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 | ₩12,920 | ₩13,040 | ₩12,866 | ₩12,906 | -0.10% | 13.2만 |
| 2026.10.08 | ₩12,786 | ₩13,000 | ₩12,753 | ₩12,933 | +1.15% | 9.9만 |
| 2026.10.07 | ₩12,813 | ₩12,960 | ₩12,746 | ₩12,760 | -0.42% | 7.9만 |
| 2026.10.06 | ₩12,773 | ₩12,960 | ₩12,773 | ₩12,893 | +0.94% | 9.6만 |
| 2026.10.05 | ₩13,013 | ₩13,080 | ₩12,693 | ₩12,773 | -1.85% | 20.7만 |
| 2026.10.02 | ₩13,080 | ₩13,313 | ₩12,913 | ₩13,026 | -0.41% | 26.4만 |
| 2026.10.01 | ₩13,107 | ₩13,247 | ₩12,806 | ₩13,000 | -0.81% | 19.8만 |
| 2026.09.30 | ₩13,267 | ₩13,534 | ₩13,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,173 |
| -0.70% |
| 18.3만 |
| 2026.09.29 | ₩13,347 | ₩13,434 | ₩13,293 | ₩13,320 | -0.20% | 9.5만 |
|---|
| 2026.09.28 | ₩13,173 | ₩13,440 | ₩13,113 | ₩13,347 | +1.32% | 24.9만 |
|---|
| 2026.09.25 | ₩13,280 | ₩13,387 | ₩13,100 | ₩13,253 | -0.20% | 26만 |
|---|
| 2026.09.24 | ₩13,654 | ₩13,801 | ₩13,200 | ₩13,253 | -2.93% | 19.6만 |
|---|
| 2026.09.23 | ₩14,081 | ₩14,201 | ₩13,667 | ₩13,667 | -2.94% | 11만 |
|---|
| 2026.09.22 | ₩14,121 | ₩14,208 | ₩13,947 | ₩14,161 | +0.28% | 10.2만 |
|---|
| 2026.09.21 | ₩13,987 | ₩14,101 | ₩13,841 | ₩14,001 | +0.10% | 10.6만 |
|---|
| 2026.09.18 | ₩14,161 | ₩14,161 | ₩13,827 | ₩13,987 | -1.23% | 39.4만 |
|---|
| 2026.09.17 | ₩14,268 | ₩14,348 | ₩14,148 | ₩14,188 | -0.56% | 10.4만 |
|---|
| 2026.09.16 | ₩14,548 | ₩14,615 | ₩14,188 | ₩14,294 | -1.74% | 14만 |
|---|
| 2026.09.15 | ₩14,628 | ₩14,681 | ₩14,441 | ₩14,575 | -0.36% | 18.5만 |
|---|
| 2026.09.14 | ₩14,428 | ₩14,668 | ₩14,348 | ₩14,628 | +1.39% | 12.4만 |
|---|
| 2026.09.11 | ₩14,681 | ₩14,762 | ₩14,428 | ₩14,508 | -1.18% | 17만 |
|---|
| 2026.09.10 | ₩14,828 | ₩14,895 | ₩14,428 | ₩14,601 | -1.53% | 16.1만 |
|---|
| 2026.09.09 | ₩14,762 | ₩15,082 | ₩14,722 | ₩14,868 | +0.72% | 19.6만 |
|---|
| 2026.09.08 | ₩14,615 | ₩15,189 | ₩14,615 | ₩14,895 | +1.92% | 19.5만 |
|---|
| 2026.09.04 | ₩14,788 | ₩14,908 | ₩14,641 | ₩14,681 | -0.72% | 8.5만 |
|---|
| 2026.09.03 | ₩15,015 | ₩15,015 | ₩14,668 | ₩14,855 | -1.07% | 10.8만 |
|---|
| 2026.09.02 | ₩14,922 | ₩15,129 | ₩14,842 | ₩14,855 | -0.45% | 10.7만 |
|---|
| 2026.09.01 | ₩15,122 | ₩15,269 | ₩14,868 | ₩14,922 | -1.32% | 12.5만 |
|---|
| 2026.08.31 | ₩15,309 | ₩15,605 | ₩15,095 | ₩15,242 | -0.44% | 9.5만 |
|---|
| 2026.08.28 | ₩15,456 | ₩15,456 | ₩15,295 | ₩15,362 | -0.60% | 7만 |
|---|
| 2026.08.27 | ₩15,335 | ₩15,522 | ₩15,282 | ₩15,362 | +0.17% | 5.1만 |
