시장 데이터를 불러오는 중
전체 종목
Belpointe PREP, LLC Class A Units 과거 주가
Belpointe PREP, LLC Class A Units · OZ · NYSE American
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Belpointe PREP, LLC Class A Units · OZ · NYSE American
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,458 | ₩54,458 | ₩48,241 | ₩49,675 | -8.78% | 8.7만 |
| 2026.10.08 | ₩54,271 | ₩54,680 | ₩52,944 | ₩53,802 | -0.86% | 3.8만 |
| 2026.10.07 | ₩54,713 | ₩55,035 | ₩53,936 | ₩54,204 | -0.93% | 3.6만 |
| 2026.10.06 | ₩55,537 | ₩55,537 | ₩54,659 | ₩54,914 | -1.12% | 8.8천 |
| 2026.10.05 | ₩54,753 | ₩55,336 | ₩53,842 | ₩55,242 | +0.89% | 1.6만 |
| 2026.10.02 | ₩55,490 | ₩56,147 | ₩54,807 | ₩54,807 | -1.23% | 1.1만 |
| 2026.10.01 | ₩54,968 | ₩55,812 | ₩54,619 | ₩55,504 | +0.98% | 2.2만 |
| 2026.09.30 | ₩54,994 | ₩56,489 | ₩54,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,968 |
| -0.05% |
| 2.6만 |
| 2026.09.29 | ₩55,986 | ₩56,770 | ₩54,874 | ₩55,638 | -0.62% | 4.7만 |
|---|
| 2026.09.28 | ₩59,336 | ₩59,617 | ₩55,973 | ₩56,281 | -5.15% | 5만 |
|---|
| 2026.09.25 | ₩59,457 | ₩59,550 | ₩58,706 | ₩58,706 | -1.26% | 2.5만 |
|---|
| 2026.09.24 | ₩60,442 | ₩60,442 | ₩58,974 | ₩58,974 | -2.43% | 1.3만 |
|---|
| 2026.09.23 | ₩59,430 | ₩59,993 | ₩58,961 | ₩59,363 | -0.11% | 1.4만 |
|---|
| 2026.09.22 | ₩62,271 | ₩62,271 | ₩57,071 | ₩59,577 | -4.33% | 2.9만 |
|---|
| 2026.09.21 | ₩61,199 | ₩61,199 | ₩59,859 | ₩59,859 | -2.19% | 1.8만 |
|---|
| 2026.09.18 | ₩62,740 | ₩62,740 | ₩60,971 | ₩60,971 | -2.82% | 3.2만 |
|---|
| 2026.09.17 | ₩63,115 | ₩63,303 | ₩62,740 | ₩62,740 | -0.59% | 6천 |
|---|
| 2026.09.16 | ₩63,510 | ₩63,705 | ₩62,646 | ₩62,646 | -1.36% | 6.1천 |
|---|
| 2026.09.15 | ₩64,321 | ₩64,321 | ₩63,443 | ₩63,584 | -1.15% | 9천 |
|---|
| 2026.09.14 | ₩63,786 | ₩64,247 | ₩63,651 | ₩63,785 | -0.00% | 9.2천 |
|---|
| 2026.09.11 | ₩64,227 | ₩64,291 | ₩63,664 | ₩63,684 | -0.84% | 1.2만 |
|---|
| 2026.09.10 | ₩64,455 | ₩64,455 | ₩64,080 | ₩64,220 | -0.36% | 5.2천 |
|---|
| 2026.09.09 | ₩64,334 | ₩64,455 | ₩64,080 | ₩64,080 | -0.40% | 7.7천 |
|---|
| 2026.09.08 | ₩64,348 | ₩64,522 | ₩64,348 | ₩64,522 | +0.27% | 1.9천 |
|---|
| 2026.09.04 | ₩64,468 | ₩64,589 | ₩64,468 | ₩64,562 | +0.15% | 2.9천 |
|---|
| 2026.09.03 | ₩64,589 | ₩64,864 | ₩64,589 | ₩64,589 | 0.00% | 6.6천 |
|---|
| 2026.09.02 | ₩64,048 | ₩64,589 | ₩64,026 | ₩64,348 | +0.47% | 1.7만 |
|---|
| 2026.09.01 | ₩64,254 | ₩64,421 | ₩64,080 | ₩64,421 | +0.26% | 1.3만 |
|---|
| 2026.08.31 | ₩64,254 | ₩64,576 | ₩64,254 | ₩64,551 | +0.46% | 8.2천 |
