시장 데이터를 불러오는 중
전체 종목
Broadstone Net Lease Inc. 과거 주가
Broadstone Net Lease, Inc. Common Stock · BNL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Broadstone Net Lease, Inc. Common Stock · BNL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,565 | ₩24,673 | ₩24,384 | ₩24,485 | -0.33% | 157.4만 |
| 2026.10.08 | ₩24,579 | ₩24,646 | ₩24,049 | ₩24,458 | -0.49% | 286.5만 |
| 2026.10.07 | ₩24,485 | ₩25,028 | ₩24,471 | ₩24,512 | +0.11% | 185.8만 |
| 2026.10.06 | ₩24,713 | ₩24,981 | ₩24,693 | ₩24,981 | +1.09% | 191만 |
| 2026.10.05 | ₩24,887 | ₩24,961 | ₩24,639 | ₩24,673 | -0.86% | 201.2만 |
| 2026.10.02 | ₩24,699 | ₩25,075 | ₩24,451 | ₩24,887 | +0.76% | 209.2만 |
| 2026.10.01 | ₩24,713 | ₩24,874 | ₩24,364 | ₩24,471 | -0.98% | 211.7만 |
| 2026.09.30 | ₩25,035 | ₩25,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,807 |
| -0.91% |
| 232.1만 |
| 2026.09.29 | ₩25,128 | ₩25,410 | ₩25,075 | ₩25,316 | +0.75% | 151.4만 |
|---|
| 2026.09.28 | ₩25,303 | ₩25,383 | ₩25,055 | ₩25,263 | -0.16% | 122.3만 |
|---|
| 2026.09.25 | ₩25,330 | ₩25,410 | ₩25,169 | ₩25,356 | +0.11% | 126.4만 |
|---|
| 2026.09.24 | ₩25,397 | ₩25,504 | ₩25,061 | ₩25,343 | -0.21% | 150.4만 |
|---|
| 2026.09.23 | ₩25,517 | ₩25,517 | ₩25,209 | ₩25,356 | -0.63% | 205만 |
|---|
| 2026.09.22 | ₩25,973 | ₩25,973 | ₩25,403 | ₩25,638 | -1.29% | 356.8만 |
|---|
| 2026.09.21 | ₩25,920 | ₩26,107 | ₩25,759 | ₩25,853 | -0.26% | 142.9만 |
|---|
| 2026.09.18 | ₩25,705 | ₩25,812 | ₩25,531 | ₩25,745 | +0.16% | 542.5만 |
|---|
| 2026.09.17 | ₩26,268 | ₩26,503 | ₩25,772 | ₩25,772 | -1.89% | 174.3만 |
|---|
| 2026.09.16 | ₩26,831 | ₩27,019 | ₩25,899 | ₩26,040 | -2.95% | 187.5만 |
|---|
| 2026.09.15 | ₩27,140 | ₩27,314 | ₩26,711 | ₩26,778 | -1.33% | 224.4만 |
|---|
| 2026.09.14 | ₩27,475 | ₩27,824 | ₩27,247 | ₩27,247 | -0.83% | 134.6만 |
|---|
| 2026.09.11 | ₩27,609 | ₩27,757 | ₩27,314 | ₩27,381 | -0.83% | 109.3만 |
|---|
| 2026.09.10 | ₩27,837 | ₩27,891 | ₩27,468 | ₩27,529 | -1.11% | 110.7만 |
|---|
| 2026.09.09 | ₩28,105 | ₩28,105 | ₩27,596 | ₩27,770 | -1.19% | 144.5만 |
|---|
| 2026.09.08 | ₩27,797 | ₩28,186 | ₩27,770 | ₩28,105 | +1.11% | 212.1만 |
|---|
| 2026.09.04 | ₩27,891 | ₩28,132 | ₩27,850 | ₩27,904 | +0.05% | 142.4만 |
|---|
| 2026.09.03 | ₩28,373 | ₩28,655 | ₩27,985 | ₩27,985 | -1.37% | 241.7만 |
|---|
| 2026.09.02 | ₩28,105 | ₩28,333 | ₩27,810 | ₩28,186 | +0.29% | 226.8만 |
|---|
| 2026.09.01 | ₩28,011 | ₩28,145 | ₩27,529 | ₩27,918 | -0.34% | 195.5만 |
|---|
| 2026.08.31 | ₩28,387 | ₩28,387 | ₩27,911 | ₩27,971 | -1.46% | 173.4만 |
