시장 데이터를 불러오는 중
전체 종목
Bluerock Private Real Estate Fund Common Shares of Beneficial Interest 과거 주가
Bluerock Private Real Estate Fund Common Shares of Beneficial Interest · BPRE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluerock Private Real Estate Fund Common Shares of Beneficial Interest · BPRE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,501 | ₩17,728 | ₩17,460 | ₩17,527 | +0.15% | 107.9만 |
| 2026.10.08 | ₩17,192 | ₩17,608 | ₩17,192 | ₩17,434 | +1.40% | 107.3만 |
| 2026.10.07 | ₩17,353 | ₩17,648 | ₩17,152 | ₩17,152 | -1.16% | 108.3만 |
| 2026.10.06 | ₩17,018 | ₩17,594 | ₩17,018 | ₩17,541 | +3.07% | 135.3만 |
| 2026.10.05 | ₩17,018 | ₩17,166 | ₩16,911 | ₩17,058 | +0.24% | 64.4만 |
| 2026.10.02 | ₩17,032 | ₩17,099 | ₩16,898 | ₩17,005 | -0.16% | 47.3만 |
| 2026.10.01 | ₩16,804 | ₩17,032 | ₩16,804 | ₩16,911 | +0.64% | 93.1만 |
| 2026.09.30 | ₩16,844 | ₩17,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,804 |
| -0.24% |
| 107.9만 |
| 2026.09.29 | ₩16,844 | ₩17,054 | ₩16,710 | ₩16,750 | -0.56% | 123.5만 |
|---|
| 2026.09.28 | ₩16,576 | ₩16,857 | ₩16,576 | ₩16,737 | +0.97% | 95.8만 |
|---|
| 2026.09.25 | ₩16,616 | ₩16,871 | ₩16,549 | ₩16,549 | -0.40% | 86.6만 |
|---|
| 2026.09.24 | ₩16,616 | ₩16,804 | ₩16,469 | ₩16,482 | -0.81% | 90.2만 |
|---|
| 2026.09.23 | ₩16,147 | ₩16,991 | ₩16,147 | ₩16,576 | +2.66% | 216.8만 |
|---|
| 2026.09.22 | ₩15,986 | ₩16,308 | ₩15,960 | ₩16,308 | +2.01% | 67.1만 |
|---|
| 2026.09.21 | ₩16,040 | ₩16,147 | ₩15,919 | ₩15,973 | -0.42% | 78.5만 |
|---|
| 2026.09.18 | ₩16,134 | ₩16,281 | ₩15,940 | ₩15,960 | -1.08% | 66.5만 |
|---|
| 2026.09.17 | ₩16,348 | ₩16,469 | ₩16,187 | ₩16,241 | -0.66% | 62.4만 |
|---|
| 2026.09.16 | ₩15,960 | ₩16,482 | ₩15,893 | ₩16,241 | +1.76% | 129.6만 |
|---|
| 2026.09.15 | ₩16,013 | ₩16,147 | ₩15,826 | ₩15,906 | -0.67% | 88.8만 |
|---|
| 2026.09.14 | ₩16,107 | ₩16,308 | ₩15,933 | ₩15,986 | -0.75% | 99.3만 |
|---|
| 2026.09.11 | ₩16,187 | ₩16,496 | ₩16,080 | ₩16,281 | +0.58% | 50.3만 |
|---|
| 2026.09.10 | ₩15,986 | ₩16,201 | ₩15,919 | ₩16,120 | +0.84% | 86만 |
