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 | ₩17,515 | ₩17,743 | ₩17,475 | ₩17,542 | +0.15% | 107.9만 |
| 2026.10.08 | ₩17,206 | ₩17,622 | ₩17,206 | ₩17,448 | +1.40% | 107.3만 |
| 2026.10.07 | ₩17,367 | ₩17,662 | ₩17,166 | ₩17,166 | -1.16% | 108.3만 |
| 2026.10.06 | ₩17,032 | ₩17,609 | ₩17,032 | ₩17,555 | +3.07% | 135.3만 |
| 2026.10.05 | ₩17,032 | ₩17,179 | ₩16,925 | ₩17,072 | +0.24% | 64.4만 |
| 2026.10.02 | ₩17,045 | ₩17,112 | ₩16,911 | ₩17,019 | -0.16% | 47.3만 |
| 2026.10.01 | ₩16,817 | ₩17,045 | ₩16,817 | ₩16,925 | +0.64% | 93.1만 |
| 2026.09.30 | ₩16,858 | ₩17,045 | ₩16,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,817 |
| -0.24% |
| 107.9만 |
| 2026.09.29 | ₩16,858 | ₩17,068 | ₩16,724 | ₩16,764 | -0.56% | 123.5만 |
|---|
| 2026.09.28 | ₩16,589 | ₩16,871 | ₩16,589 | ₩16,750 | +0.97% | 95.8만 |
|---|
| 2026.09.25 | ₩16,630 | ₩16,884 | ₩16,563 | ₩16,563 | -0.40% | 86.6만 |
|---|
| 2026.09.24 | ₩16,630 | ₩16,817 | ₩16,482 | ₩16,496 | -0.81% | 90.2만 |
|---|
| 2026.09.23 | ₩16,160 | ₩17,005 | ₩16,160 | ₩16,589 | +2.66% | 216.8만 |
|---|
| 2026.09.22 | ₩15,999 | ₩16,321 | ₩15,973 | ₩16,321 | +2.01% | 67.1만 |
|---|
| 2026.09.21 | ₩16,053 | ₩16,160 | ₩15,932 | ₩15,986 | -0.42% | 78.5만 |
|---|
| 2026.09.18 | ₩16,147 | ₩16,294 | ₩15,952 | ₩15,973 | -1.08% | 66.5만 |
|---|
| 2026.09.17 | ₩16,361 | ₩16,482 | ₩16,200 | ₩16,254 | -0.66% | 62.4만 |
|---|
| 2026.09.16 | ₩15,973 | ₩16,496 | ₩15,905 | ₩16,254 | +1.76% | 129.6만 |
|---|
| 2026.09.15 | ₩16,026 | ₩16,160 | ₩15,838 | ₩15,919 | -0.67% | 88.8만 |
|---|
| 2026.09.14 | ₩16,120 | ₩16,321 | ₩15,946 | ₩15,999 | -0.75% | 99.3만 |
|---|
| 2026.09.11 | ₩16,200 | ₩16,509 | ₩16,093 | ₩16,294 | +0.58% | 50.3만 |
|---|
| 2026.09.10 | ₩15,999 | ₩16,214 | ₩15,932 | ₩16,133 | +0.84% | 86만 |
|---|
| 2026.09.09 | ₩15,919 | ₩16,160 | ₩15,838 | ₩16,160 | +1.52% | 63.2만 |
|---|
| 2026.09.08 | ₩15,879 | ₩16,066 | ₩15,825 | ₩15,919 | +0.25% | 55.7만 |
|---|
| 2026.09.04 | ₩16,066 | ₩16,160 | ₩15,758 | ₩15,919 | -0.92% | 80.1만 |
|---|
| 2026.09.03 | ₩16,361 | ₩16,482 | ₩15,959 | ₩15,973 | -2.38% | 76.1만 |
|---|
| 2026.09.02 | ₩16,147 | ₩16,294 | ₩16,013 | ₩16,294 | +0.91% | 62.4만 |
|---|
| 2026.09.01 | ₩16,227 | ₩16,482 | ₩16,066 | ₩16,120 | -0.66% | 69.3만 |
|---|
| 2026.08.31 | ₩16,965 | ₩17,099 | ₩16,001 | ₩16,294 | -3.95% | 119.3만 |
