시장 데이터를 불러오는 중
전체 종목
Bluerock Homes Trust, Inc. Class A Common Stock 과거 주가
Bluerock Homes Trust, Inc. Class A Common Stock · BHM · NYSE American
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluerock Homes Trust, Inc. Class A Common Stock · BHM · NYSE American
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,557 | ₩10,952 | ₩10,544 | ₩10,952 | +3.73% | 1.5천 |
| 2026.10.08 | ₩10,704 | ₩10,704 | ₩10,704 | ₩10,704 | 0.00% | 400 |
| 2026.10.07 | ₩11,586 | ₩11,586 | ₩10,672 | ₩10,758 | -7.15% | 4.1천 |
| 2026.10.06 | ₩11,172 | ₩11,359 | ₩10,714 | ₩10,905 | -2.39% | 4.8천 |
| 2026.10.05 | ₩11,079 | ₩11,573 | ₩10,718 | ₩10,718 | -3.26% | 4.2천 |
| 2026.10.02 | ₩11,025 | ₩11,185 | ₩10,704 | ₩10,704 | -2.91% | 4.6천 |
| 2026.10.01 | ₩10,584 | ₩10,584 | ₩10,584 | ₩10,584 | 0.00% | 600 |
| 2026.09.30 | ₩10,571 | ₩11,112 | ₩10,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,638 |
| +0.63% |
| 2.4천 |
| 2026.09.29 | ₩10,952 | ₩10,952 | ₩10,544 | ₩10,544 | -3.72% | 1.7천 |
|---|
| 2026.09.28 | ₩10,557 | ₩10,918 | ₩10,517 | ₩10,601 | +0.42% | 2천 |
|---|
| 2026.09.25 | ₩10,866 | ₩10,866 | ₩10,866 | ₩10,866 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩10,866 | ₩10,866 | ₩10,866 | ₩10,866 | 0.00% | 800 |
|---|
| 2026.09.23 | ₩11,065 | ₩11,536 | ₩11,065 | ₩11,536 | +4.25% | 4.8천 |
|---|
| 2026.09.22 | ₩11,052 | ₩11,052 | ₩10,958 | ₩10,958 | -0.85% | 2천 |
|---|
| 2026.09.21 | ₩10,973 | ₩11,006 | ₩10,973 | ₩11,006 | +0.30% | 900 |
|---|
| 2026.09.18 | ₩10,718 | ₩10,718 | ₩10,718 | ₩10,718 | 0.00% | 1.8천 |
|---|
| 2026.09.17 | ₩10,878 | ₩11,399 | ₩10,851 | ₩11,219 | +3.13% | 5.5천 |
|---|
| 2026.09.16 | ₩11,252 | ₩11,586 | ₩10,932 | ₩10,932 | -2.85% | 1.2천 |
|---|
| 2026.09.15 | ₩11,239 | ₩11,433 | ₩10,958 | ₩11,326 | +0.77% | 2.3천 |
|---|
| 2026.09.14 | ₩11,506 | ₩11,626 | ₩11,279 | ₩11,279 | -1.97% | 2.5천 |
|---|
| 2026.09.11 | ₩11,226 | ₩11,399 | ₩11,226 | ₩11,359 | +1.19% | 1천 |
|---|
| 2026.09.10 | ₩11,124 | ₩11,920 | ₩10,932 | ₩11,199 | +0.67% | 4.4천 |
|---|
| 2026.09.09 | ₩11,332 | ₩11,332 | ₩11,332 | ₩11,332 | 0.00% | 1천 |
|---|
| 2026.09.08 | ₩11,546 | ₩11,546 | ₩11,226 | ₩11,226 | -2.78% | 1천 |
|---|
| 2026.09.04 | ₩11,760 | ₩11,827 | ₩11,613 | ₩11,827 | +0.57% | 2.9천 |
|---|
| 2026.09.03 | ₩11,226 | ₩11,760 | ₩11,226 | ₩11,760 | +4.76% | 3천 |
|---|
| 2026.09.02 | ₩11,506 | ₩11,667 | ₩10,958 | ₩10,958 | -4.76% | 2.8천 |
|---|
| 2026.09.01 | ₩11,292 | ₩11,359 | ₩11,290 | ₩11,359 | +0.59% | 1.4천 |
|---|