|---|
| 2026.08.26 | ₩15,442 | ₩15,642 | ₩15,322 | ₩15,389 | -0.35% | 5.4만 |
|---|
| 2026.08.25 | ₩15,349 | ₩15,576 | ₩15,335 | ₩15,496 | +0.96% | 9.5만 |
|---|
| 2026.08.24 | ₩15,522 | ₩15,692 | ₩15,282 | ₩15,389 | -0.86% | 7.2만 |
|---|
| 2026.08.21 | ₩15,429 | ₩15,536 | ₩15,322 | ₩15,496 | +0.43% | 6.4만 |
|---|
| 2026.08.20 | ₩15,309 | ₩15,536 | ₩15,109 | ₩15,442 | +0.87% | 7.1만 |
|---|
| 2026.08.19 | ₩15,376 | ₩15,469 | ₩15,141 | ₩15,295 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩15,122 | ₩15,536 | ₩15,082 | ₩15,322 | +1.32% | 11.4만 |
|---|
| 2026.08.17 | ₩15,456 | ₩15,602 | ₩15,189 | ₩15,242 | -1.38% | 8.5만 |
|---|
| 2026.08.14 | ₩15,602 | ₩15,642 | ₩15,389 | ₩15,469 | -0.86% | 8.6만 |
|---|
| 2026.08.13 | ₩15,496 | ₩15,669 | ₩15,482 | ₩15,562 | +0.43% | 9만 |
|---|
| 2026.08.12 | ₩15,442 | ₩15,534 | ₩15,295 | ₩15,442 | 0.00% | 13만 |
|---|
| 2026.08.11 | ₩15,389 | ₩15,589 | ₩15,322 | ₩15,349 | -0.26% | 10만 |
|---|
| 2026.08.10 | ₩15,429 | ₩15,536 | ₩15,195 | ₩15,322 | -0.69% | 11.3만 |
|---|
| 2026.08.07 | ₩15,416 | ₩15,749 | ₩15,349 | ₩15,442 | +0.17% | 10.5만 |
|---|
| 2026.08.06 | ₩15,709 | ₩15,909 | ₩15,416 | ₩15,576 | -0.85% | 19.9만 |
|---|
| 2026.08.05 | ₩15,856 | ₩15,949 | ₩15,696 | ₩15,843 | -0.08% | 15만 |
|---|
| 2026.08.04 | ₩15,923 | ₩16,030 | ₩15,682 | ₩15,923 | 0.00% | 13.7만 |
|---|
| 2026.08.03 | ₩15,589 | ₩16,176 | ₩15,589 | ₩16,056 | +3.00% | 12.7만 |
|---|
| 2026.07.31 | ₩15,616 | ₩15,927 | ₩15,429 | ₩15,616 | 0.00% | 8.8만 |
|---|
| 2026.07.30 | ₩15,602 | ₩15,816 | ₩15,442 | ₩15,696 | +0.60% | 9만 |
|---|
| 2026.07.29 | ₩16,003 | ₩16,083 | ₩15,662 | ₩15,763 | -1.50% | 11만 |
|---|
| 2026.07.28 | ₩15,469 | ₩16,163 | ₩15,469 | ₩16,083 | +3.97% | 20.3만 |
|---|
| 2026.07.27 | ₩15,135 | ₩15,476 | ₩14,962 | ₩15,416 | +1.85% | 13.6만 |
|---|
| 2026.07.24 | ₩15,576 | ₩15,636 | ₩14,962 | ₩15,135 | -2.83% | 18.8만 |
|---|
| 2026.07.23 | ₩15,469 | ₩15,669 | ₩15,149 | ₩15,576 | +0.69% | 30만 |
|---|
| 2026.07.22 | ₩15,763 | ₩15,856 | ₩15,402 | ₩15,402 | -2.29% | 16.7만 |
|---|
| 2026.07.21 | ₩15,616 | ₩15,909 | ₩15,442 | ₩15,776 | +1.03% | 16.9만 |
|---|
| 2026.07.20 | ₩15,549 | ₩15,909 | ₩15,549 | ₩15,629 | +0.52% | 14.1만 |
|---|
| 2026.07.17 | ₩15,536 | ₩15,736 | ₩15,042 | ₩15,496 | -0.26% | 11.7만 |
|---|
| 2026.07.16 | ₩15,162 | ₩15,669 | ₩15,149 | ₩15,629 | +3.08% | 9.6만 |
|---|
| 2026.07.15 | ₩15,082 | ₩15,242 | ₩14,988 | ₩15,215 | +0.88% | 11.5만 |
|---|
