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 | ₩54,521 | ₩54,521 | ₩48,296 | ₩49,731 | -8.78% | 8.7만 |
| 2026.10.08 | ₩54,333 | ₩54,742 | ₩53,005 | ₩53,863 | -0.86% | 3.8만 |
| 2026.10.07 | ₩54,775 | ₩55,097 | ₩53,997 | ₩54,266 | -0.93% | 3.6만 |
| 2026.10.06 | ₩55,601 | ₩55,601 | ₩54,722 | ₩54,977 | -1.12% | 8.8천 |
| 2026.10.05 | ₩54,816 | ₩55,399 | ₩53,903 | ₩55,305 | +0.89% | 1.6만 |
| 2026.10.02 | ₩55,554 | ₩56,211 | ₩54,869 | ₩54,869 | -1.23% | 1.1만 |
| 2026.10.01 | ₩55,030 | ₩55,876 | ₩54,682 | ₩55,567 | +0.98% | 2.2만 |
| 2026.09.30 | ₩55,057 | ₩56,553 | ₩55,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,030 |
| -0.05% |
| 2.6만 |
| 2026.09.29 | ₩56,050 | ₩56,835 | ₩54,936 | ₩55,701 | -0.62% | 4.7만 |
|---|
| 2026.09.28 | ₩59,404 | ₩59,686 | ₩56,037 | ₩56,345 | -5.15% | 5만 |
|---|
| 2026.09.25 | ₩59,525 | ₩59,618 | ₩58,773 | ₩58,773 | -1.26% | 2.5만 |
|---|
| 2026.09.24 | ₩60,511 | ₩60,511 | ₩59,042 | ₩59,042 | -2.43% | 1.3만 |
|---|
| 2026.09.23 | ₩59,498 | ₩60,061 | ₩59,028 | ₩59,431 | -0.11% | 1.4만 |
|---|
| 2026.09.22 | ₩62,342 | ₩62,342 | ₩57,137 | ₩59,645 | -4.33% | 2.9만 |
|---|
| 2026.09.21 | ₩61,269 | ₩61,269 | ₩59,927 | ₩59,927 | -2.19% | 1.8만 |
|---|
| 2026.09.18 | ₩62,811 | ₩62,811 | ₩61,041 | ₩61,041 | -2.82% | 3.2만 |
|---|
| 2026.09.17 | ₩63,187 | ₩63,375 | ₩62,811 | ₩62,811 | -0.59% | 6천 |
|---|
| 2026.09.16 | ₩63,583 | ₩63,777 | ₩62,717 | ₩62,717 | -1.36% | 6.1천 |
|---|
| 2026.09.15 | ₩64,394 | ₩64,394 | ₩63,516 | ₩63,657 | -1.15% | 9천 |
|---|
| 2026.09.14 | ₩63,859 | ₩64,321 | ₩63,724 | ₩63,858 | -0.00% | 9.2천 |
|---|
| 2026.09.11 | ₩64,300 | ₩64,365 | ₩63,737 | ₩63,757 | -0.84% | 1.2만 |
|---|
| 2026.09.10 | ₩64,529 | ₩64,529 | ₩64,153 | ₩64,294 | -0.36% | 5.2천 |
|---|
| 2026.09.09 | ₩64,408 | ₩64,529 | ₩64,153 | ₩64,153 | -0.40% | 7.7천 |
|---|
| 2026.09.08 | ₩64,421 | ₩64,596 | ₩64,421 | ₩64,596 | +0.27% | 1.9천 |
|---|
| 2026.09.04 | ₩64,542 | ₩64,663 | ₩64,542 | ₩64,636 | +0.15% | 2.9천 |
|---|
| 2026.09.03 | ₩64,663 | ₩64,938 | ₩64,663 | ₩64,663 | 0.00% | 6.6천 |
|---|
| 2026.09.02 | ₩64,121 | ₩64,663 | ₩64,099 | ₩64,421 | +0.47% | 1.7만 |
|---|
| 2026.09.01 | ₩64,327 | ₩64,495 | ₩64,153 | ₩64,495 | +0.26% | 1.3만 |
|---|
| 2026.08.31 | ₩64,327 | ₩64,649 | ₩64,327 | ₩64,625 | +0.46% | 8.2천 |
|---|
| 2026.08.28 | ₩64,394 | ₩64,609 | ₩64,207 | ₩64,207 | -0.29% | 7.9천 |
|---|
| 2026.08.27 | ₩64,944 | ₩64,944 | ₩64,072 | ₩64,072 | -1.34% | 9.8천 |
|---|
