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 | ₩24,471 | ₩24,578 | ₩24,291 | ₩24,391 | -0.33% | 157.4만 |
| 2026.10.08 | ₩24,485 | ₩24,552 | ₩23,957 | ₩24,365 | -0.49% | 286.5만 |
| 2026.10.07 | ₩24,391 | ₩24,932 | ₩24,378 | ₩24,418 | +0.11% | 185.8만 |
| 2026.10.06 | ₩24,618 | ₩24,886 | ₩24,598 | ₩24,886 | +1.09% | 191만 |
| 2026.10.05 | ₩24,792 | ₩24,866 | ₩24,545 | ₩24,578 | -0.86% | 201.2만 |
| 2026.10.02 | ₩24,605 | ₩24,979 | ₩24,358 | ₩24,792 | +0.76% | 209.2만 |
| 2026.10.01 | ₩24,618 | ₩24,779 | ₩24,271 | ₩24,378 | -0.98% | 211.7만 |
| 2026.09.30 | ₩24,939 | ₩24,944 | ₩24,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,712 |
| -0.91% |
| 232.1만 |
| 2026.09.29 | ₩25,033 | ₩25,313 | ₩24,979 | ₩25,220 | +0.75% | 151.4만 |
|---|
| 2026.09.28 | ₩25,206 | ₩25,286 | ₩24,959 | ₩25,166 | -0.16% | 122.3만 |
|---|
| 2026.09.25 | ₩25,233 | ₩25,313 | ₩25,073 | ₩25,260 | +0.11% | 126.4만 |
|---|
| 2026.09.24 | ₩25,300 | ₩25,407 | ₩24,966 | ₩25,246 | -0.21% | 150.4만 |
|---|
| 2026.09.23 | ₩25,420 | ₩25,420 | ₩25,113 | ₩25,260 | -0.63% | 205만 |
|---|
| 2026.09.22 | ₩25,874 | ₩25,874 | ₩25,306 | ₩25,540 | -1.29% | 356.8만 |
|---|
| 2026.09.21 | ₩25,821 | ₩26,008 | ₩25,660 | ₩25,754 | -0.26% | 142.9만 |
|---|
| 2026.09.18 | ₩25,607 | ₩25,714 | ₩25,433 | ₩25,647 | +0.16% | 542.5만 |
|---|
| 2026.09.17 | ₩26,168 | ₩26,402 | ₩25,674 | ₩25,674 | -1.89% | 174.3만 |
|---|
| 2026.09.16 | ₩26,729 | ₩26,916 | ₩25,801 | ₩25,941 | -2.95% | 187.5만 |
|---|
| 2026.09.15 | ₩27,036 | ₩27,210 | ₩26,609 | ₩26,676 | -1.33% | 224.4만 |
|---|
| 2026.09.14 | ₩27,370 | ₩27,717 | ₩27,143 | ₩27,143 | -0.83% | 134.6만 |
|---|
| 2026.09.11 | ₩27,504 | ₩27,651 | ₩27,210 | ₩27,277 | -0.83% | 109.3만 |
|---|
| 2026.09.10 | ₩27,731 | ₩27,784 | ₩27,363 | ₩27,424 | -1.11% | 110.7만 |
|---|
| 2026.09.09 | ₩27,998 | ₩27,998 | ₩27,490 | ₩27,664 | -1.19% | 144.5만 |
|---|
| 2026.09.08 | ₩27,691 | ₩28,078 | ₩27,664 | ₩27,998 | +1.11% | 212.1만 |
|---|
| 2026.09.04 | ₩27,784 | ₩28,025 | ₩27,744 | ₩27,798 | +0.05% | 142.4만 |
|---|
| 2026.09.03 | ₩28,265 | ₩28,546 | ₩27,878 | ₩27,878 | -1.37% | 241.7만 |
|---|
| 2026.09.02 | ₩27,998 | ₩28,225 | ₩27,704 | ₩28,078 | +0.29% | 226.8만 |
|---|
| 2026.09.01 | ₩27,904 | ₩28,038 | ₩27,424 | ₩27,811 | -0.34% | 195.5만 |
|---|
| 2026.08.31 | ₩28,278 | ₩28,278 | ₩27,804 | ₩27,864 | -1.46% | 173.4만 |
|---|
| 2026.08.28 | ₩28,332 | ₩28,405 | ₩28,158 | ₩28,172 | -0.57% | 120.5만 |
|---|
| 2026.08.27 | ₩28,265 | ₩28,472 | ₩28,132 | ₩28,225 | -0.14% | 98.4만 |
