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 | ₩56,957 | ₩58,106 | ₩56,753 | ₩57,438 | +0.84% | 179.1만 |
| 2026.10.08 | ₩55,768 | ₩57,151 | ₩55,634 | ₩56,957 | +2.13% | 281.6만 |
| 2026.10.07 | ₩55,768 | ₩56,182 | ₩54,111 | ₩54,873 | -1.61% | 235.1만 |
| 2026.10.06 | ₩54,512 | ₩55,915 | ₩54,245 | ₩55,568 | +1.94% | 283.8만 |
| 2026.10.05 | ₩54,298 | ₩55,394 | ₩53,670 | ₩54,606 | +0.57% | 220만 |
| 2026.10.02 | ₩53,737 | ₩54,699 | ₩53,737 | ₩54,298 | +1.04% | 190.6만 |
| 2026.10.01 | ₩53,350 | ₩54,447 | ₩53,136 | ₩54,365 | +1.90% | 218.5만 |
| 2026.09.30 | ₩53,777 | ₩54,185 | ₩53,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,296 |
| -0.89% |
| 254.7만 |
| 2026.09.29 | ₩53,750 | ₩54,091 | ₩53,303 | ₩53,550 | -0.37% | 127.9만 |
|---|
| 2026.09.28 | ₩55,167 | ₩55,167 | ₩54,151 | ₩54,151 | -1.84% | 157.5만 |
|---|
| 2026.09.25 | ₩54,940 | ₩55,360 | ₩54,659 | ₩54,686 | -0.46% | 224.2만 |
|---|
| 2026.09.24 | ₩55,100 | ₩56,436 | ₩54,980 | ₩55,634 | +0.97% | 335.4만 |
|---|
| 2026.09.23 | ₩55,260 | ₩55,968 | ₩54,552 | ₩54,686 | -1.04% | 154.6만 |
|---|
| 2026.09.22 | ₩54,993 | ₩55,817 | ₩54,345 | ₩54,472 | -0.95% | 229.6만 |
|---|
| 2026.09.21 | ₩56,115 | ₩56,322 | ₩55,227 | ₩55,741 | -0.67% | 171.8만 |
|---|
| 2026.09.18 | ₩57,184 | ₩57,739 | ₩56,423 | ₩56,476 | -1.24% | 586.1만 |
|---|
| 2026.09.17 | ₩57,492 | ₩58,320 | ₩57,298 | ₩57,358 | -0.23% | 223.5만 |
|---|
| 2026.09.16 | ₩60,772 | ₩60,772 | ₩56,677 | ₩57,705 | -5.05% | 288.7만 |
|---|
| 2026.09.15 | ₩60,110 | ₩61,647 | ₩59,890 | ₩61,406 | +2.16% | 129.9만 |
|---|
| 2026.09.14 | ₩60,685 | ₩61,086 | ₩59,509 | ₩59,643 | -1.72% | 183.7만 |
|---|
| 2026.09.11 | ₩59,830 | ₩60,124 | ₩59,282 | ₩59,736 | -0.16% | 89.1만 |
|---|
| 2026.09.10 | ₩61,366 | ₩61,460 | ₩59,415 | ₩59,910 | -2.37% | 161.4만 |
|---|
| 2026.09.09 | ₩60,458 | ₩60,765 | ₩60,003 | ₩60,484 | +0.04% | 79.9만 |
|---|
| 2026.09.08 | ₩60,124 | ₩60,638 | ₩59,629 | ₩59,977 | -0.24% | 124.2만 |
|---|
| 2026.09.04 | ₩59,509 | ₩59,843 | ₩58,854 | ₩59,309 | -0.34% | 81.3만 |
|---|
| 2026.09.03 | ₩60,324 | ₩60,565 | ₩59,816 | ₩59,977 | -0.58% | 102.6만 |
|---|
| 2026.09.02 | ₩60,137 | ₩60,671 | ₩59,930 | ₩60,284 | +0.24% | 92만 |
|---|
| 2026.09.01 | ₩60,484 | ₩60,698 | ₩60,030 | ₩60,645 | +0.27% | 111.7만 |
|---|
| 2026.08.31 | ₩60,090 | ₩60,645 | ₩59,148 | ₩59,843 | -0.41% | 98.7만 |
|---|
| 2026.08.28 | ₩59,709 | ₩60,110 | ₩58,934 | ₩59,028 | -1.14% | 120만 |
|---|
| 2026.08.27 | ₩59,122 | ₩59,977 | ₩58,600 | ₩59,683 | +0.95% | 136만 |
|---|