| 2026.08.31 | ₩11,226 | ₩11,266 | ₩11,226 | ₩11,226 | 0.00% | 1.4천 |
|---|
| 2026.08.28 | ₩11,105 | ₩11,620 | ₩11,105 | ₩11,513 | +3.67% | 1.1천 |
|---|
| 2026.08.27 | ₩11,693 | ₩11,693 | ₩11,132 | ₩11,230 | -3.97% | 3.6천 |
|---|
| 2026.08.26 | ₩11,226 | ₩12,027 | ₩11,226 | ₩11,413 | +1.67% | 2.8천 |
|---|
| 2026.08.25 | ₩11,359 | ₩11,862 | ₩11,359 | ₩11,453 | +0.82% | 2.7천 |
|---|
| 2026.08.24 | ₩11,339 | ₩11,373 | ₩11,339 | ₩11,373 | +0.29% | 700 |
|---|
| 2026.08.21 | ₩11,867 | ₩11,867 | ₩11,453 | ₩11,602 | -2.23% | 1.7만 |
|---|
| 2026.08.20 | ₩11,626 | ₩12,027 | ₩11,626 | ₩11,934 | +2.64% | 5.3천 |
|---|
| 2026.08.19 | ₩11,834 | ₩11,920 | ₩11,827 | ₩11,827 | -0.06% | 2.5천 |
|---|
| 2026.08.18 | ₩11,426 | ₩11,894 | ₩11,332 | ₩11,894 | +4.09% | 9.5천 |
|---|
| 2026.08.17 | ₩11,546 | ₩11,880 | ₩11,493 | ₩11,546 | 0.00% | 2.5천 |
|---|
| 2026.08.14 | ₩11,827 | ₩11,827 | ₩11,827 | ₩11,827 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩11,426 | ₩11,827 | ₩11,426 | ₩11,827 | +3.51% | 1.2만 |
|---|
| 2026.08.12 | ₩12,027 | ₩12,027 | ₩11,439 | ₩11,613 | -3.44% | 3.2천 |
|---|
| 2026.08.11 | ₩12,027 | ₩12,054 | ₩11,493 | ₩11,520 | -4.22% | 3.9천 |
|---|
| 2026.08.10 | ₩11,814 | ₩12,027 | ₩11,373 | ₩11,453 | -3.05% | 4.7천 |
|---|
| 2026.08.07 | ₩11,332 | ₩11,366 | ₩11,205 | ₩11,359 | +0.24% | 2.5천 |
|---|
| 2026.08.06 | ₩11,426 | ₩11,653 | ₩10,985 | ₩10,985 | -3.86% | 1.4천 |
|---|
| 2026.08.05 | ₩11,105 | ₩11,326 | ₩11,105 | ₩11,212 | +0.96% | 1.8천 |
|---|
| 2026.08.04 | ₩10,878 | ₩10,878 | ₩10,878 | ₩10,878 | 0.00% | 2.1천 |
|---|
| 2026.08.03 | ₩10,878 | ₩12,027 | ₩10,878 | ₩11,306 | +3.93% | 5.6천 |
|---|
| 2026.07.31 | ₩11,459 | ₩11,493 | ₩11,159 | ₩11,493 | +0.29% | 2.1천 |
|---|
| 2026.07.30 | ₩12,014 | ₩12,014 | ₩11,513 | ₩11,513 | -4.17% | 2천 |
|---|
| 2026.07.29 | ₩11,359 | ₩11,359 | ₩11,359 | ₩11,359 | 0.00% | 1천 |
|---|
| 2026.07.28 | ₩11,506 | ₩11,506 | ₩10,891 | ₩11,079 | -3.72% | 1.9천 |
|---|
| 2026.07.27 | ₩10,878 | ₩11,493 | ₩10,878 | ₩11,399 | +4.79% | 3.1천 |
|---|
| 2026.07.24 | ₩11,513 | ₩11,600 | ₩11,172 | ₩11,172 | -2.96% | 4.9천 |
|---|
| 2026.07.23 | ₩11,292 | ₩11,560 | ₩11,172 | ₩11,172 | -1.07% | 900 |
|---|
| 2026.07.22 | ₩11,239 | ₩12,575 | ₩11,185 | ₩11,279 | +0.36% | 12.9만 |
|---|
| 2026.07.21 | ₩11,373 | ₩11,707 | ₩11,226 | ₩11,279 | -0.82% | 4.4천 |
|---|
| 2026.07.20 | ₩12,161 | ₩12,161 | ₩11,373 | ₩11,373 | -6.48% | 3.4천 |
|---|
| 2026.07.17 | ₩11,747 | ₩11,747 | ₩11,493 | ₩11,493 | -2.16% | 1.8천 |