| 2026.08.26 | ₩64,797 | ₩64,864 | ₩64,763 | ₩64,817 | +0.03% | 5.6천 |
|---|
| 2026.08.25 | ₩64,394 | ₩64,864 | ₩64,394 | ₩64,783 | +0.60% | 7.5천 |
|---|
| 2026.08.24 | ₩64,461 | ₩64,461 | ₩64,394 | ₩64,421 | -0.06% | 1.8천 |
|---|
| 2026.08.21 | ₩64,394 | ₩64,703 | ₩64,233 | ₩64,394 | 0.00% | 5.5천 |
|---|
| 2026.08.20 | ₩64,421 | ₩64,421 | ₩64,421 | ₩64,421 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩64,931 | ₩65,454 | ₩64,421 | ₩64,421 | -0.79% | 6.7천 |
|---|
| 2026.08.18 | ₩63,428 | ₩65,052 | ₩63,428 | ₩65,052 | +2.56% | 1.2만 |
|---|
| 2026.08.17 | ₩63,859 | ₩63,891 | ₩63,422 | ₩63,757 | -0.16% | 3.1천 |
|---|
| 2026.08.14 | ₩63,254 | ₩63,791 | ₩63,019 | ₩63,402 | +0.23% | 7.9천 |
|---|
| 2026.08.13 | ₩63,221 | ₩63,221 | ₩63,221 | ₩63,221 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩65,763 | ₩65,763 | ₩62,208 | ₩63,053 | -4.12% | 3.6만 |
|---|
| 2026.08.11 | ₩63,388 | ₩64,408 | ₩62,925 | ₩64,408 | +1.61% | 8.3천 |
|---|
| 2026.08.10 | ₩62,201 | ₩64,019 | ₩61,456 | ₩63,549 | +2.17% | 7.7천 |
|---|
| 2026.08.07 | ₩63,993 | ₩63,993 | ₩62,717 | ₩62,925 | -1.67% | 3.8천 |
|---|
| 2026.08.06 | ₩64,160 | ₩66,380 | ₩63,469 | ₩63,636 | -0.82% | 3천 |
|---|
| 2026.08.05 | ₩62,785 | ₩66,809 | ₩62,785 | ₩66,809 | +6.41% | 8.9천 |
|---|
| 2026.08.04 | ₩61,376 | ₩62,650 | ₩60,940 | ₩62,650 | +2.08% | 1.9만 |
|---|
| 2026.08.03 | ₩61,537 | ₩61,577 | ₩60,383 | ₩60,987 | -0.89% | 1.4만 |
|---|
| 2026.07.31 | ₩60,370 | ₩60,370 | ₩60,048 | ₩60,370 | 0.00% | 7.3천 |
|---|
| 2026.07.30 | ₩60,839 | ₩61,275 | ₩60,433 | ₩60,450 | -0.64% | 1.1만 |
|---|
| 2026.07.29 | ₩61,591 | ₩61,812 | ₩60,370 | ₩60,370 | -1.98% | 6.5천 |
|---|
| 2026.07.28 | ₩61,879 | ₩61,879 | ₩60,806 | ₩60,906 | -1.57% | 2.9천 |
|---|
| 2026.07.27 | ₩61,041 | ₩61,041 | ₩60,605 | ₩60,605 | -0.71% | 1.7천 |
|---|
| 2026.07.24 | ₩61,711 | ₩61,711 | ₩61,102 | ₩61,102 | -0.99% | 800 |
|---|
| 2026.07.23 | ₩60,370 | ₩61,309 | ₩60,370 | ₩60,638 | +0.44% | 5.1천 |
|---|
| 2026.07.22 | ₩60,651 | ₩61,094 | ₩60,370 | ₩60,370 | -0.46% | 6.3천 |
|---|
| 2026.07.21 | ₩60,638 | ₩60,638 | ₩60,504 | ₩60,504 | -0.22% | 2.6천 |
|---|
| 2026.07.20 | ₩61,443 | ₩61,443 | ₩60,370 | ₩60,745 | -1.14% | 4.1천 |
|---|
| 2026.07.17 | ₩61,591 | ₩61,591 | ₩60,665 | ₩60,745 | -1.37% | 3.5천 |
|---|
| 2026.07.16 | ₩61,443 | ₩61,631 | ₩60,303 | ₩61,000 | -0.72% | 5.1천 |
|---|
| 2026.07.15 | ₩61,550 | ₩61,698 | ₩60,048 | ₩61,698 | +0.24% | 7.5천 |
|---|