|---|
| 2026.08.28 | ₩64,321 | ₩64,535 | ₩64,133 | ₩64,133 | -0.29% | 7.9천 |
|---|
| 2026.08.27 | ₩64,870 | ₩64,870 | ₩63,999 | ₩63,999 | -1.34% | 9.8천 |
|---|
| 2026.08.26 | ₩64,723 | ₩64,790 | ₩64,689 | ₩64,743 | +0.03% | 5.6천 |
|---|
| 2026.08.25 | ₩64,321 | ₩64,790 | ₩64,321 | ₩64,710 | +0.60% | 7.5천 |
|---|
| 2026.08.24 | ₩64,388 | ₩64,388 | ₩64,321 | ₩64,348 | -0.06% | 1.8천 |
|---|
| 2026.08.21 | ₩64,321 | ₩64,629 | ₩64,160 | ₩64,321 | 0.00% | 5.5천 |
|---|
| 2026.08.20 | ₩64,348 | ₩64,348 | ₩64,348 | ₩64,348 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩64,857 | ₩65,380 | ₩64,348 | ₩64,348 | -0.79% | 6.7천 |
|---|
| 2026.08.18 | ₩63,356 | ₩64,978 | ₩63,356 | ₩64,978 | +2.56% | 1.2만 |
|---|
| 2026.08.17 | ₩63,786 | ₩63,818 | ₩63,349 | ₩63,684 | -0.16% | 3.1천 |
|---|
| 2026.08.14 | ₩63,182 | ₩63,718 | ₩62,947 | ₩63,329 | +0.23% | 7.9천 |
|---|
| 2026.08.13 | ₩63,148 | ₩63,148 | ₩63,148 | ₩63,148 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩65,688 | ₩65,688 | ₩62,137 | ₩62,981 | -4.12% | 3.6만 |
|---|
| 2026.08.11 | ₩63,316 | ₩64,334 | ₩62,854 | ₩64,334 | +1.61% | 8.3천 |
|---|
| 2026.08.10 | ₩62,130 | ₩63,946 | ₩61,386 | ₩63,477 | +2.17% | 7.7천 |
|---|
| 2026.08.07 | ₩63,920 | ₩63,920 | ₩62,646 | ₩62,854 | -1.67% | 3.8천 |
|---|
| 2026.08.06 | ₩64,086 | ₩66,304 | ₩63,396 | ₩63,564 | -0.82% | 3천 |
|---|
| 2026.08.05 | ₩62,713 | ₩66,733 | ₩62,713 | ₩66,733 | +6.41% | 8.9천 |
|---|
| 2026.08.04 | ₩61,306 | ₩62,579 | ₩60,870 | ₩62,579 | +2.08% | 1.9만 |
|---|
| 2026.08.03 | ₩61,467 | ₩61,507 | ₩60,314 | ₩60,917 | -0.89% | 1.4만 |
|---|
| 2026.07.31 | ₩60,301 | ₩60,301 | ₩59,979 | ₩60,301 | 0.00% | 7.3천 |
|---|
| 2026.07.30 | ₩60,770 | ₩61,205 | ₩60,364 | ₩60,381 | -0.64% | 1.1만 |
|---|
| 2026.07.29 | ₩61,520 | ₩61,741 | ₩60,301 | ₩60,301 | -1.98% | 6.5천 |
|---|
| 2026.07.28 | ₩61,808 | ₩61,808 | ₩60,736 | ₩60,837 | -1.57% | 2.9천 |
|---|
| 2026.07.27 | ₩60,971 | ₩60,971 | ₩60,535 | ₩60,535 | -0.71% | 1.7천 |
|---|
| 2026.07.24 | ₩61,641 | ₩61,641 | ₩61,033 | ₩61,033 | -0.99% | 800 |
|---|
| 2026.07.23 | ₩60,301 | ₩61,239 | ₩60,301 | ₩60,569 | +0.44% | 5.1천 |
|---|
| 2026.07.22 | ₩60,582 | ₩61,025 | ₩60,301 | ₩60,301 | -0.46% | 6.3천 |
|---|
| 2026.07.21 | ₩60,569 | ₩60,569 | ₩60,435 | ₩60,435 | -0.22% | 2.6천 |
|---|
| 2026.07.20 | ₩61,373 | ₩61,373 | ₩60,301 | ₩60,676 | -1.14% | 4.1천 |
|---|
| 2026.07.17 | ₩61,520 | ₩61,520 | ₩60,596 | ₩60,676 | -1.37% | 3.5천 |
|---|
