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 | ₩24,534 | ₩24,641 | ₩24,353 | ₩24,454 | -0.33% | 157.4만 |
| 2026.10.08 | ₩24,547 | ₩24,614 | ₩24,018 | ₩24,427 | -0.49% | 286.5만 |
| 2026.10.07 | ₩24,454 | ₩24,996 | ₩24,440 | ₩24,480 | +0.11% | 185.8만 |
| 2026.10.06 | ₩24,681 | ₩24,949 | ₩24,661 | ₩24,949 | +1.09% | 191만 |
| 2026.10.05 | ₩24,855 | ₩24,929 | ₩24,608 | ₩24,641 | -0.86% | 201.2만 |
| 2026.10.02 | ₩24,668 | ₩25,043 | ₩24,420 | ₩24,855 | +0.76% | 209.2만 |
| 2026.10.01 | ₩24,681 | ₩24,842 | ₩24,333 | ₩24,440 | -0.98% | 211.7만 |
| 2026.09.30 | ₩25,003 | ₩25,008 | ₩24,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,775 |
| -0.91% |
| 232.1만 |
| 2026.09.29 | ₩25,096 | ₩25,378 | ₩25,043 | ₩25,284 | +0.75% | 151.4만 |
|---|
| 2026.09.28 | ₩25,271 | ₩25,351 | ₩25,023 | ₩25,230 | -0.16% | 122.3만 |
|---|
| 2026.09.25 | ₩25,297 | ₩25,378 | ₩25,137 | ₩25,324 | +0.11% | 126.4만 |
|---|
| 2026.09.24 | ₩25,364 | ₩25,471 | ₩25,029 | ₩25,311 | -0.21% | 150.4만 |
|---|
| 2026.09.23 | ₩25,485 | ₩25,485 | ₩25,177 | ₩25,324 | -0.63% | 205만 |
|---|
| 2026.09.22 | ₩25,940 | ₩25,940 | ₩25,371 | ₩25,605 | -1.29% | 356.8만 |
|---|
| 2026.09.21 | ₩25,887 | ₩26,074 | ₩25,726 | ₩25,820 | -0.26% | 142.9만 |
|---|
| 2026.09.18 | ₩25,672 | ₩25,779 | ₩25,498 | ₩25,712 | +0.16% | 542.5만 |
|---|
| 2026.09.17 | ₩26,235 | ₩26,469 | ₩25,739 | ₩25,739 | -1.89% | 174.3만 |
|---|
| 2026.09.16 | ₩26,797 | ₩26,985 | ₩25,866 | ₩26,007 | -2.95% | 187.5만 |
|---|
| 2026.09.15 | ₩27,105 | ₩27,279 | ₩26,677 | ₩26,744 | -1.33% | 224.4만 |
|---|
| 2026.09.14 | ₩27,440 | ₩27,788 | ₩27,212 | ₩27,212 | -0.83% | 134.6만 |
|---|
| 2026.09.11 | ₩27,574 | ₩27,721 | ₩27,279 | ₩27,346 | -0.83% | 109.3만 |
|---|
| 2026.09.10 | ₩27,802 | ₩27,855 | ₩27,433 | ₩27,494 | -1.11% | 110.7만 |
|---|
| 2026.09.09 | ₩28,069 | ₩28,069 | ₩27,561 | ₩27,735 | -1.19% | 144.5만 |
|---|
| 2026.09.08 | ₩27,761 | ₩28,150 | ₩27,735 | ₩28,069 | +1.11% | 212.1만 |
|---|
| 2026.09.04 | ₩27,855 | ₩28,096 | ₩27,815 | ₩27,869 | +0.05% | 142.4만 |
|---|
| 2026.09.03 | ₩28,337 | ₩28,618 | ₩27,949 | ₩27,949 | -1.37% | 241.7만 |
|---|
| 2026.09.02 | ₩28,069 | ₩28,297 | ₩27,775 | ₩28,150 | +0.29% | 226.8만 |
|---|
| 2026.09.01 | ₩27,976 | ₩28,110 | ₩27,494 | ₩27,882 | -0.34% | 195.5만 |
|---|
| 2026.08.31 | ₩28,351 | ₩28,351 | ₩27,875 | ₩27,936 | -1.46% | 173.4만 |
|---|
| 2026.08.28 | ₩28,404 | ₩28,478 | ₩28,230 | ₩28,244 | -0.57% | 120.5만 |
|---|
| 2026.08.27 | ₩28,337 | ₩28,545 | ₩28,203 | ₩28,297 | -0.14% | 98.4만 |
|---|
| 2026.08.26 | ₩28,900 | ₩28,900 | ₩28,473 | ₩28,538 | -1.25% | 90.5만 |
|---|
| 2026.08.25 | ₩28,659 | ₩28,880 | ₩28,511 | ₩28,860 | +0.70% | 218.7만 |
|---|
| 2026.08.24 | ₩28,404 | ₩28,618 | ₩28,203 | ₩28,391 | -0.05% | 216.9만 |
|---|
| 2026.08.21 | ₩28,498 | ₩28,498 | ₩28,150 | ₩28,284 | -0.75% | 100.1만 |