|---|
| 2026.09.09 | ₩15,906 | ₩16,147 | ₩15,826 | ₩16,147 | +1.52% | 63.2만 |
|---|
| 2026.09.08 | ₩15,866 | ₩16,053 | ₩15,812 | ₩15,906 | +0.25% | 55.7만 |
|---|
| 2026.09.04 | ₩16,053 | ₩16,147 | ₩15,745 | ₩15,906 | -0.92% | 80.1만 |
|---|
| 2026.09.03 | ₩16,348 | ₩16,469 | ₩15,946 | ₩15,960 | -2.38% | 76.1만 |
|---|
| 2026.09.02 | ₩16,134 | ₩16,281 | ₩16,000 | ₩16,281 | +0.91% | 62.4만 |
|---|
| 2026.09.01 | ₩16,214 | ₩16,469 | ₩16,053 | ₩16,107 | -0.66% | 69.3만 |
|---|
| 2026.08.31 | ₩16,951 | ₩17,085 | ₩15,988 | ₩16,281 | -3.95% | 119.3만 |
|---|
| 2026.08.28 | ₩16,549 | ₩17,420 | ₩16,549 | ₩16,857 | +1.86% | 98.2만 |
|---|
| 2026.08.27 | ₩15,866 | ₩16,777 | ₩15,638 | ₩16,589 | +4.56% | 161.7만 |
|---|
| 2026.08.26 | ₩16,201 | ₩16,402 | ₩15,732 | ₩15,906 | -1.82% | 164.2만 |
|---|
| 2026.08.25 | ₩16,254 | ₩16,281 | ₩16,120 | ₩16,214 | -0.25% | 105만 |
|---|
| 2026.08.24 | ₩16,415 | ₩16,509 | ₩16,107 | ₩16,174 | -1.47% | 77만 |
|---|
| 2026.08.21 | ₩16,268 | ₩16,589 | ₩16,218 | ₩16,321 | +0.33% | 50.7만 |
|---|
| 2026.08.20 | ₩16,161 | ₩16,362 | ₩16,161 | ₩16,281 | +0.75% | 56.9만 |
|---|
| 2026.08.19 | ₩16,174 | ₩16,455 | ₩16,120 | ₩16,161 | -0.08% | 50.9만 |
|---|
| 2026.08.18 | ₩16,067 | ₩16,308 | ₩16,053 | ₩16,080 | +0.08% | 62만 |
|---|
| 2026.08.17 | ₩16,415 | ₩16,540 | ₩16,107 | ₩16,134 | -1.71% | 68.6만 |
|---|
| 2026.08.14 | ₩16,616 | ₩16,768 | ₩16,455 | ₩16,549 | -0.40% | 59.6만 |
|---|
| 2026.08.13 | ₩16,697 | ₩17,045 | ₩16,459 | ₩16,670 | -0.16% | 75만 |
|---|
| 2026.08.12 | ₩17,407 | ₩17,527 | ₩16,656 | ₩16,683 | -4.16% | 123.8만 |
|---|
| 2026.08.11 | ₩17,273 | ₩17,590 | ₩17,152 | ₩17,313 | +0.23% | 64.3만 |
|---|
| 2026.08.10 | ₩17,447 | ₩17,554 | ₩17,125 | ₩17,206 | -1.38% | 63만 |
|---|
| 2026.08.07 | ₩17,313 | ₩17,541 | ₩17,045 | ₩17,447 | +0.77% | 53.6만 |
|---|
| 2026.08.06 | ₩17,809 | ₩17,948 | ₩17,058 | ₩17,112 | -3.91% | 89만 |
|---|
| 2026.08.05 | ₩17,594 | ₩18,037 | ₩17,487 | ₩17,943 | +1.98% | 77.6만 |
|---|
| 2026.08.04 | ₩16,321 | ₩17,809 | ₩16,214 | ₩17,661 | +8.21% | 196.7만 |
|---|