|---|
| 2026.07.16 | ₩11,880 | ₩11,894 | ₩11,733 | ₩11,760 | -1.01% | 4.3천 |
|---|
| 2026.07.15 | ₩12,402 | ₩12,402 | ₩11,733 | ₩12,001 | -3.23% | 5천 |
|---|
| 2026.07.14 | ₩11,747 | ₩11,987 | ₩11,733 | ₩11,733 | -0.11% | 1.8천 |
|---|
| 2026.07.13 | ₩11,894 | ₩11,894 | ₩11,887 | ₩11,887 | -0.06% | 1.2천 |
|---|
| 2026.07.10 | ₩11,894 | ₩11,951 | ₩11,894 | ₩11,951 | +0.48% | 2천 |
|---|
| 2026.07.09 | ₩12,055 | ₩12,094 | ₩11,854 | ₩11,854 | -1.67% | 5.7천 |
|---|
| 2026.07.08 | ₩12,067 | ₩12,152 | ₩12,027 | ₩12,152 | +0.70% | 2.4천 |
|---|
| 2026.07.07 | ₩12,094 | ₩12,161 | ₩12,094 | ₩12,161 | +0.55% | 5.3천 |
|---|
| 2026.07.06 | ₩12,642 | ₩12,642 | ₩12,427 | ₩12,468 | -1.37% | 4천 |
|---|
| 2026.07.02 | ₩12,455 | ₩12,602 | ₩12,033 | ₩12,602 | +1.18% | 2.8천 |
|---|
| 2026.07.01 | ₩12,415 | ₩12,415 | ₩12,134 | ₩12,134 | -2.26% | 5.2천 |
|---|
| 2026.06.30 | ₩12,508 | ₩12,508 | ₩12,027 | ₩12,027 | -3.85% | 3.8천 |
|---|
| 2026.06.29 | ₩12,402 | ₩12,402 | ₩12,202 | ₩12,348 | -0.43% | 3.6천 |
|---|
| 2026.06.26 | ₩12,214 | ₩12,308 | ₩12,054 | ₩12,161 | -0.44% | 7.4천 |
|---|
| 2026.06.25 | ₩12,041 | ₩12,575 | ₩11,914 | ₩12,027 | -0.11% | 1.7만 |
|---|
| 2026.06.24 | ₩12,629 | ₩12,629 | ₩12,228 | ₩12,562 | -0.53% | 1.9천 |
|---|
| 2026.06.23 | ₩12,415 | ₩12,816 | ₩12,214 | ₩12,642 | +1.83% | 1.5만 |
|---|
| 2026.06.22 | ₩12,415 | ₩12,696 | ₩12,238 | ₩12,682 | +2.15% | 1.1만 |
|---|
| 2026.06.18 | ₩12,830 | ₩12,863 | ₩12,134 | ₩12,134 | -5.43% | 2.1만 |
|---|
| 2026.06.17 | ₩12,909 | ₩13,230 | ₩12,348 | ₩13,230 | +2.48% | 3.9천 |
|---|
| 2026.06.16 | ₩12,361 | ₩13,524 | ₩12,027 | ₩13,524 | +9.41% | 1.8만 |
|---|
| 2026.06.15 | ₩12,295 | ₩12,769 | ₩12,295 | ₩12,361 | +0.54% | 3.1천 |
|---|
| 2026.06.12 | ₩12,789 | ₩13,197 | ₩12,508 | ₩12,508 | -2.19% | 7.3천 |
|---|
| 2026.06.11 | ₩12,562 | ₩13,137 | ₩12,428 | ₩12,756 | +1.54% | 1.1만 |
|---|
| 2026.06.10 | ₩13,417 | ₩13,417 | ₩12,468 | ₩12,468 | -7.07% | 2.4천 |
|---|
| 2026.06.09 | ₩13,698 | ₩13,698 | ₩13,297 | ₩13,377 | -2.34% | 1.7천 |
|---|
| 2026.06.08 | ₩12,798 | ₩13,290 | ₩12,789 | ₩13,290 | +3.84% | 2.2천 |
|---|
| 2026.06.05 | ₩13,030 | ₩14,166 | ₩13,030 | ₩13,030 | 0.00% | 2.4천 |
|---|
| 2026.06.04 | ₩13,524 | ₩13,524 | ₩13,524 | ₩13,524 | 0.00% | 2.2천 |
|---|
| 2026.06.03 | ₩13,364 | ₩13,364 | ₩13,364 | ₩13,364 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩13,845 | ₩14,460 | ₩13,364 | ₩13,364 | -3.47% | 1.2만 |
|---|
| 2026.06.01 | ₩13,190 | ₩13,845 | ₩13,190 | ₩13,845 | +4.96% | 4천 |