| 2026.07.14 | ₩60,748 | ₩61,644 | ₩60,719 | ₩61,235 | +0.80% | 1.5만 |
|---|
| 2026.07.13 | ₩60,309 | ₩60,532 | ₩59,490 | ₩60,048 | -0.43% | 1.3만 |
|---|
| 2026.07.10 | ₩60,511 | ₩60,651 | ₩60,423 | ₩60,638 | +0.21% | 1.5만 |
|---|
| 2026.07.09 | ₩60,806 | ₩60,806 | ₩60,383 | ₩60,450 | -0.58% | 5.4천 |
|---|
| 2026.07.08 | ₩60,383 | ₩60,571 | ₩60,383 | ₩60,383 | 0.00% | 5.2천 |
|---|
| 2026.07.07 | ₩60,410 | ₩61,376 | ₩60,209 | ₩60,236 | -0.29% | 1만 |
|---|
| 2026.07.06 | ₩61,477 | ₩61,679 | ₩61,269 | ₩61,671 | +0.32% | 4.6천 |
|---|
| 2026.07.02 | ₩61,054 | ₩61,698 | ₩60,906 | ₩60,906 | -0.24% | 6.2천 |
|---|
| 2026.07.01 | ₩61,041 | ₩61,638 | ₩61,041 | ₩61,114 | +0.12% | 7.6천 |
|---|
| 2026.06.30 | ₩60,370 | ₩61,510 | ₩60,330 | ₩60,759 | +0.64% | 4.3천 |
|---|
| 2026.06.29 | ₩60,477 | ₩60,490 | ₩59,364 | ₩59,686 | -1.31% | 3만 |
|---|
| 2026.06.26 | ₩60,705 | ₩61,699 | ₩60,464 | ₩60,464 | -0.40% | 8.2천 |
|---|
| 2026.06.25 | ₩61,778 | ₩62,074 | ₩60,705 | ₩60,705 | -1.74% | 2.2만 |
|---|
| 2026.06.24 | ₩62,583 | ₩62,785 | ₩62,395 | ₩62,395 | -0.30% | 1.2만 |
|---|
| 2026.06.23 | ₩62,114 | ₩62,986 | ₩62,114 | ₩62,986 | +1.40% | 1.1만 |
|---|
| 2026.06.22 | ₩62,382 | ₩63,167 | ₩62,047 | ₩62,167 | -0.34% | 1.2만 |
|---|
| 2026.06.18 | ₩61,711 | ₩62,905 | ₩61,711 | ₩62,852 | +1.85% | 9.8천 |
|---|
| 2026.06.17 | ₩62,047 | ₩62,221 | ₩61,416 | ₩61,711 | -0.54% | 5.4천 |
|---|
| 2026.06.16 | ₩63,724 | ₩63,724 | ₩61,809 | ₩61,809 | -3.00% | 9.8천 |
|---|
| 2026.06.15 | ₩61,550 | ₩63,630 | ₩61,550 | ₩63,630 | +3.38% | 1.8만 |
|---|
| 2026.06.12 | ₩62,221 | ₩63,174 | ₩61,497 | ₩62,020 | -0.32% | 2.2만 |
|---|
| 2026.06.11 | ₩62,382 | ₩62,878 | ₩62,153 | ₩62,248 | -0.22% | 1.7만 |
|---|
| 2026.06.10 | ₩62,758 | ₩63,026 | ₩62,382 | ₩62,382 | -0.60% | 6.4천 |
|---|
| 2026.06.09 | ₩63,272 | ₩63,272 | ₩62,409 | ₩62,650 | -0.98% | 8천 |
|---|
| 2026.06.08 | ₩63,174 | ₩63,174 | ₩62,717 | ₩62,978 | -0.31% | 4.5천 |
|---|
| 2026.06.05 | ₩63,080 | ₩63,153 | ₩62,362 | ₩62,534 | -0.87% | 8.9천 |
|---|
| 2026.06.04 | ₩63,281 | ₩64,596 | ₩63,053 | ₩63,053 | -0.36% | 9.9천 |
|---|
| 2026.06.03 | ₩64,864 | ₩64,918 | ₩63,388 | ₩63,388 | -2.28% | 1.3만 |
|---|
| 2026.06.02 | ₩64,663 | ₩65,065 | ₩64,663 | ₩64,828 | +0.26% | 1.8천 |
|---|
| 2026.06.01 | ₩64,220 | ₩64,707 | ₩64,072 | ₩64,663 | +0.69% | 3.2천 |
|---|
| 2026.05.29 | ₩64,059 | ₩64,529 | ₩63,858 | ₩64,394 | +0.52% | 1.1만 |
|---|
| 2026.05.28 | ₩64,394 | ₩64,394 | ₩63,388 | ₩64,059 | -0.52% | 8.1천 |
|---|
