시장 데이터를 불러오는 중
전체 종목
NH올원리츠 과거 주가
NH All One REIT · 400760.KS · KOSPI
주요 제품·사업: 부동산투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NH All One REIT · 400760.KS · KOSPI
주요 제품·사업: 부동산투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,810 | ₩2,815 | ₩2,795 | ₩2,805 | -0.18% | 2.4만 |
| 2026.10.07 | ₩2,815 | ₩2,820 | ₩2,795 | ₩2,815 | 0.00% | 3.1만 |
| 2026.10.06 | ₩2,815 | ₩2,820 | ₩2,790 | ₩2,810 | -0.18% | 10.3만 |
| 2026.10.02 | ₩2,820 | ₩2,820 | ₩2,795 | ₩2,815 | -0.18% | 5.8만 |
| 2026.10.01 | ₩2,830 | ₩2,830 | ₩2,790 | ₩2,795 | -1.24% | 3.9만 |
| 2026.09.30 | ₩2,800 | ₩2,810 | ₩2,775 | ₩2,800 | 0.00% | 9.3만 |
| 2026.09.29 | ₩2,780 | ₩2,800 | ₩2,775 | ₩2,800 | +0.72% | 4.1만 |
| 2026.09.28 | ₩2,795 | ₩2,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,765 |
| ₩2,780 |
| -0.54% |
| 2.6만 |
| 2026.09.23 | ₩2,795 | ₩2,800 | ₩2,765 | ₩2,780 | -0.54% | 5.1만 |
|---|
| 2026.09.22 | ₩2,825 | ₩2,835 | ₩2,765 | ₩2,795 | -1.06% | 6.7만 |
|---|
| 2026.09.21 | ₩2,840 | ₩2,855 | ₩2,785 | ₩2,825 | -0.53% | 6.4만 |
|---|
| 2026.09.18 | ₩2,845 | ₩2,895 | ₩2,800 | ₩2,835 | -0.35% | 53.2만 |
|---|
| 2026.09.17 | ₩2,835 | ₩2,855 | ₩2,800 | ₩2,850 | +0.53% | 19만 |
|---|
| 2026.09.16 | ₩2,800 | ₩2,860 | ₩2,775 | ₩2,830 | +1.07% | 13.9만 |
|---|
| 2026.09.15 | ₩2,815 | ₩2,820 | ₩2,790 | ₩2,795 | -0.71% | 4.2만 |
|---|
| 2026.09.14 | ₩2,815 | ₩2,820 | ₩2,790 | ₩2,820 | +0.18% | 4만 |
|---|
| 2026.09.11 | ₩2,815 | ₩2,820 | ₩2,775 | ₩2,815 | 0.00% | 6.6만 |
|---|
| 2026.09.10 | ₩2,815 | ₩2,815 | ₩2,795 | ₩2,815 | 0.00% | 3.8만 |
|---|
| 2026.09.09 | ₩2,780 | ₩2,815 | ₩2,775 | ₩2,815 | +1.26% | 7.4만 |
|---|
| 2026.09.08 | ₩2,800 | ₩2,805 | ₩2,770 | ₩2,790 | -0.36% | 5.8만 |
|---|
| 2026.09.07 | ₩2,790 | ₩2,810 | ₩2,765 | ₩2,800 | +0.36% | 11.5만 |
|---|
| 2026.09.04 | ₩2,775 | ₩2,795 | ₩2,765 | ₩2,795 | +0.72% | 6.6만 |
|---|
| 2026.09.03 | ₩2,830 | ₩2,830 | ₩2,750 | ₩2,775 | -1.94% | 22.3만 |
|---|
| 2026.09.02 | ₩2,865 | ₩2,890 | ₩2,810 | ₩2,835 | -1.05% | 8.6만 |
|---|
| 2026.09.01 | ₩2,880 | ₩2,880 | ₩2,835 | ₩2,870 | -0.35% | 5.5만 |
|---|
| 2026.08.31 | ₩2,865 | ₩2,880 | ₩2,850 | ₩2,880 | +0.52% | 4.5만 |
|---|
| 2026.08.28 | ₩2,895 | ₩2,900 | ₩2,830 | ₩2,880 | -0.52% | 5.9만 |
|---|
