시장 데이터를 불러오는 중
전체 종목
Net Lease Office Properties Common Shares of Beneficial Interest 과거 주가
Net Lease Office Properties Common Shares of Beneficial Interest · NLOP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Net Lease Office Properties Common Shares of Beneficial Interest · NLOP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,971 | ₩13,092 | ₩12,918 | ₩12,958 | -0.10% | 13.2만 |
| 2026.10.08 | ₩12,837 | ₩13,052 | ₩12,804 | ₩12,985 | +1.15% | 9.9만 |
| 2026.10.07 | ₩12,864 | ₩13,012 | ₩12,797 | ₩12,811 | -0.42% | 7.9만 |
| 2026.10.06 | ₩12,824 | ₩13,012 | ₩12,824 | ₩12,945 | +0.94% | 9.6만 |
| 2026.10.05 | ₩13,065 | ₩13,132 | ₩12,744 | ₩12,824 | -1.85% | 20.7만 |
| 2026.10.02 | ₩13,132 | ₩13,367 | ₩12,965 | ₩13,079 | -0.41% | 26.4만 |
| 2026.10.01 | ₩13,159 | ₩13,300 | ₩12,857 | ₩13,052 | -0.81% | 19.8만 |
| 2026.09.30 | ₩13,320 | ₩13,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,226 |
| -0.70% |
| 18.3만 |
| 2026.09.29 | ₩13,400 | ₩13,487 | ₩13,347 | ₩13,373 | -0.20% | 9.5만 |
|---|
| 2026.09.28 | ₩13,226 | ₩13,494 | ₩13,166 | ₩13,400 | +1.32% | 24.9만 |
|---|
| 2026.09.25 | ₩13,333 | ₩13,440 | ₩13,152 | ₩13,306 | -0.20% | 26만 |
|---|
| 2026.09.24 | ₩13,708 | ₩13,856 | ₩13,253 | ₩13,306 | -2.93% | 19.6만 |
|---|
| 2026.09.23 | ₩14,137 | ₩14,258 | ₩13,722 | ₩13,722 | -2.94% | 11만 |
|---|
| 2026.09.22 | ₩14,177 | ₩14,265 | ₩14,003 | ₩14,218 | +0.28% | 10.2만 |
|---|
| 2026.09.21 | ₩14,043 | ₩14,157 | ₩13,896 | ₩14,057 | +0.10% | 10.6만 |
|---|
| 2026.09.18 | ₩14,218 | ₩14,218 | ₩13,883 | ₩14,043 | -1.23% | 39.4만 |
|---|
| 2026.09.17 | ₩14,325 | ₩14,405 | ₩14,204 | ₩14,244 | -0.56% | 10.4만 |
|---|
| 2026.09.16 | ₩14,606 | ₩14,673 | ₩14,244 | ₩14,352 | -1.74% | 14만 |
|---|
| 2026.09.15 | ₩14,687 | ₩14,740 | ₩14,499 | ₩14,633 | -0.36% | 18.5만 |
|---|
| 2026.09.14 | ₩14,486 | ₩14,727 | ₩14,405 | ₩14,687 | +1.39% | 12.4만 |
|---|
| 2026.09.11 | ₩14,740 | ₩14,821 | ₩14,486 | ₩14,566 | -1.18% | 17만 |
|---|
| 2026.09.10 | ₩14,888 | ₩14,955 | ₩14,486 | ₩14,660 | -1.53% | 16.1만 |
|---|
| 2026.09.09 | ₩14,821 | ₩15,142 | ₩14,780 | ₩14,928 | +0.72% | 19.6만 |
|---|
| 2026.09.08 | ₩14,673 | ₩15,249 | ₩14,673 | ₩14,955 | +1.92% | 19.5만 |
|---|
| 2026.09.04 | ₩14,847 | ₩14,968 | ₩14,700 | ₩14,740 | -0.72% | 8.5만 |
|---|
| 2026.09.03 | ₩15,075 | ₩15,075 | ₩14,727 | ₩14,914 | -1.07% | 10.8만 |
|---|
| 2026.09.02 | ₩14,981 | ₩15,189 | ₩14,901 | ₩14,914 | -0.45% | 10.7만 |
|---|
| 2026.09.01 | ₩15,182 | ₩15,330 | ₩14,928 | ₩14,981 | -1.32% | 12.5만 |