| 2026.07.14 | ₩14,922 | ₩15,310 | ₩14,922 | ₩15,175 | +1.70% | 7.8만 |
|---|
| 2026.07.13 | ₩14,868 | ₩15,215 | ₩14,868 | ₩14,948 | +0.54% | 12.6만 |
|---|
| 2026.07.10 | ₩14,655 | ₩14,975 | ₩14,655 | ₩14,948 | +2.00% | 11.5만 |
|---|
| 2026.07.09 | ₩14,681 | ₩14,908 | ₩14,675 | ₩14,748 | +0.45% | 11.9만 |
|---|
| 2026.07.08 | ₩14,695 | ₩14,828 | ₩14,608 | ₩14,708 | +0.09% | 13.8만 |
|---|
| 2026.07.07 | ₩14,681 | ₩15,162 | ₩14,628 | ₩14,842 | +1.09% | 35.4만 |
|---|
| 2026.07.06 | ₩14,922 | ₩14,922 | ₩14,628 | ₩14,695 | -1.52% | 17.3만 |
|---|
| 2026.07.02 | ₩15,295 | ₩15,402 | ₩14,895 | ₩14,895 | -2.62% | 18.4만 |
|---|
| 2026.07.01 | ₩14,908 | ₩15,335 | ₩14,775 | ₩15,295 | +2.60% | 11.3만 |
|---|
| 2026.06.30 | ₩14,922 | ₩15,051 | ₩14,788 | ₩14,855 | -0.45% | 14.1만 |
|---|
| 2026.06.29 | ₩15,109 | ₩15,389 | ₩14,948 | ₩14,975 | -0.88% | 12.3만 |
|---|
| 2026.06.26 | ₩14,922 | ₩15,162 | ₩14,855 | ₩15,162 | +1.61% | 36.8만 |
|---|
| 2026.06.25 | ₩15,015 | ₩15,155 | ₩14,788 | ₩14,828 | -1.24% | 25.5만 |
|---|
| 2026.06.24 | ₩15,309 | ₩15,422 | ₩14,882 | ₩15,002 | -2.01% | 40.2만 |
|---|
| 2026.06.23 | ₩15,402 | ₩15,609 | ₩15,222 | ₩15,282 | -0.78% | 17.3만 |
|---|
| 2026.06.22 | ₩15,349 | ₩15,602 | ₩15,309 | ₩15,402 | +0.35% | 18.4만 |
|---|
| 2026.06.18 | ₩15,562 | ₩15,682 | ₩15,422 | ₩15,482 | -0.51% | 20.3만 |
|---|
| 2026.06.17 | ₩15,602 | ₩15,823 | ₩15,436 | ₩15,549 | -0.34% | 14.9만 |
|---|
| 2026.06.16 | ₩15,723 | ₩15,883 | ₩15,576 | ₩15,723 | 0.00% | 14.9만 |
|---|
| 2026.06.15 | ₩15,589 | ₩15,843 | ₩15,549 | ₩15,616 | +0.17% | 9.8만 |
|---|
| 2026.06.12 | ₩15,549 | ₩15,989 | ₩15,549 | ₩15,696 | +0.94% | 6.7만 |
|---|
| 2026.06.11 | ₩15,803 | ₩15,989 | ₩15,376 | ₩15,549 | -1.60% | 20만 |
|---|
| 2026.06.10 | ₩15,896 | ₩16,136 | ₩15,749 | ₩15,749 | -0.92% | 9.6만 |
|---|
| 2026.06.09 | ₩16,030 | ₩16,270 | ₩15,723 | ₩15,856 | -1.08% | 10만 |
|---|
| 2026.06.08 | ₩16,096 | ₩16,176 | ₩15,869 | ₩15,883 | -1.33% | 10.9만 |
|---|
| 2026.06.05 | ₩15,949 | ₩16,190 | ₩15,776 | ₩15,923 | -0.17% | 10.7만 |
|---|
| 2026.06.04 | ₩15,949 | ₩16,152 | ₩15,709 | ₩15,989 | +0.25% | 7.2만 |
|---|
| 2026.06.03 | ₩16,003 | ₩16,063 | ₩15,576 | ₩15,829 | -1.08% | 13.3만 |
|---|
| 2026.06.02 | ₩16,016 | ₩16,283 | ₩16,016 | ₩16,150 | +0.83% | 13.1만 |
|---|
| 2026.06.01 | ₩16,016 | ₩16,150 | ₩15,896 | ₩16,150 | +0.83% | 12만 |
|---|
| 2026.05.29 | ₩16,016 | ₩16,150 | ₩15,923 | ₩16,030 | +0.08% | 5.7만 |
|---|
| 2026.05.28 | ₩16,003 | ₩16,110 | ₩15,883 | ₩16,083 | +0.50% | 7만 |
