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 | ₩24,481 | ₩24,588 | ₩24,300 | ₩24,400 | -0.33% | 157.4만 |
| 2026.10.08 | ₩24,494 | ₩24,561 | ₩23,966 | ₩24,374 | -0.49% | 286.5만 |
| 2026.10.07 | ₩24,400 | ₩24,942 | ₩24,387 | ₩24,427 | +0.11% | 185.8만 |
| 2026.10.06 | ₩24,628 | ₩24,895 | ₩24,608 | ₩24,895 | +1.09% | 191만 |
| 2026.10.05 | ₩24,801 | ₩24,875 | ₩24,554 | ₩24,588 | -0.86% | 201.2만 |
| 2026.10.02 | ₩24,614 | ₩24,988 | ₩24,367 | ₩24,801 | +0.76% | 209.2만 |
| 2026.10.01 | ₩24,628 | ₩24,788 | ₩24,280 | ₩24,387 | -0.98% | 211.7만 |
| 2026.09.30 | ₩24,948 | ₩24,954 | ₩24,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,721 |
| -0.91% |
| 232.1만 |
| 2026.09.29 | ₩25,042 | ₩25,323 | ₩24,988 | ₩25,229 | +0.75% | 151.4만 |
|---|
| 2026.09.28 | ₩25,216 | ₩25,296 | ₩24,968 | ₩25,176 | -0.16% | 122.3만 |
|---|
| 2026.09.25 | ₩25,242 | ₩25,323 | ₩25,082 | ₩25,269 | +0.11% | 126.4만 |
|---|
| 2026.09.24 | ₩25,309 | ₩25,416 | ₩24,975 | ₩25,256 | -0.21% | 150.4만 |
|---|
| 2026.09.23 | ₩25,429 | ₩25,429 | ₩25,122 | ₩25,269 | -0.63% | 205만 |
|---|
| 2026.09.22 | ₩25,884 | ₩25,884 | ₩25,316 | ₩25,550 | -1.29% | 356.8만 |
|---|
| 2026.09.21 | ₩25,830 | ₩26,017 | ₩25,670 | ₩25,763 | -0.26% | 142.9만 |
|---|
| 2026.09.18 | ₩25,616 | ₩25,723 | ₩25,443 | ₩25,657 | +0.16% | 542.5만 |
|---|
| 2026.09.17 | ₩26,178 | ₩26,412 | ₩25,683 | ₩25,683 | -1.89% | 174.3만 |
|---|
| 2026.09.16 | ₩26,739 | ₩26,926 | ₩25,810 | ₩25,951 | -2.95% | 187.5만 |
|---|
| 2026.09.15 | ₩27,046 | ₩27,220 | ₩26,619 | ₩26,686 | -1.33% | 224.4만 |
|---|
| 2026.09.14 | ₩27,380 | ₩27,728 | ₩27,153 | ₩27,153 | -0.83% | 134.6만 |
|---|
| 2026.09.11 | ₩27,514 | ₩27,661 | ₩27,220 | ₩27,287 | -0.83% | 109.3만 |
|---|
| 2026.09.10 | ₩27,741 | ₩27,795 | ₩27,374 | ₩27,434 | -1.11% | 110.7만 |
|---|
| 2026.09.09 | ₩28,008 | ₩28,008 | ₩27,501 | ₩27,674 | -1.19% | 144.5만 |
|---|
| 2026.09.08 | ₩27,701 | ₩28,089 | ₩27,674 | ₩28,008 | +1.11% | 212.1만 |
|---|
| 2026.09.04 | ₩27,795 | ₩28,035 | ₩27,755 | ₩27,808 | +0.05% | 142.4만 |
|---|
| 2026.09.03 | ₩28,276 | ₩28,556 | ₩27,888 | ₩27,888 | -1.37% | 241.7만 |
|---|
| 2026.09.02 | ₩28,008 | ₩28,236 | ₩27,714 | ₩28,089 | +0.29% | 226.8만 |
|---|
| 2026.09.01 | ₩27,915 | ₩28,049 | ₩27,434 | ₩27,821 | -0.34% | 195.5만 |
|---|
| 2026.08.31 | ₩28,289 | ₩28,289 | ₩27,815 | ₩27,875 | -1.46% | 173.4만 |
|---|
| 2026.08.28 | ₩28,342 | ₩28,416 | ₩28,169 | ₩28,182 | -0.57% | 120.5만 |
|---|
| 2026.08.27 | ₩28,276 | ₩28,483 | ₩28,142 | ₩28,236 | -0.14% | 98.4만 |
|---|
| 2026.08.26 | ₩28,837 | ₩28,837 | ₩28,411 | ₩28,476 | -1.25% | 90.5만 |
|---|
| 2026.08.25 | ₩28,596 | ₩28,817 | ₩28,449 | ₩28,797 | +0.70% | 218.7만 |
|---|
| 2026.08.24 | ₩28,342 | ₩28,556 | ₩28,142 | ₩28,329 | -0.05% | 216.9만 |
|---|
| 2026.08.21 | ₩28,436 | ₩28,436 | ₩28,089 | ₩28,222 | -0.75% | 100.1만 |