| 2026.08.27 | ₩2,895 | ₩2,900 | ₩2,855 | ₩2,895 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩2,880 | ₩2,895 | ₩2,850 | ₩2,895 | +0.52% | 2.4만 |
|---|
| 2026.08.25 | ₩2,845 | ₩2,885 | ₩2,845 | ₩2,880 | +1.23% | 4.4만 |
|---|
| 2026.08.24 | ₩2,840 | ₩2,860 | ₩2,830 | ₩2,860 | +0.70% | 2.4만 |
|---|
| 2026.08.21 | ₩2,830 | ₩2,845 | ₩2,790 | ₩2,840 | +0.35% | 5만 |
|---|
| 2026.08.20 | ₩2,890 | ₩2,890 | ₩2,790 | ₩2,810 | -2.77% | 21만 |
|---|
| 2026.08.19 | ₩2,920 | ₩2,920 | ₩2,860 | ₩2,860 | -2.05% | 7.7만 |
|---|
| 2026.08.18 | ₩2,965 | ₩2,965 | ₩2,885 | ₩2,905 | -2.02% | 10.2만 |
|---|
| 2026.08.14 | ₩2,930 | ₩2,945 | ₩2,900 | ₩2,945 | +0.51% | 9만 |
|---|
| 2026.08.13 | ₩2,955 | ₩2,955 | ₩2,900 | ₩2,925 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩2,980 | ₩2,995 | ₩2,935 | ₩2,945 | -1.17% | 12.1만 |
|---|
| 2026.08.11 | ₩2,990 | ₩2,990 | ₩2,970 | ₩2,985 | -0.17% | 4.6만 |
|---|
| 2026.08.10 | ₩2,940 | ₩2,980 | ₩2,920 | ₩2,975 | +1.19% | 7.9만 |
|---|
| 2026.08.07 | ₩2,940 | ₩2,940 | ₩2,900 | ₩2,940 | 0.00% | 9.9만 |
|---|
| 2026.08.06 | ₩2,955 | ₩2,965 | ₩2,885 | ₩2,925 | -1.02% | 13.6만 |
|---|
| 2026.08.05 | ₩2,955 | ₩2,970 | ₩2,920 | ₩2,950 | -0.17% | 12.6만 |
|---|
| 2026.08.04 | ₩2,965 | ₩2,970 | ₩2,930 | ₩2,955 | -0.34% | 6.2만 |
|---|
| 2026.08.03 | ₩2,980 | ₩2,980 | ₩2,930 | ₩2,955 | -0.84% | 6.8만 |
|---|
| 2026.07.31 | ₩3,015 | ₩3,015 | ₩2,930 | ₩2,965 | -1.66% | 7.6만 |
|---|
| 2026.07.30 | ₩2,990 | ₩3,005 | ₩2,965 | ₩2,995 | +0.17% | 5.1만 |
|---|
| 2026.07.29 | ₩3,010 | ₩3,020 | ₩2,920 | ₩2,990 | -0.66% | 17.1만 |
|---|
| 2026.07.28 | ₩3,030 | ₩3,045 | ₩2,970 | ₩3,010 | -0.66% | 7.4만 |
|---|
| 2026.07.27 | ₩3,005 | ₩3,065 | ₩3,005 | ₩3,030 | +0.83% | 10.1만 |
|---|
| 2026.07.24 | ₩2,990 | ₩3,020 | ₩2,960 | ₩3,015 | +0.84% | 11.8만 |
|---|
| 2026.07.23 | ₩2,960 | ₩3,005 | ₩2,935 | ₩3,005 | +1.52% | 9.7만 |
|---|
| 2026.07.22 | ₩2,980 | ₩2,995 | ₩2,920 | ₩2,960 | -0.67% | 4.3만 |
|---|
| 2026.07.21 | ₩2,975 | ₩2,980 | ₩2,940 | ₩2,980 | +0.17% | 2.9만 |
|---|
| 2026.07.20 | ₩2,975 | ₩3,005 | ₩2,925 | ₩2,975 | 0.00% | 6.1만 |
|---|
| 2026.07.16 | ₩2,955 | ₩2,995 | ₩2,930 | ₩2,985 | +1.02% | 4.4만 |
|---|
| 2026.07.15 | ₩2,970 | ₩2,970 | ₩2,925 | ₩2,965 | -0.17% | 5.4만 |
|---|
| 2026.07.14 | ₩2,905 | ₩2,965 | ₩2,890 | ₩2,960 | +1.89% | 8.8만 |
|---|
| 2026.07.13 | ₩3,000 | ₩3,005 | ₩2,880 | ₩2,905 | -3.17% | 9.1만 |
