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 | ₩12,953 | ₩13,074 | ₩12,900 | ₩12,940 | -0.10% | 13.2만 |
| 2026.10.08 | ₩12,820 | ₩13,034 | ₩12,786 | ₩12,967 | +1.15% | 9.9만 |
| 2026.10.07 | ₩12,846 | ₩12,994 | ₩12,780 | ₩12,793 | -0.42% | 7.9만 |
| 2026.10.06 | ₩12,806 | ₩12,994 | ₩12,806 | ₩12,927 | +0.94% | 9.6만 |
| 2026.10.05 | ₩13,047 | ₩13,114 | ₩12,726 | ₩12,806 | -1.85% | 20.7만 |
| 2026.10.02 | ₩13,114 | ₩13,348 | ₩12,947 | ₩13,061 | -0.41% | 26.4만 |
| 2026.10.01 | ₩13,141 | ₩13,281 | ₩12,840 | ₩13,034 | -0.81% | 19.8만 |
| 2026.09.30 | ₩13,301 | ₩13,569 | ₩13,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,208 |
| -0.70% |
| 18.3만 |
| 2026.09.29 | ₩13,382 | ₩13,469 | ₩13,328 | ₩13,355 | -0.20% | 9.5만 |
|---|
| 2026.09.28 | ₩13,208 | ₩13,475 | ₩13,148 | ₩13,382 | +1.32% | 24.9만 |
|---|
| 2026.09.25 | ₩13,315 | ₩13,422 | ₩13,134 | ₩13,288 | -0.20% | 26만 |
|---|
| 2026.09.24 | ₩13,689 | ₩13,837 | ₩13,235 | ₩13,288 | -2.93% | 19.6만 |
|---|
| 2026.09.23 | ₩14,118 | ₩14,238 | ₩13,703 | ₩13,703 | -2.94% | 11만 |
|---|
| 2026.09.22 | ₩14,158 | ₩14,245 | ₩13,984 | ₩14,198 | +0.28% | 10.2만 |
|---|
| 2026.09.21 | ₩14,024 | ₩14,138 | ₩13,877 | ₩14,037 | +0.10% | 10.6만 |
|---|
| 2026.09.18 | ₩14,198 | ₩14,198 | ₩13,863 | ₩14,024 | -1.23% | 39.4만 |
|---|
| 2026.09.17 | ₩14,305 | ₩14,385 | ₩14,185 | ₩14,225 | -0.56% | 10.4만 |
|---|
| 2026.09.16 | ₩14,586 | ₩14,653 | ₩14,225 | ₩14,332 | -1.74% | 14만 |
|---|
| 2026.09.15 | ₩14,666 | ₩14,720 | ₩14,479 | ₩14,613 | -0.36% | 18.5만 |
|---|
| 2026.09.14 | ₩14,466 | ₩14,706 | ₩14,385 | ₩14,666 | +1.39% | 12.4만 |
|---|
| 2026.09.11 | ₩14,720 | ₩14,800 | ₩14,466 | ₩14,546 | -1.18% | 17만 |
|---|
| 2026.09.10 | ₩14,867 | ₩14,934 | ₩14,466 | ₩14,640 | -1.53% | 16.1만 |
|---|
| 2026.09.09 | ₩14,800 | ₩15,121 | ₩14,760 | ₩14,907 | +0.72% | 19.6만 |
|---|
| 2026.09.08 | ₩14,653 | ₩15,228 | ₩14,653 | ₩14,934 | +1.92% | 19.5만 |
|---|
| 2026.09.04 | ₩14,827 | ₩14,947 | ₩14,680 | ₩14,720 | -0.72% | 8.5만 |
|---|
| 2026.09.03 | ₩15,054 | ₩15,054 | ₩14,706 | ₩14,894 | -1.07% | 10.8만 |
|---|
| 2026.09.02 | ₩14,961 | ₩15,168 | ₩14,880 | ₩14,894 | -0.45% | 10.7만 |
|---|
| 2026.09.01 | ₩15,161 | ₩15,309 | ₩14,907 | ₩14,961 | -1.32% | 12.5만 |
|---|
| 2026.08.31 | ₩15,349 | ₩15,646 | ₩15,135 | ₩15,282 | -0.44% | 9.5만 |
|---|
| 2026.08.28 | ₩15,496 | ₩15,496 | ₩15,335 | ₩15,402 | -0.60% | 7만 |
|---|
| 2026.08.27 | ₩15,376 | ₩15,563 | ₩15,322 | ₩15,402 | +0.17% | 5.1만 |
