79.9만 |
|---|
| 2026.09.08 | ₩60,368 | ₩60,885 | ₩59,872 | ₩60,221 | -0.24% | 124.2만 |
|---|
| 2026.09.04 | ₩59,751 | ₩60,087 | ₩59,094 | ₩59,550 | -0.34% | 81.3만 |
|---|
| 2026.09.03 | ₩60,570 | ₩60,811 | ₩60,060 | ₩60,221 | -0.58% | 102.6만 |
|---|
| 2026.09.02 | ₩60,382 | ₩60,918 | ₩60,174 | ₩60,529 | +0.24% | 92만 |
|---|
| 2026.09.01 | ₩60,731 | ₩60,945 | ₩60,274 | ₩60,892 | +0.27% | 111.7만 |
|---|
| 2026.08.31 | ₩60,335 | ₩60,892 | ₩59,389 | ₩60,087 | -0.41% | 98.7만 |
|---|
| 2026.08.28 | ₩59,953 | ₩60,355 | ₩59,174 | ₩59,268 | -1.14% | 120만 |
|---|
| 2026.08.27 | ₩59,362 | ₩60,221 | ₩58,839 | ₩59,926 | +0.95% | 136만 |
|---|
| 2026.08.26 | ₩58,920 | ₩59,966 | ₩58,759 | ₩59,335 | +0.71% | 121.8만 |
|---|
| 2026.08.25 | ₩59,322 | ₩59,959 | ₩59,013 | ₩59,121 | -0.34% | 113.5만 |
|---|
| 2026.08.24 | ₩60,234 | ₩60,637 | ₩59,543 | ₩59,979 | -0.42% | 138.5만 |
|---|
| 2026.08.21 | ₩60,422 | ₩60,985 | ₩59,872 | ₩60,731 | +0.51% | 198.2만 |
|---|
| 2026.08.20 | ₩59,644 | ₩60,771 | ₩59,610 | ₩60,409 | +1.28% | 204.6만 |
|---|
| 2026.08.19 | ₩58,678 | ₩59,510 | ₩58,423 | ₩58,866 | +0.32% | 180.2만 |
|---|
| 2026.08.18 | ₩58,115 | ₩58,577 | ₩57,779 | ₩58,450 | +0.58% | 180.7만 |
|---|
| 2026.08.17 | ₩56,787 | ₩57,826 | ₩56,558 | ₩57,752 | +1.70% | 119.7만 |
|---|
| 2026.08.14 | ₩55,526 | ₩57,176 | ₩55,526 | ₩56,733 | +2.17% | 110.7만 |
|---|
| 2026.08.13 | ₩55,646 | ₩55,847 | ₩54,815 | ₩55,365 | -0.51% | 151.1만 |
|---|
| 2026.08.12 | ₩57,484 | ₩57,672 | ₩56,478 | ₩56,652 | -1.45% | 193.9만 |
|---|
| 2026.08.11 | ₩56,800 | ₩57,679 | ₩56,304 | ₩57,524 | +1.28% | 126.5만 |
|---|
| 2026.08.10 | ₩55,686 | ₩56,974 | ₩55,673 | ₩56,840 | +2.07% | 179.9만 |
|---|
| 2026.08.07 | ₩55,150 | ₩55,673 | ₩54,667 | ₩54,761 | -0.71% | 152.2만 |
|---|
| 2026.08.06 | ₩56,599 | ₩56,666 | ₩55,338 | ₩55,552 | -1.85% | 193.7만 |
|---|
| 2026.08.05 | ₩57,109 | ₩57,417 | ₩55,492 | ₩55,579 | -2.68% | 226만 |
|---|
| 2026.08.04 | ₩57,860 | ₩57,860 | ₩56,465 | ₩56,800 | -1.83% | 345.4만 |
|---|
| 2026.08.03 | ₩58,115 | ₩58,933 | ₩57,565 | ₩58,611 | +0.85% | 160만 |
|---|
| 2026.07.31 | ₩58,396 | ₩59,979 | ₩58,329 | ₩59,845 | +2.48% | 139.1만 |
|---|
| 2026.07.30 | ₩57,967 | ₩58,316 | ₩57,162 | ₩58,302 | +0.58% | 137.9만 |
|---|