|---|
| 2026.08.28 | ₩16,563 | ₩17,434 | ₩16,563 | ₩16,871 | +1.86% | 98.2만 |
|---|
| 2026.08.27 | ₩15,879 | ₩16,791 | ₩15,651 | ₩16,603 | +4.56% | 161.7만 |
|---|
| 2026.08.26 | ₩16,214 | ₩16,415 | ₩15,745 | ₩15,919 | -1.82% | 164.2만 |
|---|
| 2026.08.25 | ₩16,268 | ₩16,294 | ₩16,133 | ₩16,227 | -0.25% | 105만 |
|---|
| 2026.08.24 | ₩16,428 | ₩16,522 | ₩16,120 | ₩16,187 | -1.47% | 77만 |
|---|
| 2026.08.21 | ₩16,281 | ₩16,603 | ₩16,231 | ₩16,335 | +0.33% | 50.7만 |
|---|
| 2026.08.20 | ₩16,174 | ₩16,375 | ₩16,174 | ₩16,294 | +0.75% | 56.9만 |
|---|
| 2026.08.19 | ₩16,187 | ₩16,469 | ₩16,133 | ₩16,174 | -0.08% | 50.9만 |
|---|
| 2026.08.18 | ₩16,080 | ₩16,321 | ₩16,066 | ₩16,093 | +0.08% | 62만 |
|---|
| 2026.08.17 | ₩16,428 | ₩16,553 | ₩16,120 | ₩16,147 | -1.71% | 68.6만 |
|---|
| 2026.08.14 | ₩16,630 | ₩16,781 | ₩16,469 | ₩16,563 | -0.40% | 59.6만 |
|---|
| 2026.08.13 | ₩16,710 | ₩17,059 | ₩16,473 | ₩16,683 | -0.16% | 75만 |
|---|
| 2026.08.12 | ₩17,421 | ₩17,542 | ₩16,670 | ₩16,697 | -4.16% | 123.8만 |
|---|
| 2026.08.11 | ₩17,287 | ₩17,605 | ₩17,166 | ₩17,327 | +0.23% | 64.3만 |
|---|
| 2026.08.10 | ₩17,461 | ₩17,568 | ₩17,139 | ₩17,220 | -1.38% | 63만 |
|---|
| 2026.08.07 | ₩17,327 | ₩17,555 | ₩17,059 | ₩17,461 | +0.77% | 53.6만 |
|---|
| 2026.08.06 | ₩17,823 | ₩17,963 | ₩17,072 | ₩17,126 | -3.91% | 89만 |
|---|
| 2026.08.05 | ₩17,609 | ₩18,051 | ₩17,501 | ₩17,957 | +1.98% | 77.6만 |
|---|
| 2026.08.04 | ₩16,335 | ₩17,823 | ₩16,227 | ₩17,676 | +8.21% | 196.7만 |
|---|
| 2026.08.03 | ₩16,294 | ₩16,402 | ₩15,999 | ₩16,066 | -1.40% | 105만 |
|---|
| 2026.07.31 | ₩16,656 | ₩16,697 | ₩16,174 | ₩16,187 | -2.82% | 77.2만 |
|---|
| 2026.07.30 | ₩16,254 | ₩16,496 | ₩16,147 | ₩16,415 | +0.99% | 92.3만 |
|---|
| 2026.07.29 | ₩16,670 | ₩16,777 | ₩16,093 | ₩16,133 | -3.22% | 137.4만 |
|---|
| 2026.07.28 | ₩16,549 | ₩16,811 | ₩16,336 | ₩16,616 | +0.41% | 62.5만 |
|---|
| 2026.07.27 | ₩16,683 | ₩16,757 | ₩16,428 | ₩16,482 | -1.21% | 82.9만 |
|---|
| 2026.07.24 | ₩16,656 | ₩16,898 | ₩16,589 | ₩16,643 | -0.08% | 86.7만 |
|---|
| 2026.07.23 | ₩16,643 | ₩16,965 | ₩16,576 | ₩16,777 | +0.81% | 100.4만 |
|---|
| 2026.07.22 | ₩16,764 | ₩17,005 | ₩16,630 | ₩16,898 | +0.80% | 81.8만 |
|---|
| 2026.07.21 | ₩17,193 | ₩17,273 | ₩16,724 | ₩16,804 | -2.26% | 101.9만 |
|---|