| 2026.07.16 | ₩61,373 | ₩61,561 | ₩60,234 | ₩60,931 | -0.72% | 5.1천 |
|---|
| 2026.07.15 | ₩61,480 | ₩61,628 | ₩59,979 | ₩61,628 | +0.24% | 7.5천 |
|---|
| 2026.07.14 | ₩60,679 | ₩61,574 | ₩60,649 | ₩61,165 | +0.80% | 1.5만 |
|---|
| 2026.07.13 | ₩60,241 | ₩60,463 | ₩59,422 | ₩59,979 | -0.43% | 1.3만 |
|---|
| 2026.07.10 | ₩60,442 | ₩60,582 | ₩60,355 | ₩60,569 | +0.21% | 1.5만 |
|---|
| 2026.07.09 | ₩60,736 | ₩60,736 | ₩60,314 | ₩60,381 | -0.58% | 5.4천 |
|---|
| 2026.07.08 | ₩60,314 | ₩60,502 | ₩60,314 | ₩60,314 | 0.00% | 5.2천 |
|---|
| 2026.07.07 | ₩60,341 | ₩61,306 | ₩60,140 | ₩60,167 | -0.29% | 1만 |
|---|
| 2026.07.06 | ₩61,406 | ₩61,609 | ₩61,199 | ₩61,601 | +0.32% | 4.6천 |
|---|
| 2026.07.02 | ₩60,984 | ₩61,628 | ₩60,837 | ₩60,837 | -0.24% | 6.2천 |
|---|
| 2026.07.01 | ₩60,971 | ₩61,567 | ₩60,971 | ₩61,045 | +0.12% | 7.6천 |
|---|
| 2026.06.30 | ₩60,301 | ₩61,440 | ₩60,261 | ₩60,690 | +0.64% | 4.3천 |
|---|
| 2026.06.29 | ₩60,408 | ₩60,422 | ₩59,296 | ₩59,617 | -1.31% | 3만 |
|---|
| 2026.06.26 | ₩60,636 | ₩61,629 | ₩60,395 | ₩60,395 | -0.40% | 8.2천 |
|---|
| 2026.06.25 | ₩61,708 | ₩62,003 | ₩60,636 | ₩60,636 | -1.74% | 2.2만 |
|---|
| 2026.06.24 | ₩62,512 | ₩62,713 | ₩62,324 | ₩62,324 | -0.30% | 1.2만 |
|---|
| 2026.06.23 | ₩62,043 | ₩62,914 | ₩62,043 | ₩62,914 | +1.40% | 1.1만 |
|---|
| 2026.06.22 | ₩62,311 | ₩63,095 | ₩61,976 | ₩62,097 | -0.34% | 1.2만 |
|---|
| 2026.06.18 | ₩61,641 | ₩62,834 | ₩61,641 | ₩62,780 | +1.85% | 9.8천 |
|---|
| 2026.06.17 | ₩61,976 | ₩62,150 | ₩61,346 | ₩61,641 | -0.54% | 5.4천 |
|---|
| 2026.06.16 | ₩63,651 | ₩63,651 | ₩61,739 | ₩61,739 | -3.00% | 9.8천 |
|---|
| 2026.06.15 | ₩61,480 | ₩63,557 | ₩61,480 | ₩63,557 | +3.38% | 1.8만 |
|---|
| 2026.06.12 | ₩62,150 | ₩63,102 | ₩61,427 | ₩61,949 | -0.32% | 2.2만 |
|---|
| 2026.06.11 | ₩62,311 | ₩62,807 | ₩62,082 | ₩62,177 | -0.22% | 1.7만 |
|---|
| 2026.06.10 | ₩62,686 | ₩62,954 | ₩62,311 | ₩62,311 | -0.60% | 6.4천 |
|---|
| 2026.06.09 | ₩63,199 | ₩63,199 | ₩62,338 | ₩62,579 | -0.98% | 8천 |
|---|
| 2026.06.08 | ₩63,102 | ₩63,102 | ₩62,646 | ₩62,906 | -0.31% | 4.5천 |
|---|
| 2026.06.05 | ₩63,008 | ₩63,081 | ₩62,291 | ₩62,462 | -0.87% | 8.9천 |
|---|
| 2026.06.04 | ₩63,209 | ₩64,522 | ₩62,981 | ₩62,981 | -0.36% | 9.9천 |
|---|
| 2026.06.03 | ₩64,790 | ₩64,844 | ₩63,316 | ₩63,316 | -2.28% | 1.3만 |
|---|
| 2026.06.02 | ₩64,589 | ₩64,991 | ₩64,589 | ₩64,754 | +0.26% | 1.8천 |
|---|
| 2026.06.01 | ₩64,147 | ₩64,633 | ₩63,999 | ₩64,589 | +0.69% | 3.2천 |
|---|
