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 | ₩24,524 | ₩24,631 | ₩24,343 | ₩24,444 | -0.33% | 157.4만 |
| 2026.10.08 | ₩24,537 | ₩24,604 | ₩24,009 | ₩24,417 | -0.49% | 286.5만 |
| 2026.10.07 | ₩24,444 | ₩24,986 | ₩24,430 | ₩24,470 | +0.11% | 185.8만 |
| 2026.10.06 | ₩24,671 | ₩24,939 | ₩24,651 | ₩24,939 | +1.09% | 191만 |
| 2026.10.05 | ₩24,845 | ₩24,919 | ₩24,598 | ₩24,631 | -0.86% | 201.2만 |
| 2026.10.02 | ₩24,658 | ₩25,033 | ₩24,410 | ₩24,845 | +0.76% | 209.2만 |
| 2026.10.01 | ₩24,671 | ₩24,832 | ₩24,323 | ₩24,430 | -0.98% | 211.7만 |
| 2026.09.30 | ₩24,992 | ₩24,998 | ₩24,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,765 |
| -0.91% |
| 232.1만 |
| 2026.09.29 | ₩25,086 | ₩25,367 | ₩25,033 | ₩25,274 | +0.75% | 151.4만 |
|---|
| 2026.09.28 | ₩25,260 | ₩25,340 | ₩25,012 | ₩25,220 | -0.16% | 122.3만 |
|---|
| 2026.09.25 | ₩25,287 | ₩25,367 | ₩25,126 | ₩25,314 | +0.11% | 126.4만 |
|---|
| 2026.09.24 | ₩25,354 | ₩25,461 | ₩25,019 | ₩25,300 | -0.21% | 150.4만 |
|---|
| 2026.09.23 | ₩25,474 | ₩25,474 | ₩25,166 | ₩25,314 | -0.63% | 205만 |
|---|
| 2026.09.22 | ₩25,929 | ₩25,929 | ₩25,361 | ₩25,595 | -1.29% | 356.8만 |
|---|
| 2026.09.21 | ₩25,876 | ₩26,063 | ₩25,715 | ₩25,809 | -0.26% | 142.9만 |
|---|
| 2026.09.18 | ₩25,662 | ₩25,769 | ₩25,488 | ₩25,702 | +0.16% | 542.5만 |
|---|
| 2026.09.17 | ₩26,224 | ₩26,458 | ₩25,729 | ₩25,729 | -1.89% | 174.3만 |
|---|
| 2026.09.16 | ₩26,786 | ₩26,974 | ₩25,856 | ₩25,996 | -2.95% | 187.5만 |
|---|
| 2026.09.15 | ₩27,094 | ₩27,268 | ₩26,666 | ₩26,733 | -1.33% | 224.4만 |
|---|
| 2026.09.14 | ₩27,429 | ₩27,777 | ₩27,201 | ₩27,201 | -0.83% | 134.6만 |
|---|
| 2026.09.11 | ₩27,563 | ₩27,710 | ₩27,268 | ₩27,335 | -0.83% | 109.3만 |
|---|
| 2026.09.10 | ₩27,790 | ₩27,844 | ₩27,422 | ₩27,482 | -1.11% | 110.7만 |
|---|
| 2026.09.09 | ₩28,058 | ₩28,058 | ₩27,549 | ₩27,723 | -1.19% | 144.5만 |
|---|
| 2026.09.08 | ₩27,750 | ₩28,138 | ₩27,723 | ₩28,058 | +1.11% | 212.1만 |
|---|
| 2026.09.04 | ₩27,844 | ₩28,085 | ₩27,804 | ₩27,857 | +0.05% | 142.4만 |
|---|
| 2026.09.03 | ₩28,326 | ₩28,607 | ₩27,937 | ₩27,937 | -1.37% | 241.7만 |
|---|
| 2026.09.02 | ₩28,058 | ₩28,285 | ₩27,763 | ₩28,138 | +0.29% | 226.8만 |
|---|
| 2026.09.01 | ₩27,964 | ₩28,098 | ₩27,482 | ₩27,870 | -0.34% | 195.5만 |
|---|
| 2026.08.31 | ₩28,339 | ₩28,339 | ₩27,864 | ₩27,924 | -1.46% | 173.4만 |
|---|
| 2026.08.28 | ₩28,393 | ₩28,466 | ₩28,219 | ₩28,232 | -0.57% | 120.5만 |
|---|
| 2026.08.27 | ₩28,326 | ₩28,533 | ₩28,192 | ₩28,285 | -0.14% | 98.4만 |