|---|
| 2026.08.28 | ₩28,440 | ₩28,514 | ₩28,266 | ₩28,280 | -0.57% | 120.5만 |
|---|
| 2026.08.27 | ₩28,373 | ₩28,581 | ₩28,239 | ₩28,333 | -0.14% | 98.4만 |
|---|
| 2026.08.26 | ₩28,937 | ₩28,937 | ₩28,509 | ₩28,575 | -1.25% | 90.5만 |
|---|
| 2026.08.25 | ₩28,695 | ₩28,917 | ₩28,548 | ₩28,896 | +0.70% | 218.7만 |
|---|
| 2026.08.24 | ₩28,440 | ₩28,655 | ₩28,239 | ₩28,427 | -0.05% | 216.9만 |
|---|
| 2026.08.21 | ₩28,534 | ₩28,534 | ₩28,186 | ₩28,320 | -0.75% | 100.1만 |
|---|
| 2026.08.20 | ₩28,213 | ₩28,595 | ₩27,971 | ₩28,440 | +0.81% | 126.2만 |
|---|
| 2026.08.19 | ₩27,582 | ₩28,360 | ₩27,582 | ₩28,360 | +2.82% | 345.6만 |
|---|
| 2026.08.18 | ₩28,481 | ₩28,615 | ₩27,810 | ₩27,864 | -2.17% | 394.3만 |
|---|
| 2026.08.17 | ₩28,521 | ₩28,588 | ₩28,186 | ₩28,454 | -0.24% | 187.3만 |
|---|
| 2026.08.14 | ₩28,481 | ₩28,776 | ₩28,457 | ₩28,682 | +0.71% | 174만 |
|---|
| 2026.08.13 | ₩28,239 | ₩28,622 | ₩28,239 | ₩28,481 | +0.85% | 131.8만 |
|---|
| 2026.08.12 | ₩27,730 | ₩28,253 | ₩27,730 | ₩28,253 | +1.89% | 344.4만 |
|---|
| 2026.08.11 | ₩27,542 | ₩27,864 | ₩27,301 | ₩27,690 | +0.54% | 228.5만 |
|---|
| 2026.08.10 | ₩27,931 | ₩28,005 | ₩27,421 | ₩27,435 | -1.78% | 437.4만 |
|---|
| 2026.08.07 | ₩27,998 | ₩28,078 | ₩27,555 | ₩28,065 | +0.24% | 680.7만 |
|---|
| 2026.08.06 | ₩28,776 | ₩28,870 | ₩28,259 | ₩28,373 | -1.40% | 144만 |
|---|
| 2026.08.05 | ₩28,454 | ₩28,662 | ₩28,213 | ₩28,427 | -0.09% | 230만 |
|---|
| 2026.08.04 | ₩28,467 | ₩28,541 | ₩28,078 | ₩28,373 | -0.33% | 206.3만 |
|---|
| 2026.08.03 | ₩28,682 | ₩28,990 | ₩28,306 | ₩28,508 | -0.61% | 178.4만 |
|---|
| 2026.07.31 | ₩28,682 | ₩28,856 | ₩28,534 | ₩28,709 | +0.09% | 149.6만 |
|---|
| 2026.07.30 | ₩29,714 | ₩29,714 | ₩28,508 | ₩28,829 | -2.98% | 479.4만 |
|---|
| 2026.07.29 | ₩30,278 | ₩30,412 | ₩29,547 | ₩29,701 | -1.90% | 164.6만 |
|---|
| 2026.07.28 | ₩30,358 | ₩30,599 | ₩29,895 | ₩30,036 | -1.06% | 164.6만 |
|---|
| 2026.07.27 | ₩29,969 | ₩30,459 | ₩29,902 | ₩30,023 | +0.18% | 144.7만 |
|---|
| 2026.07.24 | ₩29,969 | ₩30,210 | ₩29,734 | ₩29,983 | +0.04% | 117.2만 |
|---|
| 2026.07.23 | ₩30,412 | ₩30,559 | ₩29,889 | ₩29,983 | -1.41% | 122만 |
|---|
| 2026.07.22 | ₩30,559 | ₩30,720 | ₩30,318 | ₩30,425 | -0.44% | 87.9만 |
|---|
| 2026.07.21 | ₩30,398 | ₩30,693 | ₩30,345 | ₩30,626 | +0.75% | 103.6만 |
|---|
| 2026.07.20 | ₩30,800 | ₩30,800 | ₩30,271 | ₩30,465 | -1.09% | 123만 |
|---|
| 2026.07.17 | ₩30,546 | ₩30,975 | ₩30,291 | ₩30,573 | +0.09% | 183.8만 |
|---|
| 2026.07.16 | ₩29,258 | ₩30,579 | ₩29,258 | ₩30,559 | +4.45% | 161.3만 |