| 2026.08.03 | ₩16,281 | ₩16,388 | ₩15,986 | ₩16,053 | -1.40% | 105만 |
|---|
| 2026.07.31 | ₩16,643 | ₩16,683 | ₩16,161 | ₩16,174 | -2.82% | 77.2만 |
|---|
| 2026.07.30 | ₩16,241 | ₩16,482 | ₩16,134 | ₩16,402 | +0.99% | 92.3만 |
|---|
| 2026.07.29 | ₩16,656 | ₩16,764 | ₩16,080 | ₩16,120 | -3.22% | 137.4만 |
|---|
| 2026.07.28 | ₩16,536 | ₩16,797 | ₩16,323 | ₩16,603 | +0.41% | 62.5만 |
|---|
| 2026.07.27 | ₩16,670 | ₩16,744 | ₩16,415 | ₩16,469 | -1.21% | 82.9만 |
|---|
| 2026.07.24 | ₩16,643 | ₩16,884 | ₩16,576 | ₩16,630 | -0.08% | 86.7만 |
|---|
| 2026.07.23 | ₩16,630 | ₩16,951 | ₩16,563 | ₩16,764 | +0.81% | 100.4만 |
|---|
| 2026.07.22 | ₩16,750 | ₩16,991 | ₩16,616 | ₩16,884 | +0.80% | 81.8만 |
|---|
| 2026.07.21 | ₩17,179 | ₩17,259 | ₩16,710 | ₩16,790 | -2.26% | 101.9만 |
|---|
| 2026.07.20 | ₩17,179 | ₩17,286 | ₩17,045 | ₩17,206 | +0.16% | 86.4만 |
|---|
| 2026.07.17 | ₩17,139 | ₩17,501 | ₩17,072 | ₩17,273 | +0.78% | 128.1만 |
|---|
| 2026.07.16 | ₩17,862 | ₩17,876 | ₩17,259 | ₩17,380 | -2.70% | 130.6만 |
|---|
| 2026.07.15 | ₩17,956 | ₩18,251 | ₩17,635 | ₩17,862 | -0.52% | 75.4만 |
|---|
| 2026.07.14 | ₩17,594 | ₩17,903 | ₩17,501 | ₩17,849 | +1.45% | 59.3만 |
|---|
| 2026.07.13 | ₩17,340 | ₩17,862 | ₩17,166 | ₩17,541 | +1.16% | 90.2만 |
|---|
| 2026.07.10 | ₩17,621 | ₩17,782 | ₩17,246 | ₩17,326 | -1.67% | 72만 |
|---|
| 2026.07.09 | ₩18,023 | ₩18,358 | ₩17,581 | ₩17,688 | -1.86% | 70.2만 |
|---|
| 2026.07.08 | ₩17,822 | ₩18,412 | ₩17,501 | ₩18,130 | +1.73% | 56만 |
|---|
| 2026.07.07 | ₩17,219 | ₩17,970 | ₩17,018 | ₩17,970 | +4.36% | 72.9만 |
|---|
| 2026.07.06 | ₩17,541 | ₩17,541 | ₩16,937 | ₩17,219 | -1.83% | 92.1만 |
|---|
| 2026.07.02 | ₩17,420 | ₩17,588 | ₩17,112 | ₩17,219 | -1.15% | 100.1만 |
|---|
| 2026.07.01 | ₩17,527 | ₩17,608 | ₩17,326 | ₩17,434 | -0.54% | 118.7만 |
|---|
| 2026.06.30 | ₩18,104 | ₩18,104 | ₩17,434 | ₩17,434 | -3.70% | 198.6만 |
|---|
| 2026.06.29 | ₩17,581 | ₩18,077 | ₩17,501 | ₩17,836 | +1.45% | 87.2만 |
|---|
| 2026.06.26 | ₩18,465 | ₩18,720 | ₩17,501 | ₩17,501 | -5.22% | 138.9만 |
|---|