|---|
| 2026.05.29 | ₩13,337 | ₩13,898 | ₩13,230 | ₩13,310 | -0.20% | 8.4천 |
|---|
| 2026.05.28 | ₩14,005 | ₩14,553 | ₩13,230 | ₩13,230 | -5.53% | 1만 |
|---|
| 2026.05.27 | ₩13,631 | ₩14,052 | ₩13,364 | ₩13,885 | +1.86% | 2.3만 |
|---|
| 2026.05.26 | ₩14,032 | ₩14,039 | ₩14,032 | ₩14,039 | +0.05% | 2.6천 |
|---|
| 2026.05.22 | ₩14,399 | ₩14,673 | ₩14,192 | ₩14,192 | -1.44% | 1.5천 |
|---|
| 2026.05.21 | ₩14,986 | ₩15,208 | ₩14,032 | ₩14,099 | -5.92% | 2만 |
|---|
| 2026.05.20 | ₩14,433 | ₩14,546 | ₩14,433 | ₩14,546 | +0.79% | 4.8천 |
|---|
| 2026.05.19 | ₩14,373 | ₩14,373 | ₩14,373 | ₩14,373 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩14,373 | ₩14,373 | ₩14,373 | ₩14,373 | 0.00% | 1천 |
|---|
| 2026.05.15 | ₩15,168 | ₩15,168 | ₩14,045 | ₩14,045 | -7.40% | 2천 |
|---|
| 2026.05.14 | ₩14,586 | ₩14,921 | ₩14,286 | ₩14,500 | -0.60% | 2.9만 |
|---|
| 2026.05.13 | ₩14,767 | ₩15,201 | ₩14,179 | ₩14,473 | -1.99% | 3.8천 |
|---|
| 2026.05.12 | ₩15,021 | ₩15,970 | ₩14,513 | ₩15,141 | +0.80% | 4만 |
|---|
| 2026.05.11 | ₩14,700 | ₩15,542 | ₩14,366 | ₩15,355 | +4.45% | 12만 |
|---|
| 2026.05.08 | ₩14,627 | ₩14,627 | ₩14,627 | ₩14,627 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩14,413 | ₩14,780 | ₩14,413 | ₩14,780 | +2.55% | 6.5천 |
|---|
| 2026.05.06 | ₩14,112 | ₩14,112 | ₩14,112 | ₩14,112 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩14,045 | ₩14,800 | ₩14,045 | ₩14,152 | +0.76% | 5.2천 |
|---|
| 2026.05.01 | ₩14,079 | ₩14,079 | ₩14,079 | ₩14,079 | 0.00% | 1천 |
|---|
| 2026.04.30 | ₩15,355 | ₩15,382 | ₩14,045 | ₩14,045 | -8.53% | 3.2천 |
|---|
| 2026.04.29 | ₩14,713 | ₩14,713 | ₩14,713 | ₩14,713 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩14,700 | ₩15,368 | ₩14,385 | ₩14,713 | +0.09% | 9천 |
|---|
| 2026.04.27 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 1.8천 |
|---|
| 2026.04.24 | ₩14,700 | ₩15,424 | ₩14,700 | ₩14,820 | +0.82% | 1.4천 |
|---|
| 2026.04.23 | ₩14,954 | ₩15,088 | ₩14,473 | ₩15,088 | +0.89% | 1.7천 |
|---|
| 2026.04.22 | ₩14,513 | ₩15,275 | ₩14,513 | ₩15,141 | +4.33% | 2.5천 |
|---|
| 2026.04.21 | ₩14,331 | ₩15,178 | ₩14,313 | ₩15,168 | +5.84% | 3.6천 |
|---|
| 2026.04.20 | ₩14,794 | ₩14,979 | ₩14,794 | ₩14,979 | +1.26% | 600 |
|---|
| 2026.04.17 | ₩15,182 | ₩15,208 | ₩14,513 | ₩14,986 | -1.29% | 2.9천 |
|---|
| 2026.04.16 | ₩14,600 | ₩15,181 | ₩14,032 | ₩15,181 | +3.98% | 2.6천 |
|---|
| 2026.04.15 | ₩14,727 | ₩14,727 | ₩14,264 | ₩14,264 | -3.14% | 3.2천 |
|---|
