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 | ₩54,504 | ₩54,504 | ₩48,281 | ₩49,716 | -8.78% | 8.7만 |
| 2026.10.08 | ₩54,316 | ₩54,725 | ₩52,988 | ₩53,847 | -0.86% | 3.8만 |
| 2026.10.07 | ₩54,759 | ₩55,081 | ₩53,981 | ₩54,249 | -0.93% | 3.6만 |
| 2026.10.06 | ₩55,584 | ₩55,584 | ₩54,705 | ₩54,960 | -1.12% | 8.8천 |
| 2026.10.05 | ₩54,799 | ₩55,382 | ₩53,887 | ₩55,288 | +0.89% | 1.6만 |
| 2026.10.02 | ₩55,537 | ₩56,194 | ₩54,853 | ₩54,853 | -1.23% | 1.1만 |
| 2026.10.01 | ₩55,014 | ₩55,858 | ₩54,665 | ₩55,550 | +0.98% | 2.2만 |
| 2026.09.30 | ₩55,040 | ₩56,536 | ₩55,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,014 |
| -0.05% |
| 2.6만 |
| 2026.09.29 | ₩56,033 | ₩56,817 | ₩54,920 | ₩55,684 | -0.62% | 4.7만 |
|---|
| 2026.09.28 | ₩59,386 | ₩59,667 | ₩56,019 | ₩56,328 | -5.15% | 5만 |
|---|
| 2026.09.25 | ₩59,506 | ₩59,600 | ₩58,755 | ₩58,755 | -1.26% | 2.5만 |
|---|
| 2026.09.24 | ₩60,492 | ₩60,492 | ₩59,024 | ₩59,024 | -2.43% | 1.3만 |
|---|
| 2026.09.23 | ₩59,480 | ₩60,043 | ₩59,010 | ₩59,413 | -0.11% | 1.4만 |
|---|
| 2026.09.22 | ₩62,323 | ₩62,323 | ₩57,119 | ₩59,627 | -4.33% | 2.9만 |
|---|
| 2026.09.21 | ₩61,250 | ₩61,250 | ₩59,909 | ₩59,909 | -2.19% | 1.8만 |
|---|
| 2026.09.18 | ₩62,792 | ₩62,792 | ₩61,022 | ₩61,022 | -2.82% | 3.2만 |
|---|
| 2026.09.17 | ₩63,168 | ₩63,355 | ₩62,792 | ₩62,792 | -0.59% | 6천 |
|---|
| 2026.09.16 | ₩63,563 | ₩63,758 | ₩62,698 | ₩62,698 | -1.36% | 6.1천 |
|---|
| 2026.09.15 | ₩64,375 | ₩64,375 | ₩63,496 | ₩63,637 | -1.15% | 9천 |
|---|
| 2026.09.14 | ₩63,840 | ₩64,301 | ₩63,704 | ₩63,838 | -0.00% | 9.2천 |
|---|
| 2026.09.11 | ₩64,281 | ₩64,345 | ₩63,718 | ₩63,738 | -0.84% | 1.2만 |
|---|
| 2026.09.10 | ₩64,509 | ₩64,509 | ₩64,133 | ₩64,274 | -0.36% | 5.2천 |
|---|
| 2026.09.09 | ₩64,388 | ₩64,509 | ₩64,133 | ₩64,133 | -0.40% | 7.7천 |
|---|
| 2026.09.08 | ₩64,402 | ₩64,576 | ₩64,402 | ₩64,576 | +0.27% | 1.9천 |
|---|
| 2026.09.04 | ₩64,522 | ₩64,643 | ₩64,522 | ₩64,616 | +0.15% | 2.9천 |
|---|
| 2026.09.03 | ₩64,643 | ₩64,918 | ₩64,643 | ₩64,643 | 0.00% | 6.6천 |
|---|
| 2026.09.02 | ₩64,101 | ₩64,643 | ₩64,080 | ₩64,402 | +0.47% | 1.7만 |
|---|
| 2026.09.01 | ₩64,308 | ₩64,475 | ₩64,133 | ₩64,475 | +0.26% | 1.3만 |
|---|
| 2026.08.31 | ₩64,308 | ₩64,630 | ₩64,308 | ₩64,605 | +0.46% | 8.2천 |
|---|
| 2026.08.28 | ₩64,375 | ₩64,589 | ₩64,187 | ₩64,187 | -0.29% | 7.9천 |
|---|
| 2026.08.27 | ₩64,925 | ₩64,925 | ₩64,053 | ₩64,053 | -1.34% | 9.8천 |
|---|