| 2026.07.29 | ₩57,752 | ₩58,289 | ₩57,598 | ₩57,927 | +0.30% | 147.1만 |
|---|
| 2026.07.28 | ₩57,739 | ₩58,007 | ₩56,391 | ₩56,398 | -2.32% | 180.8만 |
|---|
| 2026.07.27 | ₩59,470 | ₩59,899 | ₩57,652 | ₩57,739 | -2.91% | 141만 |
|---|
| 2026.07.24 | ₩60,556 | ₩61,146 | ₩60,154 | ₩60,543 | -0.02% | 140만 |
|---|
| 2026.07.23 | ₩61,697 | ₩61,710 | ₩60,415 | ₩60,556 | -1.85% | 123.8만 |
|---|
| 2026.07.22 | ₩60,516 | ₩61,097 | ₩60,342 | ₩60,731 | +0.35% | 101.8만 |
|---|
| 2026.07.21 | ₩59,698 | ₩60,194 | ₩59,295 | ₩60,181 | +0.81% | 102.9만 |
|---|
| 2026.07.20 | ₩59,295 | ₩60,342 | ₩58,918 | ₩59,510 | +0.36% | 138.9만 |
|---|
| 2026.07.17 | ₩59,644 | ₩60,026 | ₩58,852 | ₩59,537 | -0.18% | 150.2만 |
|---|
| 2026.07.16 | ₩58,115 | ₩59,309 | ₩58,115 | ₩59,107 | +1.71% | 183.6만 |
|---|
| 2026.07.15 | ₩58,141 | ₩58,329 | ₩57,310 | ₩58,115 | -0.05% | 154.5만 |
|---|
| 2026.07.14 | ₩58,611 | ₩58,772 | ₩57,162 | ₩57,685 | -1.58% | 107.6만 |
|---|
| 2026.07.13 | ₩57,229 | ₩58,457 | ₩57,162 | ₩57,967 | +1.29% | 125.5만 |
|---|
| 2026.07.10 | ₩56,183 | ₩56,418 | ₩55,686 | ₩56,384 | +0.36% | 94.8만 |
|---|
| 2026.07.09 | ₩57,229 | ₩57,451 | ₩55,834 | ₩55,901 | -2.32% | 164.3만 |
|---|
| 2026.07.08 | ₩57,109 | ₩57,739 | ₩55,847 | ₩57,672 | +0.99% | 259.5만 |
|---|
| 2026.07.07 | ₩54,546 | ₩55,901 | ₩54,546 | ₩55,834 | +2.36% | 213.2만 |
|---|
| 2026.07.06 | ₩54,063 | ₩55,103 | ₩53,889 | ₩54,305 | +0.45% | 199만 |
|---|
| 2026.07.02 | ₩55,640 | ₩55,680 | ₩54,137 | ₩54,667 | -1.75% | 207.2만 |
|---|
| 2026.07.01 | ₩56,948 | ₩57,444 | ₩55,177 | ₩55,297 | -2.90% | 194.2만 |
|---|
| 2026.06.30 | ₩56,894 | ₩57,430 | ₩56,740 | ₩56,880 | -0.02% | 209.5만 |
|---|
| 2026.06.29 | ₩56,961 | ₩57,471 | ₩56,371 | ₩56,894 | -0.12% | 240.1만 |
|---|
| 2026.06.26 | ₩58,048 | ₩58,946 | ₩56,974 | ₩57,109 | -1.62% | 275.9만 |
|---|
| 2026.06.25 | ₩57,672 | ₩58,799 | ₩57,498 | ₩58,423 | +1.30% | 200.1만 |
|---|
| 2026.06.24 | ₩57,806 | ₩58,611 | ₩57,524 | ₩58,115 | +0.53% | 182.5만 |
|---|
| 2026.06.23 | ₩57,980 | ₩59,201 | ₩57,967 | ₩58,598 | +1.06% | 157.4만 |
|---|
| 2026.06.22 | ₩57,860 | ₩58,826 | ₩57,806 | ₩58,437 | +1.00% | 168.2만 |
|---|
| 2026.06.18 | ₩58,007 | ₩58,209 | ₩57,109 | ₩57,967 | -0.07% | 463.2만 |
|---|
| 2026.06.17 | ₩58,209 | ₩59,000 | ₩57,900 | ₩58,168 | -0.07% | 195.8만 |