| 2026.06.25 | ₩18,841 | ₩18,948 | ₩18,372 | ₩18,599 | -1.28% | 76만 |
|---|
| 2026.06.24 | ₩18,666 | ₩18,975 | ₩18,586 | ₩18,800 | +0.72% | 73.3만 |
|---|
| 2026.06.23 | ₩18,774 | ₩19,028 | ₩18,599 | ₩18,613 | -0.86% | 74만 |
|---|
| 2026.06.22 | ₩19,135 | ₩19,182 | ₩18,827 | ₩18,894 | -1.26% | 43.7만 |
|---|
| 2026.06.18 | ₩19,377 | ₩19,604 | ₩18,867 | ₩19,109 | -1.38% | 71.9만 |
|---|
| 2026.06.17 | ₩20,100 | ₩20,167 | ₩19,269 | ₩19,323 | -3.87% | 67.1만 |
|---|
| 2026.06.16 | ₩20,167 | ₩20,509 | ₩19,899 | ₩20,087 | -0.40% | 68.3만 |
|---|
| 2026.06.15 | ₩19,846 | ₩20,100 | ₩19,779 | ₩20,006 | +0.81% | 40.3만 |
|---|
| 2026.06.12 | ₩19,658 | ₩20,181 | ₩19,470 | ₩19,765 | +0.55% | 52만 |
|---|
| 2026.06.11 | ₩19,846 | ₩20,100 | ₩19,698 | ₩19,819 | -0.14% | 55만 |
|---|
| 2026.06.10 | ₩19,578 | ₩20,087 | ₩19,444 | ₩19,926 | +1.78% | 81.9만 |
|---|
| 2026.06.09 | ₩19,229 | ₩19,859 | ₩18,988 | ₩19,685 | +2.37% | 124.7만 |
|---|
| 2026.06.08 | ₩20,114 | ₩20,248 | ₩19,162 | ₩19,310 | -4.00% | 95.5만 |
|---|
| 2026.06.05 | ₩20,154 | ₩20,301 | ₩19,913 | ₩20,087 | -0.33% | 50만 |
|---|
| 2026.06.04 | ₩20,167 | ₩20,434 | ₩19,966 | ₩20,288 | +0.60% | 56.5만 |
|---|
| 2026.06.03 | ₩20,100 | ₩20,301 | ₩19,899 | ₩20,073 | -0.13% | 56.7만 |
|---|
| 2026.06.02 | ₩19,926 | ₩20,409 | ₩19,899 | ₩20,301 | +1.88% | 77.4만 |
|---|
| 2026.06.01 | ₩19,939 | ₩20,073 | ₩19,631 | ₩20,033 | +0.47% | 96.7만 |
|---|
| 2026.05.29 | ₩20,770 | ₩20,985 | ₩20,100 | ₩20,181 | -2.84% | 98.6만 |
|---|
| 2026.05.28 | ₩20,181 | ₩20,659 | ₩20,181 | ₩20,489 | +1.53% | 60.7만 |
|---|
| 2026.05.27 | ₩20,342 | ₩20,569 | ₩20,114 | ₩20,234 | -0.53% | 80.3만 |
|---|
| 2026.05.26 | ₩20,060 | ₩20,717 | ₩20,060 | ₩20,422 | +1.80% | 61.8만 |
|---|
| 2026.05.22 | ₩20,100 | ₩20,462 | ₩19,832 | ₩20,033 | -0.33% | 55.6만 |
|---|
| 2026.05.21 | ₩20,489 | ₩20,529 | ₩19,926 | ₩20,167 | -1.57% | 94.8만 |
|---|
| 2026.05.20 | ₩20,449 | ₩20,837 | ₩20,301 | ₩20,462 | +0.07% | 54.9만 |
|---|
| 2026.05.19 | ₩21,172 | ₩21,226 | ₩20,462 | ₩20,583 | -2.78% | 72.9만 |
|---|
| 2026.05.18 | ₩20,985 | ₩21,440 | ₩20,985 | ₩21,239 | +1.21% | 58.4만 |