| 2026.08.26 | ₩64,777 | ₩64,844 | ₩64,744 | ₩64,797 | +0.03% | 5.6천 |
|---|
| 2026.08.25 | ₩64,375 | ₩64,844 | ₩64,375 | ₩64,764 | +0.60% | 7.5천 |
|---|
| 2026.08.24 | ₩64,442 | ₩64,442 | ₩64,375 | ₩64,402 | -0.06% | 1.8천 |
|---|
| 2026.08.21 | ₩64,375 | ₩64,683 | ₩64,214 | ₩64,375 | 0.00% | 5.5천 |
|---|
| 2026.08.20 | ₩64,402 | ₩64,402 | ₩64,402 | ₩64,402 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩64,911 | ₩65,434 | ₩64,402 | ₩64,402 | -0.79% | 6.7천 |
|---|
| 2026.08.18 | ₩63,409 | ₩65,032 | ₩63,409 | ₩65,032 | +2.56% | 1.2만 |
|---|
| 2026.08.17 | ₩63,840 | ₩63,872 | ₩63,402 | ₩63,738 | -0.16% | 3.1천 |
|---|
| 2026.08.14 | ₩63,235 | ₩63,771 | ₩63,000 | ₩63,382 | +0.23% | 7.9천 |
|---|
| 2026.08.13 | ₩63,201 | ₩63,201 | ₩63,201 | ₩63,201 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩65,743 | ₩65,743 | ₩62,189 | ₩63,034 | -4.12% | 3.6만 |
|---|
| 2026.08.11 | ₩63,369 | ₩64,388 | ₩62,906 | ₩64,388 | +1.61% | 8.3천 |
|---|
| 2026.08.10 | ₩62,182 | ₩63,999 | ₩61,438 | ₩63,530 | +2.17% | 7.7천 |
|---|
| 2026.08.07 | ₩63,974 | ₩63,974 | ₩62,698 | ₩62,906 | -1.67% | 3.8천 |
|---|
| 2026.08.06 | ₩64,140 | ₩66,360 | ₩63,449 | ₩63,617 | -0.82% | 3천 |
|---|
| 2026.08.05 | ₩62,765 | ₩66,789 | ₩62,765 | ₩66,789 | +6.41% | 8.9천 |
|---|
| 2026.08.04 | ₩61,357 | ₩62,631 | ₩60,921 | ₩62,631 | +2.08% | 1.9만 |
|---|
| 2026.08.03 | ₩61,518 | ₩61,558 | ₩60,365 | ₩60,968 | -0.89% | 1.4만 |
|---|
| 2026.07.31 | ₩60,351 | ₩60,351 | ₩60,029 | ₩60,351 | 0.00% | 7.3천 |
|---|
| 2026.07.30 | ₩60,821 | ₩61,257 | ₩60,414 | ₩60,432 | -0.64% | 1.1만 |
|---|
| 2026.07.29 | ₩61,572 | ₩61,793 | ₩60,351 | ₩60,351 | -1.98% | 6.5천 |
|---|
| 2026.07.28 | ₩61,860 | ₩61,860 | ₩60,787 | ₩60,888 | -1.57% | 2.9천 |
|---|
| 2026.07.27 | ₩61,022 | ₩61,022 | ₩60,586 | ₩60,586 | -0.71% | 1.7천 |
|---|
| 2026.07.24 | ₩61,692 | ₩61,692 | ₩61,084 | ₩61,084 | -0.99% | 800 |
|---|
| 2026.07.23 | ₩60,351 | ₩61,290 | ₩60,351 | ₩60,620 | +0.44% | 5.1천 |
|---|
| 2026.07.22 | ₩60,633 | ₩61,076 | ₩60,351 | ₩60,351 | -0.46% | 6.3천 |
|---|
| 2026.07.21 | ₩60,620 | ₩60,620 | ₩60,485 | ₩60,485 | -0.22% | 2.6천 |
|---|
| 2026.07.20 | ₩61,424 | ₩61,424 | ₩60,351 | ₩60,727 | -1.14% | 4.1천 |
|---|
| 2026.07.17 | ₩61,572 | ₩61,572 | ₩60,646 | ₩60,727 | -1.37% | 3.5천 |
|---|
| 2026.07.16 | ₩61,424 | ₩61,612 | ₩60,284 | ₩60,982 | -0.72% | 5.1천 |
|---|
| 2026.07.15 | ₩61,532 | ₩61,679 | ₩60,029 | ₩61,679 | +0.24% | 7.5천 |
|---|