|---|
| 2026.08.31 | ₩15,370 | ₩15,668 | ₩15,156 | ₩15,303 | -0.44% | 9.5만 |
|---|
| 2026.08.28 | ₩15,517 | ₩15,517 | ₩15,357 | ₩15,424 | -0.60% | 7만 |
|---|
| 2026.08.27 | ₩15,397 | ₩15,584 | ₩15,343 | ₩15,424 | +0.17% | 5.1만 |
|---|
| 2026.08.26 | ₩15,504 | ₩15,705 | ₩15,383 | ₩15,450 | -0.35% | 5.4만 |
|---|
| 2026.08.25 | ₩15,410 | ₩15,638 | ₩15,397 | ₩15,558 | +0.96% | 9.5만 |
|---|
| 2026.08.24 | ₩15,584 | ₩15,755 | ₩15,343 | ₩15,450 | -0.86% | 7.2만 |
|---|
| 2026.08.21 | ₩15,491 | ₩15,598 | ₩15,383 | ₩15,558 | +0.43% | 6.4만 |
|---|
| 2026.08.20 | ₩15,370 | ₩15,598 | ₩15,169 | ₩15,504 | +0.87% | 7.1만 |
|---|
| 2026.08.19 | ₩15,437 | ₩15,531 | ₩15,201 | ₩15,357 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩15,182 | ₩15,598 | ₩15,142 | ₩15,383 | +1.32% | 11.4만 |
|---|
| 2026.08.17 | ₩15,517 | ₩15,665 | ₩15,249 | ₩15,303 | -1.38% | 8.5만 |
|---|
| 2026.08.14 | ₩15,665 | ₩15,705 | ₩15,450 | ₩15,531 | -0.86% | 8.6만 |
|---|
| 2026.08.13 | ₩15,558 | ₩15,732 | ₩15,544 | ₩15,625 | +0.43% | 9만 |
|---|
| 2026.08.12 | ₩15,504 | ₩15,596 | ₩15,357 | ₩15,504 | 0.00% | 13만 |
|---|
| 2026.08.11 | ₩15,450 | ₩15,651 | ₩15,383 | ₩15,410 | -0.26% | 10만 |
|---|
| 2026.08.10 | ₩15,491 | ₩15,598 | ₩15,256 | ₩15,383 | -0.69% | 11.3만 |
|---|
| 2026.08.07 | ₩15,477 | ₩15,812 | ₩15,410 | ₩15,504 | +0.17% | 10.5만 |
|---|
| 2026.08.06 | ₩15,772 | ₩15,973 | ₩15,477 | ₩15,638 | -0.85% | 19.9만 |
|---|
| 2026.08.05 | ₩15,919 | ₩16,013 | ₩15,759 | ₩15,906 | -0.08% | 15만 |
|---|
| 2026.08.04 | ₩15,986 | ₩16,094 | ₩15,745 | ₩15,986 | 0.00% | 13.7만 |
|---|
| 2026.08.03 | ₩15,651 | ₩16,241 | ₩15,651 | ₩16,120 | +3.00% | 12.7만 |
|---|
| 2026.07.31 | ₩15,678 | ₩15,990 | ₩15,491 | ₩15,678 | 0.00% | 8.8만 |
|---|
| 2026.07.30 | ₩15,665 | ₩15,879 | ₩15,504 | ₩15,759 | +0.60% | 9만 |
|---|
| 2026.07.29 | ₩16,067 | ₩16,147 | ₩15,725 | ₩15,826 | -1.50% | 11만 |
|---|
| 2026.07.28 | ₩15,531 | ₩16,228 | ₩15,531 | ₩16,147 | +3.97% | 20.3만 |
|---|
| 2026.07.27 | ₩15,196 | ₩15,538 | ₩15,022 | ₩15,477 | +1.85% | 13.6만 |
|---|
| 2026.07.24 | ₩15,638 | ₩15,698 | ₩15,022 | ₩15,196 | -2.83% | 18.8만 |
|---|
| 2026.07.23 | ₩15,531 | ₩15,732 | ₩15,209 | ₩15,638 | +0.69% | 30만 |
|---|
| 2026.07.22 | ₩15,826 | ₩15,919 | ₩15,464 | ₩15,464 | -2.29% | 16.7만 |
|---|
| 2026.07.21 | ₩15,678 | ₩15,973 | ₩15,504 | ₩15,839 | +1.03% | 16.9만 |
|---|
| 2026.07.20 | ₩15,611 | ₩15,973 | ₩15,611 | ₩15,692 | +0.52% | 14.1만 |
|---|
| 2026.07.17 | ₩15,598 | ₩15,799 | ₩15,102 | ₩15,558 | -0.26% | 11.7만 |