|---|
| 2026.06.16 | ₩57,578 | ₩58,638 | ₩57,565 | ₩58,302 | +1.26% | 198.1만 |
|---|
| 2026.06.15 | ₩57,954 | ₩59,081 | ₩57,377 | ₩58,611 | +1.13% | 171.5만 |
|---|
| 2026.06.12 | ₩58,316 | ₩60,422 | ₩58,262 | ₩59,537 | +2.09% | 149.7만 |
|---|
| 2026.06.11 | ₩60,764 | ₩60,784 | ₩58,531 | ₩58,624 | -3.52% | 245.5만 |
|---|
| 2026.06.10 | ₩60,583 | ₩61,442 | ₩60,033 | ₩60,073 | -0.84% | 253.3만 |
|---|
| 2026.06.09 | ₩61,656 | ₩62,009 | ₩60,087 | ₩60,529 | -1.83% | 197.3만 |
|---|
| 2026.06.08 | ₩61,697 | ₩62,729 | ₩61,475 | ₩61,790 | +0.15% | 179만 |
|---|
| 2026.06.05 | ₩62,018 | ₩62,340 | ₩60,945 | ₩60,985 | -1.67% | 167.2만 |
|---|
| 2026.06.04 | ₩62,582 | ₩62,890 | ₩62,039 | ₩62,206 | -0.60% | 146만 |
|---|
| 2026.06.03 | ₩61,925 | ₩63,152 | ₩61,790 | ₩62,890 | +1.56% | 159.7만 |
|---|
| 2026.06.02 | ₩60,972 | ₩62,099 | ₩60,744 | ₩61,737 | +1.25% | 144.4만 |
|---|
| 2026.06.01 | ₩62,166 | ₩62,582 | ₩61,079 | ₩61,187 | -1.58% | 203.8만 |
|---|
| 2026.05.29 | ₩60,167 | ₩61,697 | ₩59,982 | ₩61,039 | +1.45% | 304.8만 |
|---|
| 2026.05.28 | ₩60,583 | ₩61,039 | ₩59,939 | ₩60,368 | -0.35% | 127.9만 |
|---|
| 2026.05.27 | ₩60,382 | ₩60,771 | ₩59,993 | ₩60,167 | -0.36% | 134.5만 |
|---|
| 2026.05.26 | ₩62,381 | ₩63,132 | ₩61,053 | ₩61,160 | -1.96% | 139만 |
|---|
| 2026.05.22 | ₩63,132 | ₩63,601 | ₩62,448 | ₩62,904 | -0.36% | 167.2만 |
|---|
| 2026.05.21 | ₩64,916 | ₩65,037 | ₩62,797 | ₩62,984 | -2.98% | 136.8만 |
|---|
| 2026.05.20 | ₩65,064 | ₩66,095 | ₩63,273 | ₩63,991 | -1.65% | 209만 |
|---|
| 2026.05.19 | ₩65,895 | ₩66,325 | ₩65,305 | ₩65,386 | -0.77% | 132.7만 |
|---|
| 2026.05.18 | ₩65,734 | ₩66,338 | ₩64,822 | ₩65,895 | +0.24% | 111.5만 |
|---|
| 2026.05.15 | ₩64,541 | ₩65,741 | ₩64,138 | ₩65,708 | +1.81% | 141.3만 |
|---|
| 2026.05.14 | ₩63,991 | ₩64,661 | ₩63,783 | ₩63,970 | -0.03% | 126.4만 |
|---|
| 2026.05.13 | ₩64,514 | ₩65,191 | ₩63,964 | ₩64,876 | +0.56% | 133.6만 |
|---|
| 2026.05.12 | ₩64,178 | ₩64,970 | ₩63,648 | ₩64,500 | +0.50% | 143.5만 |
|---|
| 2026.05.11 | ₩63,642 | ₩64,004 | ₩62,783 | ₩63,736 | +0.15% | 113.6만 |
|---|
| 2026.05.08 | ₩62,984 | ₩63,266 | ₩62,112 | ₩62,770 | -0.34% | 89.1만 |
|---|
| 2026.05.07 | ₩63,722 | ₩63,722 | ₩61,817 | ₩63,025 | -1.09% | 165.1만 |
|---|
