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 | ₩53,964 | ₩54,098 | ₩53,416 | ₩53,764 | -0.37% | 214.7만 |
| 2026.10.08 | ₩53,363 | ₩53,804 | ₩52,895 | ₩53,804 | +0.83% | 307.6만 |
| 2026.10.07 | ₩54,151 | ₩54,672 | ₩53,123 | ₩53,229 | -1.70% | 254.9만 |
| 2026.10.06 | ₩54,071 | ₩54,432 | ₩53,871 | ₩54,125 | +0.10% | 205.6만 |
| 2026.10.05 | ₩54,712 | ₩54,712 | ₩53,831 | ₩53,951 | -1.39% | 289만 |
| 2026.10.02 | ₩54,098 | ₩54,846 | ₩53,457 | ₩54,712 | +1.14% | 505.9만 |
| 2026.10.01 | ₩54,699 | ₩54,940 | ₩53,457 | ₩53,710 | -1.81% | 274.1만 |
| 2026.09.30 | ₩55,367 | ₩55,434 | ₩54,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,900 |
| -0.84% |
| 183.5만 |
| 2026.09.29 | ₩55,113 | ₩55,407 | ₩54,793 | ₩55,234 | +0.22% | 252.5만 |
|---|
| 2026.09.28 | ₩55,260 | ₩55,407 | ₩54,672 | ₩55,314 | +0.10% | 360.5만 |
|---|
| 2026.09.25 | ₩54,980 | ₩55,247 | ₩54,606 | ₩55,180 | +0.36% | 200.5만 |
|---|
| 2026.09.24 | ₩55,688 | ₩55,688 | ₩54,646 | ₩55,020 | -1.20% | 177.1만 |
|---|
| 2026.09.23 | ₩55,447 | ₩55,474 | ₩54,726 | ₩55,220 | -0.41% | 232.1만 |
|---|
| 2026.09.22 | ₩55,728 | ₩55,928 | ₩55,207 | ₩55,581 | -0.26% | 281.8만 |
|---|
| 2026.09.21 | ₩55,594 | ₩56,423 | ₩55,354 | ₩55,621 | +0.05% | 267.9만 |
|---|
| 2026.09.18 | ₩55,514 | ₩55,768 | ₩55,180 | ₩55,514 | 0.00% | 328.6만 |
|---|
| 2026.09.17 | ₩55,928 | ₩56,089 | ₩55,621 | ₩55,661 | -0.48% | 261.5만 |
|---|
| 2026.09.16 | ₩57,799 | ₩58,173 | ₩55,314 | ₩55,648 | -3.72% | 294.2만 |
|---|
| 2026.09.15 | ₩58,347 | ₩58,721 | ₩57,598 | ₩57,719 | -1.08% | 140.4만 |
|---|
| 2026.09.14 | ₩58,948 | ₩59,429 | ₩58,347 | ₩58,467 | -0.82% | 123만 |
|---|
| 2026.09.11 | ₩58,854 | ₩58,854 | ₩58,186 | ₩58,614 | -0.41% | 151.4만 |
|---|
| 2026.09.10 | ₩58,894 | ₩59,389 | ₩58,360 | ₩58,587 | -0.52% | 148.4만 |
|---|
| 2026.09.09 | ₩59,977 | ₩59,977 | ₩58,600 | ₩58,961 | -1.69% | 127.9만 |
|---|
| 2026.09.08 | ₩59,456 | ₩60,043 | ₩59,335 | ₩59,389 | -0.11% | 168.2만 |
|---|
| 2026.09.04 | ₩60,030 | ₩60,337 | ₩59,589 | ₩59,629 | -0.67% | 133만 |
|---|
| 2026.09.03 | ₩60,524 | ₩60,765 | ₩59,830 | ₩60,364 | -0.26% | 141.2만 |
|---|
| 2026.09.02 | ₩60,671 | ₩60,899 | ₩59,723 | ₩60,217 | -0.75% | 199.5만 |
|---|
| 2026.09.01 | ₩60,711 | ₩60,765 | ₩60,244 | ₩60,444 | -0.44% | 118만 |
|---|
| 2026.08.31 | ₩60,992 | ₩60,992 | ₩60,244 | ₩60,391 | -0.99% | 126.5만 |
|---|
| 2026.08.28 | ₩60,872 | ₩61,112 | ₩60,498 | ₩61,019 | +0.24% | 90.8만 |
|---|
| 2026.08.27 | ₩60,912 | ₩60,912 | ₩60,257 | ₩60,565 | -0.57% | 87.4만 |