|---|
| 2026.07.16 | ₩15,223 | ₩15,732 | ₩15,209 | ₩15,692 | +3.08% | 9.6만 |
|---|
| 2026.07.15 | ₩15,142 | ₩15,303 | ₩15,048 | ₩15,276 | +0.88% | 11.5만 |
|---|
| 2026.07.14 | ₩14,981 | ₩15,371 | ₩14,981 | ₩15,236 | +1.70% | 7.8만 |
|---|
| 2026.07.13 | ₩14,928 | ₩15,276 | ₩14,928 | ₩15,008 | +0.54% | 12.6만 |
|---|
| 2026.07.10 | ₩14,713 | ₩15,035 | ₩14,713 | ₩15,008 | +2.00% | 11.5만 |
|---|
| 2026.07.09 | ₩14,740 | ₩14,968 | ₩14,734 | ₩14,807 | +0.45% | 11.9만 |
|---|
| 2026.07.08 | ₩14,754 | ₩14,888 | ₩14,667 | ₩14,767 | +0.09% | 13.8만 |
|---|
| 2026.07.07 | ₩14,740 | ₩15,223 | ₩14,687 | ₩14,901 | +1.09% | 35.4만 |
|---|
| 2026.07.06 | ₩14,981 | ₩14,981 | ₩14,687 | ₩14,754 | -1.52% | 17.3만 |
|---|
| 2026.07.02 | ₩15,357 | ₩15,464 | ₩14,955 | ₩14,955 | -2.62% | 18.4만 |
|---|
| 2026.07.01 | ₩14,968 | ₩15,397 | ₩14,834 | ₩15,357 | +2.60% | 11.3만 |
|---|
| 2026.06.30 | ₩14,981 | ₩15,111 | ₩14,847 | ₩14,914 | -0.45% | 14.1만 |
|---|
| 2026.06.29 | ₩15,169 | ₩15,450 | ₩15,008 | ₩15,035 | -0.88% | 12.3만 |
|---|
| 2026.06.26 | ₩14,981 | ₩15,223 | ₩14,914 | ₩15,223 | +1.61% | 36.8만 |
|---|
| 2026.06.25 | ₩15,075 | ₩15,216 | ₩14,847 | ₩14,888 | -1.24% | 25.5만 |
|---|
| 2026.06.24 | ₩15,370 | ₩15,484 | ₩14,941 | ₩15,062 | -2.01% | 40.2만 |
|---|
| 2026.06.23 | ₩15,464 | ₩15,672 | ₩15,283 | ₩15,343 | -0.78% | 17.3만 |
|---|
| 2026.06.22 | ₩15,410 | ₩15,665 | ₩15,370 | ₩15,464 | +0.35% | 18.4만 |
|---|
| 2026.06.18 | ₩15,625 | ₩15,745 | ₩15,484 | ₩15,544 | -0.51% | 20.3만 |
|---|
| 2026.06.17 | ₩15,665 | ₩15,886 | ₩15,497 | ₩15,611 | -0.34% | 14.9만 |
|---|
| 2026.06.16 | ₩15,785 | ₩15,946 | ₩15,638 | ₩15,785 | 0.00% | 14.9만 |
|---|
| 2026.06.15 | ₩15,651 | ₩15,906 | ₩15,611 | ₩15,678 | +0.17% | 9.8만 |
|---|
| 2026.06.12 | ₩15,611 | ₩16,053 | ₩15,611 | ₩15,759 | +0.94% | 6.7만 |
|---|
| 2026.06.11 | ₩15,866 | ₩16,053 | ₩15,437 | ₩15,611 | -1.60% | 20만 |
|---|
| 2026.06.10 | ₩15,960 | ₩16,201 | ₩15,812 | ₩15,812 | -0.92% | 9.6만 |
|---|
| 2026.06.09 | ₩16,094 | ₩16,335 | ₩15,785 | ₩15,919 | -1.08% | 10만 |
|---|
| 2026.06.08 | ₩16,161 | ₩16,241 | ₩15,933 | ₩15,946 | -1.33% | 10.9만 |
|---|
| 2026.06.05 | ₩16,013 | ₩16,254 | ₩15,839 | ₩15,986 | -0.17% | 10.7만 |
|---|
| 2026.06.04 | ₩16,013 | ₩16,217 | ₩15,772 | ₩16,053 | +0.25% | 7.2만 |
|---|
| 2026.06.03 | ₩16,067 | ₩16,127 | ₩15,638 | ₩15,893 | -1.08% | 13.3만 |
|---|
| 2026.06.02 | ₩16,080 | ₩16,348 | ₩16,080 | ₩16,214 | +0.83% | 13.1만 |
|---|
| 2026.06.01 | ₩16,080 | ₩16,214 | ₩15,960 | ₩16,214 | +0.83% | 12만 |
