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 | ₩12,945 | ₩13,065 | ₩12,891 | ₩12,931 | -0.10% | 13.2만 |
| 2026.10.08 | ₩12,811 | ₩13,025 | ₩12,778 | ₩12,958 | +1.15% | 9.9만 |
| 2026.10.07 | ₩12,838 | ₩12,985 | ₩12,771 | ₩12,784 | -0.42% | 7.9만 |
| 2026.10.06 | ₩12,798 | ₩12,985 | ₩12,798 | ₩12,918 | +0.94% | 9.6만 |
| 2026.10.05 | ₩13,038 | ₩13,105 | ₩12,718 | ₩12,798 | -1.85% | 20.7만 |
| 2026.10.02 | ₩13,105 | ₩13,339 | ₩12,938 | ₩13,052 | -0.41% | 26.4만 |
| 2026.10.01 | ₩13,132 | ₩13,273 | ₩12,831 | ₩13,025 | -0.81% | 19.8만 |
| 2026.09.30 | ₩13,293 | ₩13,560 | ₩13,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,199 |
| -0.70% |
| 18.3만 |
| 2026.09.29 | ₩13,373 | ₩13,460 | ₩13,319 | ₩13,346 | -0.20% | 9.5만 |
|---|
| 2026.09.28 | ₩13,199 | ₩13,466 | ₩13,139 | ₩13,373 | +1.32% | 24.9만 |
|---|
| 2026.09.25 | ₩13,306 | ₩13,413 | ₩13,125 | ₩13,279 | -0.20% | 26만 |
|---|
| 2026.09.24 | ₩13,680 | ₩13,827 | ₩13,226 | ₩13,279 | -2.93% | 19.6만 |
|---|
| 2026.09.23 | ₩14,108 | ₩14,229 | ₩13,694 | ₩13,694 | -2.94% | 11만 |
|---|
| 2026.09.22 | ₩14,148 | ₩14,235 | ₩13,975 | ₩14,189 | +0.28% | 10.2만 |
|---|
| 2026.09.21 | ₩14,015 | ₩14,128 | ₩13,868 | ₩14,028 | +0.10% | 10.6만 |
|---|
| 2026.09.18 | ₩14,189 | ₩14,189 | ₩13,854 | ₩14,015 | -1.23% | 39.4만 |
|---|
| 2026.09.17 | ₩14,296 | ₩14,376 | ₩14,175 | ₩14,215 | -0.56% | 10.4만 |
|---|
| 2026.09.16 | ₩14,576 | ₩14,643 | ₩14,215 | ₩14,322 | -1.74% | 14만 |
|---|
| 2026.09.15 | ₩14,657 | ₩14,710 | ₩14,469 | ₩14,603 | -0.36% | 18.5만 |
|---|
| 2026.09.14 | ₩14,456 | ₩14,697 | ₩14,376 | ₩14,657 | +1.39% | 12.4만 |
|---|
| 2026.09.11 | ₩14,710 | ₩14,790 | ₩14,456 | ₩14,536 | -1.18% | 17만 |
|---|
| 2026.09.10 | ₩14,857 | ₩14,924 | ₩14,456 | ₩14,630 | -1.53% | 16.1만 |
|---|
| 2026.09.09 | ₩14,790 | ₩15,111 | ₩14,750 | ₩14,897 | +0.72% | 19.6만 |
|---|
| 2026.09.08 | ₩14,643 | ₩15,218 | ₩14,643 | ₩14,924 | +1.92% | 19.5만 |
|---|
| 2026.09.04 | ₩14,817 | ₩14,937 | ₩14,670 | ₩14,710 | -0.72% | 8.5만 |
|---|
| 2026.09.03 | ₩15,044 | ₩15,044 | ₩14,697 | ₩14,884 | -1.07% | 10.8만 |
|---|
| 2026.09.02 | ₩14,951 | ₩15,158 | ₩14,871 | ₩14,884 | -0.45% | 10.7만 |
|---|
| 2026.09.01 | ₩15,151 | ₩15,298 | ₩14,897 | ₩14,951 | -1.32% | 12.5만 |
|---|
| 2026.08.31 | ₩15,339 | ₩15,635 | ₩15,125 | ₩15,272 | -0.44% | 9.5만 |
|---|
| 2026.08.28 | ₩15,486 | ₩15,486 | ₩15,325 | ₩15,392 | -0.60% | 7만 |
|---|
| 2026.08.27 | ₩15,365 | ₩15,553 | ₩15,312 | ₩15,392 | +0.17% | 5.1만 |