| 2026.07.14 | ₩60,730 | ₩61,625 | ₩60,700 | ₩61,216 | +0.80% | 1.5만 |
|---|
| 2026.07.13 | ₩60,291 | ₩60,514 | ₩59,472 | ₩60,029 | -0.43% | 1.3만 |
|---|
| 2026.07.10 | ₩60,492 | ₩60,633 | ₩60,405 | ₩60,620 | +0.21% | 1.5만 |
|---|
| 2026.07.09 | ₩60,787 | ₩60,787 | ₩60,365 | ₩60,432 | -0.58% | 5.4천 |
|---|
| 2026.07.08 | ₩60,365 | ₩60,552 | ₩60,365 | ₩60,365 | 0.00% | 5.2천 |
|---|
| 2026.07.07 | ₩60,392 | ₩61,357 | ₩60,190 | ₩60,217 | -0.29% | 1만 |
|---|
| 2026.07.06 | ₩61,458 | ₩61,660 | ₩61,250 | ₩61,652 | +0.32% | 4.6천 |
|---|
| 2026.07.02 | ₩61,035 | ₩61,679 | ₩60,888 | ₩60,888 | -0.24% | 6.2천 |
|---|
| 2026.07.01 | ₩61,022 | ₩61,619 | ₩61,022 | ₩61,096 | +0.12% | 7.6천 |
|---|
| 2026.06.30 | ₩60,351 | ₩61,491 | ₩60,311 | ₩60,740 | +0.64% | 4.3천 |
|---|
| 2026.06.29 | ₩60,459 | ₩60,472 | ₩59,345 | ₩59,667 | -1.31% | 3만 |
|---|
| 2026.06.26 | ₩60,687 | ₩61,680 | ₩60,445 | ₩60,445 | -0.40% | 8.2천 |
|---|
| 2026.06.25 | ₩61,759 | ₩62,055 | ₩60,687 | ₩60,687 | -1.74% | 2.2만 |
|---|
| 2026.06.24 | ₩62,564 | ₩62,765 | ₩62,376 | ₩62,376 | -0.30% | 1.2만 |
|---|
| 2026.06.23 | ₩62,095 | ₩62,967 | ₩62,095 | ₩62,967 | +1.40% | 1.1만 |
|---|
| 2026.06.22 | ₩62,363 | ₩63,148 | ₩62,028 | ₩62,148 | -0.34% | 1.2만 |
|---|
| 2026.06.18 | ₩61,692 | ₩62,886 | ₩61,692 | ₩62,832 | +1.85% | 9.8천 |
|---|
| 2026.06.17 | ₩62,028 | ₩62,202 | ₩61,397 | ₩61,692 | -0.54% | 5.4천 |
|---|
| 2026.06.16 | ₩63,704 | ₩63,704 | ₩61,790 | ₩61,790 | -3.00% | 9.8천 |
|---|
| 2026.06.15 | ₩61,532 | ₩63,610 | ₩61,532 | ₩63,610 | +3.38% | 1.8만 |
|---|
| 2026.06.12 | ₩62,202 | ₩63,154 | ₩61,478 | ₩62,001 | -0.32% | 2.2만 |
|---|
| 2026.06.11 | ₩62,363 | ₩62,859 | ₩62,134 | ₩62,229 | -0.22% | 1.7만 |
|---|
| 2026.06.10 | ₩62,739 | ₩63,007 | ₩62,363 | ₩62,363 | -0.60% | 6.4천 |
|---|
| 2026.06.09 | ₩63,252 | ₩63,252 | ₩62,390 | ₩62,631 | -0.98% | 8천 |
|---|
| 2026.06.08 | ₩63,154 | ₩63,154 | ₩62,698 | ₩62,958 | -0.31% | 4.5천 |
|---|
| 2026.06.05 | ₩63,060 | ₩63,134 | ₩62,343 | ₩62,515 | -0.87% | 8.9천 |
|---|
| 2026.06.04 | ₩63,262 | ₩64,576 | ₩63,034 | ₩63,034 | -0.36% | 9.9천 |
|---|
| 2026.06.03 | ₩64,844 | ₩64,898 | ₩63,369 | ₩63,369 | -2.28% | 1.3만 |
|---|
| 2026.06.02 | ₩64,643 | ₩65,045 | ₩64,643 | ₩64,808 | +0.26% | 1.8천 |
|---|
| 2026.06.01 | ₩64,200 | ₩64,687 | ₩64,053 | ₩64,643 | +0.69% | 3.2천 |
|---|
| 2026.05.29 | ₩64,039 | ₩64,509 | ₩63,838 | ₩64,375 | +0.52% | 1.1만 |
|---|
| 2026.05.28 | ₩64,375 | ₩64,375 | ₩63,369 | ₩64,039 | -0.52% | 8.1천 |
|---|