|---|
| 2026.08.26 | ₩61,593 | ₩62,488 | ₩61,005 | ₩61,005 | -0.95% | 90.3만 |
|---|
| 2026.08.25 | ₩61,727 | ₩61,967 | ₩61,446 | ₩61,620 | -0.17% | 115.2만 |
|---|
| 2026.08.24 | ₩61,567 | ₩62,141 | ₩61,513 | ₩61,914 | +0.56% | 138.6만 |
|---|
| 2026.08.21 | ₩61,660 | ₩62,048 | ₩60,992 | ₩61,233 | -0.69% | 82.6만 |
|---|
| 2026.08.20 | ₩61,687 | ₩62,101 | ₩61,553 | ₩61,580 | -0.17% | 91.5만 |
|---|
| 2026.08.19 | ₩61,500 | ₩62,181 | ₩61,273 | ₩61,780 | +0.46% | 97.4만 |
|---|
| 2026.08.18 | ₩62,168 | ₩62,462 | ₩61,192 | ₩61,233 | -1.50% | 173.1만 |
|---|
| 2026.08.17 | ₩61,433 | ₩61,780 | ₩61,019 | ₩61,673 | +0.39% | 173.2만 |
|---|
| 2026.08.14 | ₩61,820 | ₩62,074 | ₩61,433 | ₩61,460 | -0.58% | 159.1만 |
|---|
| 2026.08.13 | ₩61,593 | ₩61,967 | ₩61,433 | ₩61,780 | +0.30% | 80.4만 |
|---|
| 2026.08.12 | ₩60,511 | ₩61,273 | ₩60,511 | ₩61,206 | +1.15% | 125만 |
|---|
| 2026.08.11 | ₩61,219 | ₩61,353 | ₩60,578 | ₩60,618 | -0.98% | 142.6만 |
|---|
| 2026.08.10 | ₩62,341 | ₩62,341 | ₩61,192 | ₩61,273 | -1.71% | 140.6만 |
|---|
| 2026.08.07 | ₩62,422 | ₩62,903 | ₩62,128 | ₩62,582 | +0.26% | 124.4만 |
|---|
| 2026.08.06 | ₩64,145 | ₩64,145 | ₩62,502 | ₩62,796 | -2.10% | 118.9만 |
|---|
| 2026.08.05 | ₩63,958 | ₩63,958 | ₩62,435 | ₩63,277 | -1.07% | 145.4만 |
|---|
| 2026.08.04 | ₩63,063 | ₩63,197 | ₩62,048 | ₩63,023 | -0.06% | 169만 |
|---|
| 2026.08.03 | ₩63,544 | ₩64,132 | ₩63,063 | ₩63,450 | -0.15% | 156.2만 |
|---|
| 2026.07.31 | ₩63,370 | ₩63,624 | ₩62,742 | ₩63,491 | +0.19% | 169.1만 |
|---|
| 2026.07.30 | ₩65,067 | ₩65,161 | ₩63,571 | ₩64,319 | -1.15% | 146.6만 |
|---|
| 2026.07.29 | ₩65,802 | ₩66,270 | ₩65,027 | ₩65,268 | -0.81% | 171.3만 |
|---|
| 2026.07.28 | ₩66,323 | ₩66,550 | ₩65,642 | ₩65,775 | -0.83% | 120.9만 |
|---|
| 2026.07.27 | ₩65,735 | ₩66,523 | ₩65,535 | ₩65,748 | +0.02% | 96.3만 |
|---|
| 2026.07.24 | ₩65,281 | ₩66,042 | ₩65,214 | ₩65,976 | +1.06% | 109.6만 |
|---|
| 2026.07.23 | ₩65,602 | ₩65,748 | ₩64,720 | ₩64,987 | -0.94% | 114.8만 |
|---|
| 2026.07.22 | ₩65,748 | ₩65,922 | ₩65,308 | ₩65,428 | -0.49% | 110만 |
|---|
| 2026.07.21 | ₩64,920 | ₩65,561 | ₩64,840 | ₩65,535 | +0.95% | 119.3만 |
|---|
| 2026.07.20 | ₩66,149 | ₩66,550 | ₩65,094 | ₩65,361 | -1.19% | 162.2만 |
|---|
| 2026.07.17 | ₩66,390 | ₩66,804 | ₩65,548 | ₩66,256 | -0.20% | 150.2만 |
|---|
| 2026.07.16 | ₩63,544 | ₩65,869 | ₩63,544 | ₩65,762 | +3.49% | 385.4만 |
|---|
| 2026.07.15 | ₩63,678 | ₩64,319 | ₩63,116 | ₩63,357 | -0.50% | 124.7만 |
|---|
