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 | ₩54,025 | ₩54,159 | ₩53,476 | ₩53,824 | -0.37% | 214.7만 |
| 2026.10.08 | ₩53,423 | ₩53,864 | ₩52,955 | ₩53,864 | +0.83% | 307.6만 |
| 2026.10.07 | ₩54,212 | ₩54,734 | ₩53,182 | ₩53,289 | -1.70% | 254.9만 |
| 2026.10.06 | ₩54,132 | ₩54,493 | ₩53,931 | ₩54,185 | +0.10% | 205.6만 |
| 2026.10.05 | ₩54,774 | ₩54,774 | ₩53,891 | ₩54,011 | -1.39% | 289만 |
| 2026.10.02 | ₩54,159 | ₩54,908 | ₩53,517 | ₩54,774 | +1.14% | 505.9만 |
| 2026.10.01 | ₩54,761 | ₩55,001 | ₩53,517 | ₩53,771 | -1.81% | 274.1만 |
| 2026.09.30 | ₩55,429 | ₩55,496 | ₩54,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,961 |
| -0.84% |
| 183.5만 |
| 2026.09.29 | ₩55,175 | ₩55,469 | ₩54,854 | ₩55,296 | +0.22% | 252.5만 |
|---|
| 2026.09.28 | ₩55,322 | ₩55,469 | ₩54,734 | ₩55,376 | +0.10% | 360.5만 |
|---|
| 2026.09.25 | ₩55,041 | ₩55,309 | ₩54,667 | ₩55,242 | +0.36% | 200.5만 |
|---|
| 2026.09.24 | ₩55,750 | ₩55,750 | ₩54,707 | ₩55,082 | -1.20% | 177.1만 |
|---|
| 2026.09.23 | ₩55,510 | ₩55,536 | ₩54,787 | ₩55,282 | -0.41% | 232.1만 |
|---|
| 2026.09.22 | ₩55,790 | ₩55,991 | ₩55,269 | ₩55,643 | -0.26% | 281.8만 |
|---|
| 2026.09.21 | ₩55,657 | ₩56,486 | ₩55,416 | ₩55,683 | +0.05% | 267.9만 |
|---|
| 2026.09.18 | ₩55,576 | ₩55,831 | ₩55,242 | ₩55,576 | 0.00% | 328.6만 |
|---|
| 2026.09.17 | ₩55,991 | ₩56,152 | ₩55,683 | ₩55,724 | -0.48% | 261.5만 |
|---|
| 2026.09.16 | ₩57,864 | ₩58,238 | ₩55,376 | ₩55,710 | -3.72% | 294.2만 |
|---|
| 2026.09.15 | ₩58,412 | ₩58,787 | ₩57,663 | ₩57,783 | -1.08% | 140.4만 |
|---|
| 2026.09.14 | ₩59,014 | ₩59,496 | ₩58,412 | ₩58,532 | -0.82% | 123만 |
|---|
| 2026.09.11 | ₩58,920 | ₩58,920 | ₩58,252 | ₩58,680 | -0.41% | 151.4만 |
|---|
| 2026.09.10 | ₩58,961 | ₩59,455 | ₩58,425 | ₩58,653 | -0.52% | 148.4만 |
|---|
| 2026.09.09 | ₩60,044 | ₩60,044 | ₩58,666 | ₩59,027 | -1.69% | 127.9만 |
|---|
| 2026.09.08 | ₩59,522 | ₩60,111 | ₩59,402 | ₩59,455 | -0.11% | 168.2만 |
|---|
| 2026.09.04 | ₩60,097 | ₩60,405 | ₩59,656 | ₩59,696 | -0.67% | 133만 |
|---|
| 2026.09.03 | ₩60,592 | ₩60,833 | ₩59,897 | ₩60,432 | -0.26% | 141.2만 |
|---|
| 2026.09.02 | ₩60,740 | ₩60,967 | ₩59,790 | ₩60,285 | -0.75% | 199.5만 |
|---|
| 2026.09.01 | ₩60,780 | ₩60,833 | ₩60,311 | ₩60,512 | -0.44% | 118만 |
|---|
| 2026.08.31 | ₩61,061 | ₩61,061 | ₩60,311 | ₩60,459 | -0.99% | 126.5만 |
|---|
| 2026.08.28 | ₩60,940 | ₩61,181 | ₩60,566 | ₩61,087 | +0.24% | 90.8만 |
|---|
| 2026.08.27 | ₩60,980 | ₩60,980 | ₩60,325 | ₩60,633 | -0.57% | 87.4만 |
