시장 데이터를 불러오는 중
전체 종목
NNN 리츠 과거 주가
NNN REIT, Inc. Common Stock · NNN · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NNN REIT, Inc. Common Stock · NNN · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,925 | ₩54,058 | ₩53,377 | ₩53,724 | -0.37% | 214.7만 |
| 2026.10.08 | ₩53,324 | ₩53,764 | ₩52,857 | ₩53,764 | +0.83% | 307.6만 |
| 2026.10.07 | ₩54,112 | ₩54,632 | ₩53,084 | ₩53,190 | -1.70% | 254.9만 |
| 2026.10.06 | ₩54,031 | ₩54,392 | ₩53,831 | ₩54,085 | +0.10% | 205.6만 |
| 2026.10.05 | ₩54,672 | ₩54,672 | ₩53,791 | ₩53,911 | -1.39% | 289만 |
| 2026.10.02 | ₩54,058 | ₩54,806 | ₩53,417 | ₩54,672 | +1.14% | 505.9만 |
| 2026.10.01 | ₩54,659 | ₩54,899 | ₩53,417 | ₩53,671 | -1.81% | 274.1만 |
| 2026.09.30 | ₩55,327 | ₩55,393 | ₩54,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,859 |
| -0.84% |
| 183.5만 |
| 2026.09.29 | ₩55,073 | ₩55,367 | ₩54,752 | ₩55,193 | +0.22% | 252.5만 |
|---|
| 2026.09.28 | ₩55,220 | ₩55,367 | ₩54,632 | ₩55,273 | +0.10% | 360.5만 |
|---|
| 2026.09.25 | ₩54,939 | ₩55,206 | ₩54,566 | ₩55,140 | +0.36% | 200.5만 |
|---|
| 2026.09.24 | ₩55,647 | ₩55,647 | ₩54,606 | ₩54,979 | -1.20% | 177.1만 |
|---|
| 2026.09.23 | ₩55,407 | ₩55,433 | ₩54,686 | ₩55,180 | -0.41% | 232.1만 |
|---|
| 2026.09.22 | ₩55,687 | ₩55,887 | ₩55,166 | ₩55,540 | -0.26% | 281.8만 |
|---|
| 2026.09.21 | ₩55,554 | ₩56,381 | ₩55,313 | ₩55,580 | +0.05% | 267.9만 |
|---|
| 2026.09.18 | ₩55,473 | ₩55,727 | ₩55,140 | ₩55,473 | 0.00% | 328.6만 |
|---|
| 2026.09.17 | ₩55,887 | ₩56,047 | ₩55,580 | ₩55,620 | -0.48% | 261.5만 |
|---|
| 2026.09.16 | ₩57,756 | ₩58,130 | ₩55,273 | ₩55,607 | -3.72% | 294.2만 |
|---|
| 2026.09.15 | ₩58,304 | ₩58,678 | ₩57,556 | ₩57,676 | -1.08% | 140.4만 |
|---|
| 2026.09.14 | ₩58,905 | ₩59,385 | ₩58,304 | ₩58,424 | -0.82% | 123만 |
|---|
| 2026.09.11 | ₩58,811 | ₩58,811 | ₩58,144 | ₩58,571 | -0.41% | 151.4만 |
|---|
| 2026.09.10 | ₩58,851 | ₩59,345 | ₩58,317 | ₩58,544 | -0.52% | 148.4만 |
|---|
| 2026.09.09 | ₩59,933 | ₩59,933 | ₩58,557 | ₩58,918 | -1.69% | 127.9만 |
|---|
| 2026.09.08 | ₩59,412 | ₩59,999 | ₩59,292 | ₩59,345 | -0.11% | 168.2만 |
|---|
| 2026.09.04 | ₩59,986 | ₩60,293 | ₩59,545 | ₩59,586 | -0.67% | 133만 |
|---|
| 2026.09.03 | ₩60,480 | ₩60,720 | ₩59,786 | ₩60,320 | -0.26% | 141.2만 |
|---|
| 2026.09.02 | ₩60,627 | ₩60,854 | ₩59,679 | ₩60,173 | -0.75% | 199.5만 |
|---|
| 2026.09.01 | ₩60,667 | ₩60,720 | ₩60,200 | ₩60,400 | -0.44% | 118만 |
|---|
| 2026.08.31 | ₩60,947 | ₩60,947 | ₩60,200 | ₩60,347 | -0.99% | 126.5만 |
|---|