| 2026.07.14 | ₩63,397 | ₩63,544 | ₩62,903 | ₩63,277 | -0.19% | 119.1만 |
|---|
| 2026.07.13 | ₩62,769 | ₩63,424 | ₩62,769 | ₩63,277 | +0.81% | 90.6만 |
|---|
| 2026.07.10 | ₩62,315 | ₩63,865 | ₩61,861 | ₩62,488 | +0.28% | 102.1만 |
|---|
| 2026.07.09 | ₩62,822 | ₩62,849 | ₩62,074 | ₩62,141 | -1.08% | 169.6만 |
|---|
| 2026.07.08 | ₩63,437 | ₩63,437 | ₩62,635 | ₩62,649 | -1.24% | 205.1만 |
|---|
| 2026.07.07 | ₩63,357 | ₩64,332 | ₩63,237 | ₩63,384 | +0.04% | 80.7만 |
|---|
| 2026.07.06 | ₩63,250 | ₩63,330 | ₩62,702 | ₩62,756 | -0.78% | 115.9만 |
|---|
| 2026.07.02 | ₩62,622 | ₩63,651 | ₩62,355 | ₩63,504 | +1.41% | 146.9만 |
|---|
| 2026.07.01 | ₩62,662 | ₩62,662 | ₩61,981 | ₩62,221 | -0.70% | 213.5만 |
|---|
| 2026.06.30 | ₩62,796 | ₩63,103 | ₩62,141 | ₩62,168 | -1.00% | 123.3만 |
|---|
| 2026.06.29 | ₩63,036 | ₩63,290 | ₩62,649 | ₩63,237 | +0.32% | 215.4만 |
|---|
| 2026.06.26 | ₩62,395 | ₩63,424 | ₩62,341 | ₩63,424 | +1.65% | 428.8만 |
|---|
| 2026.06.25 | ₩62,154 | ₩62,529 | ₩61,406 | ₩61,954 | -0.32% | 142.7만 |
|---|
| 2026.06.24 | ₩61,607 | ₩62,382 | ₩61,513 | ₩62,141 | +0.87% | 185.4만 |
|---|
| 2026.06.23 | ₩60,818 | ₩61,700 | ₩60,805 | ₩61,486 | +1.10% | 137.4만 |
|---|
| 2026.06.22 | ₩60,017 | ₩60,752 | ₩59,923 | ₩60,337 | +0.53% | 143.6만 |
|---|
| 2026.06.18 | ₩60,698 | ₩61,112 | ₩59,896 | ₩60,124 | -0.95% | 239.4만 |
|---|
| 2026.06.17 | ₩61,941 | ₩61,941 | ₩59,963 | ₩60,297 | -2.65% | 167.7만 |
|---|
| 2026.06.16 | ₩61,807 | ₩62,061 | ₩61,206 | ₩61,673 | -0.22% | 193.9만 |
|---|
| 2026.06.15 | ₩62,128 | ₩62,315 | ₩61,259 | ₩61,366 | -1.23% | 235.7만 |
|---|
| 2026.06.12 | ₩61,794 | ₩62,288 | ₩61,794 | ₩62,248 | +0.74% | 162.9만 |
|---|
| 2026.06.11 | ₩62,061 | ₩62,662 | ₩61,553 | ₩61,607 | -0.73% | 158만 |
|---|
| 2026.06.10 | ₩62,088 | ₩62,422 | ₩61,687 | ₩61,861 | -0.37% | 192.7만 |
|---|
| 2026.06.09 | ₩60,551 | ₩61,767 | ₩60,551 | ₩61,446 | +1.48% | 243.6만 |
|---|
| 2026.06.08 | ₩60,124 | ₩60,351 | ₩59,856 | ₩60,137 | +0.02% | 154.4만 |
|---|
| 2026.06.05 | ₩58,560 | ₩60,565 | ₩58,266 | ₩60,070 | +2.58% | 277.3만 |
|---|
| 2026.06.04 | ₩59,656 | ₩59,977 | ₩57,946 | ₩58,761 | -1.50% | 215.9만 |
|---|
| 2026.06.03 | ₩58,494 | ₩59,335 | ₩58,360 | ₩59,041 | +0.94% | 213.9만 |
|---|
| 2026.06.02 | ₩57,839 | ₩58,814 | ₩57,785 | ₩58,547 | +1.22% | 145.6만 |
|---|
| 2026.06.01 | ₩59,135 | ₩59,362 | ₩57,732 | ₩57,745 | -2.35% | 197.3만 |
|---|
| 2026.05.29 | ₩59,963 | ₩60,043 | ₩59,402 | ₩59,469 | -0.82% | 208.3만 |
|---|
| 2026.05.28 | ₩60,364 | ₩60,364 | ₩59,603 | ₩59,923 | -0.73% | 129.8만 |