|---|
| 2026.07.15 | ₩29,366 | ₩29,654 | ₩29,218 | ₩29,258 | -0.37% | 118.5만 |
|---|
| 2026.07.14 | ₩29,460 | ₩29,553 | ₩29,299 | ₩29,325 | -0.46% | 208.3만 |
|---|
| 2026.07.13 | ₩29,473 | ₩29,694 | ₩29,238 | ₩29,419 | -0.18% | 152.2만 |
|---|
| 2026.07.10 | ₩28,937 | ₩29,413 | ₩28,856 | ₩29,272 | +1.16% | 175.1만 |
|---|
| 2026.07.09 | ₩29,500 | ₩29,553 | ₩28,856 | ₩28,977 | -1.77% | 357.7만 |
|---|
| 2026.07.08 | ₩28,628 | ₩29,426 | ₩28,521 | ₩29,299 | +2.34% | 302.5만 |
|---|
| 2026.07.07 | ₩28,628 | ₩28,984 | ₩28,534 | ₩28,695 | +0.23% | 160.5만 |
|---|
| 2026.07.06 | ₩28,454 | ₩28,568 | ₩28,273 | ₩28,280 | -0.61% | 213.2만 |
|---|
| 2026.07.02 | ₩28,025 | ₩28,521 | ₩28,025 | ₩28,494 | +1.67% | 282.6만 |
|---|
| 2026.07.01 | ₩27,783 | ₩28,018 | ₩27,716 | ₩27,864 | +0.29% | 282.4만 |
|---|
| 2026.06.30 | ₩27,757 | ₩28,166 | ₩27,716 | ₩27,716 | -0.14% | 193.6만 |
|---|
| 2026.06.29 | ₩28,521 | ₩28,521 | ₩27,837 | ₩28,373 | -0.52% | 248.7만 |
|---|
| 2026.06.26 | ₩28,360 | ₩28,642 | ₩28,226 | ₩28,440 | +0.28% | 468.7만 |
|---|
| 2026.06.25 | ₩28,414 | ₩28,561 | ₩27,844 | ₩28,186 | -0.80% | 148.5만 |
|---|
| 2026.06.24 | ₩28,293 | ₩28,467 | ₩28,045 | ₩28,280 | -0.05% | 223.2만 |
|---|
| 2026.06.23 | ₩28,038 | ₩28,306 | ₩27,918 | ₩28,226 | +0.67% | 143.5만 |
|---|
| 2026.06.22 | ₩27,555 | ₩28,025 | ₩27,515 | ₩27,824 | +0.97% | 193.4만 |
|---|
| 2026.06.18 | ₩27,421 | ₩27,850 | ₩27,356 | ₩27,596 | +0.64% | 372.8만 |
|---|
| 2026.06.17 | ₩27,891 | ₩28,226 | ₩27,180 | ₩27,328 | -2.02% | 127.7만 |
|---|
| 2026.06.16 | ₩28,065 | ₩28,253 | ₩27,897 | ₩28,078 | +0.05% | 139.6만 |
|---|
| 2026.06.15 | ₩28,145 | ₩28,293 | ₩27,790 | ₩27,877 | -0.95% | 150.6만 |
|---|
| 2026.06.12 | ₩27,877 | ₩28,266 | ₩27,824 | ₩28,253 | +1.35% | 167.8만 |
|---|
| 2026.06.11 | ₩28,454 | ₩28,829 | ₩28,011 | ₩28,025 | -1.51% | 138.8만 |
|---|
| 2026.06.10 | ₩28,320 | ₩28,622 | ₩28,179 | ₩28,266 | -0.19% | 135.4만 |
|---|
| 2026.06.09 | ₩27,891 | ₩28,226 | ₩27,676 | ₩28,078 | +0.67% | 159.7만 |
|---|
| 2026.06.08 | ₩27,757 | ₩27,931 | ₩27,542 | ₩27,663 | -0.34% | 223.4만 |
|---|
| 2026.06.05 | ₩27,207 | ₩27,804 | ₩27,193 | ₩27,596 | +1.43% | 178.2만 |
|---|
| 2026.06.04 | ₩26,872 | ₩27,542 | ₩26,872 | ₩27,113 | +0.90% | 175.3만 |
|---|
| 2026.06.03 | ₩26,979 | ₩27,260 | ₩26,979 | ₩27,059 | +0.30% | 150.9만 |
|---|
| 2026.06.02 | ₩26,630 | ₩27,381 | ₩26,630 | ₩27,086 | +1.71% | 203.6만 |
|---|
| 2026.06.01 | ₩27,006 | ₩27,059 | ₩26,543 | ₩26,630 | -1.39% | 113.5만 |
|---|