| 2026.04.14 | ₩14,874 | ₩15,101 | ₩14,363 | ₩14,727 | -0.99% | 7.7천 |
|---|
| 2026.04.13 | ₩14,500 | ₩15,689 | ₩14,453 | ₩14,820 | +2.21% | 1.7천 |
|---|
| 2026.04.10 | ₩14,740 | ₩15,168 | ₩14,406 | ₩15,021 | +1.90% | 6.9천 |
|---|
| 2026.04.09 | ₩14,791 | ₩14,967 | ₩14,791 | ₩14,914 | +0.83% | 1천 |
|---|
| 2026.04.08 | ₩15,021 | ₩15,499 | ₩14,313 | ₩14,313 | -4.72% | 7천 |
|---|
| 2026.04.07 | ₩15,154 | ₩15,815 | ₩14,834 | ₩14,834 | -2.12% | 2.3천 |
|---|
| 2026.04.06 | ₩15,034 | ₩15,435 | ₩14,366 | ₩15,048 | +0.09% | 7.8천 |
|---|
| 2026.04.02 | ₩15,235 | ₩15,769 | ₩14,967 | ₩15,235 | 0.00% | 6.1천 |
|---|
| 2026.04.01 | ₩15,676 | ₩15,676 | ₩15,196 | ₩15,268 | -2.60% | 2.5천 |
|---|
| 2026.03.31 | ₩15,101 | ₩15,181 | ₩14,727 | ₩15,181 | +0.53% | 5.2천 |
|---|
| 2026.03.30 | ₩15,154 | ₩15,489 | ₩15,101 | ₩15,177 | +0.15% | 6.9천 |
|---|
| 2026.03.27 | ₩15,368 | ₩15,996 | ₩14,887 | ₩15,769 | +2.61% | 1.6만 |
|---|
| 2026.03.26 | ₩15,970 | ₩16,584 | ₩15,235 | ₩15,682 | -1.80% | 1.5만 |
|---|
| 2026.03.25 | ₩16,504 | ₩16,791 | ₩16,150 | ₩16,150 | -2.15% | 4.3천 |
|---|
| 2026.03.24 | ₩15,235 | ₩16,838 | ₩15,235 | ₩16,304 | +7.02% | 2.2만 |
|---|
| 2026.03.23 | ₩14,820 | ₩16,090 | ₩14,566 | ₩15,515 | +4.69% | 1.1만 |
|---|
| 2026.03.20 | ₩14,353 | ₩14,820 | ₩13,932 | ₩14,820 | +3.26% | 1.3만 |
|---|
| 2026.03.19 | ₩13,912 | ₩14,794 | ₩13,765 | ₩14,366 | +3.27% | 1.5만 |
|---|
| 2026.03.18 | ₩13,631 | ₩14,713 | ₩13,497 | ₩13,497 | -0.98% | 4.4만 |
|---|
| 2026.03.17 | ₩13,377 | ₩14,820 | ₩13,377 | ₩13,978 | +4.50% | 4만 |
|---|
| 2026.03.16 | ₩14,099 | ₩14,820 | ₩13,377 | ₩13,377 | -5.12% | 1.2만 |
|---|
| 2026.03.13 | ₩13,994 | ₩14,820 | ₩13,994 | ₩14,045 | +0.36% | 6.5천 |
|---|
| 2026.03.12 | ₩14,700 | ₩14,792 | ₩13,872 | ₩14,166 | -3.64% | 3.9천 |
|---|
| 2026.03.11 | ₩13,532 | ₩14,700 | ₩13,364 | ₩14,700 | +8.63% | 4.7천 |
|---|
| 2026.03.10 | ₩14,313 | ₩14,834 | ₩13,698 | ₩13,698 | -4.30% | 3천 |
|---|
| 2026.03.09 | ₩14,366 | ₩15,034 | ₩13,858 | ₩13,858 | -3.53% | 3.1천 |
|---|
| 2026.03.06 | ₩15,301 | ₩15,301 | ₩14,232 | ₩14,232 | -6.99% | 3.7천 |
|---|
| 2026.03.05 | ₩15,088 | ₩15,535 | ₩14,927 | ₩15,301 | +1.42% | 7.6천 |
|---|
| 2026.03.04 | ₩15,435 | ₩15,435 | ₩14,353 | ₩15,315 | -0.78% | 9.7천 |
|---|
| 2026.03.03 | ₩15,368 | ₩15,836 | ₩15,003 | ₩15,636 | +1.74% | 3.6만 |
|---|
| 2026.03.02 | ₩13,402 | ₩14,166 | ₩13,096 | ₩14,125 | +5.39% | 3.8천 |
|---|
| 2026.02.27 | ₩13,524 | ₩13,564 | ₩13,390 | ₩13,497 | -0.20% | 1.2천 |
|---|
