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 | ₩57,021 | ₩58,171 | ₩56,816 | ₩57,503 | +0.84% | 179.1만 |
| 2026.10.08 | ₩55,831 | ₩57,215 | ₩55,697 | ₩57,021 | +2.13% | 281.6만 |
| 2026.10.07 | ₩55,831 | ₩56,245 | ₩54,172 | ₩54,934 | -1.61% | 235.1만 |
| 2026.10.06 | ₩54,573 | ₩55,978 | ₩54,306 | ₩55,630 | +1.94% | 283.8만 |
| 2026.10.05 | ₩54,359 | ₩55,456 | ₩53,731 | ₩54,667 | +0.57% | 220만 |
| 2026.10.02 | ₩53,797 | ₩54,761 | ₩53,797 | ₩54,359 | +1.04% | 190.6만 |
| 2026.10.01 | ₩53,410 | ₩54,508 | ₩53,196 | ₩54,426 | +1.90% | 218.5만 |
| 2026.09.30 | ₩53,838 | ₩54,246 | ₩53,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,356 |
| -0.89% |
| 254.7만 |
| 2026.09.29 | ₩53,811 | ₩54,152 | ₩53,363 | ₩53,610 | -0.37% | 127.9만 |
|---|
| 2026.09.28 | ₩55,229 | ₩55,229 | ₩54,212 | ₩54,212 | -1.84% | 157.5만 |
|---|
| 2026.09.25 | ₩55,001 | ₩55,423 | ₩54,720 | ₩54,747 | -0.46% | 224.2만 |
|---|
| 2026.09.24 | ₩55,162 | ₩56,499 | ₩55,041 | ₩55,697 | +0.97% | 335.4만 |
|---|
| 2026.09.23 | ₩55,322 | ₩56,031 | ₩54,613 | ₩54,747 | -1.04% | 154.6만 |
|---|
| 2026.09.22 | ₩55,055 | ₩55,880 | ₩54,406 | ₩54,533 | -0.95% | 229.6만 |
|---|
| 2026.09.21 | ₩56,178 | ₩56,386 | ₩55,289 | ₩55,804 | -0.67% | 171.8만 |
|---|
| 2026.09.18 | ₩57,248 | ₩57,804 | ₩56,486 | ₩56,540 | -1.24% | 586.1만 |
|---|
| 2026.09.17 | ₩57,556 | ₩58,385 | ₩57,362 | ₩57,422 | -0.23% | 223.5만 |
|---|
| 2026.09.16 | ₩60,840 | ₩60,840 | ₩56,740 | ₩57,770 | -5.05% | 288.7만 |
|---|
| 2026.09.15 | ₩60,178 | ₩61,716 | ₩59,957 | ₩61,475 | +2.16% | 129.9만 |
|---|
| 2026.09.14 | ₩60,753 | ₩61,154 | ₩59,576 | ₩59,710 | -1.72% | 183.7만 |
|---|
| 2026.09.11 | ₩59,897 | ₩60,191 | ₩59,348 | ₩59,803 | -0.16% | 89.1만 |
|---|
| 2026.09.10 | ₩61,435 | ₩61,529 | ₩59,482 | ₩59,977 | -2.37% | 161.4만 |
|---|
| 2026.09.09 | ₩60,525 | ₩60,833 | ₩60,071 | ₩60,552 | +0.04% | 79.9만 |
|---|
| 2026.09.08 | ₩60,191 | ₩60,706 | ₩59,696 | ₩60,044 | -0.24% | 124.2만 |
|---|
| 2026.09.04 | ₩59,576 | ₩59,910 | ₩58,920 | ₩59,375 | -0.34% | 81.3만 |
|---|
| 2026.09.03 | ₩60,392 | ₩60,633 | ₩59,883 | ₩60,044 | -0.58% | 102.6만 |
|---|
| 2026.09.02 | ₩60,204 | ₩60,740 | ₩59,997 | ₩60,352 | +0.24% | 92만 |
|---|
| 2026.09.01 | ₩60,552 | ₩60,766 | ₩60,097 | ₩60,713 | +0.27% | 111.7만 |
|---|
| 2026.08.31 | ₩60,158 | ₩60,713 | ₩59,215 | ₩59,910 | -0.41% | 98.7만 |
|---|
| 2026.08.28 | ₩59,776 | ₩60,178 | ₩59,001 | ₩59,094 | -1.14% | 120만 |
|---|
| 2026.08.27 | ₩59,188 | ₩60,044 | ₩58,666 | ₩59,750 | +0.95% | 136만 |
|---|