|---|
| 2026.05.29 | ₩16,080 | ₩16,214 | ₩15,986 | ₩16,094 | +0.08% | 5.7만 |
|---|
| 2026.05.28 | ₩16,067 | ₩16,174 | ₩15,946 | ₩16,147 | +0.50% | 7만 |
|---|
| 2026.05.27 | ₩16,040 | ₩16,429 | ₩15,946 | ₩16,067 | +0.17% | 8.4만 |
|---|
| 2026.05.26 | ₩15,866 | ₩16,147 | ₩15,826 | ₩16,107 | +1.52% | 13.4만 |
|---|
| 2026.05.22 | ₩15,799 | ₩15,940 | ₩15,772 | ₩15,893 | +0.59% | 8.1만 |
|---|
| 2026.05.21 | ₩15,236 | ₩16,147 | ₩15,236 | ₩15,839 | +3.96% | 21.2만 |
|---|
| 2026.05.20 | ₩15,223 | ₩15,487 | ₩15,082 | ₩15,236 | +0.09% | 10.2만 |
|---|
| 2026.05.19 | ₩15,303 | ₩15,531 | ₩15,078 | ₩15,223 | -0.53% | 13.4만 |
|---|
| 2026.05.18 | ₩15,316 | ₩15,866 | ₩15,316 | ₩15,383 | +0.44% | 15.8만 |
|---|
| 2026.05.15 | ₩15,290 | ₩15,397 | ₩15,142 | ₩15,370 | +0.53% | 10.4만 |
|---|
| 2026.05.14 | ₩15,812 | ₩16,080 | ₩15,450 | ₩15,450 | -2.29% | 13.5만 |
|---|
| 2026.05.13 | ₩15,886 | ₩15,960 | ₩15,491 | ₩15,906 | +0.13% | 8.4만 |
|---|
| 2026.05.12 | ₩16,033 | ₩16,033 | ₩15,531 | ₩15,785 | -1.55% | 15.8만 |
|---|
| 2026.05.11 | ₩16,053 | ₩16,167 | ₩15,584 | ₩15,960 | -0.58% | 17.1만 |
|---|
| 2026.05.08 | ₩17,407 | ₩17,407 | ₩15,960 | ₩16,013 | -8.01% | 31.7만 |
|---|
| 2026.05.07 | ₩17,474 | ₩17,735 | ₩17,447 | ₩17,568 | +0.54% | 11.3만 |
|---|
| 2026.05.06 | ₩17,849 | ₩18,007 | ₩17,246 | ₩17,340 | -2.85% | 32.6만 |
|---|
| 2026.05.05 | ₩17,836 | ₩18,090 | ₩17,795 | ₩17,822 | -0.08% | 22.5만 |
|---|
| 2026.05.04 | ₩17,554 | ₩17,916 | ₩17,554 | ₩17,916 | +2.06% | 10.9만 |
|---|
| 2026.05.01 | ₩17,085 | ₩17,702 | ₩17,085 | ₩17,568 | +2.82% | 14.9만 |
|---|
| 2026.04.30 | ₩17,326 | ₩17,742 | ₩17,326 | ₩17,501 | +1.01% | 10.9만 |
|---|
| 2026.04.29 | ₩17,608 | ₩17,836 | ₩17,219 | ₩17,326 | -1.60% | 12.3만 |
|---|
| 2026.04.28 | ₩17,675 | ₩17,896 | ₩17,608 | ₩17,715 | +0.23% | 24.1만 |
|---|
| 2026.04.27 | ₩17,501 | ₩17,824 | ₩17,501 | ₩17,702 | +1.15% | 13.3만 |
|---|
| 2026.04.24 | ₩17,273 | ₩17,675 | ₩17,179 | ₩17,621 | +2.02% | 21.6만 |
|---|
| 2026.04.23 | ₩16,804 | ₩17,273 | ₩16,785 | ₩17,179 | +2.23% | 28.1만 |
|---|
| 2026.04.22 | ₩17,166 | ₩17,192 | ₩16,804 | ₩16,844 | -1.87% | 8만 |
|---|
| 2026.04.21 | ₩16,911 | ₩17,206 | ₩16,884 | ₩17,085 | +1.03% | 18.4만 |
|---|
| 2026.04.20 | ₩17,139 | ₩17,218 | ₩16,911 | ₩16,924 | -1.25% | 8.7만 |
|---|
| 2026.04.17 | ₩17,139 | ₩17,246 | ₩17,037 | ₩17,206 | +0.39% | 9.3만 |
|---|
| 2026.04.16 | ₩16,549 | ₩17,105 | ₩16,549 | ₩17,099 | +3.32% | 24.5만 |
|---|
| 2026.04.15 | ₩16,201 | ₩16,576 | ₩16,134 | ₩16,469 | +1.65% | 26.6만 |