|---|
| 2026.08.26 | ₩28,826 | ₩28,826 | ₩28,400 | ₩28,465 | -1.25% | 90.5만 |
|---|
| 2026.08.25 | ₩28,586 | ₩28,806 | ₩28,439 | ₩28,786 | +0.70% | 218.7만 |
|---|
| 2026.08.24 | ₩28,332 | ₩28,546 | ₩28,132 | ₩28,319 | -0.05% | 216.9만 |
|---|
| 2026.08.21 | ₩28,425 | ₩28,425 | ₩28,078 | ₩28,212 | -0.75% | 100.1만 |
|---|
| 2026.08.20 | ₩28,105 | ₩28,486 | ₩27,864 | ₩28,332 | +0.81% | 126.2만 |
|---|
| 2026.08.19 | ₩27,477 | ₩28,252 | ₩27,477 | ₩28,252 | +2.82% | 345.6만 |
|---|
| 2026.08.18 | ₩28,372 | ₩28,506 | ₩27,704 | ₩27,758 | -2.17% | 394.3만 |
|---|
| 2026.08.17 | ₩28,412 | ₩28,479 | ₩28,078 | ₩28,345 | -0.24% | 187.3만 |
|---|
| 2026.08.14 | ₩28,372 | ₩28,666 | ₩28,348 | ₩28,572 | +0.71% | 174만 |
|---|
| 2026.08.13 | ₩28,132 | ₩28,512 | ₩28,132 | ₩28,372 | +0.85% | 131.8만 |
|---|
| 2026.08.12 | ₩27,624 | ₩28,145 | ₩27,624 | ₩28,145 | +1.89% | 344.4만 |
|---|
| 2026.08.11 | ₩27,437 | ₩27,758 | ₩27,196 | ₩27,584 | +0.54% | 228.5만 |
|---|
| 2026.08.10 | ₩27,824 | ₩27,898 | ₩27,317 | ₩27,330 | -1.78% | 437.4만 |
|---|
| 2026.08.07 | ₩27,891 | ₩27,971 | ₩27,450 | ₩27,958 | +0.24% | 680.7만 |
|---|
| 2026.08.06 | ₩28,666 | ₩28,759 | ₩28,152 | ₩28,265 | -1.40% | 144만 |
|---|
| 2026.08.05 | ₩28,345 | ₩28,552 | ₩28,105 | ₩28,319 | -0.09% | 230만 |
|---|
| 2026.08.04 | ₩28,359 | ₩28,432 | ₩27,971 | ₩28,265 | -0.33% | 206.3만 |
|---|
| 2026.08.03 | ₩28,572 | ₩28,880 | ₩28,198 | ₩28,399 | -0.61% | 178.4만 |
|---|
| 2026.07.31 | ₩28,572 | ₩28,746 | ₩28,425 | ₩28,599 | +0.09% | 149.6만 |
|---|
| 2026.07.30 | ₩29,601 | ₩29,601 | ₩28,399 | ₩28,719 | -2.98% | 479.4만 |
|---|
| 2026.07.29 | ₩30,162 | ₩30,295 | ₩29,434 | ₩29,588 | -1.90% | 164.6만 |
|---|
| 2026.07.28 | ₩30,242 | ₩30,482 | ₩29,781 | ₩29,921 | -1.06% | 164.6만 |
|---|
| 2026.07.27 | ₩29,855 | ₩30,342 | ₩29,788 | ₩29,908 | +0.18% | 144.7만 |
|---|
| 2026.07.24 | ₩29,855 | ₩30,095 | ₩29,621 | ₩29,868 | +0.04% | 117.2만 |
|---|
| 2026.07.23 | ₩30,295 | ₩30,442 | ₩29,775 | ₩29,868 | -1.41% | 122만 |
|---|
| 2026.07.22 | ₩30,442 | ₩30,603 | ₩30,202 | ₩30,309 | -0.44% | 87.9만 |
|---|
| 2026.07.21 | ₩30,282 | ₩30,576 | ₩30,229 | ₩30,509 | +0.75% | 103.6만 |
|---|
| 2026.07.20 | ₩30,683 | ₩30,683 | ₩30,155 | ₩30,349 | -1.09% | 123만 |
|---|
| 2026.07.17 | ₩30,429 | ₩30,857 | ₩30,175 | ₩30,456 | +0.09% | 183.8만 |
|---|
| 2026.07.16 | ₩29,147 | ₩30,462 | ₩29,147 | ₩30,442 | +4.45% | 161.3만 |
|---|
| 2026.07.15 | ₩29,254 | ₩29,541 | ₩29,107 | ₩29,147 | -0.37% | 118.5만 |
|---|