| 2026.08.26 | ₩58,681 | ₩59,723 | ₩58,520 | ₩59,095 | +0.71% | 121.8만 |
|---|
| 2026.08.25 | ₩59,081 | ₩59,716 | ₩58,774 | ₩58,881 | -0.34% | 113.5만 |
|---|
| 2026.08.24 | ₩59,990 | ₩60,391 | ₩59,302 | ₩59,736 | -0.42% | 138.5만 |
|---|
| 2026.08.21 | ₩60,177 | ₩60,738 | ₩59,629 | ₩60,484 | +0.51% | 198.2만 |
|---|
| 2026.08.20 | ₩59,402 | ₩60,524 | ₩59,369 | ₩60,164 | +1.28% | 204.6만 |
|---|
| 2026.08.19 | ₩58,440 | ₩59,269 | ₩58,186 | ₩58,627 | +0.32% | 180.2만 |
|---|
| 2026.08.18 | ₩57,879 | ₩58,340 | ₩57,545 | ₩58,213 | +0.58% | 180.7만 |
|---|
| 2026.08.17 | ₩56,556 | ₩57,592 | ₩56,329 | ₩57,518 | +1.70% | 119.7만 |
|---|
| 2026.08.14 | ₩55,300 | ₩56,944 | ₩55,300 | ₩56,503 | +2.17% | 110.7만 |
|---|
| 2026.08.13 | ₩55,421 | ₩55,621 | ₩54,592 | ₩55,140 | -0.51% | 151.1만 |
|---|
| 2026.08.12 | ₩57,251 | ₩57,438 | ₩56,249 | ₩56,423 | -1.45% | 193.9만 |
|---|
| 2026.08.11 | ₩56,570 | ₩57,445 | ₩56,075 | ₩57,291 | +1.28% | 126.5만 |
|---|
| 2026.08.10 | ₩55,461 | ₩56,743 | ₩55,447 | ₩56,610 | +2.07% | 179.9만 |
|---|
| 2026.08.07 | ₩54,926 | ₩55,447 | ₩54,445 | ₩54,539 | -0.71% | 152.2만 |
|---|
| 2026.08.06 | ₩56,369 | ₩56,436 | ₩55,113 | ₩55,327 | -1.85% | 193.7만 |
|---|
| 2026.08.05 | ₩56,877 | ₩57,184 | ₩55,267 | ₩55,354 | -2.68% | 226만 |
|---|
| 2026.08.04 | ₩57,625 | ₩57,625 | ₩56,236 | ₩56,570 | -1.83% | 345.4만 |
|---|
| 2026.08.03 | ₩57,879 | ₩58,694 | ₩57,331 | ₩58,373 | +0.85% | 160만 |
|---|
| 2026.07.31 | ₩58,160 | ₩59,736 | ₩58,093 | ₩59,603 | +2.48% | 139.1만 |
|---|
| 2026.07.30 | ₩57,732 | ₩58,079 | ₩56,930 | ₩58,066 | +0.58% | 137.9만 |
|---|
| 2026.07.29 | ₩57,518 | ₩58,053 | ₩57,365 | ₩57,692 | +0.30% | 147.1만 |
|---|
| 2026.07.28 | ₩57,505 | ₩57,772 | ₩56,162 | ₩56,169 | -2.32% | 180.8만 |
|---|
| 2026.07.27 | ₩59,228 | ₩59,656 | ₩57,418 | ₩57,505 | -2.91% | 141만 |
|---|
| 2026.07.24 | ₩60,311 | ₩60,899 | ₩59,910 | ₩60,297 | -0.02% | 140만 |
|---|
| 2026.07.23 | ₩61,446 | ₩61,460 | ₩60,170 | ₩60,311 | -1.85% | 123.8만 |
|---|
| 2026.07.22 | ₩60,271 | ₩60,849 | ₩60,097 | ₩60,484 | +0.35% | 101.8만 |
|---|
| 2026.07.21 | ₩59,456 | ₩59,950 | ₩59,055 | ₩59,937 | +0.81% | 102.9만 |
|---|
| 2026.07.20 | ₩59,055 | ₩60,097 | ₩58,679 | ₩59,269 | +0.36% | 138.9만 |
|---|
| 2026.07.17 | ₩59,402 | ₩59,783 | ₩58,614 | ₩59,295 | -0.18% | 150.2만 |
|---|
| 2026.07.16 | ₩57,879 | ₩59,068 | ₩57,879 | ₩58,868 | +1.71% | 183.6만 |
|---|
| 2026.07.15 | ₩57,906 | ₩58,093 | ₩57,077 | ₩57,879 | -0.05% | 154.5만 |
|---|