|---|
| 2026.08.26 | ₩15,472 | ₩15,673 | ₩15,352 | ₩15,419 | -0.35% | 5.4만 |
|---|
| 2026.08.25 | ₩15,379 | ₩15,606 | ₩15,365 | ₩15,526 | +0.96% | 9.5만 |
|---|
| 2026.08.24 | ₩15,553 | ₩15,722 | ₩15,312 | ₩15,419 | -0.86% | 7.2만 |
|---|
| 2026.08.21 | ₩15,459 | ₩15,566 | ₩15,352 | ₩15,526 | +0.43% | 6.4만 |
|---|
| 2026.08.20 | ₩15,339 | ₩15,566 | ₩15,138 | ₩15,472 | +0.87% | 7.1만 |
|---|
| 2026.08.19 | ₩15,405 | ₩15,499 | ₩15,170 | ₩15,325 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩15,151 | ₩15,566 | ₩15,111 | ₩15,352 | +1.32% | 11.4만 |
|---|
| 2026.08.17 | ₩15,486 | ₩15,633 | ₩15,218 | ₩15,272 | -1.38% | 8.5만 |
|---|
| 2026.08.14 | ₩15,633 | ₩15,673 | ₩15,419 | ₩15,499 | -0.86% | 8.6만 |
|---|
| 2026.08.13 | ₩15,526 | ₩15,700 | ₩15,512 | ₩15,593 | +0.43% | 9만 |
|---|
| 2026.08.12 | ₩15,472 | ₩15,565 | ₩15,325 | ₩15,472 | 0.00% | 13만 |
|---|
| 2026.08.11 | ₩15,419 | ₩15,619 | ₩15,352 | ₩15,379 | -0.26% | 10만 |
|---|
| 2026.08.10 | ₩15,459 | ₩15,566 | ₩15,225 | ₩15,352 | -0.69% | 11.3만 |
|---|
| 2026.08.07 | ₩15,446 | ₩15,780 | ₩15,379 | ₩15,472 | +0.17% | 10.5만 |
|---|
| 2026.08.06 | ₩15,740 | ₩15,940 | ₩15,446 | ₩15,606 | -0.85% | 19.9만 |
|---|
| 2026.08.05 | ₩15,887 | ₩15,980 | ₩15,726 | ₩15,874 | -0.08% | 15만 |
|---|
| 2026.08.04 | ₩15,954 | ₩16,061 | ₩15,713 | ₩15,954 | 0.00% | 13.7만 |
|---|
| 2026.08.03 | ₩15,619 | ₩16,208 | ₩15,619 | ₩16,087 | +3.00% | 12.7만 |
|---|
| 2026.07.31 | ₩15,646 | ₩15,958 | ₩15,459 | ₩15,646 | 0.00% | 8.8만 |
|---|
| 2026.07.30 | ₩15,633 | ₩15,847 | ₩15,472 | ₩15,726 | +0.60% | 9만 |
|---|
| 2026.07.29 | ₩16,034 | ₩16,114 | ₩15,693 | ₩15,793 | -1.50% | 11만 |
|---|
| 2026.07.28 | ₩15,499 | ₩16,194 | ₩15,499 | ₩16,114 | +3.97% | 20.3만 |
|---|
| 2026.07.27 | ₩15,165 | ₩15,506 | ₩14,991 | ₩15,446 | +1.85% | 13.6만 |
|---|
| 2026.07.24 | ₩15,606 | ₩15,666 | ₩14,991 | ₩15,165 | -2.83% | 18.8만 |
|---|
| 2026.07.23 | ₩15,499 | ₩15,700 | ₩15,178 | ₩15,606 | +0.69% | 30만 |
|---|
| 2026.07.22 | ₩15,793 | ₩15,887 | ₩15,432 | ₩15,432 | -2.29% | 16.7만 |
|---|
| 2026.07.21 | ₩15,646 | ₩15,940 | ₩15,472 | ₩15,807 | +1.03% | 16.9만 |
|---|
| 2026.07.20 | ₩15,579 | ₩15,940 | ₩15,579 | ₩15,660 | +0.52% | 14.1만 |
|---|
| 2026.07.17 | ₩15,566 | ₩15,767 | ₩15,071 | ₩15,526 | -0.26% | 11.7만 |
|---|
| 2026.07.16 | ₩15,192 | ₩15,700 | ₩15,178 | ₩15,660 | +3.08% | 9.6만 |
|---|
| 2026.07.15 | ₩15,111 | ₩15,272 | ₩15,018 | ₩15,245 | +0.88% | 11.5만 |
|---|