| 2026.05.06 | ₩65,010 | ₩66,486 | ₩63,477 | ₩63,977 | -1.59% | 285.5만 |
|---|
| 2026.05.05 | ₩68,592 | ₩68,592 | ₩66,204 | ₩67,036 | -2.27% | 269.9만 |
|---|
| 2026.05.04 | ₩67,076 | ₩68,565 | ₩66,781 | ₩68,350 | +1.90% | 159.4만 |
|---|
| 2026.05.01 | ₩66,124 | ₩67,002 | ₩64,997 | ₩66,942 | +1.24% | 158.4만 |
|---|
| 2026.04.30 | ₩64,889 | ₩66,479 | ₩64,742 | ₩66,244 | +2.09% | 135.6만 |
|---|
| 2026.04.29 | ₩64,769 | ₩65,828 | ₩64,527 | ₩65,573 | +1.24% | 128.9만 |
|---|
| 2026.04.28 | ₩65,211 | ₩65,372 | ₩63,991 | ₩64,178 | -1.58% | 116.2만 |
|---|
| 2026.04.27 | ₩64,326 | ₩64,997 | ₩63,897 | ₩64,125 | -0.31% | 94.1만 |
|---|
| 2026.04.24 | ₩63,856 | ₩64,259 | ₩63,132 | ₩63,816 | -0.06% | 136.7만 |
|---|
| 2026.04.23 | ₩63,923 | ₩64,420 | ₩63,461 | ₩64,058 | +0.21% | 147.3만 |
|---|
| 2026.04.22 | ₩63,112 | ₩63,991 | ₩63,112 | ₩63,937 | +1.31% | 146.4만 |
|---|
| 2026.04.21 | ₩62,703 | ₩63,427 | ₩62,193 | ₩63,065 | +0.58% | 126.7만 |
|---|
| 2026.04.20 | ₩61,851 | ₩62,522 | ₩60,905 | ₩62,307 | +0.74% | 167.4만 |
|---|
| 2026.04.17 | ₩60,690 | ₩61,415 | ₩59,094 | ₩60,905 | +0.35% | 319.2만 |
|---|
| 2026.04.16 | ₩62,488 | ₩63,682 | ₩62,488 | ₩63,387 | +1.44% | 203.8만 |
|---|
| 2026.04.15 | ₩60,422 | ₩62,636 | ₩60,221 | ₩62,381 | +3.24% | 183.2만 |
|---|
| 2026.04.14 | ₩60,811 | ₩60,878 | ₩59,754 | ₩60,449 | -0.60% | 140.1만 |
|---|
| 2026.04.13 | ₩61,576 | ₩62,354 | ₩60,677 | ₩61,214 | -0.59% | 146.5만 |
|---|
| 2026.04.10 | ₩60,100 | ₩60,744 | ₩59,765 | ₩60,529 | +0.71% | 116.7만 |
|---|
| 2026.04.09 | ₩61,200 | ₩61,857 | ₩59,993 | ₩60,127 | -1.75% | 172.9만 |
|---|
| 2026.04.08 | ₩59,832 | ₩61,522 | ₩59,590 | ₩61,200 | +2.29% | 250.9만 |
|---|
| 2026.04.07 | ₩62,220 | ₩63,387 | ₩62,193 | ₩62,998 | +1.25% | 136.5만 |
|---|
| 2026.04.06 | ₩62,112 | ₩62,548 | ₩61,697 | ₩62,126 | +0.02% | 121.1만 |
|---|
| 2026.04.02 | ₩61,911 | ₩62,944 | ₩61,723 | ₩62,340 | +0.69% | 230만 |
|---|
| 2026.04.01 | ₩61,978 | ₩62,890 | ₩60,344 | ₩60,905 | -1.73% | 373.4만 |
|---|
| 2026.03.31 | ₩62,797 | ₩64,244 | ₩62,153 | ₩63,038 | +0.38% | 359만 |
|---|
| 2026.03.30 | ₩64,748 | ₩64,903 | ₩62,327 | ₩62,662 | -3.22% | 229.7만 |
|---|
| 2026.03.27 | ₩64,380 | ₩64,923 | ₩63,897 | ₩64,192 | -0.29% | 303.8만 |
|---|
| 2026.03.26 | ₩63,937 | ₩64,621 | ₩63,843 | ₩64,151 | +0.34% | 179.1만 |
