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 | ₩17,518 | ₩17,746 | ₩17,478 | ₩17,545 | +0.15% | 107.9만 |
| 2026.10.08 | ₩17,210 | ₩17,625 | ₩17,210 | ₩17,451 | +1.40% | 107.3만 |
| 2026.10.07 | ₩17,370 | ₩17,666 | ₩17,169 | ₩17,169 | -1.16% | 108.3만 |
| 2026.10.06 | ₩17,035 | ₩17,612 | ₩17,035 | ₩17,558 | +3.07% | 135.3만 |
| 2026.10.05 | ₩17,035 | ₩17,183 | ₩16,928 | ₩17,075 | +0.24% | 64.4만 |
| 2026.10.02 | ₩17,049 | ₩17,116 | ₩16,914 | ₩17,022 | -0.16% | 47.3만 |
| 2026.10.01 | ₩16,821 | ₩17,049 | ₩16,821 | ₩16,928 | +0.64% | 93.1만 |
| 2026.09.30 | ₩16,861 | ₩17,049 | ₩16,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,821 |
| -0.24% |
| 107.9만 |
| 2026.09.29 | ₩16,861 | ₩17,071 | ₩16,727 | ₩16,767 | -0.56% | 123.5만 |
|---|
| 2026.09.28 | ₩16,592 | ₩16,874 | ₩16,592 | ₩16,753 | +0.97% | 95.8만 |
|---|
| 2026.09.25 | ₩16,633 | ₩16,888 | ₩16,566 | ₩16,566 | -0.40% | 86.6만 |
|---|
| 2026.09.24 | ₩16,633 | ₩16,821 | ₩16,485 | ₩16,499 | -0.81% | 90.2만 |
|---|
| 2026.09.23 | ₩16,163 | ₩17,008 | ₩16,163 | ₩16,592 | +2.66% | 216.8만 |
|---|
| 2026.09.22 | ₩16,002 | ₩16,324 | ₩15,975 | ₩16,324 | +2.01% | 67.1만 |
|---|
| 2026.09.21 | ₩16,056 | ₩16,163 | ₩15,935 | ₩15,989 | -0.42% | 78.5만 |
|---|
| 2026.09.18 | ₩16,150 | ₩16,297 | ₩15,955 | ₩15,975 | -1.08% | 66.5만 |
|---|
| 2026.09.17 | ₩16,364 | ₩16,485 | ₩16,204 | ₩16,257 | -0.66% | 62.4만 |
|---|
| 2026.09.16 | ₩15,975 | ₩16,499 | ₩15,908 | ₩16,257 | +1.76% | 129.6만 |
|---|
| 2026.09.15 | ₩16,029 | ₩16,163 | ₩15,841 | ₩15,922 | -0.67% | 88.8만 |
|---|
| 2026.09.14 | ₩16,123 | ₩16,324 | ₩15,949 | ₩16,002 | -0.75% | 99.3만 |
|---|
| 2026.09.11 | ₩16,204 | ₩16,512 | ₩16,096 | ₩16,297 | +0.58% | 50.3만 |
|---|
| 2026.09.10 | ₩16,002 | ₩16,217 | ₩15,935 | ₩16,136 | +0.84% | 86만 |
|---|
| 2026.09.09 | ₩15,922 | ₩16,163 | ₩15,841 | ₩16,163 | +1.52% | 63.2만 |
|---|
| 2026.09.08 | ₩15,882 | ₩16,069 | ₩15,828 | ₩15,922 | +0.25% | 55.7만 |
|---|
| 2026.09.04 | ₩16,069 | ₩16,163 | ₩15,761 | ₩15,922 | -0.92% | 80.1만 |
|---|
| 2026.09.03 | ₩16,364 | ₩16,485 | ₩15,962 | ₩15,975 | -2.38% | 76.1만 |
|---|
| 2026.09.02 | ₩16,150 | ₩16,297 | ₩16,016 | ₩16,297 | +0.91% | 62.4만 |
|---|
| 2026.09.01 | ₩16,230 | ₩16,485 | ₩16,069 | ₩16,123 | -0.66% | 69.3만 |
|---|
| 2026.08.31 | ₩16,968 | ₩17,102 | ₩16,004 | ₩16,297 | -3.95% | 119.3만 |