| 2026.05.27 | ₩64,059 | ₩64,300 | ₩63,724 | ₩64,300 | +0.38% | 4.5천 |
|---|
| 2026.05.26 | ₩64,864 | ₩64,864 | ₩64,180 | ₩64,743 | -0.19% | 5.8천 |
|---|
| 2026.05.22 | ₩64,730 | ₩65,065 | ₩64,730 | ₩64,730 | 0.00% | 4.3천 |
|---|
| 2026.05.21 | ₩64,730 | ₩65,052 | ₩64,730 | ₩64,730 | 0.00% | 1.3천 |
|---|
| 2026.05.20 | ₩65,736 | ₩65,736 | ₩63,415 | ₩64,394 | -2.04% | 1.9만 |
|---|
| 2026.05.19 | ₩65,803 | ₩65,857 | ₩64,421 | ₩64,421 | -2.10% | 4.9천 |
|---|
| 2026.05.18 | ₩66,219 | ₩67,882 | ₩65,105 | ₩65,414 | -1.22% | 1.6만 |
|---|
| 2026.05.15 | ₩66,756 | ₩68,151 | ₩66,085 | ₩66,085 | -1.00% | 1.7만 |
|---|
| 2026.05.14 | ₩67,064 | ₩67,064 | ₩66,863 | ₩66,903 | -0.24% | 2.8천 |
|---|
| 2026.05.13 | ₩67,233 | ₩67,233 | ₩67,233 | ₩67,233 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩67,464 | ₩67,614 | ₩67,078 | ₩67,319 | -0.21% | 4.8천 |
|---|
| 2026.05.11 | ₩68,017 | ₩68,017 | ₩67,554 | ₩67,554 | -0.68% | 1천 |
|---|
| 2026.05.08 | ₩68,459 | ₩68,459 | ₩67,681 | ₩67,681 | -1.14% | 7.9천 |
|---|
| 2026.05.07 | ₩68,218 | ₩68,419 | ₩68,218 | ₩68,298 | +0.12% | 1.6천 |
|---|
| 2026.05.06 | ₩69,090 | ₩69,090 | ₩67,078 | ₩68,184 | -1.31% | 2.1천 |
|---|
| 2026.05.05 | ₩68,245 | ₩69,076 | ₩67,748 | ₩68,180 | -0.09% | 4.4천 |
|---|
| 2026.05.04 | ₩67,849 | ₩68,486 | ₩67,849 | ₩68,486 | +0.94% | 2.2천 |
|---|
| 2026.05.01 | ₩68,245 | ₩68,245 | ₩67,715 | ₩67,715 | -0.78% | 900 |
|---|
| 2026.04.30 | ₩69,009 | ₩69,076 | ₩68,251 | ₩69,076 | +0.10% | 6.4천 |
|---|
| 2026.04.29 | ₩68,017 | ₩68,754 | ₩67,480 | ₩68,754 | +1.08% | 7.3천 |
|---|
| 2026.04.28 | ₩66,742 | ₩68,419 | ₩66,742 | ₩68,419 | +2.51% | 9.5천 |
|---|
| 2026.04.27 | ₩66,970 | ₩68,084 | ₩66,957 | ₩67,158 | +0.28% | 1.1만 |
|---|
| 2026.04.24 | ₩67,078 | ₩68,030 | ₩66,977 | ₩67,225 | +0.22% | 6천 |
|---|
| 2026.04.23 | ₩66,742 | ₩67,279 | ₩66,400 | ₩67,078 | +0.50% | 1만 |
|---|
| 2026.04.22 | ₩66,742 | ₩66,742 | ₩66,715 | ₩66,715 | -0.04% | 700 |
|---|
| 2026.04.21 | ₩68,084 | ₩68,084 | ₩66,541 | ₩67,078 | -1.48% | 3.8천 |
|---|
| 2026.04.20 | ₩67,748 | ₩68,030 | ₩67,091 | ₩67,091 | -0.97% | 6.1천 |
|---|
| 2026.04.17 | ₩67,896 | ₩68,084 | ₩67,614 | ₩68,030 | +0.20% | 3.6천 |
|---|
| 2026.04.16 | ₩67,748 | ₩67,950 | ₩67,078 | ₩67,815 | +0.10% | 1만 |
|---|
| 2026.04.15 | ₩69,358 | ₩69,895 | ₩66,313 | ₩67,567 | -2.58% | 2.6만 |
|---|
| 2026.04.14 | ₩74,590 | ₩74,590 | ₩65,803 | ₩69,345 | -7.03% | 6.1만 |
|---|
| 2026.04.13 | ₩70,874 | ₩75,851 | ₩70,431 | ₩75,100 | +5.96% | 2.8만 |