| 2026.08.26 | ₩58,747 | ₩59,790 | ₩58,586 | ₩59,161 | +0.71% | 121.8만 |
|---|
| 2026.08.25 | ₩59,148 | ₩59,783 | ₩58,840 | ₩58,947 | -0.34% | 113.5만 |
|---|
| 2026.08.24 | ₩60,057 | ₩60,459 | ₩59,368 | ₩59,803 | -0.42% | 138.5만 |
|---|
| 2026.08.21 | ₩60,245 | ₩60,806 | ₩59,696 | ₩60,552 | +0.51% | 198.2만 |
|---|
| 2026.08.20 | ₩59,469 | ₩60,592 | ₩59,435 | ₩60,231 | +1.28% | 204.6만 |
|---|
| 2026.08.19 | ₩58,506 | ₩59,335 | ₩58,252 | ₩58,693 | +0.32% | 180.2만 |
|---|
| 2026.08.18 | ₩57,944 | ₩58,405 | ₩57,610 | ₩58,278 | +0.58% | 180.7만 |
|---|
| 2026.08.17 | ₩56,620 | ₩57,656 | ₩56,392 | ₩57,583 | +1.70% | 119.7만 |
|---|
| 2026.08.14 | ₩55,362 | ₩57,008 | ₩55,362 | ₩56,566 | +2.17% | 110.7만 |
|---|
| 2026.08.13 | ₩55,483 | ₩55,683 | ₩54,654 | ₩55,202 | -0.51% | 151.1만 |
|---|
| 2026.08.12 | ₩57,315 | ₩57,503 | ₩56,312 | ₩56,486 | -1.45% | 193.9만 |
|---|
| 2026.08.11 | ₩56,633 | ₩57,509 | ₩56,138 | ₩57,355 | +1.28% | 126.5만 |
|---|
| 2026.08.10 | ₩55,523 | ₩56,807 | ₩55,510 | ₩56,673 | +2.07% | 179.9만 |
|---|
| 2026.08.07 | ₩54,988 | ₩55,510 | ₩54,506 | ₩54,600 | -0.71% | 152.2만 |
|---|
| 2026.08.06 | ₩56,432 | ₩56,499 | ₩55,175 | ₩55,389 | -1.85% | 193.7만 |
|---|
| 2026.08.05 | ₩56,941 | ₩57,248 | ₩55,329 | ₩55,416 | -2.68% | 226만 |
|---|
| 2026.08.04 | ₩57,690 | ₩57,690 | ₩56,299 | ₩56,633 | -1.83% | 345.4만 |
|---|
| 2026.08.03 | ₩57,944 | ₩58,760 | ₩57,396 | ₩58,439 | +0.85% | 160만 |
|---|
| 2026.07.31 | ₩58,225 | ₩59,803 | ₩58,158 | ₩59,669 | +2.48% | 139.1만 |
|---|
| 2026.07.30 | ₩57,797 | ₩58,145 | ₩56,994 | ₩58,131 | +0.58% | 137.9만 |
|---|
| 2026.07.29 | ₩57,583 | ₩58,118 | ₩57,429 | ₩57,757 | +0.30% | 147.1만 |
|---|
| 2026.07.28 | ₩57,569 | ₩57,837 | ₩56,225 | ₩56,232 | -2.32% | 180.8만 |
|---|
| 2026.07.27 | ₩59,295 | ₩59,723 | ₩57,482 | ₩57,569 | -2.91% | 141만 |
|---|
| 2026.07.24 | ₩60,378 | ₩60,967 | ₩59,977 | ₩60,365 | -0.02% | 140만 |
|---|
| 2026.07.23 | ₩61,515 | ₩61,529 | ₩60,238 | ₩60,378 | -1.85% | 123.8만 |
|---|
| 2026.07.22 | ₩60,338 | ₩60,917 | ₩60,164 | ₩60,552 | +0.35% | 101.8만 |
|---|
| 2026.07.21 | ₩59,522 | ₩60,017 | ₩59,121 | ₩60,004 | +0.81% | 102.9만 |
|---|
| 2026.07.20 | ₩59,121 | ₩60,164 | ₩58,745 | ₩59,335 | +0.36% | 138.9만 |
|---|
| 2026.07.17 | ₩59,469 | ₩59,850 | ₩58,680 | ₩59,362 | -0.18% | 150.2만 |
|---|
| 2026.07.16 | ₩57,944 | ₩59,134 | ₩57,944 | ₩58,934 | +1.71% | 183.6만 |
|---|
| 2026.07.15 | ₩57,971 | ₩58,158 | ₩57,141 | ₩57,944 | -0.05% | 154.5만 |
|---|