| 2026.07.14 | ₩58,373 | ₩58,534 | ₩56,930 | ₩57,451 | -1.58% | 107.6만 |
|---|
| 2026.07.13 | ₩56,997 | ₩58,220 | ₩56,930 | ₩57,732 | +1.29% | 125.5만 |
|---|
| 2026.07.10 | ₩55,955 | ₩56,189 | ₩55,461 | ₩56,155 | +0.36% | 94.8만 |
|---|
| 2026.07.09 | ₩56,997 | ₩57,218 | ₩55,608 | ₩55,674 | -2.32% | 164.3만 |
|---|
| 2026.07.08 | ₩56,877 | ₩57,505 | ₩55,621 | ₩57,438 | +0.99% | 259.5만 |
|---|
| 2026.07.07 | ₩54,325 | ₩55,674 | ₩54,325 | ₩55,608 | +2.36% | 213.2만 |
|---|
| 2026.07.06 | ₩53,844 | ₩54,879 | ₩53,670 | ₩54,085 | +0.45% | 199만 |
|---|
| 2026.07.02 | ₩55,414 | ₩55,454 | ₩53,918 | ₩54,445 | -1.75% | 207.2만 |
|---|
| 2026.07.01 | ₩56,717 | ₩57,211 | ₩54,953 | ₩55,073 | -2.90% | 194.2만 |
|---|
| 2026.06.30 | ₩56,663 | ₩57,198 | ₩56,510 | ₩56,650 | -0.02% | 209.5만 |
|---|
| 2026.06.29 | ₩56,730 | ₩57,238 | ₩56,142 | ₩56,663 | -0.12% | 240.1만 |
|---|
| 2026.06.26 | ₩57,812 | ₩58,707 | ₩56,743 | ₩56,877 | -1.62% | 275.9만 |
|---|
| 2026.06.25 | ₩57,438 | ₩58,560 | ₩57,264 | ₩58,186 | +1.30% | 200.1만 |
|---|
| 2026.06.24 | ₩57,572 | ₩58,373 | ₩57,291 | ₩57,879 | +0.53% | 182.5만 |
|---|
| 2026.06.23 | ₩57,745 | ₩58,961 | ₩57,732 | ₩58,360 | +1.06% | 157.4만 |
|---|
| 2026.06.22 | ₩57,625 | ₩58,587 | ₩57,572 | ₩58,200 | +1.00% | 168.2만 |
|---|
| 2026.06.18 | ₩57,772 | ₩57,973 | ₩56,877 | ₩57,732 | -0.07% | 463.2만 |
|---|
| 2026.06.17 | ₩57,973 | ₩58,761 | ₩57,665 | ₩57,932 | -0.07% | 195.8만 |
|---|
| 2026.06.16 | ₩57,345 | ₩58,400 | ₩57,331 | ₩58,066 | +1.26% | 198.1만 |
|---|
| 2026.06.15 | ₩57,719 | ₩58,841 | ₩57,144 | ₩58,373 | +1.13% | 171.5만 |
|---|
| 2026.06.12 | ₩58,079 | ₩60,177 | ₩58,026 | ₩59,295 | +2.09% | 149.7만 |
|---|
| 2026.06.11 | ₩60,518 | ₩60,538 | ₩58,293 | ₩58,387 | -3.52% | 245.5만 |
|---|
| 2026.06.10 | ₩60,337 | ₩61,192 | ₩59,790 | ₩59,830 | -0.84% | 253.3만 |
|---|
| 2026.06.09 | ₩61,406 | ₩61,758 | ₩59,843 | ₩60,284 | -1.83% | 197.3만 |
|---|
| 2026.06.08 | ₩61,446 | ₩62,475 | ₩61,226 | ₩61,540 | +0.15% | 179만 |
|---|
| 2026.06.05 | ₩61,767 | ₩62,088 | ₩60,698 | ₩60,738 | -1.67% | 167.2만 |
|---|
| 2026.06.04 | ₩62,328 | ₩62,635 | ₩61,787 | ₩61,954 | -0.60% | 146만 |
|---|
| 2026.06.03 | ₩61,673 | ₩62,896 | ₩61,540 | ₩62,635 | +1.56% | 159.7만 |
|---|
| 2026.06.02 | ₩60,725 | ₩61,847 | ₩60,498 | ₩61,486 | +1.25% | 144.4만 |
|---|
| 2026.06.01 | ₩61,914 | ₩62,328 | ₩60,832 | ₩60,939 | -1.58% | 203.8만 |
|---|
| 2026.05.29 | ₩59,923 | ₩61,446 | ₩59,739 | ₩60,792 | +1.45% | 304.8만 |
|---|
| 2026.05.28 | ₩60,337 | ₩60,792 | ₩59,696 | ₩60,124 | -0.35% | 127.9만 |