| 2026.05.27 | ₩64,039 | ₩64,281 | ₩63,704 | ₩64,281 | +0.38% | 4.5천 |
|---|
| 2026.05.26 | ₩64,844 | ₩64,844 | ₩64,160 | ₩64,723 | -0.19% | 5.8천 |
|---|
| 2026.05.22 | ₩64,710 | ₩65,045 | ₩64,710 | ₩64,710 | 0.00% | 4.3천 |
|---|
| 2026.05.21 | ₩64,710 | ₩65,032 | ₩64,710 | ₩64,710 | 0.00% | 1.3천 |
|---|
| 2026.05.20 | ₩65,716 | ₩65,716 | ₩63,396 | ₩64,375 | -2.04% | 1.9만 |
|---|
| 2026.05.19 | ₩65,783 | ₩65,837 | ₩64,402 | ₩64,402 | -2.10% | 4.9천 |
|---|
| 2026.05.18 | ₩66,199 | ₩67,862 | ₩65,086 | ₩65,394 | -1.22% | 1.6만 |
|---|
| 2026.05.15 | ₩66,735 | ₩68,130 | ₩66,065 | ₩66,065 | -1.00% | 1.7만 |
|---|
| 2026.05.14 | ₩67,044 | ₩67,044 | ₩66,842 | ₩66,883 | -0.24% | 2.8천 |
|---|
| 2026.05.13 | ₩67,213 | ₩67,213 | ₩67,213 | ₩67,213 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩67,443 | ₩67,593 | ₩67,057 | ₩67,298 | -0.21% | 4.8천 |
|---|
| 2026.05.11 | ₩67,996 | ₩67,996 | ₩67,533 | ₩67,533 | -0.68% | 1천 |
|---|
| 2026.05.08 | ₩68,438 | ₩68,438 | ₩67,661 | ₩67,661 | -1.14% | 7.9천 |
|---|
| 2026.05.07 | ₩68,197 | ₩68,398 | ₩68,197 | ₩68,277 | +0.12% | 1.6천 |
|---|
| 2026.05.06 | ₩69,069 | ₩69,069 | ₩67,057 | ₩68,163 | -1.31% | 2.1천 |
|---|
| 2026.05.05 | ₩68,224 | ₩69,055 | ₩67,728 | ₩68,159 | -0.09% | 4.4천 |
|---|
| 2026.05.04 | ₩67,828 | ₩68,465 | ₩67,828 | ₩68,465 | +0.94% | 2.2천 |
|---|
| 2026.05.01 | ₩68,224 | ₩68,224 | ₩67,694 | ₩67,694 | -0.78% | 900 |
|---|
| 2026.04.30 | ₩68,988 | ₩69,055 | ₩68,230 | ₩69,055 | +0.10% | 6.4천 |
|---|
| 2026.04.29 | ₩67,996 | ₩68,733 | ₩67,459 | ₩68,733 | +1.08% | 7.3천 |
|---|
| 2026.04.28 | ₩66,722 | ₩68,398 | ₩66,722 | ₩68,398 | +2.51% | 9.5천 |
|---|
| 2026.04.27 | ₩66,950 | ₩68,063 | ₩66,936 | ₩67,137 | +0.28% | 1.1만 |
|---|
| 2026.04.24 | ₩67,057 | ₩68,009 | ₩66,956 | ₩67,205 | +0.22% | 6천 |
|---|
| 2026.04.23 | ₩66,722 | ₩67,258 | ₩66,380 | ₩67,057 | +0.50% | 1만 |
|---|
| 2026.04.22 | ₩66,722 | ₩66,722 | ₩66,695 | ₩66,695 | -0.04% | 700 |
|---|
| 2026.04.21 | ₩68,063 | ₩68,063 | ₩66,521 | ₩67,057 | -1.48% | 3.8천 |
|---|
| 2026.04.20 | ₩67,728 | ₩68,009 | ₩67,070 | ₩67,070 | -0.97% | 6.1천 |
|---|
| 2026.04.17 | ₩67,875 | ₩68,063 | ₩67,593 | ₩68,009 | +0.20% | 3.6천 |
|---|
| 2026.04.16 | ₩67,728 | ₩67,929 | ₩67,057 | ₩67,795 | +0.10% | 1만 |
|---|
| 2026.04.15 | ₩69,337 | ₩69,873 | ₩66,293 | ₩67,547 | -2.58% | 2.6만 |
|---|
| 2026.04.14 | ₩74,567 | ₩74,567 | ₩65,783 | ₩69,324 | -7.03% | 6.1만 |
|---|
| 2026.04.13 | ₩70,852 | ₩75,828 | ₩70,410 | ₩75,077 | +5.96% | 2.8만 |