|---|
| 2026.04.14 | ₩15,866 | ₩16,402 | ₩15,866 | ₩16,254 | +2.45% | 34.8만 |
|---|
| 2026.04.13 | ₩15,799 | ₩16,013 | ₩15,736 | ₩15,919 | +0.76% | 18.5만 |
|---|
| 2026.04.10 | ₩15,718 | ₩15,852 | ₩15,564 | ₩15,812 | +0.60% | 12.9만 |
|---|
| 2026.04.09 | ₩15,544 | ₩15,785 | ₩15,544 | ₩15,705 | +1.03% | 11.3만 |
|---|
| 2026.04.08 | ₩15,812 | ₩15,812 | ₩15,437 | ₩15,665 | -0.93% | 14.8만 |
|---|
| 2026.04.07 | ₩15,477 | ₩15,705 | ₩15,430 | ₩15,625 | +0.95% | 18.6만 |
|---|
| 2026.04.06 | ₩15,692 | ₩15,812 | ₩15,477 | ₩15,558 | -0.85% | 14.1만 |
|---|
| 2026.04.02 | ₩15,638 | ₩15,946 | ₩15,571 | ₩15,785 | +0.94% | 20.1만 |
|---|
| 2026.04.01 | ₩15,544 | ₩15,692 | ₩15,203 | ₩15,625 | +0.52% | 26만 |
|---|
| 2026.03.31 | ₩15,290 | ₩15,732 | ₩15,223 | ₩15,437 | +0.96% | 23.5만 |
|---|
| 2026.03.30 | ₩15,383 | ₩15,584 | ₩15,055 | ₩15,142 | -1.57% | 26.3만 |
|---|
| 2026.03.27 | ₩20,167 | ₩20,301 | ₩19,544 | ₩19,551 | -3.06% | 44.5만 |
|---|
| 2026.03.26 | ₩19,832 | ₩20,355 | ₩19,725 | ₩19,846 | +0.07% | 25.4만 |
|---|
| 2026.03.25 | ₩19,604 | ₩19,886 | ₩19,497 | ₩19,765 | +0.82% | 20.7만 |
|---|
| 2026.03.24 | ₩19,363 | ₩19,698 | ₩19,162 | ₩19,377 | +0.07% | 17.3만 |
|---|
| 2026.03.23 | ₩19,122 | ₩19,544 | ₩19,109 | ₩19,336 | +1.12% | 23.9만 |
|---|
| 2026.03.20 | ₩19,430 | ₩19,470 | ₩18,492 | ₩18,573 | -4.41% | 52만 |
|---|
| 2026.03.19 | ₩19,216 | ₩19,564 | ₩19,028 | ₩19,296 | +0.42% | 17.9만 |
|---|
| 2026.03.18 | ₩18,425 | ₩18,760 | ₩18,425 | ₩18,506 | +0.44% | 14.5만 |
|---|
| 2026.03.17 | ₩18,720 | ₩18,975 | ₩18,433 | ₩18,626 | -0.50% | 12.3만 |
|---|
| 2026.03.16 | ₩18,479 | ₩18,841 | ₩18,479 | ₩18,573 | +0.51% | 13.5만 |
|---|
| 2026.03.13 | ₩18,626 | ₩18,733 | ₩18,372 | ₩18,385 | -1.29% | 9.8만 |
|---|
| 2026.03.12 | ₩18,613 | ₩18,961 | ₩18,573 | ₩18,626 | +0.07% | 13.2만 |
|---|
| 2026.03.11 | ₩18,854 | ₩19,068 | ₩18,640 | ₩18,827 | -0.14% | 11.1만 |
|---|
| 2026.03.10 | ₩18,827 | ₩19,196 | ₩18,707 | ₩18,961 | +0.71% | 12.8만 |
|---|
| 2026.03.09 | ₩18,921 | ₩19,220 | ₩18,573 | ₩18,988 | +0.35% | 30만 |
|---|
| 2026.03.06 | ₩19,564 | ₩19,591 | ₩18,894 | ₩19,256 | -1.58% | 33.5만 |
|---|
| 2026.03.05 | ₩19,430 | ₩19,558 | ₩19,142 | ₩19,497 | +0.34% | 18.9만 |
|---|
| 2026.03.04 | ₩19,377 | ₩19,698 | ₩19,028 | ₩19,604 | +1.18% | 16.6만 |
|---|
| 2026.03.03 | ₩18,720 | ₩19,336 | ₩18,405 | ₩19,296 | +3.08% | 30.1만 |
|---|
| 2026.03.02 | ₩18,117 | ₩18,841 | ₩18,023 | ₩18,720 | +3.33% | 31.4만 |
|---|