|---|
| 2026.05.27 | ₩15,976 | ₩16,363 | ₩15,883 | ₩16,003 | +0.17% | 8.4만 |
|---|
| 2026.05.26 | ₩15,803 | ₩16,083 | ₩15,763 | ₩16,043 | +1.52% | 13.4만 |
|---|
| 2026.05.22 | ₩15,736 | ₩15,876 | ₩15,709 | ₩15,829 | +0.59% | 8.1만 |
|---|
| 2026.05.21 | ₩15,175 | ₩16,083 | ₩15,175 | ₩15,776 | +3.96% | 21.2만 |
|---|
| 2026.05.20 | ₩15,162 | ₩15,425 | ₩15,022 | ₩15,175 | +0.09% | 10.2만 |
|---|
| 2026.05.19 | ₩15,242 | ₩15,469 | ₩15,018 | ₩15,162 | -0.53% | 13.4만 |
|---|
| 2026.05.18 | ₩15,255 | ₩15,803 | ₩15,255 | ₩15,322 | +0.44% | 15.8만 |
|---|
| 2026.05.15 | ₩15,229 | ₩15,335 | ₩15,082 | ₩15,309 | +0.53% | 10.4만 |
|---|
| 2026.05.14 | ₩15,749 | ₩16,016 | ₩15,389 | ₩15,389 | -2.29% | 13.5만 |
|---|
| 2026.05.13 | ₩15,823 | ₩15,896 | ₩15,429 | ₩15,843 | +0.13% | 8.4만 |
|---|
| 2026.05.12 | ₩15,969 | ₩15,969 | ₩15,469 | ₩15,723 | -1.55% | 15.8만 |
|---|
| 2026.05.11 | ₩15,989 | ₩16,103 | ₩15,522 | ₩15,896 | -0.58% | 17.1만 |
|---|
| 2026.05.08 | ₩17,337 | ₩17,337 | ₩15,896 | ₩15,949 | -8.01% | 31.7만 |
|---|
| 2026.05.07 | ₩17,404 | ₩17,664 | ₩17,378 | ₩17,498 | +0.54% | 11.3만 |
|---|
| 2026.05.06 | ₩17,778 | ₩17,935 | ₩17,177 | ₩17,271 | -2.85% | 32.6만 |
|---|
| 2026.05.05 | ₩17,765 | ₩18,018 | ₩17,725 | ₩17,751 | -0.08% | 22.5만 |
|---|
| 2026.05.04 | ₩17,484 | ₩17,845 | ₩17,484 | ₩17,845 | +2.06% | 10.9만 |
|---|
| 2026.05.01 | ₩17,017 | ₩17,631 | ₩17,017 | ₩17,498 | +2.82% | 14.9만 |
|---|
| 2026.04.30 | ₩17,257 | ₩17,671 | ₩17,257 | ₩17,431 | +1.01% | 10.9만 |
|---|
| 2026.04.29 | ₩17,538 | ₩17,765 | ₩17,151 | ₩17,257 | -1.60% | 12.3만 |
|---|
| 2026.04.28 | ₩17,604 | ₩17,825 | ₩17,538 | ₩17,644 | +0.23% | 24.1만 |
|---|
| 2026.04.27 | ₩17,431 | ₩17,753 | ₩17,431 | ₩17,631 | +1.15% | 13.3만 |
|---|
| 2026.04.24 | ₩17,204 | ₩17,604 | ₩17,111 | ₩17,551 | +2.02% | 21.6만 |
|---|
| 2026.04.23 | ₩16,737 | ₩17,204 | ₩16,718 | ₩17,111 | +2.23% | 28.1만 |
|---|
| 2026.04.22 | ₩17,097 | ₩17,124 | ₩16,737 | ₩16,777 | -1.87% | 8만 |
|---|
| 2026.04.21 | ₩16,844 | ₩17,137 | ₩16,817 | ₩17,017 | +1.03% | 18.4만 |
|---|
| 2026.04.20 | ₩17,071 | ₩17,149 | ₩16,844 | ₩16,857 | -1.25% | 8.7만 |
|---|
| 2026.04.17 | ₩17,071 | ₩17,177 | ₩16,969 | ₩17,137 | +0.39% | 9.3만 |
|---|
| 2026.04.16 | ₩16,483 | ₩17,037 | ₩16,483 | ₩17,031 | +3.32% | 24.5만 |
|---|
| 2026.04.15 | ₩16,136 | ₩16,510 | ₩16,070 | ₩16,403 | +1.65% | 26.6만 |
|---|
| 2026.04.14 | ₩15,803 | ₩16,336 | ₩15,803 | ₩16,190 | +2.45% | 34.8만 |
|---|