|---|
| 2026.08.26 | ₩28,888 | ₩28,888 | ₩28,461 | ₩28,526 | -1.25% | 90.5만 |
|---|
| 2026.08.25 | ₩28,647 | ₩28,868 | ₩28,500 | ₩28,848 | +0.70% | 218.7만 |
|---|
| 2026.08.24 | ₩28,393 | ₩28,607 | ₩28,192 | ₩28,379 | -0.05% | 216.9만 |
|---|
| 2026.08.21 | ₩28,486 | ₩28,486 | ₩28,138 | ₩28,272 | -0.75% | 100.1만 |
|---|
| 2026.08.20 | ₩28,165 | ₩28,546 | ₩27,924 | ₩28,393 | +0.81% | 126.2만 |
|---|
| 2026.08.19 | ₩27,536 | ₩28,312 | ₩27,536 | ₩28,312 | +2.82% | 345.6만 |
|---|
| 2026.08.18 | ₩28,433 | ₩28,567 | ₩27,763 | ₩27,817 | -2.17% | 394.3만 |
|---|
| 2026.08.17 | ₩28,473 | ₩28,540 | ₩28,138 | ₩28,406 | -0.24% | 187.3만 |
|---|
| 2026.08.14 | ₩28,433 | ₩28,727 | ₩28,409 | ₩28,634 | +0.71% | 174만 |
|---|
| 2026.08.13 | ₩28,192 | ₩28,573 | ₩28,192 | ₩28,433 | +0.85% | 131.8만 |
|---|
| 2026.08.12 | ₩27,683 | ₩28,205 | ₩27,683 | ₩28,205 | +1.89% | 344.4만 |
|---|
| 2026.08.11 | ₩27,496 | ₩27,817 | ₩27,255 | ₩27,643 | +0.54% | 228.5만 |
|---|
| 2026.08.10 | ₩27,884 | ₩27,957 | ₩27,375 | ₩27,389 | -1.78% | 437.4만 |
|---|
| 2026.08.07 | ₩27,951 | ₩28,031 | ₩27,509 | ₩28,018 | +0.24% | 680.7만 |
|---|
| 2026.08.06 | ₩28,727 | ₩28,821 | ₩28,212 | ₩28,326 | -1.40% | 144만 |
|---|
| 2026.08.05 | ₩28,406 | ₩28,613 | ₩28,165 | ₩28,379 | -0.09% | 230만 |
|---|
| 2026.08.04 | ₩28,419 | ₩28,493 | ₩28,031 | ₩28,326 | -0.33% | 206.3만 |
|---|
| 2026.08.03 | ₩28,634 | ₩28,941 | ₩28,259 | ₩28,459 | -0.61% | 178.4만 |
|---|
| 2026.07.31 | ₩28,634 | ₩28,808 | ₩28,486 | ₩28,660 | +0.09% | 149.6만 |
|---|
| 2026.07.30 | ₩29,664 | ₩29,664 | ₩28,459 | ₩28,781 | -2.98% | 479.4만 |
|---|
| 2026.07.29 | ₩30,226 | ₩30,360 | ₩29,497 | ₩29,651 | -1.90% | 164.6만 |
|---|
| 2026.07.28 | ₩30,307 | ₩30,548 | ₩29,845 | ₩29,986 | -1.06% | 164.6만 |
|---|
| 2026.07.27 | ₩29,919 | ₩30,407 | ₩29,852 | ₩29,972 | +0.18% | 144.7만 |
|---|
| 2026.07.24 | ₩29,919 | ₩30,160 | ₩29,684 | ₩29,932 | +0.04% | 117.2만 |
|---|
| 2026.07.23 | ₩30,360 | ₩30,508 | ₩29,838 | ₩29,932 | -1.41% | 122만 |
|---|
| 2026.07.22 | ₩30,508 | ₩30,668 | ₩30,267 | ₩30,374 | -0.44% | 87.9만 |
|---|
| 2026.07.21 | ₩30,347 | ₩30,641 | ₩30,293 | ₩30,575 | +0.75% | 103.6만 |
|---|
| 2026.07.20 | ₩30,749 | ₩30,749 | ₩30,220 | ₩30,414 | -1.09% | 123만 |
|---|
| 2026.07.17 | ₩30,494 | ₩30,923 | ₩30,240 | ₩30,521 | +0.09% | 183.8만 |
|---|
| 2026.07.16 | ₩29,209 | ₩30,528 | ₩29,209 | ₩30,508 | +4.45% | 161.3만 |
|---|
| 2026.07.15 | ₩29,316 | ₩29,604 | ₩29,169 | ₩29,209 | -0.37% | 118.5만 |
|---|
| 2026.07.14 | ₩29,410 | ₩29,504 | ₩29,249 | ₩29,276 | -0.46% | 208.3만 |
|---|
| 2026.07.13 | ₩29,423 | ₩29,644 | ₩29,189 | ₩29,370 | -0.18% | 152.2만 |
|---|
| 2026.07.10 | ₩28,888 | ₩29,363 | ₩28,808 | ₩29,223 | +1.16% | 175.1만 |
|---|
| 2026.07.09 | ₩29,450 | ₩29,504 | ₩28,808 | ₩28,928 | -1.77% | 357.7만 |
|---|
| 2026.07.08 | ₩28,580 | ₩29,376 | ₩28,473 | ₩29,249 | +2.34% | 302.5만 |
|---|
| 2026.07.07 | ₩28,580 | ₩28,935 | ₩28,486 | ₩28,647 | +0.23% | 160.5만 |
|---|
| 2026.07.06 | ₩28,406 | ₩28,520 | ₩28,225 | ₩28,232 | -0.61% | 213.2만 |
|---|
| 2026.07.02 | ₩27,978 | ₩28,473 | ₩27,978 | ₩28,446 | +1.67% | 282.6만 |
|---|
| 2026.07.01 | ₩27,737 | ₩27,971 | ₩27,670 | ₩27,817 | +0.29% | 282.4만 |
|---|
| 2026.06.30 | ₩27,710 | ₩28,118 | ₩27,670 | ₩27,670 | -0.14% | 193.6만 |
|---|
| 2026.06.29 | ₩28,473 | ₩28,473 | ₩27,790 | ₩28,326 | -0.52% | 248.7만 |
|---|
| 2026.06.26 | ₩28,312 | ₩28,593 | ₩28,178 | ₩28,393 | +0.28% | 468.7만 |
|---|
| 2026.06.25 | ₩28,366 | ₩28,513 | ₩27,797 | ₩28,138 | -0.80% | 148.5만 |
|---|
| 2026.06.24 | ₩28,245 | ₩28,419 | ₩27,998 | ₩28,232 | -0.05% | 223.2만 |
|---|
| 2026.06.23 | ₩27,991 | ₩28,259 | ₩27,870 | ₩28,178 | +0.67% | 143.5만 |
|---|
| 2026.06.22 | ₩27,509 | ₩27,978 | ₩27,469 | ₩27,777 | +0.97% | 193.4만 |
|---|
| 2026.06.18 | ₩27,375 | ₩27,804 | ₩27,310 | ₩27,549 | +0.64% | 372.8만 |
|---|
| 2026.06.17 | ₩27,844 | ₩28,178 | ₩27,134 | ₩27,281 | -2.02% | 127.7만 |
|---|
| 2026.06.16 | ₩28,018 | ₩28,205 | ₩27,850 | ₩28,031 | +0.05% | 139.6만 |
|---|
| 2026.06.15 | ₩28,098 | ₩28,245 | ₩27,743 | ₩27,830 | -0.95% | 150.6만 |
|---|
| 2026.06.12 | ₩27,830 | ₩28,219 | ₩27,777 | ₩28,205 | +1.35% | 167.8만 |
|---|
| 2026.06.11 | ₩28,406 | ₩28,781 | ₩27,964 | ₩27,978 | -1.51% | 138.8만 |
|---|
| 2026.06.10 | ₩28,272 | ₩28,573 | ₩28,132 | ₩28,219 | -0.19% | 135.4만 |
|---|
| 2026.06.09 | ₩27,844 | ₩28,178 | ₩27,630 | ₩28,031 | +0.67% | 159.7만 |
|---|
| 2026.06.08 | ₩27,710 | ₩27,884 | ₩27,496 | ₩27,616 | -0.34% | 223.4만 |
|---|
| 2026.06.05 | ₩27,161 | ₩27,757 | ₩27,148 | ₩27,549 | +1.43% | 178.2만 |
|---|
| 2026.06.04 | ₩26,826 | ₩27,496 | ₩26,826 | ₩27,067 | +0.90% | 175.3만 |
|---|
| 2026.06.03 | ₩26,933 | ₩27,215 | ₩26,933 | ₩27,014 | +0.30% | 150.9만 |
|---|
| 2026.06.02 | ₩26,585 | ₩27,335 | ₩26,585 | ₩27,041 | +1.71% | 203.6만 |
|---|
| 2026.06.01 | ₩26,960 | ₩27,014 | ₩26,498 | ₩26,585 | -1.39% | 113.5만 |
|---|
| 2026.05.29 | ₩27,188 | ₩27,335 | ₩26,933 | ₩27,081 | -0.39% | 126.2만 |
|---|
| 2026.05.28 | ₩27,281 | ₩27,382 | ₩27,168 | ₩27,228 | -0.20% | 126.1만 |
|---|
| 2026.05.27 | ₩27,616 | ₩27,783 | ₩27,308 | ₩27,335 | -1.02% | 151.3만 |
|---|
| 2026.05.26 | ₩27,322 | ₩27,630 | ₩27,174 | ₩27,603 | +1.03% | 216.2만 |
|---|
| 2026.05.22 | ₩27,362 | ₩27,389 | ₩27,221 | ₩27,308 | -0.20% | 118.1만 |
|---|
| 2026.05.21 | ₩27,241 | ₩27,422 | ₩27,041 | ₩27,322 | +0.29% | 204.7만 |
|---|
| 2026.05.20 | ₩27,215 | ₩27,375 | ₩27,054 | ₩27,348 | +0.49% | 205.7만 |
|---|
| 2026.05.19 | ₩27,041 | ₩27,255 | ₩26,907 | ₩27,134 | +0.35% | 134.6만 |
|---|
| 2026.05.18 | ₩26,612 | ₩27,128 | ₩26,612 | ₩27,081 | +1.76% | 163.7만 |
|---|
| 2026.05.15 | ₩26,398 | ₩26,652 | ₩26,157 | ₩26,626 | +0.86% | 195.2만 |
|---|
| 2026.05.14 | ₩26,585 | ₩26,719 | ₩26,398 | ₩26,452 | -0.50% | 123.3만 |
|---|
| 2026.05.13 | ₩26,679 | ₩26,793 | ₩26,378 | ₩26,532 | -0.55% | 129.5만 |
|---|
| 2026.05.12 | ₩26,800 | ₩26,933 | ₩26,525 | ₩26,800 | 0.00% | 235.5만 |
|---|
| 2026.05.11 | ₩26,692 | ₩26,880 | ₩26,599 | ₩26,773 | +0.30% | 175.1만 |
|---|
| 2026.05.08 | ₩26,652 | ₩26,867 | ₩26,559 | ₩26,585 | -0.25% | 139.6만 |
|---|
| 2026.05.07 | ₩26,599 | ₩26,773 | ₩26,431 | ₩26,585 | -0.05% | 219.6만 |
|---|
| 2026.05.06 | ₩26,585 | ₩26,880 | ₩26,556 | ₩26,612 | +0.10% | 196.2만 |
|---|
| 2026.05.05 | ₩26,037 | ₩26,465 | ₩25,903 | ₩26,465 | +1.65% | 128.7만 |
|---|
| 2026.05.04 | ₩26,130 | ₩26,438 | ₩25,936 | ₩25,983 | -0.56% | 157.1만 |
|---|
| 2026.05.01 | ₩26,505 | ₩26,739 | ₩26,224 | ₩26,291 | -0.81% | 223만 |
|---|
| 2026.04.30 | ₩27,054 | ₩27,141 | ₩26,264 | ₩26,505 | -2.03% | 419.9만 |
|---|
| 2026.04.29 | ₩26,706 | ₩26,873 | ₩26,492 | ₩26,679 | -0.10% | 317.6만 |
|---|
| 2026.04.28 | ₩26,907 | ₩26,907 | ₩26,545 | ₩26,813 | -0.35% | 176.7만 |
|---|
| 2026.04.27 | ₩26,826 | ₩27,061 | ₩26,672 | ₩26,719 | -0.40% | 198.9만 |
|---|
| 2026.04.24 | ₩26,880 | ₩27,014 | ₩26,733 | ₩26,800 | -0.30% | 166.3만 |
|---|
| 2026.04.23 | ₩26,719 | ₩26,907 | ₩26,572 | ₩26,853 | +0.50% | 289.8만 |
|---|
| 2026.04.22 | ₩27,107 | ₩27,174 | ₩26,398 | ₩26,572 | -1.98% | 192.9만 |
|---|
| 2026.04.21 | ₩27,148 | ₩27,148 | ₩26,766 | ₩26,960 | -0.69% | 257만 |
|---|
| 2026.04.20 | ₩27,148 | ₩27,409 | ₩27,114 | ₩27,148 | 0.00% | 199.9만 |
|---|
| 2026.04.17 | ₩26,826 | ₩27,268 | ₩26,786 | ₩27,255 | +1.60% | 300.9만 |
|---|
| 2026.04.16 | ₩26,867 | ₩27,014 | ₩26,498 | ₩26,773 | -0.35% | 434.6만 |
|---|
| 2026.04.15 | ₩26,733 | ₩26,987 | ₩26,518 | ₩26,960 | +0.85% | 221.1만 |
|---|
| 2026.04.14 | ₩26,452 | ₩26,913 | ₩26,371 | ₩26,893 | +1.67% | 205.8만 |
|---|
| 2026.04.13 | ₩26,532 | ₩26,599 | ₩26,244 | ₩26,505 | -0.10% | 223.3만 |
|---|
| 2026.04.10 | ₩26,264 | ₩26,666 | ₩26,264 | ₩26,666 | +1.53% | 207.4만 |
|---|
| 2026.04.09 | ₩26,023 | ₩26,559 | ₩26,023 | ₩26,425 | +1.54% | 375.5만 |
|---|
| 2026.04.08 | ₩25,421 | ₩26,170 | ₩24,778 | ₩26,117 | +2.74% | 3340.2만 |
|---|
| 2026.04.07 | ₩25,528 | ₩25,675 | ₩25,113 | ₩25,260 | -1.05% | 847.7만 |
|---|
| 2026.04.06 | ₩24,925 | ₩25,006 | ₩24,685 | ₩24,778 | -0.59% | 120.3만 |
|---|
| 2026.04.02 | ₩24,885 | ₩25,086 | ₩24,685 | ₩24,925 | +0.16% | 123.8만 |
|---|
| 2026.04.01 | ₩24,417 | ₩24,765 | ₩24,229 | ₩24,765 | +1.43% | 182.7만 |
|---|
| 2026.03.31 | ₩24,711 | ₩24,845 | ₩24,397 | ₩24,457 | -1.03% | 160.1만 |
|---|
| 2026.03.30 | ₩24,952 | ₩25,140 | ₩24,725 | ₩24,872 | -0.32% | 155.8만 |
|---|
| 2026.03.27 | ₩24,939 | ₩25,140 | ₩24,685 | ₩24,711 | -0.91% | 116.4만 |
|---|
| 2026.03.26 | ₩24,872 | ₩25,260 | ₩24,872 | ₩24,992 | +0.48% | 137.1만 |
|---|
| 2026.03.25 | ₩25,153 | ₩25,240 | ₩24,731 | ₩24,939 | -0.85% | 145만 |
|---|
| 2026.03.24 | ₩24,859 | ₩25,220 | ₩24,691 | ₩25,046 | +0.75% | 165.7만 |
|---|
| 2026.03.23 | ₩25,180 | ₩25,427 | ₩24,925 | ₩24,939 | -0.96% | 197.9만 |
|---|
| 2026.03.20 | ₩25,929 | ₩25,956 | ₩24,751 | ₩24,952 | -3.77% | 293.7만 |
|---|
| 2026.03.19 | ₩25,836 | ₩26,023 | ₩25,689 | ₩25,916 | +0.31% | 197.6만 |
|---|
| 2026.03.18 | ₩26,304 | ₩26,365 | ₩25,849 | ₩25,863 | -1.68% | 179.5만 |
|---|
| 2026.03.17 | ₩26,237 | ₩26,639 | ₩26,237 | ₩26,425 | +0.71% | 262.9만 |
|---|
| 2026.03.16 | ₩26,077 | ₩26,498 | ₩26,077 | ₩26,278 | +0.77% | 186.2만 |
|---|
| 2026.03.13 | ₩25,889 | ₩26,130 | ₩25,742 | ₩25,849 | -0.16% | 234.5만 |
|---|
| 2026.03.12 | ₩25,153 | ₩25,782 | ₩25,153 | ₩25,769 | +2.45% | 138.4만 |
|---|
| 2026.03.11 | ₩25,434 | ₩25,517 | ₩25,166 | ₩25,394 | -0.16% | 104.6만 |
|---|
| 2026.03.10 | ₩25,715 | ₩25,863 | ₩25,454 | ₩25,501 | -0.83% | 159.2만 |
|---|
| 2026.03.09 | ₩25,488 | ₩25,863 | ₩25,180 | ₩25,796 | +1.21% | 142.8만 |
|---|
| 2026.03.06 | ₩25,274 | ₩25,668 | ₩25,086 | ₩25,635 | +1.43% | 126.9만 |
|---|
| 2026.03.05 | ₩25,434 | ₩25,532 | ₩24,885 | ₩25,501 | +0.26% | 191.7만 |
|---|
| 2026.03.04 | ₩25,568 | ₩25,675 | ₩25,100 | ₩25,300 | -1.05% | 253만 |
|---|
| 2026.03.03 | ₩25,541 | ₩25,715 | ₩25,287 | ₩25,528 | -0.05% | 246.8만 |
|---|
| 2026.03.02 | ₩25,836 | ₩26,157 | ₩25,622 | ₩25,863 | +0.10% | 211.9만 |
|---|
| 2026.02.27 | ₩25,876 | ₩26,298 | ₩25,769 | ₩25,956 | +0.31% | 232.4만 |
|---|
| 2026.02.26 | ₩26,103 | ₩26,211 | ₩25,936 | ₩25,983 | -0.46% | 147.7만 |
|---|
| 2026.02.25 | ₩25,849 | ₩26,010 | ₩25,548 | ₩25,970 | +0.47% | 118.6만 |
|---|
| 2026.02.24 | ₩25,501 | ₩25,809 | ₩25,274 | ₩25,809 | +1.21% | 126.5만 |
|---|
| 2026.02.23 | ₩25,274 | ₩25,635 | ₩25,166 | ₩25,394 | +0.48% | 226.1만 |
|---|
| 2026.02.20 | ₩25,153 | ₩25,247 | ₩24,792 | ₩25,153 | 0.00% | 185.7만 |
|---|
| 2026.02.19 | ₩26,318 | ₩26,452 | ₩24,812 | ₩25,019 | -4.93% | 431.2만 |
|---|
| 2026.02.18 | ₩26,398 | ₩26,458 | ₩25,776 | ₩26,117 | -1.06% | 192.1만 |
|---|
| 2026.02.17 | ₩26,518 | ₩26,652 | ₩26,311 | ₩26,572 | +0.20% | 112.3만 |
|---|
| 2026.02.13 | ₩26,130 | ₩26,458 | ₩25,916 | ₩26,291 | +0.61% | 138.4만 |
|---|
| 2026.02.12 | ₩26,278 | ₩26,438 | ₩25,883 | ₩25,916 | -1.38% | 183.3만 |
|---|
| 2026.02.11 | ₩26,358 | ₩26,358 | ₩25,869 | ₩26,063 | -1.12% | 102.7만 |
|---|
| 2026.02.10 | ₩25,889 | ₩26,251 | ₩25,849 | ₩26,224 | +1.29% | 105.2만 |
|---|
| 2026.02.09 | ₩25,796 | ₩25,909 | ₩25,474 | ₩25,903 | +0.42% | 144.6만 |
|---|
| 2026.02.06 | ₩26,010 | ₩26,237 | ₩25,548 | ₩25,782 | -0.87% | 158.6만 |
|---|
| 2026.02.05 | ₩25,354 | ₩25,956 | ₩25,240 | ₩25,956 | +2.38% | 167.5만 |
|---|
| 2026.02.04 | ₩25,260 | ₩25,722 | ₩25,153 | ₩25,314 | +0.21% | 325.1만 |
|---|
| 2026.02.03 | ₩24,470 | ₩25,100 | ₩24,444 | ₩25,059 | +2.41% | 186.3만 |
|---|
| 2026.02.02 | ₩24,510 | ₩24,785 | ₩24,410 | ₩24,497 | -0.05% | 184.6만 |
|---|
| 2026.01.30 | ₩24,484 | ₩24,825 | ₩24,323 | ₩24,778 | +1.20% | 188.6만 |
|---|
| 2026.01.29 | ₩24,176 | ₩24,618 | ₩24,042 | ₩24,591 | +1.72% | 147.6만 |
|---|
| 2026.01.28 | ₩24,537 | ₩24,591 | ₩23,935 | ₩24,029 | -2.07% | 112만 |
|---|
| 2026.01.27 | ₩24,711 | ₩24,758 | ₩24,450 | ₩24,510 | -0.81% | 141.5만 |
|---|
| 2026.01.26 | ₩24,778 | ₩24,912 | ₩24,638 | ₩24,725 | -0.22% | 115.9만 |
|---|
| 2026.01.23 | ₩24,564 | ₩24,812 | ₩24,497 | ₩24,805 | +0.98% | 134.6만 |
|---|
| 2026.01.22 | ₩24,979 | ₩25,153 | ₩24,651 | ₩24,658 | -1.29% | 120.8만 |
|---|
| 2026.01.21 | ₩25,006 | ₩25,124 | ₩24,718 | ₩25,019 | +0.05% | 186.7만 |
|---|
| 2026.01.20 | ₩24,805 | ₩25,100 | ₩24,725 | ₩25,006 | +0.81% | 118.2만 |
|---|
| 2026.01.16 | ₩24,778 | ₩25,100 | ₩24,644 | ₩25,046 | +1.08% | 140만 |
|---|
| 2026.01.15 | ₩24,765 | ₩25,066 | ₩24,631 | ₩24,818 | +0.22% | 190.7만 |
|---|
| 2026.01.14 | ₩24,444 | ₩24,711 | ₩24,243 | ₩24,711 | +1.10% | 191.7만 |
|---|
| 2026.01.13 | ₩24,109 | ₩24,624 | ₩24,015 | ₩24,403 | +1.22% | 153.4만 |
|---|
| 2026.01.12 | ₩24,096 | ₩24,332 | ₩23,560 | ₩24,042 | -0.22% | 225.6만 |
|---|
| 2026.01.09 | ₩24,323 | ₩24,524 | ₩24,136 | ₩24,162 | -0.66% | 132.8만 |
|---|
| 2026.01.08 | ₩24,136 | ₩24,490 | ₩24,136 | ₩24,377 | +1.00% | 227만 |
|---|
| 2026.01.07 | ₩23,855 | ₩24,403 | ₩23,841 | ₩24,216 | +1.52% | 395.9만 |
|---|
| 2026.01.06 | ₩23,507 | ₩23,821 | ₩23,453 | ₩23,734 | +0.97% | 266.4만 |
|---|
| 2026.01.05 | ₩23,359 | ₩23,674 | ₩23,125 | ₩23,654 | +1.26% | 174.3만 |
|---|
| 2026.01.02 | ₩23,145 | ₩23,446 | ₩22,964 | ₩23,373 | +0.98% | 204.1만 |
|---|
| 2025.12.31 | ₩23,132 | ₩23,306 | ₩23,092 | ₩23,252 | +0.52% | 173.4만 |
|---|
| 2025.12.30 | ₩23,466 | ₩23,614 | ₩23,379 | ₩23,480 | +0.06% | 133.1만 |
|---|
| 2025.12.29 | ₩23,520 | ₩23,600 | ₩23,346 | ₩23,413 | -0.46% | 141.3만 |
|---|
| 2025.12.26 | ₩23,520 | ₩23,610 | ₩23,292 | ₩23,426 | -0.40% | 130.5만 |
|---|
| 2025.12.24 | ₩23,185 | ₩23,446 | ₩23,132 | ₩23,413 | +0.98% | 54.2만 |
|---|
| 2025.12.23 | ₩23,346 | ₩23,446 | ₩23,092 | ₩23,105 | -1.03% | 166.5만 |
|---|
| 2025.12.22 | ₩23,453 | ₩23,486 | ₩23,292 | ₩23,413 | -0.17% | 158.5만 |
|---|
| 2025.12.19 | ₩23,292 | ₩23,520 | ₩23,239 | ₩23,453 | +0.69% | 355.7만 |
|---|
| 2025.12.18 | ₩23,547 | ₩23,614 | ₩23,346 | ₩23,359 | -0.80% | 191만 |
|---|
| 2025.12.17 | ₩23,466 | ₩23,681 | ₩23,205 | ₩23,440 | -0.11% | 241.4만 |
|---|
| 2025.12.16 | ₩23,895 | ₩23,975 | ₩23,473 | ₩23,520 | -1.57% | 251.4만 |
|---|
| 2025.12.15 | ₩23,828 | ₩23,942 | ₩23,660 | ₩23,881 | +0.22% | 201.4만 |
|---|
| 2025.12.12 | ₩23,654 | ₩23,727 | ₩23,446 | ₩23,654 | 0.00% | 145.4만 |
|---|
| 2025.12.11 | ₩23,667 | ₩23,881 | ₩23,480 | ₩23,627 | -0.17% | 172.4만 |
|---|
| 2025.12.10 | ₩23,199 | ₩23,714 | ₩23,078 | ₩23,560 | +1.56% | 261만 |
|---|
| 2025.12.09 | ₩23,266 | ₩23,560 | ₩23,145 | ₩23,145 | -0.52% | 186.3만 |
|---|
| 2025.12.08 | ₩23,266 | ₩23,339 | ₩23,031 | ₩23,145 | -0.52% | 201만 |
|---|
| 2025.12.05 | ₩23,306 | ₩23,781 | ₩23,306 | ₩23,332 | +0.11% | 253.5만 |
|---|
| 2025.12.04 | ₩23,399 | ₩23,620 | ₩23,306 | ₩23,466 | +0.29% | 192.9만 |
|---|
| 2025.12.03 | ₩23,413 | ₩23,647 | ₩23,279 | ₩23,466 | +0.23% | 173.1만 |
|---|
| 2025.12.02 | ₩23,520 | ₩23,587 | ₩23,232 | ₩23,332 | -0.80% | 227.8만 |
|---|
| 2025.12.01 | ₩23,399 | ₩23,627 | ₩23,312 | ₩23,413 | +0.06% | 144.7만 |
|---|
| 2025.11.28 | ₩23,600 | ₩23,623 | ₩23,399 | ₩23,520 | -0.34% | 102.3만 |
|---|
| 2025.11.26 | ₩23,747 | ₩23,975 | ₩23,379 | ₩23,493 | -1.07% | 471.2만 |
|---|
| 2025.11.25 | ₩24,859 | ₩25,006 | ₩23,567 | ₩23,734 | -4.52% | 631.9만 |
|---|
| 2025.11.24 | ₩24,497 | ₩24,818 | ₩24,403 | ₩24,711 | +0.87% | 167.5만 |