|---|
| 2026.03.25 | ₩63,534 | ₩64,259 | ₩63,427 | ₩63,669 | +0.21% | 130.7만 |
|---|
| 2026.03.24 | ₩63,508 | ₩64,880 | ₩63,487 | ₩64,098 | +0.93% | 252만 |
|---|
| 2026.03.23 | ₩62,823 | ₩64,514 | ₩62,314 | ₩63,508 | +1.09% | 345.9만 |
|---|
| 2026.03.20 | ₩64,312 | ₩65,842 | ₩63,749 | ₩64,514 | +0.31% | 877.5만 |
|---|
| 2026.03.19 | ₩63,481 | ₩64,339 | ₩63,145 | ₩63,481 | 0.00% | 408.3만 |
|---|
| 2026.03.18 | ₩61,938 | ₩63,722 | ₩61,891 | ₩63,239 | +2.10% | 402.9만 |
|---|
| 2026.03.17 | ₩60,798 | ₩62,166 | ₩60,550 | ₩61,978 | +1.94% | 442.7만 |
|---|
| 2026.03.16 | ₩59,711 | ₩60,757 | ₩59,201 | ₩60,234 | +0.88% | 430.4만 |
|---|
| 2026.03.13 | ₩59,067 | ₩59,805 | ₩58,893 | ₩59,362 | +0.50% | 266.3만 |
|---|
| 2026.03.12 | ₩59,027 | ₩60,060 | ₩58,839 | ₩59,295 | +0.45% | 366.9만 |
|---|
| 2026.03.11 | ₩57,900 | ₩58,906 | ₩57,746 | ₩58,772 | +1.51% | 384.1만 |
|---|
| 2026.03.10 | ₩58,692 | ₩59,449 | ₩57,659 | ₩57,779 | -1.55% | 387.6만 |
|---|
| 2026.03.09 | ₩59,349 | ₩59,496 | ₩57,994 | ₩59,215 | -0.23% | 486만 |
|---|
| 2026.03.06 | ₩59,121 | ₩59,631 | ₩58,470 | ₩59,161 | +0.07% | 483.6만 |
|---|
| 2026.03.05 | ₩59,242 | ₩59,644 | ₩58,329 | ₩58,557 | -1.15% | 707.3만 |
|---|
| 2026.03.04 | ₩59,879 | ₩60,623 | ₩59,137 | ₩59,899 | +0.03% | 893.4만 |
|---|
| 2026.03.03 | ₩61,576 | ₩61,663 | ₩59,496 | ₩60,073 | -2.44% | 1480.5만 |
|---|
| 2026.03.02 | ₩63,964 | ₩64,393 | ₩62,381 | ₩63,843 | -0.19% | 357만 |
|---|
| 2026.02.27 | ₩63,119 | ₩64,178 | ₩61,911 | ₩62,434 | -1.08% | 407만 |
|---|
| 2026.02.26 | ₩59,778 | ₩62,542 | ₩59,242 | ₩62,314 | +4.24% | 357만 |
|---|
| 2026.02.25 | ₩61,468 | ₩61,643 | ₩59,523 | ₩60,435 | -1.68% | 281.5만 |
|---|
| 2026.02.24 | ₩62,059 | ₩62,300 | ₩60,046 | ₩61,026 | -1.66% | 514.2만 |
|---|
| 2026.02.23 | ₩61,361 | ₩61,750 | ₩60,006 | ₩60,315 | -1.71% | 425.7만 |
|---|
| 2026.02.20 | ₩60,402 | ₩61,455 | ₩59,617 | ₩61,227 | +1.37% | 590.3만 |
|---|
| 2026.02.19 | ₩60,556 | ₩61,133 | ₩60,046 | ₩60,489 | -0.11% | 377.3만 |
|---|
| 2026.02.18 | ₩59,563 | ₩60,395 | ₩59,255 | ₩59,845 | +0.47% | 144만 |
|---|
| 2026.02.17 | ₩59,429 | ₩60,033 | ₩58,128 | ₩59,027 | -0.68% | 184.1만 |
|---|
| 2026.02.13 | ₩58,759 | ₩59,631 | ₩58,598 | ₩59,362 | +1.03% | 185.5만 |
|---|
| 2026.02.12 | ₩58,651 | ₩59,027 | ₩57,591 | ₩58,665 | +0.02% | 220.2만 |
|---|
| 2026.02.11 | ₩58,463 | ₩59,335 | ₩58,115 | ₩58,826 | +0.62% | 346.3만 |
|---|
| 2026.02.10 | ₩58,396 | ₩58,548 | ₩57,162 | ₩57,980 | -0.71% | 225.6만 |
|---|
| 2026.02.09 | ₩57,779 | ₩58,624 | ₩57,256 | ₩58,423 | +1.11% | 227.6만 |
|---|
| 2026.02.06 | ₩57,015 | ₩58,222 | ₩57,001 | ₩57,538 | +0.92% | 211.7만 |
|---|
| 2026.02.05 | ₩56,652 | ₩57,102 | ₩55,526 | ₩56,599 | -0.09% | 208.3만 |
|---|
| 2026.02.04 | ₩56,639 | ₩57,404 | ₩56,411 | ₩57,135 | +0.88% | 215.6만 |
|---|
| 2026.02.03 | ₩55,110 | ₩56,820 | ₩55,090 | ₩56,183 | +1.95% | 279.4만 |
|---|
| 2026.02.02 | ₩55,432 | ₩56,116 | ₩54,197 | ₩55,163 | -0.48% | 292.3만 |
|---|
| 2026.01.30 | ₩56,921 | ₩57,134 | ₩55,707 | ₩56,800 | -0.21% | 307.9만 |
|---|
| 2026.01.29 | ₩56,746 | ₩57,685 | ₩55,948 | ₩56,330 | -0.73% | 463.3만 |
|---|
| 2026.01.28 | ₩54,506 | ₩55,365 | ₩54,439 | ₩55,297 | +1.45% | 282.4만 |
|---|
| 2026.01.27 | ₩53,272 | ₩54,238 | ₩53,178 | ₩54,063 | +1.49% | 180.8만 |
|---|
| 2026.01.26 | ₩53,661 | ₩53,688 | ₩52,064 | ₩53,057 | -1.13% | 173.2만 |
|---|
| 2026.01.23 | ₩53,164 | ₩53,714 | ₩52,869 | ₩53,164 | 0.00% | 152.3만 |
|---|
| 2026.01.22 | ₩52,239 | ₩53,178 | ₩52,078 | ₩52,695 | +0.87% | 233.9만 |
|---|
| 2026.01.21 | ₩50,616 | ₩52,681 | ₩50,555 | ₩52,500 | +3.72% | 307.6만 |
|---|
| 2026.01.20 | ₩50,012 | ₩50,153 | ₩49,126 | ₩50,012 | 0.00% | 173.2만 |
|---|
| 2026.01.16 | ₩50,320 | ₩50,575 | ₩49,073 | ₩49,556 | -1.52% | 166.8만 |
|---|
| 2026.01.15 | ₩50,374 | ₩50,548 | ₩49,435 | ₩50,066 | -0.61% | 193.5만 |
|---|
| 2026.01.14 | ₩50,830 | ₩52,205 | ₩50,616 | ₩50,884 | +0.11% | 206.4만 |
|---|
| 2026.01.13 | ₩49,059 | ₩50,652 | ₩48,898 | ₩50,481 | +2.90% | 194.9만 |
|---|
| 2026.01.12 | ₩49,019 | ₩49,368 | ₩48,550 | ₩49,059 | +0.08% | 126.4만 |
|---|
| 2026.01.09 | ₩48,764 | ₩49,623 | ₩48,697 | ₩49,019 | +0.52% | 154.2만 |
|---|
| 2026.01.08 | ₩48,107 | ₩49,408 | ₩47,557 | ₩48,697 | +1.23% | 390.3만 |
|---|
| 2026.01.07 | ₩49,462 | ₩49,462 | ₩47,959 | ₩48,107 | -2.74% | 176만 |
|---|
| 2026.01.06 | ₩49,717 | ₩49,972 | ₩48,778 | ₩49,462 | -0.51% | 145.6만 |
|---|
| 2026.01.05 | ₩52,990 | ₩53,232 | ₩48,228 | ₩49,583 | -6.43% | 431.5만 |
|---|
| 2026.01.02 | ₩51,823 | ₩52,722 | ₩51,192 | ₩52,024 | +0.39% | 190.4만 |