| 2026.07.14 | ₩14,951 | ₩15,340 | ₩14,951 | ₩15,205 | +1.70% | 7.8만 |
|---|
| 2026.07.13 | ₩14,897 | ₩15,245 | ₩14,897 | ₩14,978 | +0.54% | 12.6만 |
|---|
| 2026.07.10 | ₩14,683 | ₩15,004 | ₩14,683 | ₩14,978 | +2.00% | 11.5만 |
|---|
| 2026.07.09 | ₩14,710 | ₩14,937 | ₩14,703 | ₩14,777 | +0.45% | 11.9만 |
|---|
| 2026.07.08 | ₩14,723 | ₩14,857 | ₩14,637 | ₩14,737 | +0.09% | 13.8만 |
|---|
| 2026.07.07 | ₩14,710 | ₩15,192 | ₩14,657 | ₩14,871 | +1.09% | 35.4만 |
|---|
| 2026.07.06 | ₩14,951 | ₩14,951 | ₩14,657 | ₩14,723 | -1.52% | 17.3만 |
|---|
| 2026.07.02 | ₩15,325 | ₩15,432 | ₩14,924 | ₩14,924 | -2.62% | 18.4만 |
|---|
| 2026.07.01 | ₩14,937 | ₩15,365 | ₩14,804 | ₩15,325 | +2.60% | 11.3만 |
|---|
| 2026.06.30 | ₩14,951 | ₩15,081 | ₩14,817 | ₩14,884 | -0.45% | 14.1만 |
|---|
| 2026.06.29 | ₩15,138 | ₩15,419 | ₩14,978 | ₩15,004 | -0.88% | 12.3만 |
|---|
| 2026.06.26 | ₩14,951 | ₩15,192 | ₩14,884 | ₩15,192 | +1.61% | 36.8만 |
|---|
| 2026.06.25 | ₩15,044 | ₩15,185 | ₩14,817 | ₩14,857 | -1.24% | 25.5만 |
|---|
| 2026.06.24 | ₩15,339 | ₩15,452 | ₩14,911 | ₩15,031 | -2.01% | 40.2만 |
|---|
| 2026.06.23 | ₩15,432 | ₩15,639 | ₩15,252 | ₩15,312 | -0.78% | 17.3만 |
|---|
| 2026.06.22 | ₩15,379 | ₩15,633 | ₩15,339 | ₩15,432 | +0.35% | 18.4만 |
|---|
| 2026.06.18 | ₩15,593 | ₩15,713 | ₩15,452 | ₩15,512 | -0.51% | 20.3만 |
|---|
| 2026.06.17 | ₩15,633 | ₩15,853 | ₩15,466 | ₩15,579 | -0.34% | 14.9만 |
|---|
| 2026.06.16 | ₩15,753 | ₩15,914 | ₩15,606 | ₩15,753 | 0.00% | 14.9만 |
|---|
| 2026.06.15 | ₩15,619 | ₩15,874 | ₩15,579 | ₩15,646 | +0.17% | 9.8만 |
|---|
| 2026.06.12 | ₩15,579 | ₩16,021 | ₩15,579 | ₩15,726 | +0.94% | 6.7만 |
|---|
| 2026.06.11 | ₩15,833 | ₩16,021 | ₩15,405 | ₩15,579 | -1.60% | 20만 |
|---|
| 2026.06.10 | ₩15,927 | ₩16,168 | ₩15,780 | ₩15,780 | -0.92% | 9.6만 |
|---|
| 2026.06.09 | ₩16,061 | ₩16,301 | ₩15,753 | ₩15,887 | -1.08% | 10만 |
|---|
| 2026.06.08 | ₩16,128 | ₩16,208 | ₩15,900 | ₩15,914 | -1.33% | 10.9만 |
|---|
| 2026.06.05 | ₩15,980 | ₩16,221 | ₩15,807 | ₩15,954 | -0.17% | 10.7만 |
|---|
| 2026.06.04 | ₩15,980 | ₩16,184 | ₩15,740 | ₩16,021 | +0.25% | 7.2만 |
|---|
| 2026.06.03 | ₩16,034 | ₩16,094 | ₩15,606 | ₩15,860 | -1.08% | 13.3만 |
|---|
| 2026.06.02 | ₩16,047 | ₩16,315 | ₩16,047 | ₩16,181 | +0.83% | 13.1만 |
|---|
| 2026.06.01 | ₩16,047 | ₩16,181 | ₩15,927 | ₩16,181 | +0.83% | 12만 |
|---|
| 2026.05.29 | ₩16,047 | ₩16,181 | ₩15,954 | ₩16,061 | +0.08% | 5.7만 |
|---|
| 2026.05.28 | ₩16,034 | ₩16,141 | ₩15,914 | ₩16,114 | +0.50% | 7만 |
