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 | ₩17,505 | ₩17,733 | ₩17,465 | ₩17,532 | +0.15% | 107.9만 |
| 2026.10.08 | ₩17,197 | ₩17,612 | ₩17,197 | ₩17,438 | +1.40% | 107.3만 |
| 2026.10.07 | ₩17,358 | ₩17,652 | ₩17,156 | ₩17,156 | -1.16% | 108.3만 |
| 2026.10.06 | ₩17,022 | ₩17,599 | ₩17,022 | ₩17,545 | +3.07% | 135.3만 |
| 2026.10.05 | ₩17,022 | ₩17,170 | ₩16,915 | ₩17,063 | +0.24% | 64.4만 |
| 2026.10.02 | ₩17,036 | ₩17,103 | ₩16,902 | ₩17,009 | -0.16% | 47.3만 |
| 2026.10.01 | ₩16,808 | ₩17,036 | ₩16,808 | ₩16,915 | +0.64% | 93.1만 |
| 2026.09.30 | ₩16,848 | ₩17,036 | ₩16,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,808 |
| -0.24% |
| 107.9만 |
| 2026.09.29 | ₩16,848 | ₩17,059 | ₩16,714 | ₩16,754 | -0.56% | 123.5만 |
|---|
| 2026.09.28 | ₩16,580 | ₩16,862 | ₩16,580 | ₩16,741 | +0.97% | 95.8만 |
|---|
| 2026.09.25 | ₩16,620 | ₩16,875 | ₩16,553 | ₩16,553 | -0.40% | 86.6만 |
|---|
| 2026.09.24 | ₩16,620 | ₩16,808 | ₩16,473 | ₩16,486 | -0.81% | 90.2만 |
|---|
| 2026.09.23 | ₩16,151 | ₩16,996 | ₩16,151 | ₩16,580 | +2.66% | 216.8만 |
|---|
| 2026.09.22 | ₩15,990 | ₩16,312 | ₩15,964 | ₩16,312 | +2.01% | 67.1만 |
|---|
| 2026.09.21 | ₩16,044 | ₩16,151 | ₩15,923 | ₩15,977 | -0.42% | 78.5만 |
|---|
| 2026.09.18 | ₩16,138 | ₩16,285 | ₩15,943 | ₩15,964 | -1.08% | 66.5만 |
|---|
| 2026.09.17 | ₩16,352 | ₩16,473 | ₩16,191 | ₩16,245 | -0.66% | 62.4만 |
|---|
| 2026.09.16 | ₩15,964 | ₩16,486 | ₩15,897 | ₩16,245 | +1.76% | 129.6만 |
|---|
| 2026.09.15 | ₩16,017 | ₩16,151 | ₩15,830 | ₩15,910 | -0.67% | 88.8만 |
|---|
| 2026.09.14 | ₩16,111 | ₩16,312 | ₩15,937 | ₩15,990 | -0.75% | 99.3만 |
|---|
| 2026.09.11 | ₩16,191 | ₩16,500 | ₩16,084 | ₩16,285 | +0.58% | 50.3만 |
|---|
| 2026.09.10 | ₩15,990 | ₩16,205 | ₩15,923 | ₩16,124 | +0.84% | 86만 |
|---|
| 2026.09.09 | ₩15,910 | ₩16,151 | ₩15,830 | ₩16,151 | +1.52% | 63.2만 |
|---|
| 2026.09.08 | ₩15,870 | ₩16,057 | ₩15,816 | ₩15,910 | +0.25% | 55.7만 |
|---|
| 2026.09.04 | ₩16,057 | ₩16,151 | ₩15,749 | ₩15,910 | -0.92% | 80.1만 |
|---|
| 2026.09.03 | ₩16,352 | ₩16,473 | ₩15,950 | ₩15,964 | -2.38% | 76.1만 |
|---|
| 2026.09.02 | ₩16,138 | ₩16,285 | ₩16,004 | ₩16,285 | +0.91% | 62.4만 |
|---|
| 2026.09.01 | ₩16,218 | ₩16,473 | ₩16,057 | ₩16,111 | -0.66% | 69.3만 |
|---|
| 2026.08.31 | ₩16,955 | ₩17,089 | ₩15,992 | ₩16,285 | -3.95% | 119.3만 |