|---|
| 2026.08.28 | ₩16,566 | ₩17,438 | ₩16,566 | ₩16,874 | +1.86% | 98.2만 |
|---|
| 2026.08.27 | ₩15,882 | ₩16,794 | ₩15,654 | ₩16,606 | +4.56% | 161.7만 |
|---|
| 2026.08.26 | ₩16,217 | ₩16,418 | ₩15,747 | ₩15,922 | -1.82% | 164.2만 |
|---|
| 2026.08.25 | ₩16,271 | ₩16,297 | ₩16,136 | ₩16,230 | -0.25% | 105만 |
|---|
| 2026.08.24 | ₩16,432 | ₩16,525 | ₩16,123 | ₩16,190 | -1.47% | 77만 |
|---|
| 2026.08.21 | ₩16,284 | ₩16,606 | ₩16,234 | ₩16,338 | +0.33% | 50.7만 |
|---|
| 2026.08.20 | ₩16,177 | ₩16,378 | ₩16,177 | ₩16,297 | +0.75% | 56.9만 |
|---|
| 2026.08.19 | ₩16,190 | ₩16,472 | ₩16,136 | ₩16,177 | -0.08% | 50.9만 |
|---|
| 2026.08.18 | ₩16,083 | ₩16,324 | ₩16,069 | ₩16,096 | +0.08% | 62만 |
|---|
| 2026.08.17 | ₩16,432 | ₩16,556 | ₩16,123 | ₩16,150 | -1.71% | 68.6만 |
|---|
| 2026.08.14 | ₩16,633 | ₩16,784 | ₩16,472 | ₩16,566 | -0.40% | 59.6만 |
|---|
| 2026.08.13 | ₩16,713 | ₩17,062 | ₩16,476 | ₩16,686 | -0.16% | 75만 |
|---|
| 2026.08.12 | ₩17,424 | ₩17,545 | ₩16,673 | ₩16,700 | -4.16% | 123.8만 |
|---|
| 2026.08.11 | ₩17,290 | ₩17,608 | ₩17,169 | ₩17,330 | +0.23% | 64.3만 |
|---|
| 2026.08.10 | ₩17,464 | ₩17,572 | ₩17,142 | ₩17,223 | -1.38% | 63만 |
|---|
| 2026.08.07 | ₩17,330 | ₩17,558 | ₩17,062 | ₩17,464 | +0.77% | 53.6만 |
|---|
| 2026.08.06 | ₩17,827 | ₩17,966 | ₩17,075 | ₩17,129 | -3.91% | 89만 |
|---|
| 2026.08.05 | ₩17,612 | ₩18,055 | ₩17,505 | ₩17,961 | +1.98% | 77.6만 |
|---|
| 2026.08.04 | ₩16,338 | ₩17,827 | ₩16,230 | ₩17,679 | +8.21% | 196.7만 |
|---|
| 2026.08.03 | ₩16,297 | ₩16,405 | ₩16,002 | ₩16,069 | -1.40% | 105만 |
|---|
| 2026.07.31 | ₩16,660 | ₩16,700 | ₩16,177 | ₩16,190 | -2.82% | 77.2만 |
|---|
| 2026.07.30 | ₩16,257 | ₩16,499 | ₩16,150 | ₩16,418 | +0.99% | 92.3만 |
|---|
| 2026.07.29 | ₩16,673 | ₩16,780 | ₩16,096 | ₩16,136 | -3.22% | 137.4만 |
|---|
| 2026.07.28 | ₩16,552 | ₩16,814 | ₩16,339 | ₩16,619 | +0.41% | 62.5만 |
|---|
| 2026.07.27 | ₩16,686 | ₩16,760 | ₩16,432 | ₩16,485 | -1.21% | 82.9만 |
|---|
| 2026.07.24 | ₩16,660 | ₩16,901 | ₩16,592 | ₩16,646 | -0.08% | 86.7만 |
|---|
| 2026.07.23 | ₩16,646 | ₩16,968 | ₩16,579 | ₩16,780 | +0.81% | 100.4만 |
|---|
| 2026.07.22 | ₩16,767 | ₩17,008 | ₩16,633 | ₩16,901 | +0.80% | 81.8만 |
|---|
| 2026.07.21 | ₩17,196 | ₩17,277 | ₩16,727 | ₩16,807 | -2.26% | 101.9만 |
|---|