|---|
| 2026.08.20 | ₩28,115 | ₩28,496 | ₩27,875 | ₩28,342 | +0.81% | 126.2만 |
|---|
| 2026.08.19 | ₩27,487 | ₩28,262 | ₩27,487 | ₩28,262 | +2.82% | 345.6만 |
|---|
| 2026.08.18 | ₩28,383 | ₩28,516 | ₩27,714 | ₩27,768 | -2.17% | 394.3만 |
|---|
| 2026.08.17 | ₩28,423 | ₩28,489 | ₩28,089 | ₩28,356 | -0.24% | 187.3만 |
|---|
| 2026.08.14 | ₩28,383 | ₩28,677 | ₩28,359 | ₩28,583 | +0.71% | 174만 |
|---|
| 2026.08.13 | ₩28,142 | ₩28,523 | ₩28,142 | ₩28,383 | +0.85% | 131.8만 |
|---|
| 2026.08.12 | ₩27,634 | ₩28,155 | ₩27,634 | ₩28,155 | +1.89% | 344.4만 |
|---|
| 2026.08.11 | ₩27,447 | ₩27,768 | ₩27,207 | ₩27,594 | +0.54% | 228.5만 |
|---|
| 2026.08.10 | ₩27,835 | ₩27,908 | ₩27,327 | ₩27,340 | -1.78% | 437.4만 |
|---|
| 2026.08.07 | ₩27,902 | ₩27,982 | ₩27,461 | ₩27,968 | +0.24% | 680.7만 |
|---|
| 2026.08.06 | ₩28,677 | ₩28,770 | ₩28,162 | ₩28,276 | -1.40% | 144만 |
|---|
| 2026.08.05 | ₩28,356 | ₩28,563 | ₩28,115 | ₩28,329 | -0.09% | 230만 |
|---|
| 2026.08.04 | ₩28,369 | ₩28,443 | ₩27,982 | ₩28,276 | -0.33% | 206.3만 |
|---|
| 2026.08.03 | ₩28,583 | ₩28,890 | ₩28,209 | ₩28,409 | -0.61% | 178.4만 |
|---|
| 2026.07.31 | ₩28,583 | ₩28,757 | ₩28,436 | ₩28,610 | +0.09% | 149.6만 |
|---|
| 2026.07.30 | ₩29,612 | ₩29,612 | ₩28,409 | ₩28,730 | -2.98% | 479.4만 |
|---|
| 2026.07.29 | ₩30,173 | ₩30,307 | ₩29,445 | ₩29,599 | -1.90% | 164.6만 |
|---|
| 2026.07.28 | ₩30,253 | ₩30,494 | ₩29,792 | ₩29,933 | -1.06% | 164.6만 |
|---|
| 2026.07.27 | ₩29,866 | ₩30,354 | ₩29,799 | ₩29,919 | +0.18% | 144.7만 |
|---|
| 2026.07.24 | ₩29,866 | ₩30,106 | ₩29,632 | ₩29,879 | +0.04% | 117.2만 |
|---|
| 2026.07.23 | ₩30,307 | ₩30,454 | ₩29,786 | ₩29,879 | -1.41% | 122만 |
|---|
| 2026.07.22 | ₩30,454 | ₩30,614 | ₩30,213 | ₩30,320 | -0.44% | 87.9만 |
|---|
| 2026.07.21 | ₩30,293 | ₩30,587 | ₩30,240 | ₩30,521 | +0.75% | 103.6만 |
|---|
| 2026.07.20 | ₩30,694 | ₩30,694 | ₩30,167 | ₩30,360 | -1.09% | 123만 |
|---|
| 2026.07.17 | ₩30,440 | ₩30,868 | ₩30,187 | ₩30,467 | +0.09% | 183.8만 |
|---|
| 2026.07.16 | ₩29,158 | ₩30,474 | ₩29,158 | ₩30,454 | +4.45% | 161.3만 |
|---|
| 2026.07.15 | ₩29,265 | ₩29,552 | ₩29,118 | ₩29,158 | -0.37% | 118.5만 |
|---|
| 2026.07.14 | ₩29,358 | ₩29,452 | ₩29,198 | ₩29,224 | -0.46% | 208.3만 |
|---|
| 2026.07.13 | ₩29,371 | ₩29,592 | ₩29,138 | ₩29,318 | -0.18% | 152.2만 |
|---|
| 2026.07.10 | ₩28,837 | ₩29,311 | ₩28,757 | ₩29,171 | +1.16% | 175.1만 |
|---|
| 2026.07.09 | ₩29,398 | ₩29,452 | ₩28,757 | ₩28,877 | -1.77% | 357.7만 |
|---|
| 2026.07.08 | ₩28,530 | ₩29,325 | ₩28,423 | ₩29,198 | +2.34% | 302.5만 |
|---|
| 2026.07.07 | ₩28,530 | ₩28,884 | ₩28,436 | ₩28,596 | +0.23% | 160.5만 |
|---|
| 2026.07.06 | ₩28,356 | ₩28,469 | ₩28,175 | ₩28,182 | -0.61% | 213.2만 |
|---|
| 2026.07.02 | ₩27,928 | ₩28,423 | ₩27,928 | ₩28,396 | +1.67% | 282.6만 |