| 2026.08.28 | ₩60,827 | ₩61,067 | ₩60,453 | ₩60,974 | +0.24% | 90.8만 |
|---|
| 2026.08.27 | ₩60,867 | ₩60,867 | ₩60,213 | ₩60,520 | -0.57% | 87.4만 |
|---|
| 2026.08.26 | ₩61,548 | ₩62,443 | ₩60,961 | ₩60,961 | -0.95% | 90.3만 |
|---|
| 2026.08.25 | ₩61,682 | ₩61,922 | ₩61,401 | ₩61,575 | -0.17% | 115.2만 |
|---|
| 2026.08.24 | ₩61,521 | ₩62,095 | ₩61,468 | ₩61,869 | +0.56% | 138.6만 |
|---|
| 2026.08.21 | ₩61,615 | ₩62,002 | ₩60,947 | ₩61,188 | -0.69% | 82.6만 |
|---|
| 2026.08.20 | ₩61,642 | ₩62,055 | ₩61,508 | ₩61,535 | -0.17% | 91.5만 |
|---|
| 2026.08.19 | ₩61,455 | ₩62,136 | ₩61,228 | ₩61,735 | +0.46% | 97.4만 |
|---|
| 2026.08.18 | ₩62,122 | ₩62,416 | ₩61,148 | ₩61,188 | -1.50% | 173.1만 |
|---|
| 2026.08.17 | ₩61,388 | ₩61,735 | ₩60,974 | ₩61,628 | +0.39% | 173.2만 |
|---|
| 2026.08.14 | ₩61,775 | ₩62,029 | ₩61,388 | ₩61,415 | -0.58% | 159.1만 |
|---|
| 2026.08.13 | ₩61,548 | ₩61,922 | ₩61,388 | ₩61,735 | +0.30% | 80.4만 |
|---|
| 2026.08.12 | ₩60,467 | ₩61,228 | ₩60,467 | ₩61,161 | +1.15% | 125만 |
|---|
| 2026.08.11 | ₩61,174 | ₩61,308 | ₩60,533 | ₩60,573 | -0.98% | 142.6만 |
|---|
| 2026.08.10 | ₩62,296 | ₩62,296 | ₩61,148 | ₩61,228 | -1.71% | 140.6만 |
|---|
| 2026.08.07 | ₩62,376 | ₩62,857 | ₩62,082 | ₩62,536 | +0.26% | 124.4만 |
|---|
| 2026.08.06 | ₩64,098 | ₩64,098 | ₩62,456 | ₩62,750 | -2.10% | 118.9만 |
|---|
| 2026.08.05 | ₩63,911 | ₩63,911 | ₩62,389 | ₩63,230 | -1.07% | 145.4만 |
|---|
| 2026.08.04 | ₩63,017 | ₩63,150 | ₩62,002 | ₩62,977 | -0.06% | 169만 |
|---|
| 2026.08.03 | ₩63,497 | ₩64,085 | ₩63,017 | ₩63,404 | -0.15% | 156.2만 |
|---|
| 2026.07.31 | ₩63,324 | ₩63,577 | ₩62,696 | ₩63,444 | +0.19% | 169.1만 |
|---|
| 2026.07.30 | ₩65,019 | ₩65,113 | ₩63,524 | ₩64,272 | -1.15% | 146.6만 |
|---|
| 2026.07.29 | ₩65,754 | ₩66,221 | ₩64,979 | ₩65,220 | -0.81% | 171.3만 |
|---|
| 2026.07.28 | ₩66,274 | ₩66,501 | ₩65,593 | ₩65,727 | -0.83% | 120.9만 |
|---|
| 2026.07.27 | ₩65,687 | ₩66,475 | ₩65,487 | ₩65,700 | +0.02% | 96.3만 |
|---|
| 2026.07.24 | ₩65,233 | ₩65,994 | ₩65,166 | ₩65,927 | +1.06% | 109.6만 |
|---|
| 2026.07.23 | ₩65,553 | ₩65,700 | ₩64,672 | ₩64,939 | -0.94% | 114.8만 |
|---|
| 2026.07.22 | ₩65,700 | ₩65,874 | ₩65,260 | ₩65,380 | -0.49% | 110만 |
|---|
| 2026.07.21 | ₩64,873 | ₩65,513 | ₩64,792 | ₩65,487 | +0.95% | 119.3만 |
|---|
| 2026.07.20 | ₩66,101 | ₩66,501 | ₩65,046 | ₩65,313 | -1.19% | 162.2만 |
|---|
| 2026.07.17 | ₩66,341 | ₩66,755 | ₩65,500 | ₩66,208 | -0.20% | 150.2만 |
|---|
| 2026.07.16 | ₩63,497 | ₩65,820 | ₩63,497 | ₩65,714 | +3.49% | 385.4만 |
|---|