| 2026.05.29 | ₩63,986 | ₩64,455 | ₩63,785 | ₩64,321 | +0.52% | 1.1만 |
|---|
| 2026.05.28 | ₩64,321 | ₩64,321 | ₩63,316 | ₩63,986 | -0.52% | 8.1천 |
|---|
| 2026.05.27 | ₩63,986 | ₩64,227 | ₩63,651 | ₩64,227 | +0.38% | 4.5천 |
|---|
| 2026.05.26 | ₩64,790 | ₩64,790 | ₩64,107 | ₩64,669 | -0.19% | 5.8천 |
|---|
| 2026.05.22 | ₩64,656 | ₩64,991 | ₩64,656 | ₩64,656 | 0.00% | 4.3천 |
|---|
| 2026.05.21 | ₩64,656 | ₩64,978 | ₩64,656 | ₩64,656 | 0.00% | 1.3천 |
|---|
| 2026.05.20 | ₩65,661 | ₩65,661 | ₩63,343 | ₩64,321 | -2.04% | 1.9만 |
|---|
| 2026.05.19 | ₩65,728 | ₩65,782 | ₩64,348 | ₩64,348 | -2.10% | 4.9천 |
|---|
| 2026.05.18 | ₩66,143 | ₩67,805 | ₩65,031 | ₩65,339 | -1.22% | 1.6만 |
|---|
| 2026.05.15 | ₩66,679 | ₩68,073 | ₩66,009 | ₩66,009 | -1.00% | 1.7만 |
|---|
| 2026.05.14 | ₩66,988 | ₩66,988 | ₩66,787 | ₩66,827 | -0.24% | 2.8천 |
|---|
| 2026.05.13 | ₩67,156 | ₩67,156 | ₩67,156 | ₩67,156 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩67,387 | ₩67,537 | ₩67,001 | ₩67,242 | -0.21% | 4.8천 |
|---|
| 2026.05.11 | ₩67,939 | ₩67,939 | ₩67,477 | ₩67,477 | -0.68% | 1천 |
|---|
| 2026.05.08 | ₩68,381 | ₩68,381 | ₩67,604 | ₩67,604 | -1.14% | 7.9천 |
|---|
| 2026.05.07 | ₩68,140 | ₩68,341 | ₩68,140 | ₩68,220 | +0.12% | 1.6천 |
|---|
| 2026.05.06 | ₩69,011 | ₩69,011 | ₩67,001 | ₩68,107 | -1.31% | 2.1천 |
|---|
| 2026.05.05 | ₩68,167 | ₩68,998 | ₩67,671 | ₩68,102 | -0.09% | 4.4천 |
|---|
| 2026.05.04 | ₩67,772 | ₩68,408 | ₩67,772 | ₩68,408 | +0.94% | 2.2천 |
|---|
| 2026.05.01 | ₩68,167 | ₩68,167 | ₩67,638 | ₩67,638 | -0.78% | 900 |
|---|
| 2026.04.30 | ₩68,931 | ₩68,998 | ₩68,174 | ₩68,998 | +0.10% | 6.4천 |
|---|
| 2026.04.29 | ₩67,939 | ₩68,676 | ₩67,403 | ₩68,676 | +1.08% | 7.3천 |
|---|
| 2026.04.28 | ₩66,666 | ₩68,341 | ₩66,666 | ₩68,341 | +2.51% | 9.5천 |
|---|
| 2026.04.27 | ₩66,894 | ₩68,006 | ₩66,880 | ₩67,081 | +0.28% | 1.1만 |
|---|
| 2026.04.24 | ₩67,001 | ₩67,952 | ₩66,900 | ₩67,148 | +0.22% | 6천 |
|---|
| 2026.04.23 | ₩66,666 | ₩67,202 | ₩66,324 | ₩67,001 | +0.50% | 1만 |
|---|
| 2026.04.22 | ₩66,666 | ₩66,666 | ₩66,639 | ₩66,639 | -0.04% | 700 |
|---|
| 2026.04.21 | ₩68,006 | ₩68,006 | ₩66,465 | ₩67,001 | -1.48% | 3.8천 |
|---|
| 2026.04.20 | ₩67,671 | ₩67,952 | ₩67,014 | ₩67,014 | -0.97% | 6.1천 |
|---|
| 2026.04.17 | ₩67,818 | ₩68,006 | ₩67,537 | ₩67,952 | +0.20% | 3.6천 |
|---|
| 2026.04.16 | ₩67,671 | ₩67,872 | ₩67,001 | ₩67,738 | +0.10% | 1만 |
|---|
| 2026.04.15 | ₩69,279 | ₩69,815 | ₩66,237 | ₩67,490 | -2.58% | 2.6만 |
|---|