| 2026.04.13 | ₩15,736 | ₩15,949 | ₩15,673 | ₩15,856 | +0.76% | 18.5만 |
|---|
| 2026.04.10 | ₩15,656 | ₩15,789 | ₩15,502 | ₩15,749 | +0.60% | 12.9만 |
|---|
| 2026.04.09 | ₩15,482 | ₩15,723 | ₩15,482 | ₩15,642 | +1.03% | 11.3만 |
|---|
| 2026.04.08 | ₩15,749 | ₩15,749 | ₩15,376 | ₩15,602 | -0.93% | 14.8만 |
|---|
| 2026.04.07 | ₩15,416 | ₩15,642 | ₩15,369 | ₩15,562 | +0.95% | 18.6만 |
|---|
| 2026.04.06 | ₩15,629 | ₩15,749 | ₩15,416 | ₩15,496 | -0.85% | 14.1만 |
|---|
| 2026.04.02 | ₩15,576 | ₩15,883 | ₩15,509 | ₩15,723 | +0.94% | 20.1만 |
|---|
| 2026.04.01 | ₩15,482 | ₩15,629 | ₩15,142 | ₩15,562 | +0.52% | 26만 |
|---|
| 2026.03.31 | ₩15,229 | ₩15,669 | ₩15,162 | ₩15,376 | +0.96% | 23.5만 |
|---|
| 2026.03.30 | ₩15,322 | ₩15,522 | ₩14,995 | ₩15,082 | -1.57% | 26.3만 |
|---|
| 2026.03.27 | ₩20,087 | ₩20,220 | ₩19,466 | ₩19,473 | -3.06% | 44.5만 |
|---|
| 2026.03.26 | ₩19,753 | ₩20,274 | ₩19,646 | ₩19,767 | +0.07% | 25.4만 |
|---|
| 2026.03.25 | ₩19,526 | ₩19,807 | ₩19,420 | ₩19,687 | +0.82% | 20.7만 |
|---|
| 2026.03.24 | ₩19,286 | ₩19,620 | ₩19,086 | ₩19,299 | +0.07% | 17.3만 |
|---|
| 2026.03.23 | ₩19,046 | ₩19,466 | ₩19,033 | ₩19,259 | +1.12% | 23.9만 |
|---|
| 2026.03.20 | ₩19,353 | ₩19,393 | ₩18,419 | ₩18,499 | -4.41% | 52만 |
|---|
| 2026.03.19 | ₩19,139 | ₩19,486 | ₩18,952 | ₩19,219 | +0.42% | 17.9만 |
|---|
| 2026.03.18 | ₩18,352 | ₩18,686 | ₩18,352 | ₩18,432 | +0.44% | 14.5만 |
|---|
| 2026.03.17 | ₩18,645 | ₩18,899 | ₩18,360 | ₩18,552 | -0.50% | 12.3만 |
|---|
| 2026.03.16 | ₩18,405 | ₩18,766 | ₩18,405 | ₩18,499 | +0.51% | 13.5만 |
|---|
| 2026.03.13 | ₩18,552 | ₩18,659 | ₩18,298 | ₩18,312 | -1.29% | 9.8만 |
|---|
| 2026.03.12 | ₩18,539 | ₩18,886 | ₩18,499 | ₩18,552 | +0.07% | 13.2만 |
|---|
| 2026.03.11 | ₩18,779 | ₩18,992 | ₩18,565 | ₩18,752 | -0.14% | 11.1만 |
|---|
| 2026.03.10 | ₩18,752 | ₩19,119 | ₩18,632 | ₩18,886 | +0.71% | 12.8만 |
|---|
| 2026.03.09 | ₩18,846 | ₩19,143 | ₩18,499 | ₩18,912 | +0.35% | 30만 |
|---|
| 2026.03.06 | ₩19,486 | ₩19,513 | ₩18,819 | ₩19,179 | -1.58% | 33.5만 |
|---|
| 2026.03.05 | ₩19,353 | ₩19,480 | ₩19,066 | ₩19,420 | +0.34% | 18.9만 |
|---|
| 2026.03.04 | ₩19,299 | ₩19,620 | ₩18,952 | ₩19,526 | +1.18% | 16.6만 |
|---|
| 2026.03.03 | ₩18,645 | ₩19,259 | ₩18,332 | ₩19,219 | +3.08% | 30.1만 |
|---|
| 2026.03.02 | ₩18,045 | ₩18,766 | ₩17,951 | ₩18,645 | +3.33% | 31.4만 |
|---|
| 2026.02.27 | ₩18,645 | ₩18,792 | ₩18,092 | ₩18,205 | -2.36% | 21.3만 |
|---|
| 2026.02.26 | ₩18,205 | ₩18,766 | ₩18,152 | ₩18,632 | +2.35% | 31.7만 |