|---|
| 2026.08.20 | ₩28,177 | ₩28,558 | ₩27,936 | ₩28,404 | +0.81% | 126.2만 |
|---|
| 2026.08.19 | ₩27,547 | ₩28,324 | ₩27,547 | ₩28,324 | +2.82% | 345.6만 |
|---|
| 2026.08.18 | ₩28,444 | ₩28,578 | ₩27,775 | ₩27,828 | -2.17% | 394.3만 |
|---|
| 2026.08.17 | ₩28,485 | ₩28,552 | ₩28,150 | ₩28,418 | -0.24% | 187.3만 |
|---|
| 2026.08.14 | ₩28,444 | ₩28,739 | ₩28,420 | ₩28,645 | +0.71% | 174만 |
|---|
| 2026.08.13 | ₩28,203 | ₩28,585 | ₩28,203 | ₩28,444 | +0.85% | 131.8만 |
|---|
| 2026.08.12 | ₩27,694 | ₩28,217 | ₩27,694 | ₩28,217 | +1.89% | 344.4만 |
|---|
| 2026.08.11 | ₩27,507 | ₩27,828 | ₩27,266 | ₩27,654 | +0.54% | 228.5만 |
|---|
| 2026.08.10 | ₩27,895 | ₩27,969 | ₩27,386 | ₩27,400 | -1.78% | 437.4만 |
|---|
| 2026.08.07 | ₩27,962 | ₩28,043 | ₩27,520 | ₩28,029 | +0.24% | 680.7만 |
|---|
| 2026.08.06 | ₩28,739 | ₩28,833 | ₩28,223 | ₩28,337 | -1.40% | 144만 |
|---|
| 2026.08.05 | ₩28,418 | ₩28,625 | ₩28,177 | ₩28,391 | -0.09% | 230만 |
|---|
| 2026.08.04 | ₩28,431 | ₩28,505 | ₩28,043 | ₩28,337 | -0.33% | 206.3만 |
|---|
| 2026.08.03 | ₩28,645 | ₩28,953 | ₩28,270 | ₩28,471 | -0.61% | 178.4만 |
|---|
| 2026.07.31 | ₩28,645 | ₩28,819 | ₩28,498 | ₩28,672 | +0.09% | 149.6만 |
|---|
| 2026.07.30 | ₩29,676 | ₩29,676 | ₩28,471 | ₩28,793 | -2.98% | 479.4만 |
|---|
| 2026.07.29 | ₩30,239 | ₩30,373 | ₩29,509 | ₩29,663 | -1.90% | 164.6만 |
|---|
| 2026.07.28 | ₩30,319 | ₩30,560 | ₩29,857 | ₩29,998 | -1.06% | 164.6만 |
|---|
| 2026.07.27 | ₩29,931 | ₩30,420 | ₩29,864 | ₩29,984 | +0.18% | 144.7만 |
|---|
| 2026.07.24 | ₩29,931 | ₩30,172 | ₩29,697 | ₩29,944 | +0.04% | 117.2만 |
|---|
| 2026.07.23 | ₩30,373 | ₩30,520 | ₩29,851 | ₩29,944 | -1.41% | 122만 |
|---|
| 2026.07.22 | ₩30,520 | ₩30,681 | ₩30,279 | ₩30,386 | -0.44% | 87.9만 |
|---|
| 2026.07.21 | ₩30,359 | ₩30,654 | ₩30,306 | ₩30,587 | +0.75% | 103.6만 |
|---|
| 2026.07.20 | ₩30,761 | ₩30,761 | ₩30,232 | ₩30,426 | -1.09% | 123만 |
|---|
| 2026.07.17 | ₩30,507 | ₩30,935 | ₩30,252 | ₩30,534 | +0.09% | 183.8만 |
|---|
| 2026.07.16 | ₩29,221 | ₩30,540 | ₩29,221 | ₩30,520 | +4.45% | 161.3만 |
|---|
| 2026.07.15 | ₩29,328 | ₩29,616 | ₩29,181 | ₩29,221 | -0.37% | 118.5만 |
|---|
| 2026.07.14 | ₩29,422 | ₩29,516 | ₩29,261 | ₩29,288 | -0.46% | 208.3만 |
|---|
| 2026.07.13 | ₩29,435 | ₩29,656 | ₩29,201 | ₩29,382 | -0.18% | 152.2만 |
|---|
| 2026.07.10 | ₩28,900 | ₩29,375 | ₩28,819 | ₩29,235 | +1.16% | 175.1만 |
|---|
| 2026.07.09 | ₩29,462 | ₩29,516 | ₩28,819 | ₩28,940 | -1.77% | 357.7만 |
|---|
| 2026.07.08 | ₩28,592 | ₩29,389 | ₩28,485 | ₩29,261 | +2.34% | 302.5만 |
|---|
| 2026.07.07 | ₩28,592 | ₩28,947 | ₩28,498 | ₩28,659 | +0.23% | 160.5만 |
|---|
| 2026.07.06 | ₩28,418 | ₩28,531 | ₩28,237 | ₩28,244 | -0.61% | 213.2만 |
|---|
| 2026.07.02 | ₩27,989 | ₩28,485 | ₩27,989 | ₩28,458 | +1.67% | 282.6만 |