| 2026.07.14 | ₩29,347 | ₩29,441 | ₩29,187 | ₩29,214 | -0.46% | 208.3만 |
|---|
| 2026.07.13 | ₩29,360 | ₩29,581 | ₩29,127 | ₩29,307 | -0.18% | 152.2만 |
|---|
| 2026.07.10 | ₩28,826 | ₩29,300 | ₩28,746 | ₩29,160 | +1.16% | 175.1만 |
|---|
| 2026.07.09 | ₩29,387 | ₩29,441 | ₩28,746 | ₩28,866 | -1.77% | 357.7만 |
|---|
| 2026.07.08 | ₩28,519 | ₩29,314 | ₩28,412 | ₩29,187 | +2.34% | 302.5만 |
|---|
| 2026.07.07 | ₩28,519 | ₩28,873 | ₩28,425 | ₩28,586 | +0.23% | 160.5만 |
|---|
| 2026.07.06 | ₩28,345 | ₩28,459 | ₩28,165 | ₩28,172 | -0.61% | 213.2만 |
|---|
| 2026.07.02 | ₩27,918 | ₩28,412 | ₩27,918 | ₩28,385 | +1.67% | 282.6만 |
|---|
| 2026.07.01 | ₩27,677 | ₩27,911 | ₩27,611 | ₩27,758 | +0.29% | 282.4만 |
|---|
| 2026.06.30 | ₩27,651 | ₩28,058 | ₩27,611 | ₩27,611 | -0.14% | 193.6만 |
|---|
| 2026.06.29 | ₩28,412 | ₩28,412 | ₩27,731 | ₩28,265 | -0.52% | 248.7만 |
|---|
| 2026.06.26 | ₩28,252 | ₩28,532 | ₩28,118 | ₩28,332 | +0.28% | 468.7만 |
|---|
| 2026.06.25 | ₩28,305 | ₩28,452 | ₩27,737 | ₩28,078 | -0.80% | 148.5만 |
|---|
| 2026.06.24 | ₩28,185 | ₩28,359 | ₩27,938 | ₩28,172 | -0.05% | 223.2만 |
|---|
| 2026.06.23 | ₩27,931 | ₩28,198 | ₩27,811 | ₩28,118 | +0.67% | 143.5만 |
|---|
| 2026.06.22 | ₩27,450 | ₩27,918 | ₩27,410 | ₩27,717 | +0.97% | 193.4만 |
|---|
| 2026.06.18 | ₩27,317 | ₩27,744 | ₩27,251 | ₩27,490 | +0.64% | 372.8만 |
|---|
| 2026.06.17 | ₩27,784 | ₩28,118 | ₩27,076 | ₩27,223 | -2.02% | 127.7만 |
|---|
| 2026.06.16 | ₩27,958 | ₩28,145 | ₩27,791 | ₩27,971 | +0.05% | 139.6만 |
|---|
| 2026.06.15 | ₩28,038 | ₩28,185 | ₩27,684 | ₩27,771 | -0.95% | 150.6만 |
|---|
| 2026.06.12 | ₩27,771 | ₩28,158 | ₩27,717 | ₩28,145 | +1.35% | 167.8만 |
|---|
| 2026.06.11 | ₩28,345 | ₩28,719 | ₩27,904 | ₩27,918 | -1.51% | 138.8만 |
|---|
| 2026.06.10 | ₩28,212 | ₩28,512 | ₩28,071 | ₩28,158 | -0.19% | 135.4만 |
|---|
| 2026.06.09 | ₩27,784 | ₩28,118 | ₩27,570 | ₩27,971 | +0.67% | 159.7만 |
|---|
| 2026.06.08 | ₩27,651 | ₩27,824 | ₩27,437 | ₩27,557 | -0.34% | 223.4만 |
|---|
| 2026.06.05 | ₩27,103 | ₩27,697 | ₩27,090 | ₩27,490 | +1.43% | 178.2만 |
|---|
| 2026.06.04 | ₩26,769 | ₩27,437 | ₩26,769 | ₩27,009 | +0.90% | 175.3만 |
|---|
| 2026.06.03 | ₩26,876 | ₩27,156 | ₩26,876 | ₩26,956 | +0.30% | 150.9만 |
|---|
| 2026.06.02 | ₩26,529 | ₩27,277 | ₩26,529 | ₩26,983 | +1.71% | 203.6만 |
|---|
| 2026.06.01 | ₩26,903 | ₩26,956 | ₩26,442 | ₩26,529 | -1.39% | 113.5만 |
|---|
| 2026.05.29 | ₩27,130 | ₩27,277 | ₩26,876 | ₩27,023 | -0.39% | 126.2만 |
|---|
| 2026.05.28 | ₩27,223 | ₩27,323 | ₩27,110 | ₩27,170 | -0.20% | 126.1만 |