| 2026.04.14 | ₩74,505 | ₩74,505 | ₩65,728 | ₩69,266 | -7.03% | 6.1만 |
|---|
| 2026.04.13 | ₩70,793 | ₩75,765 | ₩70,351 | ₩75,014 | +5.96% | 2.8만 |
|---|
| 2026.04.10 | ₩71,644 | ₩71,644 | ₩69,480 | ₩70,472 | -1.64% | 7.2천 |
|---|
| 2026.04.09 | ₩70,887 | ₩71,664 | ₩70,257 | ₩70,257 | -0.89% | 5.9만 |
|---|
| 2026.04.08 | ₩70,016 | ₩73,247 | ₩70,016 | ₩71,691 | +2.39% | 2.4만 |
|---|
| 2026.04.07 | ₩73,714 | ₩74,559 | ₩71,986 | ₩71,986 | -2.35% | 3.2만 |
|---|
| 2026.04.06 | ₩75,560 | ₩77,587 | ₩75,560 | ₩75,872 | +0.41% | 1.6만 |
|---|
| 2026.04.02 | ₩73,701 | ₩75,128 | ₩72,361 | ₩75,041 | +1.82% | 4.3만 |
|---|
| 2026.04.01 | ₩70,324 | ₩73,554 | ₩70,324 | ₩73,299 | +4.23% | 1.8만 |
|---|
| 2026.03.31 | ₩69,199 | ₩71,289 | ₩69,199 | ₩71,289 | +3.02% | 1만 |
|---|
| 2026.03.30 | ₩69,507 | ₩70,217 | ₩68,354 | ₩69,185 | -0.46% | 2.7만 |
|---|
| 2026.03.27 | ₩71,289 | ₩71,879 | ₩69,319 | ₩69,694 | -2.24% | 3.1만 |
|---|
| 2026.03.26 | ₩69,882 | ₩71,048 | ₩69,077 | ₩71,048 | +1.67% | 9.8천 |
|---|
| 2026.03.25 | ₩70,003 | ₩70,619 | ₩68,549 | ₩69,534 | -0.67% | 1.3만 |
|---|
| 2026.03.24 | ₩69,212 | ₩70,492 | ₩69,212 | ₩70,418 | +1.74% | 1.4만 |
|---|
| 2026.03.23 | ₩69,641 | ₩70,016 | ₩68,602 | ₩69,681 | +0.06% | 1.8만 |
|---|
| 2026.03.20 | ₩71,302 | ₩72,187 | ₩68,395 | ₩69,158 | -3.01% | 1.8만 |
|---|
| 2026.03.19 | ₩76,267 | ₩76,850 | ₩71,316 | ₩71,704 | -5.98% | 3.1만 |
|---|
| 2026.03.18 | ₩72,227 | ₩76,508 | ₩72,227 | ₩76,341 | +5.70% | 1.5만 |
|---|
| 2026.03.17 | ₩73,446 | ₩75,309 | ₩73,366 | ₩74,076 | +0.86% | 2.5만 |
|---|
| 2026.03.16 | ₩71,825 | ₩76,200 | ₩71,423 | ₩74,733 | +4.05% | 3.5만 |
|---|
| 2026.03.13 | ₩69,788 | ₩71,276 | ₩69,715 | ₩71,276 | +2.13% | 2.1만 |
|---|
| 2026.03.12 | ₩70,351 | ₩70,351 | ₩69,239 | ₩69,847 | -0.72% | 2.6만 |
|---|
| 2026.03.11 | ₩70,444 | ₩71,021 | ₩69,571 | ₩70,726 | +0.40% | 1.8만 |
|---|
| 2026.03.10 | ₩68,676 | ₩70,083 | ₩68,341 | ₩69,895 | +1.78% | 1.9만 |
|---|
| 2026.03.09 | ₩68,971 | ₩69,205 | ₩67,001 | ₩69,024 | +0.08% | 2.1만 |
|---|
| 2026.03.06 | ₩69,078 | ₩69,413 | ₩67,470 | ₩68,569 | -0.74% | 1.4만 |
|---|
| 2026.03.05 | ₩68,663 | ₩69,346 | ₩68,120 | ₩69,091 | +0.62% | 1.7만 |
|---|
| 2026.03.04 | ₩68,395 | ₩69,681 | ₩68,073 | ₩68,890 | +0.72% | 2.5만 |
|---|
| 2026.03.03 | ₩67,001 | ₩68,555 | ₩66,398 | ₩68,555 | +2.32% | 1만 |
|---|
| 2026.03.02 | ₩66,291 | ₩67,242 | ₩66,251 | ₩67,135 | +1.27% | 6.2천 |
|---|
| 2026.02.27 | ₩66,197 | ₩66,854 | ₩65,996 | ₩66,835 | +0.96% | 1.3만 |
|---|