|---|
| 2026.07.01 | ₩27,748 | ₩27,982 | ₩27,681 | ₩27,828 | +0.29% | 282.4만 |
|---|
| 2026.06.30 | ₩27,721 | ₩28,130 | ₩27,681 | ₩27,681 | -0.14% | 193.6만 |
|---|
| 2026.06.29 | ₩28,485 | ₩28,485 | ₩27,802 | ₩28,337 | -0.52% | 248.7만 |
|---|
| 2026.06.26 | ₩28,324 | ₩28,605 | ₩28,190 | ₩28,404 | +0.28% | 468.7만 |
|---|
| 2026.06.25 | ₩28,377 | ₩28,525 | ₩27,808 | ₩28,150 | -0.80% | 148.5만 |
|---|
| 2026.06.24 | ₩28,257 | ₩28,431 | ₩28,009 | ₩28,244 | -0.05% | 223.2만 |
|---|
| 2026.06.23 | ₩28,002 | ₩28,270 | ₩27,882 | ₩28,190 | +0.67% | 143.5만 |
|---|
| 2026.06.22 | ₩27,520 | ₩27,989 | ₩27,480 | ₩27,788 | +0.97% | 193.4만 |
|---|
| 2026.06.18 | ₩27,386 | ₩27,815 | ₩27,321 | ₩27,561 | +0.64% | 372.8만 |
|---|
| 2026.06.17 | ₩27,855 | ₩28,190 | ₩27,145 | ₩27,293 | -2.02% | 127.7만 |
|---|
| 2026.06.16 | ₩28,029 | ₩28,217 | ₩27,862 | ₩28,043 | +0.05% | 139.6만 |
|---|
| 2026.06.15 | ₩28,110 | ₩28,257 | ₩27,755 | ₩27,842 | -0.95% | 150.6만 |
|---|
| 2026.06.12 | ₩27,842 | ₩28,230 | ₩27,788 | ₩28,217 | +1.35% | 167.8만 |
|---|
| 2026.06.11 | ₩28,418 | ₩28,793 | ₩27,976 | ₩27,989 | -1.51% | 138.8만 |
|---|
| 2026.06.10 | ₩28,284 | ₩28,585 | ₩28,143 | ₩28,230 | -0.19% | 135.4만 |
|---|
| 2026.06.09 | ₩27,855 | ₩28,190 | ₩27,641 | ₩28,043 | +0.67% | 159.7만 |
|---|
| 2026.06.08 | ₩27,721 | ₩27,895 | ₩27,507 | ₩27,627 | -0.34% | 223.4만 |
|---|
| 2026.06.05 | ₩27,172 | ₩27,768 | ₩27,159 | ₩27,561 | +1.43% | 178.2만 |
|---|
| 2026.06.04 | ₩26,837 | ₩27,507 | ₩26,837 | ₩27,078 | +0.90% | 175.3만 |
|---|
| 2026.06.03 | ₩26,945 | ₩27,226 | ₩26,945 | ₩27,025 | +0.30% | 150.9만 |
|---|
| 2026.06.02 | ₩26,596 | ₩27,346 | ₩26,596 | ₩27,052 | +1.71% | 203.6만 |
|---|
| 2026.06.01 | ₩26,971 | ₩27,025 | ₩26,509 | ₩26,596 | -1.39% | 113.5만 |
|---|
| 2026.05.29 | ₩27,199 | ₩27,346 | ₩26,945 | ₩27,092 | -0.39% | 126.2만 |
|---|
| 2026.05.28 | ₩27,293 | ₩27,393 | ₩27,179 | ₩27,239 | -0.20% | 126.1만 |
|---|
| 2026.05.27 | ₩27,627 | ₩27,795 | ₩27,319 | ₩27,346 | -1.02% | 151.3만 |
|---|
| 2026.05.26 | ₩27,333 | ₩27,641 | ₩27,186 | ₩27,614 | +1.03% | 216.2만 |
|---|
| 2026.05.22 | ₩27,373 | ₩27,400 | ₩27,232 | ₩27,319 | -0.20% | 118.1만 |
|---|
| 2026.05.21 | ₩27,253 | ₩27,433 | ₩27,052 | ₩27,333 | +0.29% | 204.7만 |
|---|
| 2026.05.20 | ₩27,226 | ₩27,386 | ₩27,065 | ₩27,360 | +0.49% | 205.7만 |
|---|
| 2026.05.19 | ₩27,052 | ₩27,266 | ₩26,918 | ₩27,145 | +0.35% | 134.6만 |
|---|
| 2026.05.18 | ₩26,623 | ₩27,139 | ₩26,623 | ₩27,092 | +1.76% | 163.7만 |
|---|
| 2026.05.15 | ₩26,409 | ₩26,663 | ₩26,168 | ₩26,636 | +0.86% | 195.2만 |
|---|
| 2026.05.14 | ₩26,596 | ₩26,730 | ₩26,409 | ₩26,462 | -0.50% | 123.3만 |
|---|
| 2026.05.13 | ₩26,690 | ₩26,804 | ₩26,389 | ₩26,543 | -0.55% | 129.5만 |
|---|
| 2026.05.12 | ₩26,811 | ₩26,945 | ₩26,536 | ₩26,811 | 0.00% | 235.5만 |