|---|
| 2026.05.27 | ₩27,557 | ₩27,724 | ₩27,250 | ₩27,277 | -1.02% | 151.3만 |
|---|
| 2026.05.26 | ₩27,263 | ₩27,570 | ₩27,116 | ₩27,544 | +1.03% | 216.2만 |
|---|
| 2026.05.22 | ₩27,303 | ₩27,330 | ₩27,163 | ₩27,250 | -0.20% | 118.1만 |
|---|
| 2026.05.21 | ₩27,183 | ₩27,363 | ₩26,983 | ₩27,263 | +0.29% | 204.7만 |
|---|
| 2026.05.20 | ₩27,156 | ₩27,317 | ₩26,996 | ₩27,290 | +0.49% | 205.7만 |
|---|
| 2026.05.19 | ₩26,983 | ₩27,196 | ₩26,849 | ₩27,076 | +0.35% | 134.6만 |
|---|
| 2026.05.18 | ₩26,555 | ₩27,070 | ₩26,555 | ₩27,023 | +1.76% | 163.7만 |
|---|
| 2026.05.15 | ₩26,342 | ₩26,595 | ₩26,101 | ₩26,569 | +0.86% | 195.2만 |
|---|
| 2026.05.14 | ₩26,529 | ₩26,662 | ₩26,342 | ₩26,395 | -0.50% | 123.3만 |
|---|
| 2026.05.13 | ₩26,622 | ₩26,736 | ₩26,322 | ₩26,475 | -0.55% | 129.5만 |
|---|
| 2026.05.12 | ₩26,742 | ₩26,876 | ₩26,468 | ₩26,742 | 0.00% | 235.5만 |
|---|
| 2026.05.11 | ₩26,635 | ₩26,822 | ₩26,542 | ₩26,716 | +0.30% | 175.1만 |
|---|
| 2026.05.08 | ₩26,595 | ₩26,809 | ₩26,502 | ₩26,529 | -0.25% | 139.6만 |
|---|
| 2026.05.07 | ₩26,542 | ₩26,716 | ₩26,375 | ₩26,529 | -0.05% | 219.6만 |
|---|
| 2026.05.06 | ₩26,529 | ₩26,822 | ₩26,499 | ₩26,555 | +0.10% | 196.2만 |
|---|
| 2026.05.05 | ₩25,981 | ₩26,408 | ₩25,847 | ₩26,408 | +1.65% | 128.7만 |
|---|
| 2026.05.04 | ₩26,074 | ₩26,382 | ₩25,881 | ₩25,927 | -0.56% | 157.1만 |
|---|
| 2026.05.01 | ₩26,448 | ₩26,682 | ₩26,168 | ₩26,235 | -0.81% | 223만 |
|---|
| 2026.04.30 | ₩26,996 | ₩27,083 | ₩26,208 | ₩26,448 | -2.03% | 419.9만 |
|---|
| 2026.04.29 | ₩26,649 | ₩26,816 | ₩26,435 | ₩26,622 | -0.10% | 317.6만 |
|---|
| 2026.04.28 | ₩26,849 | ₩26,849 | ₩26,489 | ₩26,756 | -0.35% | 176.7만 |
|---|
| 2026.04.27 | ₩26,769 | ₩27,003 | ₩26,615 | ₩26,662 | -0.40% | 198.9만 |
|---|
| 2026.04.24 | ₩26,822 | ₩26,956 | ₩26,676 | ₩26,742 | -0.30% | 166.3만 |
|---|
| 2026.04.23 | ₩26,662 | ₩26,849 | ₩26,515 | ₩26,796 | +0.50% | 289.8만 |
|---|
| 2026.04.22 | ₩27,050 | ₩27,116 | ₩26,342 | ₩26,515 | -1.98% | 192.9만 |
|---|
| 2026.04.21 | ₩27,090 | ₩27,090 | ₩26,709 | ₩26,903 | -0.69% | 257만 |
|---|
| 2026.04.20 | ₩27,090 | ₩27,350 | ₩27,056 | ₩27,090 | 0.00% | 199.9만 |
|---|
| 2026.04.17 | ₩26,769 | ₩27,210 | ₩26,729 | ₩27,196 | +1.60% | 300.9만 |
|---|
| 2026.04.16 | ₩26,809 | ₩26,956 | ₩26,442 | ₩26,716 | -0.35% | 434.6만 |
|---|
| 2026.04.15 | ₩26,676 | ₩26,929 | ₩26,462 | ₩26,903 | +0.85% | 221.1만 |
|---|
| 2026.04.14 | ₩26,395 | ₩26,856 | ₩26,315 | ₩26,836 | +1.67% | 205.8만 |
|---|