|---|
| 2026.08.26 | ₩61,662 | ₩62,559 | ₩61,074 | ₩61,074 | -0.95% | 90.3만 |
|---|
| 2026.08.25 | ₩61,796 | ₩62,037 | ₩61,515 | ₩61,689 | -0.17% | 115.2만 |
|---|
| 2026.08.24 | ₩61,636 | ₩62,211 | ₩61,582 | ₩61,983 | +0.56% | 138.6만 |
|---|
| 2026.08.21 | ₩61,729 | ₩62,117 | ₩61,061 | ₩61,301 | -0.69% | 82.6만 |
|---|
| 2026.08.20 | ₩61,756 | ₩62,171 | ₩61,622 | ₩61,649 | -0.17% | 91.5만 |
|---|
| 2026.08.19 | ₩61,569 | ₩62,251 | ₩61,341 | ₩61,850 | +0.46% | 97.4만 |
|---|
| 2026.08.18 | ₩62,238 | ₩62,532 | ₩61,261 | ₩61,301 | -1.50% | 173.1만 |
|---|
| 2026.08.17 | ₩61,502 | ₩61,850 | ₩61,087 | ₩61,743 | +0.39% | 173.2만 |
|---|
| 2026.08.14 | ₩61,890 | ₩62,144 | ₩61,502 | ₩61,529 | -0.58% | 159.1만 |
|---|
| 2026.08.13 | ₩61,662 | ₩62,037 | ₩61,502 | ₩61,850 | +0.30% | 80.4만 |
|---|
| 2026.08.12 | ₩60,579 | ₩61,341 | ₩60,579 | ₩61,275 | +1.15% | 125만 |
|---|
| 2026.08.11 | ₩61,288 | ₩61,422 | ₩60,646 | ₩60,686 | -0.98% | 142.6만 |
|---|
| 2026.08.10 | ₩62,411 | ₩62,411 | ₩61,261 | ₩61,341 | -1.71% | 140.6만 |
|---|
| 2026.08.07 | ₩62,492 | ₩62,973 | ₩62,197 | ₩62,652 | +0.26% | 124.4만 |
|---|
| 2026.08.06 | ₩64,217 | ₩64,217 | ₩62,572 | ₩62,866 | -2.10% | 118.9만 |
|---|
| 2026.08.05 | ₩64,030 | ₩64,030 | ₩62,505 | ₩63,348 | -1.07% | 145.4만 |
|---|
| 2026.08.04 | ₩63,134 | ₩63,268 | ₩62,117 | ₩63,094 | -0.06% | 169만 |
|---|
| 2026.08.03 | ₩63,615 | ₩64,204 | ₩63,134 | ₩63,522 | -0.15% | 156.2만 |
|---|
| 2026.07.31 | ₩63,441 | ₩63,696 | ₩62,813 | ₩63,562 | +0.19% | 169.1만 |
|---|
| 2026.07.30 | ₩65,140 | ₩65,234 | ₩63,642 | ₩64,391 | -1.15% | 146.6만 |
|---|
| 2026.07.29 | ₩65,876 | ₩66,344 | ₩65,100 | ₩65,341 | -0.81% | 171.3만 |
|---|
| 2026.07.28 | ₩66,397 | ₩66,625 | ₩65,715 | ₩65,849 | -0.83% | 120.9만 |
|---|
| 2026.07.27 | ₩65,809 | ₩66,598 | ₩65,608 | ₩65,822 | +0.02% | 96.3만 |
|---|
| 2026.07.24 | ₩65,354 | ₩66,117 | ₩65,287 | ₩66,050 | +1.06% | 109.6만 |
|---|
| 2026.07.23 | ₩65,675 | ₩65,822 | ₩64,792 | ₩65,060 | -0.94% | 114.8만 |
|---|
| 2026.07.22 | ₩65,822 | ₩65,996 | ₩65,381 | ₩65,501 | -0.49% | 110만 |
|---|
| 2026.07.21 | ₩64,993 | ₩65,635 | ₩64,913 | ₩65,608 | +0.95% | 119.3만 |
|---|
| 2026.07.20 | ₩66,224 | ₩66,625 | ₩65,167 | ₩65,434 | -1.19% | 162.2만 |
|---|
| 2026.07.17 | ₩66,464 | ₩66,879 | ₩65,622 | ₩66,331 | -0.20% | 150.2만 |
|---|
| 2026.07.16 | ₩63,615 | ₩65,943 | ₩63,615 | ₩65,836 | +3.49% | 385.4만 |
|---|
| 2026.07.15 | ₩63,749 | ₩64,391 | ₩63,187 | ₩63,428 | -0.50% | 124.7만 |
|---|