|---|
| 2026.04.10 | ₩71,726 | ₩71,726 | ₩69,559 | ₩70,552 | -1.64% | 7.2천 |
|---|
| 2026.04.09 | ₩70,968 | ₩71,746 | ₩70,337 | ₩70,337 | -0.89% | 5.9만 |
|---|
| 2026.04.08 | ₩70,096 | ₩73,330 | ₩70,096 | ₩71,773 | +2.39% | 2.4만 |
|---|
| 2026.04.07 | ₩73,799 | ₩74,644 | ₩72,068 | ₩72,068 | -2.35% | 3.2만 |
|---|
| 2026.04.06 | ₩75,646 | ₩77,676 | ₩75,646 | ₩75,959 | +0.41% | 1.6만 |
|---|
| 2026.04.02 | ₩73,785 | ₩75,214 | ₩72,444 | ₩75,127 | +1.82% | 4.3만 |
|---|
| 2026.04.01 | ₩70,405 | ₩73,638 | ₩70,405 | ₩73,383 | +4.23% | 1.8만 |
|---|
| 2026.03.31 | ₩69,278 | ₩71,370 | ₩69,278 | ₩71,370 | +3.02% | 1만 |
|---|
| 2026.03.30 | ₩69,586 | ₩70,297 | ₩68,432 | ₩69,264 | -0.46% | 2.7만 |
|---|
| 2026.03.27 | ₩71,370 | ₩71,961 | ₩69,398 | ₩69,774 | -2.24% | 3.1만 |
|---|
| 2026.03.26 | ₩69,962 | ₩71,129 | ₩69,156 | ₩71,129 | +1.67% | 9.8천 |
|---|
| 2026.03.25 | ₩70,083 | ₩70,700 | ₩68,627 | ₩69,613 | -0.67% | 1.3만 |
|---|
| 2026.03.24 | ₩69,291 | ₩70,572 | ₩69,291 | ₩70,498 | +1.74% | 1.4만 |
|---|
| 2026.03.23 | ₩69,720 | ₩70,096 | ₩68,681 | ₩69,761 | +0.06% | 1.8만 |
|---|
| 2026.03.20 | ₩71,384 | ₩72,269 | ₩68,473 | ₩69,237 | -3.01% | 1.8만 |
|---|
| 2026.03.19 | ₩76,354 | ₩76,938 | ₩71,397 | ₩71,786 | -5.98% | 3.1만 |
|---|
| 2026.03.18 | ₩72,310 | ₩76,596 | ₩72,310 | ₩76,428 | +5.70% | 1.5만 |
|---|
| 2026.03.17 | ₩73,530 | ₩75,395 | ₩73,450 | ₩74,161 | +0.86% | 2.5만 |
|---|
| 2026.03.16 | ₩71,907 | ₩76,287 | ₩71,505 | ₩74,818 | +4.05% | 3.5만 |
|---|
| 2026.03.13 | ₩69,868 | ₩71,357 | ₩69,794 | ₩71,357 | +2.13% | 2.1만 |
|---|
| 2026.03.12 | ₩70,431 | ₩70,431 | ₩69,318 | ₩69,927 | -0.72% | 2.6만 |
|---|
| 2026.03.11 | ₩70,524 | ₩71,102 | ₩69,651 | ₩70,807 | +0.40% | 1.8만 |
|---|
| 2026.03.10 | ₩68,754 | ₩70,163 | ₩68,419 | ₩69,975 | +1.78% | 1.9만 |
|---|
| 2026.03.09 | ₩69,050 | ₩69,284 | ₩67,078 | ₩69,103 | +0.08% | 2.1만 |
|---|
| 2026.03.06 | ₩69,157 | ₩69,492 | ₩67,547 | ₩68,647 | -0.74% | 1.4만 |
|---|
| 2026.03.05 | ₩68,741 | ₩69,425 | ₩68,198 | ₩69,170 | +0.62% | 1.7만 |
|---|
| 2026.03.04 | ₩68,473 | ₩69,761 | ₩68,151 | ₩68,969 | +0.72% | 2.5만 |
|---|
| 2026.03.03 | ₩67,078 | ₩68,634 | ₩66,474 | ₩68,634 | +2.32% | 1만 |
|---|
| 2026.03.02 | ₩66,366 | ₩67,319 | ₩66,326 | ₩67,212 | +1.27% | 6.2천 |
|---|
| 2026.02.27 | ₩66,273 | ₩66,930 | ₩66,071 | ₩66,911 | +0.96% | 1.3만 |
|---|
| 2026.02.26 | ₩66,541 | ₩66,809 | ₩65,749 | ₩66,756 | +0.32% | 1.9만 |
|---|