|---|
| 2026.05.11 | ₩26,703 | ₩26,891 | ₩26,610 | ₩26,784 | +0.30% | 175.1만 |
|---|
| 2026.05.08 | ₩26,663 | ₩26,878 | ₩26,570 | ₩26,596 | -0.25% | 139.6만 |
|---|
| 2026.05.07 | ₩26,610 | ₩26,784 | ₩26,442 | ₩26,596 | -0.05% | 219.6만 |
|---|
| 2026.05.06 | ₩26,596 | ₩26,891 | ₩26,567 | ₩26,623 | +0.10% | 196.2만 |
|---|
| 2026.05.05 | ₩26,047 | ₩26,476 | ₩25,913 | ₩26,476 | +1.65% | 128.7만 |
|---|
| 2026.05.04 | ₩26,141 | ₩26,449 | ₩25,947 | ₩25,994 | -0.56% | 157.1만 |
|---|
| 2026.05.01 | ₩26,516 | ₩26,750 | ₩26,235 | ₩26,302 | -0.81% | 223만 |
|---|
| 2026.04.30 | ₩27,065 | ₩27,152 | ₩26,275 | ₩26,516 | -2.03% | 419.9만 |
|---|
| 2026.04.29 | ₩26,717 | ₩26,884 | ₩26,503 | ₩26,690 | -0.10% | 317.6만 |
|---|
| 2026.04.28 | ₩26,918 | ₩26,918 | ₩26,556 | ₩26,824 | -0.35% | 176.7만 |
|---|
| 2026.04.27 | ₩26,837 | ₩27,072 | ₩26,683 | ₩26,730 | -0.40% | 198.9만 |
|---|
| 2026.04.24 | ₩26,891 | ₩27,025 | ₩26,744 | ₩26,811 | -0.30% | 166.3만 |
|---|
| 2026.04.23 | ₩26,730 | ₩26,918 | ₩26,583 | ₩26,864 | +0.50% | 289.8만 |
|---|
| 2026.04.22 | ₩27,119 | ₩27,186 | ₩26,409 | ₩26,583 | -1.98% | 192.9만 |
|---|
| 2026.04.21 | ₩27,159 | ₩27,159 | ₩26,777 | ₩26,971 | -0.69% | 257만 |
|---|
| 2026.04.20 | ₩27,159 | ₩27,420 | ₩27,125 | ₩27,159 | 0.00% | 199.9만 |
|---|
| 2026.04.17 | ₩26,837 | ₩27,279 | ₩26,797 | ₩27,266 | +1.60% | 300.9만 |
|---|
| 2026.04.16 | ₩26,878 | ₩27,025 | ₩26,509 | ₩26,784 | -0.35% | 434.6만 |
|---|
| 2026.04.15 | ₩26,744 | ₩26,998 | ₩26,529 | ₩26,971 | +0.85% | 221.1만 |
|---|
| 2026.04.14 | ₩26,462 | ₩26,924 | ₩26,382 | ₩26,904 | +1.67% | 205.8만 |
|---|
| 2026.04.13 | ₩26,543 | ₩26,610 | ₩26,255 | ₩26,516 | -0.10% | 223.3만 |
|---|
| 2026.04.10 | ₩26,275 | ₩26,677 | ₩26,275 | ₩26,677 | +1.53% | 207.4만 |
|---|
| 2026.04.09 | ₩26,034 | ₩26,570 | ₩26,034 | ₩26,436 | +1.54% | 375.5만 |
|---|
| 2026.04.08 | ₩25,431 | ₩26,181 | ₩24,788 | ₩26,128 | +2.74% | 3340.2만 |
|---|
| 2026.04.07 | ₩25,538 | ₩25,686 | ₩25,123 | ₩25,271 | -1.05% | 847.7만 |
|---|
| 2026.04.06 | ₩24,936 | ₩25,016 | ₩24,695 | ₩24,788 | -0.59% | 120.3만 |
|---|
| 2026.04.02 | ₩24,896 | ₩25,096 | ₩24,695 | ₩24,936 | +0.16% | 123.8만 |
|---|
| 2026.04.01 | ₩24,427 | ₩24,775 | ₩24,239 | ₩24,775 | +1.43% | 182.7만 |
|---|
| 2026.03.31 | ₩24,721 | ₩24,855 | ₩24,407 | ₩24,467 | -1.03% | 160.1만 |
|---|
| 2026.03.30 | ₩24,963 | ₩25,150 | ₩24,735 | ₩24,882 | -0.32% | 155.8만 |
|---|
| 2026.03.27 | ₩24,949 | ₩25,150 | ₩24,695 | ₩24,721 | -0.91% | 116.4만 |
|---|
| 2026.03.26 | ₩24,882 | ₩25,271 | ₩24,882 | ₩25,003 | +0.48% | 137.1만 |
|---|
| 2026.03.25 | ₩25,163 | ₩25,250 | ₩24,742 | ₩24,949 | -0.85% | 145만 |
|---|
| 2026.03.24 | ₩24,869 | ₩25,230 | ₩24,701 | ₩25,056 | +0.75% | 165.7만 |
|---|
| 2026.03.23 | ₩25,190 | ₩25,438 | ₩24,936 | ₩24,949 | -0.96% | 197.9만 |
|---|
| 2026.03.20 | ₩25,940 | ₩25,967 | ₩24,762 | ₩24,963 | -3.77% | 293.7만 |
|---|
| 2026.03.19 | ₩25,846 | ₩26,034 | ₩25,699 | ₩25,927 | +0.31% | 197.6만 |
|---|
| 2026.03.18 | ₩26,315 | ₩26,375 | ₩25,860 | ₩25,873 | -1.68% | 179.5만 |
|---|
| 2026.03.17 | ₩26,248 | ₩26,650 | ₩26,248 | ₩26,436 | +0.71% | 262.9만 |
|---|
| 2026.03.16 | ₩26,087 | ₩26,509 | ₩26,087 | ₩26,288 | +0.77% | 186.2만 |
|---|
| 2026.03.13 | ₩25,900 | ₩26,141 | ₩25,753 | ₩25,860 | -0.16% | 234.5만 |
|---|
| 2026.03.12 | ₩25,163 | ₩25,793 | ₩25,163 | ₩25,779 | +2.45% | 138.4만 |
|---|
| 2026.03.11 | ₩25,445 | ₩25,528 | ₩25,177 | ₩25,404 | -0.16% | 104.6만 |
|---|
| 2026.03.10 | ₩25,726 | ₩25,873 | ₩25,465 | ₩25,512 | -0.83% | 159.2만 |
|---|
| 2026.03.09 | ₩25,498 | ₩25,873 | ₩25,190 | ₩25,806 | +1.21% | 142.8만 |
|---|
| 2026.03.06 | ₩25,284 | ₩25,679 | ₩25,096 | ₩25,645 | +1.43% | 126.9만 |
|---|
| 2026.03.05 | ₩25,445 | ₩25,542 | ₩24,896 | ₩25,512 | +0.26% | 191.7만 |
|---|
| 2026.03.04 | ₩25,579 | ₩25,686 | ₩25,110 | ₩25,311 | -1.05% | 253만 |
|---|
| 2026.03.03 | ₩25,552 | ₩25,726 | ₩25,297 | ₩25,538 | -0.05% | 246.8만 |
|---|
| 2026.03.02 | ₩25,846 | ₩26,168 | ₩25,632 | ₩25,873 | +0.10% | 211.9만 |
|---|
| 2026.02.27 | ₩25,887 | ₩26,308 | ₩25,779 | ₩25,967 | +0.31% | 232.4만 |
|---|
| 2026.02.26 | ₩26,114 | ₩26,221 | ₩25,947 | ₩25,994 | -0.46% | 147.7만 |
|---|
| 2026.02.25 | ₩25,860 | ₩26,020 | ₩25,558 | ₩25,980 | +0.47% | 118.6만 |
|---|
| 2026.02.24 | ₩25,512 | ₩25,820 | ₩25,284 | ₩25,820 | +1.21% | 126.5만 |
|---|
| 2026.02.23 | ₩25,284 | ₩25,645 | ₩25,177 | ₩25,404 | +0.48% | 226.1만 |
|---|
| 2026.02.20 | ₩25,163 | ₩25,257 | ₩24,802 | ₩25,163 | 0.00% | 185.7만 |
|---|
| 2026.02.19 | ₩26,328 | ₩26,462 | ₩24,822 | ₩25,029 | -4.93% | 431.2만 |
|---|
| 2026.02.18 | ₩26,409 | ₩26,469 | ₩25,786 | ₩26,128 | -1.06% | 192.1만 |
|---|
| 2026.02.17 | ₩26,529 | ₩26,663 | ₩26,322 | ₩26,583 | +0.20% | 112.3만 |
|---|
| 2026.02.13 | ₩26,141 | ₩26,469 | ₩25,927 | ₩26,302 | +0.61% | 138.4만 |
|---|
| 2026.02.12 | ₩26,288 | ₩26,449 | ₩25,893 | ₩25,927 | -1.38% | 183.3만 |
|---|
| 2026.02.11 | ₩26,369 | ₩26,369 | ₩25,880 | ₩26,074 | -1.12% | 102.7만 |
|---|
| 2026.02.10 | ₩25,900 | ₩26,262 | ₩25,860 | ₩26,235 | +1.29% | 105.2만 |
|---|
| 2026.02.09 | ₩25,806 | ₩25,920 | ₩25,485 | ₩25,913 | +0.42% | 144.6만 |
|---|
| 2026.02.06 | ₩26,020 | ₩26,248 | ₩25,558 | ₩25,793 | -0.87% | 158.6만 |
|---|
| 2026.02.05 | ₩25,364 | ₩25,967 | ₩25,250 | ₩25,967 | +2.38% | 167.5만 |
|---|
| 2026.02.04 | ₩25,271 | ₩25,733 | ₩25,163 | ₩25,324 | +0.21% | 325.1만 |
|---|
| 2026.02.03 | ₩24,480 | ₩25,110 | ₩24,454 | ₩25,070 | +2.41% | 186.3만 |
|---|
| 2026.02.02 | ₩24,521 | ₩24,795 | ₩24,420 | ₩24,507 | -0.05% | 184.6만 |
|---|
| 2026.01.30 | ₩24,494 | ₩24,835 | ₩24,333 | ₩24,788 | +1.20% | 188.6만 |