|---|
| 2026.08.28 | ₩16,553 | ₩17,425 | ₩16,553 | ₩16,862 | +1.86% | 98.2만 |
|---|
| 2026.08.27 | ₩15,870 | ₩16,781 | ₩15,642 | ₩16,594 | +4.56% | 161.7만 |
|---|
| 2026.08.26 | ₩16,205 | ₩16,406 | ₩15,736 | ₩15,910 | -1.82% | 164.2만 |
|---|
| 2026.08.25 | ₩16,258 | ₩16,285 | ₩16,124 | ₩16,218 | -0.25% | 105만 |
|---|
| 2026.08.24 | ₩16,419 | ₩16,513 | ₩16,111 | ₩16,178 | -1.47% | 77만 |
|---|
| 2026.08.21 | ₩16,272 | ₩16,594 | ₩16,222 | ₩16,325 | +0.33% | 50.7만 |
|---|
| 2026.08.20 | ₩16,165 | ₩16,366 | ₩16,165 | ₩16,285 | +0.75% | 56.9만 |
|---|
| 2026.08.19 | ₩16,178 | ₩16,459 | ₩16,124 | ₩16,165 | -0.08% | 50.9만 |
|---|
| 2026.08.18 | ₩16,071 | ₩16,312 | ₩16,057 | ₩16,084 | +0.08% | 62만 |
|---|
| 2026.08.17 | ₩16,419 | ₩16,544 | ₩16,111 | ₩16,138 | -1.71% | 68.6만 |
|---|
| 2026.08.14 | ₩16,620 | ₩16,772 | ₩16,459 | ₩16,553 | -0.40% | 59.6만 |
|---|
| 2026.08.13 | ₩16,701 | ₩17,049 | ₩16,464 | ₩16,674 | -0.16% | 75만 |
|---|
| 2026.08.12 | ₩17,411 | ₩17,532 | ₩16,661 | ₩16,687 | -4.16% | 123.8만 |
|---|
| 2026.08.11 | ₩17,277 | ₩17,595 | ₩17,156 | ₩17,317 | +0.23% | 64.3만 |
|---|
| 2026.08.10 | ₩17,451 | ₩17,559 | ₩17,130 | ₩17,210 | -1.38% | 63만 |
|---|
| 2026.08.07 | ₩17,317 | ₩17,545 | ₩17,049 | ₩17,451 | +0.77% | 53.6만 |
|---|
| 2026.08.06 | ₩17,813 | ₩17,953 | ₩17,063 | ₩17,116 | -3.91% | 89만 |
|---|
| 2026.08.05 | ₩17,599 | ₩18,041 | ₩17,492 | ₩17,947 | +1.98% | 77.6만 |
|---|
| 2026.08.04 | ₩16,325 | ₩17,813 | ₩16,218 | ₩17,666 | +8.21% | 196.7만 |
|---|
| 2026.08.03 | ₩16,285 | ₩16,392 | ₩15,990 | ₩16,057 | -1.40% | 105만 |
|---|
| 2026.07.31 | ₩16,647 | ₩16,687 | ₩16,165 | ₩16,178 | -2.82% | 77.2만 |
|---|
| 2026.07.30 | ₩16,245 | ₩16,486 | ₩16,138 | ₩16,406 | +0.99% | 92.3만 |
|---|
| 2026.07.29 | ₩16,661 | ₩16,768 | ₩16,084 | ₩16,124 | -3.22% | 137.4만 |
|---|
| 2026.07.28 | ₩16,540 | ₩16,801 | ₩16,327 | ₩16,607 | +0.41% | 62.5만 |
|---|
| 2026.07.27 | ₩16,674 | ₩16,748 | ₩16,419 | ₩16,473 | -1.21% | 82.9만 |
|---|
| 2026.07.24 | ₩16,647 | ₩16,888 | ₩16,580 | ₩16,634 | -0.08% | 86.7만 |
|---|
| 2026.07.23 | ₩16,634 | ₩16,955 | ₩16,567 | ₩16,768 | +0.81% | 100.4만 |
|---|
| 2026.07.22 | ₩16,754 | ₩16,996 | ₩16,620 | ₩16,888 | +0.80% | 81.8만 |
|---|
| 2026.07.21 | ₩17,183 | ₩17,264 | ₩16,714 | ₩16,795 | -2.26% | 101.9만 |
|---|