|---|
| 2026.07.10 | ₩2,935 | ₩2,970 | ₩2,925 | ₩2,970 | +1.19% | 4.5만 |
|---|
| 2026.07.09 | ₩2,955 | ₩2,970 | ₩2,905 | ₩2,935 | -0.68% | 9.5만 |
|---|
| 2026.07.08 | ₩2,980 | ₩2,990 | ₩2,920 | ₩2,955 | -0.84% | 8.9만 |
|---|
| 2026.07.07 | ₩2,950 | ₩2,980 | ₩2,895 | ₩2,980 | +1.02% | 10.4만 |
|---|
| 2026.07.06 | ₩2,930 | ₩2,985 | ₩2,920 | ₩2,945 | +0.51% | 8.6만 |
|---|
| 2026.07.03 | ₩2,915 | ₩2,945 | ₩2,880 | ₩2,945 | +1.03% | 17.8만 |
|---|
| 2026.07.02 | ₩2,935 | ₩2,935 | ₩2,855 | ₩2,915 | -0.68% | 10.6만 |
|---|
| 2026.07.01 | ₩2,970 | ₩2,970 | ₩2,920 | ₩2,935 | -1.18% | 5.7만 |
|---|
| 2026.06.30 | ₩2,905 | ₩3,000 | ₩2,900 | ₩2,960 | +1.89% | 9.2만 |
|---|
| 2026.06.29 | ₩2,860 | ₩2,915 | ₩2,850 | ₩2,905 | +1.57% | 15.3만 |
|---|
| 2026.06.26 | ₩3,045 | ₩3,060 | ₩2,985 | ₩3,010 | -1.15% | 28.2만 |
|---|
| 2026.06.25 | ₩3,055 | ₩3,070 | ₩3,000 | ₩3,045 | -0.33% | 12만 |
|---|
| 2026.06.24 | ₩3,090 | ₩3,090 | ₩2,990 | ₩3,050 | -1.29% | 11.7만 |
|---|
| 2026.06.23 | ₩3,045 | ₩3,090 | ₩3,005 | ₩3,040 | -0.16% | 24.9만 |
|---|
| 2026.06.22 | ₩3,045 | ₩3,045 | ₩3,005 | ₩3,045 | 0.00% | 12.6만 |
|---|
| 2026.06.19 | ₩3,100 | ₩3,100 | ₩2,985 | ₩3,045 | -1.77% | 22.3만 |
|---|
| 2026.06.18 | ₩3,100 | ₩3,100 | ₩3,050 | ₩3,080 | -0.65% | 6만 |
|---|
| 2026.06.17 | ₩3,045 | ₩3,105 | ₩3,035 | ₩3,095 | +1.64% | 12.4만 |
|---|
| 2026.06.16 | ₩3,050 | ₩3,080 | ₩3,035 | ₩3,065 | +0.49% | 13.8만 |
|---|
| 2026.06.15 | ₩3,005 | ₩3,060 | ₩3,005 | ₩3,050 | +1.50% | 17.8만 |
|---|
| 2026.06.12 | ₩3,015 | ₩3,025 | ₩2,995 | ₩3,000 | -0.50% | 9.6만 |
|---|
| 2026.06.11 | ₩3,000 | ₩3,030 | ₩2,975 | ₩3,005 | +0.17% | 17.2만 |
|---|
| 2026.06.10 | ₩2,985 | ₩3,055 | ₩2,940 | ₩3,015 | +1.01% | 12.1만 |
|---|
| 2026.06.09 | ₩2,910 | ₩2,995 | ₩2,900 | ₩2,985 | +2.58% | 15만 |
|---|
| 2026.06.08 | ₩2,940 | ₩2,990 | ₩2,890 | ₩2,900 | -1.36% | 21.8만 |
|---|
| 2026.06.05 | ₩2,950 | ₩2,985 | ₩2,915 | ₩2,945 | -0.17% | 11.3만 |
|---|
| 2026.06.04 | ₩3,000 | ₩3,005 | ₩2,910 | ₩2,955 | -1.50% | 17만 |
|---|
| 2026.06.02 | ₩2,900 | ₩3,000 | ₩2,895 | ₩2,995 | +3.28% | 18.3만 |
|---|
| 2026.06.01 | ₩3,000 | ₩3,000 | ₩2,890 | ₩2,940 | -2.00% | 34.4만 |
|---|
| 2026.05.29 | ₩3,025 | ₩3,030 | ₩2,990 | ₩3,000 | -0.83% | 23.1만 |
|---|
| 2026.05.28 | ₩3,065 | ₩3,065 | ₩3,020 | ₩3,025 | -1.31% | 22.3만 |