|---|
| 2026.05.27 | ₩60,124 | ₩60,578 | ₩59,816 | ₩59,910 | -0.36% | 148.2만 |
|---|
| 2026.05.26 | ₩60,177 | ₩60,391 | ₩59,870 | ₩60,204 | +0.04% | 119.6만 |
|---|
| 2026.05.22 | ₩60,017 | ₩60,484 | ₩59,736 | ₩60,124 | +0.18% | 145.3만 |
|---|
| 2026.05.21 | ₩60,324 | ₩60,565 | ₩59,963 | ₩60,097 | -0.38% | 213.5만 |
|---|
| 2026.05.20 | ₩60,003 | ₩60,765 | ₩59,776 | ₩60,524 | +0.87% | 245.4만 |
|---|
| 2026.05.19 | ₩59,228 | ₩60,057 | ₩58,894 | ₩59,910 | +1.15% | 222.9만 |
|---|
| 2026.05.18 | ₩58,814 | ₩59,295 | ₩58,520 | ₩59,228 | +0.70% | 281.9만 |
|---|
| 2026.05.15 | ₩58,480 | ₩59,175 | ₩57,906 | ₩58,413 | -0.11% | 161.1만 |
|---|
| 2026.05.14 | ₩58,894 | ₩59,041 | ₩58,427 | ₩58,440 | -0.77% | 168.1만 |
|---|
| 2026.05.13 | ₩59,215 | ₩59,496 | ₩58,360 | ₩58,734 | -0.81% | 254.4만 |
|---|
| 2026.05.12 | ₩59,309 | ₩59,616 | ₩58,854 | ₩59,456 | +0.25% | 173.1만 |
|---|
| 2026.05.11 | ₩59,496 | ₩59,803 | ₩59,055 | ₩59,188 | -0.52% | 151.5만 |
|---|
| 2026.05.08 | ₩59,669 | ₩59,776 | ₩59,081 | ₩59,269 | -0.67% | 175.3만 |
|---|
| 2026.05.07 | ₩59,509 | ₩59,803 | ₩58,881 | ₩59,469 | -0.07% | 174.3만 |
|---|
| 2026.05.06 | ₩59,456 | ₩60,124 | ₩59,456 | ₩59,736 | +0.47% | 202.8만 |
|---|
| 2026.05.05 | ₩58,934 | ₩59,589 | ₩58,721 | ₩59,335 | +0.68% | 198.5만 |
|---|
| 2026.05.04 | ₩58,373 | ₩59,148 | ₩58,320 | ₩58,868 | +0.85% | 145.7만 |
|---|
| 2026.05.01 | ₩58,494 | ₩59,081 | ₩58,093 | ₩58,721 | +0.39% | 202.2만 |
|---|
| 2026.04.30 | ₩57,411 | ₩58,881 | ₩57,184 | ₩58,507 | +1.91% | 386.7만 |
|---|
| 2026.04.29 | ₩58,454 | ₩58,747 | ₩57,866 | ₩58,146 | -0.53% | 236.1만 |
|---|
| 2026.04.28 | ₩58,654 | ₩58,881 | ₩58,053 | ₩58,841 | +0.32% | 247.3만 |
|---|
| 2026.04.27 | ₩58,627 | ₩58,961 | ₩58,026 | ₩58,266 | -0.62% | 135.6만 |
|---|
| 2026.04.24 | ₩59,081 | ₩59,429 | ₩58,600 | ₩58,614 | -0.79% | 153.4만 |
|---|
| 2026.04.23 | ₩58,694 | ₩59,349 | ₩58,614 | ₩59,162 | +0.80% | 190.9만 |
|---|
| 2026.04.22 | ₩59,643 | ₩59,816 | ₩57,932 | ₩58,280 | -2.28% | 166.2만 |
|---|
| 2026.04.21 | ₩60,190 | ₩60,271 | ₩59,242 | ₩59,309 | -1.47% | 109.7만 |
|---|
| 2026.04.20 | ₩60,204 | ₩60,671 | ₩60,057 | ₩60,271 | +0.11% | 129.5만 |
|---|
| 2026.04.17 | ₩59,856 | ₩60,431 | ₩59,709 | ₩60,311 | +0.76% | 109.6만 |
|---|
| 2026.04.16 | ₩59,162 | ₩59,937 | ₩59,162 | ₩59,763 | +1.02% | 110.9만 |
|---|
| 2026.04.15 | ₩58,774 | ₩59,215 | ₩58,587 | ₩59,175 | +0.68% | 123.2만 |
|---|
| 2026.04.14 | ₩58,226 | ₩59,081 | ₩58,186 | ₩58,894 | +1.15% | 153.7만 |
|---|