|---|
| 2025.12.31 | ₩52,400 | ₩52,480 | ₩51,622 | ₩51,823 | -1.10% | 135.2만 |
|---|
| 2025.12.30 | ₩51,863 | ₩52,561 | ₩51,730 | ₩52,292 | +0.83% | 118만 |
|---|
| 2025.12.29 | ₩51,246 | ₩51,836 | ₩51,153 | ₩51,501 | +0.50% | 115.5만 |
|---|
| 2025.12.26 | ₩51,474 | ₩51,514 | ₩50,602 | ₩51,125 | -0.68% | 94.6만 |
|---|
| 2025.12.24 | ₩51,528 | ₩51,856 | ₩51,085 | ₩51,514 | -0.03% | 145.6만 |
|---|
| 2025.12.23 | ₩51,729 | ₩51,816 | ₩51,152 | ₩51,407 | -0.62% | 118.9만 |
|---|
| 2025.12.22 | ₩51,581 | ₩52,333 | ₩51,447 | ₩51,595 | +0.03% | 176.3만 |
|---|
| 2025.12.19 | ₩51,581 | ₩52,318 | ₩50,575 | ₩50,857 | -1.40% | 488.2만 |
|---|
| 2025.12.18 | ₩52,386 | ₩52,889 | ₩50,978 | ₩51,286 | -2.10% | 170.8만 |
|---|
| 2025.12.17 | ₩52,386 | ₩52,977 | ₩52,024 | ₩52,507 | +0.23% | 166만 |
|---|
| 2025.12.16 | ₩52,360 | ₩52,574 | ₩50,642 | ₩52,172 | -0.36% | 249만 |
|---|
| 2025.12.15 | ₩54,117 | ₩54,416 | ₩51,682 | ₩52,896 | -2.26% | 191.1만 |
|---|
| 2025.12.12 | ₩54,815 | ₩54,902 | ₩53,822 | ₩54,117 | -1.27% | 135만 |
|---|
| 2025.12.11 | ₩54,050 | ₩54,962 | ₩53,875 | ₩54,533 | +0.89% | 129.2만 |
|---|
| 2025.12.10 | ₩54,010 | ₩55,016 | ₩53,325 | ₩54,707 | +1.29% | 137.7만 |
|---|
| 2025.12.09 | ₩53,540 | ₩54,358 | ₩53,433 | ₩54,130 | +1.10% | 153.5만 |
|---|
| 2025.12.08 | ₩53,849 | ₩54,998 | ₩53,511 | ₩53,701 | -0.27% | 176.7만 |
|---|
| 2025.12.05 | ₩53,741 | ₩55,834 | ₩53,728 | ₩54,533 | +1.47% | 269.2만 |
|---|
| 2025.12.04 | ₩53,366 | ₩54,305 | ₩53,366 | ₩53,688 | +0.60% | 162.7만 |
|---|
| 2025.12.03 | ₩51,286 | ₩53,553 | ₩51,172 | ₩53,379 | +4.08% | 175.6만 |
|---|
| 2025.12.02 | ₩51,166 | ₩51,286 | ₩50,414 | ₩50,669 | -0.97% | 162.7만 |
|---|
| 2025.12.01 | ₩49,207 | ₩51,380 | ₩49,194 | ₩51,018 | +3.68% | 192만 |
|---|
| 2025.11.28 | ₩48,509 | ₩49,301 | ₩48,308 | ₩49,006 | +1.02% | 49.8만 |
|---|
| 2025.11.26 | ₩48,630 | ₩49,153 | ₩48,295 | ₩48,362 | -0.55% | 136.1만 |
|---|
| 2025.11.25 | ₩48,026 | ₩48,925 | ₩47,309 | ₩48,523 | +1.03% | 220.6만 |
|---|
| 2025.11.24 | ₩48,281 | ₩48,825 | ₩47,664 | ₩48,670 | +0.81% | 123.6만 |
|---|
| 2025.11.21 | ₩47,959 | ₩48,637 | ₩47,087 | ₩48,281 | +0.67% | 174.7만 |
|---|
| 2025.11.20 | ₩49,086 | ₩50,066 | ₩48,047 | ₩48,080 | -2.05% | 143.1만 |
|---|
| 2025.11.19 | ₩47,946 | ₩49,006 | ₩47,517 | ₩48,831 | +1.85% | 156만 |