| 2026.07.14 | ₩58,439 | ₩58,599 | ₩56,994 | ₩57,516 | -1.58% | 107.6만 |
|---|
| 2026.07.13 | ₩57,061 | ₩58,285 | ₩56,994 | ₩57,797 | +1.29% | 125.5만 |
|---|
| 2026.07.10 | ₩56,018 | ₩56,252 | ₩55,523 | ₩56,218 | +0.36% | 94.8만 |
|---|
| 2026.07.09 | ₩57,061 | ₩57,282 | ₩55,670 | ₩55,737 | -2.32% | 164.3만 |
|---|
| 2026.07.08 | ₩56,941 | ₩57,569 | ₩55,683 | ₩57,503 | +0.99% | 259.5만 |
|---|
| 2026.07.07 | ₩54,386 | ₩55,737 | ₩54,386 | ₩55,670 | +2.36% | 213.2만 |
|---|
| 2026.07.06 | ₩53,904 | ₩54,941 | ₩53,731 | ₩54,145 | +0.45% | 199만 |
|---|
| 2026.07.02 | ₩55,476 | ₩55,516 | ₩53,978 | ₩54,506 | -1.75% | 207.2만 |
|---|
| 2026.07.01 | ₩56,780 | ₩57,275 | ₩55,015 | ₩55,135 | -2.90% | 194.2만 |
|---|
| 2026.06.30 | ₩56,727 | ₩57,262 | ₩56,573 | ₩56,713 | -0.02% | 209.5만 |
|---|
| 2026.06.29 | ₩56,794 | ₩57,302 | ₩56,205 | ₩56,727 | -0.12% | 240.1만 |
|---|
| 2026.06.26 | ₩57,877 | ₩58,773 | ₩56,807 | ₩56,941 | -1.62% | 275.9만 |
|---|
| 2026.06.25 | ₩57,503 | ₩58,626 | ₩57,329 | ₩58,252 | +1.30% | 200.1만 |
|---|
| 2026.06.24 | ₩57,636 | ₩58,439 | ₩57,355 | ₩57,944 | +0.53% | 182.5만 |
|---|
| 2026.06.23 | ₩57,810 | ₩59,027 | ₩57,797 | ₩58,425 | +1.06% | 157.4만 |
|---|
| 2026.06.22 | ₩57,690 | ₩58,653 | ₩57,636 | ₩58,265 | +1.00% | 168.2만 |
|---|
| 2026.06.18 | ₩57,837 | ₩58,038 | ₩56,941 | ₩57,797 | -0.07% | 463.2만 |
|---|
| 2026.06.17 | ₩58,038 | ₩58,827 | ₩57,730 | ₩57,997 | -0.07% | 195.8만 |
|---|
| 2026.06.16 | ₩57,409 | ₩58,466 | ₩57,396 | ₩58,131 | +1.26% | 198.1만 |
|---|
| 2026.06.15 | ₩57,783 | ₩58,907 | ₩57,208 | ₩58,439 | +1.13% | 171.5만 |
|---|
| 2026.06.12 | ₩58,145 | ₩60,245 | ₩58,091 | ₩59,362 | +2.09% | 149.7만 |
|---|
| 2026.06.11 | ₩60,586 | ₩60,606 | ₩58,359 | ₩58,452 | -3.52% | 245.5만 |
|---|
| 2026.06.10 | ₩60,405 | ₩61,261 | ₩59,857 | ₩59,897 | -0.84% | 253.3만 |
|---|
| 2026.06.09 | ₩61,475 | ₩61,827 | ₩59,910 | ₩60,352 | -1.83% | 197.3만 |
|---|
| 2026.06.08 | ₩61,515 | ₩62,545 | ₩61,295 | ₩61,609 | +0.15% | 179만 |
|---|
| 2026.06.05 | ₩61,836 | ₩62,157 | ₩60,766 | ₩60,806 | -1.67% | 167.2만 |
|---|
| 2026.06.04 | ₩62,398 | ₩62,706 | ₩61,856 | ₩62,024 | -0.60% | 146만 |
|---|
| 2026.06.03 | ₩61,743 | ₩62,967 | ₩61,609 | ₩62,706 | +1.56% | 159.7만 |
|---|
| 2026.06.02 | ₩60,793 | ₩61,917 | ₩60,566 | ₩61,555 | +1.25% | 144.4만 |
|---|
| 2026.06.01 | ₩61,983 | ₩62,398 | ₩60,900 | ₩61,007 | -1.58% | 203.8만 |
|---|
| 2026.05.29 | ₩59,990 | ₩61,515 | ₩59,806 | ₩60,860 | +1.45% | 304.8만 |
|---|
| 2026.05.28 | ₩60,405 | ₩60,860 | ₩59,763 | ₩60,191 | -0.35% | 127.9만 |
|---|
| 2026.05.27 | ₩60,204 | ₩60,592 | ₩59,817 | ₩59,990 | -0.36% | 134.5만 |
|---|
| 2026.05.26 | ₩62,197 | ₩62,947 | ₩60,873 | ₩60,980 | -1.96% | 139만 |
|---|
| 2026.05.22 | ₩62,947 | ₩63,415 | ₩62,264 | ₩62,719 | -0.36% | 167.2만 |
|---|
| 2026.05.21 | ₩64,725 | ₩64,846 | ₩62,612 | ₩62,799 | -2.98% | 136.8만 |
|---|
| 2026.05.20 | ₩64,873 | ₩65,901 | ₩63,087 | ₩63,803 | -1.65% | 209만 |
|---|
| 2026.05.19 | ₩65,702 | ₩66,130 | ₩65,113 | ₩65,194 | -0.77% | 132.7만 |
|---|
| 2026.05.18 | ₩65,541 | ₩66,143 | ₩64,632 | ₩65,702 | +0.24% | 111.5만 |
|---|
| 2026.05.15 | ₩64,351 | ₩65,548 | ₩63,950 | ₩65,515 | +1.81% | 141.3만 |
|---|
| 2026.05.14 | ₩63,803 | ₩64,471 | ₩63,595 | ₩63,783 | -0.03% | 126.4만 |
|---|
| 2026.05.13 | ₩64,324 | ₩65,000 | ₩63,776 | ₩64,685 | +0.56% | 133.6만 |
|---|
| 2026.05.12 | ₩63,990 | ₩64,779 | ₩63,461 | ₩64,311 | +0.50% | 143.5만 |
|---|
| 2026.05.11 | ₩63,455 | ₩63,816 | ₩62,599 | ₩63,548 | +0.15% | 113.6만 |
|---|
| 2026.05.08 | ₩62,799 | ₩63,080 | ₩61,930 | ₩62,585 | -0.34% | 89.1만 |
|---|
| 2026.05.07 | ₩63,535 | ₩63,535 | ₩61,636 | ₩62,840 | -1.09% | 165.1만 |
|---|
| 2026.05.06 | ₩64,819 | ₩66,290 | ₩63,290 | ₩63,789 | -1.59% | 285.5만 |
|---|
| 2026.05.05 | ₩68,390 | ₩68,390 | ₩66,010 | ₩66,839 | -2.27% | 269.9만 |
|---|
| 2026.05.04 | ₩66,879 | ₩68,364 | ₩66,585 | ₩68,150 | +1.90% | 159.4만 |
|---|
| 2026.05.01 | ₩65,929 | ₩66,805 | ₩64,806 | ₩66,745 | +1.24% | 158.4만 |
|---|
| 2026.04.30 | ₩64,699 | ₩66,284 | ₩64,552 | ₩66,050 | +2.09% | 135.6만 |
|---|
| 2026.04.29 | ₩64,578 | ₩65,635 | ₩64,338 | ₩65,381 | +1.24% | 128.9만 |
|---|
| 2026.04.28 | ₩65,020 | ₩65,180 | ₩63,803 | ₩63,990 | -1.58% | 116.2만 |
|---|
| 2026.04.27 | ₩64,137 | ₩64,806 | ₩63,709 | ₩63,936 | -0.31% | 94.1만 |
|---|
| 2026.04.24 | ₩63,669 | ₩64,070 | ₩62,947 | ₩63,629 | -0.06% | 136.7만 |
|---|
| 2026.04.23 | ₩63,736 | ₩64,231 | ₩63,274 | ₩63,869 | +0.21% | 147.3만 |
|---|
| 2026.04.22 | ₩62,926 | ₩63,803 | ₩62,926 | ₩63,749 | +1.31% | 146.4만 |
|---|
| 2026.04.21 | ₩62,518 | ₩63,241 | ₩62,010 | ₩62,880 | +0.58% | 126.7만 |
|---|
| 2026.04.20 | ₩61,669 | ₩62,338 | ₩60,726 | ₩62,124 | +0.74% | 167.4만 |
|---|
| 2026.04.17 | ₩60,512 | ₩61,234 | ₩58,920 | ₩60,726 | +0.35% | 319.2만 |
|---|
| 2026.04.16 | ₩62,304 | ₩63,495 | ₩62,304 | ₩63,201 | +1.44% | 203.8만 |
|---|
| 2026.04.15 | ₩60,245 | ₩62,452 | ₩60,044 | ₩62,197 | +3.24% | 183.2만 |
|---|
| 2026.04.14 | ₩60,633 | ₩60,699 | ₩59,578 | ₩60,271 | -0.60% | 140.1만 |
|---|
| 2026.04.13 | ₩61,395 | ₩62,171 | ₩60,499 | ₩61,034 | -0.59% | 146.5만 |
|---|
| 2026.04.10 | ₩59,924 | ₩60,566 | ₩59,589 | ₩60,352 | +0.71% | 116.7만 |
|---|
| 2026.04.09 | ₩61,020 | ₩61,676 | ₩59,817 | ₩59,950 | -1.75% | 172.9만 |
|---|
| 2026.04.08 | ₩59,656 | ₩61,341 | ₩59,415 | ₩61,020 | +2.29% | 250.9만 |
|---|
| 2026.04.07 | ₩62,037 | ₩63,201 | ₩62,010 | ₩62,813 | +1.25% | 136.5만 |
|---|
| 2026.04.06 | ₩61,930 | ₩62,365 | ₩61,515 | ₩61,943 | +0.02% | 121.1만 |
|---|
| 2026.04.02 | ₩61,729 | ₩62,759 | ₩61,542 | ₩62,157 | +0.69% | 230만 |
|---|
| 2026.04.01 | ₩61,796 | ₩62,706 | ₩60,167 | ₩60,726 | -1.73% | 373.4만 |
|---|
| 2026.03.31 | ₩62,612 | ₩64,055 | ₩61,970 | ₩62,853 | +0.38% | 359만 |
|---|
| 2026.03.30 | ₩64,558 | ₩64,712 | ₩62,144 | ₩62,478 | -3.22% | 229.7만 |
|---|
| 2026.03.27 | ₩64,190 | ₩64,732 | ₩63,709 | ₩64,003 | -0.29% | 303.8만 |
|---|
| 2026.03.26 | ₩63,749 | ₩64,431 | ₩63,655 | ₩63,963 | +0.34% | 179.1만 |
|---|
| 2026.03.25 | ₩63,348 | ₩64,070 | ₩63,241 | ₩63,482 | +0.21% | 130.7만 |
|---|
| 2026.03.24 | ₩63,321 | ₩64,689 | ₩63,301 | ₩63,910 | +0.93% | 252만 |
|---|
| 2026.03.23 | ₩62,639 | ₩64,324 | ₩62,131 | ₩63,321 | +1.09% | 345.9만 |
|---|
| 2026.03.20 | ₩64,124 | ₩65,648 | ₩63,562 | ₩64,324 | +0.31% | 877.5만 |
|---|
| 2026.03.19 | ₩63,294 | ₩64,150 | ₩62,960 | ₩63,294 | 0.00% | 408.3만 |
|---|
| 2026.03.18 | ₩61,756 | ₩63,535 | ₩61,709 | ₩63,054 | +2.10% | 402.9만 |
|---|
| 2026.03.17 | ₩60,619 | ₩61,983 | ₩60,372 | ₩61,796 | +1.94% | 442.7만 |
|---|
| 2026.03.16 | ₩59,536 | ₩60,579 | ₩59,027 | ₩60,057 | +0.88% | 430.4만 |
|---|
| 2026.03.13 | ₩58,894 | ₩59,629 | ₩58,720 | ₩59,188 | +0.50% | 266.3만 |
|---|
| 2026.03.12 | ₩58,854 | ₩59,883 | ₩58,666 | ₩59,121 | +0.45% | 366.9만 |
|---|
| 2026.03.11 | ₩57,730 | ₩58,733 | ₩57,576 | ₩58,599 | +1.51% | 384.1만 |
|---|
| 2026.03.10 | ₩58,519 | ₩59,275 | ₩57,489 | ₩57,610 | -1.55% | 387.6만 |
|---|
| 2026.03.09 | ₩59,175 | ₩59,322 | ₩57,824 | ₩59,041 | -0.23% | 486만 |
|---|
| 2026.03.06 | ₩58,947 | ₩59,455 | ₩58,298 | ₩58,987 | +0.07% | 483.6만 |
|---|
| 2026.03.05 | ₩59,068 | ₩59,469 | ₩58,158 | ₩58,385 | -1.15% | 707.3만 |
|---|
| 2026.03.04 | ₩59,703 | ₩60,445 | ₩58,963 | ₩59,723 | +0.03% | 893.4만 |
|---|
| 2026.03.03 | ₩61,395 | ₩61,482 | ₩59,322 | ₩59,897 | -2.44% | 1480.5만 |
|---|
| 2026.03.02 | ₩63,776 | ₩64,204 | ₩62,197 | ₩63,655 | -0.19% | 357만 |
|---|
| 2026.02.27 | ₩62,933 | ₩63,990 | ₩61,729 | ₩62,251 | -1.08% | 407만 |
|---|
| 2026.02.26 | ₩59,603 | ₩62,358 | ₩59,068 | ₩62,131 | +4.24% | 357만 |
|---|
| 2026.02.25 | ₩61,288 | ₩61,462 | ₩59,348 | ₩60,258 | -1.68% | 281.5만 |
|---|
| 2026.02.24 | ₩61,876 | ₩62,117 | ₩59,870 | ₩60,847 | -1.66% | 514.2만 |
|---|
| 2026.02.23 | ₩61,181 | ₩61,569 | ₩59,830 | ₩60,138 | -1.71% | 425.7만 |
|---|
| 2026.02.20 | ₩60,225 | ₩61,275 | ₩59,442 | ₩61,047 | +1.37% | 590.3만 |
|---|
| 2026.02.19 | ₩60,378 | ₩60,954 | ₩59,870 | ₩60,311 | -0.11% | 377.3만 |
|---|
| 2026.02.18 | ₩59,389 | ₩60,218 | ₩59,081 | ₩59,669 | +0.47% | 144만 |
|---|
| 2026.02.17 | ₩59,255 | ₩59,857 | ₩57,957 | ₩58,854 | -0.68% | 184.1만 |
|---|
| 2026.02.13 | ₩58,586 | ₩59,455 | ₩58,425 | ₩59,188 | +1.03% | 185.5만 |
|---|
| 2026.02.12 | ₩58,479 | ₩58,854 | ₩57,422 | ₩58,492 | +0.02% | 220.2만 |
|---|
| 2026.02.11 | ₩58,292 | ₩59,161 | ₩57,944 | ₩58,653 | +0.62% | 346.3만 |
|---|
| 2026.02.10 | ₩58,225 | ₩58,376 | ₩56,994 | ₩57,810 | -0.71% | 225.6만 |
|---|
| 2026.02.09 | ₩57,610 | ₩58,452 | ₩57,088 | ₩58,252 | +1.11% | 227.6만 |
|---|
| 2026.02.06 | ₩56,847 | ₩58,051 | ₩56,834 | ₩57,369 | +0.92% | 211.7만 |
|---|
| 2026.02.05 | ₩56,486 | ₩56,934 | ₩55,362 | ₩56,432 | -0.09% | 208.3만 |
|---|
| 2026.02.04 | ₩56,473 | ₩57,235 | ₩56,245 | ₩56,968 | +0.88% | 215.6만 |
|---|
| 2026.02.03 | ₩54,948 | ₩56,653 | ₩54,928 | ₩56,018 | +1.95% | 279.4만 |
|---|
| 2026.02.02 | ₩55,269 | ₩55,951 | ₩54,038 | ₩55,001 | -0.48% | 292.3만 |
|---|
| 2026.01.30 | ₩56,754 | ₩56,966 | ₩55,543 | ₩56,633 | -0.21% | 307.9만 |
|---|
| 2026.01.29 | ₩56,580 | ₩57,516 | ₩55,784 | ₩56,165 | -0.73% | 463.3만 |
|---|
| 2026.01.28 | ₩54,346 | ₩55,202 | ₩54,279 | ₩55,135 | +1.45% | 282.4만 |
|---|
| 2026.01.27 | ₩53,115 | ₩54,078 | ₩53,022 | ₩53,904 | +1.49% | 180.8만 |
|---|
| 2026.01.26 | ₩53,503 | ₩53,530 | ₩51,911 | ₩52,901 | -1.13% | 173.2만 |
|---|
| 2026.01.23 | ₩53,008 | ₩53,557 | ₩52,714 | ₩53,008 | 0.00% | 152.3만 |
|---|
| 2026.01.22 | ₩52,085 | ₩53,022 | ₩51,925 | ₩52,540 | +0.87% | 233.9만 |
|---|
| 2026.01.21 | ₩50,467 | ₩52,527 | ₩50,407 | ₩52,346 | +3.72% | 307.6만 |
|---|
| 2026.01.20 | ₩49,865 | ₩50,005 | ₩48,982 | ₩49,865 | 0.00% | 173.2만 |
|---|
| 2026.01.16 | ₩50,173 | ₩50,427 | ₩48,929 | ₩49,410 | -1.52% | 166.8만 |
|---|
| 2026.01.15 | ₩50,226 | ₩50,400 | ₩49,290 | ₩49,918 | -0.61% | 193.5만 |
|---|
| 2026.01.14 | ₩50,681 | ₩52,052 | ₩50,467 | ₩50,734 | +0.11% | 206.4만 |
|---|
| 2026.01.13 | ₩48,915 | ₩50,503 | ₩48,755 | ₩50,333 | +2.90% | 194.9만 |
|---|
| 2026.01.12 | ₩48,875 | ₩49,223 | ₩48,407 | ₩48,915 | +0.08% | 126.4만 |
|---|