|---|
| 2026.05.15 | ₩21,574 | ₩21,842 | ₩20,891 | ₩20,891 | -3.17% | 50만 |
|---|
| 2026.05.14 | ₩21,574 | ₩21,976 | ₩21,574 | ₩21,856 | +1.30% | 34.7만 |
|---|
| 2026.05.13 | ₩21,601 | ₩21,775 | ₩21,507 | ₩21,548 | -0.25% | 45.6만 |
|---|
| 2026.05.12 | ₩21,869 | ₩21,976 | ₩21,588 | ₩21,615 | -1.16% | 50.1만 |
|---|
| 2026.05.11 | ₩22,231 | ₩22,419 | ₩21,775 | ₩21,869 | -1.63% | 45.8만 |
|---|
| 2026.05.08 | ₩21,588 | ₩22,459 | ₩21,574 | ₩22,419 | +3.85% | 83.9만 |
|---|
| 2026.05.07 | ₩21,762 | ₩21,842 | ₩21,440 | ₩21,682 | -0.37% | 52.6만 |
|---|
| 2026.05.06 | ₩21,749 | ₩21,929 | ₩21,373 | ₩21,588 | -0.74% | 54.4만 |
|---|
| 2026.05.05 | ₩21,789 | ₩22,244 | ₩21,655 | ₩21,762 | -0.12% | 46.8만 |
|---|
| 2026.05.04 | ₩22,191 | ₩22,378 | ₩21,655 | ₩21,789 | -1.81% | 56.2만 |
|---|
| 2026.05.01 | ₩22,365 | ₩22,405 | ₩22,057 | ₩22,352 | -0.06% | 47.9만 |
|---|
| 2026.04.30 | ₩22,338 | ₩22,512 | ₩22,043 | ₩22,365 | +0.12% | 46.3만 |
|---|
| 2026.04.29 | ₩21,708 | ₩22,421 | ₩21,507 | ₩22,151 | +2.04% | 48.5만 |
|---|
| 2026.04.28 | ₩21,494 | ₩21,883 | ₩21,408 | ₩21,816 | +1.50% | 49.7만 |
|---|
| 2026.04.27 | ₩21,494 | ₩21,896 | ₩21,440 | ₩21,521 | +0.12% | 45.2만 |
|---|
| 2026.04.24 | ₩21,427 | ₩21,641 | ₩21,330 | ₩21,494 | +0.31% | 33.4만 |
|---|
| 2026.04.23 | ₩21,467 | ₩21,615 | ₩21,320 | ₩21,400 | -0.31% | 43.2만 |
|---|
| 2026.04.22 | ₩21,708 | ₩21,896 | ₩21,387 | ₩21,440 | -1.23% | 68.6만 |
|---|
| 2026.04.21 | ₩21,869 | ₩22,231 | ₩21,601 | ₩21,601 | -1.23% | 43.7만 |
|---|
| 2026.04.20 | ₩21,842 | ₩22,352 | ₩21,641 | ₩21,856 | +0.06% | 48.5만 |
|---|
| 2026.04.17 | ₩21,909 | ₩22,110 | ₩21,723 | ₩21,802 | -0.49% | 42.4만 |
|---|
| 2026.04.16 | ₩21,829 | ₩21,896 | ₩21,735 | ₩21,802 | -0.12% | 31.2만 |
|---|
| 2026.04.15 | ₩22,070 | ₩22,244 | ₩21,775 | ₩21,789 | -1.28% | 46.6만 |
|---|
| 2026.04.14 | ₩21,976 | ₩22,499 | ₩21,842 | ₩22,271 | +1.34% | 37.6만 |
|---|
| 2026.04.13 | ₩22,177 | ₩22,365 | ₩21,789 | ₩22,097 | -0.36% | 38.9만 |
|---|
| 2026.04.10 | ₩22,352 | ₩22,566 | ₩22,110 | ₩22,378 | +0.12% | 31.7만 |