| 2026.07.20 | ₩17,183 | ₩17,291 | ₩17,049 | ₩17,210 | +0.16% | 86.4만 |
|---|
| 2026.07.17 | ₩17,143 | ₩17,505 | ₩17,076 | ₩17,277 | +0.78% | 128.1만 |
|---|
| 2026.07.16 | ₩17,867 | ₩17,880 | ₩17,264 | ₩17,384 | -2.70% | 130.6만 |
|---|
| 2026.07.15 | ₩17,961 | ₩18,256 | ₩17,639 | ₩17,867 | -0.52% | 75.4만 |
|---|
| 2026.07.14 | ₩17,599 | ₩17,907 | ₩17,505 | ₩17,853 | +1.45% | 59.3만 |
|---|
| 2026.07.13 | ₩17,344 | ₩17,867 | ₩17,170 | ₩17,545 | +1.16% | 90.2만 |
|---|
| 2026.07.10 | ₩17,626 | ₩17,786 | ₩17,250 | ₩17,331 | -1.67% | 72만 |
|---|
| 2026.07.09 | ₩18,028 | ₩18,363 | ₩17,585 | ₩17,693 | -1.86% | 70.2만 |
|---|
| 2026.07.08 | ₩17,827 | ₩18,416 | ₩17,505 | ₩18,135 | +1.73% | 56만 |
|---|
| 2026.07.07 | ₩17,223 | ₩17,974 | ₩17,022 | ₩17,974 | +4.36% | 72.9만 |
|---|
| 2026.07.06 | ₩17,545 | ₩17,545 | ₩16,941 | ₩17,223 | -1.83% | 92.1만 |
|---|
| 2026.07.02 | ₩17,425 | ₩17,592 | ₩17,116 | ₩17,223 | -1.15% | 100.1만 |
|---|
| 2026.07.01 | ₩17,532 | ₩17,612 | ₩17,331 | ₩17,438 | -0.54% | 118.7만 |
|---|
| 2026.06.30 | ₩18,108 | ₩18,108 | ₩17,438 | ₩17,438 | -3.70% | 198.6만 |
|---|
| 2026.06.29 | ₩17,585 | ₩18,081 | ₩17,505 | ₩17,840 | +1.45% | 87.2만 |
|---|
| 2026.06.26 | ₩18,470 | ₩18,725 | ₩17,505 | ₩17,505 | -5.22% | 138.9만 |
|---|
| 2026.06.25 | ₩18,845 | ₩18,953 | ₩18,376 | ₩18,604 | -1.28% | 76만 |
|---|
| 2026.06.24 | ₩18,671 | ₩18,979 | ₩18,591 | ₩18,805 | +0.72% | 73.3만 |
|---|
| 2026.06.23 | ₩18,778 | ₩19,033 | ₩18,604 | ₩18,617 | -0.86% | 74만 |
|---|
| 2026.06.22 | ₩19,140 | ₩19,187 | ₩18,832 | ₩18,899 | -1.26% | 43.7만 |
|---|
| 2026.06.18 | ₩19,381 | ₩19,609 | ₩18,872 | ₩19,113 | -1.38% | 71.9만 |
|---|
| 2026.06.17 | ₩20,105 | ₩20,172 | ₩19,274 | ₩19,328 | -3.87% | 67.1만 |
|---|
| 2026.06.16 | ₩20,172 | ₩20,514 | ₩19,904 | ₩20,092 | -0.40% | 68.3만 |
|---|
| 2026.06.15 | ₩19,851 | ₩20,105 | ₩19,784 | ₩20,011 | +0.81% | 40.3만 |
|---|
| 2026.06.12 | ₩19,663 | ₩20,186 | ₩19,475 | ₩19,770 | +0.55% | 52만 |
|---|
| 2026.06.11 | ₩19,851 | ₩20,105 | ₩19,703 | ₩19,824 | -0.14% | 55만 |
|---|
| 2026.06.10 | ₩19,583 | ₩20,092 | ₩19,448 | ₩19,931 | +1.78% | 81.9만 |
|---|
| 2026.06.09 | ₩19,234 | ₩19,864 | ₩18,993 | ₩19,690 | +2.37% | 124.7만 |
|---|
| 2026.06.08 | ₩20,119 | ₩20,253 | ₩19,167 | ₩19,314 | -4.00% | 95.5만 |
|---|
| 2026.06.05 | ₩20,159 | ₩20,306 | ₩19,918 | ₩20,092 | -0.33% | 50만 |