|---|
| 2026.05.27 | ₩16,007 | ₩16,395 | ₩15,914 | ₩16,034 | +0.17% | 8.4만 |
|---|
| 2026.05.26 | ₩15,833 | ₩16,114 | ₩15,793 | ₩16,074 | +1.52% | 13.4만 |
|---|
| 2026.05.22 | ₩15,767 | ₩15,907 | ₩15,740 | ₩15,860 | +0.59% | 8.1만 |
|---|
| 2026.05.21 | ₩15,205 | ₩16,114 | ₩15,205 | ₩15,807 | +3.96% | 21.2만 |
|---|
| 2026.05.20 | ₩15,192 | ₩15,455 | ₩15,051 | ₩15,205 | +0.09% | 10.2만 |
|---|
| 2026.05.19 | ₩15,272 | ₩15,499 | ₩15,047 | ₩15,192 | -0.53% | 13.4만 |
|---|
| 2026.05.18 | ₩15,285 | ₩15,833 | ₩15,285 | ₩15,352 | +0.44% | 15.8만 |
|---|
| 2026.05.15 | ₩15,258 | ₩15,365 | ₩15,111 | ₩15,339 | +0.53% | 10.4만 |
|---|
| 2026.05.14 | ₩15,780 | ₩16,047 | ₩15,419 | ₩15,419 | -2.29% | 13.5만 |
|---|
| 2026.05.13 | ₩15,853 | ₩15,927 | ₩15,459 | ₩15,874 | +0.13% | 8.4만 |
|---|
| 2026.05.12 | ₩16,001 | ₩16,001 | ₩15,499 | ₩15,753 | -1.55% | 15.8만 |
|---|
| 2026.05.11 | ₩16,021 | ₩16,134 | ₩15,553 | ₩15,927 | -0.58% | 17.1만 |
|---|
| 2026.05.08 | ₩17,371 | ₩17,371 | ₩15,927 | ₩15,980 | -8.01% | 31.7만 |
|---|
| 2026.05.07 | ₩17,438 | ₩17,699 | ₩17,411 | ₩17,532 | +0.54% | 11.3만 |
|---|
| 2026.05.06 | ₩17,813 | ₩17,970 | ₩17,211 | ₩17,304 | -2.85% | 32.6만 |
|---|
| 2026.05.05 | ₩17,799 | ₩18,053 | ₩17,759 | ₩17,786 | -0.08% | 22.5만 |
|---|
| 2026.05.04 | ₩17,518 | ₩17,879 | ₩17,518 | ₩17,879 | +2.06% | 10.9만 |
|---|
| 2026.05.01 | ₩17,050 | ₩17,665 | ₩17,050 | ₩17,532 | +2.82% | 14.9만 |
|---|
| 2026.04.30 | ₩17,291 | ₩17,706 | ₩17,291 | ₩17,465 | +1.01% | 10.9만 |
|---|
| 2026.04.29 | ₩17,572 | ₩17,799 | ₩17,184 | ₩17,291 | -1.60% | 12.3만 |
|---|
| 2026.04.28 | ₩17,639 | ₩17,859 | ₩17,572 | ₩17,679 | +0.23% | 24.1만 |
|---|
| 2026.04.27 | ₩17,465 | ₩17,787 | ₩17,465 | ₩17,665 | +1.15% | 13.3만 |
|---|
| 2026.04.24 | ₩17,238 | ₩17,639 | ₩17,144 | ₩17,585 | +2.02% | 21.6만 |
|---|
| 2026.04.23 | ₩16,769 | ₩17,238 | ₩16,751 | ₩17,144 | +2.23% | 28.1만 |
|---|
| 2026.04.22 | ₩17,131 | ₩17,157 | ₩16,769 | ₩16,810 | -1.87% | 8만 |
|---|
| 2026.04.21 | ₩16,876 | ₩17,171 | ₩16,850 | ₩17,050 | +1.03% | 18.4만 |
|---|
| 2026.04.20 | ₩17,104 | ₩17,183 | ₩16,876 | ₩16,890 | -1.25% | 8.7만 |
|---|
| 2026.04.17 | ₩17,104 | ₩17,211 | ₩17,002 | ₩17,171 | +0.39% | 9.3만 |
|---|
| 2026.04.16 | ₩16,515 | ₩17,070 | ₩16,515 | ₩17,064 | +3.32% | 24.5만 |
|---|
| 2026.04.15 | ₩16,168 | ₩16,542 | ₩16,101 | ₩16,435 | +1.65% | 26.6만 |
|---|
| 2026.04.14 | ₩15,833 | ₩16,368 | ₩15,833 | ₩16,221 | +2.45% | 34.8만 |
|---|