|---|
| 2026.07.01 | ₩27,688 | ₩27,922 | ₩27,621 | ₩27,768 | +0.29% | 282.4만 |
|---|
| 2026.06.30 | ₩27,661 | ₩28,069 | ₩27,621 | ₩27,621 | -0.14% | 193.6만 |
|---|
| 2026.06.29 | ₩28,423 | ₩28,423 | ₩27,741 | ₩28,276 | -0.52% | 248.7만 |
|---|
| 2026.06.26 | ₩28,262 | ₩28,543 | ₩28,129 | ₩28,342 | +0.28% | 468.7만 |
|---|
| 2026.06.25 | ₩28,316 | ₩28,463 | ₩27,748 | ₩28,089 | -0.80% | 148.5만 |
|---|
| 2026.06.24 | ₩28,196 | ₩28,369 | ₩27,948 | ₩28,182 | -0.05% | 223.2만 |
|---|
| 2026.06.23 | ₩27,942 | ₩28,209 | ₩27,821 | ₩28,129 | +0.67% | 143.5만 |
|---|
| 2026.06.22 | ₩27,461 | ₩27,928 | ₩27,420 | ₩27,728 | +0.97% | 193.4만 |
|---|
| 2026.06.18 | ₩27,327 | ₩27,755 | ₩27,261 | ₩27,501 | +0.64% | 372.8만 |
|---|
| 2026.06.17 | ₩27,795 | ₩28,129 | ₩27,086 | ₩27,233 | -2.02% | 127.7만 |
|---|
| 2026.06.16 | ₩27,968 | ₩28,155 | ₩27,801 | ₩27,982 | +0.05% | 139.6만 |
|---|
| 2026.06.15 | ₩28,049 | ₩28,196 | ₩27,694 | ₩27,781 | -0.95% | 150.6만 |
|---|
| 2026.06.12 | ₩27,781 | ₩28,169 | ₩27,728 | ₩28,155 | +1.35% | 167.8만 |
|---|
| 2026.06.11 | ₩28,356 | ₩28,730 | ₩27,915 | ₩27,928 | -1.51% | 138.8만 |
|---|
| 2026.06.10 | ₩28,222 | ₩28,523 | ₩28,082 | ₩28,169 | -0.19% | 135.4만 |
|---|
| 2026.06.09 | ₩27,795 | ₩28,129 | ₩27,581 | ₩27,982 | +0.67% | 159.7만 |
|---|
| 2026.06.08 | ₩27,661 | ₩27,835 | ₩27,447 | ₩27,567 | -0.34% | 223.4만 |
|---|
| 2026.06.05 | ₩27,113 | ₩27,708 | ₩27,100 | ₩27,501 | +1.43% | 178.2만 |
|---|
| 2026.06.04 | ₩26,779 | ₩27,447 | ₩26,779 | ₩27,020 | +0.90% | 175.3만 |
|---|
| 2026.06.03 | ₩26,886 | ₩27,167 | ₩26,886 | ₩26,966 | +0.30% | 150.9만 |
|---|
| 2026.06.02 | ₩26,539 | ₩27,287 | ₩26,539 | ₩26,993 | +1.71% | 203.6만 |
|---|
| 2026.06.01 | ₩26,913 | ₩26,966 | ₩26,452 | ₩26,539 | -1.39% | 113.5만 |
|---|
| 2026.05.29 | ₩27,140 | ₩27,287 | ₩26,886 | ₩27,033 | -0.39% | 126.2만 |
|---|
| 2026.05.28 | ₩27,233 | ₩27,334 | ₩27,120 | ₩27,180 | -0.20% | 126.1만 |
|---|
| 2026.05.27 | ₩27,567 | ₩27,734 | ₩27,260 | ₩27,287 | -1.02% | 151.3만 |
|---|
| 2026.05.26 | ₩27,273 | ₩27,581 | ₩27,126 | ₩27,554 | +1.03% | 216.2만 |
|---|
| 2026.05.22 | ₩27,314 | ₩27,340 | ₩27,173 | ₩27,260 | -0.20% | 118.1만 |
|---|
| 2026.05.21 | ₩27,193 | ₩27,374 | ₩26,993 | ₩27,273 | +0.29% | 204.7만 |
|---|
| 2026.05.20 | ₩27,167 | ₩27,327 | ₩27,006 | ₩27,300 | +0.49% | 205.7만 |
|---|
| 2026.05.19 | ₩26,993 | ₩27,207 | ₩26,859 | ₩27,086 | +0.35% | 134.6만 |
|---|
| 2026.05.18 | ₩26,565 | ₩27,080 | ₩26,565 | ₩27,033 | +1.76% | 163.7만 |
|---|
| 2026.05.15 | ₩26,351 | ₩26,605 | ₩26,111 | ₩26,579 | +0.86% | 195.2만 |
|---|
| 2026.05.14 | ₩26,539 | ₩26,672 | ₩26,351 | ₩26,405 | -0.50% | 123.3만 |
|---|
| 2026.05.13 | ₩26,632 | ₩26,746 | ₩26,331 | ₩26,485 | -0.55% | 129.5만 |
|---|
| 2026.05.12 | ₩26,752 | ₩26,886 | ₩26,478 | ₩26,752 | 0.00% | 235.5만 |