|---|
| 2026.06.04 | ₩20,172 | ₩20,439 | ₩19,971 | ₩20,293 | +0.60% | 56.5만 |
|---|
| 2026.06.03 | ₩20,105 | ₩20,306 | ₩19,904 | ₩20,078 | -0.13% | 56.7만 |
|---|
| 2026.06.02 | ₩19,931 | ₩20,414 | ₩19,904 | ₩20,306 | +1.88% | 77.4만 |
|---|
| 2026.06.01 | ₩19,944 | ₩20,078 | ₩19,636 | ₩20,038 | +0.47% | 96.7만 |
|---|
| 2026.05.29 | ₩20,775 | ₩20,990 | ₩20,105 | ₩20,186 | -2.84% | 98.6만 |
|---|
| 2026.05.28 | ₩20,186 | ₩20,664 | ₩20,186 | ₩20,494 | +1.53% | 60.7만 |
|---|
| 2026.05.27 | ₩20,347 | ₩20,574 | ₩20,119 | ₩20,239 | -0.53% | 80.3만 |
|---|
| 2026.05.26 | ₩20,065 | ₩20,722 | ₩20,065 | ₩20,427 | +1.80% | 61.8만 |
|---|
| 2026.05.22 | ₩20,105 | ₩20,467 | ₩19,837 | ₩20,038 | -0.33% | 55.6만 |
|---|
| 2026.05.21 | ₩20,494 | ₩20,534 | ₩19,931 | ₩20,172 | -1.57% | 94.8만 |
|---|
| 2026.05.20 | ₩20,454 | ₩20,842 | ₩20,306 | ₩20,467 | +0.07% | 54.9만 |
|---|
| 2026.05.19 | ₩21,178 | ₩21,231 | ₩20,467 | ₩20,588 | -2.78% | 72.9만 |
|---|
| 2026.05.18 | ₩20,990 | ₩21,446 | ₩20,990 | ₩21,245 | +1.21% | 58.4만 |
|---|
| 2026.05.15 | ₩21,580 | ₩21,848 | ₩20,896 | ₩20,896 | -3.17% | 50만 |
|---|
| 2026.05.14 | ₩21,580 | ₩21,982 | ₩21,580 | ₩21,861 | +1.30% | 34.7만 |
|---|
| 2026.05.13 | ₩21,606 | ₩21,781 | ₩21,513 | ₩21,553 | -0.25% | 45.6만 |
|---|
| 2026.05.12 | ₩21,875 | ₩21,982 | ₩21,593 | ₩21,620 | -1.16% | 50.1만 |
|---|
| 2026.05.11 | ₩22,236 | ₩22,424 | ₩21,781 | ₩21,875 | -1.63% | 45.8만 |
|---|
| 2026.05.08 | ₩21,593 | ₩22,464 | ₩21,580 | ₩22,424 | +3.85% | 83.9만 |
|---|
| 2026.05.07 | ₩21,767 | ₩21,848 | ₩21,446 | ₩21,687 | -0.37% | 52.6만 |
|---|
| 2026.05.06 | ₩21,754 | ₩21,935 | ₩21,379 | ₩21,593 | -0.74% | 54.4만 |
|---|
| 2026.05.05 | ₩21,794 | ₩22,250 | ₩21,660 | ₩21,767 | -0.12% | 46.8만 |
|---|
| 2026.05.04 | ₩22,196 | ₩22,384 | ₩21,660 | ₩21,794 | -1.81% | 56.2만 |
|---|
| 2026.05.01 | ₩22,370 | ₩22,411 | ₩22,062 | ₩22,357 | -0.06% | 47.9만 |
|---|
| 2026.04.30 | ₩22,344 | ₩22,518 | ₩22,049 | ₩22,370 | +0.12% | 46.3만 |
|---|
| 2026.04.29 | ₩21,714 | ₩22,427 | ₩21,513 | ₩22,156 | +2.04% | 48.5만 |
|---|
| 2026.04.28 | ₩21,499 | ₩21,888 | ₩21,413 | ₩21,821 | +1.50% | 49.7만 |
|---|
| 2026.04.27 | ₩21,499 | ₩21,901 | ₩21,446 | ₩21,526 | +0.12% | 45.2만 |
|---|
| 2026.04.24 | ₩21,432 | ₩21,647 | ₩21,336 | ₩21,499 | +0.31% | 33.4만 |
|---|