| 2026.07.20 | ₩17,196 | ₩17,303 | ₩17,062 | ₩17,223 | +0.16% | 86.4만 |
|---|
| 2026.07.17 | ₩17,156 | ₩17,518 | ₩17,089 | ₩17,290 | +0.78% | 128.1만 |
|---|
| 2026.07.16 | ₩17,880 | ₩17,894 | ₩17,277 | ₩17,397 | -2.70% | 130.6만 |
|---|
| 2026.07.15 | ₩17,974 | ₩18,269 | ₩17,652 | ₩17,880 | -0.52% | 75.4만 |
|---|
| 2026.07.14 | ₩17,612 | ₩17,920 | ₩17,518 | ₩17,867 | +1.45% | 59.3만 |
|---|
| 2026.07.13 | ₩17,357 | ₩17,880 | ₩17,183 | ₩17,558 | +1.16% | 90.2만 |
|---|
| 2026.07.10 | ₩17,639 | ₩17,800 | ₩17,263 | ₩17,344 | -1.67% | 72만 |
|---|
| 2026.07.09 | ₩18,041 | ₩18,376 | ₩17,599 | ₩17,706 | -1.86% | 70.2만 |
|---|
| 2026.07.08 | ₩17,840 | ₩18,430 | ₩17,518 | ₩18,148 | +1.73% | 56만 |
|---|
| 2026.07.07 | ₩17,236 | ₩17,988 | ₩17,035 | ₩17,988 | +4.36% | 72.9만 |
|---|
| 2026.07.06 | ₩17,558 | ₩17,558 | ₩16,953 | ₩17,236 | -1.83% | 92.1만 |
|---|
| 2026.07.02 | ₩17,438 | ₩17,605 | ₩17,129 | ₩17,236 | -1.15% | 100.1만 |
|---|
| 2026.07.01 | ₩17,545 | ₩17,625 | ₩17,344 | ₩17,451 | -0.54% | 118.7만 |
|---|
| 2026.06.30 | ₩18,122 | ₩18,122 | ₩17,451 | ₩17,451 | -3.70% | 198.6만 |
|---|
| 2026.06.29 | ₩17,599 | ₩18,095 | ₩17,518 | ₩17,853 | +1.45% | 87.2만 |
|---|
| 2026.06.26 | ₩18,484 | ₩18,739 | ₩17,518 | ₩17,518 | -5.22% | 138.9만 |
|---|
| 2026.06.25 | ₩18,859 | ₩18,967 | ₩18,390 | ₩18,618 | -1.28% | 76만 |
|---|
| 2026.06.24 | ₩18,685 | ₩18,994 | ₩18,605 | ₩18,819 | +0.72% | 73.3만 |
|---|
| 2026.06.23 | ₩18,792 | ₩19,047 | ₩18,618 | ₩18,631 | -0.86% | 74만 |
|---|
| 2026.06.22 | ₩19,154 | ₩19,201 | ₩18,846 | ₩18,913 | -1.26% | 43.7만 |
|---|
| 2026.06.18 | ₩19,396 | ₩19,624 | ₩18,886 | ₩19,128 | -1.38% | 71.9만 |
|---|
| 2026.06.17 | ₩20,120 | ₩20,187 | ₩19,289 | ₩19,342 | -3.87% | 67.1만 |
|---|
| 2026.06.16 | ₩20,187 | ₩20,529 | ₩19,919 | ₩20,107 | -0.40% | 68.3만 |
|---|
| 2026.06.15 | ₩19,865 | ₩20,120 | ₩19,798 | ₩20,026 | +0.81% | 40.3만 |
|---|
| 2026.06.12 | ₩19,678 | ₩20,201 | ₩19,490 | ₩19,785 | +0.55% | 52만 |
|---|
| 2026.06.11 | ₩19,865 | ₩20,120 | ₩19,718 | ₩19,839 | -0.14% | 55만 |
|---|
| 2026.06.10 | ₩19,597 | ₩20,107 | ₩19,463 | ₩19,946 | +1.78% | 81.9만 |
|---|
| 2026.06.09 | ₩19,248 | ₩19,879 | ₩19,007 | ₩19,704 | +2.37% | 124.7만 |
|---|
| 2026.06.08 | ₩20,134 | ₩20,268 | ₩19,181 | ₩19,329 | -4.00% | 95.5만 |
|---|
| 2026.06.05 | ₩20,174 | ₩20,321 | ₩19,932 | ₩20,107 | -0.33% | 50만 |