| 2026.07.20 | ₩17,193 | ₩17,300 | ₩17,059 | ₩17,220 | +0.16% | 86.4만 |
|---|
| 2026.07.17 | ₩17,153 | ₩17,515 | ₩17,086 | ₩17,287 | +0.78% | 128.1만 |
|---|
| 2026.07.16 | ₩17,877 | ₩17,890 | ₩17,273 | ₩17,394 | -2.70% | 130.6만 |
|---|
| 2026.07.15 | ₩17,971 | ₩18,266 | ₩17,649 | ₩17,877 | -0.52% | 75.4만 |
|---|
| 2026.07.14 | ₩17,609 | ₩17,917 | ₩17,515 | ₩17,863 | +1.45% | 59.3만 |
|---|
| 2026.07.13 | ₩17,354 | ₩17,877 | ₩17,179 | ₩17,555 | +1.16% | 90.2만 |
|---|
| 2026.07.10 | ₩17,635 | ₩17,796 | ₩17,260 | ₩17,340 | -1.67% | 72만 |
|---|
| 2026.07.09 | ₩18,038 | ₩18,373 | ₩17,595 | ₩17,703 | -1.86% | 70.2만 |
|---|
| 2026.07.08 | ₩17,837 | ₩18,427 | ₩17,515 | ₩18,145 | +1.73% | 56만 |
|---|
| 2026.07.07 | ₩17,233 | ₩17,984 | ₩17,032 | ₩17,984 | +4.36% | 72.9만 |
|---|
| 2026.07.06 | ₩17,555 | ₩17,555 | ₩16,950 | ₩17,233 | -1.83% | 92.1만 |
|---|
| 2026.07.02 | ₩17,434 | ₩17,602 | ₩17,126 | ₩17,233 | -1.15% | 100.1만 |
|---|
| 2026.07.01 | ₩17,542 | ₩17,622 | ₩17,340 | ₩17,448 | -0.54% | 118.7만 |
|---|
| 2026.06.30 | ₩18,118 | ₩18,118 | ₩17,448 | ₩17,448 | -3.70% | 198.6만 |
|---|
| 2026.06.29 | ₩17,595 | ₩18,091 | ₩17,515 | ₩17,850 | +1.45% | 87.2만 |
|---|
| 2026.06.26 | ₩18,480 | ₩18,735 | ₩17,515 | ₩17,515 | -5.22% | 138.9만 |
|---|
| 2026.06.25 | ₩18,856 | ₩18,963 | ₩18,386 | ₩18,614 | -1.28% | 76만 |
|---|
| 2026.06.24 | ₩18,682 | ₩18,990 | ₩18,601 | ₩18,816 | +0.72% | 73.3만 |
|---|
| 2026.06.23 | ₩18,789 | ₩19,044 | ₩18,614 | ₩18,628 | -0.86% | 74만 |
|---|
| 2026.06.22 | ₩19,151 | ₩19,198 | ₩18,842 | ₩18,910 | -1.26% | 43.7만 |
|---|
| 2026.06.18 | ₩19,392 | ₩19,620 | ₩18,883 | ₩19,124 | -1.38% | 71.9만 |
|---|
| 2026.06.17 | ₩20,117 | ₩20,184 | ₩19,285 | ₩19,339 | -3.87% | 67.1만 |
|---|
| 2026.06.16 | ₩20,184 | ₩20,526 | ₩19,915 | ₩20,103 | -0.40% | 68.3만 |
|---|
| 2026.06.15 | ₩19,862 | ₩20,117 | ₩19,795 | ₩20,023 | +0.81% | 40.3만 |
|---|
| 2026.06.12 | ₩19,674 | ₩20,197 | ₩19,486 | ₩19,781 | +0.55% | 52만 |
|---|
| 2026.06.11 | ₩19,862 | ₩20,117 | ₩19,714 | ₩19,835 | -0.14% | 55만 |
|---|
| 2026.06.10 | ₩19,593 | ₩20,103 | ₩19,459 | ₩19,942 | +1.78% | 81.9만 |
|---|
| 2026.06.09 | ₩19,245 | ₩19,875 | ₩19,003 | ₩19,701 | +2.37% | 124.7만 |
|---|
| 2026.06.08 | ₩20,130 | ₩20,264 | ₩19,178 | ₩19,325 | -4.00% | 95.5만 |
|---|
| 2026.06.05 | ₩20,170 | ₩20,318 | ₩19,929 | ₩20,103 | -0.33% | 50만 |