| 2026.02.25 | ₩65,132 | ₩66,407 | ₩65,065 | ₩66,407 | +1.96% | 1.8만 |
|---|
| 2026.02.24 | ₩66,608 | ₩66,608 | ₩65,092 | ₩65,293 | -1.97% | 1.2만 |
|---|
| 2026.02.23 | ₩66,407 | ₩66,910 | ₩66,085 | ₩66,407 | 0.00% | 2.4만 |
|---|
| 2026.02.20 | ₩67,547 | ₩67,547 | ₩66,117 | ₩66,117 | -2.12% | 7천 |
|---|
| 2026.02.19 | ₩67,648 | ₩67,829 | ₩67,547 | ₩67,547 | -0.15% | 1.6천 |
|---|
| 2026.02.18 | ₩68,000 | ₩68,246 | ₩67,748 | ₩67,794 | -0.30% | 7천 |
|---|
| 2026.02.17 | ₩67,928 | ₩68,406 | ₩67,614 | ₩68,271 | +0.51% | 5천 |
|---|
| 2026.02.13 | ₩67,158 | ₩68,473 | ₩67,131 | ₩67,346 | +0.28% | 3.5천 |
|---|
| 2026.02.12 | ₩67,648 | ₩67,648 | ₩67,158 | ₩67,587 | -0.09% | 5천 |
|---|
| 2026.02.11 | ₩67,118 | ₩67,950 | ₩67,118 | ₩67,448 | +0.49% | 8.8천 |
|---|
| 2026.02.10 | ₩67,010 | ₩67,493 | ₩67,010 | ₩67,145 | +0.20% | 2.4천 |
|---|
| 2026.02.09 | ₩67,748 | ₩67,950 | ₩66,903 | ₩66,903 | -1.25% | 8.6천 |
|---|
| 2026.02.06 | ₩67,319 | ₩69,170 | ₩67,319 | ₩67,319 | 0.00% | 5.8천 |
|---|
| 2026.02.05 | ₩67,078 | ₩67,547 | ₩67,078 | ₩67,319 | +0.36% | 8.8천 |
|---|
| 2026.02.04 | ₩70,485 | ₩70,700 | ₩66,510 | ₩67,078 | -4.83% | 4.1만 |
|---|
| 2026.02.03 | ₩71,102 | ₩71,102 | ₩70,767 | ₩70,767 | -0.47% | 7천 |
|---|
| 2026.02.02 | ₩70,955 | ₩71,102 | ₩70,955 | ₩71,102 | +0.21% | 2.6천 |
|---|
| 2026.01.30 | ₩70,706 | ₩71,011 | ₩70,498 | ₩71,011 | +0.43% | 5.1천 |
|---|
| 2026.01.29 | ₩70,230 | ₩70,230 | ₩69,922 | ₩70,163 | -0.10% | 9.5천 |
|---|
| 2026.01.28 | ₩70,311 | ₩70,311 | ₩69,922 | ₩69,922 | -0.55% | 4.1천 |
|---|
| 2026.01.27 | ₩70,445 | ₩70,539 | ₩70,391 | ₩70,391 | -0.08% | 4.8천 |
|---|
| 2026.01.26 | ₩71,196 | ₩71,196 | ₩70,445 | ₩70,445 | -1.06% | 1.6천 |
|---|
| 2026.01.23 | ₩71,116 | ₩71,370 | ₩70,109 | ₩70,163 | -1.34% | 6.6천 |
|---|
| 2026.01.22 | ₩71,102 | ₩72,001 | ₩71,082 | ₩71,082 | -0.03% | 7.2천 |
|---|
| 2026.01.21 | ₩70,163 | ₩71,501 | ₩70,109 | ₩71,019 | +1.22% | 1.3만 |
|---|
| 2026.01.20 | ₩71,737 | ₩71,737 | ₩70,163 | ₩70,767 | -1.35% | 1.3만 |
|---|
| 2026.01.16 | ₩71,564 | ₩72,779 | ₩71,370 | ₩72,779 | +1.70% | 6.2천 |
|---|
| 2026.01.15 | ₩70,230 | ₩72,350 | ₩70,130 | ₩71,760 | +2.18% | 1.4만 |
|---|
| 2026.01.14 | ₩70,760 | ₩71,035 | ₩69,787 | ₩70,230 | -0.75% | 8.7천 |
|---|
| 2026.01.13 | ₩71,786 | ₩71,813 | ₩70,445 | ₩70,445 | -1.87% | 9.5천 |
|---|
| 2026.01.12 | ₩73,383 | ₩73,383 | ₩71,853 | ₩72,471 | -1.24% | 4.3만 |
|---|
| 2026.01.09 | ₩73,329 | ₩73,329 | ₩72,793 | ₩73,329 | 0.00% | 3.6천 |
|---|