|---|
| 2026.05.27 | ₩60,137 | ₩60,524 | ₩59,749 | ₩59,923 | -0.36% | 134.5만 |
|---|
| 2026.05.26 | ₩62,128 | ₩62,876 | ₩60,805 | ₩60,912 | -1.96% | 139만 |
|---|
| 2026.05.22 | ₩62,876 | ₩63,344 | ₩62,195 | ₩62,649 | -0.36% | 167.2만 |
|---|
| 2026.05.21 | ₩64,653 | ₩64,773 | ₩62,542 | ₩62,729 | -2.98% | 136.8만 |
|---|
| 2026.05.20 | ₩64,800 | ₩65,827 | ₩63,016 | ₩63,731 | -1.65% | 209만 |
|---|
| 2026.05.19 | ₩65,628 | ₩66,056 | ₩65,040 | ₩65,121 | -0.77% | 132.7만 |
|---|
| 2026.05.18 | ₩65,468 | ₩66,069 | ₩64,559 | ₩65,628 | +0.24% | 111.5만 |
|---|
| 2026.05.15 | ₩64,279 | ₩65,475 | ₩63,878 | ₩65,441 | +1.81% | 141.3만 |
|---|
| 2026.05.14 | ₩63,731 | ₩64,399 | ₩63,524 | ₩63,711 | -0.03% | 126.4만 |
|---|
| 2026.05.13 | ₩64,252 | ₩64,927 | ₩63,704 | ₩64,613 | +0.56% | 133.6만 |
|---|
| 2026.05.12 | ₩63,918 | ₩64,706 | ₩63,390 | ₩64,239 | +0.50% | 143.5만 |
|---|
| 2026.05.11 | ₩63,384 | ₩63,744 | ₩62,529 | ₩63,477 | +0.15% | 113.6만 |
|---|
| 2026.05.08 | ₩62,729 | ₩63,010 | ₩61,861 | ₩62,515 | -0.34% | 89.1만 |
|---|
| 2026.05.07 | ₩63,464 | ₩63,464 | ₩61,567 | ₩62,769 | -1.09% | 165.1만 |
|---|
| 2026.05.06 | ₩64,746 | ₩66,216 | ₩63,219 | ₩63,718 | -1.59% | 285.5만 |
|---|
| 2026.05.05 | ₩68,314 | ₩68,314 | ₩65,936 | ₩66,764 | -2.27% | 269.9만 |
|---|
| 2026.05.04 | ₩66,804 | ₩68,287 | ₩66,510 | ₩68,073 | +1.90% | 159.4만 |
|---|
| 2026.05.01 | ₩65,855 | ₩66,731 | ₩64,733 | ₩66,670 | +1.24% | 158.4만 |
|---|
| 2026.04.30 | ₩64,626 | ₩66,209 | ₩64,479 | ₩65,976 | +2.09% | 135.6만 |
|---|
| 2026.04.29 | ₩64,506 | ₩65,561 | ₩64,265 | ₩65,308 | +1.24% | 128.9만 |
|---|
| 2026.04.28 | ₩64,947 | ₩65,107 | ₩63,731 | ₩63,918 | -1.58% | 116.2만 |
|---|
| 2026.04.27 | ₩64,065 | ₩64,733 | ₩63,637 | ₩63,865 | -0.31% | 94.1만 |
|---|
| 2026.04.24 | ₩63,597 | ₩63,998 | ₩62,876 | ₩63,557 | -0.06% | 136.7만 |
|---|
| 2026.04.23 | ₩63,664 | ₩64,159 | ₩63,203 | ₩63,798 | +0.21% | 147.3만 |
|---|
| 2026.04.22 | ₩62,856 | ₩63,731 | ₩62,856 | ₩63,678 | +1.31% | 146.4만 |
|---|
| 2026.04.21 | ₩62,448 | ₩63,170 | ₩61,941 | ₩62,809 | +0.58% | 126.7만 |
|---|
| 2026.04.20 | ₩61,600 | ₩62,268 | ₩60,658 | ₩62,054 | +0.74% | 167.4만 |
|---|
| 2026.04.17 | ₩60,444 | ₩61,166 | ₩58,854 | ₩60,658 | +0.35% | 319.2만 |
|---|
| 2026.04.16 | ₩62,235 | ₩63,424 | ₩62,235 | ₩63,130 | +1.44% | 203.8만 |
|---|
| 2026.04.15 | ₩60,177 | ₩62,382 | ₩59,977 | ₩62,128 | +3.24% | 183.2만 |
|---|
| 2026.04.14 | ₩60,565 | ₩60,631 | ₩59,512 | ₩60,204 | -0.60% | 140.1만 |
|---|