|---|
| 2026.02.25 | ₩17,831 | ₩18,292 | ₩17,685 | ₩18,232 | +2.25% | 24.3만 |
|---|
| 2026.02.24 | ₩17,858 | ₩18,130 | ₩17,751 | ₩17,871 | +0.07% | 27.8만 |
|---|
| 2026.02.23 | ₩18,285 | ₩18,325 | ₩17,544 | ₩17,778 | -2.77% | 40.7만 |
|---|
| 2026.02.20 | ₩17,471 | ₩18,412 | ₩17,464 | ₩18,218 | +4.28% | 43.6만 |
|---|
| 2026.02.19 | ₩17,404 | ₩17,644 | ₩17,284 | ₩17,511 | +0.61% | 71.2만 |
|---|
| 2026.02.18 | ₩17,431 | ₩18,405 | ₩17,024 | ₩17,444 | +0.08% | 143만 |
|---|
| 2026.02.17 | ₩26,694 | ₩26,840 | ₩26,066 | ₩26,694 | 0.00% | 32.4만 |
|---|
| 2026.02.13 | ₩26,200 | ₩26,587 | ₩26,026 | ₩26,427 | +0.87% | 24.9만 |
|---|
| 2026.02.12 | ₩26,226 | ₩26,226 | ₩25,572 | ₩25,960 | -1.02% | 18.1만 |
|---|
| 2026.02.11 | ₩26,560 | ₩26,560 | ₩25,919 | ₩26,000 | -2.11% | 14.8만 |
|---|
| 2026.02.10 | ₩26,347 | ₩26,694 | ₩26,333 | ₩26,427 | +0.30% | 20.2만 |
|---|
| 2026.02.09 | ₩26,080 | ₩26,460 | ₩25,799 | ₩26,387 | +1.18% | 19.7만 |
|---|
| 2026.02.06 | ₩25,839 | ₩26,173 | ₩25,707 | ₩26,080 | +0.93% | 24.4만 |
|---|
| 2026.02.05 | ₩25,572 | ₩25,759 | ₩25,479 | ₩25,759 | +0.73% | 21.3만 |
|---|
| 2026.02.04 | ₩25,733 | ₩25,786 | ₩25,306 | ₩25,586 | -0.57% | 20.5만 |
|---|
| 2026.02.03 | ₩25,893 | ₩26,133 | ₩25,199 | ₩25,559 | -1.29% | 20.1만 |
|---|
| 2026.02.02 | ₩25,933 | ₩26,040 | ₩25,773 | ₩25,933 | 0.00% | 19.9만 |
|---|
| 2026.01.30 | ₩26,133 | ₩26,133 | ₩25,566 | ₩26,040 | -0.36% | 28.4만 |
|---|
| 2026.01.29 | ₩26,040 | ₩26,120 | ₩25,492 | ₩25,986 | -0.21% | 28.8만 |
|---|
| 2026.01.28 | ₩25,706 | ₩25,879 | ₩25,265 | ₩25,759 | +0.21% | 63.6만 |
|---|
| 2026.01.27 | ₩24,852 | ₩25,613 | ₩24,625 | ₩25,346 | +1.99% | 50.5만 |
|---|
| 2026.01.26 | ₩25,159 | ₩25,263 | ₩24,645 | ₩24,825 | -1.33% | 52.1만 |
|---|
| 2026.01.23 | ₩25,372 | ₩26,013 | ₩24,932 | ₩25,145 | -0.89% | 35.1만 |
|---|
| 2026.01.22 | ₩25,426 | ₩25,773 | ₩25,286 | ₩25,452 | +0.10% | 48.9만 |
|---|
| 2026.01.21 | ₩26,694 | ₩27,121 | ₩24,999 | ₩25,212 | -5.55% | 95.4만 |
|---|
| 2026.01.20 | ₩26,160 | ₩26,774 | ₩25,739 | ₩26,453 | +1.12% | 62만 |
|---|
| 2026.01.16 | ₩25,893 | ₩26,333 | ₩25,893 | ₩26,293 | +1.55% | 31.3만 |
|---|
| 2026.01.15 | ₩26,240 | ₩26,473 | ₩26,000 | ₩26,026 | -0.81% | 15.5만 |
|---|
| 2026.01.14 | ₩26,533 | ₩26,576 | ₩26,245 | ₩26,333 | -0.75% | 19.2만 |
|---|
| 2026.01.13 | ₩26,827 | ₩26,961 | ₩26,449 | ₩26,654 | -0.65% | 11.5만 |
|---|
| 2026.01.12 | ₩26,573 | ₩26,920 | ₩26,293 | ₩26,854 | +1.05% | 13.6만 |