|---|
| 2025.11.21 | ₩24,136 | ₩24,551 | ₩23,895 | ₩24,497 | +1.50% | 121.8만 |
|---|
| 2025.11.20 | ₩24,296 | ₩24,430 | ₩23,988 | ₩24,002 | -1.21% | 95.5만 |
|---|
| 2025.11.19 | ₩24,430 | ₩24,564 | ₩24,142 | ₩24,189 | -0.99% | 98.7만 |
|---|
| 2025.11.18 | ₩24,283 | ₩24,591 | ₩24,162 | ₩24,403 | +0.50% | 97.5만 |
|---|
| 2025.11.17 | ₩24,524 | ₩24,557 | ₩24,231 | ₩24,377 | -0.60% | 182.5만 |
|---|
| 2025.11.14 | ₩24,377 | ₩24,598 | ₩24,209 | ₩24,537 | +0.66% | 188.7만 |
|---|
| 2025.11.13 | ₩24,229 | ₩24,531 | ₩24,109 | ₩24,350 | +0.50% | 146.6만 |
|---|
| 2025.11.12 | ₩24,323 | ₩24,517 | ₩24,243 | ₩24,243 | -0.33% | 136.8만 |
|---|
| 2025.11.11 | ₩24,336 | ₩24,444 | ₩24,229 | ₩24,444 | +0.44% | 108만 |
|---|
| 2025.11.10 | ₩24,243 | ₩24,524 | ₩24,116 | ₩24,229 | -0.06% | 98.2만 |
|---|
| 2025.11.07 | ₩23,881 | ₩24,276 | ₩23,721 | ₩24,243 | +1.51% | 123만 |
|---|
| 2025.11.06 | ₩24,055 | ₩24,149 | ₩23,801 | ₩23,801 | -1.06% | 182.8만 |
|---|
| 2025.11.05 | ₩24,029 | ₩24,229 | ₩23,855 | ₩24,136 | +0.45% | 158.9만 |
|---|
| 2025.11.04 | ₩24,229 | ₩24,276 | ₩23,875 | ₩24,082 | -0.61% | 132.8만 |
|---|
| 2025.11.03 | ₩23,908 | ₩24,323 | ₩23,687 | ₩24,296 | +1.62% | 188.3만 |
|---|
| 2025.10.31 | ₩23,640 | ₩24,136 | ₩23,466 | ₩23,988 | +1.47% | 194.5만 |
|---|
| 2025.10.30 | ₩24,162 | ₩24,162 | ₩23,540 | ₩23,761 | -1.66% | 423.6만 |
|---|
| 2025.10.29 | ₩24,778 | ₩24,899 | ₩23,868 | ₩24,002 | -3.13% | 220.4만 |
|---|
| 2025.10.28 | ₩25,019 | ₩25,053 | ₩24,751 | ₩24,792 | -0.91% | 150.7만 |
|---|
| 2025.10.27 | ₩24,992 | ₩25,153 | ₩24,919 | ₩25,153 | +0.64% | 117.1만 |
|---|
| 2025.10.24 | ₩25,086 | ₩25,213 | ₩24,925 | ₩25,059 | -0.11% | 87.3만 |
|---|
| 2025.10.23 | ₩25,140 | ₩25,166 | ₩24,892 | ₩25,073 | -0.27% | 83.3만 |
|---|
| 2025.10.22 | ₩25,166 | ₩25,233 | ₩24,999 | ₩25,086 | -0.32% | 114.3만 |
|---|
| 2025.10.21 | ₩25,233 | ₩25,260 | ₩25,019 | ₩25,033 | -0.80% | 89.7만 |
|---|
| 2025.10.20 | ₩24,966 | ₩25,227 | ₩24,832 | ₩25,207 | +0.97% | 100.7만 |
|---|
| 2025.10.17 | ₩24,751 | ₩25,146 | ₩24,751 | ₩24,859 | +0.43% | 185.4만 |
|---|
| 2025.10.16 | ₩24,765 | ₩24,992 | ₩24,591 | ₩24,845 | +0.32% | 125.6만 |
|---|
| 2025.10.15 | ₩24,484 | ₩24,801 | ₩24,323 | ₩24,738 | +1.04% | 222.3만 |
|---|
| 2025.10.14 | ₩24,310 | ₩24,571 | ₩24,122 | ₩24,484 | +0.72% | 210.8만 |
|---|
| 2025.10.13 | ₩24,082 | ₩24,359 | ₩24,049 | ₩24,336 | +1.06% | 141.6만 |
|---|
| 2025.10.10 | ₩24,618 | ₩24,671 | ₩24,082 | ₩24,162 | -1.85% | 271.2만 |
|---|