|---|
| 2026.08.26 | ₩15,483 | ₩15,683 | ₩15,362 | ₩15,429 | -0.35% | 5.4만 |
|---|
| 2026.08.25 | ₩15,389 | ₩15,616 | ₩15,376 | ₩15,536 | +0.96% | 9.5만 |
|---|
| 2026.08.24 | ₩15,563 | ₩15,733 | ₩15,322 | ₩15,429 | -0.86% | 7.2만 |
|---|
| 2026.08.21 | ₩15,469 | ₩15,576 | ₩15,362 | ₩15,536 | +0.43% | 6.4만 |
|---|
| 2026.08.20 | ₩15,349 | ₩15,576 | ₩15,148 | ₩15,483 | +0.87% | 7.1만 |
|---|
| 2026.08.19 | ₩15,416 | ₩15,509 | ₩15,180 | ₩15,335 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩15,161 | ₩15,576 | ₩15,121 | ₩15,362 | +1.32% | 11.4만 |
|---|
| 2026.08.17 | ₩15,496 | ₩15,643 | ₩15,228 | ₩15,282 | -1.38% | 8.5만 |
|---|
| 2026.08.14 | ₩15,643 | ₩15,683 | ₩15,429 | ₩15,509 | -0.86% | 8.6만 |
|---|
| 2026.08.13 | ₩15,536 | ₩15,710 | ₩15,523 | ₩15,603 | +0.43% | 9만 |
|---|
| 2026.08.12 | ₩15,483 | ₩15,575 | ₩15,335 | ₩15,483 | 0.00% | 13만 |
|---|
| 2026.08.11 | ₩15,429 | ₩15,630 | ₩15,362 | ₩15,389 | -0.26% | 10만 |
|---|
| 2026.08.10 | ₩15,469 | ₩15,576 | ₩15,235 | ₩15,362 | -0.69% | 11.3만 |
|---|
| 2026.08.07 | ₩15,456 | ₩15,790 | ₩15,389 | ₩15,483 | +0.17% | 10.5만 |
|---|
| 2026.08.06 | ₩15,750 | ₩15,951 | ₩15,456 | ₩15,616 | -0.85% | 19.9만 |
|---|
| 2026.08.05 | ₩15,897 | ₩15,991 | ₩15,737 | ₩15,884 | -0.08% | 15만 |
|---|
| 2026.08.04 | ₩15,964 | ₩16,071 | ₩15,723 | ₩15,964 | 0.00% | 13.7만 |
|---|
| 2026.08.03 | ₩15,630 | ₩16,219 | ₩15,630 | ₩16,098 | +3.00% | 12.7만 |
|---|
| 2026.07.31 | ₩15,657 | ₩15,968 | ₩15,469 | ₩15,657 | 0.00% | 8.8만 |
|---|
| 2026.07.30 | ₩15,643 | ₩15,857 | ₩15,483 | ₩15,737 | +0.60% | 9만 |
|---|
| 2026.07.29 | ₩16,045 | ₩16,125 | ₩15,703 | ₩15,804 | -1.50% | 11만 |
|---|
| 2026.07.28 | ₩15,509 | ₩16,205 | ₩15,509 | ₩16,125 | +3.97% | 20.3만 |
|---|
| 2026.07.27 | ₩15,175 | ₩15,516 | ₩15,001 | ₩15,456 | +1.85% | 13.6만 |
|---|
| 2026.07.24 | ₩15,616 | ₩15,677 | ₩15,001 | ₩15,175 | -2.83% | 18.8만 |
|---|
| 2026.07.23 | ₩15,509 | ₩15,710 | ₩15,188 | ₩15,616 | +0.69% | 30만 |
|---|
| 2026.07.22 | ₩15,804 | ₩15,897 | ₩15,442 | ₩15,442 | -2.29% | 16.7만 |
|---|
| 2026.07.21 | ₩15,657 | ₩15,951 | ₩15,483 | ₩15,817 | +1.03% | 16.9만 |
|---|
| 2026.07.20 | ₩15,590 | ₩15,951 | ₩15,590 | ₩15,670 | +0.52% | 14.1만 |
|---|
| 2026.07.17 | ₩15,576 | ₩15,777 | ₩15,081 | ₩15,536 | -0.26% | 11.7만 |
|---|
| 2026.07.16 | ₩15,202 | ₩15,710 | ₩15,188 | ₩15,670 | +3.08% | 9.6만 |
|---|
| 2026.07.15 | ₩15,121 | ₩15,282 | ₩15,028 | ₩15,255 | +0.88% | 11.5만 |
|---|