|---|
| 2026.06.04 | ₩20,187 | ₩20,454 | ₩19,986 | ₩20,308 | +0.60% | 56.5만 |
|---|
| 2026.06.03 | ₩20,120 | ₩20,321 | ₩19,919 | ₩20,093 | -0.13% | 56.7만 |
|---|
| 2026.06.02 | ₩19,946 | ₩20,429 | ₩19,919 | ₩20,321 | +1.88% | 77.4만 |
|---|
| 2026.06.01 | ₩19,959 | ₩20,093 | ₩19,651 | ₩20,053 | +0.47% | 96.7만 |
|---|
| 2026.05.29 | ₩20,791 | ₩21,006 | ₩20,120 | ₩20,201 | -2.84% | 98.6만 |
|---|
| 2026.05.28 | ₩20,201 | ₩20,680 | ₩20,201 | ₩20,509 | +1.53% | 60.7만 |
|---|
| 2026.05.27 | ₩20,362 | ₩20,590 | ₩20,134 | ₩20,254 | -0.53% | 80.3만 |
|---|
| 2026.05.26 | ₩20,080 | ₩20,737 | ₩20,080 | ₩20,442 | +1.80% | 61.8만 |
|---|
| 2026.05.22 | ₩20,120 | ₩20,482 | ₩19,852 | ₩20,053 | -0.33% | 55.6만 |
|---|
| 2026.05.21 | ₩20,509 | ₩20,549 | ₩19,946 | ₩20,187 | -1.57% | 94.8만 |
|---|
| 2026.05.20 | ₩20,469 | ₩20,858 | ₩20,321 | ₩20,482 | +0.07% | 54.9만 |
|---|
| 2026.05.19 | ₩21,193 | ₩21,247 | ₩20,482 | ₩20,603 | -2.78% | 72.9만 |
|---|
| 2026.05.18 | ₩21,006 | ₩21,462 | ₩21,006 | ₩21,260 | +1.21% | 58.4만 |
|---|
| 2026.05.15 | ₩21,596 | ₩21,864 | ₩20,912 | ₩20,912 | -3.17% | 50만 |
|---|
| 2026.05.14 | ₩21,596 | ₩21,998 | ₩21,596 | ₩21,877 | +1.30% | 34.7만 |
|---|
| 2026.05.13 | ₩21,623 | ₩21,797 | ₩21,529 | ₩21,569 | -0.25% | 45.6만 |
|---|
| 2026.05.12 | ₩21,891 | ₩21,998 | ₩21,609 | ₩21,636 | -1.16% | 50.1만 |
|---|
| 2026.05.11 | ₩22,253 | ₩22,441 | ₩21,797 | ₩21,891 | -1.63% | 45.8만 |
|---|
| 2026.05.08 | ₩21,609 | ₩22,481 | ₩21,596 | ₩22,441 | +3.85% | 83.9만 |
|---|
| 2026.05.07 | ₩21,784 | ₩21,864 | ₩21,462 | ₩21,703 | -0.37% | 52.6만 |
|---|
| 2026.05.06 | ₩21,770 | ₩21,951 | ₩21,395 | ₩21,609 | -0.74% | 54.4만 |
|---|
| 2026.05.05 | ₩21,810 | ₩22,266 | ₩21,676 | ₩21,784 | -0.12% | 46.8만 |
|---|
| 2026.05.04 | ₩22,213 | ₩22,401 | ₩21,676 | ₩21,810 | -1.81% | 56.2만 |
|---|
| 2026.05.01 | ₩22,387 | ₩22,427 | ₩22,079 | ₩22,374 | -0.06% | 47.9만 |
|---|
| 2026.04.30 | ₩22,360 | ₩22,535 | ₩22,065 | ₩22,387 | +0.12% | 46.3만 |
|---|
| 2026.04.29 | ₩21,730 | ₩22,443 | ₩21,529 | ₩22,173 | +2.04% | 48.5만 |
|---|
| 2026.04.28 | ₩21,515 | ₩21,904 | ₩21,429 | ₩21,837 | +1.50% | 49.7만 |
|---|
| 2026.04.27 | ₩21,515 | ₩21,918 | ₩21,462 | ₩21,542 | +0.12% | 45.2만 |
|---|
| 2026.04.24 | ₩21,448 | ₩21,663 | ₩21,352 | ₩21,515 | +0.31% | 33.4만 |
|---|