| 2026.05.29 | ₩27,234 | ₩27,381 | ₩26,979 | ₩27,126 | -0.39% | 126.2만 |
|---|
| 2026.05.28 | ₩27,328 | ₩27,428 | ₩27,214 | ₩27,274 | -0.20% | 126.1만 |
|---|
| 2026.05.27 | ₩27,663 | ₩27,830 | ₩27,354 | ₩27,381 | -1.02% | 151.3만 |
|---|
| 2026.05.26 | ₩27,368 | ₩27,676 | ₩27,220 | ₩27,649 | +1.03% | 216.2만 |
|---|
| 2026.05.22 | ₩27,408 | ₩27,435 | ₩27,267 | ₩27,354 | -0.20% | 118.1만 |
|---|
| 2026.05.21 | ₩27,287 | ₩27,468 | ₩27,086 | ₩27,368 | +0.29% | 204.7만 |
|---|
| 2026.05.20 | ₩27,260 | ₩27,421 | ₩27,100 | ₩27,395 | +0.49% | 205.7만 |
|---|
| 2026.05.19 | ₩27,086 | ₩27,301 | ₩26,952 | ₩27,180 | +0.35% | 134.6만 |
|---|
| 2026.05.18 | ₩26,657 | ₩27,173 | ₩26,657 | ₩27,126 | +1.76% | 163.7만 |
|---|
| 2026.05.15 | ₩26,443 | ₩26,697 | ₩26,201 | ₩26,671 | +0.86% | 195.2만 |
|---|
| 2026.05.14 | ₩26,630 | ₩26,764 | ₩26,443 | ₩26,496 | -0.50% | 123.3만 |
|---|
| 2026.05.13 | ₩26,724 | ₩26,838 | ₩26,422 | ₩26,577 | -0.55% | 129.5만 |
|---|
| 2026.05.12 | ₩26,845 | ₩26,979 | ₩26,570 | ₩26,845 | 0.00% | 235.5만 |
|---|
| 2026.05.11 | ₩26,738 | ₩26,925 | ₩26,644 | ₩26,818 | +0.30% | 175.1만 |
|---|
| 2026.05.08 | ₩26,697 | ₩26,912 | ₩26,603 | ₩26,630 | -0.25% | 139.6만 |
|---|
| 2026.05.07 | ₩26,644 | ₩26,818 | ₩26,476 | ₩26,630 | -0.05% | 219.6만 |
|---|
| 2026.05.06 | ₩26,630 | ₩26,925 | ₩26,601 | ₩26,657 | +0.10% | 196.2만 |
|---|
| 2026.05.05 | ₩26,081 | ₩26,510 | ₩25,946 | ₩26,510 | +1.65% | 128.7만 |
|---|
| 2026.05.04 | ₩26,174 | ₩26,483 | ₩25,980 | ₩26,027 | -0.56% | 157.1만 |
|---|
| 2026.05.01 | ₩26,550 | ₩26,784 | ₩26,268 | ₩26,335 | -0.81% | 223만 |
|---|
| 2026.04.30 | ₩27,100 | ₩27,187 | ₩26,308 | ₩26,550 | -2.03% | 419.9만 |
|---|
| 2026.04.29 | ₩26,751 | ₩26,919 | ₩26,536 | ₩26,724 | -0.10% | 317.6만 |
|---|
| 2026.04.28 | ₩26,952 | ₩26,952 | ₩26,590 | ₩26,858 | -0.35% | 176.7만 |
|---|
| 2026.04.27 | ₩26,872 | ₩27,106 | ₩26,717 | ₩26,764 | -0.40% | 198.9만 |
|---|
| 2026.04.24 | ₩26,925 | ₩27,059 | ₩26,778 | ₩26,845 | -0.30% | 166.3만 |
|---|
| 2026.04.23 | ₩26,764 | ₩26,952 | ₩26,617 | ₩26,898 | +0.50% | 289.8만 |
|---|
| 2026.04.22 | ₩27,153 | ₩27,220 | ₩26,443 | ₩26,617 | -1.98% | 192.9만 |
|---|
| 2026.04.21 | ₩27,193 | ₩27,193 | ₩26,811 | ₩27,006 | -0.69% | 257만 |
|---|
| 2026.04.20 | ₩27,193 | ₩27,455 | ₩27,160 | ₩27,193 | 0.00% | 199.9만 |
|---|
| 2026.04.17 | ₩26,872 | ₩27,314 | ₩26,831 | ₩27,301 | +1.60% | 300.9만 |
|---|
| 2026.04.16 | ₩26,912 | ₩27,059 | ₩26,543 | ₩26,818 | -0.35% | 434.6만 |
|---|
| 2026.04.15 | ₩26,778 | ₩27,033 | ₩26,563 | ₩27,006 | +0.85% | 221.1만 |
|---|