|---|
| 2026.05.27 | ₩3,070 | ₩3,070 | ₩3,015 | ₩3,040 | -0.98% | 12.2만 |
|---|
| 2026.05.26 | ₩3,065 | ₩3,070 | ₩3,025 | ₩3,070 | +0.16% | 13.7만 |
|---|
| 2026.05.22 | ₩3,015 | ₩3,065 | ₩3,010 | ₩3,065 | +1.66% | 16.2만 |
|---|
| 2026.05.21 | ₩3,095 | ₩3,130 | ₩3,015 | ₩3,015 | -2.58% | 39.1만 |
|---|
| 2026.05.20 | ₩3,145 | ₩3,145 | ₩3,055 | ₩3,095 | -1.59% | 19.9만 |
|---|
| 2026.05.19 | ₩3,105 | ₩3,170 | ₩3,065 | ₩3,145 | +1.29% | 18.7만 |
|---|
| 2026.05.18 | ₩3,160 | ₩3,160 | ₩3,070 | ₩3,105 | -1.74% | 18.6만 |
|---|
| 2026.05.15 | ₩3,120 | ₩3,220 | ₩3,085 | ₩3,170 | +1.60% | 13.9만 |
|---|
| 2026.05.14 | ₩3,030 | ₩3,120 | ₩3,010 | ₩3,120 | +2.97% | 25.9만 |
|---|
| 2026.05.13 | ₩3,050 | ₩3,075 | ₩3,015 | ₩3,030 | -0.66% | 30만 |
|---|
| 2026.05.12 | ₩3,105 | ₩3,105 | ₩3,005 | ₩3,050 | -1.77% | 36만 |
|---|
| 2026.05.11 | ₩3,200 | ₩3,200 | ₩3,025 | ₩3,065 | -4.22% | 51.6만 |
|---|
| 2026.05.08 | ₩3,195 | ₩3,200 | ₩3,165 | ₩3,170 | -0.78% | 16.6만 |
|---|
| 2026.05.07 | ₩3,205 | ₩3,205 | ₩3,155 | ₩3,195 | -0.31% | 21.4만 |
|---|
| 2026.05.06 | ₩3,295 | ₩3,295 | ₩3,160 | ₩3,210 | -2.58% | 44.2만 |
|---|
| 2026.05.04 | ₩3,360 | ₩3,370 | ₩3,235 | ₩3,270 | -2.68% | 33.7만 |
|---|
| 2026.04.30 | ₩3,380 | ₩3,395 | ₩3,330 | ₩3,360 | -0.59% | 20.1만 |
|---|
| 2026.04.29 | ₩3,495 | ₩3,495 | ₩3,355 | ₩3,380 | -3.29% | 34.1만 |
|---|
| 2026.04.28 | ₩3,475 | ₩3,500 | ₩3,460 | ₩3,500 | +0.72% | 20.3만 |
|---|
| 2026.04.27 | ₩3,475 | ₩3,490 | ₩3,450 | ₩3,475 | 0.00% | 10.6만 |
|---|
| 2026.04.24 | ₩3,445 | ₩3,485 | ₩3,445 | ₩3,475 | +0.87% | 12.7만 |
|---|
| 2026.04.23 | ₩3,465 | ₩3,475 | ₩3,440 | ₩3,470 | +0.14% | 13.1만 |
|---|
| 2026.04.22 | ₩3,405 | ₩3,470 | ₩3,400 | ₩3,465 | +1.76% | 14.6만 |
|---|
| 2026.04.21 | ₩3,410 | ₩3,450 | ₩3,400 | ₩3,420 | +0.29% | 13.8만 |
|---|
| 2026.04.20 | ₩3,375 | ₩3,430 | ₩3,350 | ₩3,420 | +1.33% | 19.6만 |
|---|
| 2026.04.17 | ₩3,340 | ₩3,390 | ₩3,140 | ₩3,375 | +1.05% | 18.7만 |
|---|
| 2026.04.16 | ₩3,350 | ₩3,355 | ₩3,310 | ₩3,340 | -0.30% | 16.5만 |
|---|
| 2026.04.15 | ₩3,350 | ₩3,370 | ₩3,330 | ₩3,350 | 0.00% | 18.1만 |
|---|
| 2026.04.14 | ₩3,380 | ₩3,380 | ₩3,335 | ₩3,365 | -0.44% | 17.7만 |
|---|
| 2026.04.13 | ₩3,340 | ₩3,385 | ₩3,340 | ₩3,375 | +1.05% | 16.8만 |
|---|