| 2026.07.14 | ₩14,961 | ₩15,350 | ₩14,961 | ₩15,215 | +1.70% | 7.8만 |
|---|
| 2026.07.13 | ₩14,907 | ₩15,255 | ₩14,907 | ₩14,988 | +0.54% | 12.6만 |
|---|
| 2026.07.10 | ₩14,693 | ₩15,014 | ₩14,693 | ₩14,988 | +2.00% | 11.5만 |
|---|
| 2026.07.09 | ₩14,720 | ₩14,947 | ₩14,713 | ₩14,787 | +0.45% | 11.9만 |
|---|
| 2026.07.08 | ₩14,733 | ₩14,867 | ₩14,646 | ₩14,747 | +0.09% | 13.8만 |
|---|
| 2026.07.07 | ₩14,720 | ₩15,202 | ₩14,666 | ₩14,880 | +1.09% | 35.4만 |
|---|
| 2026.07.06 | ₩14,961 | ₩14,961 | ₩14,666 | ₩14,733 | -1.52% | 17.3만 |
|---|
| 2026.07.02 | ₩15,335 | ₩15,442 | ₩14,934 | ₩14,934 | -2.62% | 18.4만 |
|---|
| 2026.07.01 | ₩14,947 | ₩15,376 | ₩14,814 | ₩15,335 | +2.60% | 11.3만 |
|---|
| 2026.06.30 | ₩14,961 | ₩15,091 | ₩14,827 | ₩14,894 | -0.45% | 14.1만 |
|---|
| 2026.06.29 | ₩15,148 | ₩15,429 | ₩14,988 | ₩15,014 | -0.88% | 12.3만 |
|---|
| 2026.06.26 | ₩14,961 | ₩15,202 | ₩14,894 | ₩15,202 | +1.61% | 36.8만 |
|---|
| 2026.06.25 | ₩15,054 | ₩15,195 | ₩14,827 | ₩14,867 | -1.24% | 25.5만 |
|---|
| 2026.06.24 | ₩15,349 | ₩15,463 | ₩14,921 | ₩15,041 | -2.01% | 40.2만 |
|---|
| 2026.06.23 | ₩15,442 | ₩15,650 | ₩15,262 | ₩15,322 | -0.78% | 17.3만 |
|---|
| 2026.06.22 | ₩15,389 | ₩15,643 | ₩15,349 | ₩15,442 | +0.35% | 18.4만 |
|---|
| 2026.06.18 | ₩15,603 | ₩15,723 | ₩15,463 | ₩15,523 | -0.51% | 20.3만 |
|---|
| 2026.06.17 | ₩15,643 | ₩15,864 | ₩15,476 | ₩15,590 | -0.34% | 14.9만 |
|---|
| 2026.06.16 | ₩15,764 | ₩15,924 | ₩15,616 | ₩15,764 | 0.00% | 14.9만 |
|---|
| 2026.06.15 | ₩15,630 | ₩15,884 | ₩15,590 | ₩15,657 | +0.17% | 9.8만 |
|---|
| 2026.06.12 | ₩15,590 | ₩16,031 | ₩15,590 | ₩15,737 | +0.94% | 6.7만 |
|---|
| 2026.06.11 | ₩15,844 | ₩16,031 | ₩15,416 | ₩15,590 | -1.60% | 20만 |
|---|
| 2026.06.10 | ₩15,938 | ₩16,178 | ₩15,790 | ₩15,790 | -0.92% | 9.6만 |
|---|
| 2026.06.09 | ₩16,071 | ₩16,312 | ₩15,764 | ₩15,897 | -1.08% | 10만 |
|---|
| 2026.06.08 | ₩16,138 | ₩16,219 | ₩15,911 | ₩15,924 | -1.33% | 10.9만 |
|---|
| 2026.06.05 | ₩15,991 | ₩16,232 | ₩15,817 | ₩15,964 | -0.17% | 10.7만 |
|---|
| 2026.06.04 | ₩15,991 | ₩16,195 | ₩15,750 | ₩16,031 | +0.25% | 7.2만 |
|---|
| 2026.06.03 | ₩16,045 | ₩16,105 | ₩15,616 | ₩15,871 | -1.08% | 13.3만 |
|---|
| 2026.06.02 | ₩16,058 | ₩16,326 | ₩16,058 | ₩16,192 | +0.83% | 13.1만 |
|---|
| 2026.06.01 | ₩16,058 | ₩16,192 | ₩15,938 | ₩16,192 | +0.83% | 12만 |
|---|
| 2026.05.29 | ₩16,058 | ₩16,192 | ₩15,964 | ₩16,071 | +0.08% | 5.7만 |
|---|
| 2026.05.28 | ₩16,045 | ₩16,152 | ₩15,924 | ₩16,125 | +0.50% | 7만 |