| 2026.04.23 | ₩21,488 | ₩21,636 | ₩21,341 | ₩21,421 | -0.31% | 43.2만 |
|---|
| 2026.04.22 | ₩21,730 | ₩21,918 | ₩21,408 | ₩21,462 | -1.23% | 68.6만 |
|---|
| 2026.04.21 | ₩21,891 | ₩22,253 | ₩21,623 | ₩21,623 | -1.23% | 43.7만 |
|---|
| 2026.04.20 | ₩21,864 | ₩22,374 | ₩21,663 | ₩21,877 | +0.06% | 48.5만 |
|---|
| 2026.04.17 | ₩21,931 | ₩22,132 | ₩21,745 | ₩21,824 | -0.49% | 42.4만 |
|---|
| 2026.04.16 | ₩21,851 | ₩21,918 | ₩21,757 | ₩21,824 | -0.12% | 31.2만 |
|---|
| 2026.04.15 | ₩22,092 | ₩22,266 | ₩21,797 | ₩21,810 | -1.28% | 46.6만 |
|---|
| 2026.04.14 | ₩21,998 | ₩22,521 | ₩21,864 | ₩22,293 | +1.34% | 37.6만 |
|---|
| 2026.04.13 | ₩22,199 | ₩22,387 | ₩21,810 | ₩22,119 | -0.36% | 38.9만 |
|---|
| 2026.04.10 | ₩22,374 | ₩22,588 | ₩22,132 | ₩22,401 | +0.12% | 31.7만 |
|---|
| 2026.04.09 | ₩21,944 | ₩22,655 | ₩21,555 | ₩22,535 | +2.69% | 67.6만 |
|---|
| 2026.04.08 | ₩22,012 | ₩22,525 | ₩21,623 | ₩21,797 | -0.98% | 42.5만 |
|---|
| 2026.04.07 | ₩21,730 | ₩22,253 | ₩21,623 | ₩21,931 | +0.93% | 42.3만 |
|---|
| 2026.04.06 | ₩22,266 | ₩22,709 | ₩21,864 | ₩21,918 | -1.57% | 50.2만 |
|---|
| 2026.04.02 | ₩22,280 | ₩22,588 | ₩22,065 | ₩22,454 | +0.78% | 51.6만 |
|---|
| 2026.04.01 | ₩22,119 | ₩22,803 | ₩22,119 | ₩22,280 | +0.73% | 53.6만 |
|---|
| 2026.03.31 | ₩21,663 | ₩22,535 | ₩21,663 | ₩22,280 | +2.85% | 66.9만 |
|---|
| 2026.03.30 | ₩22,052 | ₩22,253 | ₩21,529 | ₩21,596 | -2.07% | 47.4만 |
|---|
| 2026.03.27 | ₩22,240 | ₩22,535 | ₩21,743 | ₩21,958 | -1.27% | 58.1만 |
|---|
| 2026.03.26 | ₩22,991 | ₩23,514 | ₩22,213 | ₩22,213 | -3.38% | 54.9만 |
|---|
| 2026.03.25 | ₩22,763 | ₩23,138 | ₩22,669 | ₩22,924 | +0.71% | 50.6만 |
|---|
| 2026.03.24 | ₩23,353 | ₩23,474 | ₩22,535 | ₩22,763 | -2.53% | 62.9만 |
|---|
| 2026.03.23 | ₩24,198 | ₩24,252 | ₩23,339 | ₩23,353 | -3.49% | 46.4만 |
|---|
| 2026.03.20 | ₩24,158 | ₩24,500 | ₩24,064 | ₩24,077 | -0.33% | 87.7만 |
|---|
| 2026.03.19 | ₩24,144 | ₩24,413 | ₩24,037 | ₩24,292 | +0.61% | 96.8만 |
|---|
| 2026.03.18 | ₩23,460 | ₩24,305 | ₩23,339 | ₩24,144 | +2.92% | 123.3만 |
|---|
| 2026.03.17 | ₩22,722 | ₩23,782 | ₩22,655 | ₩23,339 | +2.72% | 66.9만 |
|---|
| 2026.03.16 | ₩22,924 | ₩23,433 | ₩22,655 | ₩22,749 | -0.76% | 55.5만 |
|---|
| 2026.03.13 | ₩23,018 | ₩23,447 | ₩22,508 | ₩22,910 | -0.47% | 66.2만 |
|---|