| 2026.04.10 | ₩3,330 | ₩3,370 | ₩3,330 | ₩3,365 | +1.05% | 15.1만 |
|---|
| 2026.04.09 | ₩3,330 | ₩3,330 | ₩3,295 | ₩3,315 | -0.45% | 9.3만 |
|---|
| 2026.04.08 | ₩3,310 | ₩3,335 | ₩3,305 | ₩3,330 | +0.60% | 13.6만 |
|---|
| 2026.04.07 | ₩3,250 | ₩3,310 | ₩3,250 | ₩3,300 | +1.54% | 11.4만 |
|---|
| 2026.04.06 | ₩3,260 | ₩3,330 | ₩3,230 | ₩3,285 | +0.77% | 14.2만 |
|---|
| 2026.04.03 | ₩3,240 | ₩3,265 | ₩3,235 | ₩3,260 | +0.62% | 7.6만 |
|---|
| 2026.04.02 | ₩3,205 | ₩3,250 | ₩3,205 | ₩3,235 | +0.94% | 10.1만 |
|---|
| 2026.04.01 | ₩3,225 | ₩3,260 | ₩3,215 | ₩3,235 | +0.31% | 10.7만 |
|---|
| 2026.03.31 | ₩3,170 | ₩3,225 | ₩3,165 | ₩3,210 | +1.26% | 14.2만 |
|---|
| 2026.03.30 | ₩3,200 | ₩3,210 | ₩3,150 | ₩3,200 | 0.00% | 14.3만 |
|---|
| 2026.03.27 | ₩3,215 | ₩3,240 | ₩3,210 | ₩3,230 | +0.47% | 16.5만 |
|---|
| 2026.03.26 | ₩3,235 | ₩3,255 | ₩3,220 | ₩3,245 | +0.31% | 6.9만 |
|---|
| 2026.03.25 | ₩3,230 | ₩3,245 | ₩3,200 | ₩3,240 | +0.31% | 9.4만 |
|---|
| 2026.03.24 | ₩3,260 | ₩3,265 | ₩3,205 | ₩3,225 | -1.07% | 11.3만 |
|---|
| 2026.03.23 | ₩3,260 | ₩3,275 | ₩3,220 | ₩3,235 | -0.77% | 19.6만 |
|---|
| 2026.03.20 | ₩3,270 | ₩3,285 | ₩3,250 | ₩3,280 | +0.31% | 13.1만 |
|---|
| 2026.03.19 | ₩3,285 | ₩3,290 | ₩3,250 | ₩3,270 | -0.46% | 10.1만 |
|---|
| 2026.03.18 | ₩3,290 | ₩3,290 | ₩3,270 | ₩3,285 | -0.15% | 14.5만 |
|---|
| 2026.03.17 | ₩3,245 | ₩3,285 | ₩3,220 | ₩3,280 | +1.08% | 17.1만 |
|---|
| 2026.03.16 | ₩3,240 | ₩3,255 | ₩3,220 | ₩3,245 | +0.15% | 8.3만 |
|---|
| 2026.03.13 | ₩3,210 | ₩3,250 | ₩3,180 | ₩3,245 | +1.09% | 16.8만 |
|---|
| 2026.03.12 | ₩3,150 | ₩3,210 | ₩3,150 | ₩3,210 | +1.90% | 39.4만 |
|---|
| 2026.03.11 | ₩3,110 | ₩3,195 | ₩3,100 | ₩3,150 | +1.29% | 14만 |
|---|
| 2026.03.10 | ₩3,110 | ₩3,150 | ₩3,060 | ₩3,110 | 0.00% | 12.9만 |
|---|
| 2026.03.09 | ₩3,140 | ₩3,147 | ₩3,045 | ₩3,105 | -1.11% | 14.9만 |
|---|
| 2026.03.06 | ₩3,150 | ₩3,180 | ₩3,130 | ₩3,175 | +0.79% | 10.1만 |
|---|
| 2026.03.05 | ₩3,100 | ₩3,185 | ₩3,100 | ₩3,150 | +1.61% | 12.1만 |
|---|
| 2026.03.04 | ₩3,155 | ₩3,180 | ₩3,045 | ₩3,060 | -3.01% | 62.2만 |
|---|
| 2026.03.03 | ₩3,195 | ₩3,195 | ₩3,160 | ₩3,180 | -0.47% | 33.8만 |
|---|
| 2026.02.27 | ₩3,180 | ₩3,200 | ₩3,160 | ₩3,195 | +0.47% | 19.5만 |
|---|
| 2026.02.26 | ₩3,180 | ₩3,185 | ₩3,150 | ₩3,180 | 0.00% | 53.2만 |
|---|