|---|
| 2026.06.04 | ₩20,184 | ₩20,450 | ₩19,982 | ₩20,304 | +0.60% | 56.5만 |
|---|
| 2026.06.03 | ₩20,117 | ₩20,318 | ₩19,915 | ₩20,090 | -0.13% | 56.7만 |
|---|
| 2026.06.02 | ₩19,942 | ₩20,425 | ₩19,915 | ₩20,318 | +1.88% | 77.4만 |
|---|
| 2026.06.01 | ₩19,956 | ₩20,090 | ₩19,647 | ₩20,049 | +0.47% | 96.7만 |
|---|
| 2026.05.29 | ₩20,787 | ₩21,002 | ₩20,117 | ₩20,197 | -2.84% | 98.6만 |
|---|
| 2026.05.28 | ₩20,197 | ₩20,676 | ₩20,197 | ₩20,505 | +1.53% | 60.7만 |
|---|
| 2026.05.27 | ₩20,358 | ₩20,586 | ₩20,130 | ₩20,251 | -0.53% | 80.3만 |
|---|
| 2026.05.26 | ₩20,076 | ₩20,733 | ₩20,076 | ₩20,438 | +1.80% | 61.8만 |
|---|
| 2026.05.22 | ₩20,117 | ₩20,479 | ₩19,848 | ₩20,049 | -0.33% | 55.6만 |
|---|
| 2026.05.21 | ₩20,505 | ₩20,546 | ₩19,942 | ₩20,184 | -1.57% | 94.8만 |
|---|
| 2026.05.20 | ₩20,465 | ₩20,854 | ₩20,318 | ₩20,479 | +0.07% | 54.9만 |
|---|
| 2026.05.19 | ₩21,189 | ₩21,243 | ₩20,479 | ₩20,599 | -2.78% | 72.9만 |
|---|
| 2026.05.18 | ₩21,002 | ₩21,458 | ₩21,002 | ₩21,256 | +1.21% | 58.4만 |
|---|
| 2026.05.15 | ₩21,592 | ₩21,860 | ₩20,908 | ₩20,908 | -3.17% | 50만 |
|---|
| 2026.05.14 | ₩21,592 | ₩21,994 | ₩21,592 | ₩21,873 | +1.30% | 34.7만 |
|---|
| 2026.05.13 | ₩21,619 | ₩21,793 | ₩21,525 | ₩21,565 | -0.25% | 45.6만 |
|---|
| 2026.05.12 | ₩21,887 | ₩21,994 | ₩21,605 | ₩21,632 | -1.16% | 50.1만 |
|---|
| 2026.05.11 | ₩22,249 | ₩22,437 | ₩21,793 | ₩21,887 | -1.63% | 45.8만 |
|---|
| 2026.05.08 | ₩21,605 | ₩22,477 | ₩21,592 | ₩22,437 | +3.85% | 83.9만 |
|---|
| 2026.05.07 | ₩21,779 | ₩21,860 | ₩21,458 | ₩21,699 | -0.37% | 52.6만 |
|---|
| 2026.05.06 | ₩21,766 | ₩21,947 | ₩21,391 | ₩21,605 | -0.74% | 54.4만 |
|---|
| 2026.05.05 | ₩21,806 | ₩22,262 | ₩21,672 | ₩21,779 | -0.12% | 46.8만 |
|---|
| 2026.05.04 | ₩22,209 | ₩22,396 | ₩21,672 | ₩21,806 | -1.81% | 56.2만 |
|---|
| 2026.05.01 | ₩22,383 | ₩22,423 | ₩22,075 | ₩22,370 | -0.06% | 47.9만 |
|---|
| 2026.04.30 | ₩22,356 | ₩22,530 | ₩22,061 | ₩22,383 | +0.12% | 46.3만 |
|---|
| 2026.04.29 | ₩21,726 | ₩22,439 | ₩21,525 | ₩22,168 | +2.04% | 48.5만 |
|---|
| 2026.04.28 | ₩21,511 | ₩21,900 | ₩21,425 | ₩21,833 | +1.50% | 49.7만 |
|---|
| 2026.04.27 | ₩21,511 | ₩21,914 | ₩21,458 | ₩21,538 | +0.12% | 45.2만 |
|---|
| 2026.04.24 | ₩21,444 | ₩21,659 | ₩21,348 | ₩21,511 | +0.31% | 33.4만 |
|---|