| 2026.01.09 | ₩48,621 | ₩49,477 | ₩48,554 | ₩48,875 | +0.52% | 154.2만 |
|---|
| 2026.01.08 | ₩47,966 | ₩49,263 | ₩47,417 | ₩48,554 | +1.23% | 390.3만 |
|---|
| 2026.01.07 | ₩49,317 | ₩49,317 | ₩47,818 | ₩47,966 | -2.74% | 176만 |
|---|
| 2026.01.06 | ₩49,571 | ₩49,825 | ₩48,634 | ₩49,317 | -0.51% | 145.6만 |
|---|
| 2026.01.05 | ₩52,834 | ₩53,075 | ₩48,086 | ₩49,437 | -6.43% | 431.5만 |
|---|
| 2026.01.02 | ₩51,671 | ₩52,567 | ₩51,042 | ₩51,871 | +0.39% | 190.4만 |
|---|
| 2025.12.31 | ₩52,246 | ₩52,326 | ₩51,470 | ₩51,671 | -1.10% | 135.2만 |
|---|
| 2025.12.30 | ₩51,711 | ₩52,406 | ₩51,578 | ₩52,139 | +0.83% | 118만 |
|---|
| 2025.12.29 | ₩51,096 | ₩51,684 | ₩51,003 | ₩51,350 | +0.50% | 115.5만 |
|---|
| 2025.12.26 | ₩51,323 | ₩51,363 | ₩50,454 | ₩50,975 | -0.68% | 94.6만 |
|---|
| 2025.12.24 | ₩51,376 | ₩51,704 | ₩50,935 | ₩51,363 | -0.03% | 145.6만 |
|---|
| 2025.12.23 | ₩51,577 | ₩51,664 | ₩51,002 | ₩51,256 | -0.62% | 118.9만 |
|---|
| 2025.12.22 | ₩51,430 | ₩52,179 | ₩51,296 | ₩51,443 | +0.03% | 176.3만 |
|---|
| 2025.12.19 | ₩51,430 | ₩52,164 | ₩50,427 | ₩50,708 | -1.40% | 488.2만 |
|---|
| 2025.12.18 | ₩52,232 | ₩52,734 | ₩50,828 | ₩51,136 | -2.10% | 170.8만 |
|---|
| 2025.12.17 | ₩52,232 | ₩52,821 | ₩51,871 | ₩52,353 | +0.23% | 166만 |
|---|
| 2025.12.16 | ₩52,206 | ₩52,420 | ₩50,494 | ₩52,018 | -0.36% | 249만 |
|---|
| 2025.12.15 | ₩53,958 | ₩54,256 | ₩51,530 | ₩52,741 | -2.26% | 191.1만 |
|---|
| 2025.12.12 | ₩54,654 | ₩54,740 | ₩53,664 | ₩53,958 | -1.27% | 135만 |
|---|
| 2025.12.11 | ₩53,891 | ₩54,801 | ₩53,717 | ₩54,373 | +0.89% | 129.2만 |
|---|
| 2025.12.10 | ₩53,851 | ₩54,854 | ₩53,169 | ₩54,547 | +1.29% | 137.7만 |
|---|
| 2025.12.09 | ₩53,383 | ₩54,199 | ₩53,276 | ₩53,971 | +1.10% | 153.5만 |
|---|
| 2025.12.08 | ₩53,690 | ₩54,837 | ₩53,353 | ₩53,543 | -0.27% | 176.7만 |
|---|
| 2025.12.05 | ₩53,583 | ₩55,670 | ₩53,570 | ₩54,373 | +1.47% | 269.2만 |
|---|
| 2025.12.04 | ₩53,209 | ₩54,145 | ₩53,209 | ₩53,530 | +0.60% | 162.7만 |
|---|
| 2025.12.03 | ₩51,136 | ₩53,396 | ₩51,022 | ₩53,222 | +4.08% | 175.6만 |
|---|
| 2025.12.02 | ₩51,015 | ₩51,136 | ₩50,266 | ₩50,520 | -0.97% | 162.7만 |
|---|
| 2025.12.01 | ₩49,062 | ₩51,229 | ₩49,049 | ₩50,868 | +3.68% | 192만 |
|---|
| 2025.11.28 | ₩48,367 | ₩49,156 | ₩48,166 | ₩48,862 | +1.02% | 49.8만 |
|---|
| 2025.11.26 | ₩48,487 | ₩49,009 | ₩48,153 | ₩48,220 | -0.55% | 136.1만 |
|---|
| 2025.11.25 | ₩47,885 | ₩48,782 | ₩47,170 | ₩48,380 | +1.03% | 220.6만 |
|---|
| 2025.11.24 | ₩48,140 | ₩48,681 | ₩47,524 | ₩48,527 | +0.81% | 123.6만 |