|---|
| 2026.04.09 | ₩21,923 | ₩22,633 | ₩21,534 | ₩22,512 | +2.69% | 67.6만 |
|---|
| 2026.04.08 | ₩21,990 | ₩22,503 | ₩21,601 | ₩21,775 | -0.98% | 42.5만 |
|---|
| 2026.04.07 | ₩21,708 | ₩22,231 | ₩21,601 | ₩21,909 | +0.93% | 42.3만 |
|---|
| 2026.04.06 | ₩22,244 | ₩22,687 | ₩21,842 | ₩21,896 | -1.57% | 50.2만 |
|---|
| 2026.04.02 | ₩22,258 | ₩22,566 | ₩22,043 | ₩22,432 | +0.78% | 51.6만 |
|---|
| 2026.04.01 | ₩22,097 | ₩22,780 | ₩22,097 | ₩22,258 | +0.73% | 53.6만 |
|---|
| 2026.03.31 | ₩21,641 | ₩22,512 | ₩21,641 | ₩22,258 | +2.85% | 66.9만 |
|---|
| 2026.03.30 | ₩22,030 | ₩22,231 | ₩21,507 | ₩21,574 | -2.07% | 47.4만 |
|---|
| 2026.03.27 | ₩22,218 | ₩22,512 | ₩21,722 | ₩21,936 | -1.27% | 58.1만 |
|---|
| 2026.03.26 | ₩22,968 | ₩23,491 | ₩22,191 | ₩22,191 | -3.38% | 54.9만 |
|---|
| 2026.03.25 | ₩22,740 | ₩23,115 | ₩22,646 | ₩22,901 | +0.71% | 50.6만 |
|---|
| 2026.03.24 | ₩23,330 | ₩23,450 | ₩22,512 | ₩22,740 | -2.53% | 62.9만 |
|---|
| 2026.03.23 | ₩24,174 | ₩24,228 | ₩23,316 | ₩23,330 | -3.49% | 46.4만 |
|---|
| 2026.03.20 | ₩24,134 | ₩24,475 | ₩24,040 | ₩24,053 | -0.33% | 87.7만 |
|---|
| 2026.03.19 | ₩24,120 | ₩24,388 | ₩24,013 | ₩24,268 | +0.61% | 96.8만 |
|---|
| 2026.03.18 | ₩23,437 | ₩24,281 | ₩23,316 | ₩24,120 | +2.92% | 123.3만 |
|---|
| 2026.03.17 | ₩22,700 | ₩23,759 | ₩22,633 | ₩23,316 | +2.72% | 66.9만 |
|---|
| 2026.03.16 | ₩22,901 | ₩23,410 | ₩22,633 | ₩22,727 | -0.76% | 55.5만 |
|---|
| 2026.03.13 | ₩22,995 | ₩23,424 | ₩22,486 | ₩22,888 | -0.47% | 66.2만 |
|---|
| 2026.03.12 | ₩22,727 | ₩23,035 | ₩22,499 | ₩22,579 | -0.65% | 42.1만 |
|---|
| 2026.03.11 | ₩22,606 | ₩23,048 | ₩22,459 | ₩22,914 | +1.36% | 40.9만 |
|---|
| 2026.03.10 | ₩22,365 | ₩22,780 | ₩22,365 | ₩22,593 | +1.02% | 50.2만 |
|---|
| 2026.03.09 | ₩22,486 | ₩23,028 | ₩22,311 | ₩22,365 | -0.54% | 46.6만 |
|---|
| 2026.03.06 | ₩22,981 | ₩23,267 | ₩22,579 | ₩22,687 | -1.28% | 62.2만 |
|---|
| 2026.03.05 | ₩22,914 | ₩23,558 | ₩22,914 | ₩23,196 | +1.23% | 55.6만 |
|---|
| 2026.03.04 | ₩23,450 | ₩24,080 | ₩23,115 | ₩23,156 | -1.26% | 50.7만 |