| 2026.04.13 | ₩58,814 | ₩58,814 | ₩57,866 | ₩58,480 | -0.57% | 111.4만 |
|---|
| 2026.04.10 | ₩58,788 | ₩59,095 | ₩58,681 | ₩58,908 | +0.20% | 107.7만 |
|---|
| 2026.04.09 | ₩57,946 | ₩59,108 | ₩57,812 | ₩58,788 | +1.45% | 91.6만 |
|---|
| 2026.04.08 | ₩57,826 | ₩58,440 | ₩57,826 | ₩58,186 | +0.62% | 158.6만 |
|---|
| 2026.04.07 | ₩56,837 | ₩57,932 | ₩56,837 | ₩57,799 | +1.69% | 144.7만 |
|---|
| 2026.04.06 | ₩56,917 | ₩57,091 | ₩56,570 | ₩56,783 | -0.23% | 140.3만 |
|---|
| 2026.04.02 | ₩57,051 | ₩57,251 | ₩56,583 | ₩57,144 | +0.16% | 155.1만 |
|---|
| 2026.04.01 | ₩56,155 | ₩56,957 | ₩55,795 | ₩56,717 | +1.00% | 242만 |
|---|
| 2026.03.31 | ₩56,530 | ₩56,636 | ₩55,781 | ₩56,155 | -0.66% | 375.3만 |
|---|
| 2026.03.30 | ₩56,503 | ₩56,917 | ₩55,621 | ₩55,968 | -0.95% | 130.7만 |
|---|
| 2026.03.27 | ₩56,249 | ₩56,810 | ₩55,995 | ₩56,035 | -0.38% | 158.1만 |
|---|
| 2026.03.26 | ₩55,915 | ₩56,650 | ₩55,915 | ₩56,249 | +0.60% | 156.9만 |
|---|
| 2026.03.25 | ₩56,770 | ₩57,104 | ₩56,022 | ₩56,102 | -1.18% | 156.6만 |
|---|
| 2026.03.24 | ₩56,770 | ₩57,184 | ₩56,489 | ₩56,596 | -0.31% | 121.5만 |
|---|
| 2026.03.23 | ₩57,451 | ₩57,451 | ₩56,369 | ₩56,810 | -1.12% | 136.3만 |
|---|
| 2026.03.20 | ₩59,081 | ₩59,081 | ₩56,409 | ₩56,730 | -3.98% | 252만 |
|---|
| 2026.03.19 | ₩59,375 | ₩59,669 | ₩58,814 | ₩59,095 | -0.47% | 94.6만 |
|---|
| 2026.03.18 | ₩60,070 | ₩60,124 | ₩59,295 | ₩59,322 | -1.25% | 97.4만 |
|---|
| 2026.03.17 | ₩60,164 | ₩60,872 | ₩60,124 | ₩60,217 | +0.09% | 108.8만 |
|---|
| 2026.03.16 | ₩60,698 | ₩61,112 | ₩60,364 | ₩60,431 | -0.44% | 128.7만 |
|---|
| 2026.03.13 | ₩60,818 | ₩61,005 | ₩60,084 | ₩60,137 | -1.12% | 106.2만 |
|---|
| 2026.03.12 | ₩60,137 | ₩60,605 | ₩59,749 | ₩60,057 | -0.13% | 178.8만 |
|---|
| 2026.03.11 | ₩60,244 | ₩60,484 | ₩59,790 | ₩60,271 | +0.04% | 111.6만 |
|---|
| 2026.03.10 | ₩60,364 | ₩61,139 | ₩60,150 | ₩60,524 | +0.27% | 153.1만 |
|---|
| 2026.03.09 | ₩60,271 | ₩60,778 | ₩59,429 | ₩60,725 | +0.75% | 114.6만 |
|---|
| 2026.03.06 | ₩59,937 | ₩60,337 | ₩59,362 | ₩60,284 | +0.58% | 107.7만 |
|---|
| 2026.03.05 | ₩59,923 | ₩60,284 | ₩59,295 | ₩60,124 | +0.33% | 130.4만 |
|---|
| 2026.03.04 | ₩60,645 | ₩60,658 | ₩59,696 | ₩60,137 | -0.84% | 150.3만 |
|---|
| 2026.03.03 | ₩60,725 | ₩61,005 | ₩60,217 | ₩60,698 | -0.04% | 120.2만 |
|---|
| 2026.03.02 | ₩60,605 | ₩61,500 | ₩60,190 | ₩61,233 | +1.04% | 172.9만 |
|---|
| 2026.02.27 | ₩60,190 | ₩61,233 | ₩59,990 | ₩60,551 | +0.60% | 206만 |
|---|
| 2026.02.26 | ₩59,456 | ₩60,404 | ₩59,242 | ₩60,097 | +1.08% | 155.1만 |