| 2026.07.15 | ₩63,631 | ₩64,272 | ₩63,070 | ₩63,310 | -0.50% | 124.7만 |
|---|
| 2026.07.14 | ₩63,350 | ₩63,497 | ₩62,857 | ₩63,230 | -0.19% | 119.1만 |
|---|
| 2026.07.13 | ₩62,723 | ₩63,377 | ₩62,723 | ₩63,230 | +0.81% | 90.6만 |
|---|
| 2026.07.10 | ₩62,269 | ₩63,818 | ₩61,815 | ₩62,443 | +0.28% | 102.1만 |
|---|
| 2026.07.09 | ₩62,776 | ₩62,803 | ₩62,029 | ₩62,095 | -1.08% | 169.6만 |
|---|
| 2026.07.08 | ₩63,391 | ₩63,391 | ₩62,589 | ₩62,603 | -1.24% | 205.1만 |
|---|
| 2026.07.07 | ₩63,310 | ₩64,285 | ₩63,190 | ₩63,337 | +0.04% | 80.7만 |
|---|
| 2026.07.06 | ₩63,204 | ₩63,284 | ₩62,656 | ₩62,710 | -0.78% | 115.9만 |
|---|
| 2026.07.02 | ₩62,576 | ₩63,604 | ₩62,309 | ₩63,457 | +1.41% | 146.9만 |
|---|
| 2026.07.01 | ₩62,616 | ₩62,616 | ₩61,935 | ₩62,176 | -0.70% | 213.5만 |
|---|
| 2026.06.30 | ₩62,750 | ₩63,057 | ₩62,095 | ₩62,122 | -1.00% | 123.3만 |
|---|
| 2026.06.29 | ₩62,990 | ₩63,244 | ₩62,603 | ₩63,190 | +0.32% | 215.4만 |
|---|
| 2026.06.26 | ₩62,349 | ₩63,377 | ₩62,296 | ₩63,377 | +1.65% | 428.8만 |
|---|
| 2026.06.25 | ₩62,109 | ₩62,483 | ₩61,361 | ₩61,909 | -0.32% | 142.7만 |
|---|
| 2026.06.24 | ₩61,561 | ₩62,336 | ₩61,468 | ₩62,095 | +0.87% | 185.4만 |
|---|
| 2026.06.23 | ₩60,774 | ₩61,655 | ₩60,760 | ₩61,441 | +1.10% | 137.4만 |
|---|
| 2026.06.22 | ₩59,973 | ₩60,707 | ₩59,879 | ₩60,293 | +0.53% | 143.6만 |
|---|
| 2026.06.18 | ₩60,654 | ₩61,067 | ₩59,853 | ₩60,079 | -0.95% | 239.4만 |
|---|
| 2026.06.17 | ₩61,895 | ₩61,895 | ₩59,919 | ₩60,253 | -2.65% | 167.7만 |
|---|
| 2026.06.16 | ₩61,762 | ₩62,015 | ₩61,161 | ₩61,628 | -0.22% | 193.9만 |
|---|
| 2026.06.15 | ₩62,082 | ₩62,269 | ₩61,214 | ₩61,321 | -1.23% | 235.7만 |
|---|
| 2026.06.12 | ₩61,748 | ₩62,242 | ₩61,748 | ₩62,202 | +0.74% | 162.9만 |
|---|
| 2026.06.11 | ₩62,015 | ₩62,616 | ₩61,508 | ₩61,561 | -0.73% | 158만 |
|---|
| 2026.06.10 | ₩62,042 | ₩62,376 | ₩61,642 | ₩61,815 | -0.37% | 192.7만 |
|---|
| 2026.06.09 | ₩60,507 | ₩61,722 | ₩60,507 | ₩61,401 | +1.48% | 243.6만 |
|---|
| 2026.06.08 | ₩60,079 | ₩60,306 | ₩59,812 | ₩60,093 | +0.02% | 154.4만 |
|---|
| 2026.06.05 | ₩58,517 | ₩60,520 | ₩58,224 | ₩60,026 | +2.58% | 277.3만 |
|---|
| 2026.06.04 | ₩59,612 | ₩59,933 | ₩57,903 | ₩58,718 | -1.50% | 215.9만 |
|---|
| 2026.06.03 | ₩58,451 | ₩59,292 | ₩58,317 | ₩58,998 | +0.94% | 213.9만 |
|---|
| 2026.06.02 | ₩57,796 | ₩58,771 | ₩57,743 | ₩58,504 | +1.22% | 145.6만 |
|---|
| 2026.06.01 | ₩59,092 | ₩59,318 | ₩57,690 | ₩57,703 | -2.35% | 197.3만 |
|---|
| 2026.05.29 | ₩59,919 | ₩59,999 | ₩59,359 | ₩59,425 | -0.82% | 208.3만 |