| 2026.07.14 | ₩63,468 | ₩63,615 | ₩62,973 | ₩63,348 | -0.19% | 119.1만 |
|---|
| 2026.07.13 | ₩62,840 | ₩63,495 | ₩62,840 | ₩63,348 | +0.81% | 90.6만 |
|---|
| 2026.07.10 | ₩62,385 | ₩63,936 | ₩61,930 | ₩62,559 | +0.28% | 102.1만 |
|---|
| 2026.07.09 | ₩62,893 | ₩62,920 | ₩62,144 | ₩62,211 | -1.08% | 169.6만 |
|---|
| 2026.07.08 | ₩63,508 | ₩63,508 | ₩62,706 | ₩62,719 | -1.24% | 205.1만 |
|---|
| 2026.07.07 | ₩63,428 | ₩64,404 | ₩63,308 | ₩63,455 | +0.04% | 80.7만 |
|---|
| 2026.07.06 | ₩63,321 | ₩63,401 | ₩62,773 | ₩62,826 | -0.78% | 115.9만 |
|---|
| 2026.07.02 | ₩62,692 | ₩63,722 | ₩62,425 | ₩63,575 | +1.41% | 146.9만 |
|---|
| 2026.07.01 | ₩62,733 | ₩62,733 | ₩62,050 | ₩62,291 | -0.70% | 213.5만 |
|---|
| 2026.06.30 | ₩62,866 | ₩63,174 | ₩62,211 | ₩62,238 | -1.00% | 123.3만 |
|---|
| 2026.06.29 | ₩63,107 | ₩63,361 | ₩62,719 | ₩63,308 | +0.32% | 215.4만 |
|---|
| 2026.06.26 | ₩62,465 | ₩63,495 | ₩62,411 | ₩63,495 | +1.65% | 428.8만 |
|---|
| 2026.06.25 | ₩62,224 | ₩62,599 | ₩61,475 | ₩62,024 | -0.32% | 142.7만 |
|---|
| 2026.06.24 | ₩61,676 | ₩62,452 | ₩61,582 | ₩62,211 | +0.87% | 185.4만 |
|---|
| 2026.06.23 | ₩60,887 | ₩61,769 | ₩60,873 | ₩61,555 | +1.10% | 137.4만 |
|---|
| 2026.06.22 | ₩60,084 | ₩60,820 | ₩59,990 | ₩60,405 | +0.53% | 143.6만 |
|---|
| 2026.06.18 | ₩60,766 | ₩61,181 | ₩59,964 | ₩60,191 | -0.95% | 239.4만 |
|---|
| 2026.06.17 | ₩62,010 | ₩62,010 | ₩60,031 | ₩60,365 | -2.65% | 167.7만 |
|---|
| 2026.06.16 | ₩61,876 | ₩62,131 | ₩61,275 | ₩61,743 | -0.22% | 193.9만 |
|---|
| 2026.06.15 | ₩62,197 | ₩62,385 | ₩61,328 | ₩61,435 | -1.23% | 235.7만 |
|---|
| 2026.06.12 | ₩61,863 | ₩62,358 | ₩61,863 | ₩62,318 | +0.74% | 162.9만 |
|---|
| 2026.06.11 | ₩62,131 | ₩62,733 | ₩61,622 | ₩61,676 | -0.73% | 158만 |
|---|
| 2026.06.10 | ₩62,157 | ₩62,492 | ₩61,756 | ₩61,930 | -0.37% | 192.7만 |
|---|
| 2026.06.09 | ₩60,619 | ₩61,836 | ₩60,619 | ₩61,515 | +1.48% | 243.6만 |
|---|
| 2026.06.08 | ₩60,191 | ₩60,418 | ₩59,924 | ₩60,204 | +0.02% | 154.4만 |
|---|
| 2026.06.05 | ₩58,626 | ₩60,633 | ₩58,332 | ₩60,138 | +2.58% | 277.3만 |
|---|
| 2026.06.04 | ₩59,723 | ₩60,044 | ₩58,011 | ₩58,827 | -1.50% | 215.9만 |
|---|
| 2026.06.03 | ₩58,559 | ₩59,402 | ₩58,425 | ₩59,108 | +0.94% | 213.9만 |
|---|
| 2026.06.02 | ₩57,904 | ₩58,880 | ₩57,850 | ₩58,613 | +1.22% | 145.6만 |
|---|
| 2026.06.01 | ₩59,201 | ₩59,429 | ₩57,797 | ₩57,810 | -2.35% | 197.3만 |
|---|
| 2026.05.29 | ₩60,031 | ₩60,111 | ₩59,469 | ₩59,536 | -0.82% | 208.3만 |
|---|
| 2026.05.28 | ₩60,432 | ₩60,432 | ₩59,669 | ₩59,990 | -0.73% | 129.8만 |