|---|
| 2026.02.25 | ₩59,375 | ₩59,589 | ₩58,681 | ₩59,295 | -0.14% | 108만 |
|---|
| 2026.02.24 | ₩59,883 | ₩59,896 | ₩58,975 | ₩59,456 | -0.71% | 79.3만 |
|---|
| 2026.02.23 | ₩59,442 | ₩59,883 | ₩59,429 | ₩59,536 | +0.16% | 110.5만 |
|---|
| 2026.02.20 | ₩58,975 | ₩59,322 | ₩58,547 | ₩59,255 | +0.48% | 140.6만 |
|---|
| 2026.02.19 | ₩58,293 | ₩58,774 | ₩58,146 | ₩58,747 | +0.78% | 124.6만 |
|---|
| 2026.02.18 | ₩59,536 | ₩59,629 | ₩58,200 | ₩58,226 | -2.20% | 171.6만 |
|---|
| 2026.02.17 | ₩60,043 | ₩60,752 | ₩59,081 | ₩59,843 | -0.33% | 178.3만 |
|---|
| 2026.02.13 | ₩58,400 | ₩59,562 | ₩58,066 | ₩59,242 | +1.44% | 187.5만 |
|---|
| 2026.02.12 | ₩58,307 | ₩59,175 | ₩57,959 | ₩58,293 | -0.02% | 319.8만 |
|---|
| 2026.02.11 | ₩57,358 | ₩58,454 | ₩57,144 | ₩57,558 | +0.35% | 208.7만 |
|---|
| 2026.02.10 | ₩57,585 | ₩58,106 | ₩57,451 | ₩57,866 | +0.49% | 165만 |
|---|
| 2026.02.09 | ₩57,278 | ₩57,438 | ₩56,810 | ₩57,251 | -0.05% | 95.9만 |
|---|
| 2026.02.06 | ₩57,451 | ₩57,946 | ₩56,997 | ₩57,331 | -0.21% | 128.4만 |
|---|
| 2026.02.05 | ₩56,449 | ₩57,371 | ₩56,289 | ₩57,291 | +1.49% | 179.8만 |
|---|
| 2026.02.04 | ₩56,276 | ₩57,224 | ₩56,129 | ₩56,356 | +0.14% | 229.4만 |
|---|
| 2026.02.03 | ₩55,394 | ₩56,089 | ₩55,340 | ₩55,995 | +1.09% | 124.8만 |
|---|
| 2026.02.02 | ₩55,715 | ₩56,209 | ₩55,340 | ₩55,381 | -0.60% | 148.5만 |
|---|
| 2026.01.30 | ₩54,953 | ₩55,688 | ₩54,686 | ₩55,674 | +1.31% | 169.8만 |
|---|
| 2026.01.29 | ₩55,487 | ₩55,942 | ₩55,100 | ₩55,875 | +0.70% | 186.4만 |
|---|
| 2026.01.28 | ₩56,476 | ₩56,516 | ₩55,073 | ₩55,274 | -2.13% | 122.4만 |
|---|
| 2026.01.27 | ₩56,449 | ₩56,610 | ₩55,781 | ₩56,342 | -0.19% | 103.9만 |
|---|
| 2026.01.26 | ₩56,783 | ₩56,797 | ₩56,035 | ₩56,369 | -0.73% | 242.1만 |
|---|
| 2026.01.23 | ₩56,262 | ₩56,636 | ₩55,968 | ₩56,463 | +0.36% | 101.2만 |
|---|
| 2026.01.22 | ₩56,997 | ₩57,425 | ₩56,196 | ₩56,262 | -1.29% | 137.1만 |
|---|
| 2026.01.21 | ₩57,158 | ₩57,211 | ₩56,436 | ₩57,077 | -0.14% | 145.3만 |
|---|
| 2026.01.20 | ₩57,318 | ₩57,358 | ₩56,770 | ₩57,037 | -0.49% | 160.6만 |
|---|
| 2026.01.16 | ₩56,169 | ₩56,997 | ₩56,155 | ₩56,970 | +1.43% | 139.8만 |
|---|
| 2026.01.15 | ₩56,155 | ₩56,583 | ₩55,942 | ₩56,396 | +0.43% | 119.6만 |
|---|
| 2026.01.14 | ₩55,594 | ₩56,129 | ₩55,541 | ₩56,049 | +0.82% | 115.4만 |
|---|
| 2026.01.13 | ₩55,274 | ₩56,089 | ₩55,140 | ₩55,608 | +0.60% | 172.9만 |
|---|
| 2026.01.12 | ₩55,073 | ₩55,568 | ₩54,873 | ₩55,127 | +0.10% | 150.7만 |
|---|