| 2026.04.13 | ₩26,475 | ₩26,542 | ₩26,188 | ₩26,448 | -0.10% | 223.3만 |
|---|
| 2026.04.10 | ₩26,208 | ₩26,609 | ₩26,208 | ₩26,609 | +1.53% | 207.4만 |
|---|
| 2026.04.09 | ₩25,968 | ₩26,502 | ₩25,968 | ₩26,368 | +1.54% | 375.5만 |
|---|
| 2026.04.08 | ₩25,366 | ₩26,114 | ₩24,725 | ₩26,061 | +2.74% | 3340.2만 |
|---|
| 2026.04.07 | ₩25,473 | ₩25,620 | ₩25,059 | ₩25,206 | -1.05% | 847.7만 |
|---|
| 2026.04.06 | ₩24,872 | ₩24,952 | ₩24,632 | ₩24,725 | -0.59% | 120.3만 |
|---|
| 2026.04.02 | ₩24,832 | ₩25,033 | ₩24,632 | ₩24,872 | +0.16% | 123.8만 |
|---|
| 2026.04.01 | ₩24,365 | ₩24,712 | ₩24,178 | ₩24,712 | +1.43% | 182.7만 |
|---|
| 2026.03.31 | ₩24,658 | ₩24,792 | ₩24,345 | ₩24,405 | -1.03% | 160.1만 |
|---|
| 2026.03.30 | ₩24,899 | ₩25,086 | ₩24,672 | ₩24,819 | -0.32% | 155.8만 |
|---|
| 2026.03.27 | ₩24,886 | ₩25,086 | ₩24,632 | ₩24,658 | -0.91% | 116.4만 |
|---|
| 2026.03.26 | ₩24,819 | ₩25,206 | ₩24,819 | ₩24,939 | +0.48% | 137.1만 |
|---|
| 2026.03.25 | ₩25,099 | ₩25,186 | ₩24,679 | ₩24,886 | -0.85% | 145만 |
|---|
| 2026.03.24 | ₩24,805 | ₩25,166 | ₩24,638 | ₩24,992 | +0.75% | 165.7만 |
|---|
| 2026.03.23 | ₩25,126 | ₩25,373 | ₩24,872 | ₩24,886 | -0.96% | 197.9만 |
|---|
| 2026.03.20 | ₩25,874 | ₩25,901 | ₩24,699 | ₩24,899 | -3.77% | 293.7만 |
|---|
| 2026.03.19 | ₩25,781 | ₩25,968 | ₩25,634 | ₩25,861 | +0.31% | 197.6만 |
|---|
| 2026.03.18 | ₩26,248 | ₩26,308 | ₩25,794 | ₩25,807 | -1.68% | 179.5만 |
|---|
| 2026.03.17 | ₩26,181 | ₩26,582 | ₩26,181 | ₩26,368 | +0.71% | 262.9만 |
|---|
| 2026.03.16 | ₩26,021 | ₩26,442 | ₩26,021 | ₩26,221 | +0.77% | 186.2만 |
|---|
| 2026.03.13 | ₩25,834 | ₩26,074 | ₩25,687 | ₩25,794 | -0.16% | 234.5만 |
|---|
| 2026.03.12 | ₩25,099 | ₩25,727 | ₩25,099 | ₩25,714 | +2.45% | 138.4만 |
|---|
| 2026.03.11 | ₩25,380 | ₩25,463 | ₩25,113 | ₩25,340 | -0.16% | 104.6만 |
|---|
| 2026.03.10 | ₩25,660 | ₩25,807 | ₩25,400 | ₩25,447 | -0.83% | 159.2만 |
|---|
| 2026.03.09 | ₩25,433 | ₩25,807 | ₩25,126 | ₩25,740 | +1.21% | 142.8만 |
|---|
| 2026.03.06 | ₩25,220 | ₩25,614 | ₩25,033 | ₩25,580 | +1.43% | 126.9만 |
|---|
| 2026.03.05 | ₩25,380 | ₩25,477 | ₩24,832 | ₩25,447 | +0.26% | 191.7만 |
|---|
| 2026.03.04 | ₩25,513 | ₩25,620 | ₩25,046 | ₩25,246 | -1.05% | 253만 |
|---|
| 2026.03.03 | ₩25,487 | ₩25,660 | ₩25,233 | ₩25,473 | -0.05% | 246.8만 |
|---|
| 2026.03.02 | ₩25,781 | ₩26,101 | ₩25,567 | ₩25,807 | +0.10% | 211.9만 |
|---|
| 2026.02.27 | ₩25,821 | ₩26,241 | ₩25,714 | ₩25,901 | +0.31% | 232.4만 |
|---|
| 2026.02.26 | ₩26,048 | ₩26,155 | ₩25,881 | ₩25,927 | -0.46% | 147.7만 |