|---|
| 2026.05.27 | ₩60,191 | ₩60,646 | ₩59,883 | ₩59,977 | -0.36% | 148.2만 |
|---|
| 2026.05.26 | ₩60,245 | ₩60,459 | ₩59,937 | ₩60,271 | +0.04% | 119.6만 |
|---|
| 2026.05.22 | ₩60,084 | ₩60,552 | ₩59,803 | ₩60,191 | +0.18% | 145.3만 |
|---|
| 2026.05.21 | ₩60,392 | ₩60,633 | ₩60,031 | ₩60,164 | -0.38% | 213.5만 |
|---|
| 2026.05.20 | ₩60,071 | ₩60,833 | ₩59,843 | ₩60,592 | +0.87% | 245.4만 |
|---|
| 2026.05.19 | ₩59,295 | ₩60,124 | ₩58,961 | ₩59,977 | +1.15% | 222.9만 |
|---|
| 2026.05.18 | ₩58,880 | ₩59,362 | ₩58,586 | ₩59,295 | +0.70% | 281.9만 |
|---|
| 2026.05.15 | ₩58,546 | ₩59,241 | ₩57,971 | ₩58,479 | -0.11% | 161.1만 |
|---|
| 2026.05.14 | ₩58,961 | ₩59,108 | ₩58,492 | ₩58,506 | -0.77% | 168.1만 |
|---|
| 2026.05.13 | ₩59,282 | ₩59,562 | ₩58,425 | ₩58,800 | -0.81% | 254.4만 |
|---|
| 2026.05.12 | ₩59,375 | ₩59,683 | ₩58,920 | ₩59,522 | +0.25% | 173.1만 |
|---|
| 2026.05.11 | ₩59,562 | ₩59,870 | ₩59,121 | ₩59,255 | -0.52% | 151.5만 |
|---|
| 2026.05.08 | ₩59,736 | ₩59,843 | ₩59,148 | ₩59,335 | -0.67% | 175.3만 |
|---|
| 2026.05.07 | ₩59,576 | ₩59,870 | ₩58,947 | ₩59,536 | -0.07% | 174.3만 |
|---|
| 2026.05.06 | ₩59,522 | ₩60,191 | ₩59,522 | ₩59,803 | +0.47% | 202.8만 |
|---|
| 2026.05.05 | ₩59,001 | ₩59,656 | ₩58,787 | ₩59,402 | +0.68% | 198.5만 |
|---|
| 2026.05.04 | ₩58,439 | ₩59,215 | ₩58,385 | ₩58,934 | +0.85% | 145.7만 |
|---|
| 2026.05.01 | ₩58,559 | ₩59,148 | ₩58,158 | ₩58,787 | +0.39% | 202.2만 |
|---|
| 2026.04.30 | ₩57,476 | ₩58,947 | ₩57,248 | ₩58,573 | +1.91% | 386.7만 |
|---|
| 2026.04.29 | ₩58,519 | ₩58,813 | ₩57,931 | ₩58,211 | -0.53% | 236.1만 |
|---|
| 2026.04.28 | ₩58,720 | ₩58,947 | ₩58,118 | ₩58,907 | +0.32% | 247.3만 |
|---|
| 2026.04.27 | ₩58,693 | ₩59,027 | ₩58,091 | ₩58,332 | -0.62% | 135.6만 |
|---|
| 2026.04.24 | ₩59,148 | ₩59,496 | ₩58,666 | ₩58,680 | -0.79% | 153.4만 |
|---|
| 2026.04.23 | ₩58,760 | ₩59,415 | ₩58,680 | ₩59,228 | +0.80% | 190.9만 |
|---|
| 2026.04.22 | ₩59,710 | ₩59,883 | ₩57,997 | ₩58,345 | -2.28% | 166.2만 |
|---|
| 2026.04.21 | ₩60,258 | ₩60,338 | ₩59,308 | ₩59,375 | -1.47% | 109.7만 |
|---|
| 2026.04.20 | ₩60,271 | ₩60,740 | ₩60,124 | ₩60,338 | +0.11% | 129.5만 |
|---|
| 2026.04.17 | ₩59,924 | ₩60,499 | ₩59,776 | ₩60,378 | +0.76% | 109.6만 |
|---|
| 2026.04.16 | ₩59,228 | ₩60,004 | ₩59,228 | ₩59,830 | +1.02% | 110.9만 |
|---|
| 2026.04.15 | ₩58,840 | ₩59,282 | ₩58,653 | ₩59,241 | +0.68% | 123.2만 |
|---|
| 2026.04.14 | ₩58,292 | ₩59,148 | ₩58,252 | ₩58,961 | +1.15% | 153.7만 |
|---|
| 2026.04.13 | ₩58,880 | ₩58,880 | ₩57,931 | ₩58,546 | -0.57% | 111.4만 |
|---|
| 2026.04.10 | ₩58,854 | ₩59,161 | ₩58,747 | ₩58,974 | +0.20% | 107.7만 |
|---|
| 2026.04.09 | ₩58,011 | ₩59,175 | ₩57,877 | ₩58,854 | +1.45% | 91.6만 |
|---|
| 2026.04.08 | ₩57,890 | ₩58,506 | ₩57,890 | ₩58,252 | +0.62% | 158.6만 |
|---|
| 2026.04.07 | ₩56,901 | ₩57,997 | ₩56,901 | ₩57,864 | +1.69% | 144.7만 |
|---|
| 2026.04.06 | ₩56,981 | ₩57,155 | ₩56,633 | ₩56,847 | -0.23% | 140.3만 |
|---|
| 2026.04.02 | ₩57,115 | ₩57,315 | ₩56,647 | ₩57,208 | +0.16% | 155.1만 |
|---|
| 2026.04.01 | ₩56,218 | ₩57,021 | ₩55,857 | ₩56,780 | +1.00% | 242만 |
|---|
| 2026.03.31 | ₩56,593 | ₩56,700 | ₩55,844 | ₩56,218 | -0.66% | 375.3만 |
|---|
| 2026.03.30 | ₩56,566 | ₩56,981 | ₩55,683 | ₩56,031 | -0.95% | 130.7만 |
|---|
| 2026.03.27 | ₩56,312 | ₩56,874 | ₩56,058 | ₩56,098 | -0.38% | 158.1만 |
|---|
| 2026.03.26 | ₩55,978 | ₩56,713 | ₩55,978 | ₩56,312 | +0.60% | 156.9만 |
|---|
| 2026.03.25 | ₩56,834 | ₩57,168 | ₩56,085 | ₩56,165 | -1.18% | 156.6만 |
|---|
| 2026.03.24 | ₩56,834 | ₩57,248 | ₩56,553 | ₩56,660 | -0.31% | 121.5만 |
|---|
| 2026.03.23 | ₩57,516 | ₩57,516 | ₩56,432 | ₩56,874 | -1.12% | 136.3만 |
|---|
| 2026.03.20 | ₩59,148 | ₩59,148 | ₩56,473 | ₩56,794 | -3.98% | 252만 |
|---|
| 2026.03.19 | ₩59,442 | ₩59,736 | ₩58,880 | ₩59,161 | -0.47% | 94.6만 |
|---|
| 2026.03.18 | ₩60,138 | ₩60,191 | ₩59,362 | ₩59,389 | -1.25% | 97.4만 |
|---|
| 2026.03.17 | ₩60,231 | ₩60,940 | ₩60,191 | ₩60,285 | +0.09% | 108.8만 |
|---|
| 2026.03.16 | ₩60,766 | ₩61,181 | ₩60,432 | ₩60,499 | -0.44% | 128.7만 |
|---|
| 2026.03.13 | ₩60,887 | ₩61,074 | ₩60,151 | ₩60,204 | -1.12% | 106.2만 |
|---|
| 2026.03.12 | ₩60,204 | ₩60,673 | ₩59,817 | ₩60,124 | -0.13% | 178.8만 |
|---|
| 2026.03.11 | ₩60,311 | ₩60,552 | ₩59,857 | ₩60,338 | +0.04% | 111.6만 |
|---|
| 2026.03.10 | ₩60,432 | ₩61,208 | ₩60,218 | ₩60,592 | +0.27% | 153.1만 |
|---|
| 2026.03.09 | ₩60,338 | ₩60,847 | ₩59,496 | ₩60,793 | +0.75% | 114.6만 |
|---|
| 2026.03.06 | ₩60,004 | ₩60,405 | ₩59,429 | ₩60,352 | +0.58% | 107.7만 |
|---|
| 2026.03.05 | ₩59,990 | ₩60,352 | ₩59,362 | ₩60,191 | +0.33% | 130.4만 |
|---|
| 2026.03.04 | ₩60,713 | ₩60,726 | ₩59,763 | ₩60,204 | -0.84% | 150.3만 |
|---|
| 2026.03.03 | ₩60,793 | ₩61,074 | ₩60,285 | ₩60,766 | -0.04% | 120.2만 |
|---|
| 2026.03.02 | ₩60,673 | ₩61,569 | ₩60,258 | ₩61,301 | +1.04% | 172.9만 |
|---|
| 2026.02.27 | ₩60,258 | ₩61,301 | ₩60,057 | ₩60,619 | +0.60% | 206만 |
|---|
| 2026.02.26 | ₩59,522 | ₩60,472 | ₩59,308 | ₩60,164 | +1.08% | 155.1만 |
|---|
| 2026.02.25 | ₩59,442 | ₩59,656 | ₩58,747 | ₩59,362 | -0.14% | 108만 |
|---|
| 2026.02.24 | ₩59,950 | ₩59,964 | ₩59,041 | ₩59,522 | -0.71% | 79.3만 |
|---|
| 2026.02.23 | ₩59,509 | ₩59,950 | ₩59,496 | ₩59,603 | +0.16% | 110.5만 |
|---|
| 2026.02.20 | ₩59,041 | ₩59,389 | ₩58,613 | ₩59,322 | +0.48% | 140.6만 |
|---|
| 2026.02.19 | ₩58,359 | ₩58,840 | ₩58,211 | ₩58,813 | +0.78% | 124.6만 |
|---|
| 2026.02.18 | ₩59,603 | ₩59,696 | ₩58,265 | ₩58,292 | -2.20% | 171.6만 |
|---|
| 2026.02.17 | ₩60,111 | ₩60,820 | ₩59,148 | ₩59,910 | -0.33% | 178.3만 |
|---|
| 2026.02.13 | ₩58,466 | ₩59,629 | ₩58,131 | ₩59,308 | +1.44% | 187.5만 |
|---|
| 2026.02.12 | ₩58,372 | ₩59,241 | ₩58,024 | ₩58,359 | -0.02% | 319.8만 |
|---|
| 2026.02.11 | ₩57,422 | ₩58,519 | ₩57,208 | ₩57,623 | +0.35% | 208.7만 |
|---|
| 2026.02.10 | ₩57,650 | ₩58,171 | ₩57,516 | ₩57,931 | +0.49% | 165만 |
|---|
| 2026.02.09 | ₩57,342 | ₩57,503 | ₩56,874 | ₩57,315 | -0.05% | 95.9만 |
|---|
| 2026.02.06 | ₩57,516 | ₩58,011 | ₩57,061 | ₩57,396 | -0.21% | 128.4만 |
|---|
| 2026.02.05 | ₩56,513 | ₩57,436 | ₩56,352 | ₩57,355 | +1.49% | 179.8만 |
|---|
| 2026.02.04 | ₩56,339 | ₩57,289 | ₩56,192 | ₩56,419 | +0.14% | 229.4만 |
|---|
| 2026.02.03 | ₩55,456 | ₩56,152 | ₩55,403 | ₩56,058 | +1.09% | 124.8만 |
|---|
| 2026.02.02 | ₩55,777 | ₩56,272 | ₩55,403 | ₩55,443 | -0.60% | 148.5만 |
|---|
| 2026.01.30 | ₩55,015 | ₩55,750 | ₩54,747 | ₩55,737 | +1.31% | 169.8만 |
|---|
| 2026.01.29 | ₩55,550 | ₩56,004 | ₩55,162 | ₩55,938 | +0.70% | 186.4만 |
|---|
| 2026.01.28 | ₩56,540 | ₩56,580 | ₩55,135 | ₩55,336 | -2.13% | 122.4만 |
|---|
| 2026.01.27 | ₩56,513 | ₩56,673 | ₩55,844 | ₩56,406 | -0.19% | 103.9만 |
|---|
| 2026.01.26 | ₩56,847 | ₩56,861 | ₩56,098 | ₩56,432 | -0.73% | 242.1만 |
|---|
| 2026.01.23 | ₩56,325 | ₩56,700 | ₩56,031 | ₩56,526 | +0.36% | 101.2만 |
|---|
| 2026.01.22 | ₩57,061 | ₩57,489 | ₩56,259 | ₩56,325 | -1.29% | 137.1만 |
|---|
| 2026.01.21 | ₩57,222 | ₩57,275 | ₩56,499 | ₩57,141 | -0.14% | 145.3만 |
|---|
| 2026.01.20 | ₩57,382 | ₩57,422 | ₩56,834 | ₩57,101 | -0.49% | 160.6만 |
|---|
| 2026.01.16 | ₩56,232 | ₩57,061 | ₩56,218 | ₩57,034 | +1.43% | 139.8만 |
|---|
| 2026.01.15 | ₩56,218 | ₩56,647 | ₩56,004 | ₩56,459 | +0.43% | 119.6만 |
|---|
| 2026.01.14 | ₩55,657 | ₩56,192 | ₩55,603 | ₩56,111 | +0.82% | 115.4만 |
|---|
| 2026.01.13 | ₩55,336 | ₩56,152 | ₩55,202 | ₩55,670 | +0.60% | 172.9만 |
|---|
| 2026.01.12 | ₩55,135 | ₩55,630 | ₩54,934 | ₩55,189 | +0.10% | 150.7만 |
|---|
| 2026.01.09 | ₩55,095 | ₩55,469 | ₩54,801 | ₩54,894 | -0.36% | 111.9만 |
|---|
| 2026.01.08 | ₩53,891 | ₩55,362 | ₩53,891 | ₩55,095 | +2.23% | 142.9만 |
|---|
| 2026.01.07 | ₩54,279 | ₩54,573 | ₩53,958 | ₩54,159 | -0.22% | 116.6만 |
|---|
| 2026.01.06 | ₩53,369 | ₩54,078 | ₩53,129 | ₩53,971 | +1.13% | 164.6만 |
|---|
| 2026.01.05 | ₩53,008 | ₩53,704 | ₩52,580 | ₩53,423 | +0.78% | 172.4만 |
|---|
| 2026.01.02 | ₩52,848 | ₩53,236 | ₩52,366 | ₩52,875 | +0.05% | 142.7만 |
|---|
| 2025.12.31 | ₩53,236 | ₩53,356 | ₩52,834 | ₩53,008 | -0.43% | 124만 |
|---|
| 2025.12.30 | ₩52,955 | ₩53,289 | ₩52,915 | ₩53,276 | +0.61% | 106.7만 |
|---|
| 2025.12.29 | ₩52,982 | ₩53,155 | ₩52,754 | ₩52,888 | -0.18% | 156.8만 |
|---|
| 2025.12.26 | ₩52,834 | ₩52,848 | ₩52,540 | ₩52,848 | +0.03% | 113.6만 |
|---|
| 2025.12.24 | ₩52,433 | ₩52,941 | ₩52,380 | ₩52,848 | +0.79% | 91.9만 |
|---|
| 2025.12.23 | ₩52,861 | ₩52,861 | ₩52,032 | ₩52,232 | -1.19% | 155.5만 |
|---|
| 2025.12.22 | ₩52,834 | ₩53,035 | ₩52,340 | ₩52,848 | +0.03% | 166.3만 |
|---|
| 2025.12.19 | ₩53,624 | ₩53,731 | ₩53,169 | ₩53,182 | -0.82% | 321.2만 |
|---|
| 2025.12.18 | ₩54,493 | ₩54,827 | ₩53,517 | ₩53,583 | -1.67% | 121.1만 |
|---|
| 2025.12.17 | ₩53,557 | ₩54,453 | ₩53,557 | ₩54,413 | +1.60% | 159.2만 |
|---|
| 2025.12.16 | ₩54,252 | ₩54,319 | ₩53,570 | ₩53,583 | -1.23% | 199.3만 |
|---|
| 2025.12.15 | ₩54,252 | ₩54,587 | ₩53,717 | ₩54,092 | -0.30% | 174.5만 |
|---|
| 2025.12.12 | ₩53,450 | ₩54,225 | ₩53,450 | ₩54,132 | +1.28% | 139만 |
|---|
| 2025.12.11 | ₩53,436 | ₩53,450 | ₩52,915 | ₩53,289 | -0.28% | 140.6만 |
|---|
| 2025.12.10 | ₩52,620 | ₩53,436 | ₩52,607 | ₩53,075 | +0.86% | 149.2만 |
|---|
| 2025.12.09 | ₩53,316 | ₩53,784 | ₩52,527 | ₩52,554 | -1.43% | 169.3만 |
|---|
| 2025.12.08 | ₩53,784 | ₩53,784 | ₩53,129 | ₩53,142 | -1.19% | 210.8만 |
|---|
| 2025.12.05 | ₩54,319 | ₩54,480 | ₩53,744 | ₩53,784 | -0.98% | 137만 |
|---|
| 2025.12.04 | ₩54,747 | ₩55,108 | ₩54,185 | ₩54,359 | -0.71% | 175만 |
|---|
| 2025.12.03 | ₩54,373 | ₩55,055 | ₩54,373 | ₩54,988 | +1.13% | 126.6만 |
|---|
| 2025.12.02 | ₩54,908 | ₩54,908 | ₩54,011 | ₩54,319 | -1.07% | 117.3만 |
|---|
| 2025.12.01 | ₩54,921 | ₩55,055 | ₩54,667 | ₩54,694 | -0.41% | 101만 |
|---|
| 2025.11.28 | ₩54,948 | ₩55,362 | ₩54,908 | ₩55,309 | +0.66% | 46.2만 |
|---|
| 2025.11.26 | ₩54,854 | ₩55,322 | ₩54,854 | ₩54,948 | +0.17% | 92.7만 |
|---|
| 2025.11.25 | ₩54,975 | ₩55,215 | ₩54,841 | ₩54,841 | -0.24% | 95.7만 |
|---|
| 2025.11.24 | ₩54,948 | ₩55,095 | ₩54,573 | ₩54,640 | -0.56% | 152만 |