|---|
| 2026.01.29 | ₩24,186 | ₩24,628 | ₩24,052 | ₩24,601 | +1.72% | 147.6만 |
|---|
| 2026.01.28 | ₩24,547 | ₩24,601 | ₩23,945 | ₩24,038 | -2.07% | 112만 |
|---|
| 2026.01.27 | ₩24,721 | ₩24,768 | ₩24,460 | ₩24,521 | -0.81% | 141.5만 |
|---|
| 2026.01.26 | ₩24,788 | ₩24,922 | ₩24,648 | ₩24,735 | -0.22% | 115.9만 |
|---|
| 2026.01.23 | ₩24,574 | ₩24,822 | ₩24,507 | ₩24,815 | +0.98% | 134.6만 |
|---|
| 2026.01.22 | ₩24,989 | ₩25,163 | ₩24,661 | ₩24,668 | -1.29% | 120.8만 |
|---|
| 2026.01.21 | ₩25,016 | ₩25,134 | ₩24,728 | ₩25,029 | +0.05% | 186.7만 |
|---|
| 2026.01.20 | ₩24,815 | ₩25,110 | ₩24,735 | ₩25,016 | +0.81% | 118.2만 |
|---|
| 2026.01.16 | ₩24,788 | ₩25,110 | ₩24,654 | ₩25,056 | +1.08% | 140만 |
|---|
| 2026.01.15 | ₩24,775 | ₩25,076 | ₩24,641 | ₩24,829 | +0.22% | 190.7만 |
|---|
| 2026.01.14 | ₩24,454 | ₩24,721 | ₩24,253 | ₩24,721 | +1.10% | 191.7만 |
|---|
| 2026.01.13 | ₩24,119 | ₩24,634 | ₩24,025 | ₩24,413 | +1.22% | 153.4만 |
|---|
| 2026.01.12 | ₩24,105 | ₩24,342 | ₩23,570 | ₩24,052 | -0.22% | 225.6만 |
|---|
| 2026.01.09 | ₩24,333 | ₩24,534 | ₩24,146 | ₩24,172 | -0.66% | 132.8만 |
|---|
| 2026.01.08 | ₩24,146 | ₩24,500 | ₩24,146 | ₩24,387 | +1.00% | 227만 |
|---|
| 2026.01.07 | ₩23,864 | ₩24,413 | ₩23,851 | ₩24,226 | +1.52% | 395.9만 |
|---|
| 2026.01.06 | ₩23,516 | ₩23,831 | ₩23,463 | ₩23,744 | +0.97% | 266.4만 |
|---|
| 2026.01.05 | ₩23,369 | ₩23,684 | ₩23,135 | ₩23,663 | +1.26% | 174.3만 |
|---|
| 2026.01.02 | ₩23,155 | ₩23,456 | ₩22,974 | ₩23,382 | +0.98% | 204.1만 |
|---|
| 2025.12.31 | ₩23,141 | ₩23,315 | ₩23,101 | ₩23,262 | +0.52% | 173.4만 |
|---|
| 2025.12.30 | ₩23,476 | ₩23,623 | ₩23,389 | ₩23,489 | +0.06% | 133.1만 |
|---|
| 2025.12.29 | ₩23,530 | ₩23,610 | ₩23,355 | ₩23,422 | -0.46% | 141.3만 |
|---|
| 2025.12.26 | ₩23,530 | ₩23,619 | ₩23,302 | ₩23,436 | -0.40% | 130.5만 |
|---|
| 2025.12.24 | ₩23,195 | ₩23,456 | ₩23,141 | ₩23,422 | +0.98% | 54.2만 |
|---|
| 2025.12.23 | ₩23,355 | ₩23,456 | ₩23,101 | ₩23,114 | -1.03% | 166.5만 |
|---|
| 2025.12.22 | ₩23,463 | ₩23,496 | ₩23,302 | ₩23,422 | -0.17% | 158.5만 |
|---|
| 2025.12.19 | ₩23,302 | ₩23,530 | ₩23,248 | ₩23,463 | +0.69% | 355.7만 |
|---|
| 2025.12.18 | ₩23,556 | ₩23,623 | ₩23,355 | ₩23,369 | -0.80% | 191만 |
|---|
| 2025.12.17 | ₩23,476 | ₩23,690 | ₩23,215 | ₩23,449 | -0.11% | 241.4만 |
|---|
| 2025.12.16 | ₩23,905 | ₩23,985 | ₩23,483 | ₩23,530 | -1.57% | 251.4만 |
|---|
| 2025.12.15 | ₩23,838 | ₩23,951 | ₩23,670 | ₩23,891 | +0.22% | 201.4만 |
|---|
| 2025.12.12 | ₩23,663 | ₩23,737 | ₩23,456 | ₩23,663 | 0.00% | 145.4만 |
|---|
| 2025.12.11 | ₩23,677 | ₩23,891 | ₩23,489 | ₩23,637 | -0.17% | 172.4만 |
|---|
| 2025.12.10 | ₩23,208 | ₩23,724 | ₩23,088 | ₩23,570 | +1.56% | 261만 |
|---|
| 2025.12.09 | ₩23,275 | ₩23,570 | ₩23,155 | ₩23,155 | -0.52% | 186.3만 |