|---|
| 2025.11.21 | ₩47,818 | ₩48,494 | ₩46,949 | ₩48,140 | +0.67% | 174.7만 |
|---|
| 2025.11.20 | ₩48,942 | ₩49,918 | ₩47,905 | ₩47,939 | -2.05% | 143.1만 |
|---|
| 2025.11.19 | ₩47,805 | ₩48,862 | ₩47,377 | ₩48,688 | +1.85% | 156만 |
|---|
| 2025.11.18 | ₩48,675 | ₩49,357 | ₩48,247 | ₩48,808 | +0.27% | 171.3만 |
|---|
| 2025.11.17 | ₩50,828 | ₩50,922 | ₩48,862 | ₩48,969 | -3.66% | 133.3만 |
|---|
| 2025.11.14 | ₩49,343 | ₩50,828 | ₩48,929 | ₩50,761 | +2.87% | 113.7만 |
|---|
| 2025.11.13 | ₩49,704 | ₩50,935 | ₩49,436 | ₩49,678 | -0.05% | 119.1만 |
|---|
| 2025.11.12 | ₩51,497 | ₩51,497 | ₩50,025 | ₩50,480 | -1.97% | 109.6만 |
|---|
| 2025.11.11 | ₩50,775 | ₩52,533 | ₩50,661 | ₩51,510 | +1.45% | 149.9만 |
|---|
| 2025.11.10 | ₩50,627 | ₩50,654 | ₩49,825 | ₩50,440 | -0.37% | 143.2만 |
|---|
| 2025.11.07 | ₩49,303 | ₩50,681 | ₩48,835 | ₩50,226 | +1.87% | 122.1만 |
|---|
| 2025.11.06 | ₩48,675 | ₩50,186 | ₩48,594 | ₩49,303 | +1.29% | 184.7만 |
|---|
| 2025.11.05 | ₩49,129 | ₩49,905 | ₩48,581 | ₩48,902 | -0.46% | 147.9만 |
|---|
| 2025.11.04 | ₩49,704 | ₩50,039 | ₩48,300 | ₩49,089 | -1.24% | 272.5만 |
|---|
| 2025.11.03 | ₩49,892 | ₩50,694 | ₩49,490 | ₩50,587 | +1.39% | 133.7만 |
|---|
| 2025.10.31 | ₩50,159 | ₩50,400 | ₩49,691 | ₩50,240 | +0.16% | 122.4만 |
|---|
| 2025.10.30 | ₩49,584 | ₩50,186 | ₩49,129 | ₩49,825 | +0.49% | 106.3만 |
|---|
| 2025.10.29 | ₩48,514 | ₩49,878 | ₩48,514 | ₩49,651 | +2.34% | 168.9만 |
|---|
| 2025.10.28 | ₩49,597 | ₩49,664 | ₩48,648 | ₩48,688 | -1.83% | 114.6만 |
|---|
| 2025.10.27 | ₩50,306 | ₩50,681 | ₩49,490 | ₩49,731 | -1.14% | 127.7만 |
|---|
| 2025.10.24 | ₩50,895 | ₩51,169 | ₩49,791 | ₩49,838 | -2.08% | 113.2만 |
|---|
| 2025.10.23 | ₩51,002 | ₩51,290 | ₩50,240 | ₩50,841 | -0.31% | 195.2만 |
|---|
| 2025.10.22 | ₩49,985 | ₩50,801 | ₩49,383 | ₩50,146 | +0.32% | 179.2만 |
|---|
| 2025.10.21 | ₩49,062 | ₩49,932 | ₩48,822 | ₩49,785 | +1.47% | 113.2만 |
|---|
| 2025.10.20 | ₩48,701 | ₩49,825 | ₩48,688 | ₩49,143 | +0.91% | 147만 |
|---|
| 2025.10.17 | ₩48,568 | ₩48,969 | ₩47,685 | ₩48,621 | +0.11% | 141.7만 |
|---|
| 2025.10.16 | ₩49,464 | ₩49,825 | ₩48,133 | ₩48,447 | -2.06% | 155.6만 |
|---|
| 2025.10.15 | ₩49,143 | ₩49,824 | ₩48,568 | ₩49,236 | +0.19% | 141.2만 |
|---|
| 2025.10.14 | ₩48,728 | ₩49,330 | ₩48,501 | ₩48,942 | +0.44% | 117.7만 |
|---|
| 2025.10.13 | ₩49,370 | ₩49,985 | ₩48,835 | ₩49,638 | +0.54% | 119.2만 |
|---|
| 2025.10.10 | ₩50,132 | ₩50,721 | ₩48,795 | ₩48,942 | -2.37% | 196.8만 |
|---|