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 | ₩12,919 | ₩13,039 | ₩12,865 | ₩12,905 | -0.10% | 13.2만 |
| 2026.10.08 | ₩12,785 | ₩12,999 | ₩12,752 | ₩12,932 | +1.15% | 9.9만 |
| 2026.10.07 | ₩12,812 | ₩12,959 | ₩12,745 | ₩12,759 | -0.42% | 7.9만 |
| 2026.10.06 | ₩12,772 | ₩12,959 | ₩12,772 | ₩12,892 | +0.94% | 9.6만 |
| 2026.10.05 | ₩13,012 | ₩13,079 | ₩12,692 | ₩12,772 | -1.85% | 20.7만 |
| 2026.10.02 | ₩13,079 | ₩13,312 | ₩12,912 | ₩13,026 | -0.41% | 26.4만 |
| 2026.10.01 | ₩13,106 | ₩13,246 | ₩12,805 | ₩12,999 | -0.81% | 19.8만 |
| 2026.09.30 | ₩13,266 | ₩13,533 | ₩13,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,172 |
| -0.70% |
| 18.3만 |
| 2026.09.29 | ₩13,346 | ₩13,433 | ₩13,292 | ₩13,319 | -0.20% | 9.5만 |
|---|
| 2026.09.28 | ₩13,172 | ₩13,439 | ₩13,112 | ₩13,346 | +1.32% | 24.9만 |
|---|
| 2026.09.25 | ₩13,279 | ₩13,386 | ₩13,099 | ₩13,252 | -0.20% | 26만 |
|---|
| 2026.09.24 | ₩13,653 | ₩13,800 | ₩13,199 | ₩13,252 | -2.93% | 19.6만 |
|---|
| 2026.09.23 | ₩14,080 | ₩14,200 | ₩13,666 | ₩13,666 | -2.94% | 11만 |
|---|
| 2026.09.22 | ₩14,120 | ₩14,207 | ₩13,946 | ₩14,160 | +0.28% | 10.2만 |
|---|
| 2026.09.21 | ₩13,986 | ₩14,100 | ₩13,840 | ₩14,000 | +0.10% | 10.6만 |
|---|
| 2026.09.18 | ₩14,160 | ₩14,160 | ₩13,826 | ₩13,986 | -1.23% | 39.4만 |
|---|
| 2026.09.17 | ₩14,267 | ₩14,347 | ₩14,147 | ₩14,187 | -0.56% | 10.4만 |
|---|
| 2026.09.16 | ₩14,547 | ₩14,614 | ₩14,187 | ₩14,293 | -1.74% | 14만 |
|---|
| 2026.09.15 | ₩14,627 | ₩14,680 | ₩14,440 | ₩14,574 | -0.36% | 18.5만 |
|---|
| 2026.09.14 | ₩14,427 | ₩14,667 | ₩14,347 | ₩14,627 | +1.39% | 12.4만 |
|---|
| 2026.09.11 | ₩14,680 | ₩14,760 | ₩14,427 | ₩14,507 | -1.18% | 17만 |
|---|
| 2026.09.10 | ₩14,827 | ₩14,894 | ₩14,427 | ₩14,600 | -1.53% | 16.1만 |
|---|
| 2026.09.09 | ₩14,760 | ₩15,081 | ₩14,720 | ₩14,867 | +0.72% | 19.6만 |
|---|
| 2026.09.08 | ₩14,614 | ₩15,188 | ₩14,614 | ₩14,894 | +1.92% | 19.5만 |
|---|
| 2026.09.04 | ₩14,787 | ₩14,907 | ₩14,640 | ₩14,680 | -0.72% | 8.5만 |
|---|
| 2026.09.03 | ₩15,014 | ₩15,014 | ₩14,667 | ₩14,854 | -1.07% | 10.8만 |
|---|
| 2026.09.02 | ₩14,921 | ₩15,127 | ₩14,841 | ₩14,854 | -0.45% | 10.7만 |
|---|
| 2026.09.01 | ₩15,121 | ₩15,268 | ₩14,867 | ₩14,921 | -1.32% | 12.5만 |
|---|
| 2026.08.31 | ₩15,308 | ₩15,604 | ₩15,094 | ₩15,241 | -0.44% | 9.5만 |
|---|
| 2026.08.28 | ₩15,454 | ₩15,454 | ₩15,294 | ₩15,361 | -0.60% | 7만 |
|---|
| 2026.08.27 | ₩15,334 | ₩15,521 | ₩15,281 | ₩15,361 | +0.17% | 5.1만 |