|---|
| 2026.03.03 | ₩24,080 | ₩24,080 | ₩23,272 | ₩23,330 | -3.12% | 68.5만 |
|---|
| 2026.03.02 | ₩23,142 | ₩23,933 | ₩22,981 | ₩23,933 | +3.42% | 56.1만 |
|---|
| 2026.02.27 | ₩23,303 | ₩23,893 | ₩23,196 | ₩23,424 | +0.52% | 64만 |
|---|
| 2026.02.26 | ₩22,928 | ₩23,866 | ₩22,914 | ₩23,290 | +1.58% | 49.2만 |
|---|
| 2026.02.25 | ₩23,209 | ₩23,705 | ₩22,981 | ₩22,981 | -0.98% | 61.6만 |
|---|
| 2026.02.24 | ₩23,544 | ₩23,586 | ₩23,075 | ₩23,263 | -1.20% | 45.3만 |
|---|
| 2026.02.23 | ₩23,812 | ₩24,053 | ₩23,521 | ₩23,692 | -0.51% | 57.3만 |
|---|
| 2026.02.20 | ₩23,276 | ₩24,241 | ₩23,253 | ₩24,013 | +3.17% | 93.3만 |
|---|
| 2026.02.19 | ₩22,673 | ₩23,651 | ₩22,472 | ₩23,383 | +3.13% | 107.7만 |
|---|
| 2026.02.18 | ₩22,995 | ₩23,182 | ₩22,285 | ₩22,780 | -0.93% | 57.7만 |
|---|
| 2026.02.17 | ₩22,566 | ₩23,625 | ₩22,512 | ₩22,968 | +1.78% | 113.9만 |
|---|
| 2026.02.13 | ₩22,620 | ₩23,263 | ₩22,285 | ₩22,928 | +1.36% | 81.9만 |
|---|
| 2026.02.12 | ₩22,593 | ₩22,975 | ₩22,378 | ₩22,861 | +1.19% | 60만 |
|---|
| 2026.02.11 | ₩22,780 | ₩23,182 | ₩22,365 | ₩22,700 | -0.35% | 82만 |
|---|
| 2026.02.10 | ₩22,794 | ₩22,981 | ₩22,646 | ₩22,928 | +0.59% | 78.7만 |
|---|
| 2026.02.09 | ₩22,512 | ₩23,022 | ₩22,309 | ₩22,834 | +1.43% | 90.6만 |
|---|
| 2026.02.06 | ₩22,164 | ₩22,486 | ₩21,896 | ₩22,352 | +0.85% | 99.7만 |
|---|
| 2026.02.05 | ₩21,936 | ₩22,244 | ₩21,802 | ₩21,950 | +0.06% | 49.9만 |
|---|
| 2026.02.04 | ₩21,574 | ₩22,633 | ₩21,574 | ₩22,218 | +2.98% | 125.8만 |
|---|
| 2026.02.03 | ₩21,534 | ₩21,775 | ₩21,293 | ₩21,561 | +0.12% | 127.9만 |
|---|
| 2026.02.02 | ₩21,976 | ₩22,218 | ₩21,682 | ₩21,682 | -1.34% | 80만 |
|---|
| 2026.01.30 | ₩22,218 | ₩22,218 | ₩21,896 | ₩22,218 | 0.00% | 76.3만 |
|---|
| 2026.01.29 | ₩21,668 | ₩22,244 | ₩21,440 | ₩22,137 | +2.16% | 155.9만 |
|---|
| 2026.01.28 | ₩21,159 | ₩21,682 | ₩21,155 | ₩21,494 | +1.58% | 94.1만 |
|---|
| 2026.01.27 | ₩21,360 | ₩21,440 | ₩20,924 | ₩21,347 | -0.06% | 72.5만 |
|---|
| 2026.01.26 | ₩21,012 | ₩21,574 | ₩20,837 | ₩21,373 | +1.72% | 99만 |
|---|