| 2026.04.23 | ₩21,484 | ₩21,632 | ₩21,337 | ₩21,417 | -0.31% | 43.2만 |
|---|
| 2026.04.22 | ₩21,726 | ₩21,914 | ₩21,404 | ₩21,458 | -1.23% | 68.6만 |
|---|
| 2026.04.21 | ₩21,887 | ₩22,249 | ₩21,619 | ₩21,619 | -1.23% | 43.7만 |
|---|
| 2026.04.20 | ₩21,860 | ₩22,370 | ₩21,659 | ₩21,873 | +0.06% | 48.5만 |
|---|
| 2026.04.17 | ₩21,927 | ₩22,128 | ₩21,741 | ₩21,820 | -0.49% | 42.4만 |
|---|
| 2026.04.16 | ₩21,847 | ₩21,914 | ₩21,753 | ₩21,820 | -0.12% | 31.2만 |
|---|
| 2026.04.15 | ₩22,088 | ₩22,262 | ₩21,793 | ₩21,806 | -1.28% | 46.6만 |
|---|
| 2026.04.14 | ₩21,994 | ₩22,517 | ₩21,860 | ₩22,289 | +1.34% | 37.6만 |
|---|
| 2026.04.13 | ₩22,195 | ₩22,383 | ₩21,806 | ₩22,115 | -0.36% | 38.9만 |
|---|
| 2026.04.10 | ₩22,370 | ₩22,584 | ₩22,128 | ₩22,396 | +0.12% | 31.7만 |
|---|
| 2026.04.09 | ₩21,940 | ₩22,651 | ₩21,551 | ₩22,530 | +2.69% | 67.6만 |
|---|
| 2026.04.08 | ₩22,007 | ₩22,521 | ₩21,619 | ₩21,793 | -0.98% | 42.5만 |
|---|
| 2026.04.07 | ₩21,726 | ₩22,249 | ₩21,619 | ₩21,927 | +0.93% | 42.3만 |
|---|
| 2026.04.06 | ₩22,262 | ₩22,705 | ₩21,860 | ₩21,914 | -1.57% | 50.2만 |
|---|
| 2026.04.02 | ₩22,276 | ₩22,584 | ₩22,061 | ₩22,450 | +0.78% | 51.6만 |
|---|
| 2026.04.01 | ₩22,115 | ₩22,799 | ₩22,115 | ₩22,276 | +0.73% | 53.6만 |
|---|
| 2026.03.31 | ₩21,659 | ₩22,530 | ₩21,659 | ₩22,276 | +2.85% | 66.9만 |
|---|
| 2026.03.30 | ₩22,048 | ₩22,249 | ₩21,525 | ₩21,592 | -2.07% | 47.4만 |
|---|
| 2026.03.27 | ₩22,235 | ₩22,530 | ₩21,739 | ₩21,954 | -1.27% | 58.1만 |
|---|
| 2026.03.26 | ₩22,986 | ₩23,509 | ₩22,209 | ₩22,209 | -3.38% | 54.9만 |
|---|
| 2026.03.25 | ₩22,758 | ₩23,134 | ₩22,665 | ₩22,919 | +0.71% | 50.6만 |
|---|
| 2026.03.24 | ₩23,349 | ₩23,469 | ₩22,530 | ₩22,758 | -2.53% | 62.9만 |
|---|
| 2026.03.23 | ₩24,193 | ₩24,247 | ₩23,335 | ₩23,349 | -3.49% | 46.4만 |
|---|
| 2026.03.20 | ₩24,153 | ₩24,495 | ₩24,059 | ₩24,073 | -0.33% | 87.7만 |
|---|
| 2026.03.19 | ₩24,140 | ₩24,408 | ₩24,033 | ₩24,287 | +0.61% | 96.8만 |
|---|
| 2026.03.18 | ₩23,456 | ₩24,301 | ₩23,335 | ₩24,140 | +2.92% | 123.3만 |
|---|
| 2026.03.17 | ₩22,718 | ₩23,778 | ₩22,651 | ₩23,335 | +2.72% | 66.9만 |
|---|
| 2026.03.16 | ₩22,919 | ₩23,429 | ₩22,651 | ₩22,745 | -0.76% | 55.5만 |
|---|
| 2026.03.13 | ₩23,013 | ₩23,442 | ₩22,504 | ₩22,906 | -0.47% | 66.2만 |
|---|