|---|
| 2026.04.10 | ₩71,704 | ₩71,704 | ₩69,538 | ₩70,531 | -1.64% | 7.2천 |
|---|
| 2026.04.09 | ₩70,946 | ₩71,724 | ₩70,316 | ₩70,316 | -0.89% | 5.9만 |
|---|
| 2026.04.08 | ₩70,075 | ₩73,308 | ₩70,075 | ₩71,751 | +2.39% | 2.4만 |
|---|
| 2026.04.07 | ₩73,776 | ₩74,621 | ₩72,046 | ₩72,046 | -2.35% | 3.2만 |
|---|
| 2026.04.06 | ₩75,623 | ₩77,652 | ₩75,623 | ₩75,935 | +0.41% | 1.6만 |
|---|
| 2026.04.02 | ₩73,763 | ₩75,191 | ₩72,422 | ₩75,104 | +1.82% | 4.3만 |
|---|
| 2026.04.01 | ₩70,383 | ₩73,615 | ₩70,383 | ₩73,360 | +4.23% | 1.8만 |
|---|
| 2026.03.31 | ₩69,256 | ₩71,349 | ₩69,256 | ₩71,349 | +3.02% | 1만 |
|---|
| 2026.03.30 | ₩69,565 | ₩70,276 | ₩68,412 | ₩69,243 | -0.46% | 2.7만 |
|---|
| 2026.03.27 | ₩71,349 | ₩71,939 | ₩69,377 | ₩69,753 | -2.24% | 3.1만 |
|---|
| 2026.03.26 | ₩69,940 | ₩71,107 | ₩69,134 | ₩71,107 | +1.67% | 9.8천 |
|---|
| 2026.03.25 | ₩70,061 | ₩70,678 | ₩68,606 | ₩69,592 | -0.67% | 1.3만 |
|---|
| 2026.03.24 | ₩69,270 | ₩70,551 | ₩69,270 | ₩70,477 | +1.74% | 1.4만 |
|---|
| 2026.03.23 | ₩69,699 | ₩70,075 | ₩68,660 | ₩69,739 | +0.06% | 1.8만 |
|---|
| 2026.03.20 | ₩71,362 | ₩72,247 | ₩68,452 | ₩69,216 | -3.01% | 1.8만 |
|---|
| 2026.03.19 | ₩76,331 | ₩76,914 | ₩71,375 | ₩71,764 | -5.98% | 3.1만 |
|---|
| 2026.03.18 | ₩72,287 | ₩76,572 | ₩72,287 | ₩76,405 | +5.70% | 1.5만 |
|---|
| 2026.03.17 | ₩73,508 | ₩75,372 | ₩73,427 | ₩74,138 | +0.86% | 2.5만 |
|---|
| 2026.03.16 | ₩71,885 | ₩76,264 | ₩71,483 | ₩74,795 | +4.05% | 3.5만 |
|---|
| 2026.03.13 | ₩69,847 | ₩71,335 | ₩69,773 | ₩71,335 | +2.13% | 2.1만 |
|---|
| 2026.03.12 | ₩70,410 | ₩70,410 | ₩69,297 | ₩69,906 | -0.72% | 2.6만 |
|---|
| 2026.03.11 | ₩70,502 | ₩71,080 | ₩69,629 | ₩70,785 | +0.40% | 1.8만 |
|---|
| 2026.03.10 | ₩68,733 | ₩70,142 | ₩68,398 | ₩69,954 | +1.78% | 1.9만 |
|---|
| 2026.03.09 | ₩69,028 | ₩69,263 | ₩67,057 | ₩69,082 | +0.08% | 2.1만 |
|---|
| 2026.03.06 | ₩69,136 | ₩69,471 | ₩67,526 | ₩68,626 | -0.74% | 1.4만 |
|---|
| 2026.03.05 | ₩68,720 | ₩69,404 | ₩68,177 | ₩69,149 | +0.62% | 1.7만 |
|---|
| 2026.03.04 | ₩68,452 | ₩69,739 | ₩68,130 | ₩68,948 | +0.72% | 2.5만 |
|---|
| 2026.03.03 | ₩67,057 | ₩68,613 | ₩66,453 | ₩68,613 | +2.32% | 1만 |
|---|
| 2026.03.02 | ₩66,346 | ₩67,298 | ₩66,306 | ₩67,191 | +1.27% | 6.2천 |
|---|
| 2026.02.27 | ₩66,252 | ₩66,909 | ₩66,051 | ₩66,891 | +0.96% | 1.3만 |
|---|
| 2026.02.26 | ₩66,521 | ₩66,789 | ₩65,729 | ₩66,735 | +0.32% | 1.9만 |
|---|