|---|
| 2026.02.25 | ₩25,794 | ₩25,954 | ₩25,493 | ₩25,914 | +0.47% | 118.6만 |
|---|
| 2026.02.24 | ₩25,447 | ₩25,754 | ₩25,220 | ₩25,754 | +1.21% | 126.5만 |
|---|
| 2026.02.23 | ₩25,220 | ₩25,580 | ₩25,113 | ₩25,340 | +0.48% | 226.1만 |
|---|
| 2026.02.20 | ₩25,099 | ₩25,193 | ₩24,739 | ₩25,099 | 0.00% | 185.7만 |
|---|
| 2026.02.19 | ₩26,261 | ₩26,395 | ₩24,759 | ₩24,966 | -4.93% | 431.2만 |
|---|
| 2026.02.18 | ₩26,342 | ₩26,402 | ₩25,720 | ₩26,061 | -1.06% | 192.1만 |
|---|
| 2026.02.17 | ₩26,462 | ₩26,595 | ₩26,255 | ₩26,515 | +0.20% | 112.3만 |
|---|
| 2026.02.13 | ₩26,074 | ₩26,402 | ₩25,861 | ₩26,235 | +0.61% | 138.4만 |
|---|
| 2026.02.12 | ₩26,221 | ₩26,382 | ₩25,827 | ₩25,861 | -1.38% | 183.3만 |
|---|
| 2026.02.11 | ₩26,302 | ₩26,302 | ₩25,814 | ₩26,008 | -1.12% | 102.7만 |
|---|
| 2026.02.10 | ₩25,834 | ₩26,195 | ₩25,794 | ₩26,168 | +1.29% | 105.2만 |
|---|
| 2026.02.09 | ₩25,740 | ₩25,854 | ₩25,420 | ₩25,847 | +0.42% | 144.6만 |
|---|
| 2026.02.06 | ₩25,954 | ₩26,181 | ₩25,493 | ₩25,727 | -0.87% | 158.6만 |
|---|
| 2026.02.05 | ₩25,300 | ₩25,901 | ₩25,186 | ₩25,901 | +2.38% | 167.5만 |
|---|
| 2026.02.04 | ₩25,206 | ₩25,667 | ₩25,099 | ₩25,260 | +0.21% | 325.1만 |
|---|
| 2026.02.03 | ₩24,418 | ₩25,046 | ₩24,391 | ₩25,006 | +2.41% | 186.3만 |
|---|
| 2026.02.02 | ₩24,458 | ₩24,732 | ₩24,358 | ₩24,445 | -0.05% | 184.6만 |
|---|
| 2026.01.30 | ₩24,431 | ₩24,772 | ₩24,271 | ₩24,725 | +1.20% | 188.6만 |
|---|
| 2026.01.29 | ₩24,124 | ₩24,565 | ₩23,991 | ₩24,538 | +1.72% | 147.6만 |
|---|
| 2026.01.28 | ₩24,485 | ₩24,538 | ₩23,884 | ₩23,977 | -2.07% | 112만 |
|---|
| 2026.01.27 | ₩24,658 | ₩24,705 | ₩24,398 | ₩24,458 | -0.81% | 141.5만 |
|---|
| 2026.01.26 | ₩24,725 | ₩24,859 | ₩24,585 | ₩24,672 | -0.22% | 115.9만 |
|---|
| 2026.01.23 | ₩24,512 | ₩24,759 | ₩24,445 | ₩24,752 | +0.98% | 134.6만 |
|---|
| 2026.01.22 | ₩24,926 | ₩25,099 | ₩24,598 | ₩24,605 | -1.29% | 120.8만 |
|---|
| 2026.01.21 | ₩24,952 | ₩25,070 | ₩24,665 | ₩24,966 | +0.05% | 186.7만 |
|---|
| 2026.01.20 | ₩24,752 | ₩25,046 | ₩24,672 | ₩24,952 | +0.81% | 118.2만 |
|---|
| 2026.01.16 | ₩24,725 | ₩25,046 | ₩24,592 | ₩24,992 | +1.08% | 140만 |
|---|
| 2026.01.15 | ₩24,712 | ₩25,012 | ₩24,578 | ₩24,765 | +0.22% | 190.7만 |
|---|
| 2026.01.14 | ₩24,391 | ₩24,658 | ₩24,191 | ₩24,658 | +1.10% | 191.7만 |
|---|
| 2026.01.13 | ₩24,057 | ₩24,572 | ₩23,964 | ₩24,351 | +1.22% | 153.4만 |
|---|
| 2026.01.12 | ₩24,044 | ₩24,280 | ₩23,510 | ₩23,991 | -0.22% | 225.6만 |
|---|
