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 | ₩53,888 | ₩54,021 | ₩53,341 | ₩53,687 | -0.37% | 214.7만 |
| 2026.10.08 | ₩53,287 | ₩53,727 | ₩52,820 | ₩53,727 | +0.83% | 307.6만 |
| 2026.10.07 | ₩54,074 | ₩54,595 | ₩53,047 | ₩53,154 | -1.70% | 254.9만 |
| 2026.10.06 | ₩53,994 | ₩54,354 | ₩53,794 | ₩54,048 | +0.10% | 205.6만 |
| 2026.10.05 | ₩54,635 | ₩54,635 | ₩53,754 | ₩53,874 | -1.39% | 289만 |
| 2026.10.02 | ₩54,021 | ₩54,768 | ₩53,381 | ₩54,635 | +1.14% | 505.9만 |
| 2026.10.01 | ₩54,621 | ₩54,861 | ₩53,381 | ₩53,634 | -1.81% | 274.1만 |
| 2026.09.30 | ₩55,288 | ₩55,355 | ₩54,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,821 |
| -0.84% |
| 183.5만 |
| 2026.09.29 | ₩55,035 | ₩55,328 | ₩54,715 | ₩55,155 | +0.22% | 252.5만 |
|---|
| 2026.09.28 | ₩55,182 | ₩55,328 | ₩54,595 | ₩55,235 | +0.10% | 360.5만 |
|---|
| 2026.09.25 | ₩54,902 | ₩55,168 | ₩54,528 | ₩55,102 | +0.36% | 200.5만 |
|---|
| 2026.09.24 | ₩55,609 | ₩55,609 | ₩54,568 | ₩54,942 | -1.20% | 177.1만 |
|---|
| 2026.09.23 | ₩55,368 | ₩55,395 | ₩54,648 | ₩55,142 | -0.41% | 232.1만 |
|---|
| 2026.09.22 | ₩55,649 | ₩55,849 | ₩55,128 | ₩55,502 | -0.26% | 281.8만 |
|---|
| 2026.09.21 | ₩55,515 | ₩56,342 | ₩55,275 | ₩55,542 | +0.05% | 267.9만 |
|---|
| 2026.09.18 | ₩55,435 | ₩55,689 | ₩55,102 | ₩55,435 | 0.00% | 328.6만 |
|---|
| 2026.09.17 | ₩55,849 | ₩56,009 | ₩55,542 | ₩55,582 | -0.48% | 261.5만 |
|---|
| 2026.09.16 | ₩57,717 | ₩58,090 | ₩55,235 | ₩55,569 | -3.72% | 294.2만 |
|---|
| 2026.09.15 | ₩58,264 | ₩58,637 | ₩57,517 | ₩57,637 | -1.08% | 140.4만 |
|---|
| 2026.09.14 | ₩58,864 | ₩59,344 | ₩58,264 | ₩58,384 | -0.82% | 123만 |
|---|
| 2026.09.11 | ₩58,771 | ₩58,771 | ₩58,104 | ₩58,530 | -0.41% | 151.4만 |
|---|
| 2026.09.10 | ₩58,811 | ₩59,304 | ₩58,277 | ₩58,504 | -0.52% | 148.4만 |
|---|
| 2026.09.09 | ₩59,891 | ