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 | ₩54,159 | ₩54,293 | ₩53,609 | ₩53,958 | -0.37% | 214.7만 |
| 2026.10.08 | ₩53,556 | ₩53,998 | ₩53,086 | ₩53,998 | +0.83% | 307.6만 |
| 2026.10.07 | ₩54,347 | ₩54,870 | ₩53,314 | ₩53,421 | -1.70% | 254.9만 |
| 2026.10.06 | ₩54,266 | ₩54,628 | ₩54,065 | ₩54,320 | +0.10% | 205.6만 |
| 2026.10.05 | ₩54,910 | ₩54,910 | ₩54,025 | ₩54,146 | -1.39% | 289만 |
| 2026.10.02 | ₩54,293 | ₩55,044 | ₩53,649 | ₩54,910 | +1.14% | 505.9만 |
| 2026.10.01 | ₩54,896 | ₩55,138 | ₩53,649 | ₩53,904 | -1.81% | 274.1만 |
| 2026.09.30 | ₩55,567 | ₩55,634 | ₩54,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,098 |
| -0.84% |
| 183.5만 |
| 2026.09.29 | ₩55,312 | ₩55,607 | ₩54,990 | ₩55,433 | +0.22% | 252.5만 |
|---|
| 2026.09.28 | ₩55,460 | ₩55,607 | ₩54,870 | ₩55,513 | +0.10% | 360.5만 |
|---|
| 2026.09.25 | ₩55,178 | ₩55,446 | ₩54,803 | ₩55,379 | +0.36% | 200.5만 |
|---|
| 2026.09.24 | ₩55,889 | ₩55,889 | ₩54,843 | ₩55,218 | -1.20% | 177.1만 |
|---|
| 2026.09.23 | ₩55,647 | ₩55,674 | ₩54,923 | ₩55,419 | -0.41% | 232.1만 |
|---|
| 2026.09.22 | ₩55,929 | ₩56,130 | ₩55,406 | ₩55,781 | -0.26% | 281.8만 |
|---|
| 2026.09.21 | ₩55,795 | ₩56,626 | ₩55,553 | ₩55,822 | +0.05% | 267.9만 |
|---|
| 2026.09.18 | ₩55,714 | ₩55,969 | ₩55,379 | ₩55,714 | 0.00% | 328.6만 |
|---|
| 2026.09.17 | ₩56,130 | ₩56,291 | ₩55,822 | ₩55,862 | -0.48% | 261.5만 |
|---|
| 2026.09.16 | ₩58,007 | ₩58,383 | ₩55,513 | ₩55,848 | -3.72% | 294.2만 |
|---|
| 2026.09.15 | ₩58,557 | ₩58,933 | ₩57,806 | ₩57,927 | -1.08% | 140.4만 |
|---|
| 2026.09.14 | ₩59,161 | ₩59,643 | ₩58,557 | ₩58,678 | -0.82% | 123만 |
|---|
| 2026.09.11 | ₩59,067 | ₩59,067 | ₩58,396 | ₩58,825 | -0.41% | 151.4만 |
|---|
| 2026.09.10 | ₩59,107 | ₩59,603 | ₩58,571 | ₩58,798 | -0.52% | 148.4만 |
|---|
| 2026.09.09 | ₩60,193 | ₩60,193 | ₩58,812 | ₩59,174 | -1.69% | 127.9만 |
|---|
| 2026.09.08 | ₩59,670 | ₩60,260 | ₩59,549 | ₩59,603 | -0.11% | 168.2만 |
|---|
| 2026.09.04 | ₩60,247 | ₩60,555 | ₩59,804 | ₩59,844 | -0.67% | 133만 |
|---|
| 2026.09.03 | ₩60,743 | ₩60,984 | ₩60,046 | ₩60,582 | -0.26% | 141.2만 |
|---|
| 2026.09.02 | ₩60,890 | ₩61,118 | ₩59,938 | ₩60,434 | -0.75% | 199.5만 |
|---|
| 2026.09.01 | ₩60,930 | ₩60,984 | ₩60,461 | ₩60,662 | -0.44% | 118만 |
|---|
| 2026.08.31 | ₩61,212 | ₩61,212 | ₩60,461 | ₩60,609 | -0.99% | 126.5만 |
|---|
| 2026.08.28 | ₩61,091 | ₩61,333 | ₩60,716 | ₩61,239 | +0.24% | 90.8만 |
|---|
| 2026.08.27 | ₩61,132 | ₩61,132 | ₩60,475 | ₩60,783 | -0.57% | 87.4만 |
|---|
| 2026.08.26 | ₩61,815 | ₩62,714 | ₩61,225 | ₩61,225 | -0.95% | 90.3만 |
|---|
| 2026.08.25 | ₩61,950 | ₩62,191 | ₩61,668 | ₩61,842 | -0.17% | 115.2만 |
|---|
| 2026.08.24 | ₩61,789 | ₩62,365 | ₩61,735 | ₩62,137 | +0.56% | 138.6만 |
|---|
| 2026.08.21 | ₩61,883 | ₩62,271 | ₩61,212 | ₩61,453 | -0.69% | 82.6만 |
|---|
| 2026.08.20 | ₩61,909 | ₩62,325 | ₩61,775 | ₩61,802 | -0.17% | 91.5만 |
|---|
| 2026.08.19 | ₩61,722 | ₩62,405 | ₩61,494 | ₩62,003 | +0.46% | 97.4만 |
|---|
| 2026.08.18 | ₩62,392 | ₩62,687 | ₩61,413 | ₩61,453 | -1.50% | 173.1만 |
|---|
| 2026.08.17 | ₩61,655 | ₩62,003 | ₩61,239 | ₩61,896 | +0.39% | 173.2만 |
|---|
| 2026.08.14 | ₩62,043 | ₩62,298 | ₩61,655 | ₩61,681 | -0.58% | 159.1만 |
|---|
| 2026.08.13 | ₩61,815 | ₩62,191 | ₩61,655 | ₩62,003 | +0.30% | 80.4만 |
|---|
| 2026.08.12 | ₩60,729 | ₩61,494 | ₩60,729 | ₩61,427 | +1.15% | 125만 |
|---|
| 2026.08.11 | ₩61,440 | ₩61,574 | ₩60,796 | ₩60,837 | -0.98% | 142.6만 |
|---|
| 2026.08.10 | ₩62,566 | ₩62,566 | ₩61,413 | ₩61,494 | -1.71% | 140.6만 |
|---|
| 2026.08.07 | ₩62,647 | ₩63,130 | ₩62,352 | ₩62,808 | +0.26% | 124.4만 |
|---|
| 2026.08.06 | ₩64,377 | ₩64,377 | ₩62,727 | ₩63,022 | -2.10% | 118.9만 |
|---|
| 2026.08.05 | ₩64,189 | ₩64,189 | ₩62,660 | ₩63,505 | -1.07% | 145.4만 |
|---|
| 2026.08.04 | ₩63,290 | ₩63,425 | ₩62,271 | ₩63,250 | -0.06% | 169만 |
|---|
| 2026.08.03 | ₩63,773 | ₩64,363 | ₩63,290 | ₩63,679 | -0.15% | 156.2만 |
|---|
| 2026.07.31 | ₩63,599 | ₩63,854 | ₩62,969 | ₩63,720 | +0.19% | 169.1만 |
|---|
| 2026.07.30 | ₩65,302 | ₩65,396 | ₩63,800 | ₩64,551 | -1.15% | 146.6만 |
|---|
| 2026.07.29 | ₩66,039 | ₩66,509 | ₩65,262 | ₩65,503 | -0.81% | 171.3만 |
|---|
| 2026.07.28 | ₩66,562 | ₩66,790 | ₩65,878 | ₩66,013 | -0.83% | 120.9만 |
|---|
| 2026.07.27 | ₩65,972 | ₩66,763 | ₩65,771 | ₩65,986 | +0.02% | 96.3만 |
|---|
| 2026.07.24 | ₩65,516 | ₩66,281 | ₩65,449 | ₩66,214 | +1.06% | 109.6만 |
|---|
| 2026.07.23 | ₩65,838 | ₩65,986 | ₩64,953 | ₩65,221 | -0.94% | 114.8만 |
|---|
| 2026.07.22 | ₩65,986 | ₩66,160 | ₩65,543 | ₩65,664 | -0.49% | 110만 |
|---|
| 2026.07.21 | ₩65,154 | ₩65,798 | ₩65,074 | ₩65,771 | +0.95% | 119.3만 |
|---|
| 2026.07.20 | ₩66,388 | ₩66,790 | ₩65,329 | ₩65,597 | -1.19% | 162.2만 |
|---|
| 2026.07.17 | ₩66,629 | ₩67,045 | ₩65,785 | ₩66,495 | -0.20% | 150.2만 |
|---|
| 2026.07.16 | ₩63,773 | ₩66,106 | ₩63,773 | ₩65,999 | +3.49% | 385.4만 |
|---|
| 2026.07.15 | ₩63,907 | ₩64,551 | ₩63,344 | ₩63,585 | -0.50% | 124.7만 |
|---|
| 2026.07.14 | ₩63,626 | ₩63,773 | ₩63,130 | ₩63,505 | -0.19% | 119.1만 |
|---|
| 2026.07.13 | ₩62,995 | ₩63,653 | ₩62,995 | ₩63,505 | +0.81% | 90.6만 |
|---|
| 2026.07.10 | ₩62,540 | ₩64,095 | ₩62,084 | ₩62,714 | +0.28% | 102.1만 |
|---|
| 2026.07.09 | ₩63,049 | ₩63,076 | ₩62,298 | ₩62,365 | -1.08% | 169.6만 |
|---|
| 2026.07.08 | ₩63,666 | ₩63,666 | ₩62,861 | ₩62,875 | -1.24% | 205.1만 |
|---|
| 2026.07.07 | ₩63,585 | ₩64,564 | ₩63,465 | ₩63,612 | +0.04% | 80.7만 |
|---|
| 2026.07.06 | ₩63,478 | ₩63,559 | ₩62,928 | ₩62,982 | -0.78% | 115.9만 |
|---|
| 2026.07.02 | ₩62,848 | ₩63,880 | ₩62,580 | ₩63,733 | +1.41% | 146.9만 |
|---|
| 2026.07.01 | ₩62,888 | ₩62,888 | ₩62,204 | ₩62,446 | -0.70% | 213.5만 |
|---|
| 2026.06.30 | ₩63,022 | ₩63,331 | ₩62,365 | ₩62,392 | -1.00% | 123.3만 |
|---|
| 2026.06.29 | ₩63,264 | ₩63,518 | ₩62,875 | ₩63,465 | +0.32% | 215.4만 |
|---|
| 2026.06.26 | ₩62,620 | ₩63,653 | ₩62,566 | ₩63,653 | +1.65% | 428.8만 |
|---|
| 2026.06.25 | ₩62,379 | ₩62,754 | ₩61,628 | ₩62,178 | -0.32% | 142.7만 |
|---|
| 2026.06.24 | ₩61,829 | ₩62,607 | ₩61,735 | ₩62,365 | +0.87% | 185.4만 |
|---|
| 2026.06.23 | ₩61,038 | ₩61,923 | ₩61,024 | ₩61,708 | +1.10% | 137.4만 |
|---|
| 2026.06.22 | ₩60,233 | ₩60,971 | ₩60,139 | ₩60,555 | +0.53% | 143.6만 |
|---|
| 2026.06.18 | ₩60,917 | ₩61,333 | ₩60,113 | ₩60,341 | -0.95% | 239.4만 |
|---|
| 2026.06.17 | ₩62,164 | ₩62,164 | ₩60,180 | ₩60,515 | -2.65% | 167.7만 |
|---|
| 2026.06.16 | ₩62,030 | ₩62,285 | ₩61,427 | ₩61,896 | -0.22% | 193.9만 |
|---|
| 2026.06.15 | ₩62,352 | ₩62,540 | ₩61,480 | ₩61,588 | -1.23% | 235.7만 |
|---|
| 2026.06.12 | ₩62,017 | ₩62,513 | ₩62,017 | ₩62,473 | +0.74% | 162.9만 |
|---|
| 2026.06.11 | ₩62,285 | ₩62,888 | ₩61,775 | ₩61,829 | -0.73% | 158만 |
|---|
| 2026.06.10 | ₩62,312 | ₩62,647 | ₩61,909 | ₩62,084 | -0.37% | 192.7만 |
|---|
| 2026.06.09 | ₩60,770 | ₩61,990 | ₩60,770 | ₩61,668 | +1.48% | 243.6만 |
|---|
| 2026.06.08 | ₩60,341 | ₩60,568 | ₩60,072 | ₩60,354 | +0.02% | 154.4만 |
|---|
| 2026.06.05 | ₩58,772 | ₩60,783 | ₩58,477 | ₩60,287 | +2.58% | 277.3만 |
|---|
| 2026.06.04 | ₩59,871 | ₩60,193 | ₩58,155 | ₩58,973 | -1.50% | 215.9만 |
|---|
| 2026.06.03 | ₩58,705 | ₩59,549 | ₩58,571 | ₩59,254 | +0.94% | 213.9만 |
|---|
| 2026.06.02 | ₩58,048 | ₩59,026 | ₩57,994 | ₩58,758 | +1.22% | 145.6만 |
|---|
| 2026.06.01 | ₩59,348 | ₩59,576 | ₩57,940 | ₩57,954 | -2.35% | 197.3만 |
|---|
| 2026.05.29 | ₩60,180 | ₩60,260 | ₩59,616 | ₩59,683 | -0.82% | 208.3만 |
|---|
| 2026.05.28 | ₩60,582 | ₩60,582 | ₩59,818 | ₩60,139 | -0.73% | 129.8만 |
|---|
| 2026.05.27 | ₩60,341 | ₩60,796 | ₩60,032 | ₩60,126 | -0.36% | 148.2만 |
|---|
| 2026.05.26 | ₩60,394 | ₩60,609 | ₩60,086 | ₩60,421 | +0.04% | 119.6만 |
|---|
| 2026.05.22 | ₩60,233 | ₩60,703 | ₩59,952 | ₩60,341 | +0.18% | 145.3만 |
|---|
| 2026.05.21 | ₩60,542 | ₩60,783 | ₩60,180 | ₩60,314 | -0.38% | 213.5만 |
|---|
| 2026.05.20 | ₩60,220 | ₩60,984 | ₩59,992 | ₩60,743 | +0.87% | 245.4만 |
|---|
| 2026.05.19 | ₩59,442 | ₩60,273 | ₩59,107 | ₩60,126 | +1.15% | 222.9만 |
|---|
| 2026.05.18 | ₩59,026 | ₩59,509 | ₩58,731 | ₩59,442 | +0.70% | 281.9만 |
|---|
| 2026.05.15 | ₩58,691 | ₩59,388 | ₩58,115 | ₩58,624 | -0.11% | 161.1만 |
|---|
| 2026.05.14 | ₩59,107 | ₩59,254 | ₩58,638 | ₩58,651 | -0.77% | 168.1만 |
|---|
| 2026.05.13 | ₩59,429 | ₩59,710 | ₩58,571 | ₩58,946 | -0.81% | 254.4만 |
|---|
| 2026.05.12 | ₩59,523 | ₩59,831 | ₩59,067 | ₩59,670 | +0.25% | 173.1만 |
|---|
| 2026.05.11 | ₩59,710 | ₩60,019 | ₩59,268 | ₩59,402 | -0.52% | 151.5만 |
|---|
| 2026.05.08 | ₩59,885 | ₩59,992 | ₩59,295 | ₩59,482 | -0.67% | 175.3만 |
|---|
| 2026.05.07 | ₩59,724 | ₩60,019 | ₩59,093 | ₩59,683 | -0.07% | 174.3만 |
|---|
| 2026.05.06 | ₩59,670 | ₩60,341 | ₩59,670 | ₩59,952 | +0.47% | 202.8만 |
|---|
| 2026.05.05 | ₩59,147 | ₩59,804 | ₩58,933 | ₩59,549 | +0.68% | 198.5만 |
|---|
| 2026.05.04 | ₩58,584 | ₩59,362 | ₩58,530 | ₩59,080 | +0.85% | 145.7만 |
|---|
| 2026.05.01 | ₩58,705 | ₩59,295 | ₩58,302 | ₩58,933 | +0.39% | 202.2만 |
|---|
| 2026.04.30 | ₩57,618 | ₩59,093 | ₩57,391 | ₩58,718 | +1.91% | 386.7만 |
|---|
| 2026.04.29 | ₩58,664 | ₩58,959 | ₩58,074 | ₩58,356 | -0.53% | 236.1만 |
|---|
| 2026.04.28 | ₩58,866 | ₩59,093 | ₩58,262 | ₩59,053 | +0.32% | 247.3만 |
|---|
| 2026.04.27 | ₩58,839 | ₩59,174 | ₩58,235 | ₩58,477 | -0.62% | 135.6만 |
|---|
| 2026.04.24 | ₩59,295 | ₩59,643 | ₩58,812 | ₩58,825 | -0.79% | 153.4만 |
|---|
| 2026.04.23 | ₩58,906 | ₩59,563 | ₩58,825 | ₩59,375 | +0.80% | 190.9만 |
|---|
| 2026.04.22 | ₩59,858 | ₩60,032 | ₩58,141 | ₩58,490 | -2.28% | 166.2만 |
|---|
| 2026.04.21 | ₩60,408 | ₩60,488 | ₩59,456 | ₩59,523 | -1.47% | 109.7만 |
|---|
| 2026.04.20 | ₩60,421 | ₩60,890 | ₩60,273 | ₩60,488 | +0.11% | 129.5만 |
|---|
| 2026.04.17 | ₩60,072 | ₩60,649 | ₩59,925 | ₩60,528 | +0.76% | 109.6만 |
|---|
| 2026.04.16 | ₩59,375 | ₩60,153 | ₩59,375 | ₩59,978 | +1.02% | 110.9만 |
|---|
| 2026.04.15 | ₩58,986 | ₩59,429 | ₩58,798 | ₩59,388 | +0.68% | 123.2만 |
|---|
| 2026.04.14 | ₩58,436 | ₩59,295 | ₩58,396 | ₩59,107 | +1.15% | 153.7만 |
|---|
| 2026.04.13 | ₩59,026 | ₩59,026 | ₩58,074 | ₩58,691 | -0.57% | 111.4만 |
|---|
| 2026.04.10 | ₩59,000 | ₩59,308 | ₩58,892 | ₩59,120 | +0.20% | 107.7만 |
|---|
| 2026.04.09 | ₩58,155 | ₩59,321 | ₩58,021 | ₩59,000 | +1.45% | 91.6만 |
|---|
| 2026.04.08 | ₩58,034 | ₩58,651 | ₩58,034 | ₩58,396 | +0.62% | 158.6만 |
|---|
| 2026.04.07 | ₩57,042 | ₩58,141 | ₩57,042 | ₩58,007 | +1.69% | 144.7만 |
|---|
| 2026.04.06 | ₩57,122 | ₩57,297 | ₩56,774 | ₩56,988 | -0.23% | 140.3만 |
|---|
| 2026.04.02 | ₩57,256 | ₩57,458 | ₩56,787 | ₩57,350 | +0.16% | 155.1만 |
|---|
| 2026.04.01 | ₩56,358 | ₩57,163 | ₩55,996 | ₩56,921 | +1.00% | 242만 |
|---|
| 2026.03.31 | ₩56,733 | ₩56,841 | ₩55,983 | ₩56,358 | -0.66% | 375.3만 |
|---|
| 2026.03.30 | ₩56,707 | ₩57,122 | ₩55,822 | ₩56,170 | -0.95% | 130.7만 |
|---|
| 2026.03.27 | ₩56,452 | ₩57,015 | ₩56,197 | ₩56,237 | -0.38% | 158.1만 |
|---|
| 2026.03.26 | ₩56,117 | ₩56,854 | ₩56,117 | ₩56,452 | +0.60% | 156.9만 |
|---|
| 2026.03.25 | ₩56,975 | ₩57,310 | ₩56,224 | ₩56,304 | -1.18% | 156.6만 |
|---|
| 2026.03.24 | ₩56,975 | ₩57,391 | ₩56,693 | ₩56,801 | -0.31% | 121.5만 |
|---|
| 2026.03.23 | ₩57,659 | ₩57,659 | ₩56,573 | ₩57,015 | -1.12% | 136.3만 |
|---|
| 2026.03.20 | ₩59,295 | ₩59,295 | ₩56,613 | ₩56,935 | -3.98% | 252만 |
|---|
| 2026.03.19 | ₩59,590 | ₩59,885 | ₩59,026 | ₩59,308 | -0.47% | 94.6만 |
|---|
| 2026.03.18 | ₩60,287 | ₩60,341 | ₩59,509 | ₩59,536 | -1.25% | 97.4만 |
|---|
| 2026.03.17 | ₩60,381 | ₩61,091 | ₩60,341 | ₩60,434 | +0.09% | 108.8만 |
|---|
| 2026.03.16 | ₩60,917 | ₩61,333 | ₩60,582 | ₩60,649 | -0.44% | 128.7만 |
|---|
| 2026.03.13 | ₩61,038 | ₩61,225 | ₩60,300 | ₩60,354 | -1.12% | 106.2만 |
|---|
| 2026.03.12 | ₩60,354 | ₩60,823 | ₩59,965 | ₩60,273 | -0.13% | 178.8만 |
|---|
| 2026.03.11 | ₩60,461 | ₩60,703 | ₩60,005 | ₩60,488 | +0.04% | 111.6만 |
|---|
| 2026.03.10 | ₩60,582 | ₩61,360 | ₩60,367 | ₩60,743 | +0.27% | 153.1만 |
|---|
| 2026.03.09 | ₩60,488 | ₩60,998 | ₩59,643 | ₩60,944 | +0.75% | 114.6만 |
|---|
| 2026.03.06 | ₩60,153 | ₩60,555 | ₩59,576 | ₩60,501 | +0.58% | 107.7만 |
|---|
| 2026.03.05 | ₩60,139 | ₩60,501 | ₩59,509 | ₩60,341 | +0.33% | 130.4만 |
|---|
| 2026.03.04 | ₩60,863 | ₩60,877 | ₩59,911 | ₩60,354 | -0.84% | 150.3만 |
|---|
| 2026.03.03 | ₩60,944 | ₩61,225 | ₩60,434 | ₩60,917 | -0.04% | 120.2만 |
|---|
| 2026.03.02 | ₩60,823 | ₩61,722 | ₩60,408 | ₩61,453 | +1.04% | 172.9만 |
|---|
| 2026.02.27 | ₩60,408 | ₩61,453 | ₩60,206 | ₩60,770 | +0.60% | 206만 |
|---|
| 2026.02.26 | ₩59,670 | ₩60,622 | ₩59,456 | ₩60,314 | +1.08% | 155.1만 |
|---|
| 2026.02.25 | ₩59,590 | ₩59,804 | ₩58,892 | ₩59,509 | -0.14% | 108만 |
|---|
| 2026.02.24 | ₩60,099 | ₩60,113 | ₩59,187 | ₩59,670 | -0.71% | 79.3만 |
|---|
| 2026.02.23 | ₩59,657 | ₩60,099 | ₩59,643 | ₩59,751 | +0.16% | 110.5만 |
|---|
| 2026.02.20 | ₩59,187 | ₩59,536 | ₩58,758 | ₩59,469 | +0.48% | 140.6만 |
|---|
| 2026.02.19 | ₩58,503 | ₩58,986 | ₩58,356 | ₩58,959 | +0.78% | 124.6만 |
|---|
| 2026.02.18 | ₩59,751 | ₩59,844 | ₩58,410 | ₩58,436 | -2.20% | 171.6만 |
|---|
| 2026.02.17 | ₩60,260 | ₩60,971 | ₩59,295 | ₩60,059 | -0.33% | 178.3만 |
|---|
| 2026.02.13 | ₩58,611 | ₩59,777 | ₩58,276 | ₩59,456 | +1.44% | 187.5만 |
|---|
| 2026.02.12 | ₩58,517 | ₩59,388 | ₩58,168 | ₩58,503 | -0.02% | 319.8만 |
|---|
| 2026.02.11 | ₩57,565 | ₩58,664 | ₩57,350 | ₩57,766 | +0.35% | 208.7만 |
|---|
| 2026.02.10 | ₩57,793 | ₩58,316 | ₩57,659 | ₩58,074 | +0.49% | 165만 |
|---|
| 2026.02.09 | ₩57,484 | ₩57,645 | ₩57,015 | ₩57,458 | -0.05% | 95.9만 |
|---|
| 2026.02.06 | ₩57,659 | ₩58,155 | ₩57,203 | ₩57,538 | -0.21% | 128.4만 |
|---|
| 2026.02.05 | ₩56,653 | ₩57,578 | ₩56,492 | ₩57,498 | +1.49% | 179.8만 |
|---|
| 2026.02.04 | ₩56,479 | ₩57,431 | ₩56,331 | ₩56,559 | +0.14% | 229.4만 |
|---|
| 2026.02.03 | ₩55,594 | ₩56,291 | ₩55,540 | ₩56,197 | +1.09% | 124.8만 |
|---|
| 2026.02.02 | ₩55,916 | ₩56,412 | ₩55,540 | ₩55,580 | -0.60% | 148.5만 |
|---|
| 2026.01.30 | ₩55,151 | ₩55,889 | ₩54,883 | ₩55,875 | +1.31% | 169.8만 |
|---|
| 2026.01.29 | ₩55,688 | ₩56,143 | ₩55,299 | ₩56,076 | +0.70% | 186.4만 |
|---|
| 2026.01.28 | ₩56,680 | ₩56,720 | ₩55,272 | ₩55,473 | -2.13% | 122.4만 |
|---|
| 2026.01.27 | ₩56,653 | ₩56,814 | ₩55,983 | ₩56,546 | -0.19% | 103.9만 |
|---|
| 2026.01.26 | ₩56,988 | ₩57,002 | ₩56,237 | ₩56,573 | -0.73% | 242.1만 |
|---|
| 2026.01.23 | ₩56,465 | ₩56,841 | ₩56,170 | ₩56,666 | +0.36% | 101.2만 |
|---|
| 2026.01.22 | ₩57,203 | ₩57,632 | ₩56,398 | ₩56,465 | -1.29% | 137.1만 |
|---|
| 2026.01.21 | ₩57,364 | ₩57,417 | ₩56,640 | ₩57,283 | -0.14% | 145.3만 |
|---|
| 2026.01.20 | ₩57,525 | ₩57,565 | ₩56,975 | ₩57,243 | -0.49% | 160.6만 |
|---|
| 2026.01.16 | ₩56,371 | ₩57,203 | ₩56,358 | ₩57,176 | +1.43% | 139.8만 |
|---|
| 2026.01.15 | ₩56,358 | ₩56,787 | ₩56,143 | ₩56,599 | +0.43% | 119.6만 |
|---|
| 2026.01.14 | ₩55,795 | ₩56,331 | ₩55,741 | ₩56,251 | +0.82% | 115.4만 |
|---|
| 2026.01.13 | ₩55,473 | ₩56,291 | ₩55,339 | ₩55,808 | +0.60% | 172.9만 |
|---|
| 2026.01.12 | ₩55,272 | ₩55,768 | ₩55,071 | ₩55,326 | +0.10% | 150.7만 |
|---|
| 2026.01.09 | ₩55,232 | ₩55,607 | ₩54,937 | ₩55,031 | -0.36% | 111.9만 |
|---|
| 2026.01.08 | ₩54,025 | ₩55,500 | ₩54,025 | ₩55,232 | +2.23% | 142.9만 |
|---|
| 2026.01.07 | ₩54,414 | ₩54,709 | ₩54,092 | ₩54,293 | -0.22% | 116.6만 |
|---|
| 2026.01.06 | ₩53,502 | ₩54,213 | ₩53,261 | ₩54,105 | +1.13% | 164.6만 |
|---|
| 2026.01.05 | ₩53,140 | ₩53,837 | ₩52,711 | ₩53,556 | +0.78% | 172.4만 |
|---|
| 2026.01.02 | ₩52,979 | ₩53,368 | ₩52,496 | ₩53,006 | +0.05% | 142.7만 |
|---|
| 2025.12.31 | ₩53,368 | ₩53,489 | ₩52,966 | ₩53,140 | -0.43% | 124만 |
|---|
| 2025.12.30 | ₩53,086 | ₩53,421 | ₩53,046 | ₩53,408 | +0.61% | 106.7만 |
|---|
| 2025.12.29 | ₩53,113 | ₩53,287 | ₩52,885 | ₩53,019 | -0.18% | 156.8만 |
|---|
| 2025.12.26 | ₩52,966 | ₩52,979 | ₩52,671 | ₩52,979 | +0.03% | 113.6만 |
|---|
| 2025.12.24 | ₩52,563 | ₩53,073 | ₩52,510 | ₩52,979 | +0.79% | 91.9만 |
|---|
| 2025.12.23 | ₩52,992 | ₩52,992 | ₩52,161 | ₩52,362 | -1.19% | 155.5만 |
|---|
| 2025.12.22 | ₩52,966 | ₩53,167 | ₩52,469 | ₩52,979 | +0.03% | 166.3만 |
|---|
| 2025.12.19 | ₩53,757 | ₩53,864 | ₩53,301 | ₩53,314 | -0.82% | 321.2만 |
|---|
| 2025.12.18 | ₩54,628 | ₩54,963 | ₩53,649 | ₩53,716 | -1.67% | 121.1만 |
|---|
| 2025.12.17 | ₩53,690 | ₩54,588 | ₩53,690 | ₩54,548 | +1.60% | 159.2만 |
|---|
| 2025.12.16 | ₩54,387 | ₩54,454 | ₩53,703 | ₩53,716 | -1.23% | 199.3만 |
|---|
| 2025.12.15 | ₩54,387 | ₩54,722 | ₩53,851 | ₩54,226 | -0.30% | 174.5만 |
|---|
| 2025.12.12 | ₩53,582 | ₩54,360 | ₩53,582 | ₩54,266 | +1.28% | 139만 |
|---|
| 2025.12.11 | ₩53,569 | ₩53,582 | ₩53,046 | ₩53,421 | -0.28% | 140.6만 |
|---|
| 2025.12.10 | ₩52,751 | ₩53,569 | ₩52,738 | ₩53,207 | +0.86% | 149.2만 |
|---|
| 2025.12.09 | ₩53,448 | ₩53,918 | ₩52,657 | ₩52,684 | -1.43% | 169.3만 |
|---|
| 2025.12.08 | ₩53,918 | ₩53,918 | ₩53,261 | ₩53,274 | -1.19% | 210.8만 |
|---|
| 2025.12.05 | ₩54,454 | ₩54,615 | ₩53,877 | ₩53,918 | -0.98% | 137만 |
|---|
| 2025.12.04 | ₩54,883 | ₩55,245 | ₩54,320 | ₩54,494 | -0.71% | 175만 |
|---|
| 2025.12.03 | ₩54,508 | ₩55,191 | ₩54,508 | ₩55,124 | +1.13% | 126.6만 |
|---|
| 2025.12.02 | ₩55,044 | ₩55,044 | ₩54,146 | ₩54,454 | -1.07% | 117.3만 |
|---|
| 2025.12.01 | ₩55,057 | ₩55,191 | ₩54,803 | ₩54,829 | -0.41% | 101만 |
|---|
| 2025.11.28 | ₩55,084 | ₩55,500 | ₩55,044 | ₩55,446 | +0.66% | 46.2만 |
|---|
| 2025.11.26 | ₩54,990 | ₩55,460 | ₩54,990 | ₩55,084 | +0.17% | 92.7만 |
|---|
| 2025.11.25 | ₩55,111 | ₩55,352 | ₩54,977 | ₩54,977 | -0.24% | 95.7만 |
|---|
| 2025.11.24 | ₩55,084 | ₩55,232 | ₩54,709 | ₩54,776 | -0.56% | 152만 |
|---|
| 2025.11.21 | ₩54,427 | ₩55,312 | ₩54,239 | ₩54,910 | +0.89% | 185.3만 |
|---|
| 2025.11.20 | ₩54,628 | ₩54,937 | ₩54,105 | ₩54,172 | -0.83% | 151.1만 |
|---|
| 2025.11.19 | ₩55,111 | ₩55,272 | ₩54,333 | ₩54,467 | -1.17% | 141.5만 |
|---|
| 2025.11.18 | ₩54,856 | ₩55,446 | ₩54,762 | ₩55,191 | +0.61% | 106.5만 |
|---|
| 2025.11.17 | ₩55,473 | ₩55,634 | ₩54,896 | ₩55,031 | -0.80% | 114만 |
|---|
| 2025.11.14 | ₩55,098 | ₩55,433 | ₩54,803 | ₩55,299 | +0.37% | 160.3만 |
|---|
| 2025.11.13 | ₩54,695 | ₩55,326 | ₩54,655 | ₩55,031 | +0.61% | 114.6만 |
|---|
| 2025.11.12 | ₩55,232 | ₩55,446 | ₩54,722 | ₩54,803 | -0.78% | 106만 |
|---|
| 2025.11.11 | ₩54,682 | ₩55,607 | ₩54,601 | ₩55,527 | +1.54% | 146.3만 |
|---|
| 2025.11.10 | ₩54,400 | ₩54,615 | ₩53,877 | ₩54,333 | -0.12% | 122.6만 |
|---|
| 2025.11.07 | ₩53,354 | ₩54,601 | ₩53,247 | ₩54,561 | +2.26% | 129.4만 |
|---|
| 2025.11.06 | ₩53,381 | ₩53,797 | ₩53,100 | ₩53,167 | -0.40% | 103.8만 |
|---|
| 2025.11.05 | ₩53,663 | ₩54,038 | ₩53,113 | ₩53,408 | -0.47% | 181.4만 |
|---|
| 2025.11.04 | ₩55,205 | ₩55,647 | ₩52,912 | ₩53,395 | -3.28% | 272.6만 |
|---|
| 2025.11.03 | ₩54,065 | ₩54,896 | ₩53,502 | ₩54,829 | +1.41% | 206.2만 |
|---|
| 2025.10.31 | ₩53,837 | ₩54,508 | ₩53,623 | ₩54,253 | +0.77% | 210.1만 |
|---|
| 2025.10.30 | ₩55,285 | ₩55,419 | ₩54,642 | ₩54,762 | -0.95% | 167.2만 |
|---|
| 2025.10.29 | ₩55,580 | ₩55,674 | ₩54,427 | ₩55,124 | -0.82% | 172.3만 |
|---|
| 2025.10.28 | ₩56,318 | ₩56,452 | ₩55,594 | ₩55,768 | -0.98% | 114.7만 |
|---|
| 2025.10.27 | ₩56,425 | ₩56,626 | ₩56,090 | ₩56,586 | +0.29% | 93.9만 |
|---|
| 2025.10.24 | ₩56,720 | ₩57,028 | ₩56,465 | ₩56,519 | -0.35% | 138.4만 |
|---|
| 2025.10.23 | ₩56,733 | ₩56,827 | ₩56,130 | ₩56,680 | -0.09% | 139.3만 |
|---|
| 2025.10.22 | ₩56,760 | ₩56,814 | ₩56,224 | ₩56,653 | -0.19% | 122.8만 |
|---|
| 2025.10.21 | ₩57,243 | ₩57,498 | ₩56,465 | ₩56,532 | -1.24% | 146.6만 |
|---|
| 2025.10.20 | ₩57,337 | ₩57,659 | ₩56,961 | ₩57,270 | -0.12% | 80.6만 |
|---|
| 2025.10.17 | ₩56,707 | ₩57,377 | ₩56,626 | ₩57,337 | +1.11% | 91만 |
|---|
| 2025.10.16 | ₩57,297 | ₩57,458 | ₩56,640 | ₩56,693 | -1.05% | 102.5만 |
|---|
| 2025.10.15 | ₩56,680 | ₩57,270 | ₩56,680 | ₩57,163 | +0.85% | 97.1만 |
|---|
| 2025.10.14 | ₩56,666 | ₩56,948 | ₩56,425 | ₩56,613 | -0.09% | 95.8만 |
|---|
| 2025.10.13 | ₩55,647 | ₩56,733 | ₩55,647 | ₩56,666 | +1.83% | 98.3만 |
|---|
| 2025.10.10 | ₩56,573 | ₩56,666 | ₩55,835 | ₩55,889 | -1.21% | 84.1만 |
|---|