|---|
| 2025.11.18 | ₩48,818 | ₩49,502 | ₩48,389 | ₩48,952 | +0.27% | 171.3만 |
|---|
| 2025.11.17 | ₩50,978 | ₩51,072 | ₩49,006 | ₩49,113 | -3.66% | 133.3만 |
|---|
| 2025.11.14 | ₩49,489 | ₩50,978 | ₩49,073 | ₩50,911 | +2.87% | 113.7만 |
|---|
| 2025.11.13 | ₩49,851 | ₩51,085 | ₩49,581 | ₩49,824 | -0.05% | 119.1만 |
|---|
| 2025.11.12 | ₩51,649 | ₩51,649 | ₩50,173 | ₩50,629 | -1.97% | 109.6만 |
|---|
| 2025.11.11 | ₩50,924 | ₩52,688 | ₩50,810 | ₩51,662 | +1.45% | 149.9만 |
|---|
| 2025.11.10 | ₩50,777 | ₩50,803 | ₩49,972 | ₩50,589 | -0.37% | 143.2만 |
|---|
| 2025.11.07 | ₩49,448 | ₩50,830 | ₩48,979 | ₩50,374 | +1.87% | 122.1만 |
|---|
| 2025.11.06 | ₩48,818 | ₩50,334 | ₩48,737 | ₩49,448 | +1.29% | 184.7만 |
|---|
| 2025.11.05 | ₩49,274 | ₩50,052 | ₩48,724 | ₩49,046 | -0.46% | 147.9만 |
|---|
| 2025.11.04 | ₩49,851 | ₩50,186 | ₩48,442 | ₩49,234 | -1.24% | 272.5만 |
|---|
| 2025.11.03 | ₩50,039 | ₩50,844 | ₩49,636 | ₩50,736 | +1.39% | 133.7만 |
|---|
| 2025.10.31 | ₩50,307 | ₩50,548 | ₩49,837 | ₩50,387 | +0.16% | 122.4만 |
|---|
| 2025.10.30 | ₩49,730 | ₩50,334 | ₩49,274 | ₩49,972 | +0.49% | 106.3만 |
|---|
| 2025.10.29 | ₩48,657 | ₩50,025 | ₩48,657 | ₩49,797 | +2.34% | 168.9만 |
|---|
| 2025.10.28 | ₩49,744 | ₩49,811 | ₩48,791 | ₩48,831 | -1.83% | 114.6만 |
|---|
| 2025.10.27 | ₩50,455 | ₩50,830 | ₩49,636 | ₩49,878 | -1.14% | 127.7만 |
|---|
| 2025.10.24 | ₩51,045 | ₩51,320 | ₩49,938 | ₩49,985 | -2.08% | 113.2만 |
|---|
| 2025.10.23 | ₩51,152 | ₩51,441 | ₩50,387 | ₩50,991 | -0.31% | 195.2만 |
|---|
| 2025.10.22 | ₩50,133 | ₩50,951 | ₩49,529 | ₩50,294 | +0.32% | 179.2만 |
|---|
| 2025.10.21 | ₩49,207 | ₩50,079 | ₩48,965 | ₩49,931 | +1.47% | 113.2만 |
|---|
| 2025.10.20 | ₩48,845 | ₩49,972 | ₩48,831 | ₩49,287 | +0.91% | 147만 |
|---|
| 2025.10.17 | ₩48,711 | ₩49,113 | ₩47,825 | ₩48,764 | +0.11% | 141.7만 |
|---|
| 2025.10.16 | ₩49,609 | ₩49,972 | ₩48,275 | ₩48,590 | -2.06% | 155.6만 |
|---|
| 2025.10.15 | ₩49,287 | ₩49,970 | ₩48,711 | ₩49,381 | +0.19% | 141.2만 |
|---|
| 2025.10.14 | ₩48,872 | ₩49,475 | ₩48,644 | ₩49,086 | +0.44% | 117.7만 |
|---|
| 2025.10.13 | ₩49,516 | ₩50,133 | ₩48,979 | ₩49,784 | +0.54% | 119.2만 |
|---|
| 2025.10.10 | ₩50,280 | ₩50,870 | ₩48,939 | ₩49,086 | -2.37% | 196.8만 |
|---|