|---|
| 2026.05.28 | ₩60,320 | ₩60,320 | ₩59,559 | ₩59,879 | -0.73% | 129.8만 |
|---|
| 2026.05.27 | ₩60,079 | ₩60,533 | ₩59,772 | ₩59,866 | -0.36% | 148.2만 |
|---|
| 2026.05.26 | ₩60,133 | ₩60,347 | ₩59,826 | ₩60,160 | +0.04% | 119.6만 |
|---|
| 2026.05.22 | ₩59,973 | ₩60,440 | ₩59,692 | ₩60,079 | +0.18% | 145.3만 |
|---|
| 2026.05.21 | ₩60,280 | ₩60,520 | ₩59,919 | ₩60,053 | -0.38% | 213.5만 |
|---|
| 2026.05.20 | ₩59,959 | ₩60,720 | ₩59,732 | ₩60,480 | +0.87% | 245.4만 |
|---|
| 2026.05.19 | ₩59,185 | ₩60,013 | ₩58,851 | ₩59,866 | +1.15% | 222.9만 |
|---|
| 2026.05.18 | ₩58,771 | ₩59,252 | ₩58,477 | ₩59,185 | +0.70% | 281.9만 |
|---|
| 2026.05.15 | ₩58,437 | ₩59,132 | ₩57,863 | ₩58,371 | -0.11% | 161.1만 |
|---|
| 2026.05.14 | ₩58,851 | ₩58,998 | ₩58,384 | ₩58,397 | -0.77% | 168.1만 |
|---|
| 2026.05.13 | ₩59,172 | ₩59,452 | ₩58,317 | ₩58,691 | -0.81% | 254.4만 |
|---|
| 2026.05.12 | ₩59,265 | ₩59,572 | ₩58,811 | ₩59,412 | +0.25% | 173.1만 |
|---|
| 2026.05.11 | ₩59,452 | ₩59,759 | ₩59,011 | ₩59,145 | -0.52% | 151.5만 |
|---|
| 2026.05.08 | ₩59,626 | ₩59,732 | ₩59,038 | ₩59,225 | -0.67% | 175.3만 |
|---|
| 2026.05.07 | ₩59,465 | ₩59,759 | ₩58,838 | ₩59,425 | -0.07% | 174.3만 |
|---|
| 2026.05.06 | ₩59,412 | ₩60,079 | ₩59,412 | ₩59,692 | +0.47% | 202.8만 |
|---|
| 2026.05.05 | ₩58,891 | ₩59,545 | ₩58,678 | ₩59,292 | +0.68% | 198.5만 |
|---|
| 2026.05.04 | ₩58,331 | ₩59,105 | ₩58,277 | ₩58,825 | +0.85% | 145.7만 |
|---|
| 2026.05.01 | ₩58,451 | ₩59,038 | ₩58,050 | ₩58,678 | +0.39% | 202.2만 |
|---|
| 2026.04.30 | ₩57,369 | ₩58,838 | ₩57,142 | ₩58,464 | +1.91% | 386.7만 |
|---|
| 2026.04.29 | ₩58,411 | ₩58,704 | ₩57,823 | ₩58,104 | -0.53% | 236.1만 |
|---|
| 2026.04.28 | ₩58,611 | ₩58,838 | ₩58,010 | ₩58,798 | +0.32% | 247.3만 |
|---|
| 2026.04.27 | ₩58,584 | ₩58,918 | ₩57,983 | ₩58,224 | -0.62% | 135.6만 |
|---|
| 2026.04.24 | ₩59,038 | ₩59,385 | ₩58,557 | ₩58,571 | -0.79% | 153.4만 |
|---|
| 2026.04.23 | ₩58,651 | ₩59,305 | ₩58,571 | ₩59,118 | +0.80% | 190.9만 |
|---|
| 2026.04.22 | ₩59,599 | ₩59,772 | ₩57,890 | ₩58,237 | -2.28% | 166.2만 |
|---|
| 2026.04.21 | ₩60,146 | ₩60,226 | ₩59,198 | ₩59,265 | -1.47% | 109.7만 |
|---|
| 2026.04.20 | ₩60,160 | ₩60,627 | ₩60,013 | ₩60,226 | +0.11% | 129.5만 |
|---|
| 2026.04.17 | ₩59,812 | ₩60,387 | ₩59,666 | ₩60,266 | +0.76% | 109.6만 |
|---|
| 2026.04.16 | ₩59,118 | ₩59,893 | ₩59,118 | ₩59,719 | +1.02% | 110.9만 |
|---|
| 2026.04.15 | ₩58,731 | ₩59,172 | ₩58,544 | ₩59,132 | +0.68% | 123.2만 |
|---|