|---|
| 2026.05.27 | ₩16,018 | ₩16,406 | ₩15,924 | ₩16,045 | +0.17% | 8.4만 |
|---|
| 2026.05.26 | ₩15,844 | ₩16,125 | ₩15,804 | ₩16,085 | +1.52% | 13.4만 |
|---|
| 2026.05.22 | ₩15,777 | ₩15,918 | ₩15,750 | ₩15,871 | +0.59% | 8.1만 |
|---|
| 2026.05.21 | ₩15,215 | ₩16,125 | ₩15,215 | ₩15,817 | +3.96% | 21.2만 |
|---|
| 2026.05.20 | ₩15,202 | ₩15,465 | ₩15,061 | ₩15,215 | +0.09% | 10.2만 |
|---|
| 2026.05.19 | ₩15,282 | ₩15,509 | ₩15,057 | ₩15,202 | -0.53% | 13.4만 |
|---|
| 2026.05.18 | ₩15,295 | ₩15,844 | ₩15,295 | ₩15,362 | +0.44% | 15.8만 |
|---|
| 2026.05.15 | ₩15,269 | ₩15,376 | ₩15,121 | ₩15,349 | +0.53% | 10.4만 |
|---|
| 2026.05.14 | ₩15,790 | ₩16,058 | ₩15,429 | ₩15,429 | -2.29% | 13.5만 |
|---|
| 2026.05.13 | ₩15,864 | ₩15,938 | ₩15,469 | ₩15,884 | +0.13% | 8.4만 |
|---|
| 2026.05.12 | ₩16,011 | ₩16,011 | ₩15,509 | ₩15,764 | -1.55% | 15.8만 |
|---|
| 2026.05.11 | ₩16,031 | ₩16,145 | ₩15,563 | ₩15,938 | -0.58% | 17.1만 |
|---|
| 2026.05.08 | ₩17,383 | ₩17,383 | ₩15,938 | ₩15,991 | -8.01% | 31.7만 |
|---|
| 2026.05.07 | ₩17,450 | ₩17,711 | ₩17,423 | ₩17,543 | +0.54% | 11.3만 |
|---|
| 2026.05.06 | ₩17,824 | ₩17,982 | ₩17,222 | ₩17,316 | -2.85% | 32.6만 |
|---|
| 2026.05.05 | ₩17,811 | ₩18,065 | ₩17,771 | ₩17,798 | -0.08% | 22.5만 |
|---|
| 2026.05.04 | ₩17,530 | ₩17,891 | ₩17,530 | ₩17,891 | +2.06% | 10.9만 |
|---|
| 2026.05.01 | ₩17,062 | ₩17,677 | ₩17,062 | ₩17,543 | +2.82% | 14.9만 |
|---|
| 2026.04.30 | ₩17,303 | ₩17,717 | ₩17,303 | ₩17,477 | +1.01% | 10.9만 |
|---|
| 2026.04.29 | ₩17,584 | ₩17,811 | ₩17,195 | ₩17,303 | -1.60% | 12.3만 |
|---|
| 2026.04.28 | ₩17,650 | ₩17,871 | ₩17,584 | ₩17,691 | +0.23% | 24.1만 |
|---|
| 2026.04.27 | ₩17,477 | ₩17,799 | ₩17,477 | ₩17,677 | +1.15% | 13.3만 |
|---|
| 2026.04.24 | ₩17,249 | ₩17,650 | ₩17,155 | ₩17,597 | +2.02% | 21.6만 |
|---|
| 2026.04.23 | ₩16,781 | ₩17,249 | ₩16,762 | ₩17,155 | +2.23% | 28.1만 |
|---|
| 2026.04.22 | ₩17,142 | ₩17,169 | ₩16,781 | ₩16,821 | -1.87% | 8만 |
|---|
| 2026.04.21 | ₩16,888 | ₩17,182 | ₩16,861 | ₩17,062 | +1.03% | 18.4만 |
|---|
| 2026.04.20 | ₩17,115 | ₩17,194 | ₩16,888 | ₩16,901 | -1.25% | 8.7만 |
|---|
| 2026.04.17 | ₩17,115 | ₩17,222 | ₩17,013 | ₩17,182 | +0.39% | 9.3만 |
|---|
| 2026.04.16 | ₩16,526 | ₩17,082 | ₩16,526 | ₩17,075 | +3.32% | 24.5만 |
|---|
| 2026.04.15 | ₩16,178 | ₩16,553 | ₩16,112 | ₩16,446 | +1.65% | 26.6만 |
|---|
| 2026.04.14 | ₩15,844 | ₩16,379 | ₩15,844 | ₩16,232 | +2.45% | 34.8만 |
|---|