| 2026.04.23 | ₩21,472 | ₩21,620 | ₩21,325 | ₩21,405 | -0.31% | 43.2만 |
|---|
| 2026.04.22 | ₩21,714 | ₩21,901 | ₩21,392 | ₩21,446 | -1.23% | 68.6만 |
|---|
| 2026.04.21 | ₩21,875 | ₩22,236 | ₩21,606 | ₩21,606 | -1.23% | 43.7만 |
|---|
| 2026.04.20 | ₩21,848 | ₩22,357 | ₩21,647 | ₩21,861 | +0.06% | 48.5만 |
|---|
| 2026.04.17 | ₩21,915 | ₩22,116 | ₩21,728 | ₩21,807 | -0.49% | 42.4만 |
|---|
| 2026.04.16 | ₩21,834 | ₩21,901 | ₩21,740 | ₩21,807 | -0.12% | 31.2만 |
|---|
| 2026.04.15 | ₩22,076 | ₩22,250 | ₩21,781 | ₩21,794 | -1.28% | 46.6만 |
|---|
| 2026.04.14 | ₩21,982 | ₩22,504 | ₩21,848 | ₩22,277 | +1.34% | 37.6만 |
|---|
| 2026.04.13 | ₩22,183 | ₩22,370 | ₩21,794 | ₩22,102 | -0.36% | 38.9만 |
|---|
| 2026.04.10 | ₩22,357 | ₩22,571 | ₩22,116 | ₩22,384 | +0.12% | 31.7만 |
|---|
| 2026.04.09 | ₩21,928 | ₩22,639 | ₩21,539 | ₩22,518 | +2.69% | 67.6만 |
|---|
| 2026.04.08 | ₩21,995 | ₩22,508 | ₩21,606 | ₩21,781 | -0.98% | 42.5만 |
|---|
| 2026.04.07 | ₩21,714 | ₩22,236 | ₩21,606 | ₩21,915 | +0.93% | 42.3만 |
|---|
| 2026.04.06 | ₩22,250 | ₩22,692 | ₩21,848 | ₩21,901 | -1.57% | 50.2만 |
|---|
| 2026.04.02 | ₩22,263 | ₩22,571 | ₩22,049 | ₩22,437 | +0.78% | 51.6만 |
|---|
| 2026.04.01 | ₩22,102 | ₩22,786 | ₩22,102 | ₩22,263 | +0.73% | 53.6만 |
|---|
| 2026.03.31 | ₩21,647 | ₩22,518 | ₩21,647 | ₩22,263 | +2.85% | 66.9만 |
|---|
| 2026.03.30 | ₩22,035 | ₩22,236 | ₩21,513 | ₩21,580 | -2.07% | 47.4만 |
|---|
| 2026.03.27 | ₩22,223 | ₩22,518 | ₩21,727 | ₩21,942 | -1.27% | 58.1만 |
|---|
| 2026.03.26 | ₩22,974 | ₩23,496 | ₩22,196 | ₩22,196 | -3.38% | 54.9만 |
|---|
| 2026.03.25 | ₩22,746 | ₩23,121 | ₩22,652 | ₩22,907 | +0.71% | 50.6만 |
|---|
| 2026.03.24 | ₩23,335 | ₩23,456 | ₩22,518 | ₩22,746 | -2.53% | 62.9만 |
|---|
| 2026.03.23 | ₩24,180 | ₩24,234 | ₩23,322 | ₩23,335 | -3.49% | 46.4만 |
|---|
| 2026.03.20 | ₩24,140 | ₩24,481 | ₩24,046 | ₩24,059 | -0.33% | 87.7만 |
|---|
| 2026.03.19 | ₩24,126 | ₩24,394 | ₩24,019 | ₩24,274 | +0.61% | 96.8만 |
|---|
| 2026.03.18 | ₩23,443 | ₩24,287 | ₩23,322 | ₩24,126 | +2.92% | 123.3만 |
|---|
| 2026.03.17 | ₩22,706 | ₩23,764 | ₩22,639 | ₩23,322 | +2.72% | 66.9만 |
|---|
| 2026.03.16 | ₩22,907 | ₩23,416 | ₩22,639 | ₩22,732 | -0.76% | 55.5만 |
|---|
| 2026.03.13 | ₩23,000 | ₩23,429 | ₩22,491 | ₩22,893 | -0.47% | 66.2만 |
|---|