| 2026.04.14 | ₩58,184 | ₩59,038 | ₩58,144 | ₩58,851 | +1.15% | 153.7만 |
|---|
| 2026.04.13 | ₩58,771 | ₩58,771 | ₩57,823 | ₩58,437 | -0.57% | 111.4만 |
|---|
| 2026.04.10 | ₩58,744 | ₩59,051 | ₩58,638 | ₩58,865 | +0.20% | 107.7만 |
|---|
| 2026.04.09 | ₩57,903 | ₩59,065 | ₩57,770 | ₩58,744 | +1.45% | 91.6만 |
|---|
| 2026.04.08 | ₩57,783 | ₩58,397 | ₩57,783 | ₩58,144 | +0.62% | 158.6만 |
|---|
| 2026.04.07 | ₩56,795 | ₩57,890 | ₩56,795 | ₩57,756 | +1.69% | 144.7만 |
|---|
| 2026.04.06 | ₩56,875 | ₩57,049 | ₩56,528 | ₩56,742 | -0.23% | 140.3만 |
|---|
| 2026.04.02 | ₩57,009 | ₩57,209 | ₩56,541 | ₩57,102 | +0.16% | 155.1만 |
|---|
| 2026.04.01 | ₩56,114 | ₩56,915 | ₩55,754 | ₩56,675 | +1.00% | 242만 |
|---|
| 2026.03.31 | ₩56,488 | ₩56,595 | ₩55,740 | ₩56,114 | -0.66% | 375.3만 |
|---|
| 2026.03.30 | ₩56,461 | ₩56,875 | ₩55,580 | ₩55,927 | -0.95% | 130.7만 |
|---|
| 2026.03.27 | ₩56,208 | ₩56,768 | ₩55,954 | ₩55,994 | -0.38% | 158.1만 |
|---|
| 2026.03.26 | ₩55,874 | ₩56,608 | ₩55,874 | ₩56,208 | +0.60% | 156.9만 |
|---|
| 2026.03.25 | ₩56,728 | ₩57,062 | ₩55,981 | ₩56,061 | -1.18% | 156.6만 |
|---|
| 2026.03.24 | ₩56,728 | ₩57,142 | ₩56,448 | ₩56,555 | -0.31% | 121.5만 |
|---|
| 2026.03.23 | ₩57,409 | ₩57,409 | ₩56,328 | ₩56,768 | -1.12% | 136.3만 |
|---|
| 2026.03.20 | ₩59,038 | ₩59,038 | ₩56,368 | ₩56,688 | -3.98% | 252만 |
|---|
| 2026.03.19 | ₩59,332 | ₩59,626 | ₩58,771 | ₩59,051 | -0.47% | 94.6만 |
|---|
| 2026.03.18 | ₩60,026 | ₩60,079 | ₩59,252 | ₩59,278 | -1.25% | 97.4만 |
|---|
| 2026.03.17 | ₩60,120 | ₩60,827 | ₩60,079 | ₩60,173 | +0.09% | 108.8만 |
|---|
| 2026.03.16 | ₩60,654 | ₩61,067 | ₩60,320 | ₩60,387 | -0.44% | 128.7만 |
|---|
| 2026.03.13 | ₩60,774 | ₩60,961 | ₩60,039 | ₩60,093 | -1.12% | 106.2만 |
|---|
| 2026.03.12 | ₩60,093 | ₩60,560 | ₩59,706 | ₩60,013 | -0.13% | 178.8만 |
|---|
| 2026.03.11 | ₩60,200 | ₩60,440 | ₩59,746 | ₩60,226 | +0.04% | 111.6만 |
|---|
| 2026.03.10 | ₩60,320 | ₩61,094 | ₩60,106 | ₩60,480 | +0.27% | 153.1만 |
|---|
| 2026.03.09 | ₩60,226 | ₩60,734 | ₩59,385 | ₩60,680 | +0.75% | 114.6만 |
|---|
| 2026.03.06 | ₩59,893 | ₩60,293 | ₩59,318 | ₩60,240 | +0.58% | 107.7만 |
|---|
| 2026.03.05 | ₩59,879 | ₩60,240 | ₩59,252 | ₩60,079 | +0.33% | 130.4만 |
|---|
| 2026.03.04 | ₩60,600 | ₩60,614 | ₩59,652 | ₩60,093 | -0.84% | 150.3만 |
|---|
| 2026.03.03 | ₩60,680 | ₩60,961 | ₩60,173 | ₩60,654 | -0.04% | 120.2만 |
|---|
| 2026.03.02 | ₩60,560 | ₩61,455 | ₩60,146 | ₩61,188 | +1.04% | 172.9만 |
|---|
| 2026.02.27 | ₩60,146 | ₩61,188 | ₩59,946 | ₩60,507 | +0.60% | 206만 |