| 2026.01.23 | ₩20,690 | ₩21,119 | ₩20,368 | ₩20,971 | +1.36% | 116.9만 |
|---|
| 2026.01.22 | ₩20,851 | ₩21,052 | ₩20,368 | ₩20,516 | -1.61% | 153.8만 |
|---|
| 2026.01.21 | ₩21,092 | ₩21,199 | ₩20,636 | ₩20,851 | -1.14% | 131.1만 |
|---|
| 2026.01.20 | ₩21,749 | ₩21,749 | ₩20,904 | ₩21,065 | -3.14% | 87만 |
|---|
| 2026.01.16 | ₩21,896 | ₩22,082 | ₩21,373 | ₩21,615 | -1.29% | 101.5만 |
|---|
| 2026.01.15 | ₩21,507 | ₩22,084 | ₩21,507 | ₩21,909 | +1.87% | 128.6만 |
|---|
| 2026.01.14 | ₩21,293 | ₩21,735 | ₩21,186 | ₩21,574 | +1.32% | 81.6만 |
|---|
| 2026.01.13 | ₩21,414 | ₩21,655 | ₩21,105 | ₩21,414 | 0.00% | 82.7만 |
|---|
| 2026.01.12 | ₩20,690 | ₩21,333 | ₩20,690 | ₩21,226 | +2.59% | 82.3만 |
|---|
| 2026.01.09 | ₩20,583 | ₩21,172 | ₩20,301 | ₩21,119 | +2.60% | 125.8만 |
|---|
| 2026.01.08 | ₩19,631 | ₩20,583 | ₩19,631 | ₩20,583 | +4.85% | 122.1만 |
|---|
| 2026.01.07 | ₩20,234 | ₩20,234 | ₩19,647 | ₩19,712 | -2.58% | 141.8만 |
|---|
| 2026.01.06 | ₩20,288 | ₩20,569 | ₩19,792 | ₩19,993 | -1.45% | 164.3만 |
|---|
| 2026.01.05 | ₩20,717 | ₩20,824 | ₩20,181 | ₩20,288 | -2.07% | 117.7만 |
|---|
| 2026.01.02 | ₩20,368 | ₩20,784 | ₩20,127 | ₩20,703 | +1.64% | 95.3만 |
|---|
| 2025.12.31 | ₩19,966 | ₩20,167 | ₩19,859 | ₩20,100 | +0.67% | 266.4만 |
|---|
| 2025.12.30 | ₩20,248 | ₩20,462 | ₩19,993 | ₩20,100 | -0.73% | 322.3만 |
|---|
| 2025.12.29 | ₩20,971 | ₩21,186 | ₩20,154 | ₩20,342 | -3.00% | 314.9만 |
|---|
| 2025.12.26 | ₩21,105 | ₩21,427 | ₩20,650 | ₩21,239 | +0.63% | 147.9만 |
|---|
| 2025.12.24 | ₩20,690 | ₩21,511 | ₩20,328 | ₩21,440 | +3.63% | 146.5만 |
|---|
| 2025.12.23 | ₩21,320 | ₩21,695 | ₩20,784 | ₩20,824 | -2.33% | 285.7만 |
|---|
| 2025.12.22 | ₩22,365 | ₩23,182 | ₩21,266 | ₩21,655 | -3.18% | 244.3만 |
|---|
| 2025.12.19 | ₩21,105 | ₩22,754 | ₩20,435 | ₩22,392 | +6.10% | 377.6만 |
|---|
| 2025.12.18 | ₩18,867 | ₩21,012 | ₩18,854 | ₩20,770 | +10.09% | 579만 |
|---|
| 2025.12.17 | ₩19,363 | ₩19,430 | ₩18,707 | ₩18,894 | -2.42% | 880.6만 |
|---|
| 2025.12.16 | ₩18,760 | ₩22,110 | ₩18,425 | ₩19,698 | +5.00% | 532.1만 |
|---|