|---|
| 2025.12.08 | ₩23,275 | ₩23,349 | ₩23,041 | ₩23,155 | -0.52% | 201만 |
|---|
| 2025.12.05 | ₩23,315 | ₩23,791 | ₩23,315 | ₩23,342 | +0.11% | 253.5만 |
|---|
| 2025.12.04 | ₩23,409 | ₩23,630 | ₩23,315 | ₩23,476 | +0.29% | 192.9만 |
|---|
| 2025.12.03 | ₩23,422 | ₩23,657 | ₩23,289 | ₩23,476 | +0.23% | 173.1만 |
|---|
| 2025.12.02 | ₩23,530 | ₩23,597 | ₩23,242 | ₩23,342 | -0.80% | 227.8만 |
|---|
| 2025.12.01 | ₩23,409 | ₩23,637 | ₩23,322 | ₩23,422 | +0.06% | 144.7만 |
|---|
| 2025.11.28 | ₩23,610 | ₩23,633 | ₩23,409 | ₩23,530 | -0.34% | 102.3만 |
|---|
| 2025.11.26 | ₩23,757 | ₩23,985 | ₩23,389 | ₩23,503 | -1.07% | 471.2만 |
|---|
| 2025.11.25 | ₩24,869 | ₩25,016 | ₩23,576 | ₩23,744 | -4.52% | 631.9만 |
|---|
| 2025.11.24 | ₩24,507 | ₩24,829 | ₩24,413 | ₩24,721 | +0.87% | 167.5만 |
|---|
| 2025.11.21 | ₩24,146 | ₩24,561 | ₩23,905 | ₩24,507 | +1.50% | 121.8만 |
|---|
| 2025.11.20 | ₩24,306 | ₩24,440 | ₩23,998 | ₩24,012 | -1.21% | 95.5만 |
|---|
| 2025.11.19 | ₩24,440 | ₩24,574 | ₩24,152 | ₩24,199 | -0.99% | 98.7만 |
|---|
| 2025.11.18 | ₩24,293 | ₩24,601 | ₩24,172 | ₩24,413 | +0.50% | 97.5만 |
|---|
| 2025.11.17 | ₩24,534 | ₩24,567 | ₩24,241 | ₩24,387 | -0.60% | 182.5만 |
|---|
| 2025.11.14 | ₩24,387 | ₩24,608 | ₩24,219 | ₩24,547 | +0.66% | 188.7만 |
|---|
| 2025.11.13 | ₩24,239 | ₩24,541 | ₩24,119 | ₩24,360 | +0.50% | 146.6만 |
|---|
| 2025.11.12 | ₩24,333 | ₩24,527 | ₩24,253 | ₩24,253 | -0.33% | 136.8만 |
|---|
| 2025.11.11 | ₩24,346 | ₩24,454 | ₩24,239 | ₩24,454 | +0.44% | 108만 |
|---|
| 2025.11.10 | ₩24,253 | ₩24,534 | ₩24,126 | ₩24,239 | -0.06% | 98.2만 |
|---|
| 2025.11.07 | ₩23,891 | ₩24,286 | ₩23,730 | ₩24,253 | +1.51% | 123만 |
|---|
| 2025.11.06 | ₩24,065 | ₩24,159 | ₩23,811 | ₩23,811 | -1.06% | 182.8만 |
|---|
| 2025.11.05 | ₩24,038 | ₩24,239 | ₩23,864 | ₩24,146 | +0.45% | 158.9만 |
|---|
| 2025.11.04 | ₩24,239 | ₩24,286 | ₩23,884 | ₩24,092 | -0.61% | 132.8만 |
|---|
| 2025.11.03 | ₩23,918 | ₩24,333 | ₩23,697 | ₩24,306 | +1.62% | 188.3만 |
|---|
| 2025.10.31 | ₩23,650 | ₩24,146 | ₩23,476 | ₩23,998 | +1.47% | 194.5만 |
|---|
| 2025.10.30 | ₩24,172 | ₩24,172 | ₩23,550 | ₩23,771 | -1.66% | 423.6만 |
|---|
| 2025.10.29 | ₩24,788 | ₩24,909 | ₩23,878 | ₩24,012 | -3.13% | 220.4만 |
|---|
| 2025.10.28 | ₩25,029 | ₩25,063 | ₩24,762 | ₩24,802 | -0.91% | 150.7만 |
|---|
| 2025.10.27 | ₩25,003 | ₩25,163 | ₩24,929 | ₩25,163 | +0.64% | 117.1만 |
|---|
| 2025.10.24 | ₩25,096 | ₩25,224 | ₩24,936 | ₩25,070 | -0.11% | 87.3만 |
|---|
| 2025.10.23 | ₩25,150 | ₩25,177 | ₩24,902 | ₩25,083 | -0.27% | 83.3만 |
|---|
| 2025.10.22 | ₩25,177 | ₩25,244 | ₩25,009 | ₩25,096 | -0.32% | 114.3만 |
|---|
| 2025.10.21 | ₩25,244 | ₩25,271 | ₩25,029 | ₩25,043 | -0.80% | 89.7만 |
|---|
| 2025.10.20 | ₩24,976 | ₩25,237 | ₩24,842 | ₩25,217 | +0.97% | 100.7만 |