| 2026.01.09 | ₩55,033 | ₩55,407 | ₩54,739 | ₩54,833 | -0.36% | 111.9만 |
|---|
| 2026.01.08 | ₩53,831 | ₩55,300 | ₩53,831 | ₩55,033 | +2.23% | 142.9만 |
|---|
| 2026.01.07 | ₩54,218 | ₩54,512 | ₩53,897 | ₩54,098 | -0.22% | 116.6만 |
|---|
| 2026.01.06 | ₩53,310 | ₩54,018 | ₩53,069 | ₩53,911 | +1.13% | 164.6만 |
|---|
| 2026.01.05 | ₩52,949 | ₩53,644 | ₩52,521 | ₩53,363 | +0.78% | 172.4만 |
|---|
| 2026.01.02 | ₩52,789 | ₩53,176 | ₩52,308 | ₩52,815 | +0.05% | 142.7만 |
|---|
| 2025.12.31 | ₩53,176 | ₩53,296 | ₩52,775 | ₩52,949 | -0.43% | 124만 |
|---|
| 2025.12.30 | ₩52,895 | ₩53,229 | ₩52,855 | ₩53,216 | +0.61% | 106.7만 |
|---|
| 2025.12.29 | ₩52,922 | ₩53,096 | ₩52,695 | ₩52,829 | -0.18% | 156.8만 |
|---|
| 2025.12.26 | ₩52,775 | ₩52,789 | ₩52,481 | ₩52,789 | +0.03% | 113.6만 |
|---|
| 2025.12.24 | ₩52,374 | ₩52,882 | ₩52,321 | ₩52,789 | +0.79% | 91.9만 |
|---|
| 2025.12.23 | ₩52,802 | ₩52,802 | ₩51,974 | ₩52,174 | -1.19% | 155.5만 |
|---|
| 2025.12.22 | ₩52,775 | ₩52,976 | ₩52,281 | ₩52,789 | +0.03% | 166.3만 |
|---|
| 2025.12.19 | ₩53,563 | ₩53,670 | ₩53,109 | ₩53,123 | -0.82% | 321.2만 |
|---|
| 2025.12.18 | ₩54,432 | ₩54,766 | ₩53,457 | ₩53,523 | -1.67% | 121.1만 |
|---|
| 2025.12.17 | ₩53,497 | ₩54,392 | ₩53,497 | ₩54,352 | +1.60% | 159.2만 |
|---|
| 2025.12.16 | ₩54,191 | ₩54,258 | ₩53,510 | ₩53,523 | -1.23% | 199.3만 |
|---|
| 2025.12.15 | ₩54,191 | ₩54,525 | ₩53,657 | ₩54,031 | -0.30% | 174.5만 |
|---|
| 2025.12.12 | ₩53,390 | ₩54,165 | ₩53,390 | ₩54,071 | +1.28% | 139만 |
|---|
| 2025.12.11 | ₩53,376 | ₩53,390 | ₩52,855 | ₩53,229 | -0.28% | 140.6만 |
|---|
| 2025.12.10 | ₩52,561 | ₩53,376 | ₩52,548 | ₩53,016 | +0.86% | 149.2만 |
|---|
| 2025.12.09 | ₩53,256 | ₩53,724 | ₩52,468 | ₩52,495 | -1.43% | 169.3만 |
|---|
| 2025.12.08 | ₩53,724 | ₩53,724 | ₩53,069 | ₩53,082 | -1.19% | 210.8만 |
|---|
| 2025.12.05 | ₩54,258 | ₩54,419 | ₩53,684 | ₩53,724 | -0.98% | 137만 |
|---|
| 2025.12.04 | ₩54,686 | ₩55,046 | ₩54,125 | ₩54,298 | -0.71% | 175만 |
|---|
| 2025.12.03 | ₩54,312 | ₩54,993 | ₩54,312 | ₩54,926 | +1.13% | 126.6만 |
|---|
| 2025.12.02 | ₩54,846 | ₩54,846 | ₩53,951 | ₩54,258 | -1.07% | 117.3만 |
|---|
| 2025.12.01 | ₩54,859 | ₩54,993 | ₩54,606 | ₩54,632 | -0.41% | 101만 |
|---|
| 2025.11.28 | ₩54,886 | ₩55,300 | ₩54,846 | ₩55,247 | +0.66% | 46.2만 |
|---|
| 2025.11.26 | ₩54,793 | ₩55,260 | ₩54,793 | ₩54,886 | +0.17% | 92.7만 |
|---|
| 2025.11.25 | ₩54,913 | ₩55,153 | ₩54,779 | ₩54,779 | -0.24% | 95.7만 |
|---|
| 2025.11.24 | ₩54,886 | ₩55,033 | ₩54,512 | ₩54,579 | -0.56% | 152만 |