| 2026.02.26 | ₩15,061 | ₩15,061 | ₩13,286 | ₩13,691 | -9.09% | 1.1만 |
|---|
| 2026.02.25 | ₩14,847 | ₩14,901 | ₩14,032 | ₩14,032 | -5.49% | 3.4천 |
|---|
| 2026.02.24 | ₩14,566 | ₩14,566 | ₩14,566 | ₩14,566 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩14,633 | ₩14,826 | ₩14,633 | ₩14,713 | +0.55% | 800 |
|---|
| 2026.02.20 | ₩15,475 | ₩16,210 | ₩15,301 | ₩15,301 | -1.12% | 1.6천 |
|---|
| 2026.02.19 | ₩15,021 | ₩15,742 | ₩15,021 | ₩15,181 | +1.07% | 3.6천 |
|---|
| 2026.02.18 | ₩13,631 | ₩15,769 | ₩13,631 | ₩15,689 | +15.10% | 2.6만 |
|---|
| 2026.02.17 | ₩11,894 | ₩17,774 | ₩11,894 | ₩14,460 | +21.57% | 3만 |
|---|
| 2026.02.13 | ₩11,974 | ₩11,974 | ₩11,974 | ₩11,974 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩12,408 | ₩12,682 | ₩11,920 | ₩11,920 | -3.93% | 4.1천 |
|---|
| 2026.02.11 | ₩12,535 | ₩12,682 | ₩12,535 | ₩12,669 | +1.07% | 3.2천 |
|---|
| 2026.02.10 | ₩12,455 | ₩12,455 | ₩11,854 | ₩12,041 | -3.33% | 1.4만 |
|---|
| 2026.02.09 | ₩12,360 | ₩12,360 | ₩11,854 | ₩11,923 | -3.54% | 9.6천 |
|---|
| 2026.02.06 | ₩12,201 | ₩12,562 | ₩11,854 | ₩11,854 | -2.85% | 1.8만 |
|---|
| 2026.02.05 | ₩12,027 | ₩12,027 | ₩11,894 | ₩12,027 | 0.00% | 2.7천 |
|---|
| 2026.02.04 | ₩12,027 | ₩12,295 | ₩11,493 | ₩12,027 | 0.00% | 2.1만 |
|---|
| 2026.02.03 | ₩12,268 | ₩12,722 | ₩11,827 | ₩12,027 | -1.96% | 6.8천 |
|---|
| 2026.02.02 | ₩11,767 | ₩12,355 | ₩11,626 | ₩12,355 | +5.00% | 1.1만 |
|---|
| 2026.01.30 | ₩12,295 | ₩12,355 | ₩11,626 | ₩11,626 | -5.43% | 5천 |
|---|
| 2026.01.29 | ₩12,121 | ₩12,154 | ₩12,014 | ₩12,154 | +0.28% | 1.2천 |
|---|
| 2026.01.28 | ₩12,177 | ₩12,177 | ₩12,121 | ₩12,121 | -0.46% | 800 |
|---|
| 2026.01.27 | ₩12,923 | ₩12,923 | ₩11,847 | ₩12,014 | -7.03% | 3.1천 |
|---|
| 2026.01.26 | ₩12,041 | ₩12,776 | ₩11,707 | ₩12,428 | +3.22% | 1.3만 |
|---|
| 2026.01.23 | ₩12,909 | ₩12,909 | ₩12,174 | ₩12,241 | -5.18% | 4.9천 |
|---|
| 2026.01.22 | ₩12,725 | ₩12,909 | ₩12,702 | ₩12,709 | -0.13% | 2.3천 |
|---|
| 2026.01.21 | ₩13,217 | ₩13,230 | ₩12,764 | ₩12,990 | -1.72% | 1.5천 |
|---|
| 2026.01.20 | ₩13,431 | ₩13,431 | ₩12,615 | ₩13,137 | -2.19% | 2.7천 |
|---|
| 2026.01.16 | ₩13,203 | ₩13,576 | ₩12,885 | ₩13,150 | -0.40% | 1.1만 |
|---|
| 2026.01.15 | ₩12,508 | ₩13,217 | ₩12,508 | ₩13,217 | +5.66% | 7.6천 |
|---|
| 2026.01.14 | ₩12,848 | ₩12,963 | ₩12,682 | ₩12,829 | -0.15% | 6.4천 |
|---|
| 2026.01.13 | ₩13,177 | ₩13,177 | ₩13,096 | ₩13,096 | -0.61% | 2천 |
|---|
| 2026.01.12 | ₩13,364 | ₩13,364 | ₩13,096 | ₩13,217 | -1.10% | 2.6천 |