| 2026.03.12 | ₩22,732 | ₩23,041 | ₩22,504 | ₩22,585 | -0.65% | 42.1만 |
|---|
| 2026.03.11 | ₩22,612 | ₩23,054 | ₩22,464 | ₩22,920 | +1.36% | 40.9만 |
|---|
| 2026.03.10 | ₩22,370 | ₩22,786 | ₩22,370 | ₩22,598 | +1.02% | 50.2만 |
|---|
| 2026.03.09 | ₩22,491 | ₩23,034 | ₩22,317 | ₩22,370 | -0.54% | 46.6만 |
|---|
| 2026.03.06 | ₩22,987 | ₩23,272 | ₩22,585 | ₩22,692 | -1.28% | 62.2만 |
|---|
| 2026.03.05 | ₩22,920 | ₩23,563 | ₩22,920 | ₩23,201 | +1.23% | 55.6만 |
|---|
| 2026.03.04 | ₩23,456 | ₩24,086 | ₩23,121 | ₩23,161 | -1.26% | 50.7만 |
|---|
| 2026.03.03 | ₩24,086 | ₩24,086 | ₩23,278 | ₩23,335 | -3.12% | 68.5만 |
|---|
| 2026.03.02 | ₩23,148 | ₩23,939 | ₩22,987 | ₩23,939 | +3.42% | 56.1만 |
|---|
| 2026.02.27 | ₩23,309 | ₩23,898 | ₩23,201 | ₩23,429 | +0.52% | 64만 |
|---|
| 2026.02.26 | ₩22,933 | ₩23,872 | ₩22,920 | ₩23,295 | +1.58% | 49.2만 |
|---|
| 2026.02.25 | ₩23,215 | ₩23,711 | ₩22,987 | ₩22,987 | -0.98% | 61.6만 |
|---|
| 2026.02.24 | ₩23,550 | ₩23,592 | ₩23,081 | ₩23,268 | -1.20% | 45.3만 |
|---|
| 2026.02.23 | ₩23,818 | ₩24,059 | ₩23,527 | ₩23,697 | -0.51% | 57.3만 |
|---|
| 2026.02.20 | ₩23,282 | ₩24,247 | ₩23,259 | ₩24,019 | +3.17% | 93.3만 |
|---|
| 2026.02.19 | ₩22,679 | ₩23,657 | ₩22,478 | ₩23,389 | +3.13% | 107.7만 |
|---|
| 2026.02.18 | ₩23,000 | ₩23,188 | ₩22,290 | ₩22,786 | -0.93% | 57.7만 |
|---|
| 2026.02.17 | ₩22,571 | ₩23,630 | ₩22,518 | ₩22,974 | +1.78% | 113.9만 |
|---|
| 2026.02.13 | ₩22,625 | ₩23,268 | ₩22,290 | ₩22,933 | +1.36% | 81.9만 |
|---|
| 2026.02.12 | ₩22,598 | ₩22,980 | ₩22,384 | ₩22,866 | +1.19% | 60만 |
|---|
| 2026.02.11 | ₩22,786 | ₩23,188 | ₩22,370 | ₩22,706 | -0.35% | 82만 |
|---|
| 2026.02.10 | ₩22,799 | ₩22,987 | ₩22,652 | ₩22,933 | +0.59% | 78.7만 |
|---|
| 2026.02.09 | ₩22,518 | ₩23,027 | ₩22,314 | ₩22,840 | +1.43% | 90.6만 |
|---|
| 2026.02.06 | ₩22,169 | ₩22,491 | ₩21,901 | ₩22,357 | +0.85% | 99.7만 |
|---|
| 2026.02.05 | ₩21,942 | ₩22,250 | ₩21,807 | ₩21,955 | +0.06% | 49.9만 |
|---|
| 2026.02.04 | ₩21,580 | ₩22,639 | ₩21,580 | ₩22,223 | +2.98% | 125.8만 |
|---|
| 2026.02.03 | ₩21,539 | ₩21,781 | ₩21,298 | ₩21,566 | +0.12% | 127.9만 |
|---|
| 2026.02.02 | ₩21,982 | ₩22,223 | ₩21,687 | ₩21,687 | -1.34% | 80만 |
|---|
| 2026.01.30 | ₩22,223 | ₩22,223 | ₩21,901 | ₩22,223 | 0.00% | 76.3만 |
|---|
| 2026.01.29 | ₩21,673 | ₩22,250 | ₩21,446 | ₩22,143 | +2.16% | 155.9만 |