| 2026.01.09 | ₩24,271 | ₩24,471 | ₩24,084 | ₩24,111 | -0.66% | 132.8만 |
|---|
| 2026.01.08 | ₩24,084 | ₩24,438 | ₩24,084 | ₩24,325 | +1.00% | 227만 |
|---|
| 2026.01.07 | ₩23,804 | ₩24,351 | ₩23,790 | ₩24,164 | +1.52% | 395.9만 |
|---|
| 2026.01.06 | ₩23,456 | ₩23,770 | ₩23,403 | ₩23,683 | +0.97% | 266.4만 |
|---|
| 2026.01.05 | ₩23,309 | ₩23,623 | ₩23,076 | ₩23,603 | +1.26% | 174.3만 |
|---|
| 2026.01.02 | ₩23,096 | ₩23,396 | ₩22,915 | ₩23,323 | +0.98% | 204.1만 |
|---|
| 2025.12.31 | ₩23,082 | ₩23,256 | ₩23,042 | ₩23,202 | +0.52% | 173.4만 |
|---|
| 2025.12.30 | ₩23,416 | ₩23,563 | ₩23,329 | ₩23,430 | +0.06% | 133.1만 |
|---|
| 2025.12.29 | ₩23,470 | ₩23,550 | ₩23,296 | ₩23,363 | -0.46% | 141.3만 |
|---|
| 2025.12.26 | ₩23,470 | ₩23,559 | ₩23,243 | ₩23,376 | -0.40% | 130.5만 |
|---|
| 2025.12.24 | ₩23,136 | ₩23,396 | ₩23,082 | ₩23,363 | +0.98% | 54.2만 |
|---|
| 2025.12.23 | ₩23,296 | ₩23,396 | ₩23,042 | ₩23,056 | -1.03% | 166.5만 |
|---|
| 2025.12.22 | ₩23,403 | ₩23,436 | ₩23,243 | ₩23,363 | -0.17% | 158.5만 |
|---|
| 2025.12.19 | ₩23,243 | ₩23,470 | ₩23,189 | ₩23,403 | +0.69% | 355.7만 |
|---|
| 2025.12.18 | ₩23,496 | ₩23,563 | ₩23,296 | ₩23,309 | -0.80% | 191만 |
|---|
| 2025.12.17 | ₩23,416 | ₩23,630 | ₩23,156 | ₩23,390 | -0.11% | 241.4만 |
|---|
| 2025.12.16 | ₩23,844 | ₩23,924 | ₩23,423 | ₩23,470 | -1.57% | 251.4만 |
|---|
| 2025.12.15 | ₩23,777 | ₩23,890 | ₩23,610 | ₩23,830 | +0.22% | 201.4만 |
|---|
| 2025.12.12 | ₩23,603 | ₩23,677 | ₩23,396 | ₩23,603 | 0.00% | 145.4만 |
|---|
| 2025.12.11 | ₩23,617 | ₩23,830 | ₩23,430 | ₩23,577 | -0.17% | 172.4만 |
|---|
| 2025.12.10 | ₩23,149 | ₩23,663 | ₩23,029 | ₩23,510 | +1.56% | 261만 |
|---|
| 2025.12.09 | ₩23,216 | ₩23,510 | ₩23,096 | ₩23,096 | -0.52% | 186.3만 |
|---|
| 2025.12.08 | ₩23,216 | ₩23,289 | ₩22,982 | ₩23,096 | -0.52% | 201만 |
|---|
| 2025.12.05 | ₩23,256 | ₩23,730 | ₩23,256 | ₩23,283 | +0.11% | 253.5만 |
|---|
| 2025.12.04 | ₩23,349 | ₩23,570 | ₩23,256 | ₩23,416 | +0.29% | 192.9만 |
|---|
| 2025.12.03 | ₩23,363 | ₩23,597 | ₩23,229 | ₩23,416 | +0.23% | 173.1만 |
|---|
| 2025.12.02 | ₩23,470 | ₩23,536 | ₩23,182 | ₩23,283 | -0.80% | 227.8만 |
|---|
| 2025.12.01 | ₩23,349 | ₩23,577 | ₩23,263 | ₩23,363 | +0.06% | 144.7만 |
|---|
| 2025.11.28 | ₩23,550 | ₩23,573 | ₩23,349 | ₩23,470 | -0.34% | 102.3만 |
|---|
| 2025.11.26 | ₩23,697 | ₩23,924 | ₩23,329 | ₩23,443 | -1.07% | 471.2만 |
|---|
| 2025.11.25 | ₩24,805 | ₩24,952 | ₩23,516 | ₩23,683 | -4.52% | 631.9만 |
|---|
| 2025.11.24 | ₩24,445 | ₩24,765 | ₩24,351 | ₩24,658 | +0.87% | 167.5만 |