| 2026.02.25 | ₩3,205 | ₩3,230 | ₩3,165 | ₩3,180 | -0.78% | 40.1만 |
|---|
| 2026.02.24 | ₩3,215 | ₩3,230 | ₩3,180 | ₩3,200 | -0.47% | 44만 |
|---|
| 2026.02.23 | ₩3,230 | ₩3,275 | ₩3,200 | ₩3,230 | 0.00% | 49.5만 |
|---|
| 2026.02.20 | ₩3,295 | ₩3,295 | ₩3,235 | ₩3,265 | -0.91% | 27.7만 |
|---|
| 2026.02.19 | ₩3,320 | ₩3,320 | ₩3,275 | ₩3,285 | -1.05% | 38.3만 |
|---|
| 2026.02.13 | ₩3,330 | ₩3,340 | ₩3,175 | ₩3,315 | -0.45% | 21.7만 |
|---|
| 2026.02.12 | ₩3,325 | ₩3,335 | ₩3,315 | ₩3,330 | +0.15% | 14.3만 |
|---|
| 2026.02.11 | ₩3,330 | ₩3,335 | ₩3,315 | ₩3,325 | -0.15% | 8.9만 |
|---|
| 2026.02.10 | ₩3,335 | ₩3,335 | ₩3,310 | ₩3,330 | -0.15% | 7.8만 |
|---|
| 2026.02.09 | ₩3,315 | ₩3,340 | ₩3,310 | ₩3,330 | +0.45% | 9.4만 |
|---|
| 2026.02.06 | ₩3,325 | ₩3,340 | ₩3,275 | ₩3,335 | +0.30% | 8.1만 |
|---|
| 2026.02.05 | ₩3,320 | ₩3,325 | ₩3,300 | ₩3,315 | -0.15% | 10만 |
|---|
| 2026.02.04 | ₩3,325 | ₩3,325 | ₩3,280 | ₩3,320 | -0.15% | 10.7만 |
|---|
| 2026.02.03 | ₩3,270 | ₩3,320 | ₩3,270 | ₩3,305 | +1.07% | 15.3만 |
|---|
| 2026.02.02 | ₩3,290 | ₩3,300 | ₩3,265 | ₩3,280 | -0.30% | 19.3만 |
|---|
| 2026.01.30 | ₩3,320 | ₩3,325 | ₩3,280 | ₩3,300 | -0.60% | 27.4만 |
|---|
| 2026.01.29 | ₩3,320 | ₩3,335 | ₩3,310 | ₩3,325 | +0.15% | 13.2만 |
|---|
| 2026.01.28 | ₩3,370 | ₩3,380 | ₩3,320 | ₩3,340 | -0.89% | 28.2만 |
|---|
| 2026.01.27 | ₩3,380 | ₩3,380 | ₩3,360 | ₩3,370 | -0.30% | 19.6만 |
|---|
| 2026.01.26 | ₩3,375 | ₩3,380 | ₩3,340 | ₩3,380 | +0.15% | 32.3만 |
|---|
| 2026.01.23 | ₩3,385 | ₩3,390 | ₩3,355 | ₩3,370 | -0.44% | 11.2만 |
|---|
| 2026.01.22 | ₩3,390 | ₩3,395 | ₩3,355 | ₩3,385 | -0.15% | 9.9만 |
|---|
| 2026.01.21 | ₩3,405 | ₩3,405 | ₩3,365 | ₩3,390 | -0.44% | 7.7만 |
|---|
| 2026.01.20 | ₩3,380 | ₩3,415 | ₩3,375 | ₩3,415 | +1.04% | 15.7만 |
|---|
| 2026.01.19 | ₩3,365 | ₩3,380 | ₩3,340 | ₩3,380 | +0.45% | 11.6만 |
|---|
| 2026.01.16 | ₩3,370 | ₩3,380 | ₩3,350 | ₩3,365 | -0.15% | 5.5만 |
|---|
| 2026.01.15 | ₩3,340 | ₩3,375 | ₩3,330 | ₩3,370 | +0.90% | 16.7만 |
|---|
| 2026.01.14 | ₩3,340 | ₩3,345 | ₩3,325 | ₩3,345 | +0.15% | 7.1만 |
|---|
| 2026.01.13 | ₩3,330 | ₩3,345 | ₩3,315 | ₩3,340 | +0.30% | 10.1만 |
|---|
| 2026.01.12 | ₩3,345 | ₩3,345 | ₩3,305 | ₩3,325 | -0.60% | 21.7만 |
|---|
| 2026.01.09 | ₩3,365 | ₩3,370 | ₩3,332 | ₩3,345 | -0.59% | 17.4만 |
|---|