| 2026.02.27 | ₩18,720 | ₩18,867 | ₩18,164 | ₩18,278 | -2.36% | 21.3만 |
|---|
| 2026.02.26 | ₩18,278 | ₩18,841 | ₩18,224 | ₩18,707 | +2.35% | 31.7만 |
|---|
| 2026.02.25 | ₩17,903 | ₩18,365 | ₩17,755 | ₩18,305 | +2.25% | 24.3만 |
|---|
| 2026.02.24 | ₩17,929 | ₩18,203 | ₩17,822 | ₩17,943 | +0.07% | 27.8만 |
|---|
| 2026.02.23 | ₩18,358 | ₩18,398 | ₩17,615 | ₩17,849 | -2.77% | 40.7만 |
|---|
| 2026.02.20 | ₩17,541 | ₩18,486 | ₩17,534 | ₩18,291 | +4.28% | 43.6만 |
|---|
| 2026.02.19 | ₩17,474 | ₩17,715 | ₩17,353 | ₩17,581 | +0.61% | 71.2만 |
|---|
| 2026.02.18 | ₩17,501 | ₩18,479 | ₩17,092 | ₩17,514 | +0.08% | 143만 |
|---|
| 2026.02.17 | ₩26,800 | ₩26,948 | ₩26,171 | ₩26,800 | 0.00% | 32.4만 |
|---|
| 2026.02.13 | ₩26,305 | ₩26,693 | ₩26,130 | ₩26,532 | +0.87% | 24.9만 |
|---|
| 2026.02.12 | ₩26,331 | ₩26,331 | ₩25,675 | ₩26,063 | -1.02% | 18.1만 |
|---|
| 2026.02.11 | ₩26,666 | ₩26,666 | ₩26,023 | ₩26,104 | -2.11% | 14.8만 |
|---|
| 2026.02.10 | ₩26,452 | ₩26,800 | ₩26,439 | ₩26,532 | +0.30% | 20.2만 |
|---|
| 2026.02.09 | ₩26,184 | ₩26,566 | ₩25,903 | ₩26,492 | +1.18% | 19.7만 |
|---|
| 2026.02.06 | ₩25,943 | ₩26,278 | ₩25,810 | ₩26,184 | +0.93% | 24.4만 |
|---|
| 2026.02.05 | ₩25,675 | ₩25,862 | ₩25,581 | ₩25,862 | +0.73% | 21.3만 |
|---|
| 2026.02.04 | ₩25,836 | ₩25,889 | ₩25,407 | ₩25,688 | -0.57% | 20.5만 |
|---|
| 2026.02.03 | ₩25,996 | ₩26,238 | ₩25,300 | ₩25,661 | -1.29% | 20.1만 |
|---|
| 2026.02.02 | ₩26,037 | ₩26,144 | ₩25,876 | ₩26,037 | 0.00% | 19.9만 |
|---|
| 2026.01.30 | ₩26,238 | ₩26,238 | ₩25,668 | ₩26,144 | -0.36% | 28.4만 |
|---|
| 2026.01.29 | ₩26,144 | ₩26,224 | ₩25,594 | ₩26,090 | -0.21% | 28.8만 |
|---|
| 2026.01.28 | ₩25,809 | ₩25,983 | ₩25,367 | ₩25,862 | +0.21% | 63.6만 |
|---|
| 2026.01.27 | ₩24,951 | ₩25,715 | ₩24,723 | ₩25,447 | +1.99% | 50.5만 |
|---|
| 2026.01.26 | ₩25,259 | ₩25,364 | ₩24,743 | ₩24,924 | -1.33% | 52.1만 |
|---|
| 2026.01.23 | ₩25,474 | ₩26,117 | ₩25,032 | ₩25,246 | -0.89% | 35.1만 |
|---|
| 2026.01.22 | ₩25,527 | ₩25,876 | ₩25,387 | ₩25,554 | +0.10% | 48.9만 |
|---|
| 2026.01.21 | ₩26,800 | ₩27,229 | ₩25,099 | ₩25,313 | -5.55% | 95.4만 |
|---|
| 2026.01.20 | ₩26,264 | ₩26,881 | ₩25,842 | ₩26,559 | +1.12% | 62만 |
|---|
| 2026.01.16 | ₩25,996 | ₩26,439 | ₩25,996 | ₩26,398 | +1.55% | 31.3만 |
|---|
| 2026.01.15 | ₩26,345 | ₩26,579 | ₩26,104 | ₩26,130 | -0.81% | 15.5만 |
|---|
| 2026.01.14 | ₩26,640 | ₩26,682 | ₩26,350 | ₩26,439 | -0.75% | 19.2만 |
|---|
| 2026.01.13 | ₩26,934 | ₩27,068 | ₩26,555 | ₩26,760 | -0.65% | 11.5만 |
|---|