|---|
| 2025.11.21 | ₩24,084 | ₩24,498 | ₩23,844 | ₩24,445 | +1.50% | 121.8만 |
|---|
| 2025.11.20 | ₩24,244 | ₩24,378 | ₩23,937 | ₩23,951 | -1.21% | 95.5만 |
|---|
| 2025.11.19 | ₩24,378 | ₩24,512 | ₩24,091 | ₩24,138 | -0.99% | 98.7만 |
|---|
| 2025.11.18 | ₩24,231 | ₩24,538 | ₩24,111 | ₩24,351 | +0.50% | 97.5만 |
|---|
| 2025.11.17 | ₩24,471 | ₩24,505 | ₩24,179 | ₩24,325 | -0.60% | 182.5만 |
|---|
| 2025.11.14 | ₩24,325 | ₩24,545 | ₩24,158 | ₩24,485 | +0.66% | 188.7만 |
|---|
| 2025.11.13 | ₩24,178 | ₩24,478 | ₩24,057 | ₩24,298 | +0.50% | 146.6만 |
|---|
| 2025.11.12 | ₩24,271 | ₩24,465 | ₩24,191 | ₩24,191 | -0.33% | 136.8만 |
|---|
| 2025.11.11 | ₩24,284 | ₩24,391 | ₩24,178 | ₩24,391 | +0.44% | 108만 |
|---|
| 2025.11.10 | ₩24,191 | ₩24,471 | ₩24,064 | ₩24,178 | -0.06% | 98.2만 |
|---|
| 2025.11.07 | ₩23,830 | ₩24,224 | ₩23,670 | ₩24,191 | +1.51% | 123만 |
|---|
| 2025.11.06 | ₩24,004 | ₩24,097 | ₩23,750 | ₩23,750 | -1.06% | 182.8만 |
|---|
| 2025.11.05 | ₩23,977 | ₩24,178 | ₩23,804 | ₩24,084 | +0.45% | 158.9만 |
|---|
| 2025.11.04 | ₩24,178 | ₩24,224 | ₩23,824 | ₩24,031 | -0.61% | 132.8만 |
|---|
| 2025.11.03 | ₩23,857 | ₩24,271 | ₩23,637 | ₩24,244 | +1.62% | 188.3만 |
|---|
| 2025.10.31 | ₩23,590 | ₩24,084 | ₩23,416 | ₩23,937 | +1.47% | 194.5만 |
|---|
| 2025.10.30 | ₩24,111 | ₩24,111 | ₩23,490 | ₩23,710 | -1.66% | 423.6만 |
|---|
| 2025.10.29 | ₩24,725 | ₩24,846 | ₩23,817 | ₩23,951 | -3.13% | 220.4만 |
|---|
| 2025.10.28 | ₩24,966 | ₩24,999 | ₩24,699 | ₩24,739 | -0.91% | 150.7만 |
|---|
| 2025.10.27 | ₩24,939 | ₩25,099 | ₩24,866 | ₩25,099 | +0.64% | 117.1만 |
|---|
| 2025.10.24 | ₩25,033 | ₩25,159 | ₩24,872 | ₩25,006 | -0.11% | 87.3만 |
|---|
| 2025.10.23 | ₩25,086 | ₩25,113 | ₩24,839 | ₩25,019 | -0.27% | 83.3만 |
|---|
| 2025.10.22 | ₩25,113 | ₩25,179 | ₩24,946 | ₩25,033 | -0.32% | 114.3만 |
|---|
| 2025.10.21 | ₩25,179 | ₩25,206 | ₩24,966 | ₩24,979 | -0.80% | 89.7만 |
|---|
| 2025.10.20 | ₩24,912 | ₩25,173 | ₩24,779 | ₩25,153 | +0.97% | 100.7만 |
|---|
| 2025.10.17 | ₩24,699 | ₩25,093 | ₩24,699 | ₩24,805 | +0.43% | 185.4만 |
|---|
| 2025.10.16 | ₩24,712 | ₩24,939 | ₩24,538 | ₩24,792 | +0.32% | 125.6만 |
|---|
| 2025.10.15 | ₩24,431 | ₩24,748 | ₩24,271 | ₩24,685 | +1.04% | 222.3만 |
|---|
| 2025.10.14 | ₩24,258 | ₩24,518 | ₩24,071 | ₩24,431 | +0.72% | 210.8만 |
|---|
| 2025.10.13 | ₩24,031 | ₩24,307 | ₩23,997 | ₩24,284 | +1.06% | 141.6만 |
|---|
| 2025.10.10 | ₩24,565 | ₩24,618 | ₩24,031 | ₩24,111 | -1.85% | 271.2만 |
|---|