|---|
| 2026.05.11 | ₩26,645 | ₩26,833 | ₩26,552 | ₩26,726 | +0.30% | 175.1만 |
|---|
| 2026.05.08 | ₩26,605 | ₩26,819 | ₩26,512 | ₩26,539 | -0.25% | 139.6만 |
|---|
| 2026.05.07 | ₩26,552 | ₩26,726 | ₩26,385 | ₩26,539 | -0.05% | 219.6만 |
|---|
| 2026.05.06 | ₩26,539 | ₩26,833 | ₩26,509 | ₩26,565 | +0.10% | 196.2만 |
|---|
| 2026.05.05 | ₩25,991 | ₩26,418 | ₩25,857 | ₩26,418 | +1.65% | 128.7만 |
|---|
| 2026.05.04 | ₩26,084 | ₩26,392 | ₩25,890 | ₩25,937 | -0.56% | 157.1만 |
|---|
| 2026.05.01 | ₩26,458 | ₩26,692 | ₩26,178 | ₩26,245 | -0.81% | 223만 |
|---|
| 2026.04.30 | ₩27,006 | ₩27,093 | ₩26,218 | ₩26,458 | -2.03% | 419.9만 |
|---|
| 2026.04.29 | ₩26,659 | ₩26,826 | ₩26,445 | ₩26,632 | -0.10% | 317.6만 |
|---|
| 2026.04.28 | ₩26,859 | ₩26,859 | ₩26,498 | ₩26,766 | -0.35% | 176.7만 |
|---|
| 2026.04.27 | ₩26,779 | ₩27,013 | ₩26,625 | ₩26,672 | -0.40% | 198.9만 |
|---|
| 2026.04.24 | ₩26,833 | ₩26,966 | ₩26,686 | ₩26,752 | -0.30% | 166.3만 |
|---|
| 2026.04.23 | ₩26,672 | ₩26,859 | ₩26,525 | ₩26,806 | +0.50% | 289.8만 |
|---|
| 2026.04.22 | ₩27,060 | ₩27,126 | ₩26,351 | ₩26,525 | -1.98% | 192.9만 |
|---|
| 2026.04.21 | ₩27,100 | ₩27,100 | ₩26,719 | ₩26,913 | -0.69% | 257만 |
|---|
| 2026.04.20 | ₩27,100 | ₩27,360 | ₩27,066 | ₩27,100 | 0.00% | 199.9만 |
|---|
| 2026.04.17 | ₩26,779 | ₩27,220 | ₩26,739 | ₩27,207 | +1.60% | 300.9만 |
|---|
| 2026.04.16 | ₩26,819 | ₩26,966 | ₩26,452 | ₩26,726 | -0.35% | 434.6만 |
|---|
| 2026.04.15 | ₩26,686 | ₩26,939 | ₩26,472 | ₩26,913 | +0.85% | 221.1만 |
|---|
| 2026.04.14 | ₩26,405 | ₩26,866 | ₩26,325 | ₩26,846 | +1.67% | 205.8만 |
|---|
| 2026.04.13 | ₩26,485 | ₩26,552 | ₩26,198 | ₩26,458 | -0.10% | 223.3만 |
|---|
| 2026.04.10 | ₩26,218 | ₩26,619 | ₩26,218 | ₩26,619 | +1.53% | 207.4만 |
|---|
| 2026.04.09 | ₩25,977 | ₩26,512 | ₩25,977 | ₩26,378 | +1.54% | 375.5만 |
|---|
| 2026.04.08 | ₩25,376 | ₩26,124 | ₩24,735 | ₩26,071 | +2.74% | 3340.2만 |
|---|
| 2026.04.07 | ₩25,483 | ₩25,630 | ₩25,069 | ₩25,216 | -1.05% | 847.7만 |
|---|
| 2026.04.06 | ₩24,882 | ₩24,962 | ₩24,641 | ₩24,735 | -0.59% | 120.3만 |
|---|
| 2026.04.02 | ₩24,841 | ₩25,042 | ₩24,641 | ₩24,882 | +0.16% | 123.8만 |
|---|
| 2026.04.01 | ₩24,374 | ₩24,721 | ₩24,187 | ₩24,721 | +1.43% | 182.7만 |
|---|
| 2026.03.31 | ₩24,668 | ₩24,801 | ₩24,354 | ₩24,414 | -1.03% | 160.1만 |
|---|
| 2026.03.30 | ₩24,908 | ₩25,095 | ₩24,681 | ₩24,828 | -0.32% | 155.8만 |
|---|
| 2026.03.27 | ₩24,895 | ₩25,095 | ₩24,641 | ₩24,668 | -0.91% | 116.4만 |
|---|
| 2026.03.26 | ₩24,828 | ₩25,216 | ₩24,828 | ₩24,948 | +0.48% | 137.1만 |
|---|
| 2026.03.25 | ₩25,109 | ₩25,196 | ₩24,688 | ₩24,895 | -0.85% | 145만 |
|---|
| 2026.03.24 | ₩24,815 | ₩25,176 | ₩24,648 | ₩25,002 | +0.75% | 165.7만 |
|---|
| 2026.03.23 | ₩25,135 | ₩25,383 | ₩24,882 | ₩24,895 | -0.96% | 197.9만 |