| 2026.04.13 | ₩61,326 | ₩62,101 | ₩60,431 | ₩60,965 | -0.59% | 146.5만 |
|---|
| 2026.04.10 | ₩59,856 | ₩60,498 | ₩59,522 | ₩60,284 | +0.71% | 116.7만 |
|---|
| 2026.04.09 | ₩60,952 | ₩61,607 | ₩59,749 | ₩59,883 | -1.75% | 172.9만 |
|---|
| 2026.04.08 | ₩59,589 | ₩61,273 | ₩59,349 | ₩60,952 | +2.29% | 250.9만 |
|---|
| 2026.04.07 | ₩61,967 | ₩63,130 | ₩61,941 | ₩62,742 | +1.25% | 136.5만 |
|---|
| 2026.04.06 | ₩61,861 | ₩62,295 | ₩61,446 | ₩61,874 | +0.02% | 121.1만 |
|---|
| 2026.04.02 | ₩61,660 | ₩62,689 | ₩61,473 | ₩62,088 | +0.69% | 230만 |
|---|
| 2026.04.01 | ₩61,727 | ₩62,635 | ₩60,100 | ₩60,658 | -1.73% | 373.4만 |
|---|
| 2026.03.31 | ₩62,542 | ₩63,984 | ₩61,901 | ₩62,782 | +0.38% | 359만 |
|---|
| 2026.03.30 | ₩64,486 | ₩64,640 | ₩62,074 | ₩62,408 | -3.22% | 229.7만 |
|---|
| 2026.03.27 | ₩64,118 | ₩64,660 | ₩63,637 | ₩63,931 | -0.29% | 303.8만 |
|---|
| 2026.03.26 | ₩63,678 | ₩64,359 | ₩63,584 | ₩63,891 | +0.34% | 179.1만 |
|---|
| 2026.03.25 | ₩63,277 | ₩63,998 | ₩63,170 | ₩63,410 | +0.21% | 130.7만 |
|---|
| 2026.03.24 | ₩63,250 | ₩64,617 | ₩63,230 | ₩63,838 | +0.93% | 252만 |
|---|
| 2026.03.23 | ₩62,569 | ₩64,252 | ₩62,061 | ₩63,250 | +1.09% | 345.9만 |
|---|
| 2026.03.20 | ₩64,052 | ₩65,575 | ₩63,491 | ₩64,252 | +0.31% | 877.5만 |
|---|
| 2026.03.19 | ₩63,223 | ₩64,078 | ₩62,889 | ₩63,223 | 0.00% | 408.3만 |
|---|
| 2026.03.18 | ₩61,687 | ₩63,464 | ₩61,640 | ₩62,983 | +2.10% | 402.9만 |
|---|
| 2026.03.17 | ₩60,551 | ₩61,914 | ₩60,304 | ₩61,727 | +1.94% | 442.7만 |
|---|
| 2026.03.16 | ₩59,469 | ₩60,511 | ₩58,961 | ₩59,990 | +0.88% | 430.4만 |
|---|
| 2026.03.13 | ₩58,828 | ₩59,562 | ₩58,654 | ₩59,122 | +0.50% | 266.3만 |
|---|
| 2026.03.12 | ₩58,788 | ₩59,816 | ₩58,600 | ₩59,055 | +0.45% | 366.9만 |
|---|
| 2026.03.11 | ₩57,665 | ₩58,667 | ₩57,512 | ₩58,534 | +1.51% | 384.1만 |
|---|
| 2026.03.10 | ₩58,454 | ₩59,208 | ₩57,425 | ₩57,545 | -1.55% | 387.6만 |
|---|
| 2026.03.09 | ₩59,108 | ₩59,255 | ₩57,759 | ₩58,975 | -0.23% | 486만 |
|---|
| 2026.03.06 | ₩58,881 | ₩59,389 | ₩58,233 | ₩58,921 | +0.07% | 483.6만 |
|---|
| 2026.03.05 | ₩59,001 | ₩59,402 | ₩58,093 | ₩58,320 | -1.15% | 707.3만 |
|---|
| 2026.03.04 | ₩59,636 | ₩60,377 | ₩58,897 | ₩59,656 | +0.03% | 893.4만 |
|---|
| 2026.03.03 | ₩61,326 | ₩61,413 | ₩59,255 | ₩59,830 | -2.44% | 1480.5만 |
|---|
| 2026.03.02 | ₩63,704 | ₩64,132 | ₩62,128 | ₩63,584 | -0.19% | 357만 |
|---|
| 2026.02.27 | ₩62,863 | ₩63,918 | ₩61,660 | ₩62,181 | -1.08% | 407만 |
|---|
| 2026.02.26 | ₩59,536 | ₩62,288 | ₩59,001 | ₩62,061 | +4.24% | 357만 |