| 2026.02.25 | ₩65,112 | ₩66,386 | ₩65,045 | ₩66,386 | +1.96% | 1.8만 |
|---|
| 2026.02.24 | ₩66,588 | ₩66,588 | ₩65,072 | ₩65,273 | -1.97% | 1.2만 |
|---|
| 2026.02.23 | ₩66,386 | ₩66,889 | ₩66,065 | ₩66,386 | 0.00% | 2.4만 |
|---|
| 2026.02.20 | ₩67,526 | ₩67,526 | ₩66,097 | ₩66,097 | -2.12% | 7천 |
|---|
| 2026.02.19 | ₩67,627 | ₩67,808 | ₩67,526 | ₩67,526 | -0.15% | 1.6천 |
|---|
| 2026.02.18 | ₩67,980 | ₩68,225 | ₩67,728 | ₩67,773 | -0.30% | 7천 |
|---|
| 2026.02.17 | ₩67,907 | ₩68,385 | ₩67,593 | ₩68,251 | +0.51% | 5천 |
|---|
| 2026.02.13 | ₩67,137 | ₩68,452 | ₩67,111 | ₩67,325 | +0.28% | 3.5천 |
|---|
| 2026.02.12 | ₩67,627 | ₩67,627 | ₩67,137 | ₩67,567 | -0.09% | 5천 |
|---|
| 2026.02.11 | ₩67,097 | ₩67,929 | ₩67,097 | ₩67,427 | +0.49% | 8.8천 |
|---|
| 2026.02.10 | ₩66,990 | ₩67,473 | ₩66,990 | ₩67,124 | +0.20% | 2.4천 |
|---|
| 2026.02.09 | ₩67,728 | ₩67,929 | ₩66,883 | ₩66,883 | -1.25% | 8.6천 |
|---|
| 2026.02.06 | ₩67,298 | ₩69,149 | ₩67,298 | ₩67,298 | 0.00% | 5.8천 |
|---|
| 2026.02.05 | ₩67,057 | ₩67,526 | ₩67,057 | ₩67,298 | +0.36% | 8.8천 |
|---|
| 2026.02.04 | ₩70,463 | ₩70,678 | ₩66,490 | ₩67,057 | -4.83% | 4.1만 |
|---|
| 2026.02.03 | ₩71,080 | ₩71,080 | ₩70,745 | ₩70,745 | -0.47% | 7천 |
|---|
| 2026.02.02 | ₩70,933 | ₩71,080 | ₩70,933 | ₩71,080 | +0.21% | 2.6천 |
|---|
| 2026.01.30 | ₩70,685 | ₩70,989 | ₩70,477 | ₩70,989 | +0.43% | 5.1천 |
|---|
| 2026.01.29 | ₩70,209 | ₩70,209 | ₩69,900 | ₩70,142 | -0.10% | 9.5천 |
|---|
| 2026.01.28 | ₩70,289 | ₩70,289 | ₩69,900 | ₩69,900 | -0.55% | 4.1천 |
|---|
| 2026.01.27 | ₩70,423 | ₩70,517 | ₩70,370 | ₩70,370 | -0.08% | 4.8천 |
|---|
| 2026.01.26 | ₩71,174 | ₩71,174 | ₩70,423 | ₩70,423 | -1.06% | 1.6천 |
|---|
| 2026.01.23 | ₩71,094 | ₩71,349 | ₩70,088 | ₩70,142 | -1.34% | 6.6천 |
|---|
| 2026.01.22 | ₩71,080 | ₩71,979 | ₩71,060 | ₩71,060 | -0.03% | 7.2천 |
|---|
| 2026.01.21 | ₩70,142 | ₩71,479 | ₩70,088 | ₩70,997 | +1.22% | 1.3만 |
|---|
| 2026.01.20 | ₩71,715 | ₩71,715 | ₩70,142 | ₩70,745 | -1.35% | 1.3만 |
|---|
| 2026.01.16 | ₩71,542 | ₩72,757 | ₩71,349 | ₩72,757 | +1.70% | 6.2천 |
|---|
| 2026.01.15 | ₩70,209 | ₩72,328 | ₩70,108 | ₩71,738 | +2.18% | 1.4만 |
|---|
| 2026.01.14 | ₩70,738 | ₩71,013 | ₩69,766 | ₩70,209 | -0.75% | 8.7천 |
|---|
| 2026.01.13 | ₩71,764 | ₩71,791 | ₩70,423 | ₩70,423 | -1.87% | 9.5천 |
|---|
| 2026.01.12 | ₩73,360 | ₩73,360 | ₩71,831 | ₩72,448 | -1.24% | 4.3만 |
|---|
| 2026.01.09 | ₩73,307 | ₩73,307 | ₩72,770 | ₩73,307 | 0.00% | 3.6천 |
|---|