| 2026.03.12 | ₩22,749 | ₩23,058 | ₩22,521 | ₩22,602 | -0.65% | 42.1만 |
|---|
| 2026.03.11 | ₩22,629 | ₩23,071 | ₩22,481 | ₩22,937 | +1.36% | 40.9만 |
|---|
| 2026.03.10 | ₩22,387 | ₩22,803 | ₩22,387 | ₩22,615 | +1.02% | 50.2만 |
|---|
| 2026.03.09 | ₩22,508 | ₩23,051 | ₩22,333 | ₩22,387 | -0.54% | 46.6만 |
|---|
| 2026.03.06 | ₩23,004 | ₩23,290 | ₩22,602 | ₩22,709 | -1.28% | 62.2만 |
|---|
| 2026.03.05 | ₩22,937 | ₩23,581 | ₩22,937 | ₩23,219 | +1.23% | 55.6만 |
|---|
| 2026.03.04 | ₩23,474 | ₩24,104 | ₩23,138 | ₩23,179 | -1.26% | 50.7만 |
|---|
| 2026.03.03 | ₩24,104 | ₩24,104 | ₩23,295 | ₩23,353 | -3.12% | 68.5만 |
|---|
| 2026.03.02 | ₩23,165 | ₩23,957 | ₩23,004 | ₩23,957 | +3.42% | 56.1만 |
|---|
| 2026.02.27 | ₩23,326 | ₩23,916 | ₩23,219 | ₩23,447 | +0.52% | 64만 |
|---|
| 2026.02.26 | ₩22,950 | ₩23,889 | ₩22,937 | ₩23,313 | +1.58% | 49.2만 |
|---|
| 2026.02.25 | ₩23,232 | ₩23,728 | ₩23,004 | ₩23,004 | -0.98% | 61.6만 |
|---|
| 2026.02.24 | ₩23,568 | ₩23,609 | ₩23,098 | ₩23,286 | -1.20% | 45.3만 |
|---|
| 2026.02.23 | ₩23,836 | ₩24,077 | ₩23,545 | ₩23,715 | -0.51% | 57.3만 |
|---|
| 2026.02.20 | ₩23,299 | ₩24,265 | ₩23,276 | ₩24,037 | +3.17% | 93.3만 |
|---|
| 2026.02.19 | ₩22,696 | ₩23,675 | ₩22,494 | ₩23,407 | +3.13% | 107.7만 |
|---|
| 2026.02.18 | ₩23,018 | ₩23,205 | ₩22,307 | ₩22,803 | -0.93% | 57.7만 |
|---|
| 2026.02.17 | ₩22,588 | ₩23,648 | ₩22,535 | ₩22,991 | +1.78% | 113.9만 |
|---|
| 2026.02.13 | ₩22,642 | ₩23,286 | ₩22,307 | ₩22,950 | +1.36% | 81.9만 |
|---|
| 2026.02.12 | ₩22,615 | ₩22,997 | ₩22,401 | ₩22,883 | +1.19% | 60만 |
|---|
| 2026.02.11 | ₩22,803 | ₩23,205 | ₩22,387 | ₩22,722 | -0.35% | 82만 |
|---|
| 2026.02.10 | ₩22,816 | ₩23,004 | ₩22,669 | ₩22,950 | +0.59% | 78.7만 |
|---|
| 2026.02.09 | ₩22,535 | ₩23,044 | ₩22,331 | ₩22,857 | +1.43% | 90.6만 |
|---|
| 2026.02.06 | ₩22,186 | ₩22,508 | ₩21,918 | ₩22,374 | +0.85% | 99.7만 |
|---|
| 2026.02.05 | ₩21,958 | ₩22,266 | ₩21,824 | ₩21,971 | +0.06% | 49.9만 |
|---|
| 2026.02.04 | ₩21,596 | ₩22,655 | ₩21,596 | ₩22,240 | +2.98% | 125.8만 |
|---|
| 2026.02.03 | ₩21,555 | ₩21,797 | ₩21,314 | ₩21,582 | +0.12% | 127.9만 |
|---|
| 2026.02.02 | ₩21,998 | ₩22,240 | ₩21,703 | ₩21,703 | -1.34% | 80만 |
|---|
| 2026.01.30 | ₩22,240 | ₩22,240 | ₩21,918 | ₩22,240 | 0.00% | 76.3만 |
|---|
| 2026.01.29 | ₩21,690 | ₩22,266 | ₩21,462 | ₩22,159 | +2.16% | 155.9만 |