|---|
| 2026.02.25 | ₩61,219 | ₩61,393 | ₩59,282 | ₩60,190 | -1.68% | 281.5만 |
|---|
| 2026.02.24 | ₩61,807 | ₩62,048 | ₩59,803 | ₩60,778 | -1.66% | 514.2만 |
|---|
| 2026.02.23 | ₩61,112 | ₩61,500 | ₩59,763 | ₩60,070 | -1.71% | 425.7만 |
|---|
| 2026.02.20 | ₩60,157 | ₩61,206 | ₩59,375 | ₩60,979 | +1.37% | 590.3만 |
|---|
| 2026.02.19 | ₩60,311 | ₩60,885 | ₩59,803 | ₩60,244 | -0.11% | 377.3만 |
|---|
| 2026.02.18 | ₩59,322 | ₩60,150 | ₩59,015 | ₩59,603 | +0.47% | 144만 |
|---|
| 2026.02.17 | ₩59,188 | ₩59,790 | ₩57,892 | ₩58,788 | -0.68% | 184.1만 |
|---|
| 2026.02.13 | ₩58,520 | ₩59,389 | ₩58,360 | ₩59,122 | +1.03% | 185.5만 |
|---|
| 2026.02.12 | ₩58,413 | ₩58,788 | ₩57,358 | ₩58,427 | +0.02% | 220.2만 |
|---|
| 2026.02.11 | ₩58,226 | ₩59,095 | ₩57,879 | ₩58,587 | +0.62% | 346.3만 |
|---|
| 2026.02.10 | ₩58,160 | ₩58,311 | ₩56,930 | ₩57,745 | -0.71% | 225.6만 |
|---|
| 2026.02.09 | ₩57,545 | ₩58,387 | ₩57,024 | ₩58,186 | +1.11% | 227.6만 |
|---|
| 2026.02.06 | ₩56,783 | ₩57,986 | ₩56,770 | ₩57,304 | +0.92% | 211.7만 |
|---|
| 2026.02.05 | ₩56,423 | ₩56,870 | ₩55,300 | ₩56,369 | -0.09% | 208.3만 |
|---|
| 2026.02.04 | ₩56,409 | ₩57,171 | ₩56,182 | ₩56,904 | +0.88% | 215.6만 |
|---|
| 2026.02.03 | ₩54,886 | ₩56,590 | ₩54,866 | ₩55,955 | +1.95% | 279.4만 |
|---|
| 2026.02.02 | ₩55,207 | ₩55,888 | ₩53,978 | ₩54,940 | -0.48% | 292.3만 |
|---|
| 2026.01.30 | ₩56,690 | ₩56,902 | ₩55,481 | ₩56,570 | -0.21% | 307.9만 |
|---|
| 2026.01.29 | ₩56,516 | ₩57,451 | ₩55,721 | ₩56,102 | -0.73% | 463.3만 |
|---|
| 2026.01.28 | ₩54,285 | ₩55,140 | ₩54,218 | ₩55,073 | +1.45% | 282.4만 |
|---|
| 2026.01.27 | ₩53,056 | ₩54,018 | ₩52,962 | ₩53,844 | +1.49% | 180.8만 |
|---|
| 2026.01.26 | ₩53,443 | ₩53,470 | ₩51,853 | ₩52,842 | -1.13% | 173.2만 |
|---|
| 2026.01.23 | ₩52,949 | ₩53,497 | ₩52,655 | ₩52,949 | 0.00% | 152.3만 |
|---|
| 2026.01.22 | ₩52,027 | ₩52,962 | ₩51,867 | ₩52,481 | +0.87% | 233.9만 |
|---|
| 2026.01.21 | ₩50,410 | ₩52,468 | ₩50,350 | ₩52,287 | +3.72% | 307.6만 |
|---|
| 2026.01.20 | ₩49,809 | ₩49,949 | ₩48,927 | ₩49,809 | 0.00% | 173.2만 |
|---|
| 2026.01.16 | ₩50,116 | ₩50,370 | ₩48,874 | ₩49,355 | -1.52% | 166.8만 |
|---|
| 2026.01.15 | ₩50,170 | ₩50,343 | ₩49,235 | ₩49,863 | -0.61% | 193.5만 |
|---|
| 2026.01.14 | ₩50,624 | ₩51,994 | ₩50,410 | ₩50,678 | +0.11% | 206.4만 |
|---|
| 2026.01.13 | ₩48,860 | ₩50,446 | ₩48,700 | ₩50,277 | +2.90% | 194.9만 |
|---|
| 2026.01.12 | ₩48,820 | ₩49,168 | ₩48,353 | ₩48,860 | +0.08% | 126.4만 |
|---|