| 2026.01.12 | ₩26,680 | ₩27,028 | ₩26,398 | ₩26,961 | +1.05% | 13.6만 |
|---|
| 2026.01.09 | ₩27,135 | ₩27,269 | ₩26,626 | ₩26,800 | -1.23% | 17.8만 |
|---|
| 2026.01.08 | ₩27,658 | ₩27,859 | ₩27,017 | ₩27,189 | -1.70% | 23.3만 |
|---|
| 2026.01.07 | ₩27,872 | ₩28,114 | ₩27,618 | ₩27,738 | -0.48% | 14.6만 |
|---|
| 2026.01.06 | ₩27,323 | ₩28,127 | ₩27,323 | ₩27,980 | +2.40% | 13.1만 |
|---|
| 2026.01.05 | ₩27,832 | ₩27,846 | ₩26,760 | ₩27,470 | -1.30% | 23.7만 |
|---|
| 2026.01.02 | ₩27,872 | ₩28,496 | ₩27,604 | ₩27,913 | +0.14% | 28만 |
|---|
| 2025.12.31 | ₩34,586 | ₩35,095 | ₩34,439 | ₩34,559 | -0.08% | 17.1만 |
|---|
| 2025.12.30 | ₩34,559 | ₩35,000 | ₩34,104 | ₩34,278 | -0.81% | 16.7만 |
|---|
| 2025.12.29 | ₩34,774 | ₩34,854 | ₩34,171 | ₩34,439 | -0.96% | 19.7만 |
|---|
| 2025.12.26 | ₩34,372 | ₩34,760 | ₩33,795 | ₩34,653 | +0.82% | 17.2만 |
|---|
| 2025.12.24 | ₩34,439 | ₩34,506 | ₩33,795 | ₩34,278 | -0.47% | 13.9만 |
|---|
| 2025.12.23 | ₩34,492 | ₩34,841 | ₩34,070 | ₩34,278 | -0.62% | 20.3만 |
|---|
| 2025.12.22 | ₩35,671 | ₩36,408 | ₩34,251 | ₩34,452 | -3.42% | 33.9만 |
|---|
| 2025.12.19 | ₩35,403 | ₩35,819 | ₩35,212 | ₩35,323 | -0.23% | 22.5만 |
|---|
| 2025.12.18 | ₩34,988 | ₩35,645 | ₩34,975 | ₩35,377 | +1.11% | 15.1만 |
|---|
| 2025.12.17 | ₩34,720 | ₩35,162 | ₩34,708 | ₩34,881 | +0.46% | 10.7만 |
|---|
| 2025.12.16 | ₩34,827 | ₩35,008 | ₩34,559 | ₩34,800 | -0.08% | 11.9만 |
|---|
| 2025.12.15 | ₩35,377 | ₩35,738 | ₩34,573 | ₩34,800 | -1.63% | 15.1만 |
|---|
| 2025.12.12 | ₩35,176 | ₩35,417 | ₩34,921 | ₩35,189 | +0.04% | 11.4만 |
|---|
| 2025.12.11 | ₩34,559 | ₩35,082 | ₩34,436 | ₩35,042 | +1.40% | 12.9만 |
|---|
| 2025.12.10 | ₩33,970 | ₩34,666 | ₩33,809 | ₩34,559 | +1.74% | 16.9만 |
|---|
| 2025.12.09 | ₩33,567 | ₩34,388 | ₩33,567 | ₩34,010 | +1.32% | 13.5만 |
|---|
| 2025.12.08 | ₩33,702 | ₩33,822 | ₩33,326 | ₩33,554 | -0.44% | 18만 |
|---|
| 2025.12.05 | ₩33,635 | ₩33,802 | ₩33,246 | ₩33,688 | +0.16% | 19.4만 |
|---|
| 2025.12.04 | ₩33,889 | ₩34,374 | ₩33,286 | ₩33,675 | -0.63% | 81만 |
|---|
| 2025.12.03 | ₩38,901 | ₩39,557 | ₩38,767 | ₩39,557 | +1.69% | 185.8만 |
|---|
| 2025.12.02 | ₩39,531 | ₩39,598 | ₩38,673 | ₩38,727 | -2.03% | 23.2만 |
|---|
| 2025.12.01 | ₩39,665 | ₩39,819 | ₩39,323 | ₩39,450 | -0.54% | 24.6만 |
|---|
| 2025.11.28 | ₩40,107 | ₩40,107 | ₩39,423 | ₩39,517 | -1.47% | 11.7만 |
|---|
| 2025.11.26 | ₩39,919 | ₩40,053 | ₩39,671 | ₩39,852 | -0.17% | 17.7만 |
|---|
| 2025.11.25 | ₩39,464 | ₩40,201 | ₩39,316 | ₩39,879 | +1.05% | 33.1만 |