| 2026.04.13 | ₩15,777 | ₩15,991 | ₩15,714 | ₩15,897 | +0.76% | 18.5만 |
|---|
| 2026.04.10 | ₩15,697 | ₩15,831 | ₩15,543 | ₩15,790 | +0.60% | 12.9만 |
|---|
| 2026.04.09 | ₩15,523 | ₩15,764 | ₩15,523 | ₩15,683 | +1.03% | 11.3만 |
|---|
| 2026.04.08 | ₩15,790 | ₩15,790 | ₩15,416 | ₩15,643 | -0.93% | 14.8만 |
|---|
| 2026.04.07 | ₩15,456 | ₩15,683 | ₩15,409 | ₩15,603 | +0.95% | 18.6만 |
|---|
| 2026.04.06 | ₩15,670 | ₩15,790 | ₩15,456 | ₩15,536 | -0.85% | 14.1만 |
|---|
| 2026.04.02 | ₩15,616 | ₩15,924 | ₩15,550 | ₩15,764 | +0.94% | 20.1만 |
|---|
| 2026.04.01 | ₩15,523 | ₩15,670 | ₩15,182 | ₩15,603 | +0.52% | 26만 |
|---|
| 2026.03.31 | ₩15,269 | ₩15,710 | ₩15,202 | ₩15,416 | +0.96% | 23.5만 |
|---|
| 2026.03.30 | ₩15,362 | ₩15,563 | ₩15,034 | ₩15,121 | -1.57% | 26.3만 |
|---|
| 2026.03.27 | ₩20,139 | ₩20,273 | ₩19,517 | ₩19,524 | -3.06% | 44.5만 |
|---|
| 2026.03.26 | ₩19,805 | ₩20,327 | ₩19,698 | ₩19,818 | +0.07% | 25.4만 |
|---|
| 2026.03.25 | ₩19,577 | ₩19,858 | ₩19,470 | ₩19,738 | +0.82% | 20.7만 |
|---|
| 2026.03.24 | ₩19,337 | ₩19,671 | ₩19,136 | ₩19,350 | +0.07% | 17.3만 |
|---|
| 2026.03.23 | ₩19,096 | ₩19,517 | ₩19,082 | ₩19,310 | +1.12% | 23.9만 |
|---|
| 2026.03.20 | ₩19,403 | ₩19,444 | ₩18,467 | ₩18,547 | -4.41% | 52만 |
|---|
| 2026.03.19 | ₩19,189 | ₩19,537 | ₩19,002 | ₩19,270 | +0.42% | 17.9만 |
|---|
| 2026.03.18 | ₩18,400 | ₩18,734 | ₩18,400 | ₩18,480 | +0.44% | 14.5만 |
|---|
| 2026.03.17 | ₩18,694 | ₩18,948 | ₩18,408 | ₩18,601 | -0.50% | 12.3만 |
|---|
| 2026.03.16 | ₩18,453 | ₩18,815 | ₩18,453 | ₩18,547 | +0.51% | 13.5만 |
|---|
| 2026.03.13 | ₩18,601 | ₩18,708 | ₩18,346 | ₩18,360 | -1.29% | 9.8만 |
|---|
| 2026.03.12 | ₩18,587 | ₩18,935 | ₩18,547 | ₩18,601 | +0.07% | 13.2만 |
|---|
| 2026.03.11 | ₩18,828 | ₩19,042 | ₩18,614 | ₩18,801 | -0.14% | 11.1만 |
|---|
| 2026.03.10 | ₩18,801 | ₩19,169 | ₩18,681 | ₩18,935 | +0.71% | 12.8만 |
|---|
| 2026.03.09 | ₩18,895 | ₩19,193 | ₩18,547 | ₩18,962 | +0.35% | 30만 |
|---|
| 2026.03.06 | ₩19,537 | ₩19,564 | ₩18,868 | ₩19,230 | -1.58% | 33.5만 |
|---|
| 2026.03.05 | ₩19,403 | ₩19,531 | ₩19,116 | ₩19,470 | +0.34% | 18.9만 |
|---|
| 2026.03.04 | ₩19,350 | ₩19,671 | ₩19,002 | ₩19,577 | +1.18% | 16.6만 |
|---|
| 2026.03.03 | ₩18,694 | ₩19,310 | ₩18,380 | ₩19,270 | +3.08% | 30.1만 |
|---|
| 2026.03.02 | ₩18,092 | ₩18,815 | ₩17,998 | ₩18,694 | +3.33% | 31.4만 |
|---|
| 2026.02.27 | ₩18,694 | ₩18,841 | ₩18,139 | ₩18,253 | -2.36% | 21.3만 |
|---|
| 2026.02.26 | ₩18,253 | ₩18,815 | ₩18,199 | ₩18,681 | +2.35% | 31.7만 |