| 2026.04.14 | ₩26,496 | ₩26,959 | ₩26,416 | ₩26,939 | +1.67% | 205.8만 |
|---|
| 2026.04.13 | ₩26,577 | ₩26,644 | ₩26,288 | ₩26,550 | -0.10% | 223.3만 |
|---|
| 2026.04.10 | ₩26,308 | ₩26,711 | ₩26,308 | ₩26,711 | +1.53% | 207.4만 |
|---|
| 2026.04.09 | ₩26,067 | ₩26,603 | ₩26,067 | ₩26,469 | +1.54% | 375.5만 |
|---|
| 2026.04.08 | ₩25,464 | ₩26,215 | ₩24,820 | ₩26,161 | +2.74% | 3340.2만 |
|---|
| 2026.04.07 | ₩25,571 | ₩25,718 | ₩25,155 | ₩25,303 | -1.05% | 847.7만 |
|---|
| 2026.04.06 | ₩24,968 | ₩25,048 | ₩24,726 | ₩24,820 | -0.59% | 120.3만 |
|---|
| 2026.04.02 | ₩24,927 | ₩25,128 | ₩24,726 | ₩24,968 | +0.16% | 123.8만 |
|---|
| 2026.04.01 | ₩24,458 | ₩24,807 | ₩24,270 | ₩24,807 | +1.43% | 182.7만 |
|---|
| 2026.03.31 | ₩24,753 | ₩24,887 | ₩24,438 | ₩24,498 | -1.03% | 160.1만 |
|---|
| 2026.03.30 | ₩24,994 | ₩25,182 | ₩24,766 | ₩24,914 | -0.32% | 155.8만 |
|---|
| 2026.03.27 | ₩24,981 | ₩25,182 | ₩24,726 | ₩24,753 | -0.91% | 116.4만 |
|---|
| 2026.03.26 | ₩24,914 | ₩25,303 | ₩24,914 | ₩25,035 | +0.48% | 137.1만 |
|---|
| 2026.03.25 | ₩25,196 | ₩25,283 | ₩24,773 | ₩24,981 | -0.85% | 145만 |
|---|
| 2026.03.24 | ₩24,901 | ₩25,263 | ₩24,733 | ₩25,088 | +0.75% | 165.7만 |
|---|
| 2026.03.23 | ₩25,222 | ₩25,470 | ₩24,968 | ₩24,981 | -0.96% | 197.9만 |
|---|
| 2026.03.20 | ₩25,973 | ₩26,000 | ₩24,793 | ₩24,994 | -3.77% | 293.7만 |
|---|
| 2026.03.19 | ₩25,879 | ₩26,067 | ₩25,732 | ₩25,960 | +0.31% | 197.6만 |
|---|
| 2026.03.18 | ₩26,349 | ₩26,409 | ₩25,893 | ₩25,906 | -1.68% | 179.5만 |
|---|
| 2026.03.17 | ₩26,282 | ₩26,684 | ₩26,282 | ₩26,469 | +0.71% | 262.9만 |
|---|
| 2026.03.16 | ₩26,121 | ₩26,543 | ₩26,121 | ₩26,322 | +0.77% | 186.2만 |
|---|
| 2026.03.13 | ₩25,933 | ₩26,174 | ₩25,786 | ₩25,893 | -0.16% | 234.5만 |
|---|
| 2026.03.12 | ₩25,196 | ₩25,826 | ₩25,196 | ₩25,812 | +2.45% | 138.4만 |
|---|
| 2026.03.11 | ₩25,477 | ₩25,560 | ₩25,209 | ₩25,437 | -0.16% | 104.6만 |
|---|
| 2026.03.10 | ₩25,759 | ₩25,906 | ₩25,497 | ₩25,544 | -0.83% | 159.2만 |
|---|
| 2026.03.09 | ₩25,531 | ₩25,906 | ₩25,222 | ₩25,839 | +1.21% | 142.8만 |
|---|
| 2026.03.06 | ₩25,316 | ₩25,712 | ₩25,128 | ₩25,678 | +1.43% | 126.9만 |
|---|
| 2026.03.05 | ₩25,477 | ₩25,575 | ₩24,927 | ₩25,544 | +0.26% | 191.7만 |
|---|
| 2026.03.04 | ₩25,611 | ₩25,718 | ₩25,142 | ₩25,343 | -1.05% | 253만 |
|---|
| 2026.03.03 | ₩25,584 | ₩25,759 | ₩25,330 | ₩25,571 | -0.05% | 246.8만 |
|---|
| 2026.03.02 | ₩25,879 | ₩26,201 | ₩25,665 | ₩25,906 | +0.10% | 211.9만 |
|---|
| 2026.02.27 | ₩25,920 | ₩26,342 | ₩25,812 | ₩26,000 | +0.31% | 232.4만 |