|---|
| 2026.01.09 | ₩13,644 | ₩13,644 | ₩13,350 | ₩13,364 | -2.06% | 3.7천 |
|---|
| 2026.01.08 | ₩13,898 | ₩13,988 | ₩13,497 | ₩13,644 | -1.83% | 9.1천 |
|---|
| 2026.01.07 | ₩13,364 | ₩14,673 | ₩13,364 | ₩13,658 | +2.20% | 1.6만 |
|---|
| 2026.01.06 | ₩13,992 | ₩14,353 | ₩13,096 | ₩13,698 | -2.10% | 1.7만 |
|---|
| 2026.01.05 | ₩14,887 | ₩15,468 | ₩14,139 | ₩14,139 | -5.03% | 8.9천 |
|---|
| 2026.01.02 | ₩15,128 | ₩15,415 | ₩14,480 | ₩15,415 | +1.90% | 4.3천 |
|---|
| 2025.12.31 | ₩14,981 | ₩15,470 | ₩13,858 | ₩14,259 | -4.82% | 1.7만 |
|---|
| 2025.12.30 | ₩15,408 | ₩15,930 | ₩14,019 | ₩15,502 | +0.61% | 7.6천 |
|---|
| 2025.12.29 | ₩15,355 | ₩16,036 | ₩14,620 | ₩15,889 | +3.48% | 1.1만 |
|---|
| 2025.12.26 | ₩13,698 | ₩15,342 | ₩13,631 | ₩15,154 | +10.63% | 1.4만 |
|---|
| 2025.12.24 | ₩12,361 | ₩14,032 | ₩12,027 | ₩13,631 | +10.27% | 1.5만 |
|---|
| 2025.12.23 | ₩11,948 | ₩13,872 | ₩11,831 | ₩12,696 | +6.25% | 3.6만 |
|---|
| 2025.12.22 | ₩11,453 | ₩12,027 | ₩11,226 | ₩12,027 | +5.02% | 1만 |
|---|
| 2025.12.19 | ₩11,226 | ₩11,961 | ₩11,226 | ₩11,961 | +6.55% | 6.6천 |
|---|
| 2025.12.18 | ₩11,212 | ₩11,212 | ₩11,212 | ₩11,212 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩11,883 | ₩11,883 | ₩11,747 | ₩11,747 | -1.15% | 1.4천 |
|---|
| 2025.12.16 | ₩11,934 | ₩12,001 | ₩11,466 | ₩12,001 | +0.56% | 4.5천 |
|---|
| 2025.12.15 | ₩11,359 | ₩11,880 | ₩11,092 | ₩11,880 | +4.59% | 2.5천 |
|---|
| 2025.12.12 | ₩10,758 | ₩11,863 | ₩10,758 | ₩11,306 | +5.09% | 3.6천 |
|---|
| 2025.12.11 | ₩11,025 | ₩11,716 | ₩10,891 | ₩11,373 | +3.15% | 1.2만 |
|---|
| 2025.12.10 | ₩11,386 | ₩11,867 | ₩11,092 | ₩11,092 | -2.58% | 9.3천 |
|---|
| 2025.12.09 | ₩11,934 | ₩11,934 | ₩11,119 | ₩11,907 | -0.22% | 6천 |
|---|
| 2025.12.08 | ₩12,375 | ₩12,375 | ₩11,573 | ₩11,600 | -6.26% | 8.9천 |
|---|
| 2025.12.05 | ₩12,609 | ₩12,609 | ₩12,609 | ₩12,609 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩12,522 | ₩12,900 | ₩12,522 | ₩12,609 | +0.69% | 1천 |
|---|
| 2025.12.03 | ₩12,361 | ₩12,907 | ₩12,361 | ₩12,829 | +3.78% | 2.6천 |
|---|
| 2025.12.02 | ₩12,696 | ₩12,883 | ₩12,696 | ₩12,883 | +1.47% | 1.9천 |
|---|
| 2025.12.01 | ₩12,361 | ₩12,361 | ₩12,361 | ₩12,361 | 0.00% | 2.3천 |
|---|
| 2025.11.28 | ₩12,696 | ₩12,696 | ₩12,696 | ₩12,696 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩12,054 | ₩12,690 | ₩12,054 | ₩12,690 | +5.28% | 1천 |
|---|
| 2025.11.25 | ₩12,081 | ₩12,629 | ₩12,081 | ₩12,388 | +2.54% | 1.5천 |
|---|