| 2026.02.26 | ₩66,465 | ₩66,733 | ₩65,674 | ₩66,679 | +0.32% | 1.9만 |
|---|
| 2026.02.25 | ₩65,058 | ₩66,331 | ₩64,991 | ₩66,331 | +1.96% | 1.8만 |
|---|
| 2026.02.24 | ₩66,532 | ₩66,532 | ₩65,018 | ₩65,219 | -1.97% | 1.2만 |
|---|
| 2026.02.23 | ₩66,331 | ₩66,833 | ₩66,009 | ₩66,331 | 0.00% | 2.4만 |
|---|
| 2026.02.20 | ₩67,470 | ₩67,470 | ₩66,042 | ₩66,042 | -2.12% | 7천 |
|---|
| 2026.02.19 | ₩67,571 | ₩67,751 | ₩67,470 | ₩67,470 | -0.15% | 1.6천 |
|---|
| 2026.02.18 | ₩67,923 | ₩68,168 | ₩67,671 | ₩67,717 | -0.30% | 7천 |
|---|
| 2026.02.17 | ₩67,851 | ₩68,328 | ₩67,537 | ₩68,194 | +0.51% | 5천 |
|---|
| 2026.02.13 | ₩67,081 | ₩68,395 | ₩67,055 | ₩67,269 | +0.28% | 3.5천 |
|---|
| 2026.02.12 | ₩67,571 | ₩67,571 | ₩67,081 | ₩67,510 | -0.09% | 5천 |
|---|
| 2026.02.11 | ₩67,041 | ₩67,872 | ₩67,041 | ₩67,371 | +0.49% | 8.8천 |
|---|
| 2026.02.10 | ₩66,934 | ₩67,416 | ₩66,934 | ₩67,068 | +0.20% | 2.4천 |
|---|
| 2026.02.09 | ₩67,671 | ₩67,872 | ₩66,827 | ₩66,827 | -1.25% | 8.6천 |
|---|
| 2026.02.06 | ₩67,242 | ₩69,091 | ₩67,242 | ₩67,242 | 0.00% | 5.8천 |
|---|
| 2026.02.05 | ₩67,001 | ₩67,470 | ₩67,001 | ₩67,242 | +0.36% | 8.8천 |
|---|
| 2026.02.04 | ₩70,405 | ₩70,619 | ₩66,434 | ₩67,001 | -4.83% | 4.1만 |
|---|
| 2026.02.03 | ₩71,021 | ₩71,021 | ₩70,686 | ₩70,686 | -0.47% | 7천 |
|---|
| 2026.02.02 | ₩70,874 | ₩71,021 | ₩70,874 | ₩71,021 | +0.21% | 2.6천 |
|---|
| 2026.01.30 | ₩70,626 | ₩70,930 | ₩70,418 | ₩70,930 | +0.43% | 5.1천 |
|---|
| 2026.01.29 | ₩70,150 | ₩70,150 | ₩69,842 | ₩70,083 | -0.10% | 9.5천 |
|---|
| 2026.01.28 | ₩70,230 | ₩70,230 | ₩69,842 | ₩69,842 | -0.55% | 4.1천 |
|---|
| 2026.01.27 | ₩70,364 | ₩70,458 | ₩70,311 | ₩70,311 | -0.08% | 4.8천 |
|---|
| 2026.01.26 | ₩71,115 | ₩71,115 | ₩70,364 | ₩70,364 | -1.06% | 1.6천 |
|---|
| 2026.01.23 | ₩71,034 | ₩71,289 | ₩70,029 | ₩70,083 | -1.34% | 6.6천 |
|---|
| 2026.01.22 | ₩71,021 | ₩71,919 | ₩71,001 | ₩71,001 | -0.03% | 7.2천 |
|---|
| 2026.01.21 | ₩70,083 | ₩71,419 | ₩70,029 | ₩70,938 | +1.22% | 1.3만 |
|---|
| 2026.01.20 | ₩71,655 | ₩71,655 | ₩70,083 | ₩70,686 | -1.35% | 1.3만 |
|---|
| 2026.01.16 | ₩71,482 | ₩72,696 | ₩71,289 | ₩72,696 | +1.70% | 6.2천 |
|---|
| 2026.01.15 | ₩70,150 | ₩72,267 | ₩70,050 | ₩71,678 | +2.18% | 1.4만 |
|---|
| 2026.01.14 | ₩70,679 | ₩70,954 | ₩69,708 | ₩70,150 | -0.75% | 8.7천 |
|---|
| 2026.01.13 | ₩71,704 | ₩71,731 | ₩70,364 | ₩70,364 | -1.87% | 9.5천 |
|---|
| 2026.01.12 | ₩73,299 | ₩73,299 | ₩71,771 | ₩72,388 | -1.24% | 4.3만 |
|---|