|---|
| 2026.01.09 | ₩27,027 | ₩27,161 | ₩26,520 | ₩26,694 | -1.23% | 17.8만 |
|---|
| 2026.01.08 | ₩27,548 | ₩27,748 | ₩26,910 | ₩27,081 | -1.70% | 23.3만 |
|---|
| 2026.01.07 | ₩27,761 | ₩28,002 | ₩27,508 | ₩27,628 | -0.48% | 14.6만 |
|---|
| 2026.01.06 | ₩27,214 | ₩28,015 | ₩27,214 | ₩27,868 | +2.40% | 13.1만 |
|---|
| 2026.01.05 | ₩27,721 | ₩27,735 | ₩26,654 | ₩27,361 | -1.30% | 23.7만 |
|---|
| 2026.01.02 | ₩27,761 | ₩28,382 | ₩27,494 | ₩27,801 | +0.14% | 28만 |
|---|
| 2025.12.31 | ₩34,448 | ₩34,955 | ₩34,301 | ₩34,421 | -0.08% | 17.1만 |
|---|
| 2025.12.30 | ₩34,421 | ₩34,861 | ₩33,968 | ₩34,141 | -0.81% | 16.7만 |
|---|
| 2025.12.29 | ₩34,635 | ₩34,715 | ₩34,034 | ₩34,301 | -0.96% | 19.7만 |
|---|
| 2025.12.26 | ₩34,235 | ₩34,622 | ₩33,661 | ₩34,515 | +0.82% | 17.2만 |
|---|
| 2025.12.24 | ₩34,301 | ₩34,368 | ₩33,661 | ₩34,141 | -0.47% | 13.9만 |
|---|
| 2025.12.23 | ₩34,355 | ₩34,702 | ₩33,934 | ₩34,141 | -0.62% | 20.3만 |
|---|
| 2025.12.22 | ₩35,529 | ₩36,263 | ₩34,114 | ₩34,315 | -3.42% | 33.9만 |
|---|
| 2025.12.19 | ₩35,262 | ₩35,676 | ₩35,071 | ₩35,182 | -0.23% | 22.5만 |
|---|
| 2025.12.18 | ₩34,848 | ₩35,502 | ₩34,835 | ₩35,236 | +1.11% | 15.1만 |
|---|
| 2025.12.17 | ₩34,582 | ₩35,022 | ₩34,570 | ₩34,742 | +0.46% | 10.7만 |
|---|
| 2025.12.16 | ₩34,688 | ₩34,869 | ₩34,421 | ₩34,662 | -0.08% | 11.9만 |
|---|
| 2025.12.15 | ₩35,236 | ₩35,596 | ₩34,435 | ₩34,662 | -1.63% | 15.1만 |
|---|
| 2025.12.12 | ₩35,035 | ₩35,276 | ₩34,782 | ₩35,049 | +0.04% | 11.4만 |
|---|
| 2025.12.11 | ₩34,421 | ₩34,942 | ₩34,299 | ₩34,902 | +1.40% | 12.9만 |
|---|
| 2025.12.10 | ₩33,834 | ₩34,528 | ₩33,674 | ₩34,421 | +1.74% | 16.9만 |
|---|
| 2025.12.09 | ₩33,434 | ₩34,251 | ₩33,434 | ₩33,874 | +1.32% | 13.5만 |
|---|
| 2025.12.08 | ₩33,567 | ₩33,687 | ₩33,193 | ₩33,420 | -0.44% | 18만 |
|---|
| 2025.12.05 | ₩33,500 | ₩33,667 | ₩33,113 | ₩33,554 | +0.16% | 19.4만 |
|---|
| 2025.12.04 | ₩33,754 | ₩34,237 | ₩33,153 | ₩33,541 | -0.63% | 81만 |
|---|
| 2025.12.03 | ₩38,746 | ₩39,400 | ₩38,612 | ₩39,400 | +1.69% | 185.8만 |
|---|
| 2025.12.02 | ₩39,373 | ₩39,440 | ₩38,519 | ₩38,572 | -2.03% | 23.2만 |
|---|
| 2025.12.01 | ₩39,507 | ₩39,660 | ₩39,166 | ₩39,293 | -0.54% | 24.6만 |
|---|
| 2025.11.28 | ₩39,947 | ₩39,947 | ₩39,266 | ₩39,360 | -1.47% | 11.7만 |
|---|
| 2025.11.26 | ₩39,760 | ₩39,894 | ₩39,513 | ₩39,693 | -0.17% | 17.7만 |
|---|
| 2025.11.25 | ₩39,306 | ₩40,040 | ₩39,160 | ₩39,720 | +1.05% | 33.1만 |
|---|