|---|
| 2026.02.26 | ₩59,412 | ₩60,360 | ₩59,198 | ₩60,053 | +1.08% | 155.1만 |
|---|
| 2026.02.25 | ₩59,332 | ₩59,545 | ₩58,638 | ₩59,252 | -0.14% | 108만 |
|---|
| 2026.02.24 | ₩59,839 | ₩59,853 | ₩58,931 | ₩59,412 | -0.71% | 79.3만 |
|---|
| 2026.02.23 | ₩59,399 | ₩59,839 | ₩59,385 | ₩59,492 | +0.16% | 110.5만 |
|---|
| 2026.02.20 | ₩58,931 | ₩59,278 | ₩58,504 | ₩59,212 | +0.48% | 140.6만 |
|---|
| 2026.02.19 | ₩58,250 | ₩58,731 | ₩58,104 | ₩58,704 | +0.78% | 124.6만 |
|---|
| 2026.02.18 | ₩59,492 | ₩59,586 | ₩58,157 | ₩58,184 | -2.20% | 171.6만 |
|---|
| 2026.02.17 | ₩59,999 | ₩60,707 | ₩59,038 | ₩59,799 | -0.33% | 178.3만 |
|---|
| 2026.02.13 | ₩58,357 | ₩59,519 | ₩58,023 | ₩59,198 | +1.44% | 187.5만 |
|---|
| 2026.02.12 | ₩58,264 | ₩59,132 | ₩57,917 | ₩58,250 | -0.02% | 319.8만 |
|---|
| 2026.02.11 | ₩57,316 | ₩58,411 | ₩57,102 | ₩57,516 | +0.35% | 208.7만 |
|---|
| 2026.02.10 | ₩57,543 | ₩58,064 | ₩57,409 | ₩57,823 | +0.49% | 165만 |
|---|
| 2026.02.09 | ₩57,236 | ₩57,396 | ₩56,768 | ₩57,209 | -0.05% | 95.9만 |
|---|
| 2026.02.06 | ₩57,409 | ₩57,903 | ₩56,955 | ₩57,289 | -0.21% | 128.4만 |
|---|
| 2026.02.05 | ₩56,408 | ₩57,329 | ₩56,248 | ₩57,249 | +1.49% | 179.8만 |
|---|
| 2026.02.04 | ₩56,234 | ₩57,182 | ₩56,088 | ₩56,315 | +0.14% | 229.4만 |
|---|
| 2026.02.03 | ₩55,353 | ₩56,047 | ₩55,300 | ₩55,954 | +1.09% | 124.8만 |
|---|
| 2026.02.02 | ₩55,674 | ₩56,168 | ₩55,300 | ₩55,340 | -0.60% | 148.5만 |
|---|
| 2026.01.30 | ₩54,913 | ₩55,647 | ₩54,646 | ₩55,634 | +1.31% | 169.8만 |
|---|
| 2026.01.29 | ₩55,447 | ₩55,901 | ₩55,060 | ₩55,834 | +0.70% | 186.4만 |
|---|
| 2026.01.28 | ₩56,435 | ₩56,475 | ₩55,033 | ₩55,233 | -2.13% | 122.4만 |
|---|
| 2026.01.27 | ₩56,408 | ₩56,568 | ₩55,740 | ₩56,301 | -0.19% | 103.9만 |
|---|
| 2026.01.26 | ₩56,742 | ₩56,755 | ₩55,994 | ₩56,328 | -0.73% | 242.1만 |
|---|
| 2026.01.23 | ₩56,221 | ₩56,595 | ₩55,927 | ₩56,421 | +0.36% | 101.2만 |
|---|
| 2026.01.22 | ₩56,955 | ₩57,383 | ₩56,154 | ₩56,221 | -1.29% | 137.1만 |
|---|
| 2026.01.21 | ₩57,116 | ₩57,169 | ₩56,395 | ₩57,035 | -0.14% | 145.3만 |
|---|
| 2026.01.20 | ₩57,276 | ₩57,316 | ₩56,728 | ₩56,995 | -0.49% | 160.6만 |
|---|
| 2026.01.16 | ₩56,128 | ₩56,955 | ₩56,114 | ₩56,929 | +1.43% | 139.8만 |
|---|
| 2026.01.15 | ₩56,114 | ₩56,541 | ₩55,901 | ₩56,355 | +0.43% | 119.6만 |
|---|
| 2026.01.14 | ₩55,554 | ₩56,088 | ₩55,500 | ₩56,007 | +0.82% | 115.4만 |
|---|
| 2026.01.13 | ₩55,233 | ₩56,047 | ₩55,100 | ₩55,567 | +0.60% | 172.9만 |
|---|
| 2026.01.12 | ₩55,033 | ₩55,527 | ₩54,833 | ₩55,086 | +0.10% | 150.7만 |