|---|
| 2026.03.20 | ₩25,884 | ₩25,910 | ₩24,708 | ₩24,908 | -3.77% | 293.7만 |
|---|
| 2026.03.19 | ₩25,790 | ₩25,977 | ₩25,643 | ₩25,870 | +0.31% | 197.6만 |
|---|
| 2026.03.18 | ₩26,258 | ₩26,318 | ₩25,804 | ₩25,817 | -1.68% | 179.5만 |
|---|
| 2026.03.17 | ₩26,191 | ₩26,592 | ₩26,191 | ₩26,378 | +0.71% | 262.9만 |
|---|
| 2026.03.16 | ₩26,031 | ₩26,452 | ₩26,031 | ₩26,231 | +0.77% | 186.2만 |
|---|
| 2026.03.13 | ₩25,844 | ₩26,084 | ₩25,697 | ₩25,804 | -0.16% | 234.5만 |
|---|
| 2026.03.12 | ₩25,109 | ₩25,737 | ₩25,109 | ₩25,723 | +2.45% | 138.4만 |
|---|
| 2026.03.11 | ₩25,389 | ₩25,472 | ₩25,122 | ₩25,349 | -0.16% | 104.6만 |
|---|
| 2026.03.10 | ₩25,670 | ₩25,817 | ₩25,409 | ₩25,456 | -0.83% | 159.2만 |
|---|
| 2026.03.09 | ₩25,443 | ₩25,817 | ₩25,135 | ₩25,750 | +1.21% | 142.8만 |
|---|
| 2026.03.06 | ₩25,229 | ₩25,623 | ₩25,042 | ₩25,590 | +1.43% | 126.9만 |
|---|
| 2026.03.05 | ₩25,389 | ₩25,487 | ₩24,841 | ₩25,456 | +0.26% | 191.7만 |
|---|
| 2026.03.04 | ₩25,523 | ₩25,630 | ₩25,055 | ₩25,256 | -1.05% | 253만 |
|---|
| 2026.03.03 | ₩25,496 | ₩25,670 | ₩25,242 | ₩25,483 | -0.05% | 246.8만 |
|---|
| 2026.03.02 | ₩25,790 | ₩26,111 | ₩25,576 | ₩25,817 | +0.10% | 211.9만 |
|---|
| 2026.02.27 | ₩25,830 | ₩26,251 | ₩25,723 | ₩25,910 | +0.31% | 232.4만 |
|---|
| 2026.02.26 | ₩26,057 | ₩26,164 | ₩25,890 | ₩25,937 | -0.46% | 147.7만 |
|---|
| 2026.02.25 | ₩25,804 | ₩25,964 | ₩25,503 | ₩25,924 | +0.47% | 118.6만 |
|---|
| 2026.02.24 | ₩25,456 | ₩25,763 | ₩25,229 | ₩25,763 | +1.21% | 126.5만 |
|---|
| 2026.02.23 | ₩25,229 | ₩25,590 | ₩25,122 | ₩25,349 | +0.48% | 226.1만 |
|---|
| 2026.02.20 | ₩25,109 | ₩25,202 | ₩24,748 | ₩25,109 | 0.00% | 185.7만 |
|---|
| 2026.02.19 | ₩26,271 | ₩26,405 | ₩24,768 | ₩24,975 | -4.93% | 431.2만 |
|---|
| 2026.02.18 | ₩26,351 | ₩26,412 | ₩25,730 | ₩26,071 | -1.06% | 192.1만 |
|---|
| 2026.02.17 | ₩26,472 | ₩26,605 | ₩26,265 | ₩26,525 | +0.20% | 112.3만 |
|---|
| 2026.02.13 | ₩26,084 | ₩26,412 | ₩25,870 | ₩26,245 | +0.61% | 138.4만 |
|---|
| 2026.02.12 | ₩26,231 | ₩26,392 | ₩25,837 | ₩25,870 | -1.38% | 183.3만 |
|---|
| 2026.02.11 | ₩26,311 | ₩26,311 | ₩25,824 | ₩26,017 | -1.12% | 102.7만 |
|---|
| 2026.02.10 | ₩25,844 | ₩26,204 | ₩25,804 | ₩26,178 | +1.29% | 105.2만 |
|---|
| 2026.02.09 | ₩25,750 | ₩25,864 | ₩25,429 | ₩25,857 | +0.42% | 144.6만 |
|---|
| 2026.02.06 | ₩25,964 | ₩26,191 | ₩25,503 | ₩25,737 | -0.87% | 158.6만 |
|---|
| 2026.02.05 | ₩25,309 | ₩25,910 | ₩25,196 | ₩25,910 | +2.38% | 167.5만 |
|---|
| 2026.02.04 | ₩25,216 | ₩25,677 | ₩25,109 | ₩25,269 | +0.21% | 325.1만 |
|---|
| 2026.02.03 | ₩24,427 | ₩25,055 | ₩24,400 | ₩25,015 | +2.41% | 186.3만 |
|---|
| 2026.02.02 | ₩24,467 | ₩24,741 | ₩24,367 | ₩24,454 | -0.05% | 184.6만 |
|---|
| 2026.01.30 | ₩24,441 | ₩24,781 | ₩24,280 | ₩24,735 | +1.20% | 188.6만 |