|---|
| 2025.11.24 | ₩38,941 | ₩38,981 | ₩38,660 | ₩38,861 | -0.21% | 6.9만 |
|---|
| 2025.11.21 | ₩38,700 | ₩39,196 | ₩38,526 | ₩38,794 | +0.24% | 7.1만 |
|---|
| 2025.11.20 | ₩39,450 | ₩39,665 | ₩38,727 | ₩38,740 | -1.80% | 6만 |
|---|
| 2025.11.19 | ₩39,665 | ₩39,665 | ₩39,129 | ₩39,142 | -1.32% | 5.1만 |
|---|
| 2025.11.18 | ₩39,383 | ₩39,772 | ₩39,289 | ₩39,557 | +0.44% | 5.1만 |
|---|
| 2025.11.17 | ₩39,665 | ₩39,933 | ₩39,397 | ₩39,464 | -0.51% | 6.2만 |
|---|
| 2025.11.14 | ₩39,678 | ₩39,866 | ₩39,182 | ₩39,665 | -0.03% | 5.2만 |
|---|
| 2025.11.13 | ₩40,040 | ₩40,328 | ₩39,478 | ₩39,758 | -0.70% | 5.8만 |
|---|
| 2025.11.12 | ₩40,053 | ₩40,549 | ₩39,979 | ₩40,040 | -0.03% | 6.7만 |
|---|
| 2025.11.11 | ₩40,241 | ₩40,392 | ₩39,943 | ₩40,120 | -0.30% | 5.8만 |
|---|
| 2025.11.10 | ₩39,651 | ₩40,402 | ₩39,397 | ₩40,241 | +1.49% | 9.6만 |
|---|
| 2025.11.07 | ₩39,330 | ₩39,805 | ₩39,330 | ₩39,624 | +0.75% | 7.1만 |
|---|
| 2025.11.06 | ₩39,222 | ₩39,745 | ₩39,222 | ₩39,330 | +0.27% | 4.5만 |
|---|
| 2025.11.05 | ₩39,222 | ₩39,531 | ₩39,222 | ₩39,504 | +0.72% | 5.4만 |
|---|
| 2025.11.04 | ₩38,995 | ₩39,330 | ₩38,874 | ₩39,222 | +0.58% | 6.2만 |
|---|
| 2025.11.03 | ₩39,142 | ₩39,598 | ₩39,021 | ₩39,142 | 0.00% | 6.7만 |
|---|
| 2025.10.31 | ₩38,928 | ₩39,423 | ₩38,928 | ₩39,330 | +1.03% | 4.4만 |
|---|
| 2025.10.30 | ₩38,405 | ₩38,995 | ₩38,405 | ₩38,928 | +1.36% | 4.3만 |
|---|
| 2025.10.29 | ₩39,088 | ₩39,189 | ₩38,405 | ₩38,499 | -1.51% | 6.5만 |
|---|
| 2025.10.28 | ₩39,155 | ₩39,370 | ₩38,861 | ₩39,222 | +0.17% | 5.9만 |
|---|
| 2025.10.27 | ₩39,437 | ₩39,540 | ₩39,088 | ₩39,088 | -0.88% | 5.8만 |
|---|
| 2025.10.24 | ₩39,155 | ₩39,537 | ₩39,155 | ₩39,397 | +0.62% | 4.1만 |
|---|
| 2025.10.23 | ₩39,410 | ₩39,504 | ₩38,761 | ₩39,021 | -0.99% | 2.6만 |
|---|
| 2025.10.22 | ₩39,544 | ₩39,678 | ₩39,051 | ₩39,330 | -0.54% | 4만 |
|---|
| 2025.10.21 | ₩39,464 | ₩39,831 | ₩39,189 | ₩39,477 | +0.03% | 10만 |
|---|
| 2025.10.20 | ₩38,861 | ₩39,383 | ₩38,673 | ₩39,383 | +1.34% | 6.1만 |
|---|
| 2025.10.17 | ₩38,539 | ₩39,062 | ₩38,325 | ₩38,820 | +0.73% | 5.4만 |
|---|
| 2025.10.16 | ₩38,861 | ₩39,021 | ₩38,298 | ₩38,686 | -0.45% | 8만 |
|---|
| 2025.10.15 | ₩39,531 | ₩39,799 | ₩38,713 | ₩38,914 | -1.56% | 9.4만 |
|---|
| 2025.10.14 | ₩38,700 | ₩39,624 | ₩38,660 | ₩39,490 | +2.04% | 6.2만 |
|---|
| 2025.10.13 | ₩38,566 | ₩39,175 | ₩38,485 | ₩39,062 | +1.29% | 6.6만 |
|---|
| 2025.10.10 | ₩38,995 | ₩39,048 | ₩38,284 | ₩38,325 | -1.72% | 8.1만 |
|---|