|---|
| 2026.02.25 | ₩17,878 | ₩18,340 | ₩17,731 | ₩18,279 | +2.25% | 24.3만 |
|---|
| 2026.02.24 | ₩17,905 | ₩18,178 | ₩17,798 | ₩17,918 | +0.07% | 27.8만 |
|---|
| 2026.02.23 | ₩18,333 | ₩18,373 | ₩17,590 | ₩17,824 | -2.77% | 40.7만 |
|---|
| 2026.02.20 | ₩17,517 | ₩18,460 | ₩17,510 | ₩18,266 | +4.28% | 43.6만 |
|---|
| 2026.02.19 | ₩17,450 | ₩17,691 | ₩17,329 | ₩17,557 | +0.61% | 71.2만 |
|---|
| 2026.02.18 | ₩17,477 | ₩18,453 | ₩17,068 | ₩17,490 | +0.08% | 143만 |
|---|
| 2026.02.17 | ₩26,763 | ₩26,911 | ₩26,134 | ₩26,763 | 0.00% | 32.4만 |
|---|
| 2026.02.13 | ₩26,268 | ₩26,656 | ₩26,094 | ₩26,496 | +0.87% | 24.9만 |
|---|
| 2026.02.12 | ₩26,295 | ₩26,295 | ₩25,639 | ₩26,027 | -1.02% | 18.1만 |
|---|
| 2026.02.11 | ₩26,630 | ₩26,630 | ₩25,987 | ₩26,068 | -2.11% | 14.8만 |
|---|
| 2026.02.10 | ₩26,415 | ₩26,763 | ₩26,402 | ₩26,496 | +0.30% | 20.2만 |
|---|
| 2026.02.09 | ₩26,148 | ₩26,529 | ₩25,867 | ₩26,456 | +1.18% | 19.7만 |
|---|
| 2026.02.06 | ₩25,907 | ₩26,242 | ₩25,774 | ₩26,148 | +0.93% | 24.4만 |
|---|
| 2026.02.05 | ₩25,639 | ₩25,827 | ₩25,546 | ₩25,827 | +0.73% | 21.3만 |
|---|
| 2026.02.04 | ₩25,800 | ₩25,853 | ₩25,372 | ₩25,653 | -0.57% | 20.5만 |
|---|
| 2026.02.03 | ₩25,960 | ₩26,201 | ₩25,265 | ₩25,626 | -1.29% | 20.1만 |
|---|
| 2026.02.02 | ₩26,001 | ₩26,108 | ₩25,840 | ₩26,001 | 0.00% | 19.9만 |
|---|
| 2026.01.30 | ₩26,201 | ₩26,201 | ₩25,633 | ₩26,108 | -0.36% | 28.4만 |
|---|
| 2026.01.29 | ₩26,108 | ₩26,188 | ₩25,559 | ₩26,054 | -0.21% | 28.8만 |
|---|
| 2026.01.28 | ₩25,773 | ₩25,947 | ₩25,332 | ₩25,827 | +0.21% | 63.6만 |
|---|
| 2026.01.27 | ₩24,917 | ₩25,679 | ₩24,689 | ₩25,412 | +1.99% | 50.5만 |
|---|
| 2026.01.26 | ₩25,225 | ₩25,329 | ₩24,709 | ₩24,890 | -1.33% | 52.1만 |
|---|
| 2026.01.23 | ₩25,439 | ₩26,081 | ₩24,997 | ₩25,211 | -0.89% | 35.1만 |
|---|
| 2026.01.22 | ₩25,492 | ₩25,840 | ₩25,352 | ₩25,519 | +0.10% | 48.9만 |
|---|
| 2026.01.21 | ₩26,763 | ₩27,192 | ₩25,064 | ₩25,278 | -5.55% | 95.4만 |
|---|
| 2026.01.20 | ₩26,228 | ₩26,844 | ₩25,807 | ₩26,523 | +1.12% | 62만 |
|---|
| 2026.01.16 | ₩25,960 | ₩26,402 | ₩25,960 | ₩26,362 | +1.55% | 31.3만 |
|---|
| 2026.01.15 | ₩26,308 | ₩26,543 | ₩26,068 | ₩26,094 | -0.81% | 15.5만 |
|---|
| 2026.01.14 | ₩26,603 | ₩26,646 | ₩26,314 | ₩26,402 | -0.75% | 19.2만 |
|---|
| 2026.01.13 | ₩26,897 | ₩27,031 | ₩26,519 | ₩26,723 | -0.65% | 11.5만 |
|---|
| 2026.01.12 | ₩26,643 | ₩26,991 | ₩26,362 | ₩26,924 | +1.05% | 13.6만 |