| 2026.01.09 | ₩48,567 | ₩49,422 | ₩48,500 | ₩48,820 | +0.52% | 154.2만 |
|---|
| 2026.01.08 | ₩47,912 | ₩49,208 | ₩47,364 | ₩48,500 | +1.23% | 390.3만 |
|---|
| 2026.01.07 | ₩49,261 | ₩49,261 | ₩47,765 | ₩47,912 | -2.74% | 176만 |
|---|
| 2026.01.06 | ₩49,515 | ₩49,769 | ₩48,580 | ₩49,261 | -0.51% | 145.6만 |
|---|
| 2026.01.05 | ₩52,775 | ₩53,016 | ₩48,032 | ₩49,382 | -6.43% | 431.5만 |
|---|
| 2026.01.02 | ₩51,613 | ₩52,508 | ₩50,985 | ₩51,813 | +0.39% | 190.4만 |
|---|
| 2025.12.31 | ₩52,187 | ₩52,267 | ₩51,412 | ₩51,613 | -1.10% | 135.2만 |
|---|
| 2025.12.30 | ₩51,653 | ₩52,348 | ₩51,521 | ₩52,080 | +0.83% | 118만 |
|---|
| 2025.12.29 | ₩51,038 | ₩51,626 | ₩50,946 | ₩51,292 | +0.50% | 115.5만 |
|---|
| 2025.12.26 | ₩51,265 | ₩51,305 | ₩50,397 | ₩50,918 | -0.68% | 94.6만 |
|---|
| 2025.12.24 | ₩51,319 | ₩51,646 | ₩50,878 | ₩51,305 | -0.03% | 145.6만 |
|---|
| 2025.12.23 | ₩51,519 | ₩51,606 | ₩50,945 | ₩51,199 | -0.62% | 118.9만 |
|---|
| 2025.12.22 | ₩51,372 | ₩52,120 | ₩51,239 | ₩51,386 | +0.03% | 176.3만 |
|---|
| 2025.12.19 | ₩51,372 | ₩52,106 | ₩50,370 | ₩50,651 | -1.40% | 488.2만 |
|---|
| 2025.12.18 | ₩52,174 | ₩52,675 | ₩50,771 | ₩51,078 | -2.10% | 170.8만 |
|---|
| 2025.12.17 | ₩52,174 | ₩52,762 | ₩51,813 | ₩52,294 | +0.23% | 166만 |
|---|
| 2025.12.16 | ₩52,147 | ₩52,361 | ₩50,437 | ₩51,960 | -0.36% | 249만 |
|---|
| 2025.12.15 | ₩53,897 | ₩54,195 | ₩51,472 | ₩52,682 | -2.26% | 191.1만 |
|---|
| 2025.12.12 | ₩54,592 | ₩54,679 | ₩53,604 | ₩53,897 | -1.27% | 135만 |
|---|
| 2025.12.11 | ₩53,831 | ₩54,739 | ₩53,657 | ₩54,312 | +0.89% | 129.2만 |
|---|
| 2025.12.10 | ₩53,791 | ₩54,793 | ₩53,109 | ₩54,485 | +1.29% | 137.7만 |
|---|
| 2025.12.09 | ₩53,323 | ₩54,138 | ₩53,216 | ₩53,911 | +1.10% | 153.5만 |
|---|
| 2025.12.08 | ₩53,630 | ₩54,775 | ₩53,294 | ₩53,483 | -0.27% | 176.7만 |
|---|
| 2025.12.05 | ₩53,523 | ₩55,608 | ₩53,510 | ₩54,312 | +1.47% | 269.2만 |
|---|
| 2025.12.04 | ₩53,149 | ₩54,085 | ₩53,149 | ₩53,470 | +0.60% | 162.7만 |
|---|
| 2025.12.03 | ₩51,078 | ₩53,336 | ₩50,965 | ₩53,163 | +4.08% | 175.6만 |
|---|
| 2025.12.02 | ₩50,958 | ₩51,078 | ₩50,210 | ₩50,464 | -0.97% | 162.7만 |
|---|
| 2025.12.01 | ₩49,007 | ₩51,172 | ₩48,994 | ₩50,811 | +3.68% | 192만 |
|---|
| 2025.11.28 | ₩48,313 | ₩49,101 | ₩48,112 | ₩48,807 | +1.02% | 49.8만 |
|---|
| 2025.11.26 | ₩48,433 | ₩48,954 | ₩48,099 | ₩48,166 | -0.55% | 136.1만 |
|---|
| 2025.11.25 | ₩47,832 | ₩48,727 | ₩47,117 | ₩48,326 | +1.03% | 220.6만 |
|---|
| 2025.11.24 | ₩48,086 | ₩48,627 | ₩47,471 | ₩48,473 | +0.81% | 123.6만 |