|---|
| 2026.08.26 | ₩15,441 | ₩15,641 | ₩15,321 | ₩15,388 | -0.35% | 5.4만 |
|---|
| 2026.08.25 | ₩15,348 | ₩15,575 | ₩15,334 | ₩15,494 | +0.96% | 9.5만 |
|---|
| 2026.08.24 | ₩15,521 | ₩15,691 | ₩15,281 | ₩15,388 | -0.86% | 7.2만 |
|---|
| 2026.08.21 | ₩15,428 | ₩15,535 | ₩15,321 | ₩15,494 | +0.43% | 6.4만 |
|---|
| 2026.08.20 | ₩15,308 | ₩15,535 | ₩15,107 | ₩15,441 | +0.87% | 7.1만 |
|---|
| 2026.08.19 | ₩15,374 | ₩15,468 | ₩15,139 | ₩15,294 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩15,121 | ₩15,535 | ₩15,081 | ₩15,321 | +1.32% | 11.4만 |
|---|
| 2026.08.17 | ₩15,454 | ₩15,601 | ₩15,188 | ₩15,241 | -1.38% | 8.5만 |
|---|
| 2026.08.14 | ₩15,601 | ₩15,641 | ₩15,388 | ₩15,468 | -0.86% | 8.6만 |
|---|
| 2026.08.13 | ₩15,494 | ₩15,668 | ₩15,481 | ₩15,561 | +0.43% | 9만 |
|---|
| 2026.08.12 | ₩15,441 | ₩15,533 | ₩15,294 | ₩15,441 | 0.00% | 13만 |
|---|
| 2026.08.11 | ₩15,388 | ₩15,588 | ₩15,321 | ₩15,348 | -0.26% | 10만 |
|---|
| 2026.08.10 | ₩15,428 | ₩15,535 | ₩15,194 | ₩15,321 | -0.69% | 11.3만 |
|---|
| 2026.08.07 | ₩15,414 | ₩15,748 | ₩15,348 | ₩15,441 | +0.17% | 10.5만 |
|---|
| 2026.08.06 | ₩15,708 | ₩15,908 | ₩15,414 | ₩15,575 | -0.85% | 19.9만 |
|---|
| 2026.08.05 | ₩15,855 | ₩15,948 | ₩15,695 | ₩15,841 | -0.08% | 15만 |
|---|
| 2026.08.04 | ₩15,922 | ₩16,028 | ₩15,681 | ₩15,922 | 0.00% | 13.7만 |
|---|
| 2026.08.03 | ₩15,588 | ₩16,175 | ₩15,588 | ₩16,055 | +3.00% | 12.7만 |
|---|
| 2026.07.31 | ₩15,615 | ₩15,926 | ₩15,428 | ₩15,615 | 0.00% | 8.8만 |
|---|
| 2026.07.30 | ₩15,601 | ₩15,815 | ₩15,441 | ₩15,695 | +0.60% | 9만 |
|---|
| 2026.07.29 | ₩16,002 | ₩16,082 | ₩15,661 | ₩15,761 | -1.50% | 11만 |
|---|
| 2026.07.28 | ₩15,468 | ₩16,162 | ₩15,468 | ₩16,082 | +3.97% | 20.3만 |
|---|
| 2026.07.27 | ₩15,134 | ₩15,474 | ₩14,961 | ₩15,414 | +1.85% | 13.6만 |
|---|
| 2026.07.24 | ₩15,575 | ₩15,635 | ₩14,961 | ₩15,134 | -2.83% | 18.8만 |
|---|
| 2026.07.23 | ₩15,468 | ₩15,668 | ₩15,147 | ₩15,575 | +0.69% | 30만 |
|---|
| 2026.07.22 | ₩15,761 | ₩15,855 | ₩15,401 | ₩15,401 | -2.29% | 16.7만 |
|---|
| 2026.07.21 | ₩15,615 | ₩15,908 | ₩15,441 | ₩15,775 | +1.03% | 16.9만 |
|---|
| 2026.07.20 | ₩15,548 | ₩15,908 | ₩15,548 | ₩15,628 | +0.52% | 14.1만 |
|---|
| 2026.07.17 | ₩15,535 | ₩15,735 | ₩15,041 | ₩15,494 | -0.26% | 11.7만 |
|---|
| 2026.07.16 | ₩15,161 | ₩15,668 | ₩15,147 | ₩15,628 | +3.08% | 9.6만 |
|---|
| 2026.07.15 | ₩15,081 | ₩15,241 | ₩14,987 | ₩15,214 | +0.88% | 11.5만 |
|---|