|---|
| 2026.02.26 | ₩26,148 | ₩26,255 | ₩25,980 | ₩26,027 | -0.46% | 147.7만 |
|---|
| 2026.02.25 | ₩25,893 | ₩26,054 | ₩25,591 | ₩26,013 | +0.47% | 118.6만 |
|---|
| 2026.02.24 | ₩25,544 | ₩25,853 | ₩25,316 | ₩25,853 | +1.21% | 126.5만 |
|---|
| 2026.02.23 | ₩25,316 | ₩25,678 | ₩25,209 | ₩25,437 | +0.48% | 226.1만 |
|---|
| 2026.02.20 | ₩25,196 | ₩25,289 | ₩24,833 | ₩25,196 | 0.00% | 185.7만 |
|---|
| 2026.02.19 | ₩26,362 | ₩26,496 | ₩24,854 | ₩25,061 | -4.93% | 431.2만 |
|---|
| 2026.02.18 | ₩26,443 | ₩26,503 | ₩25,819 | ₩26,161 | -1.06% | 192.1만 |
|---|
| 2026.02.17 | ₩26,563 | ₩26,697 | ₩26,355 | ₩26,617 | +0.20% | 112.3만 |
|---|
| 2026.02.13 | ₩26,174 | ₩26,503 | ₩25,960 | ₩26,335 | +0.61% | 138.4만 |
|---|
| 2026.02.12 | ₩26,322 | ₩26,483 | ₩25,926 | ₩25,960 | -1.38% | 183.3만 |
|---|
| 2026.02.11 | ₩26,402 | ₩26,402 | ₩25,913 | ₩26,107 | -1.12% | 102.7만 |
|---|
| 2026.02.10 | ₩25,933 | ₩26,295 | ₩25,893 | ₩26,268 | +1.29% | 105.2만 |
|---|
| 2026.02.09 | ₩25,839 | ₩25,953 | ₩25,517 | ₩25,946 | +0.42% | 144.6만 |
|---|
| 2026.02.06 | ₩26,054 | ₩26,282 | ₩25,591 | ₩25,826 | -0.87% | 158.6만 |
|---|
| 2026.02.05 | ₩25,397 | ₩26,000 | ₩25,283 | ₩26,000 | +2.38% | 167.5만 |
|---|
| 2026.02.04 | ₩25,303 | ₩25,765 | ₩25,196 | ₩25,356 | +0.21% | 325.1만 |
|---|
| 2026.02.03 | ₩24,512 | ₩25,142 | ₩24,485 | ₩25,102 | +2.41% | 186.3만 |
|---|
| 2026.02.02 | ₩24,552 | ₩24,827 | ₩24,451 | ₩24,538 | -0.05% | 184.6만 |
|---|
| 2026.01.30 | ₩24,525 | ₩24,867 | ₩24,364 | ₩24,820 | +1.20% | 188.6만 |
|---|
| 2026.01.29 | ₩24,217 | ₩24,659 | ₩24,083 | ₩24,632 | +1.72% | 147.6만 |
|---|
| 2026.01.28 | ₩24,579 | ₩24,632 | ₩23,975 | ₩24,069 | -2.07% | 112만 |
|---|
| 2026.01.27 | ₩24,753 | ₩24,800 | ₩24,492 | ₩24,552 | -0.81% | 141.5만 |
|---|
| 2026.01.26 | ₩24,820 | ₩24,954 | ₩24,679 | ₩24,766 | -0.22% | 115.9만 |
|---|
| 2026.01.23 | ₩24,606 | ₩24,854 | ₩24,538 | ₩24,847 | +0.98% | 134.6만 |
|---|
| 2026.01.22 | ₩25,021 | ₩25,196 | ₩24,693 | ₩24,699 | -1.29% | 120.8만 |
|---|
| 2026.01.21 | ₩25,048 | ₩25,166 | ₩24,760 | ₩25,061 | +0.05% | 186.7만 |
|---|
| 2026.01.20 | ₩24,847 | ₩25,142 | ₩24,766 | ₩25,048 | +0.81% | 118.2만 |
|---|
| 2026.01.16 | ₩24,820 | ₩25,142 | ₩24,686 | ₩25,088 | +1.08% | 140만 |
|---|
| 2026.01.15 | ₩24,807 | ₩25,108 | ₩24,673 | ₩24,860 | +0.22% | 190.7만 |
|---|
| 2026.01.14 | ₩24,485 | ₩24,753 | ₩24,284 | ₩24,753 | +1.10% | 191.7만 |
|---|
| 2026.01.13 | ₩24,150 | ₩24,666 | ₩24,056 | ₩24,445 | +1.22% | 153.4만 |
|---|