| 2026.04.13 | ₩15,767 | ₩15,980 | ₩15,704 | ₩15,887 | +0.76% | 18.5만 |
|---|
| 2026.04.10 | ₩15,686 | ₩15,820 | ₩15,533 | ₩15,780 | +0.60% | 12.9만 |
|---|
| 2026.04.09 | ₩15,512 | ₩15,753 | ₩15,512 | ₩15,673 | +1.03% | 11.3만 |
|---|
| 2026.04.08 | ₩15,780 | ₩15,780 | ₩15,405 | ₩15,633 | -0.93% | 14.8만 |
|---|
| 2026.04.07 | ₩15,446 | ₩15,673 | ₩15,399 | ₩15,593 | +0.95% | 18.6만 |
|---|
| 2026.04.06 | ₩15,660 | ₩15,780 | ₩15,446 | ₩15,526 | -0.85% | 14.1만 |
|---|
| 2026.04.02 | ₩15,606 | ₩15,914 | ₩15,539 | ₩15,753 | +0.94% | 20.1만 |
|---|
| 2026.04.01 | ₩15,512 | ₩15,660 | ₩15,171 | ₩15,593 | +0.52% | 26만 |
|---|
| 2026.03.31 | ₩15,258 | ₩15,700 | ₩15,192 | ₩15,405 | +0.96% | 23.5만 |
|---|
| 2026.03.30 | ₩15,352 | ₩15,553 | ₩15,024 | ₩15,111 | -1.57% | 26.3만 |
|---|
| 2026.03.27 | ₩20,126 | ₩20,260 | ₩19,504 | ₩19,511 | -3.06% | 44.5만 |
|---|
| 2026.03.26 | ₩19,792 | ₩20,313 | ₩19,685 | ₩19,805 | +0.07% | 25.4만 |
|---|
| 2026.03.25 | ₩19,564 | ₩19,845 | ₩19,457 | ₩19,725 | +0.82% | 20.7만 |
|---|
| 2026.03.24 | ₩19,324 | ₩19,658 | ₩19,123 | ₩19,337 | +0.07% | 17.3만 |
|---|
| 2026.03.23 | ₩19,083 | ₩19,504 | ₩19,070 | ₩19,297 | +1.12% | 23.9만 |
|---|
| 2026.03.20 | ₩19,391 | ₩19,431 | ₩18,454 | ₩18,535 | -4.41% | 52만 |
|---|
| 2026.03.19 | ₩19,177 | ₩19,524 | ₩18,989 | ₩19,257 | +0.42% | 17.9만 |
|---|
| 2026.03.18 | ₩18,388 | ₩18,722 | ₩18,388 | ₩18,468 | +0.44% | 14.5만 |
|---|
| 2026.03.17 | ₩18,682 | ₩18,936 | ₩18,396 | ₩18,588 | -0.50% | 12.3만 |
|---|
| 2026.03.16 | ₩18,441 | ₩18,802 | ₩18,441 | ₩18,535 | +0.51% | 13.5만 |
|---|
| 2026.03.13 | ₩18,588 | ₩18,695 | ₩18,334 | ₩18,347 | -1.29% | 9.8만 |
|---|
| 2026.03.12 | ₩18,575 | ₩18,923 | ₩18,535 | ₩18,588 | +0.07% | 13.2만 |
|---|
| 2026.03.11 | ₩18,816 | ₩19,029 | ₩18,602 | ₩18,789 | -0.14% | 11.1만 |
|---|
| 2026.03.10 | ₩18,789 | ₩19,157 | ₩18,668 | ₩18,923 | +0.71% | 12.8만 |
|---|
| 2026.03.09 | ₩18,882 | ₩19,181 | ₩18,535 | ₩18,949 | +0.35% | 30만 |
|---|
| 2026.03.06 | ₩19,524 | ₩19,551 | ₩18,856 | ₩19,217 | -1.58% | 33.5만 |
|---|
| 2026.03.05 | ₩19,391 | ₩19,518 | ₩19,103 | ₩19,457 | +0.34% | 18.9만 |
|---|
| 2026.03.04 | ₩19,337 | ₩19,658 | ₩18,989 | ₩19,564 | +1.18% | 16.6만 |
|---|
| 2026.03.03 | ₩18,682 | ₩19,297 | ₩18,368 | ₩19,257 | +3.08% | 30.1만 |
|---|
| 2026.03.02 | ₩18,080 | ₩18,802 | ₩17,986 | ₩18,682 | +3.33% | 31.4만 |
|---|
| 2026.02.27 | ₩18,682 | ₩18,829 | ₩18,127 | ₩18,240 | -2.36% | 21.3만 |
|---|
| 2026.02.26 | ₩18,240 | ₩18,802 | ₩18,187 | ₩18,668 | +2.35% | 31.7만 |