|---|
| 2025.11.21 | ₩54,231 | ₩55,113 | ₩54,044 | ₩54,712 | +0.89% | 185.3만 |
|---|
| 2025.11.20 | ₩54,432 | ₩54,739 | ₩53,911 | ₩53,978 | -0.83% | 151.1만 |
|---|
| 2025.11.19 | ₩54,913 | ₩55,073 | ₩54,138 | ₩54,272 | -1.17% | 141.5만 |
|---|
| 2025.11.18 | ₩54,659 | ₩55,247 | ₩54,566 | ₩54,993 | +0.61% | 106.5만 |
|---|
| 2025.11.17 | ₩55,274 | ₩55,434 | ₩54,699 | ₩54,833 | -0.80% | 114만 |
|---|
| 2025.11.14 | ₩54,900 | ₩55,234 | ₩54,606 | ₩55,100 | +0.37% | 160.3만 |
|---|
| 2025.11.13 | ₩54,499 | ₩55,127 | ₩54,459 | ₩54,833 | +0.61% | 114.6만 |
|---|
| 2025.11.12 | ₩55,033 | ₩55,247 | ₩54,525 | ₩54,606 | -0.78% | 106만 |
|---|
| 2025.11.11 | ₩54,485 | ₩55,407 | ₩54,405 | ₩55,327 | +1.54% | 146.3만 |
|---|
| 2025.11.10 | ₩54,205 | ₩54,419 | ₩53,684 | ₩54,138 | -0.12% | 122.6만 |
|---|
| 2025.11.07 | ₩53,163 | ₩54,405 | ₩53,056 | ₩54,365 | +2.26% | 129.4만 |
|---|
| 2025.11.06 | ₩53,189 | ₩53,604 | ₩52,909 | ₩52,976 | -0.40% | 103.8만 |
|---|
| 2025.11.05 | ₩53,470 | ₩53,844 | ₩52,922 | ₩53,216 | -0.47% | 181.4만 |
|---|
| 2025.11.04 | ₩55,006 | ₩55,447 | ₩52,722 | ₩53,203 | -3.28% | 272.6만 |
|---|
| 2025.11.03 | ₩53,871 | ₩54,699 | ₩53,310 | ₩54,632 | +1.41% | 206.2만 |
|---|
| 2025.10.31 | ₩53,644 | ₩54,312 | ₩53,430 | ₩54,058 | +0.77% | 210.1만 |
|---|
| 2025.10.30 | ₩55,087 | ₩55,220 | ₩54,445 | ₩54,566 | -0.95% | 167.2만 |
|---|
| 2025.10.29 | ₩55,381 | ₩55,474 | ₩54,231 | ₩54,926 | -0.82% | 172.3만 |
|---|
| 2025.10.28 | ₩56,115 | ₩56,249 | ₩55,394 | ₩55,568 | -0.98% | 114.7만 |
|---|
| 2025.10.27 | ₩56,222 | ₩56,423 | ₩55,888 | ₩56,383 | +0.29% | 93.9만 |
|---|
| 2025.10.24 | ₩56,516 | ₩56,823 | ₩56,262 | ₩56,316 | -0.35% | 138.4만 |
|---|
| 2025.10.23 | ₩56,530 | ₩56,623 | ₩55,928 | ₩56,476 | -0.09% | 139.3만 |
|---|
| 2025.10.22 | ₩56,556 | ₩56,610 | ₩56,022 | ₩56,449 | -0.19% | 122.8만 |
|---|
| 2025.10.21 | ₩57,037 | ₩57,291 | ₩56,262 | ₩56,329 | -1.24% | 146.6만 |
|---|
| 2025.10.20 | ₩57,131 | ₩57,451 | ₩56,757 | ₩57,064 | -0.12% | 80.6만 |
|---|
| 2025.10.17 | ₩56,503 | ₩57,171 | ₩56,423 | ₩57,131 | +1.11% | 91만 |
|---|
| 2025.10.16 | ₩57,091 | ₩57,251 | ₩56,436 | ₩56,489 | -1.05% | 102.5만 |
|---|
| 2025.10.15 | ₩56,476 | ₩57,064 | ₩56,476 | ₩56,957 | +0.85% | 97.1만 |
|---|
| 2025.10.14 | ₩56,463 | ₩56,743 | ₩56,222 | ₩56,409 | -0.09% | 95.8만 |
|---|
| 2025.10.13 | ₩55,447 | ₩56,530 | ₩55,447 | ₩56,463 | +1.83% | 98.3만 |
|---|
| 2025.10.10 | ₩56,369 | ₩56,463 | ₩55,634 | ₩55,688 | -1.21% | 84.1만 |
|---|