| 2026.01.12 | ₩24,136 | ₩24,374 | ₩23,600 | ₩24,083 | -0.22% | 225.6만 |
|---|
| 2026.01.09 | ₩24,364 | ₩24,565 | ₩24,176 | ₩24,203 | -0.66% | 132.8만 |
|---|
| 2026.01.08 | ₩24,176 | ₩24,532 | ₩24,176 | ₩24,418 | +1.00% | 227만 |
|---|
| 2026.01.07 | ₩23,895 | ₩24,445 | ₩23,881 | ₩24,257 | +1.52% | 395.9만 |
|---|
| 2026.01.06 | ₩23,546 | ₩23,861 | ₩23,493 | ₩23,774 | +0.97% | 266.4만 |
|---|
| 2026.01.05 | ₩23,399 | ₩23,714 | ₩23,164 | ₩23,694 | +1.26% | 174.3만 |
|---|
| 2026.01.02 | ₩23,184 | ₩23,486 | ₩23,003 | ₩23,412 | +0.98% | 204.1만 |
|---|
| 2025.12.31 | ₩23,171 | ₩23,345 | ₩23,131 | ₩23,291 | +0.52% | 173.4만 |
|---|
| 2025.12.30 | ₩23,506 | ₩23,653 | ₩23,419 | ₩23,519 | +0.06% | 133.1만 |
|---|
| 2025.12.29 | ₩23,560 | ₩23,640 | ₩23,385 | ₩23,452 | -0.46% | 141.3만 |
|---|
| 2025.12.26 | ₩23,560 | ₩23,649 | ₩23,332 | ₩23,466 | -0.40% | 130.5만 |
|---|
| 2025.12.24 | ₩23,224 | ₩23,486 | ₩23,171 | ₩23,452 | +0.98% | 54.2만 |
|---|
| 2025.12.23 | ₩23,385 | ₩23,486 | ₩23,131 | ₩23,144 | -1.03% | 166.5만 |
|---|
| 2025.12.22 | ₩23,493 | ₩23,526 | ₩23,332 | ₩23,452 | -0.17% | 158.5만 |
|---|
| 2025.12.19 | ₩23,332 | ₩23,560 | ₩23,278 | ₩23,493 | +0.69% | 355.7만 |
|---|
| 2025.12.18 | ₩23,586 | ₩23,653 | ₩23,385 | ₩23,399 | -0.80% | 191만 |
|---|
| 2025.12.17 | ₩23,506 | ₩23,721 | ₩23,245 | ₩23,479 | -0.11% | 241.4만 |
|---|
| 2025.12.16 | ₩23,935 | ₩24,016 | ₩23,513 | ₩23,560 | -1.57% | 251.4만 |
|---|
| 2025.12.15 | ₩23,868 | ₩23,982 | ₩23,700 | ₩23,922 | +0.22% | 201.4만 |
|---|
| 2025.12.12 | ₩23,694 | ₩23,767 | ₩23,486 | ₩23,694 | 0.00% | 145.4만 |
|---|
| 2025.12.11 | ₩23,707 | ₩23,922 | ₩23,519 | ₩23,667 | -0.17% | 172.4만 |
|---|
| 2025.12.10 | ₩23,238 | ₩23,754 | ₩23,117 | ₩23,600 | +1.56% | 261만 |
|---|
| 2025.12.09 | ₩23,305 | ₩23,600 | ₩23,184 | ₩23,184 | -0.52% | 186.3만 |
|---|
| 2025.12.08 | ₩23,305 | ₩23,379 | ₩23,070 | ₩23,184 | -0.52% | 201만 |
|---|
| 2025.12.05 | ₩23,345 | ₩23,821 | ₩23,345 | ₩23,372 | +0.11% | 253.5만 |
|---|
| 2025.12.04 | ₩23,439 | ₩23,660 | ₩23,345 | ₩23,506 | +0.29% | 192.9만 |
|---|
| 2025.12.03 | ₩23,452 | ₩23,687 | ₩23,318 | ₩23,506 | +0.23% | 173.1만 |
|---|
| 2025.12.02 | ₩23,560 | ₩23,627 | ₩23,271 | ₩23,372 | -0.80% | 227.8만 |
|---|
| 2025.12.01 | ₩23,439 | ₩23,667 | ₩23,352 | ₩23,452 | +0.06% | 144.7만 |
|---|
| 2025.11.28 | ₩23,640 | ₩23,663 | ₩23,439 | ₩23,560 | -0.34% | 102.3만 |
|---|
| 2025.11.26 | ₩23,788 | ₩24,016 | ₩23,419 | ₩23,533 | -1.07% | 471.2만 |
|---|
| 2025.11.25 | ₩24,901 | ₩25,048 | ₩23,607 | ₩23,774 | -4.52% | 631.9만 |
|---|
