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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩54,508 | ₩58,330 | ₩53,877 | ₩57,659 | +5.78% | 1199.6만 |
| 2026.09.28–2026.10.02 | ₩55,379 | ₩55,379 | ₩53,341 | ₩54,508 | -1.57% | 949.3만 |
| 2026.09.21–2026.09.25 | ₩56,332 | ₩56,654 | ₩54,555 | ₩54,897 | -2.55% | 1115.6만 |
| 2026.09.14–2026.09.18 | ₩60,919 | ₩61,884 | ₩56,640 | ₩56,694 | -6.94% | 1411.8만 |
| 2026.09.08–2026.09.11 | ₩60,355 | ₩61,697 | ₩59,510 | ₩59,966 | -0.64% | 454.5만 |
| 2026.08.31–2026.09.04 | ₩60,322 | ₩60,932 | ₩59,081 | ₩59,537 | -1.30% | 486.3만 |
| 2026.08.24–2026.08.28 | ₩60,221 | ₩60,624 | ₩58,746 | ₩59,256 | -1.60% | 629.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,774 |
| ₩60,972 |
| ₩56,546 |
| ₩60,717 |
| +6.95% |
| 883.5만 |
| 2026.08.10–2026.08.14 | ₩55,674 | ₩57,666 | ₩54,803 | ₩56,721 | +1.88% | 762만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,102 | ₩58,920 | ₩54,655 | ₩54,749 | -5.77% | 1077.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,457 | ₩59,966 | ₩56,379 | ₩59,832 | +0.63% | 745.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,282 | ₩61,697 | ₩58,905 | ₩60,530 | +2.10% | 607.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,217 | ₩60,013 | ₩57,150 | ₩59,524 | +4.03% | 721.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,052 | ₩57,727 | ₩53,877 | ₩56,372 | +4.29% | 930.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,949 | ₩57,458 | ₩54,125 | ₩54,655 | -4.03% | 850.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,847 | ₩59,188 | ₩56,962 | ₩57,096 | -1.30% | 984만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,941 | ₩59,068 | ₩57,096 | ₩57,955 | +0.02% | 1028.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩61,683 | ₩62,716 | ₩58,250 | ₩59,524 | -3.50% | 1024.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,153 | ₩63,138 | ₩60,731 | ₩60,972 | -1.90% | 821.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,367 | ₩63,118 | ₩59,926 | ₩61,026 | -2.15% | 706.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,720 | ₩66,324 | ₩62,434 | ₩62,890 | -4.31% | 757.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,628 | ₩65,727 | ₩62,770 | ₩65,693 | +3.25% | 658.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,062 | ₩68,577 | ₩61,804 | ₩62,756 | -6.42% | 969만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,312 | ₩66,988 | ₩63,883 | ₩66,927 | +4.07% | 633.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,837 | ₩64,406 | ₩60,892 | ₩63,802 | +3.18% | 724.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,562 | ₩63,668 | ₩59,081 | ₩60,892 | -1.09% | 992.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,099 | ₩63,373 | ₩59,577 | ₩60,516 | -2.55% | 798만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,734 | ₩64,889 | ₩60,331 | ₩62,327 | -3.72% | 1192.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,810 | ₩64,909 | ₩62,300 | ₩64,178 | +2.18% | 1211.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,698 | ₩65,828 | ₩59,188 | ₩64,500 | +8.04% | 2561.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,336 | ₩60,047 | ₩57,646 | ₩59,349 | +0.02% | 1890.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,950 | ₩64,379 | ₩58,317 | ₩59,148 | -7.51% | 3921.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,348 | ₩64,164 | ₩59,229 | ₩62,421 | +1.75% | 1985.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,416 | ₩61,442 | ₩58,115 | ₩61,214 | +3.02% | 1295.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,767 | ₩59,618 | ₩57,150 | ₩59,349 | +2.74% | 1205.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,420 | ₩58,209 | ₩54,186 | ₩57,525 | +3.80% | 1207.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,649 | ₩57,673 | ₩52,053 | ₩56,788 | +5.85% | 1407.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,001 | ₩53,703 | ₩49,116 | ₩53,153 | +6.30% | 867만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,009 | ₩52,194 | ₩48,539 | ₩49,545 | +1.09% | 888만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,979 | ₩53,220 | ₩47,547 | ₩49,009 | -7.49% | 1297.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,235 | ₩52,710 | ₩51,142 | ₩52,013 | +1.52% | 559.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,570 | ₩52,321 | ₩50,591 | ₩51,114 | -0.88% | 535.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,105 | ₩54,404 | ₩50,564 | ₩50,846 | -6.02% | 1265.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,837 | ₩55,004 | ₩53,314 | ₩54,105 | +0.50% | 732.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,196 | ₩55,822 | ₩49,183 | ₩54,521 | +10.82% | 962.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,271 | ₩49,290 | ₩47,298 | ₩48,995 | +1.50% | 530만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,967 | ₩51,061 | ₩47,077 | ₩48,271 | -5.29% | 778.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,766 | ₩52,677 | ₩49,062 | ₩50,900 | +0.26% | 635.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,028 | ₩50,833 | ₩48,432 | ₩50,363 | +0.67% | 860.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,444 | ₩50,819 | ₩48,646 | ₩50,377 | -0.13% | 639.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,834 | ₩51,429 | ₩48,821 | ₩49,974 | +2.33% | 747.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,505 | ₩50,122 | ₩47,815 | ₩48,754 | -1.52% | 675.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,269 | ₩50,859 | ₩48,928 | ₩49,076 | -2.37% | 196.8만 |
|---|