|---|
| 2026.01.09 | ₩54,993 | ₩55,367 | ₩54,699 | ₩54,793 | -0.36% | 111.9만 |
|---|
| 2026.01.08 | ₩53,791 | ₩55,260 | ₩53,791 | ₩54,993 | +2.23% | 142.9만 |
|---|
| 2026.01.07 | ₩54,178 | ₩54,472 | ₩53,858 | ₩54,058 | -0.22% | 116.6만 |
|---|
| 2026.01.06 | ₩53,270 | ₩53,978 | ₩53,030 | ₩53,871 | +1.13% | 164.6만 |
|---|
| 2026.01.05 | ₩52,910 | ₩53,604 | ₩52,483 | ₩53,324 | +0.78% | 172.4만 |
|---|
| 2026.01.02 | ₩52,750 | ₩53,137 | ₩52,269 | ₩52,777 | +0.05% | 142.7만 |
|---|
| 2025.12.31 | ₩53,137 | ₩53,257 | ₩52,736 | ₩52,910 | -0.43% | 124만 |
|---|
| 2025.12.30 | ₩52,857 | ₩53,190 | ₩52,817 | ₩53,177 | +0.61% | 106.7만 |
|---|
| 2025.12.29 | ₩52,883 | ₩53,057 | ₩52,656 | ₩52,790 | -0.18% | 156.8만 |
|---|
| 2025.12.26 | ₩52,736 | ₩52,750 | ₩52,443 | ₩52,750 | +0.03% | 113.6만 |
|---|
| 2025.12.24 | ₩52,336 | ₩52,843 | ₩52,283 | ₩52,750 | +0.79% | 91.9만 |
|---|
| 2025.12.23 | ₩52,763 | ₩52,763 | ₩51,935 | ₩52,136 | -1.19% | 155.5만 |
|---|
| 2025.12.22 | ₩52,736 | ₩52,937 | ₩52,242 | ₩52,750 | +0.03% | 166.3만 |
|---|
| 2025.12.19 | ₩53,524 | ₩53,631 | ₩53,070 | ₩53,084 | -0.82% | 321.2만 |
|---|
| 2025.12.18 | ₩54,392 | ₩54,726 | ₩53,417 | ₩53,484 | -1.67% | 121.1만 |
|---|
| 2025.12.17 | ₩53,457 | ₩54,352 | ₩53,457 | ₩54,312 | +1.60% | 159.2만 |
|---|
| 2025.12.16 | ₩54,152 | ₩54,218 | ₩53,471 | ₩53,484 | -1.23% | 199.3만 |
|---|
| 2025.12.15 | ₩54,152 | ₩54,485 | ₩53,618 | ₩53,991 | -0.30% | 174.5만 |
|---|
| 2025.12.12 | ₩53,351 | ₩54,125 | ₩53,351 | ₩54,031 | +1.28% | 139만 |
|---|
| 2025.12.11 | ₩53,337 | ₩53,351 | ₩52,817 | ₩53,190 | -0.28% | 140.6만 |
|---|
| 2025.12.10 | ₩52,523 | ₩53,337 | ₩52,509 | ₩52,977 | +0.86% | 149.2만 |
|---|
| 2025.12.09 | ₩53,217 | ₩53,684 | ₩52,429 | ₩52,456 | -1.43% | 169.3만 |
|---|
| 2025.12.08 | ₩53,684 | ₩53,684 | ₩53,030 | ₩53,044 | -1.19% | 210.8만 |
|---|
| 2025.12.05 | ₩54,218 | ₩54,379 | ₩53,644 | ₩53,684 | -0.98% | 137만 |
|---|
| 2025.12.04 | ₩54,646 | ₩55,006 | ₩54,085 | ₩54,258 | -0.71% | 175만 |
|---|
| 2025.12.03 | ₩54,272 | ₩54,953 | ₩54,272 | ₩54,886 | +1.13% | 126.6만 |
|---|
| 2025.12.02 | ₩54,806 | ₩54,806 | ₩53,911 | ₩54,218 | -1.07% | 117.3만 |
|---|
| 2025.12.01 | ₩54,819 | ₩54,953 | ₩54,566 | ₩54,592 | -0.41% | 101만 |
|---|
| 2025.11.28 | ₩54,846 | ₩55,260 | ₩54,806 | ₩55,206 | +0.66% | 46.2만 |
|---|
| 2025.11.26 | ₩54,752 | ₩55,220 | ₩54,752 | ₩54,846 | +0.17% | 92.7만 |
|---|
| 2025.11.25 | ₩54,873 | ₩55,113 | ₩54,739 | ₩54,739 | -0.24% | 95.7만 |
|---|