|---|
| 2026.01.29 | ₩24,133 | ₩24,574 | ₩24,000 | ₩24,547 | +1.72% | 147.6만 |
|---|
| 2026.01.28 | ₩24,494 | ₩24,547 | ₩23,893 | ₩23,986 | -2.07% | 112만 |
|---|
| 2026.01.27 | ₩24,668 | ₩24,714 | ₩24,407 | ₩24,467 | -0.81% | 141.5만 |
|---|
| 2026.01.26 | ₩24,735 | ₩24,868 | ₩24,594 | ₩24,681 | -0.22% | 115.9만 |
|---|
| 2026.01.23 | ₩24,521 | ₩24,768 | ₩24,454 | ₩24,761 | +0.98% | 134.6만 |
|---|
| 2026.01.22 | ₩24,935 | ₩25,109 | ₩24,608 | ₩24,614 | -1.29% | 120.8만 |
|---|
| 2026.01.21 | ₩24,962 | ₩25,079 | ₩24,674 | ₩24,975 | +0.05% | 186.7만 |
|---|
| 2026.01.20 | ₩24,761 | ₩25,055 | ₩24,681 | ₩24,962 | +0.81% | 118.2만 |
|---|
| 2026.01.16 | ₩24,735 | ₩25,055 | ₩24,601 | ₩25,002 | +1.08% | 140만 |
|---|
| 2026.01.15 | ₩24,721 | ₩25,022 | ₩24,588 | ₩24,775 | +0.22% | 190.7만 |
|---|
| 2026.01.14 | ₩24,400 | ₩24,668 | ₩24,200 | ₩24,668 | +1.10% | 191.7만 |
|---|
| 2026.01.13 | ₩24,066 | ₩24,581 | ₩23,973 | ₩24,360 | +1.22% | 153.4만 |
|---|
| 2026.01.12 | ₩24,053 | ₩24,290 | ₩23,519 | ₩24,000 | -0.22% | 225.6만 |
|---|
| 2026.01.09 | ₩24,280 | ₩24,481 | ₩24,093 | ₩24,120 | -0.66% | 132.8만 |
|---|
| 2026.01.08 | ₩24,093 | ₩24,447 | ₩24,093 | ₩24,334 | +1.00% | 227만 |
|---|
| 2026.01.07 | ₩23,813 | ₩24,360 | ₩23,799 | ₩24,173 | +1.52% | 395.9만 |
|---|
| 2026.01.06 | ₩23,465 | ₩23,779 | ₩23,412 | ₩23,692 | +0.97% | 266.4만 |
|---|
| 2026.01.05 | ₩23,318 | ₩23,632 | ₩23,084 | ₩23,612 | +1.26% | 174.3만 |
|---|
| 2026.01.02 | ₩23,104 | ₩23,405 | ₩22,924 | ₩23,331 | +0.98% | 204.1만 |
|---|
| 2025.12.31 | ₩23,091 | ₩23,265 | ₩23,051 | ₩23,211 | +0.52% | 173.4만 |
|---|
| 2025.12.30 | ₩23,425 | ₩23,572 | ₩23,338 | ₩23,438 | +0.06% | 133.1만 |
|---|
| 2025.12.29 | ₩23,478 | ₩23,559 | ₩23,305 | ₩23,372 | -0.46% | 141.3만 |
|---|
| 2025.12.26 | ₩23,478 | ₩23,568 | ₩23,251 | ₩23,385 | -0.40% | 130.5만 |
|---|
| 2025.12.24 | ₩23,144 | ₩23,405 | ₩23,091 | ₩23,372 | +0.98% | 54.2만 |
|---|
| 2025.12.23 | ₩23,305 | ₩23,405 | ₩23,051 | ₩23,064 | -1.03% | 166.5만 |
|---|
| 2025.12.22 | ₩23,412 | ₩23,445 | ₩23,251 | ₩23,372 | -0.17% | 158.5만 |
|---|
| 2025.12.19 | ₩23,251 | ₩23,478 | ₩23,198 | ₩23,412 | +0.69% | 355.7만 |
|---|
| 2025.12.18 | ₩23,505 | ₩23,572 | ₩23,305 | ₩23,318 | -0.80% | 191만 |
|---|
| 2025.12.17 | ₩23,425 | ₩23,639 | ₩23,164 | ₩23,398 | -0.11% | 241.4만 |
|---|
| 2025.12.16 | ₩23,853 | ₩23,933 | ₩23,432 | ₩23,478 | -1.57% | 251.4만 |
|---|
| 2025.12.15 | ₩23,786 | ₩23,899 | ₩23,619 | ₩23,839 | +0.22% | 201.4만 |
|---|
| 2025.12.12 | ₩23,612 | ₩23,686 | ₩23,405 | ₩23,612 | 0.00% | 145.4만 |
|---|
| 2025.12.11 | ₩23,625 | ₩23,839 | ₩23,438 | ₩23,585 | -0.17% | 172.4만 |
|---|
| 2025.12.10 | ₩23,158 | ₩23,672 | ₩23,037 | ₩23,519 | +1.56% | 261만 |
|---|
| 2025.12.09 | ₩23,225 | ₩23,519 | ₩23,104 | ₩23,104 | -0.52% | 186.3만 |