| 2025.11.24 | ₩24,538 | ₩24,860 | ₩24,445 | ₩24,753 | +0.87% | 167.5만 |
|---|
| 2025.11.21 | ₩24,176 | ₩24,592 | ₩23,935 | ₩24,538 | +1.50% | 121.8만 |
|---|
| 2025.11.20 | ₩24,337 | ₩24,471 | ₩24,029 | ₩24,042 | -1.21% | 95.5만 |
|---|
| 2025.11.19 | ₩24,471 | ₩24,606 | ₩24,183 | ₩24,230 | -0.99% | 98.7만 |
|---|
| 2025.11.18 | ₩24,324 | ₩24,632 | ₩24,203 | ₩24,445 | +0.50% | 97.5만 |
|---|
| 2025.11.17 | ₩24,565 | ₩24,599 | ₩24,272 | ₩24,418 | -0.60% | 182.5만 |
|---|
| 2025.11.14 | ₩24,418 | ₩24,639 | ₩24,250 | ₩24,579 | +0.66% | 188.7만 |
|---|
| 2025.11.13 | ₩24,270 | ₩24,572 | ₩24,150 | ₩24,391 | +0.50% | 146.6만 |
|---|
| 2025.11.12 | ₩24,364 | ₩24,559 | ₩24,284 | ₩24,284 | -0.33% | 136.8만 |
|---|
| 2025.11.11 | ₩24,378 | ₩24,485 | ₩24,270 | ₩24,485 | +0.44% | 108만 |
|---|
| 2025.11.10 | ₩24,284 | ₩24,565 | ₩24,156 | ₩24,270 | -0.06% | 98.2만 |
|---|
| 2025.11.07 | ₩23,922 | ₩24,317 | ₩23,761 | ₩24,284 | +1.51% | 123만 |
|---|
| 2025.11.06 | ₩24,096 | ₩24,190 | ₩23,841 | ₩23,841 | -1.06% | 182.8만 |
|---|
| 2025.11.05 | ₩24,069 | ₩24,270 | ₩23,895 | ₩24,176 | +0.45% | 158.9만 |
|---|
| 2025.11.04 | ₩24,270 | ₩24,317 | ₩23,915 | ₩24,123 | -0.61% | 132.8만 |
|---|
| 2025.11.03 | ₩23,948 | ₩24,364 | ₩23,727 | ₩24,337 | +1.62% | 188.3만 |
|---|
| 2025.10.31 | ₩23,680 | ₩24,176 | ₩23,506 | ₩24,029 | +1.47% | 194.5만 |
|---|
| 2025.10.30 | ₩24,203 | ₩24,203 | ₩23,580 | ₩23,801 | -1.66% | 423.6만 |
|---|
| 2025.10.29 | ₩24,820 | ₩24,941 | ₩23,908 | ₩24,042 | -3.13% | 220.4만 |
|---|
| 2025.10.28 | ₩25,061 | ₩25,095 | ₩24,793 | ₩24,833 | -0.91% | 150.7만 |
|---|
| 2025.10.27 | ₩25,035 | ₩25,196 | ₩24,961 | ₩25,196 | +0.64% | 117.1만 |
|---|
| 2025.10.24 | ₩25,128 | ₩25,256 | ₩24,968 | ₩25,102 | -0.11% | 87.3만 |
|---|
| 2025.10.23 | ₩25,182 | ₩25,209 | ₩24,934 | ₩25,115 | -0.27% | 83.3만 |
|---|
| 2025.10.22 | ₩25,209 | ₩25,276 | ₩25,041 | ₩25,128 | -0.32% | 114.3만 |
|---|
| 2025.10.21 | ₩25,276 | ₩25,303 | ₩25,061 | ₩25,075 | -0.80% | 89.7만 |
|---|
| 2025.10.20 | ₩25,008 | ₩25,269 | ₩24,874 | ₩25,249 | +0.97% | 100.7만 |
|---|
| 2025.10.17 | ₩24,793 | ₩25,189 | ₩24,793 | ₩24,901 | +0.43% | 185.4만 |
|---|
| 2025.10.16 | ₩24,807 | ₩25,035 | ₩24,632 | ₩24,887 | +0.32% | 125.6만 |
|---|
| 2025.10.15 | ₩24,525 | ₩24,843 | ₩24,364 | ₩24,780 | +1.04% | 222.3만 |
|---|
| 2025.10.14 | ₩24,351 | ₩24,612 | ₩24,163 | ₩24,525 | +0.72% | 210.8만 |
|---|
| 2025.10.13 | ₩24,123 | ₩24,400 | ₩24,089 | ₩24,378 | +1.06% | 141.6만 |
|---|
| 2025.10.10 | ₩24,659 | ₩24,713 | ₩24,123 | ₩24,203 | -1.85% | 271.2만 |
|---|