| 2025.11.24 | ₩54,846 | ₩54,993 | ₩54,472 | ₩54,539 | -0.56% | 152만 |
|---|
| 2025.11.21 | ₩54,192 | ₩55,073 | ₩54,005 | ₩54,672 | +0.89% | 185.3만 |
|---|
| 2025.11.20 | ₩54,392 | ₩54,699 | ₩53,871 | ₩53,938 | -0.83% | 151.1만 |
|---|
| 2025.11.19 | ₩54,873 | ₩55,033 | ₩54,098 | ₩54,232 | -1.17% | 141.5만 |
|---|
| 2025.11.18 | ₩54,619 | ₩55,206 | ₩54,525 | ₩54,953 | +0.61% | 106.5만 |
|---|
| 2025.11.17 | ₩55,233 | ₩55,393 | ₩54,659 | ₩54,793 | -0.80% | 114만 |
|---|
| 2025.11.14 | ₩54,859 | ₩55,193 | ₩54,566 | ₩55,060 | +0.37% | 160.3만 |
|---|
| 2025.11.13 | ₩54,459 | ₩55,086 | ₩54,419 | ₩54,793 | +0.61% | 114.6만 |
|---|
| 2025.11.12 | ₩54,993 | ₩55,206 | ₩54,485 | ₩54,566 | -0.78% | 106만 |
|---|
| 2025.11.11 | ₩54,445 | ₩55,367 | ₩54,365 | ₩55,286 | +1.54% | 146.3만 |
|---|
| 2025.11.10 | ₩54,165 | ₩54,379 | ₩53,644 | ₩54,098 | -0.12% | 122.6만 |
|---|
| 2025.11.07 | ₩53,124 | ₩54,365 | ₩53,017 | ₩54,325 | +2.26% | 129.4만 |
|---|
| 2025.11.06 | ₩53,150 | ₩53,564 | ₩52,870 | ₩52,937 | -0.40% | 103.8만 |
|---|
| 2025.11.05 | ₩53,431 | ₩53,805 | ₩52,883 | ₩53,177 | -0.47% | 181.4만 |
|---|
| 2025.11.04 | ₩54,966 | ₩55,407 | ₩52,683 | ₩53,164 | -3.28% | 272.6만 |
|---|
| 2025.11.03 | ₩53,831 | ₩54,659 | ₩53,270 | ₩54,592 | +1.41% | 206.2만 |
|---|
| 2025.10.31 | ₩53,604 | ₩54,272 | ₩53,391 | ₩54,018 | +0.77% | 210.1만 |
|---|
| 2025.10.30 | ₩55,046 | ₩55,180 | ₩54,405 | ₩54,525 | -0.95% | 167.2만 |
|---|
| 2025.10.29 | ₩55,340 | ₩55,433 | ₩54,192 | ₩54,886 | -0.82% | 172.3만 |
|---|
| 2025.10.28 | ₩56,074 | ₩56,208 | ₩55,353 | ₩55,527 | -0.98% | 114.7만 |
|---|
| 2025.10.27 | ₩56,181 | ₩56,381 | ₩55,847 | ₩56,341 | +0.29% | 93.9만 |
|---|
| 2025.10.24 | ₩56,475 | ₩56,782 | ₩56,221 | ₩56,274 | -0.35% | 138.4만 |
|---|
| 2025.10.23 | ₩56,488 | ₩56,582 | ₩55,887 | ₩56,435 | -0.09% | 139.3만 |
|---|
| 2025.10.22 | ₩56,515 | ₩56,568 | ₩55,981 | ₩56,408 | -0.19% | 122.8만 |
|---|
| 2025.10.21 | ₩56,995 | ₩57,249 | ₩56,221 | ₩56,288 | -1.24% | 146.6만 |
|---|
| 2025.10.20 | ₩57,089 | ₩57,409 | ₩56,715 | ₩57,022 | -0.12% | 80.6만 |
|---|
| 2025.10.17 | ₩56,461 | ₩57,129 | ₩56,381 | ₩57,089 | +1.11% | 91만 |
|---|
| 2025.10.16 | ₩57,049 | ₩57,209 | ₩56,395 | ₩56,448 | -1.05% | 102.5만 |
|---|
| 2025.10.15 | ₩56,435 | ₩57,022 | ₩56,435 | ₩56,915 | +0.85% | 97.1만 |
|---|
| 2025.10.14 | ₩56,421 | ₩56,702 | ₩56,181 | ₩56,368 | -0.09% | 95.8만 |
|---|
| 2025.10.13 | ₩55,407 | ₩56,488 | ₩55,407 | ₩56,421 | +1.83% | 98.3만 |
|---|
| 2025.10.10 | ₩56,328 | ₩56,421 | ₩55,594 | ₩55,647 | -1.21% | 84.1만 |
|---|