|---|
| 2026.02.25 | ₩17,866 | ₩18,327 | ₩17,719 | ₩18,267 | +2.25% | 24.3만 |
|---|
| 2026.02.24 | ₩17,893 | ₩18,166 | ₩17,786 | ₩17,906 | +0.07% | 27.8만 |
|---|
| 2026.02.23 | ₩18,321 | ₩18,361 | ₩17,579 | ₩17,813 | -2.77% | 40.7만 |
|---|
| 2026.02.20 | ₩17,505 | ₩18,448 | ₩17,498 | ₩18,254 | +4.28% | 43.6만 |
|---|
| 2026.02.19 | ₩17,438 | ₩17,679 | ₩17,318 | ₩17,545 | +0.61% | 71.2만 |
|---|
| 2026.02.18 | ₩17,465 | ₩18,441 | ₩17,057 | ₩17,478 | +0.08% | 143만 |
|---|
| 2026.02.17 | ₩26,746 | ₩26,893 | ₩26,117 | ₩26,746 | 0.00% | 32.4만 |
|---|
| 2026.02.13 | ₩26,251 | ₩26,639 | ₩26,077 | ₩26,478 | +0.87% | 24.9만 |
|---|
| 2026.02.12 | ₩26,278 | ₩26,278 | ₩25,622 | ₩26,010 | -1.02% | 18.1만 |
|---|
| 2026.02.11 | ₩26,612 | ₩26,612 | ₩25,970 | ₩26,050 | -2.11% | 14.8만 |
|---|
| 2026.02.10 | ₩26,398 | ₩26,746 | ₩26,385 | ₩26,478 | +0.30% | 20.2만 |
|---|
| 2026.02.09 | ₩26,130 | ₩26,512 | ₩25,850 | ₩26,438 | +1.18% | 19.7만 |
|---|
| 2026.02.06 | ₩25,890 | ₩26,224 | ₩25,757 | ₩26,130 | +0.93% | 24.4만 |
|---|
| 2026.02.05 | ₩25,622 | ₩25,810 | ₩25,529 | ₩25,810 | +0.73% | 21.3만 |
|---|
| 2026.02.04 | ₩25,783 | ₩25,836 | ₩25,355 | ₩25,636 | -0.57% | 20.5만 |
|---|
| 2026.02.03 | ₩25,943 | ₩26,184 | ₩25,248 | ₩25,609 | -1.29% | 20.1만 |
|---|
| 2026.02.02 | ₩25,983 | ₩26,090 | ₩25,823 | ₩25,983 | 0.00% | 19.9만 |
|---|
| 2026.01.30 | ₩26,184 | ₩26,184 | ₩25,616 | ₩26,090 | -0.36% | 28.4만 |
|---|
| 2026.01.29 | ₩26,090 | ₩26,171 | ₩25,542 | ₩26,037 | -0.21% | 28.8만 |
|---|
| 2026.01.28 | ₩25,756 | ₩25,930 | ₩25,315 | ₩25,810 | +0.21% | 63.6만 |
|---|
| 2026.01.27 | ₩24,900 | ₩25,662 | ₩24,673 | ₩25,395 | +1.99% | 50.5만 |
|---|
| 2026.01.26 | ₩25,208 | ₩25,312 | ₩24,693 | ₩24,873 | -1.33% | 52.1만 |
|---|
| 2026.01.23 | ₩25,422 | ₩26,064 | ₩24,980 | ₩25,194 | -0.89% | 35.1만 |
|---|
| 2026.01.22 | ₩25,475 | ₩25,823 | ₩25,335 | ₩25,502 | +0.10% | 48.9만 |
|---|
| 2026.01.21 | ₩26,746 | ₩27,174 | ₩25,047 | ₩25,261 | -5.55% | 95.4만 |
|---|
| 2026.01.20 | ₩26,211 | ₩26,826 | ₩25,789 | ₩26,505 | +1.12% | 62만 |
|---|
| 2026.01.16 | ₩25,943 | ₩26,385 | ₩25,943 | ₩26,344 | +1.55% | 31.3만 |
|---|
| 2026.01.15 | ₩26,291 | ₩26,525 | ₩26,050 | ₩26,077 | -0.81% | 15.5만 |
|---|
| 2026.01.14 | ₩26,585 | ₩26,628 | ₩26,296 | ₩26,385 | -0.75% | 19.2만 |
|---|
| 2026.01.13 | ₩26,879 | ₩27,013 | ₩26,501 | ₩26,705 | -0.65% | 11.5만 |
|---|
| 2026.01.12 | ₩26,625 | ₩26,973 | ₩26,344 | ₩26,906 | +1.05% | 13.6만 |