| 2026.01.08 | ₩3,390 | ₩3,395 | ₩3,340 | ₩3,355 | -1.03% | 29만 |
|---|
| 2026.01.07 | ₩3,400 | ₩3,405 | ₩3,360 | ₩3,390 | -0.29% | 16.5만 |
|---|
| 2026.01.06 | ₩3,370 | ₩3,400 | ₩3,365 | ₩3,390 | +0.59% | 20.7만 |
|---|
| 2026.01.05 | ₩3,375 | ₩3,380 | ₩3,350 | ₩3,370 | -0.15% | 18.1만 |
|---|
| 2026.01.02 | ₩3,360 | ₩3,375 | ₩3,345 | ₩3,375 | +0.45% | 15.1만 |
|---|
| 2025.12.30 | ₩3,350 | ₩3,370 | ₩3,320 | ₩3,365 | +0.45% | 17만 |
|---|
| 2025.12.29 | ₩3,360 | ₩3,370 | ₩3,320 | ₩3,350 | -0.30% | 27.9만 |
|---|
| 2025.12.26 | ₩3,510 | ₩3,515 | ₩3,475 | ₩3,490 | -0.57% | 26.6만 |
|---|
| 2025.12.24 | ₩3,525 | ₩3,525 | ₩3,485 | ₩3,500 | -0.71% | 17.5만 |
|---|
| 2025.12.23 | ₩3,510 | ₩3,530 | ₩3,495 | ₩3,515 | +0.14% | 9.2만 |
|---|
| 2025.12.22 | ₩3,525 | ₩3,550 | ₩3,500 | ₩3,510 | -0.43% | 13.7만 |
|---|
| 2025.12.19 | ₩3,520 | ₩3,550 | ₩3,500 | ₩3,540 | +0.57% | 9.6만 |
|---|
| 2025.12.18 | ₩3,525 | ₩3,525 | ₩3,485 | ₩3,500 | -0.71% | 12.4만 |
|---|
| 2025.12.17 | ₩3,530 | ₩3,545 | ₩3,495 | ₩3,515 | -0.42% | 13.5만 |
|---|
| 2025.12.16 | ₩3,535 | ₩3,535 | ₩3,510 | ₩3,530 | -0.14% | 7.7만 |
|---|
| 2025.12.15 | ₩3,555 | ₩3,565 | ₩3,500 | ₩3,535 | -0.56% | 14.2만 |
|---|
| 2025.12.12 | ₩3,570 | ₩3,595 | ₩3,560 | ₩3,565 | -0.14% | 8.7만 |
|---|
| 2025.12.11 | ₩3,595 | ₩3,600 | ₩3,560 | ₩3,570 | -0.70% | 12.7만 |
|---|
| 2025.12.10 | ₩3,565 | ₩3,605 | ₩3,565 | ₩3,595 | +0.84% | 14.8만 |
|---|
| 2025.12.09 | ₩3,600 | ₩3,600 | ₩3,545 | ₩3,565 | -0.97% | 11.1만 |
|---|
| 2025.12.08 | ₩3,610 | ₩3,615 | ₩3,590 | ₩3,595 | -0.42% | 6.3만 |
|---|
| 2025.12.05 | ₩3,600 | ₩3,610 | ₩3,590 | ₩3,610 | +0.28% | 13.9만 |
|---|
| 2025.12.04 | ₩3,585 | ₩3,600 | ₩3,580 | ₩3,600 | +0.42% | 8.2만 |
|---|
| 2025.12.03 | ₩3,545 | ₩3,590 | ₩3,545 | ₩3,585 | +1.13% | 13.6만 |
|---|
| 2025.12.02 | ₩3,545 | ₩3,550 | ₩3,530 | ₩3,545 | 0.00% | 8.2만 |
|---|
| 2025.12.01 | ₩3,555 | ₩3,555 | ₩3,520 | ₩3,545 | -0.28% | 5.7만 |
|---|
| 2025.11.28 | ₩3,540 | ₩3,550 | ₩3,530 | ₩3,550 | +0.28% | 7만 |
|---|
| 2025.11.27 | ₩3,500 | ₩3,540 | ₩3,480 | ₩3,540 | +1.14% | 15.1만 |
|---|
| 2025.11.26 | ₩3,485 | ₩3,500 | ₩3,480 | ₩3,495 | +0.29% | 11.3만 |
|---|
| 2025.11.25 | ₩3,495 | ₩3,510 | ₩3,480 | ₩3,490 | -0.14% | 8.7만 |
|---|
| 2025.11.24 | ₩3,490 | ₩3,505 | ₩3,465 | ₩3,495 | +0.14% | 12.6만 |
|---|