| 2026.01.08 | ₩74,590 | ₩74,590 | ₩72,970 | ₩73,275 | -1.76% | 1.9만 |
|---|
| 2026.01.07 | ₩73,141 | ₩73,557 | ₩73,114 | ₩73,155 | +0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩73,047 | ₩75,402 | ₩72,511 | ₩73,249 | +0.28% | 2만 |
|---|
| 2026.01.05 | ₩74,523 | ₩76,006 | ₩67,078 | ₩73,329 | -1.60% | 2.6만 |
|---|
| 2026.01.02 | ₩83,176 | ₩83,176 | ₩75,341 | ₩75,341 | -9.42% | 10.9만 |
|---|
| 2025.12.31 | ₩87,201 | ₩88,958 | ₩85,859 | ₩87,241 | +0.05% | 6.2만 |
|---|
| 2025.12.30 | ₩83,833 | ₩87,509 | ₩83,766 | ₩87,509 | +4.38% | 4.2만 |
|---|
| 2025.12.29 | ₩86,530 | ₩86,530 | ₩81,620 | ₩83,216 | -3.83% | 2.4만 |
|---|
| 2025.12.26 | ₩86,932 | ₩87,536 | ₩85,926 | ₩86,503 | -0.49% | 1.5만 |
|---|
| 2025.12.24 | ₩87,201 | ₩88,395 | ₩86,664 | ₩86,932 | -0.31% | 1.3만 |
|---|
| 2025.12.23 | ₩86,543 | ₩87,778 | ₩85,537 | ₩87,147 | +0.70% | 3만 |
|---|
| 2025.12.22 | ₩85,993 | ₩87,550 | ₩85,041 | ₩87,524 | +1.78% | 9.1천 |
|---|
| 2025.12.19 | ₩89,548 | ₩89,897 | ₩86,543 | ₩86,597 | -3.30% | 1.6만 |
|---|
| 2025.12.18 | ₩89,884 | ₩90,219 | ₩89,200 | ₩90,005 | +0.13% | 2.6만 |
|---|
| 2025.12.17 | ₩89,213 | ₩92,567 | ₩88,247 | ₩88,542 | -0.75% | 2.6만 |
|---|
| 2025.12.16 | ₩85,148 | ₩89,870 | ₩85,148 | ₩88,207 | +3.59% | 2.1만 |
|---|
| 2025.12.15 | ₩85,859 | ₩87,144 | ₩85,738 | ₩86,396 | +0.63% | 2.5만 |
|---|
| 2025.12.12 | ₩85,510 | ₩85,859 | ₩84,679 | ₩85,081 | -0.50% | 2.1만 |
|---|
| 2025.12.11 | ₩84,920 | ₩85,859 | ₩84,518 | ₩85,477 | +0.66% | 1.4만 |
|---|
| 2025.12.10 | ₩83,981 | ₩84,518 | ₩83,176 | ₩84,518 | +0.64% | 1만 |
|---|
| 2025.12.09 | ₩80,828 | ₩82,505 | ₩80,828 | ₩81,399 | +0.71% | 6.1천 |
|---|
| 2025.12.08 | ₩78,481 | ₩79,822 | ₩78,439 | ₩79,822 | +1.71% | 6.1만 |
|---|
| 2025.12.05 | ₩78,481 | ₩78,481 | ₩77,864 | ₩78,279 | -0.26% | 3.3만 |
|---|
| 2025.12.04 | ₩78,481 | ₩78,481 | ₩78,199 | ₩78,454 | -0.03% | 2.4만 |
|---|
| 2025.12.03 | ₩78,481 | ₩78,481 | ₩77,817 | ₩78,172 | -0.39% | 5.8천 |
|---|
| 2025.12.02 | ₩78,481 | ₩78,481 | ₩78,313 | ₩78,481 | 0.00% | 6.4천 |
|---|
| 2025.12.01 | ₩78,481 | ₩78,481 | ₩78,145 | ₩78,481 | 0.00% | 1.5만 |
|---|
| 2025.11.28 | ₩78,159 | ₩78,481 | ₩77,488 | ₩78,481 | +0.41% | 1.2만 |
|---|
| 2025.11.26 | ₩79,178 | ₩79,178 | ₩78,159 | ₩78,159 | -1.29% | 1.8만 |
|---|
| 2025.11.25 | ₩79,245 | ₩79,836 | ₩79,178 | ₩79,178 | -0.08% | 1.2만 |
|---|
| 2025.11.24 | ₩79,836 | ₩79,836 | ₩79,219 | ₩79,219 | -0.77% | 4.7천 |
|---|