| 2025.11.24 | ₩12,428 | ₩12,495 | ₩12,014 | ₩12,495 | +0.54% | 2.3천 |
|---|
| 2025.11.21 | ₩11,653 | ₩12,161 | ₩11,653 | ₩12,027 | +3.21% | 4.9천 |
|---|
| 2025.11.20 | ₩11,981 | ₩12,949 | ₩11,981 | ₩12,308 | +2.73% | 9.2천 |
|---|
| 2025.11.19 | ₩12,428 | ₩12,428 | ₩12,027 | ₩12,027 | -3.23% | 2.2천 |
|---|
| 2025.11.18 | ₩12,161 | ₩12,228 | ₩11,852 | ₩12,228 | +0.55% | 1.3만 |
|---|
| 2025.11.17 | ₩12,280 | ₩12,555 | ₩12,134 | ₩12,134 | -1.19% | 1.8천 |
|---|
| 2025.11.14 | ₩12,161 | ₩12,161 | ₩12,041 | ₩12,041 | -0.99% | 1.1천 |
|---|
| 2025.11.13 | ₩12,796 | ₩12,796 | ₩12,201 | ₩12,268 | -4.13% | 6.1천 |
|---|
| 2025.11.12 | ₩12,543 | ₩12,696 | ₩12,543 | ₩12,696 | +1.21% | 600 |
|---|
| 2025.11.11 | ₩12,670 | ₩12,907 | ₩12,361 | ₩12,575 | -0.75% | 4.7천 |
|---|
| 2025.11.10 | ₩12,949 | ₩12,949 | ₩12,495 | ₩12,495 | -3.51% | 4.1천 |
|---|
| 2025.11.07 | ₩12,241 | ₩12,709 | ₩12,228 | ₩12,709 | +3.82% | 1.1만 |
|---|
| 2025.11.06 | ₩12,455 | ₩12,764 | ₩12,361 | ₩12,495 | +0.32% | 1.3만 |
|---|
| 2025.11.05 | ₩12,228 | ₩12,549 | ₩12,228 | ₩12,455 | +1.86% | 2.9천 |
|---|
| 2025.11.04 | ₩12,308 | ₩13,350 | ₩12,308 | ₩12,682 | +3.04% | 2.2만 |
|---|
| 2025.11.03 | ₩13,364 | ₩13,364 | ₩12,428 | ₩12,669 | -5.20% | 6.9천 |
|---|
| 2025.10.31 | ₩12,923 | ₩13,150 | ₩12,709 | ₩13,150 | +1.76% | 5.3천 |
|---|
| 2025.10.30 | ₩12,722 | ₩13,350 | ₩12,722 | ₩13,350 | +4.94% | 1.2천 |
|---|
| 2025.10.29 | ₩13,350 | ₩13,350 | ₩13,110 | ₩13,110 | -1.80% | 5.8천 |
|---|
| 2025.10.28 | ₩13,237 | ₩13,364 | ₩13,221 | ₩13,221 | -0.12% | 3.8천 |
|---|
| 2025.10.27 | ₩13,350 | ₩13,350 | ₩13,230 | ₩13,230 | -0.90% | 500 |
|---|
| 2025.10.24 | ₩13,167 | ₩13,364 | ₩13,110 | ₩13,110 | -0.44% | 6.1천 |
|---|
| 2025.10.23 | ₩13,096 | ₩13,096 | ₩13,030 | ₩13,030 | -0.51% | 1.1천 |
|---|
| 2025.10.22 | ₩13,564 | ₩14,206 | ₩12,976 | ₩12,976 | -4.33% | 2.1만 |
|---|
| 2025.10.21 | ₩14,036 | ₩14,132 | ₩13,831 | ₩13,898 | -0.98% | 4.5천 |
|---|
| 2025.10.20 | ₩14,099 | ₩14,232 | ₩14,097 | ₩14,166 | +0.47% | 5.2천 |
|---|
| 2025.10.17 | ₩14,166 | ₩14,166 | ₩14,112 | ₩14,112 | -0.38% | 900 |
|---|
| 2025.10.16 | ₩14,493 | ₩14,493 | ₩14,406 | ₩14,433 | -0.41% | 900 |
|---|
| 2025.10.15 | ₩14,566 | ₩14,566 | ₩14,566 | ₩14,566 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩14,633 | ₩14,633 | ₩14,566 | ₩14,566 | -0.46% | 1.4천 |
|---|
| 2025.10.13 | ₩14,934 | ₩14,934 | ₩14,835 | ₩14,835 | -0.66% | 600 |
|---|
| 2025.10.10 | ₩14,754 | ₩15,235 | ₩14,647 | ₩14,647 | -0.72% | 1.9천 |
|---|