| 2026.07.14 | ₩14,921 | ₩15,309 | ₩14,921 | ₩15,174 | +1.70% | 7.8만 |
|---|
| 2026.07.13 | ₩14,867 | ₩15,214 | ₩14,867 | ₩14,947 | +0.54% | 12.6만 |
|---|
| 2026.07.10 | ₩14,654 | ₩14,974 | ₩14,654 | ₩14,947 | +2.00% | 11.5만 |
|---|
| 2026.07.09 | ₩14,680 | ₩14,907 | ₩14,674 | ₩14,747 | +0.45% | 11.9만 |
|---|
| 2026.07.08 | ₩14,694 | ₩14,827 | ₩14,607 | ₩14,707 | +0.09% | 13.8만 |
|---|
| 2026.07.07 | ₩14,680 | ₩15,161 | ₩14,627 | ₩14,841 | +1.09% | 35.4만 |
|---|
| 2026.07.06 | ₩14,921 | ₩14,921 | ₩14,627 | ₩14,694 | -1.52% | 17.3만 |
|---|
| 2026.07.02 | ₩15,294 | ₩15,401 | ₩14,894 | ₩14,894 | -2.62% | 18.4만 |
|---|
| 2026.07.01 | ₩14,907 | ₩15,334 | ₩14,774 | ₩15,294 | +2.60% | 11.3만 |
|---|
| 2026.06.30 | ₩14,921 | ₩15,050 | ₩14,787 | ₩14,854 | -0.45% | 14.1만 |
|---|
| 2026.06.29 | ₩15,107 | ₩15,388 | ₩14,947 | ₩14,974 | -0.88% | 12.3만 |
|---|
| 2026.06.26 | ₩14,921 | ₩15,161 | ₩14,854 | ₩15,161 | +1.61% | 36.8만 |
|---|
| 2026.06.25 | ₩15,014 | ₩15,154 | ₩14,787 | ₩14,827 | -1.24% | 25.5만 |
|---|
| 2026.06.24 | ₩15,308 | ₩15,421 | ₩14,881 | ₩15,001 | -2.01% | 40.2만 |
|---|
| 2026.06.23 | ₩15,401 | ₩15,608 | ₩15,221 | ₩15,281 | -0.78% | 17.3만 |
|---|
| 2026.06.22 | ₩15,348 | ₩15,601 | ₩15,308 | ₩15,401 | +0.35% | 18.4만 |
|---|
| 2026.06.18 | ₩15,561 | ₩15,681 | ₩15,421 | ₩15,481 | -0.51% | 20.3만 |
|---|
| 2026.06.17 | ₩15,601 | ₩15,821 | ₩15,434 | ₩15,548 | -0.34% | 14.9만 |
|---|
| 2026.06.16 | ₩15,721 | ₩15,882 | ₩15,575 | ₩15,721 | 0.00% | 14.9만 |
|---|
| 2026.06.15 | ₩15,588 | ₩15,841 | ₩15,548 | ₩15,615 | +0.17% | 9.8만 |
|---|
| 2026.06.12 | ₩15,548 | ₩15,988 | ₩15,548 | ₩15,695 | +0.94% | 6.7만 |
|---|
| 2026.06.11 | ₩15,801 | ₩15,988 | ₩15,374 | ₩15,548 | -1.60% | 20만 |
|---|
| 2026.06.10 | ₩15,895 | ₩16,135 | ₩15,748 | ₩15,748 | -0.92% | 9.6만 |
|---|
| 2026.06.09 | ₩16,028 | ₩16,269 | ₩15,721 | ₩15,855 | -1.08% | 10만 |
|---|
| 2026.06.08 | ₩16,095 | ₩16,175 | ₩15,868 | ₩15,882 | -1.33% | 10.9만 |
|---|
| 2026.06.05 | ₩15,948 | ₩16,188 | ₩15,775 | ₩15,922 | -0.17% | 10.7만 |
|---|
| 2026.06.04 | ₩15,948 | ₩16,151 | ₩15,708 | ₩15,988 | +0.25% | 7.2만 |
|---|
| 2026.06.03 | ₩16,002 | ₩16,062 | ₩15,575 | ₩15,828 | -1.08% | 13.3만 |
|---|
| 2026.06.02 | ₩16,015 | ₩16,282 | ₩16,015 | ₩16,148 | +0.83% | 13.1만 |
|---|
| 2026.06.01 | ₩16,015 | ₩16,148 | ₩15,895 | ₩16,148 | +0.83% | 12만 |
|---|
| 2026.05.29 | ₩16,015 | ₩16,148 | ₩15,922 | ₩16,028 | +0.08% | 5.7만 |
|---|
| 2026.05.28 | ₩16,002 | ₩16,108 | ₩15,882 | ₩16,082 | +0.50% | 7만 |
|---|
| 2026.05.27 | ₩15,975 | ₩16,362 | ₩15,882 | ₩16,002 | +0.17% | 8.4만 |
|---|
| 2026.05.26 | ₩15,801 | ₩16,082 | ₩15,761 | ₩16,042 | +1.52% | 13.4만 |
|---|
| 2026.05.22 | ₩15,735 | ₩15,875 | ₩15,708 | ₩15,828 | +0.59% | 8.1만 |
|---|
| 2026.05.21 | ₩15,174 | ₩16,082 | ₩15,174 | ₩15,775 | +3.96% | 21.2만 |
|---|
| 2026.05.20 | ₩15,161 | ₩15,424 | ₩15,021 | ₩15,174 | +0.09% | 10.2만 |
|---|
| 2026.05.19 | ₩15,241 | ₩15,468 | ₩15,017 | ₩15,161 | -0.53% | 13.4만 |
|---|
| 2026.05.18 | ₩15,254 | ₩15,801 | ₩15,254 | ₩15,321 | +0.44% | 15.8만 |
|---|
| 2026.05.15 | ₩15,228 | ₩15,334 | ₩15,081 | ₩15,308 | +0.53% | 10.4만 |
|---|
| 2026.05.14 | ₩15,748 | ₩16,015 | ₩15,388 | ₩15,388 | -2.29% | 13.5만 |
|---|
| 2026.05.13 | ₩15,821 | ₩15,895 | ₩15,428 | ₩15,841 | +0.13% | 8.4만 |
|---|
| 2026.05.12 | ₩15,968 | ₩15,968 | ₩15,468 | ₩15,721 | -1.55% | 15.8만 |
|---|
| 2026.05.11 | ₩15,988 | ₩16,102 | ₩15,521 | ₩15,895 | -0.58% | 17.1만 |
|---|
| 2026.05.08 | ₩17,336 | ₩17,336 | ₩15,895 | ₩15,948 | -8.01% | 31.7만 |
|---|
| 2026.05.07 | ₩17,403 | ₩17,663 | ₩17,376 | ₩17,496 | +0.54% | 11.3만 |
|---|
| 2026.05.06 | ₩17,777 | ₩17,934 | ₩17,176 | ₩17,269 | -2.85% | 32.6만 |
|---|
| 2026.05.05 | ₩17,763 | ₩18,017 | ₩17,723 | ₩17,750 | -0.08% | 22.5만 |
|---|
| 2026.05.04 | ₩17,483 | ₩17,843 | ₩17,483 | ₩17,843 | +2.06% | 10.9만 |
|---|
| 2026.05.01 | ₩17,016 | ₩17,630 | ₩17,016 | ₩17,496 | +2.82% | 14.9만 |
|---|
| 2026.04.30 | ₩17,256 | ₩17,670 | ₩17,256 | ₩17,430 | +1.01% | 10.9만 |
|---|
| 2026.04.29 | ₩17,536 | ₩17,763 | ₩17,149 | ₩17,256 | -1.60% | 12.3만 |
|---|
| 2026.04.28 | ₩17,603 | ₩17,823 | ₩17,536 | ₩17,643 | +0.23% | 24.1만 |
|---|
| 2026.04.27 | ₩17,430 | ₩17,751 | ₩17,430 | ₩17,630 | +1.15% | 13.3만 |
|---|
| 2026.04.24 | ₩17,203 | ₩17,603 | ₩17,109 | ₩17,550 | +2.02% | 21.6만 |
|---|
| 2026.04.23 | ₩16,736 | ₩17,203 | ₩16,717 | ₩17,109 | +2.23% | 28.1만 |
|---|
| 2026.04.22 | ₩17,096 | ₩17,123 | ₩16,736 | ₩16,776 | -1.87% | 8만 |
|---|
| 2026.04.21 | ₩16,842 | ₩17,136 | ₩16,816 | ₩17,016 | +1.03% | 18.4만 |
|---|
| 2026.04.20 | ₩17,069 | ₩17,148 | ₩16,842 | ₩16,856 | -1.25% | 8.7만 |
|---|
| 2026.04.17 | ₩17,069 | ₩17,176 | ₩16,968 | ₩17,136 | +0.39% | 9.3만 |
|---|
| 2026.04.16 | ₩16,482 | ₩17,036 | ₩16,482 | ₩17,029 | +3.32% | 24.5만 |
|---|
| 2026.04.15 | ₩16,135 | ₩16,509 | ₩16,068 | ₩16,402 | +1.65% | 26.6만 |
|---|
| 2026.04.14 | ₩15,801 | ₩16,335 | ₩15,801 | ₩16,188 | +2.45% | 34.8만 |
|---|
| 2026.04.13 | ₩15,735 | ₩15,948 | ₩15,672 | ₩15,855 | +0.76% | 18.5만 |
|---|
| 2026.04.10 | ₩15,655 | ₩15,788 | ₩15,501 | ₩15,748 | +0.60% | 12.9만 |
|---|
| 2026.04.09 | ₩15,481 | ₩15,721 | ₩15,481 | ₩15,641 | +1.03% | 11.3만 |
|---|
| 2026.04.08 | ₩15,748 | ₩15,748 | ₩15,374 | ₩15,601 | -0.93% | 14.8만 |
|---|
| 2026.04.07 | ₩15,414 | ₩15,641 | ₩15,368 | ₩15,561 | +0.95% | 18.6만 |
|---|
| 2026.04.06 | ₩15,628 | ₩15,748 | ₩15,414 | ₩15,494 | -0.85% | 14.1만 |
|---|
| 2026.04.02 | ₩15,575 | ₩15,882 | ₩15,508 | ₩15,721 | +0.94% | 20.1만 |
|---|
| 2026.04.01 | ₩15,481 | ₩15,628 | ₩15,141 | ₩15,561 | +0.52% | 26만 |
|---|
| 2026.03.31 | ₩15,228 | ₩15,668 | ₩15,161 | ₩15,374 | +0.96% | 23.5만 |
|---|
| 2026.03.30 | ₩15,321 | ₩15,521 | ₩14,994 | ₩15,081 | -1.57% | 26.3만 |
|---|
| 2026.03.27 | ₩20,085 | ₩20,219 | ₩19,465 | ₩19,472 | -3.06% | 44.5만 |
|---|
| 2026.03.26 | ₩19,752 | ₩20,272 | ₩19,645 | ₩19,765 | +0.07% | 25.4만 |
|---|
| 2026.03.25 | ₩19,525 | ₩19,805 | ₩19,418 | ₩19,685 | +0.82% | 20.7만 |
|---|
| 2026.03.24 | ₩19,285 | ₩19,618 | ₩19,084 | ₩19,298 | +0.07% | 17.3만 |
|---|
| 2026.03.23 | ₩19,044 | ₩19,465 | ₩19,031 | ₩19,258 | +1.12% | 23.9만 |
|---|
| 2026.03.20 | ₩19,351 | ₩19,391 | ₩18,417 | ₩18,497 | -4.41% | 52만 |
|---|
| 2026.03.19 | ₩19,138 | ₩19,485 | ₩18,951 | ₩19,218 | +0.42% | 17.9만 |
|---|
| 2026.03.18 | ₩18,350 | ₩18,684 | ₩18,350 | ₩18,431 | +0.44% | 14.5만 |
|---|
| 2026.03.17 | ₩18,644 | ₩18,898 | ₩18,358 | ₩18,551 | -0.50% | 12.3만 |
|---|
| 2026.03.16 | ₩18,404 | ₩18,764 | ₩18,404 | ₩18,497 | +0.51% | 13.5만 |
|---|
| 2026.03.13 | ₩18,551 | ₩18,657 | ₩18,297 | ₩18,310 | -1.29% | 9.8만 |
|---|
| 2026.03.12 | ₩18,537 | ₩18,884 | ₩18,497 | ₩18,551 | +0.07% | 13.2만 |
|---|
| 2026.03.11 | ₩18,778 | ₩18,991 | ₩18,564 | ₩18,751 | -0.14% | 11.1만 |
|---|
| 2026.03.10 | ₩18,751 | ₩19,118 | ₩18,631 | ₩18,884 | +0.71% | 12.8만 |
|---|
| 2026.03.09 | ₩18,844 | ₩19,142 | ₩18,497 | ₩18,911 | +0.35% | 30만 |
|---|
| 2026.03.06 | ₩19,485 | ₩19,512 | ₩18,818 | ₩19,178 | -1.58% | 33.5만 |
|---|
| 2026.03.05 | ₩19,351 | ₩19,478 | ₩19,064 | ₩19,418 | +0.34% | 18.9만 |
|---|
| 2026.03.04 | ₩19,298 | ₩19,618 | ₩18,951 | ₩19,525 | +1.18% | 16.6만 |
|---|
| 2026.03.03 | ₩18,644 | ₩19,258 | ₩18,330 | ₩19,218 | +3.08% | 30.1만 |
|---|
| 2026.03.02 | ₩18,044 | ₩18,764 | ₩17,950 | ₩18,644 | +3.33% | 31.4만 |
|---|
| 2026.02.27 | ₩18,644 | ₩18,791 | ₩18,090 | ₩18,204 | -2.36% | 21.3만 |
|---|
| 2026.02.26 | ₩18,204 | ₩18,764 | ₩18,150 | ₩18,631 | +2.35% | 31.7만 |
|---|
| 2026.02.25 | ₩17,830 | ₩18,290 | ₩17,683 | ₩18,230 | +2.25% | 24.3만 |
|---|
| 2026.02.24 | ₩17,857 | ₩18,129 | ₩17,750 | ₩17,870 | +0.07% | 27.8만 |
|---|
| 2026.02.23 | ₩18,284 | ₩18,324 | ₩17,543 | ₩17,777 | -2.77% | 40.7만 |
|---|
| 2026.02.20 | ₩17,470 | ₩18,411 | ₩17,463 | ₩18,217 | +4.28% | 43.6만 |
|---|
| 2026.02.19 | ₩17,403 | ₩17,643 | ₩17,283 | ₩17,510 | +0.61% | 71.2만 |
|---|
| 2026.02.18 | ₩17,430 | ₩18,404 | ₩17,023 | ₩17,443 | +0.08% | 143만 |
|---|
| 2026.02.17 | ₩26,692 | ₩26,838 | ₩26,064 | ₩26,692 | 0.00% | 32.4만 |
|---|
| 2026.02.13 | ₩26,198 | ₩26,585 | ₩26,024 | ₩26,425 | +0.87% | 24.9만 |
|---|
| 2026.02.12 | ₩26,224 | ₩26,224 | ₩25,571 | ₩25,958 | -1.02% | 18.1만 |
|---|
| 2026.02.11 | ₩26,558 | ₩26,558 | ₩25,918 | ₩25,998 | -2.11% | 14.8만 |
|---|
| 2026.02.10 | ₩26,345 | ₩26,692 | ₩26,331 | ₩26,425 | +0.30% | 20.2만 |
|---|
| 2026.02.09 | ₩26,078 | ₩26,458 | ₩25,797 | ₩26,385 | +1.18% | 19.7만 |
|---|
| 2026.02.06 | ₩25,837 | ₩26,171 | ₩25,705 | ₩26,078 | +0.93% | 24.4만 |
|---|
| 2026.02.05 | ₩25,571 | ₩25,757 | ₩25,477 | ₩25,757 | +0.73% | 21.3만 |
|---|
| 2026.02.04 | ₩25,731 | ₩25,784 | ₩25,304 | ₩25,584 | -0.57% | 20.5만 |
|---|
| 2026.02.03 | ₩25,891 | ₩26,131 | ₩25,197 | ₩25,557 | -1.29% | 20.1만 |
|---|
| 2026.02.02 | ₩25,931 | ₩26,038 | ₩25,771 | ₩25,931 | 0.00% | 19.9만 |
|---|
| 2026.01.30 | ₩26,131 | ₩26,131 | ₩25,564 | ₩26,038 | -0.36% | 28.4만 |
|---|
| 2026.01.29 | ₩26,038 | ₩26,118 | ₩25,490 | ₩25,984 | -0.21% | 28.8만 |
|---|
| 2026.01.28 | ₩25,704 | ₩25,878 | ₩25,264 | ₩25,757 | +0.21% | 63.6만 |
|---|
| 2026.01.27 | ₩24,850 | ₩25,611 | ₩24,623 | ₩25,344 | +1.99% | 50.5만 |
|---|
| 2026.01.26 | ₩25,157 | ₩25,261 | ₩24,643 | ₩24,823 | -1.33% | 52.1만 |
|---|
| 2026.01.23 | ₩25,370 | ₩26,011 | ₩24,930 | ₩25,143 | -0.89% | 35.1만 |
|---|
| 2026.01.22 | ₩25,424 | ₩25,771 | ₩25,284 | ₩25,450 | +0.10% | 48.9만 |
|---|
| 2026.01.21 | ₩26,692 | ₩27,119 | ₩24,997 | ₩25,210 | -5.55% | 95.4만 |
|---|
| 2026.01.20 | ₩26,158 | ₩26,772 | ₩25,737 | ₩26,451 | +1.12% | 62만 |
|---|
| 2026.01.16 | ₩25,891 | ₩26,331 | ₩25,891 | ₩26,291 | +1.55% | 31.3만 |
|---|
| 2026.01.15 | ₩26,238 | ₩26,471 | ₩25,998 | ₩26,024 | -0.81% | 15.5만 |
|---|
| 2026.01.14 | ₩26,531 | ₩26,574 | ₩26,243 | ₩26,331 | -0.75% | 19.2만 |
|---|
| 2026.01.13 | ₩26,825 | ₩26,959 | ₩26,447 | ₩26,652 | -0.65% | 11.5만 |
|---|
| 2026.01.12 | ₩26,571 | ₩26,918 | ₩26,291 | ₩26,852 | +1.05% | 13.6만 |