| 2026.03.12 | ₩22,745 | ₩23,054 | ₩22,517 | ₩22,598 | -0.65% | 42.1만 |
|---|
| 2026.03.11 | ₩22,624 | ₩23,067 | ₩22,477 | ₩22,933 | +1.36% | 40.9만 |
|---|
| 2026.03.10 | ₩22,383 | ₩22,799 | ₩22,383 | ₩22,611 | +1.02% | 50.2만 |
|---|
| 2026.03.09 | ₩22,504 | ₩23,047 | ₩22,329 | ₩22,383 | -0.54% | 46.6만 |
|---|
| 2026.03.06 | ₩23,000 | ₩23,286 | ₩22,598 | ₩22,705 | -1.28% | 62.2만 |
|---|
| 2026.03.05 | ₩22,933 | ₩23,577 | ₩22,933 | ₩23,214 | +1.23% | 55.6만 |
|---|
| 2026.03.04 | ₩23,469 | ₩24,100 | ₩23,134 | ₩23,174 | -1.26% | 50.7만 |
|---|
| 2026.03.03 | ₩24,100 | ₩24,100 | ₩23,291 | ₩23,349 | -3.12% | 68.5만 |
|---|
| 2026.03.02 | ₩23,161 | ₩23,952 | ₩23,000 | ₩23,952 | +3.42% | 56.1만 |
|---|
| 2026.02.27 | ₩23,322 | ₩23,912 | ₩23,214 | ₩23,442 | +0.52% | 64만 |
|---|
| 2026.02.26 | ₩22,946 | ₩23,885 | ₩22,933 | ₩23,308 | +1.58% | 49.2만 |
|---|
| 2026.02.25 | ₩23,228 | ₩23,724 | ₩23,000 | ₩23,000 | -0.98% | 61.6만 |
|---|
| 2026.02.24 | ₩23,563 | ₩23,605 | ₩23,094 | ₩23,281 | -1.20% | 45.3만 |
|---|
| 2026.02.23 | ₩23,831 | ₩24,073 | ₩23,540 | ₩23,711 | -0.51% | 57.3만 |
|---|
| 2026.02.20 | ₩23,295 | ₩24,260 | ₩23,272 | ₩24,033 | +3.17% | 93.3만 |
|---|
| 2026.02.19 | ₩22,691 | ₩23,670 | ₩22,490 | ₩23,402 | +3.13% | 107.7만 |
|---|
| 2026.02.18 | ₩23,013 | ₩23,201 | ₩22,302 | ₩22,799 | -0.93% | 57.7만 |
|---|
| 2026.02.17 | ₩22,584 | ₩23,644 | ₩22,530 | ₩22,986 | +1.78% | 113.9만 |
|---|
| 2026.02.13 | ₩22,638 | ₩23,281 | ₩22,302 | ₩22,946 | +1.36% | 81.9만 |
|---|
| 2026.02.12 | ₩22,611 | ₩22,993 | ₩22,396 | ₩22,879 | +1.19% | 60만 |
|---|
| 2026.02.11 | ₩22,799 | ₩23,201 | ₩22,383 | ₩22,718 | -0.35% | 82만 |
|---|
| 2026.02.10 | ₩22,812 | ₩23,000 | ₩22,665 | ₩22,946 | +0.59% | 78.7만 |
|---|
| 2026.02.09 | ₩22,530 | ₩23,040 | ₩22,327 | ₩22,852 | +1.43% | 90.6만 |
|---|
| 2026.02.06 | ₩22,182 | ₩22,504 | ₩21,914 | ₩22,370 | +0.85% | 99.7만 |
|---|
| 2026.02.05 | ₩21,954 | ₩22,262 | ₩21,820 | ₩21,967 | +0.06% | 49.9만 |
|---|
| 2026.02.04 | ₩21,592 | ₩22,651 | ₩21,592 | ₩22,235 | +2.98% | 125.8만 |
|---|
| 2026.02.03 | ₩21,551 | ₩21,793 | ₩21,310 | ₩21,578 | +0.12% | 127.9만 |
|---|
| 2026.02.02 | ₩21,994 | ₩22,235 | ₩21,699 | ₩21,699 | -1.34% | 80만 |
|---|
| 2026.01.30 | ₩22,235 | ₩22,235 | ₩21,914 | ₩22,235 | 0.00% | 76.3만 |
|---|
| 2026.01.29 | ₩21,686 | ₩22,262 | ₩21,458 | ₩22,155 | +2.16% | 155.9만 |