|---|
| 2026.01.09 | ₩27,080 | ₩27,214 | ₩26,572 | ₩26,746 | -1.23% | 17.8만 |
|---|
| 2026.01.08 | ₩27,601 | ₩27,802 | ₩26,962 | ₩27,133 | -1.70% | 23.3만 |
|---|
| 2026.01.07 | ₩27,815 | ₩28,056 | ₩27,561 | ₩27,682 | -0.48% | 14.6만 |
|---|
| 2026.01.06 | ₩27,267 | ₩28,070 | ₩27,267 | ₩27,922 | +2.40% | 13.1만 |
|---|
| 2026.01.05 | ₩27,775 | ₩27,789 | ₩26,705 | ₩27,414 | -1.30% | 23.7만 |
|---|
| 2026.01.02 | ₩27,815 | ₩28,437 | ₩27,548 | ₩27,856 | +0.14% | 28만 |
|---|
| 2025.12.31 | ₩34,515 | ₩35,023 | ₩34,368 | ₩34,488 | -0.08% | 17.1만 |
|---|
| 2025.12.30 | ₩34,488 | ₩34,928 | ₩34,034 | ₩34,208 | -0.81% | 16.7만 |
|---|
| 2025.12.29 | ₩34,702 | ₩34,783 | ₩34,101 | ₩34,368 | -0.96% | 19.7만 |
|---|
| 2025.12.26 | ₩34,301 | ₩34,689 | ₩33,726 | ₩34,582 | +0.82% | 17.2만 |
|---|
| 2025.12.24 | ₩34,368 | ₩34,435 | ₩33,726 | ₩34,208 | -0.47% | 13.9만 |
|---|
| 2025.12.23 | ₩34,422 | ₩34,769 | ₩34,000 | ₩34,208 | -0.62% | 20.3만 |
|---|
| 2025.12.22 | ₩35,598 | ₩36,334 | ₩34,181 | ₩34,381 | -3.42% | 33.9만 |
|---|
| 2025.12.19 | ₩35,331 | ₩35,745 | ₩35,140 | ₩35,251 | -0.23% | 22.5만 |
|---|
| 2025.12.18 | ₩34,916 | ₩35,572 | ₩34,903 | ₩35,304 | +1.11% | 15.1만 |
|---|
| 2025.12.17 | ₩34,649 | ₩35,090 | ₩34,637 | ₩34,809 | +0.46% | 10.7만 |
|---|
| 2025.12.16 | ₩34,756 | ₩34,936 | ₩34,488 | ₩34,729 | -0.08% | 11.9만 |
|---|
| 2025.12.15 | ₩35,304 | ₩35,665 | ₩34,502 | ₩34,729 | -1.63% | 15.1만 |
|---|
| 2025.12.12 | ₩35,104 | ₩35,344 | ₩34,850 | ₩35,117 | +0.04% | 11.4만 |
|---|
| 2025.12.11 | ₩34,488 | ₩35,010 | ₩34,365 | ₩34,970 | +1.40% | 12.9만 |
|---|
| 2025.12.10 | ₩33,900 | ₩34,595 | ₩33,740 | ₩34,488 | +1.74% | 16.9만 |
|---|
| 2025.12.09 | ₩33,499 | ₩34,317 | ₩33,499 | ₩33,940 | +1.32% | 13.5만 |
|---|
| 2025.12.08 | ₩33,633 | ₩33,753 | ₩33,258 | ₩33,485 | -0.44% | 18만 |
|---|
| 2025.12.05 | ₩33,566 | ₩33,733 | ₩33,178 | ₩33,619 | +0.16% | 19.4만 |
|---|
| 2025.12.04 | ₩33,820 | ₩34,304 | ₩33,218 | ₩33,606 | -0.63% | 81만 |
|---|
| 2025.12.03 | ₩38,821 | ₩39,477 | ₩38,688 | ₩39,477 | +1.69% | 185.8만 |
|---|
| 2025.12.02 | ₩39,450 | ₩39,517 | ₩38,594 | ₩38,647 | -2.03% | 23.2만 |
|---|
| 2025.12.01 | ₩39,583 | ₩39,737 | ₩39,242 | ₩39,370 | -0.54% | 24.6만 |
|---|
| 2025.11.28 | ₩40,025 | ₩40,025 | ₩39,343 | ₩39,436 | -1.47% | 11.7만 |
|---|
| 2025.11.26 | ₩39,838 | ₩39,971 | ₩39,590 | ₩39,771 | -0.17% | 17.7만 |
|---|
| 2025.11.25 | ₩39,383 | ₩40,118 | ₩39,236 | ₩39,797 | +1.05% | 33.1만 |
|---|