|---|
| 2026.01.28 | ₩21,180 | ₩21,703 | ₩21,176 | ₩21,515 | +1.58% | 94.1만 |
|---|
| 2026.01.27 | ₩21,381 | ₩21,462 | ₩20,945 | ₩21,368 | -0.06% | 72.5만 |
|---|
| 2026.01.26 | ₩21,032 | ₩21,596 | ₩20,858 | ₩21,395 | +1.72% | 99만 |
|---|
| 2026.01.23 | ₩20,710 | ₩21,140 | ₩20,389 | ₩20,992 | +1.36% | 116.9만 |
|---|
| 2026.01.22 | ₩20,871 | ₩21,073 | ₩20,389 | ₩20,536 | -1.61% | 153.8만 |
|---|
| 2026.01.21 | ₩21,113 | ₩21,220 | ₩20,657 | ₩20,871 | -1.14% | 131.1만 |
|---|
| 2026.01.20 | ₩21,770 | ₩21,770 | ₩20,925 | ₩21,086 | -3.14% | 87만 |
|---|
| 2026.01.16 | ₩21,918 | ₩22,104 | ₩21,395 | ₩21,636 | -1.29% | 101.5만 |
|---|
| 2026.01.15 | ₩21,529 | ₩22,105 | ₩21,529 | ₩21,931 | +1.87% | 128.6만 |
|---|
| 2026.01.14 | ₩21,314 | ₩21,757 | ₩21,207 | ₩21,596 | +1.32% | 81.6만 |
|---|
| 2026.01.13 | ₩21,435 | ₩21,676 | ₩21,126 | ₩21,435 | 0.00% | 82.7만 |
|---|
| 2026.01.12 | ₩20,710 | ₩21,354 | ₩20,710 | ₩21,247 | +2.59% | 82.3만 |
|---|
| 2026.01.09 | ₩20,603 | ₩21,193 | ₩20,321 | ₩21,140 | +2.60% | 125.8만 |
|---|
| 2026.01.08 | ₩19,651 | ₩20,603 | ₩19,651 | ₩20,603 | +4.85% | 122.1만 |
|---|
| 2026.01.07 | ₩20,254 | ₩20,254 | ₩19,667 | ₩19,731 | -2.58% | 141.8만 |
|---|
| 2026.01.06 | ₩20,308 | ₩20,590 | ₩19,812 | ₩20,013 | -1.45% | 164.3만 |
|---|
| 2026.01.05 | ₩20,737 | ₩20,845 | ₩20,201 | ₩20,308 | -2.07% | 117.7만 |
|---|
| 2026.01.02 | ₩20,389 | ₩20,804 | ₩20,147 | ₩20,724 | +1.64% | 95.3만 |
|---|
| 2025.12.31 | ₩19,986 | ₩20,187 | ₩19,879 | ₩20,120 | +0.67% | 266.4만 |
|---|
| 2025.12.30 | ₩20,268 | ₩20,482 | ₩20,013 | ₩20,120 | -0.73% | 322.3만 |
|---|
| 2025.12.29 | ₩20,992 | ₩21,207 | ₩20,174 | ₩20,362 | -3.00% | 314.9만 |
|---|
| 2025.12.26 | ₩21,126 | ₩21,448 | ₩20,670 | ₩21,260 | +0.63% | 147.9만 |
|---|
| 2025.12.24 | ₩20,710 | ₩21,533 | ₩20,348 | ₩21,462 | +3.63% | 146.5만 |
|---|
| 2025.12.23 | ₩21,341 | ₩21,716 | ₩20,804 | ₩20,845 | -2.33% | 285.7만 |
|---|
| 2025.12.22 | ₩22,387 | ₩23,205 | ₩21,287 | ₩21,676 | -3.18% | 244.3만 |
|---|
| 2025.12.19 | ₩21,126 | ₩22,776 | ₩20,456 | ₩22,414 | +6.10% | 377.6만 |
|---|
| 2025.12.18 | ₩18,886 | ₩21,032 | ₩18,873 | ₩20,791 | +10.09% | 579만 |
|---|
| 2025.12.17 | ₩19,383 | ₩19,450 | ₩18,725 | ₩18,913 | -2.42% | 880.6만 |
|---|
| 2025.12.16 | ₩18,779 | ₩22,132 | ₩18,444 | ₩19,718 | +5.00% | 532.1만 |
|---|