| 2026.01.08 | ₩74,567 | ₩74,567 | ₩72,947 | ₩73,253 | -1.76% | 1.9만 |
|---|
| 2026.01.07 | ₩73,119 | ₩73,535 | ₩73,092 | ₩73,132 | +0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩73,025 | ₩75,379 | ₩72,489 | ₩73,226 | +0.28% | 2만 |
|---|
| 2026.01.05 | ₩74,500 | ₩75,982 | ₩67,057 | ₩73,307 | -1.60% | 2.6만 |
|---|
| 2026.01.02 | ₩83,151 | ₩83,151 | ₩75,318 | ₩75,318 | -9.42% | 10.9만 |
|---|
| 2025.12.31 | ₩87,174 | ₩88,931 | ₩85,833 | ₩87,214 | +0.05% | 6.2만 |
|---|
| 2025.12.30 | ₩83,808 | ₩87,483 | ₩83,741 | ₩87,483 | +4.38% | 4.2만 |
|---|
| 2025.12.29 | ₩86,504 | ₩86,504 | ₩81,595 | ₩83,191 | -3.83% | 2.4만 |
|---|
| 2025.12.26 | ₩86,906 | ₩87,509 | ₩85,900 | ₩86,477 | -0.49% | 1.5만 |
|---|
| 2025.12.24 | ₩87,174 | ₩88,368 | ₩86,638 | ₩86,906 | -0.31% | 1.3만 |
|---|
| 2025.12.23 | ₩86,517 | ₩87,751 | ₩85,511 | ₩87,120 | +0.70% | 3만 |
|---|
| 2025.12.22 | ₩85,967 | ₩87,523 | ₩85,015 | ₩87,497 | +1.78% | 9.1천 |
|---|
| 2025.12.19 | ₩89,521 | ₩89,870 | ₩86,517 | ₩86,571 | -3.30% | 1.6만 |
|---|
| 2025.12.18 | ₩89,856 | ₩90,192 | ₩89,172 | ₩89,977 | +0.13% | 2.6만 |
|---|
| 2025.12.17 | ₩89,186 | ₩92,539 | ₩88,220 | ₩88,515 | -0.75% | 2.6만 |
|---|
| 2025.12.16 | ₩85,122 | ₩89,843 | ₩85,122 | ₩88,180 | +3.59% | 2.1만 |
|---|
| 2025.12.15 | ₩85,833 | ₩87,118 | ₩85,712 | ₩86,369 | +0.63% | 2.5만 |
|---|
| 2025.12.12 | ₩85,484 | ₩85,833 | ₩84,653 | ₩85,055 | -0.50% | 2.1만 |
|---|
| 2025.12.11 | ₩84,894 | ₩85,833 | ₩84,492 | ₩85,451 | +0.66% | 1.4만 |
|---|
| 2025.12.10 | ₩83,955 | ₩84,492 | ₩83,151 | ₩84,492 | +0.64% | 1만 |
|---|
| 2025.12.09 | ₩80,804 | ₩82,480 | ₩80,804 | ₩81,374 | +0.71% | 6.1천 |
|---|
| 2025.12.08 | ₩78,457 | ₩79,798 | ₩78,415 | ₩79,798 | +1.71% | 6.1만 |
|---|
| 2025.12.05 | ₩78,457 | ₩78,457 | ₩77,840 | ₩78,256 | -0.26% | 3.3만 |
|---|
| 2025.12.04 | ₩78,457 | ₩78,457 | ₩78,175 | ₩78,430 | -0.03% | 2.4만 |
|---|
| 2025.12.03 | ₩78,457 | ₩78,457 | ₩77,793 | ₩78,148 | -0.39% | 5.8천 |
|---|
| 2025.12.02 | ₩78,457 | ₩78,457 | ₩78,289 | ₩78,457 | 0.00% | 6.4천 |
|---|
| 2025.12.01 | ₩78,457 | ₩78,457 | ₩78,121 | ₩78,457 | 0.00% | 1.5만 |
|---|
| 2025.11.28 | ₩78,135 | ₩78,457 | ₩77,464 | ₩78,457 | +0.41% | 1.2만 |
|---|
| 2025.11.26 | ₩79,154 | ₩79,154 | ₩78,135 | ₩78,135 | -1.29% | 1.8만 |
|---|
| 2025.11.25 | ₩79,221 | ₩79,811 | ₩79,154 | ₩79,154 | -0.08% | 1.2만 |
|---|
| 2025.11.24 | ₩79,811 | ₩79,811 | ₩79,194 | ₩79,194 | -0.77% | 4.7천 |
|---|