| 2026.01.09 | ₩73,245 | ₩73,245 | ₩72,709 | ₩73,245 | 0.00% | 3.6천 |
|---|
| 2026.01.08 | ₩74,505 | ₩74,505 | ₩72,886 | ₩73,192 | -1.76% | 1.9만 |
|---|
| 2026.01.07 | ₩73,058 | ₩73,473 | ₩73,031 | ₩73,071 | +0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩72,964 | ₩75,316 | ₩72,428 | ₩73,165 | +0.28% | 2만 |
|---|
| 2026.01.05 | ₩74,438 | ₩75,919 | ₩67,001 | ₩73,245 | -1.60% | 2.6만 |
|---|
| 2026.01.02 | ₩83,081 | ₩83,081 | ₩75,256 | ₩75,256 | -9.42% | 10.9만 |
|---|
| 2025.12.31 | ₩87,101 | ₩88,857 | ₩85,761 | ₩87,141 | +0.05% | 6.2만 |
|---|
| 2025.12.30 | ₩83,738 | ₩87,410 | ₩83,671 | ₩87,410 | +4.38% | 4.2만 |
|---|
| 2025.12.29 | ₩86,431 | ₩86,431 | ₩81,527 | ₩83,121 | -3.83% | 2.4만 |
|---|
| 2025.12.26 | ₩86,833 | ₩87,436 | ₩85,828 | ₩86,404 | -0.49% | 1.5만 |
|---|
| 2025.12.24 | ₩87,101 | ₩88,294 | ₩86,565 | ₩86,833 | -0.31% | 1.3만 |
|---|
| 2025.12.23 | ₩86,445 | ₩87,678 | ₩85,440 | ₩87,048 | +0.70% | 3만 |
|---|
| 2025.12.22 | ₩85,895 | ₩87,450 | ₩84,944 | ₩87,424 | +1.78% | 9.1천 |
|---|
| 2025.12.19 | ₩89,446 | ₩89,795 | ₩86,445 | ₩86,498 | -3.30% | 1.6만 |
|---|
| 2025.12.18 | ₩89,781 | ₩90,116 | ₩89,098 | ₩89,902 | +0.13% | 2.6만 |
|---|
| 2025.12.17 | ₩89,111 | ₩92,461 | ₩88,147 | ₩88,441 | -0.75% | 2.6만 |
|---|
| 2025.12.16 | ₩85,051 | ₩89,768 | ₩85,051 | ₩88,106 | +3.59% | 2.1만 |
|---|
| 2025.12.15 | ₩85,761 | ₩87,045 | ₩85,641 | ₩86,297 | +0.63% | 2.5만 |
|---|
| 2025.12.12 | ₩85,413 | ₩85,761 | ₩84,582 | ₩84,984 | -0.50% | 2.1만 |
|---|
| 2025.12.11 | ₩84,823 | ₩85,761 | ₩84,421 | ₩85,379 | +0.66% | 1.4만 |
|---|
| 2025.12.10 | ₩83,885 | ₩84,421 | ₩83,081 | ₩84,421 | +0.64% | 1만 |
|---|
| 2025.12.09 | ₩80,736 | ₩82,411 | ₩80,736 | ₩81,306 | +0.71% | 6.1천 |
|---|
| 2025.12.08 | ₩78,391 | ₩79,731 | ₩78,350 | ₩79,731 | +1.71% | 6.1만 |
|---|
| 2025.12.05 | ₩78,391 | ₩78,391 | ₩77,775 | ₩78,190 | -0.26% | 3.3만 |
|---|
| 2025.12.04 | ₩78,391 | ₩78,391 | ₩78,110 | ₩78,364 | -0.03% | 2.4만 |
|---|
| 2025.12.03 | ₩78,391 | ₩78,391 | ₩77,728 | ₩78,083 | -0.39% | 5.8천 |
|---|
| 2025.12.02 | ₩78,391 | ₩78,391 | ₩78,224 | ₩78,391 | 0.00% | 6.4천 |
|---|
| 2025.12.01 | ₩78,391 | ₩78,391 | ₩78,056 | ₩78,391 | 0.00% | 1.5만 |
|---|
| 2025.11.28 | ₩78,070 | ₩78,391 | ₩77,400 | ₩78,391 | +0.41% | 1.2만 |
|---|
| 2025.11.26 | ₩79,088 | ₩79,088 | ₩78,070 | ₩78,070 | -1.29% | 1.8만 |
|---|
| 2025.11.25 | ₩79,155 | ₩79,745 | ₩79,088 | ₩79,088 | -0.08% | 1.2만 |
|---|
| 2025.11.24 | ₩79,745 | ₩79,745 | ₩79,128 | ₩79,128 | -0.77% | 4.7천 |
|---|