|---|
| 2026.01.09 | ₩27,025 | ₩27,159 | ₩26,518 | ₩26,692 | -1.23% | 17.8만 |
|---|
| 2026.01.08 | ₩27,546 | ₩27,746 | ₩26,908 | ₩27,079 | -1.70% | 23.3만 |
|---|
| 2026.01.07 | ₩27,759 | ₩27,999 | ₩27,506 | ₩27,626 | -0.48% | 14.6만 |
|---|
| 2026.01.06 | ₩27,212 | ₩28,013 | ₩27,212 | ₩27,866 | +2.40% | 13.1만 |
|---|
| 2026.01.05 | ₩27,719 | ₩27,733 | ₩26,652 | ₩27,359 | -1.30% | 23.7만 |
|---|
| 2026.01.02 | ₩27,759 | ₩28,380 | ₩27,492 | ₩27,799 | +0.14% | 28만 |
|---|
| 2025.12.31 | ₩34,446 | ₩34,953 | ₩34,299 | ₩34,419 | -0.08% | 17.1만 |
|---|
| 2025.12.30 | ₩34,419 | ₩34,858 | ₩33,965 | ₩34,139 | -0.81% | 16.7만 |
|---|
| 2025.12.29 | ₩34,632 | ₩34,712 | ₩34,032 | ₩34,299 | -0.96% | 19.7만 |
|---|
| 2025.12.26 | ₩34,232 | ₩34,619 | ₩33,658 | ₩34,512 | +0.82% | 17.2만 |
|---|
| 2025.12.24 | ₩34,299 | ₩34,365 | ₩33,658 | ₩34,139 | -0.47% | 13.9만 |
|---|
| 2025.12.23 | ₩34,352 | ₩34,699 | ₩33,932 | ₩34,139 | -0.62% | 20.3만 |
|---|
| 2025.12.22 | ₩35,527 | ₩36,261 | ₩34,112 | ₩34,312 | -3.42% | 33.9만 |
|---|
| 2025.12.19 | ₩35,260 | ₩35,673 | ₩35,069 | ₩35,180 | -0.23% | 22.5만 |
|---|
| 2025.12.18 | ₩34,846 | ₩35,500 | ₩34,833 | ₩35,233 | +1.11% | 15.1만 |
|---|
| 2025.12.17 | ₩34,579 | ₩35,019 | ₩34,567 | ₩34,739 | +0.46% | 10.7만 |
|---|
| 2025.12.16 | ₩34,686 | ₩34,866 | ₩34,419 | ₩34,659 | -0.08% | 11.9만 |
|---|
| 2025.12.15 | ₩35,233 | ₩35,593 | ₩34,432 | ₩34,659 | -1.63% | 15.1만 |
|---|
| 2025.12.12 | ₩35,033 | ₩35,273 | ₩34,779 | ₩35,046 | +0.04% | 11.4만 |
|---|
| 2025.12.11 | ₩34,419 | ₩34,939 | ₩34,296 | ₩34,899 | +1.40% | 12.9만 |
|---|
| 2025.12.10 | ₩33,832 | ₩34,526 | ₩33,671 | ₩34,419 | +1.74% | 16.9만 |
|---|
| 2025.12.09 | ₩33,431 | ₩34,248 | ₩33,431 | ₩33,872 | +1.32% | 13.5만 |
|---|
| 2025.12.08 | ₩33,565 | ₩33,685 | ₩33,191 | ₩33,418 | -0.44% | 18만 |
|---|
| 2025.12.05 | ₩33,498 | ₩33,665 | ₩33,111 | ₩33,551 | +0.16% | 19.4만 |
|---|
| 2025.12.04 | ₩33,752 | ₩34,235 | ₩33,151 | ₩33,538 | -0.63% | 81만 |
|---|
| 2025.12.03 | ₩38,743 | ₩39,397 | ₩38,609 | ₩39,397 | +1.69% | 185.8만 |
|---|
| 2025.12.02 | ₩39,370 | ₩39,437 | ₩38,516 | ₩38,569 | -2.03% | 23.2만 |
|---|
| 2025.12.01 | ₩39,504 | ₩39,657 | ₩39,163 | ₩39,290 | -0.54% | 24.6만 |
|---|
| 2025.11.28 | ₩39,944 | ₩39,944 | ₩39,263 | ₩39,357 | -1.47% | 11.7만 |
|---|
| 2025.11.26 | ₩39,757 | ₩39,891 | ₩39,510 | ₩39,690 | -0.17% | 17.7만 |
|---|
| 2025.11.25 | ₩39,303 | ₩40,037 | ₩39,157 | ₩39,717 | +1.05% | 33.1만 |
|---|