| 2025.11.21 | ₩80,482 | ₩82,815 | ₩79,999 | ₩81,810 | +1.65% | 5.6천 |
|---|
| 2025.11.20 | ₩80,670 | ₩81,139 | ₩80,509 | ₩80,509 | -0.20% | 1.4천 |
|---|
| 2025.11.19 | ₩81,810 | ₩83,620 | ₩81,810 | ₩81,890 | +0.10% | 1.3천 |
|---|
| 2025.11.18 | ₩81,796 | ₩81,796 | ₩79,355 | ₩79,811 | -2.43% | 5.3천 |
|---|
| 2025.11.17 | ₩85,028 | ₩85,028 | ₩85,028 | ₩85,028 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩81,179 | ₩82,346 | ₩81,179 | ₩81,454 | +0.34% | 3천 |
|---|
| 2025.11.13 | ₩81,836 | ₩83,218 | ₩79,355 | ₩81,810 | -0.03% | 1.2만 |
|---|
| 2025.11.12 | ₩79,972 | ₩83,808 | ₩79,972 | ₩83,808 | +4.80% | 9.6천 |
|---|
| 2025.11.11 | ₩82,480 | ₩84,317 | ₩82,480 | ₩83,486 | +1.22% | 2.4천 |
|---|
| 2025.11.10 | ₩85,162 | ₩85,162 | ₩83,151 | ₩83,151 | -2.36% | 4.5천 |
|---|
| 2025.11.07 | ₩84,492 | ₩84,606 | ₩83,258 | ₩84,492 | 0.00% | 6.2천 |
|---|
| 2025.11.06 | ₩86,611 | ₩87,000 | ₩84,492 | ₩84,492 | -2.45% | 8.7천 |
|---|
| 2025.11.05 | ₩89,186 | ₩89,488 | ₩87,174 | ₩87,509 | -1.88% | 5.8천 |
|---|
| 2025.11.04 | ₩89,079 | ₩89,610 | ₩88,596 | ₩88,663 | -0.47% | 2천 |
|---|
| 2025.11.03 | ₩88,683 | ₩91,198 | ₩88,515 | ₩91,184 | +2.82% | 3.3천 |
|---|
| 2025.10.31 | ₩87,509 | ₩90,776 | ₩87,188 | ₩88,817 | +1.49% | 1.4만 |
|---|
| 2025.10.30 | ₩87,174 | ₩88,046 | ₩87,174 | ₩88,046 | +1.00% | 5.9천 |
|---|
| 2025.10.29 | ₩86,125 | ₩87,174 | ₩86,125 | ₩87,174 | +1.22% | 6.2천 |
|---|
| 2025.10.28 | ₩84,626 | ₩84,626 | ₩84,626 | ₩84,626 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩85,498 | ₩85,833 | ₩84,662 | ₩85,833 | +0.39% | 5.1천 |
|---|
| 2025.10.24 | ₩84,157 | ₩85,229 | ₩84,157 | ₩85,229 | +1.27% | 9.6천 |
|---|
| 2025.10.23 | ₩83,942 | ₩83,942 | ₩83,942 | ₩83,942 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩83,875 | ₩83,942 | ₩82,105 | ₩83,942 | +0.08% | 1.2천 |
|---|
| 2025.10.21 | ₩86,168 | ₩86,289 | ₩84,492 | ₩84,492 | -1.95% | 6.3천 |
|---|
| 2025.10.20 | ₩85,833 | ₩86,168 | ₩85,833 | ₩86,168 | +0.39% | 3.5천 |
|---|
| 2025.10.17 | ₩84,492 | ₩85,685 | ₩84,492 | ₩85,036 | +0.64% | 4.2천 |
|---|
| 2025.10.16 | ₩86,034 | ₩86,034 | ₩85,095 | ₩85,699 | -0.39% | 4.4천 |
|---|
| 2025.10.15 | ₩86,221 | ₩86,221 | ₩86,221 | ₩86,221 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩86,221 | ₩86,221 | ₩86,221 | ₩86,221 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩86,168 | ₩86,168 | ₩86,168 | ₩86,168 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩86,369 | ₩86,416 | ₩85,900 | ₩85,900 | -0.54% | 1.5천 |
|---|