| 2025.11.24 | ₩38,861 | ₩38,901 | ₩38,581 | ₩38,781 | -0.21% | 6.9만 |
|---|
| 2025.11.21 | ₩38,621 | ₩39,115 | ₩38,447 | ₩38,714 | +0.24% | 7.1만 |
|---|
| 2025.11.20 | ₩39,370 | ₩39,583 | ₩38,647 | ₩38,661 | -1.80% | 6만 |
|---|
| 2025.11.19 | ₩39,583 | ₩39,583 | ₩39,049 | ₩39,062 | -1.32% | 5.1만 |
|---|
| 2025.11.18 | ₩39,303 | ₩39,690 | ₩39,209 | ₩39,477 | +0.44% | 5.1만 |
|---|
| 2025.11.17 | ₩39,583 | ₩39,851 | ₩39,316 | ₩39,383 | -0.51% | 6.2만 |
|---|
| 2025.11.14 | ₩39,597 | ₩39,784 | ₩39,102 | ₩39,583 | -0.03% | 5.2만 |
|---|
| 2025.11.13 | ₩39,958 | ₩40,245 | ₩39,398 | ₩39,677 | -0.70% | 5.8만 |
|---|
| 2025.11.12 | ₩39,971 | ₩40,466 | ₩39,898 | ₩39,958 | -0.03% | 6.7만 |
|---|
| 2025.11.11 | ₩40,159 | ₩40,310 | ₩39,862 | ₩40,038 | -0.30% | 5.8만 |
|---|
| 2025.11.10 | ₩39,570 | ₩40,319 | ₩39,316 | ₩40,159 | +1.49% | 9.6만 |
|---|
| 2025.11.07 | ₩39,249 | ₩39,724 | ₩39,249 | ₩39,543 | +0.75% | 7.1만 |
|---|
| 2025.11.06 | ₩39,142 | ₩39,664 | ₩39,142 | ₩39,249 | +0.27% | 4.5만 |
|---|
| 2025.11.05 | ₩39,142 | ₩39,450 | ₩39,142 | ₩39,423 | +0.72% | 5.4만 |
|---|
| 2025.11.04 | ₩38,915 | ₩39,249 | ₩38,794 | ₩39,142 | +0.58% | 6.2만 |
|---|
| 2025.11.03 | ₩39,062 | ₩39,517 | ₩38,942 | ₩39,062 | 0.00% | 6.7만 |
|---|
| 2025.10.31 | ₩38,848 | ₩39,343 | ₩38,848 | ₩39,249 | +1.03% | 4.4만 |
|---|
| 2025.10.30 | ₩38,326 | ₩38,915 | ₩38,326 | ₩38,848 | +1.36% | 4.3만 |
|---|
| 2025.10.29 | ₩39,008 | ₩39,109 | ₩38,326 | ₩38,420 | -1.51% | 6.5만 |
|---|
| 2025.10.28 | ₩39,075 | ₩39,289 | ₩38,781 | ₩39,142 | +0.17% | 5.9만 |
|---|
| 2025.10.27 | ₩39,356 | ₩39,459 | ₩39,008 | ₩39,008 | -0.88% | 5.8만 |
|---|
| 2025.10.24 | ₩39,075 | ₩39,456 | ₩39,075 | ₩39,316 | +0.62% | 4.1만 |
|---|
| 2025.10.23 | ₩39,329 | ₩39,423 | ₩38,682 | ₩38,942 | -0.99% | 2.6만 |
|---|
| 2025.10.22 | ₩39,463 | ₩39,597 | ₩38,971 | ₩39,249 | -0.54% | 4만 |
|---|
| 2025.10.21 | ₩39,383 | ₩39,749 | ₩39,109 | ₩39,396 | +0.03% | 10만 |
|---|
| 2025.10.20 | ₩38,781 | ₩39,303 | ₩38,594 | ₩39,303 | +1.34% | 6.1만 |
|---|
| 2025.10.17 | ₩38,460 | ₩38,982 | ₩38,246 | ₩38,741 | +0.73% | 5.4만 |
|---|
| 2025.10.16 | ₩38,781 | ₩38,942 | ₩38,219 | ₩38,607 | -0.45% | 8만 |
|---|
| 2025.10.15 | ₩39,450 | ₩39,717 | ₩38,634 | ₩38,835 | -1.56% | 9.4만 |
|---|
| 2025.10.14 | ₩38,621 | ₩39,543 | ₩38,581 | ₩39,410 | +2.04% | 6.2만 |
|---|
| 2025.10.13 | ₩38,487 | ₩39,095 | ₩38,407 | ₩38,982 | +1.29% | 6.6만 |
|---|
| 2025.10.10 | ₩38,915 | ₩38,968 | ₩38,206 | ₩38,246 | -1.72% | 8.1만 |
|---|