|---|
| 2025.12.08 | ₩23,225 | ₩23,298 | ₩22,991 | ₩23,104 | -0.52% | 201만 |
|---|
| 2025.12.05 | ₩23,265 | ₩23,739 | ₩23,265 | ₩23,291 | +0.11% | 253.5만 |
|---|
| 2025.12.04 | ₩23,358 | ₩23,579 | ₩23,265 | ₩23,425 | +0.29% | 192.9만 |
|---|
| 2025.12.03 | ₩23,372 | ₩23,605 | ₩23,238 | ₩23,425 | +0.23% | 173.1만 |
|---|
| 2025.12.02 | ₩23,478 | ₩23,545 | ₩23,191 | ₩23,291 | -0.80% | 227.8만 |
|---|
| 2025.12.01 | ₩23,358 | ₩23,585 | ₩23,271 | ₩23,372 | +0.06% | 144.7만 |
|---|
| 2025.11.28 | ₩23,559 | ₩23,581 | ₩23,358 | ₩23,478 | -0.34% | 102.3만 |
|---|
| 2025.11.26 | ₩23,706 | ₩23,933 | ₩23,338 | ₩23,452 | -1.07% | 471.2만 |
|---|
| 2025.11.25 | ₩24,815 | ₩24,962 | ₩23,525 | ₩23,692 | -4.52% | 631.9만 |
|---|
| 2025.11.24 | ₩24,454 | ₩24,775 | ₩24,360 | ₩24,668 | +0.87% | 167.5만 |
|---|
| 2025.11.21 | ₩24,093 | ₩24,507 | ₩23,853 | ₩24,454 | +1.50% | 121.8만 |
|---|
| 2025.11.20 | ₩24,253 | ₩24,387 | ₩23,946 | ₩23,960 | -1.21% | 95.5만 |
|---|
| 2025.11.19 | ₩24,387 | ₩24,521 | ₩24,100 | ₩24,147 | -0.99% | 98.7만 |
|---|
| 2025.11.18 | ₩24,240 | ₩24,547 | ₩24,120 | ₩24,360 | +0.50% | 97.5만 |
|---|
| 2025.11.17 | ₩24,481 | ₩24,514 | ₩24,188 | ₩24,334 | -0.60% | 182.5만 |
|---|
| 2025.11.14 | ₩24,334 | ₩24,554 | ₩24,167 | ₩24,494 | +0.66% | 188.7만 |
|---|
| 2025.11.13 | ₩24,187 | ₩24,487 | ₩24,066 | ₩24,307 | +0.50% | 146.6만 |
|---|
| 2025.11.12 | ₩24,280 | ₩24,474 | ₩24,200 | ₩24,200 | -0.33% | 136.8만 |
|---|
| 2025.11.11 | ₩24,294 | ₩24,400 | ₩24,187 | ₩24,400 | +0.44% | 108만 |
|---|
| 2025.11.10 | ₩24,200 | ₩24,481 | ₩24,073 | ₩24,187 | -0.06% | 98.2만 |
|---|
| 2025.11.07 | ₩23,839 | ₩24,233 | ₩23,679 | ₩24,200 | +1.51% | 123만 |
|---|
| 2025.11.06 | ₩24,013 | ₩24,106 | ₩23,759 | ₩23,759 | -1.06% | 182.8만 |
|---|
| 2025.11.05 | ₩23,986 | ₩24,187 | ₩23,813 | ₩24,093 | +0.45% | 158.9만 |
|---|
| 2025.11.04 | ₩24,187 | ₩24,233 | ₩23,833 | ₩24,040 | -0.61% | 132.8만 |
|---|
| 2025.11.03 | ₩23,866 | ₩24,280 | ₩23,645 | ₩24,253 | +1.62% | 188.3만 |
|---|
| 2025.10.31 | ₩23,599 | ₩24,093 | ₩23,425 | ₩23,946 | +1.47% | 194.5만 |
|---|
| 2025.10.30 | ₩24,120 | ₩24,120 | ₩23,498 | ₩23,719 | -1.66% | 423.6만 |
|---|
| 2025.10.29 | ₩24,735 | ₩24,855 | ₩23,826 | ₩23,960 | -3.13% | 220.4만 |
|---|
| 2025.10.28 | ₩24,975 | ₩25,008 | ₩24,708 | ₩24,748 | -0.91% | 150.7만 |
|---|
| 2025.10.27 | ₩24,948 | ₩25,109 | ₩24,875 | ₩25,109 | +0.64% | 117.1만 |
|---|
| 2025.10.24 | ₩25,042 | ₩25,169 | ₩24,882 | ₩25,015 | -0.11% | 87.3만 |
|---|
| 2025.10.23 | ₩25,095 | ₩25,122 | ₩24,848 | ₩25,029 | -0.27% | 83.3만 |
|---|
| 2025.10.22 | ₩25,122 | ₩25,189 | ₩24,955 | ₩25,042 | -0.32% | 114.3만 |
|---|
| 2025.10.21 | ₩25,189 | ₩25,216 | ₩24,975 | ₩24,988 | -0.80% | 89.7만 |
|---|
| 2025.10.20 | ₩24,922 | ₩25,182 | ₩24,788 | ₩25,162 | +0.97% | 100.7만 |