| 2025.11.21 | ₩80,506 | ₩82,841 | ₩80,023 | ₩81,835 | +1.65% | 5.6천 |
|---|
| 2025.11.20 | ₩80,694 | ₩81,164 | ₩80,533 | ₩80,533 | -0.20% | 1.4천 |
|---|
| 2025.11.19 | ₩81,835 | ₩83,646 | ₩81,835 | ₩81,915 | +0.10% | 1.3천 |
|---|
| 2025.11.18 | ₩81,821 | ₩81,821 | ₩79,380 | ₩79,836 | -2.43% | 5.3천 |
|---|
| 2025.11.17 | ₩85,054 | ₩85,054 | ₩85,054 | ₩85,054 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩81,204 | ₩82,371 | ₩81,204 | ₩81,479 | +0.34% | 3천 |
|---|
| 2025.11.13 | ₩81,861 | ₩83,243 | ₩79,380 | ₩81,835 | -0.03% | 1.2만 |
|---|
| 2025.11.12 | ₩79,997 | ₩83,833 | ₩79,997 | ₩83,833 | +4.80% | 9.6천 |
|---|
| 2025.11.11 | ₩82,505 | ₩84,343 | ₩82,505 | ₩83,511 | +1.22% | 2.4천 |
|---|
| 2025.11.10 | ₩85,188 | ₩85,188 | ₩83,176 | ₩83,176 | -2.36% | 4.5천 |
|---|
| 2025.11.07 | ₩84,518 | ₩84,632 | ₩83,283 | ₩84,518 | 0.00% | 6.2천 |
|---|
| 2025.11.06 | ₩86,637 | ₩87,026 | ₩84,518 | ₩84,518 | -2.45% | 8.7천 |
|---|
| 2025.11.05 | ₩89,213 | ₩89,515 | ₩87,201 | ₩87,536 | -1.88% | 5.8천 |
|---|
| 2025.11.04 | ₩89,106 | ₩89,637 | ₩88,623 | ₩88,690 | -0.47% | 2천 |
|---|
| 2025.11.03 | ₩88,710 | ₩91,225 | ₩88,542 | ₩91,212 | +2.82% | 3.3천 |
|---|
| 2025.10.31 | ₩87,536 | ₩90,804 | ₩87,214 | ₩88,844 | +1.49% | 1.4만 |
|---|
| 2025.10.30 | ₩87,201 | ₩88,073 | ₩87,201 | ₩88,073 | +1.00% | 5.9천 |
|---|
| 2025.10.29 | ₩86,152 | ₩87,201 | ₩86,152 | ₩87,201 | +1.22% | 6.2천 |
|---|
| 2025.10.28 | ₩84,652 | ₩84,652 | ₩84,652 | ₩84,652 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩85,524 | ₩85,859 | ₩84,688 | ₩85,859 | +0.39% | 5.1천 |
|---|
| 2025.10.24 | ₩84,182 | ₩85,256 | ₩84,182 | ₩85,256 | +1.27% | 9.6천 |
|---|
| 2025.10.23 | ₩83,968 | ₩83,968 | ₩83,968 | ₩83,968 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩83,901 | ₩83,968 | ₩82,130 | ₩83,968 | +0.08% | 1.2천 |
|---|
| 2025.10.21 | ₩86,195 | ₩86,315 | ₩84,518 | ₩84,518 | -1.95% | 6.3천 |
|---|
| 2025.10.20 | ₩85,859 | ₩86,195 | ₩85,859 | ₩86,195 | +0.39% | 3.5천 |
|---|
| 2025.10.17 | ₩84,518 | ₩85,712 | ₩84,518 | ₩85,062 | +0.64% | 4.2천 |
|---|
| 2025.10.16 | ₩86,060 | ₩86,060 | ₩85,121 | ₩85,725 | -0.39% | 4.4천 |
|---|
| 2025.10.15 | ₩86,247 | ₩86,247 | ₩86,247 | ₩86,247 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩86,247 | ₩86,247 | ₩86,247 | ₩86,247 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩86,195 | ₩86,195 | ₩86,195 | ₩86,195 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩86,396 | ₩86,443 | ₩85,926 | ₩85,926 | -0.54% | 1.5천 |
|---|