|---|
| 2026.01.09 | ₩27,098 | ₩27,232 | ₩26,589 | ₩26,763 | -1.23% | 17.8만 |
|---|
| 2026.01.08 | ₩27,620 | ₩27,821 | ₩26,980 | ₩27,151 | -1.70% | 23.3만 |
|---|
| 2026.01.07 | ₩27,834 | ₩28,075 | ₩27,580 | ₩27,700 | -0.48% | 14.6만 |
|---|
| 2026.01.06 | ₩27,285 | ₩28,088 | ₩27,285 | ₩27,941 | +2.40% | 13.1만 |
|---|
| 2026.01.05 | ₩27,794 | ₩27,807 | ₩26,723 | ₩27,432 | -1.30% | 23.7만 |
|---|
| 2026.01.02 | ₩27,834 | ₩28,456 | ₩27,566 | ₩27,874 | +0.14% | 28만 |
|---|
| 2025.12.31 | ₩34,538 | ₩35,047 | ₩34,391 | ₩34,511 | -0.08% | 17.1만 |
|---|
| 2025.12.30 | ₩34,511 | ₩34,952 | ₩34,056 | ₩34,230 | -0.81% | 16.7만 |
|---|
| 2025.12.29 | ₩34,726 | ₩34,806 | ₩34,123 | ₩34,391 | -0.96% | 19.7만 |
|---|
| 2025.12.26 | ₩34,324 | ₩34,712 | ₩33,749 | ₩34,605 | +0.82% | 17.2만 |
|---|
| 2025.12.24 | ₩34,391 | ₩34,458 | ₩33,749 | ₩34,230 | -0.47% | 13.9만 |
|---|
| 2025.12.23 | ₩34,444 | ₩34,792 | ₩34,023 | ₩34,230 | -0.62% | 20.3만 |
|---|
| 2025.12.22 | ₩35,622 | ₩36,358 | ₩34,204 | ₩34,404 | -3.42% | 33.9만 |
|---|
| 2025.12.19 | ₩35,354 | ₩35,769 | ₩35,163 | ₩35,274 | -0.23% | 22.5만 |
|---|
| 2025.12.18 | ₩34,940 | ₩35,595 | ₩34,926 | ₩35,328 | +1.11% | 15.1만 |
|---|
| 2025.12.17 | ₩34,672 | ₩35,114 | ₩34,660 | ₩34,833 | +0.46% | 10.7만 |
|---|
| 2025.12.16 | ₩34,779 | ₩34,960 | ₩34,511 | ₩34,752 | -0.08% | 11.9만 |
|---|
| 2025.12.15 | ₩35,328 | ₩35,689 | ₩34,525 | ₩34,752 | -1.63% | 15.1만 |
|---|
| 2025.12.12 | ₩35,127 | ₩35,368 | ₩34,873 | ₩35,140 | +0.04% | 11.4만 |
|---|
| 2025.12.11 | ₩34,511 | ₩35,033 | ₩34,388 | ₩34,993 | +1.40% | 12.9만 |
|---|
| 2025.12.10 | ₩33,923 | ₩34,618 | ₩33,762 | ₩34,511 | +1.74% | 16.9만 |
|---|
| 2025.12.09 | ₩33,521 | ₩34,340 | ₩33,521 | ₩33,963 | +1.32% | 13.5만 |
|---|
| 2025.12.08 | ₩33,655 | ₩33,775 | ₩33,280 | ₩33,508 | -0.44% | 18만 |
|---|
| 2025.12.05 | ₩33,588 | ₩33,755 | ₩33,200 | ₩33,642 | +0.16% | 19.4만 |
|---|
| 2025.12.04 | ₩33,842 | ₩34,327 | ₩33,240 | ₩33,628 | -0.63% | 81만 |
|---|
| 2025.12.03 | ₩38,847 | ₩39,503 | ₩38,713 | ₩39,503 | +1.69% | 185.8만 |
|---|
| 2025.12.02 | ₩39,476 | ₩39,543 | ₩38,620 | ₩38,673 | -2.03% | 23.2만 |
|---|
| 2025.12.01 | ₩39,610 | ₩39,764 | ₩39,269 | ₩39,396 | -0.54% | 24.6만 |
|---|
| 2025.11.28 | ₩40,051 | ₩40,051 | ₩39,369 | ₩39,463 | -1.47% | 11.7만 |
|---|
| 2025.11.26 | ₩39,864 | ₩39,998 | ₩39,617 | ₩39,797 | -0.17% | 17.7만 |
|---|
| 2025.11.25 | ₩39,409 | ₩40,145 | ₩39,262 | ₩39,824 | +1.05% | 33.1만 |
|---|