|---|
| 2025.10.17 | ₩24,708 | ₩25,102 | ₩24,708 | ₩24,815 | +0.43% | 185.4만 |
|---|
| 2025.10.16 | ₩24,721 | ₩24,948 | ₩24,547 | ₩24,801 | +0.32% | 125.6만 |
|---|
| 2025.10.15 | ₩24,441 | ₩24,757 | ₩24,280 | ₩24,694 | +1.04% | 222.3만 |
|---|
| 2025.10.14 | ₩24,267 | ₩24,527 | ₩24,080 | ₩24,441 | +0.72% | 210.8만 |
|---|
| 2025.10.13 | ₩24,040 | ₩24,316 | ₩24,006 | ₩24,294 | +1.06% | 141.6만 |
|---|
| 2025.10.10 | ₩24,574 | ₩24,628 | ₩24,040 | ₩24,120 | -1.85% | 271.2만 |
|---|
| 2025.10.09 | ₩24,628 | ₩24,708 | ₩24,380 | ₩24,507 | -0.49% | 143.6만 |
|---|
| 2025.10.08 | ₩24,828 | ₩24,928 | ₩24,481 | ₩24,588 | -0.97% | 139.8만 |
|---|
| 2025.10.07 | ₩24,868 | ₩25,042 | ₩24,648 | ₩24,801 | -0.27% | 166.9만 |
|---|
| 2025.10.06 | ₩24,841 | ₩25,055 | ₩24,681 | ₩24,868 | +0.11% | 228.1만 |
|---|
| 2025.10.03 | ₩24,721 | ₩25,029 | ₩24,688 | ₩24,962 | +0.97% | 210.8만 |
|---|
| 2025.10.02 | ₩24,454 | ₩24,628 | ₩24,280 | ₩24,561 | +0.44% | 236.3만 |
|---|
| 2025.10.01 | ₩23,973 | ₩24,601 | ₩23,859 | ₩24,521 | +2.29% | 255.4만 |
|---|
| 2025.09.30 | ₩23,545 | ₩23,893 | ₩23,425 | ₩23,879 | +1.42% | 176.7만 |
|---|
| 2025.09.29 | ₩24,106 | ₩24,140 | ₩23,752 | ₩23,866 | -1.00% | 225.4만 |
|---|
| 2025.09.26 | ₩23,960 | ₩24,213 | ₩23,960 | ₩24,213 | +1.06% | 203.4만 |
|---|
| 2025.09.25 | ₩24,213 | ₩24,294 | ₩23,853 | ₩23,933 | -1.16% | 184.3만 |
|---|
| 2025.09.24 | ₩24,467 | ₩24,487 | ₩24,100 | ₩24,133 | -1.37% | 152.2만 |
|---|
| 2025.09.23 | ₩24,374 | ₩24,601 | ₩24,347 | ₩24,454 | +0.33% | 111.2만 |
|---|
| 2025.09.22 | ₩24,454 | ₩24,521 | ₩24,274 | ₩24,427 | -0.11% | 111.1만 |
|---|
| 2025.09.19 | ₩24,761 | ₩24,882 | ₩24,441 | ₩24,494 | -1.08% | 273.7만 |
|---|
| 2025.09.18 | ₩24,574 | ₩24,895 | ₩24,481 | ₩24,788 | +0.87% | 123.4만 |
|---|
| 2025.09.17 | ₩24,801 | ₩25,035 | ₩24,581 | ₩24,641 | -0.65% | 116.9만 |
|---|
| 2025.09.16 | ₩24,735 | ₩24,922 | ₩24,594 | ₩24,721 | -0.05% | 130.4만 |
|---|
| 2025.09.15 | ₩25,135 | ₩25,196 | ₩24,841 | ₩24,855 | -1.12% | 144.7만 |
|---|
| 2025.09.12 | ₩25,082 | ₩25,196 | ₩24,975 | ₩25,095 | +0.05% | 76.2만 |
|---|
| 2025.09.11 | ₩24,935 | ₩25,135 | ₩24,922 | ₩25,069 | +0.54% | 87.7만 |
|---|
| 2025.09.10 | ₩24,775 | ₩24,942 | ₩24,775 | ₩24,882 | +0.43% | 95만 |
|---|
| 2025.09.09 | ₩24,735 | ₩24,922 | ₩24,601 | ₩24,788 | +0.22% | 162만 |
|---|
| 2025.09.08 | ₩24,828 | ₩24,895 | ₩24,674 | ₩24,775 | -0.22% | 94.7만 |
|---|
| 2025.09.05 | ₩24,868 | ₩24,982 | ₩24,654 | ₩24,962 | +0.38% | 99.6만 |
|---|
| 2025.09.04 | ₩24,975 | ₩25,055 | ₩24,447 | ₩24,694 | -1.12% | 164.1만 |
|---|
| 2025.09.03 | ₩24,601 | ₩24,922 | ₩24,601 | ₩24,868 | +1.09% | 150만 |
|---|
| 2025.09.02 | ₩24,654 | ₩24,788 | ₩24,454 | ₩24,668 | +0.05% | 195.1만 |
|---|
| 2025.08.29 | ₩24,694 | ₩24,915 | ₩24,654 | ₩24,841 | +0.60% | 147.3만 |
|---|