|---|
| 2025.11.21 | ₩47,765 | ₩48,440 | ₩46,896 | ₩48,086 | +0.67% | 174.7만 |
|---|
| 2025.11.20 | ₩48,887 | ₩49,863 | ₩47,852 | ₩47,885 | -2.05% | 143.1만 |
|---|
| 2025.11.19 | ₩47,752 | ₩48,807 | ₩47,324 | ₩48,633 | +1.85% | 156만 |
|---|
| 2025.11.18 | ₩48,620 | ₩49,301 | ₩48,192 | ₩48,754 | +0.27% | 171.3만 |
|---|
| 2025.11.17 | ₩50,771 | ₩50,865 | ₩48,807 | ₩48,914 | -3.66% | 133.3만 |
|---|
| 2025.11.14 | ₩49,288 | ₩50,771 | ₩48,874 | ₩50,704 | +2.87% | 113.7만 |
|---|
| 2025.11.13 | ₩49,649 | ₩50,878 | ₩49,380 | ₩49,622 | -0.05% | 119.1만 |
|---|
| 2025.11.12 | ₩51,439 | ₩51,439 | ₩49,969 | ₩50,424 | -1.97% | 109.6만 |
|---|
| 2025.11.11 | ₩50,718 | ₩52,475 | ₩50,604 | ₩51,452 | +1.45% | 149.9만 |
|---|
| 2025.11.10 | ₩50,571 | ₩50,597 | ₩49,769 | ₩50,384 | -0.37% | 143.2만 |
|---|
| 2025.11.07 | ₩49,248 | ₩50,624 | ₩48,780 | ₩50,170 | +1.87% | 122.1만 |
|---|
| 2025.11.06 | ₩48,620 | ₩50,130 | ₩48,540 | ₩49,248 | +1.29% | 184.7만 |
|---|
| 2025.11.05 | ₩49,074 | ₩49,849 | ₩48,526 | ₩48,847 | -0.46% | 147.9만 |
|---|
| 2025.11.04 | ₩49,649 | ₩49,983 | ₩48,246 | ₩49,034 | -1.24% | 272.5만 |
|---|
| 2025.11.03 | ₩49,836 | ₩50,637 | ₩49,435 | ₩50,531 | +1.39% | 133.7만 |
|---|
| 2025.10.31 | ₩50,103 | ₩50,343 | ₩49,635 | ₩50,183 | +0.16% | 122.4만 |
|---|
| 2025.10.30 | ₩49,528 | ₩50,130 | ₩49,074 | ₩49,769 | +0.49% | 106.3만 |
|---|
| 2025.10.29 | ₩48,460 | ₩49,822 | ₩48,460 | ₩49,595 | +2.34% | 168.9만 |
|---|
| 2025.10.28 | ₩49,542 | ₩49,609 | ₩48,593 | ₩48,633 | -1.83% | 114.6만 |
|---|
| 2025.10.27 | ₩50,250 | ₩50,624 | ₩49,435 | ₩49,675 | -1.14% | 127.7만 |
|---|
| 2025.10.24 | ₩50,838 | ₩51,112 | ₩49,736 | ₩49,782 | -2.08% | 113.2만 |
|---|
| 2025.10.23 | ₩50,945 | ₩51,232 | ₩50,183 | ₩50,784 | -0.31% | 195.2만 |
|---|
| 2025.10.22 | ₩49,929 | ₩50,744 | ₩49,328 | ₩50,090 | +0.32% | 179.2만 |
|---|
| 2025.10.21 | ₩49,007 | ₩49,876 | ₩48,767 | ₩49,729 | +1.47% | 113.2만 |
|---|
| 2025.10.20 | ₩48,647 | ₩49,769 | ₩48,633 | ₩49,088 | +0.91% | 147만 |
|---|
| 2025.10.17 | ₩48,513 | ₩48,914 | ₩47,631 | ₩48,567 | +0.11% | 141.7만 |
|---|
| 2025.10.16 | ₩49,408 | ₩49,769 | ₩48,079 | ₩48,393 | -2.06% | 155.6만 |
|---|
| 2025.10.15 | ₩49,088 | ₩49,768 | ₩48,513 | ₩49,181 | +0.19% | 141.2만 |
|---|
| 2025.10.14 | ₩48,673 | ₩49,275 | ₩48,446 | ₩48,887 | +0.44% | 117.7만 |
|---|
| 2025.10.13 | ₩49,315 | ₩49,929 | ₩48,780 | ₩49,582 | +0.54% | 119.2만 |
|---|
| 2025.10.10 | ₩50,076 | ₩50,664 | ₩48,740 | ₩48,887 | -2.37% | 196.8만 |
|---|