| 2025.11.24 | ₩38,786 | ₩38,826 | ₩38,506 | ₩38,706 | -0.21% | 6.9만 |
|---|
| 2025.11.21 | ₩38,546 | ₩39,039 | ₩38,372 | ₩38,639 | +0.24% | 7.1만 |
|---|
| 2025.11.20 | ₩39,293 | ₩39,507 | ₩38,572 | ₩38,586 | -1.80% | 6만 |
|---|
| 2025.11.19 | ₩39,507 | ₩39,507 | ₩38,973 | ₩38,986 | -1.32% | 5.1만 |
|---|
| 2025.11.18 | ₩39,226 | ₩39,613 | ₩39,133 | ₩39,400 | +0.44% | 5.1만 |
|---|
| 2025.11.17 | ₩39,507 | ₩39,773 | ₩39,240 | ₩39,306 | -0.51% | 6.2만 |
|---|
| 2025.11.14 | ₩39,520 | ₩39,707 | ₩39,026 | ₩39,507 | -0.03% | 5.2만 |
|---|
| 2025.11.13 | ₩39,880 | ₩40,167 | ₩39,321 | ₩39,600 | -0.70% | 5.8만 |
|---|
| 2025.11.12 | ₩39,894 | ₩40,387 | ₩39,820 | ₩39,880 | -0.03% | 6.7만 |
|---|
| 2025.11.11 | ₩40,080 | ₩40,231 | ₩39,784 | ₩39,960 | -0.30% | 5.8만 |
|---|
| 2025.11.10 | ₩39,493 | ₩40,241 | ₩39,240 | ₩40,080 | +1.49% | 9.6만 |
|---|
| 2025.11.07 | ₩39,173 | ₩39,647 | ₩39,173 | ₩39,466 | +0.75% | 7.1만 |
|---|
| 2025.11.06 | ₩39,066 | ₩39,587 | ₩39,066 | ₩39,173 | +0.27% | 4.5만 |
|---|
| 2025.11.05 | ₩39,066 | ₩39,373 | ₩39,066 | ₩39,346 | +0.72% | 5.4만 |
|---|
| 2025.11.04 | ₩38,839 | ₩39,173 | ₩38,719 | ₩39,066 | +0.58% | 6.2만 |
|---|
| 2025.11.03 | ₩38,986 | ₩39,440 | ₩38,866 | ₩38,986 | 0.00% | 6.7만 |
|---|
| 2025.10.31 | ₩38,772 | ₩39,266 | ₩38,772 | ₩39,173 | +1.03% | 4.4만 |
|---|
| 2025.10.30 | ₩38,252 | ₩38,839 | ₩38,252 | ₩38,772 | +1.36% | 4.3만 |
|---|
| 2025.10.29 | ₩38,933 | ₩39,033 | ₩38,252 | ₩38,345 | -1.51% | 6.5만 |
|---|
| 2025.10.28 | ₩38,999 | ₩39,213 | ₩38,706 | ₩39,066 | +0.17% | 5.9만 |
|---|
| 2025.10.27 | ₩39,280 | ₩39,382 | ₩38,933 | ₩38,933 | -0.88% | 5.8만 |
|---|
| 2025.10.24 | ₩38,999 | ₩39,380 | ₩38,999 | ₩39,240 | +0.62% | 4.1만 |
|---|
| 2025.10.23 | ₩39,253 | ₩39,346 | ₩38,607 | ₩38,866 | -0.99% | 2.6만 |
|---|
| 2025.10.22 | ₩39,386 | ₩39,520 | ₩38,895 | ₩39,173 | -0.54% | 4만 |
|---|
| 2025.10.21 | ₩39,306 | ₩39,672 | ₩39,033 | ₩39,320 | +0.03% | 10만 |
|---|
| 2025.10.20 | ₩38,706 | ₩39,226 | ₩38,519 | ₩39,226 | +1.34% | 6.1만 |
|---|
| 2025.10.17 | ₩38,385 | ₩38,906 | ₩38,172 | ₩38,666 | +0.73% | 5.4만 |
|---|
| 2025.10.16 | ₩38,706 | ₩38,866 | ₩38,145 | ₩38,532 | -0.45% | 8만 |
|---|
| 2025.10.15 | ₩39,373 | ₩39,640 | ₩38,559 | ₩38,759 | -1.56% | 9.4만 |
|---|
| 2025.10.14 | ₩38,546 | ₩39,466 | ₩38,506 | ₩39,333 | +2.04% | 6.2만 |
|---|
| 2025.10.13 | ₩38,412 | ₩39,019 | ₩38,332 | ₩38,906 | +1.29% | 6.6만 |
|---|
| 2025.10.10 | ₩38,839 | ₩38,893 | ₩38,132 | ₩38,172 | -1.72% | 8.1만 |
|---|