| 2025.11.21 | ₩80,415 | ₩82,746 | ₩79,932 | ₩81,741 | +1.65% | 5.6천 |
|---|
| 2025.11.20 | ₩80,602 | ₩81,071 | ₩80,441 | ₩80,441 | -0.20% | 1.4천 |
|---|
| 2025.11.19 | ₩81,741 | ₩83,550 | ₩81,741 | ₩81,822 | +0.10% | 1.3천 |
|---|
| 2025.11.18 | ₩81,728 | ₩81,728 | ₩79,289 | ₩79,745 | -2.43% | 5.3천 |
|---|
| 2025.11.17 | ₩84,957 | ₩84,957 | ₩84,957 | ₩84,957 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩81,111 | ₩82,277 | ₩81,111 | ₩81,386 | +0.34% | 3천 |
|---|
| 2025.11.13 | ₩81,768 | ₩83,148 | ₩79,289 | ₩81,741 | -0.03% | 1.2만 |
|---|
| 2025.11.12 | ₩79,905 | ₩83,738 | ₩79,905 | ₩83,738 | +4.80% | 9.6천 |
|---|
| 2025.11.11 | ₩82,411 | ₩84,247 | ₩82,411 | ₩83,416 | +1.22% | 2.4천 |
|---|
| 2025.11.10 | ₩85,091 | ₩85,091 | ₩83,081 | ₩83,081 | -2.36% | 4.5천 |
|---|
| 2025.11.07 | ₩84,421 | ₩84,535 | ₩83,188 | ₩84,421 | 0.00% | 6.2천 |
|---|
| 2025.11.06 | ₩86,538 | ₩86,927 | ₩84,421 | ₩84,421 | -2.45% | 8.7천 |
|---|
| 2025.11.05 | ₩89,111 | ₩89,413 | ₩87,101 | ₩87,436 | -1.88% | 5.8천 |
|---|
| 2025.11.04 | ₩89,004 | ₩89,535 | ₩88,522 | ₩88,589 | -0.47% | 2천 |
|---|
| 2025.11.03 | ₩88,609 | ₩91,121 | ₩88,441 | ₩91,108 | +2.82% | 3.3천 |
|---|
| 2025.10.31 | ₩87,436 | ₩90,701 | ₩87,115 | ₩88,743 | +1.49% | 1.4만 |
|---|
| 2025.10.30 | ₩87,101 | ₩87,972 | ₩87,101 | ₩87,972 | +1.00% | 5.9천 |
|---|
| 2025.10.29 | ₩86,053 | ₩87,101 | ₩86,053 | ₩87,101 | +1.22% | 6.2천 |
|---|
| 2025.10.28 | ₩84,555 | ₩84,555 | ₩84,555 | ₩84,555 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩85,426 | ₩85,761 | ₩84,591 | ₩85,761 | +0.39% | 5.1천 |
|---|
| 2025.10.24 | ₩84,086 | ₩85,158 | ₩84,086 | ₩85,158 | +1.27% | 9.6천 |
|---|
| 2025.10.23 | ₩83,872 | ₩83,872 | ₩83,872 | ₩83,872 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩83,805 | ₩83,872 | ₩82,036 | ₩83,872 | +0.08% | 1.2천 |
|---|
| 2025.10.21 | ₩86,096 | ₩86,217 | ₩84,421 | ₩84,421 | -1.95% | 6.3천 |
|---|
| 2025.10.20 | ₩85,761 | ₩86,096 | ₩85,761 | ₩86,096 | +0.39% | 3.5천 |
|---|
| 2025.10.17 | ₩84,421 | ₩85,614 | ₩84,421 | ₩84,965 | +0.64% | 4.2천 |
|---|
| 2025.10.16 | ₩85,962 | ₩85,962 | ₩85,024 | ₩85,627 | -0.39% | 4.4천 |
|---|
| 2025.10.15 | ₩86,149 | ₩86,149 | ₩86,149 | ₩86,149 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩86,149 | ₩86,149 | ₩86,149 | ₩86,149 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩86,096 | ₩86,096 | ₩86,096 | ₩86,096 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩86,297 | ₩86,344 | ₩85,828 | ₩85,828 | -0.54% | 1.5천 |
|---|