|---|
| 2025.11.21 | ₩54,292 | ₩55,175 | ₩54,105 | ₩54,774 | +0.89% | 185.3만 |
|---|
| 2025.11.20 | ₩54,493 | ₩54,801 | ₩53,971 | ₩54,038 | -0.83% | 151.1만 |
|---|
| 2025.11.19 | ₩54,975 | ₩55,135 | ₩54,199 | ₩54,332 | -1.17% | 141.5만 |
|---|
| 2025.11.18 | ₩54,720 | ₩55,309 | ₩54,627 | ₩55,055 | +0.61% | 106.5만 |
|---|
| 2025.11.17 | ₩55,336 | ₩55,496 | ₩54,761 | ₩54,894 | -0.80% | 114만 |
|---|
| 2025.11.14 | ₩54,961 | ₩55,296 | ₩54,667 | ₩55,162 | +0.37% | 160.3만 |
|---|
| 2025.11.13 | ₩54,560 | ₩55,189 | ₩54,520 | ₩54,894 | +0.61% | 114.6만 |
|---|
| 2025.11.12 | ₩55,095 | ₩55,309 | ₩54,587 | ₩54,667 | -0.78% | 106만 |
|---|
| 2025.11.11 | ₩54,547 | ₩55,469 | ₩54,466 | ₩55,389 | +1.54% | 146.3만 |
|---|
| 2025.11.10 | ₩54,266 | ₩54,480 | ₩53,744 | ₩54,199 | -0.12% | 122.6만 |
|---|
| 2025.11.07 | ₩53,222 | ₩54,466 | ₩53,115 | ₩54,426 | +2.26% | 129.4만 |
|---|
| 2025.11.06 | ₩53,249 | ₩53,664 | ₩52,968 | ₩53,035 | -0.40% | 103.8만 |
|---|
| 2025.11.05 | ₩53,530 | ₩53,904 | ₩52,982 | ₩53,276 | -0.47% | 181.4만 |
|---|
| 2025.11.04 | ₩55,068 | ₩55,510 | ₩52,781 | ₩53,262 | -3.28% | 272.6만 |
|---|
| 2025.11.03 | ₩53,931 | ₩54,761 | ₩53,369 | ₩54,694 | +1.41% | 206.2만 |
|---|
| 2025.10.31 | ₩53,704 | ₩54,373 | ₩53,490 | ₩54,118 | +0.77% | 210.1만 |
|---|
| 2025.10.30 | ₩55,148 | ₩55,282 | ₩54,506 | ₩54,627 | -0.95% | 167.2만 |
|---|
| 2025.10.29 | ₩55,443 | ₩55,536 | ₩54,292 | ₩54,988 | -0.82% | 172.3만 |
|---|
| 2025.10.28 | ₩56,178 | ₩56,312 | ₩55,456 | ₩55,630 | -0.98% | 114.7만 |
|---|
| 2025.10.27 | ₩56,285 | ₩56,486 | ₩55,951 | ₩56,446 | +0.29% | 93.9만 |
|---|
| 2025.10.24 | ₩56,580 | ₩56,887 | ₩56,325 | ₩56,379 | -0.35% | 138.4만 |
|---|
| 2025.10.23 | ₩56,593 | ₩56,687 | ₩55,991 | ₩56,540 | -0.09% | 139.3만 |
|---|
| 2025.10.22 | ₩56,620 | ₩56,673 | ₩56,085 | ₩56,513 | -0.19% | 122.8만 |
|---|
| 2025.10.21 | ₩57,101 | ₩57,355 | ₩56,325 | ₩56,392 | -1.24% | 146.6만 |
|---|
| 2025.10.20 | ₩57,195 | ₩57,516 | ₩56,820 | ₩57,128 | -0.12% | 80.6만 |
|---|
| 2025.10.17 | ₩56,566 | ₩57,235 | ₩56,486 | ₩57,195 | +1.11% | 91만 |
|---|
| 2025.10.16 | ₩57,155 | ₩57,315 | ₩56,499 | ₩56,553 | -1.05% | 102.5만 |
|---|
| 2025.10.15 | ₩56,540 | ₩57,128 | ₩56,540 | ₩57,021 | +0.85% | 97.1만 |
|---|
| 2025.10.14 | ₩56,526 | ₩56,807 | ₩56,285 | ₩56,473 | -0.09% | 95.8만 |
|---|
| 2025.10.13 | ₩55,510 | ₩56,593 | ₩55,510 | ₩56,526 | +1.83% | 98.3만 |
|---|
| 2025.10.10 | ₩56,432 | ₩56,526 | ₩55,697 | ₩55,750 | -1.21% | 84.1만 |
|---|