|---|
| 2025.10.17 | ₩24,762 | ₩25,157 | ₩24,762 | ₩24,869 | +0.43% | 185.4만 |
|---|
| 2025.10.16 | ₩24,775 | ₩25,003 | ₩24,601 | ₩24,855 | +0.32% | 125.6만 |
|---|
| 2025.10.15 | ₩24,494 | ₩24,811 | ₩24,333 | ₩24,748 | +1.04% | 222.3만 |
|---|
| 2025.10.14 | ₩24,320 | ₩24,581 | ₩24,132 | ₩24,494 | +0.72% | 210.8만 |
|---|
| 2025.10.13 | ₩24,092 | ₩24,369 | ₩24,059 | ₩24,346 | +1.06% | 141.6만 |
|---|
| 2025.10.10 | ₩24,628 | ₩24,681 | ₩24,092 | ₩24,172 | -1.85% | 271.2만 |
|---|
| 2025.10.09 | ₩24,681 | ₩24,762 | ₩24,434 | ₩24,561 | -0.49% | 143.6만 |
|---|
| 2025.10.08 | ₩24,882 | ₩24,983 | ₩24,534 | ₩24,641 | -0.97% | 139.8만 |
|---|
| 2025.10.07 | ₩24,922 | ₩25,096 | ₩24,701 | ₩24,855 | -0.27% | 166.9만 |
|---|
| 2025.10.06 | ₩24,896 | ₩25,110 | ₩24,735 | ₩24,922 | +0.11% | 228.1만 |
|---|
| 2025.10.03 | ₩24,775 | ₩25,083 | ₩24,742 | ₩25,016 | +0.97% | 210.8만 |
|---|
| 2025.10.02 | ₩24,507 | ₩24,681 | ₩24,333 | ₩24,614 | +0.44% | 236.3만 |
|---|
| 2025.10.01 | ₩24,025 | ₩24,654 | ₩23,911 | ₩24,574 | +2.29% | 255.4만 |
|---|
| 2025.09.30 | ₩23,597 | ₩23,945 | ₩23,476 | ₩23,931 | +1.42% | 176.7만 |
|---|
| 2025.09.29 | ₩24,159 | ₩24,192 | ₩23,804 | ₩23,918 | -1.00% | 225.4만 |
|---|
| 2025.09.26 | ₩24,012 | ₩24,266 | ₩24,012 | ₩24,266 | +1.06% | 203.4만 |
|---|
| 2025.09.25 | ₩24,266 | ₩24,346 | ₩23,905 | ₩23,985 | -1.16% | 184.3만 |
|---|
| 2025.09.24 | ₩24,521 | ₩24,541 | ₩24,152 | ₩24,186 | -1.37% | 152.2만 |
|---|
| 2025.09.23 | ₩24,427 | ₩24,654 | ₩24,400 | ₩24,507 | +0.33% | 111.2만 |
|---|
| 2025.09.22 | ₩24,507 | ₩24,574 | ₩24,326 | ₩24,480 | -0.11% | 111.1만 |
|---|
| 2025.09.19 | ₩24,815 | ₩24,936 | ₩24,494 | ₩24,547 | -1.08% | 273.7만 |
|---|
| 2025.09.18 | ₩24,628 | ₩24,949 | ₩24,534 | ₩24,842 | +0.87% | 123.4만 |
|---|
| 2025.09.17 | ₩24,855 | ₩25,090 | ₩24,634 | ₩24,695 | -0.65% | 116.9만 |
|---|
| 2025.09.16 | ₩24,788 | ₩24,976 | ₩24,648 | ₩24,775 | -0.05% | 130.4만 |
|---|
| 2025.09.15 | ₩25,190 | ₩25,250 | ₩24,896 | ₩24,909 | -1.12% | 144.7만 |
|---|
| 2025.09.12 | ₩25,137 | ₩25,250 | ₩25,029 | ₩25,150 | +0.05% | 76.2만 |
|---|
| 2025.09.11 | ₩24,989 | ₩25,190 | ₩24,976 | ₩25,123 | +0.54% | 87.7만 |
|---|
| 2025.09.10 | ₩24,829 | ₩24,996 | ₩24,829 | ₩24,936 | +0.43% | 95만 |
|---|
| 2025.09.09 | ₩24,788 | ₩24,976 | ₩24,654 | ₩24,842 | +0.22% | 162만 |
|---|
| 2025.09.08 | ₩24,882 | ₩24,949 | ₩24,728 | ₩24,829 | -0.22% | 94.7만 |
|---|
| 2025.09.05 | ₩24,922 | ₩25,036 | ₩24,708 | ₩25,016 | +0.38% | 99.6만 |
|---|
| 2025.09.04 | ₩25,029 | ₩25,110 | ₩24,500 | ₩24,748 | -1.12% | 164.1만 |
|---|
| 2025.09.03 | ₩24,654 | ₩24,976 | ₩24,654 | ₩24,922 | +1.09% | 150만 |
|---|
| 2025.09.02 | ₩24,708 | ₩24,842 | ₩24,507 | ₩24,721 | +0.05% | 195.1만 |
|---|
| 2025.08.29 | ₩24,748 | ₩24,969 | ₩24,708 | ₩24,896 | +0.60% | 147.3만 |
|---|