|---|
| 2026.01.28 | ₩21,164 | ₩21,687 | ₩21,160 | ₩21,499 | +1.58% | 94.1만 |
|---|
| 2026.01.27 | ₩21,365 | ₩21,446 | ₩20,930 | ₩21,352 | -0.06% | 72.5만 |
|---|
| 2026.01.26 | ₩21,017 | ₩21,580 | ₩20,842 | ₩21,379 | +1.72% | 99만 |
|---|
| 2026.01.23 | ₩20,695 | ₩21,124 | ₩20,373 | ₩20,976 | +1.36% | 116.9만 |
|---|
| 2026.01.22 | ₩20,856 | ₩21,057 | ₩20,373 | ₩20,521 | -1.61% | 153.8만 |
|---|
| 2026.01.21 | ₩21,097 | ₩21,204 | ₩20,641 | ₩20,856 | -1.14% | 131.1만 |
|---|
| 2026.01.20 | ₩21,754 | ₩21,754 | ₩20,909 | ₩21,070 | -3.14% | 87만 |
|---|
| 2026.01.16 | ₩21,901 | ₩22,088 | ₩21,379 | ₩21,620 | -1.29% | 101.5만 |
|---|
| 2026.01.15 | ₩21,513 | ₩22,089 | ₩21,513 | ₩21,915 | +1.87% | 128.6만 |
|---|
| 2026.01.14 | ₩21,298 | ₩21,740 | ₩21,191 | ₩21,580 | +1.32% | 81.6만 |
|---|
| 2026.01.13 | ₩21,419 | ₩21,660 | ₩21,111 | ₩21,419 | 0.00% | 82.7만 |
|---|
| 2026.01.12 | ₩20,695 | ₩21,338 | ₩20,695 | ₩21,231 | +2.59% | 82.3만 |
|---|
| 2026.01.09 | ₩20,588 | ₩21,178 | ₩20,306 | ₩21,124 | +2.60% | 125.8만 |
|---|
| 2026.01.08 | ₩19,636 | ₩20,588 | ₩19,636 | ₩20,588 | +4.85% | 122.1만 |
|---|
| 2026.01.07 | ₩20,239 | ₩20,239 | ₩19,652 | ₩19,717 | -2.58% | 141.8만 |
|---|
| 2026.01.06 | ₩20,293 | ₩20,574 | ₩19,797 | ₩19,998 | -1.45% | 164.3만 |
|---|
| 2026.01.05 | ₩20,722 | ₩20,829 | ₩20,186 | ₩20,293 | -2.07% | 117.7만 |
|---|
| 2026.01.02 | ₩20,373 | ₩20,789 | ₩20,132 | ₩20,708 | +1.64% | 95.3만 |
|---|
| 2025.12.31 | ₩19,971 | ₩20,172 | ₩19,864 | ₩20,105 | +0.67% | 266.4만 |
|---|
| 2025.12.30 | ₩20,253 | ₩20,467 | ₩19,998 | ₩20,105 | -0.73% | 322.3만 |
|---|
| 2025.12.29 | ₩20,976 | ₩21,191 | ₩20,159 | ₩20,347 | -3.00% | 314.9만 |
|---|
| 2025.12.26 | ₩21,111 | ₩21,432 | ₩20,655 | ₩21,245 | +0.63% | 147.9만 |
|---|
| 2025.12.24 | ₩20,695 | ₩21,517 | ₩20,333 | ₩21,446 | +3.63% | 146.5만 |
|---|
| 2025.12.23 | ₩21,325 | ₩21,700 | ₩20,789 | ₩20,829 | -2.33% | 285.7만 |
|---|
| 2025.12.22 | ₩22,370 | ₩23,188 | ₩21,271 | ₩21,660 | -3.18% | 244.3만 |
|---|
| 2025.12.19 | ₩21,111 | ₩22,759 | ₩20,440 | ₩22,397 | +6.10% | 377.6만 |
|---|
| 2025.12.18 | ₩18,872 | ₩21,017 | ₩18,859 | ₩20,775 | +10.09% | 579만 |
|---|
| 2025.12.17 | ₩19,368 | ₩19,435 | ₩18,711 | ₩18,899 | -2.42% | 880.6만 |
|---|
| 2025.12.16 | ₩18,765 | ₩22,116 | ₩18,430 | ₩19,703 | +5.00% | 532.1만 |
|---|