| 2025.11.24 | ₩38,887 | ₩38,927 | ₩38,606 | ₩38,807 | -0.21% | 6.9만 |
|---|
| 2025.11.21 | ₩38,646 | ₩39,141 | ₩38,472 | ₩38,740 | +0.24% | 7.1만 |
|---|
| 2025.11.20 | ₩39,396 | ₩39,610 | ₩38,673 | ₩38,686 | -1.80% | 6만 |
|---|
| 2025.11.19 | ₩39,610 | ₩39,610 | ₩39,075 | ₩39,088 | -1.32% | 5.1만 |
|---|
| 2025.11.18 | ₩39,329 | ₩39,717 | ₩39,235 | ₩39,503 | +0.44% | 5.1만 |
|---|
| 2025.11.17 | ₩39,610 | ₩39,877 | ₩39,342 | ₩39,409 | -0.51% | 6.2만 |
|---|
| 2025.11.14 | ₩39,623 | ₩39,811 | ₩39,128 | ₩39,610 | -0.03% | 5.2만 |
|---|
| 2025.11.13 | ₩39,985 | ₩40,272 | ₩39,424 | ₩39,704 | -0.70% | 5.8만 |
|---|
| 2025.11.12 | ₩39,998 | ₩40,493 | ₩39,924 | ₩39,985 | -0.03% | 6.7만 |
|---|
| 2025.11.11 | ₩40,185 | ₩40,336 | ₩39,888 | ₩40,065 | -0.30% | 5.8만 |
|---|
| 2025.11.10 | ₩39,596 | ₩40,346 | ₩39,342 | ₩40,185 | +1.49% | 9.6만 |
|---|
| 2025.11.07 | ₩39,275 | ₩39,750 | ₩39,275 | ₩39,570 | +0.75% | 7.1만 |
|---|
| 2025.11.06 | ₩39,168 | ₩39,690 | ₩39,168 | ₩39,275 | +0.27% | 4.5만 |
|---|
| 2025.11.05 | ₩39,168 | ₩39,476 | ₩39,168 | ₩39,449 | +0.72% | 5.4만 |
|---|
| 2025.11.04 | ₩38,941 | ₩39,275 | ₩38,820 | ₩39,168 | +0.58% | 6.2만 |
|---|
| 2025.11.03 | ₩39,088 | ₩39,543 | ₩38,968 | ₩39,088 | 0.00% | 6.7만 |
|---|
| 2025.10.31 | ₩38,874 | ₩39,369 | ₩38,874 | ₩39,275 | +1.03% | 4.4만 |
|---|
| 2025.10.30 | ₩38,352 | ₩38,941 | ₩38,352 | ₩38,874 | +1.36% | 4.3만 |
|---|
| 2025.10.29 | ₩39,034 | ₩39,135 | ₩38,352 | ₩38,446 | -1.51% | 6.5만 |
|---|
| 2025.10.28 | ₩39,101 | ₩39,315 | ₩38,807 | ₩39,168 | +0.17% | 5.9만 |
|---|
| 2025.10.27 | ₩39,382 | ₩39,485 | ₩39,034 | ₩39,034 | -0.88% | 5.8만 |
|---|
| 2025.10.24 | ₩39,101 | ₩39,483 | ₩39,101 | ₩39,342 | +0.62% | 4.1만 |
|---|
| 2025.10.23 | ₩39,356 | ₩39,449 | ₩38,708 | ₩38,968 | -0.99% | 2.6만 |
|---|
| 2025.10.22 | ₩39,489 | ₩39,623 | ₩38,997 | ₩39,275 | -0.54% | 4만 |
|---|
| 2025.10.21 | ₩39,409 | ₩39,776 | ₩39,135 | ₩39,422 | +0.03% | 10만 |
|---|
| 2025.10.20 | ₩38,807 | ₩39,329 | ₩38,620 | ₩39,329 | +1.34% | 6.1만 |
|---|
| 2025.10.17 | ₩38,486 | ₩39,008 | ₩38,272 | ₩38,767 | +0.73% | 5.4만 |
|---|
| 2025.10.16 | ₩38,807 | ₩38,968 | ₩38,245 | ₩38,633 | -0.45% | 8만 |
|---|
| 2025.10.15 | ₩39,476 | ₩39,744 | ₩38,660 | ₩38,860 | -1.56% | 9.4만 |
|---|
| 2025.10.14 | ₩38,646 | ₩39,570 | ₩38,606 | ₩39,436 | +2.04% | 6.2만 |
|---|
| 2025.10.13 | ₩38,513 | ₩39,121 | ₩38,432 | ₩39,008 | +1.29% | 6.6만 |
|---|
| 2025.10.10 | ₩38,941 | ₩38,994 | ₩38,232 | ₩38,272 | -1.72% | 8.1만 |
|---|