| 2025.11.21 | ₩3,450 | ₩3,500 | ₩3,450 | ₩3,490 | +1.16% | 22.4만 |
|---|
| 2025.11.20 | ₩3,460 | ₩3,490 | ₩3,450 | ₩3,490 | +0.87% | 14.2만 |
|---|
| 2025.11.19 | ₩3,420 | ₩3,470 | ₩3,420 | ₩3,460 | +1.17% | 12.1만 |
|---|
| 2025.11.18 | ₩3,450 | ₩3,470 | ₩3,430 | ₩3,445 | -0.14% | 12.5만 |
|---|
| 2025.11.17 | ₩3,450 | ₩3,455 | ₩3,400 | ₩3,455 | +0.14% | 18.6만 |
|---|
| 2025.11.14 | ₩3,450 | ₩3,460 | ₩3,440 | ₩3,455 | +0.14% | 11.4만 |
|---|
| 2025.11.13 | ₩3,455 | ₩3,460 | ₩3,430 | ₩3,455 | 0.00% | 8.6만 |
|---|
| 2025.11.12 | ₩3,415 | ₩3,460 | ₩3,410 | ₩3,450 | +1.02% | 10.7만 |
|---|
| 2025.11.11 | ₩3,390 | ₩3,420 | ₩3,385 | ₩3,420 | +0.88% | 18만 |
|---|
| 2025.11.10 | ₩3,380 | ₩3,400 | ₩3,370 | ₩3,380 | 0.00% | 6.8만 |
|---|
| 2025.11.07 | ₩3,385 | ₩3,395 | ₩3,355 | ₩3,380 | -0.15% | 7.4만 |
|---|
| 2025.11.06 | ₩3,360 | ₩3,380 | ₩3,340 | ₩3,375 | +0.45% | 9.8만 |
|---|
| 2025.11.05 | ₩3,380 | ₩3,400 | ₩3,330 | ₩3,360 | -0.59% | 18.6만 |
|---|
| 2025.11.04 | ₩3,385 | ₩3,390 | ₩3,365 | ₩3,380 | -0.15% | 9만 |
|---|
| 2025.11.03 | ₩3,395 | ₩3,400 | ₩3,375 | ₩3,385 | -0.29% | 14.9만 |
|---|
| 2025.10.31 | ₩3,410 | ₩3,415 | ₩3,390 | ₩3,395 | -0.44% | 7.9만 |
|---|
| 2025.10.30 | ₩3,380 | ₩3,410 | ₩3,370 | ₩3,410 | +0.89% | 15.6만 |
|---|
| 2025.10.29 | ₩3,410 | ₩3,410 | ₩3,380 | ₩3,400 | -0.29% | 13.2만 |
|---|
| 2025.10.28 | ₩3,390 | ₩3,425 | ₩3,385 | ₩3,410 | +0.59% | 14.1만 |
|---|
| 2025.10.27 | ₩3,395 | ₩3,400 | ₩3,375 | ₩3,400 | +0.15% | 13.9만 |
|---|
| 2025.10.24 | ₩3,400 | ₩3,405 | ₩3,380 | ₩3,395 | -0.15% | 11.4만 |
|---|
| 2025.10.23 | ₩3,385 | ₩3,410 | ₩3,375 | ₩3,405 | +0.59% | 14.3만 |
|---|
| 2025.10.22 | ₩3,355 | ₩3,385 | ₩3,345 | ₩3,385 | +0.89% | 15.7만 |
|---|
| 2025.10.21 | ₩3,380 | ₩3,385 | ₩3,345 | ₩3,355 | -0.74% | 23.8만 |
|---|
| 2025.10.20 | ₩3,380 | ₩3,400 | ₩3,355 | ₩3,385 | +0.15% | 12.3만 |
|---|
| 2025.10.17 | ₩3,390 | ₩3,400 | ₩3,365 | ₩3,380 | -0.29% | 13만 |
|---|
| 2025.10.16 | ₩3,400 | ₩3,415 | ₩3,385 | ₩3,400 | 0.00% | 11.3만 |
|---|
| 2025.10.15 | ₩3,400 | ₩3,410 | ₩3,395 | ₩3,410 | +0.29% | 9만 |
|---|
| 2025.10.14 | ₩3,395 | ₩3,415 | ₩3,385 | ₩3,400 | +0.15% | 27.3만 |
|---|
| 2025.10.13 | ₩3,415 | ₩3,420 | ₩3,390 | ₩3,395 | -0.59% | 13.5만 |
|---|
| 2025.10.10 | ₩3,420 | ₩3,465 | ₩3,390 | ₩3,415 | -0.15% | 26.2만 |
|---|