| 2025.11.24 | ₩38,783 | ₩38,823 | ₩38,503 | ₩38,703 | -0.21% | 6.9만 |
|---|
| 2025.11.21 | ₩38,543 | ₩39,036 | ₩38,369 | ₩38,636 | +0.24% | 7.1만 |
|---|
| 2025.11.20 | ₩39,290 | ₩39,504 | ₩38,569 | ₩38,583 | -1.80% | 6만 |
|---|
| 2025.11.19 | ₩39,504 | ₩39,504 | ₩38,970 | ₩38,983 | -1.32% | 5.1만 |
|---|
| 2025.11.18 | ₩39,223 | ₩39,610 | ₩39,130 | ₩39,397 | +0.44% | 5.1만 |
|---|
| 2025.11.17 | ₩39,504 | ₩39,770 | ₩39,237 | ₩39,303 | -0.51% | 6.2만 |
|---|
| 2025.11.14 | ₩39,517 | ₩39,704 | ₩39,023 | ₩39,504 | -0.03% | 5.2만 |
|---|
| 2025.11.13 | ₩39,877 | ₩40,164 | ₩39,318 | ₩39,597 | -0.70% | 5.8만 |
|---|
| 2025.11.12 | ₩39,891 | ₩40,384 | ₩39,817 | ₩39,877 | -0.03% | 6.7만 |
|---|
| 2025.11.11 | ₩40,077 | ₩40,228 | ₩39,781 | ₩39,957 | -0.30% | 5.8만 |
|---|
| 2025.11.10 | ₩39,490 | ₩40,238 | ₩39,237 | ₩40,077 | +1.49% | 9.6만 |
|---|
| 2025.11.07 | ₩39,170 | ₩39,644 | ₩39,170 | ₩39,464 | +0.75% | 7.1만 |
|---|
| 2025.11.06 | ₩39,063 | ₩39,584 | ₩39,063 | ₩39,170 | +0.27% | 4.5만 |
|---|
| 2025.11.05 | ₩39,063 | ₩39,370 | ₩39,063 | ₩39,343 | +0.72% | 5.4만 |
|---|
| 2025.11.04 | ₩38,836 | ₩39,170 | ₩38,716 | ₩39,063 | +0.58% | 6.2만 |
|---|
| 2025.11.03 | ₩38,983 | ₩39,437 | ₩38,863 | ₩38,983 | 0.00% | 6.7만 |
|---|
| 2025.10.31 | ₩38,770 | ₩39,263 | ₩38,770 | ₩39,170 | +1.03% | 4.4만 |
|---|
| 2025.10.30 | ₩38,249 | ₩38,836 | ₩38,249 | ₩38,770 | +1.36% | 4.3만 |
|---|
| 2025.10.29 | ₩38,930 | ₩39,030 | ₩38,249 | ₩38,342 | -1.51% | 6.5만 |
|---|
| 2025.10.28 | ₩38,996 | ₩39,210 | ₩38,703 | ₩39,063 | +0.17% | 5.9만 |
|---|
| 2025.10.27 | ₩39,277 | ₩39,379 | ₩38,930 | ₩38,930 | -0.88% | 5.8만 |
|---|
| 2025.10.24 | ₩38,996 | ₩39,377 | ₩38,996 | ₩39,237 | +0.62% | 4.1만 |
|---|
| 2025.10.23 | ₩39,250 | ₩39,343 | ₩38,604 | ₩38,863 | -0.99% | 2.6만 |
|---|
| 2025.10.22 | ₩39,383 | ₩39,517 | ₩38,892 | ₩39,170 | -0.54% | 4만 |
|---|
| 2025.10.21 | ₩39,303 | ₩39,669 | ₩39,030 | ₩39,317 | +0.03% | 10만 |
|---|
| 2025.10.20 | ₩38,703 | ₩39,223 | ₩38,516 | ₩39,223 | +1.34% | 6.1만 |
|---|
| 2025.10.17 | ₩38,383 | ₩38,903 | ₩38,169 | ₩38,663 | +0.73% | 5.4만 |
|---|
| 2025.10.16 | ₩38,703 | ₩38,863 | ₩38,142 | ₩38,529 | -0.45% | 8만 |
|---|
| 2025.10.15 | ₩39,370 | ₩39,637 | ₩38,556 | ₩38,756 | -1.56% | 9.4만 |
|---|
| 2025.10.14 | ₩38,543 | ₩39,464 | ₩38,503 | ₩39,330 | +2.04% | 6.2만 |
|---|
| 2025.10.13 | ₩38,409 | ₩39,016 | ₩38,329 | ₩38,903 | +1.29% | 6.6만 |
|---|
| 2025.10.10 | ₩38,836 | ₩38,890 | ₩38,129 | ₩38,169 | -1.72% | 8.1만 |
|---|