|---|
| 2026.01.28 | ₩21,176 | ₩21,699 | ₩21,172 | ₩21,511 | +1.58% | 94.1만 |
|---|
| 2026.01.27 | ₩21,377 | ₩21,458 | ₩20,941 | ₩21,364 | -0.06% | 72.5만 |
|---|
| 2026.01.26 | ₩21,028 | ₩21,592 | ₩20,854 | ₩21,391 | +1.72% | 99만 |
|---|
| 2026.01.23 | ₩20,707 | ₩21,136 | ₩20,385 | ₩20,988 | +1.36% | 116.9만 |
|---|
| 2026.01.22 | ₩20,868 | ₩21,069 | ₩20,385 | ₩20,532 | -1.61% | 153.8만 |
|---|
| 2026.01.21 | ₩21,109 | ₩21,216 | ₩20,653 | ₩20,868 | -1.14% | 131.1만 |
|---|
| 2026.01.20 | ₩21,766 | ₩21,766 | ₩20,921 | ₩21,082 | -3.14% | 87만 |
|---|
| 2026.01.16 | ₩21,914 | ₩22,100 | ₩21,391 | ₩21,632 | -1.29% | 101.5만 |
|---|
| 2026.01.15 | ₩21,525 | ₩22,101 | ₩21,525 | ₩21,927 | +1.87% | 128.6만 |
|---|
| 2026.01.14 | ₩21,310 | ₩21,753 | ₩21,203 | ₩21,592 | +1.32% | 81.6만 |
|---|
| 2026.01.13 | ₩21,431 | ₩21,672 | ₩21,122 | ₩21,431 | 0.00% | 82.7만 |
|---|
| 2026.01.12 | ₩20,707 | ₩21,350 | ₩20,707 | ₩21,243 | +2.59% | 82.3만 |
|---|
| 2026.01.09 | ₩20,599 | ₩21,189 | ₩20,318 | ₩21,136 | +2.60% | 125.8만 |
|---|
| 2026.01.08 | ₩19,647 | ₩20,599 | ₩19,647 | ₩20,599 | +4.85% | 122.1만 |
|---|
| 2026.01.07 | ₩20,251 | ₩20,251 | ₩19,663 | ₩19,728 | -2.58% | 141.8만 |
|---|
| 2026.01.06 | ₩20,304 | ₩20,586 | ₩19,808 | ₩20,009 | -1.45% | 164.3만 |
|---|
| 2026.01.05 | ₩20,733 | ₩20,841 | ₩20,197 | ₩20,304 | -2.07% | 117.7만 |
|---|
| 2026.01.02 | ₩20,385 | ₩20,800 | ₩20,143 | ₩20,720 | +1.64% | 95.3만 |
|---|
| 2025.12.31 | ₩19,982 | ₩20,184 | ₩19,875 | ₩20,117 | +0.67% | 266.4만 |
|---|
| 2025.12.30 | ₩20,264 | ₩20,479 | ₩20,009 | ₩20,117 | -0.73% | 322.3만 |
|---|
| 2025.12.29 | ₩20,988 | ₩21,203 | ₩20,170 | ₩20,358 | -3.00% | 314.9만 |
|---|
| 2025.12.26 | ₩21,122 | ₩21,444 | ₩20,666 | ₩21,256 | +0.63% | 147.9만 |
|---|
| 2025.12.24 | ₩20,707 | ₩21,529 | ₩20,344 | ₩21,458 | +3.63% | 146.5만 |
|---|
| 2025.12.23 | ₩21,337 | ₩21,712 | ₩20,800 | ₩20,841 | -2.33% | 285.7만 |
|---|
| 2025.12.22 | ₩22,383 | ₩23,201 | ₩21,283 | ₩21,672 | -3.18% | 244.3만 |
|---|
| 2025.12.19 | ₩21,122 | ₩22,772 | ₩20,452 | ₩22,410 | +6.10% | 377.6만 |
|---|
| 2025.12.18 | ₩18,883 | ₩21,028 | ₩18,869 | ₩20,787 | +10.09% | 579만 |
|---|
| 2025.12.17 | ₩19,379 | ₩19,446 | ₩18,722 | ₩18,910 | -2.42% | 880.6만 |
|---|
| 2025.12.16 | ₩18,775 | ₩22,128 | ₩18,440 | ₩19,714 | +5.00% | 532.1만 |
|---|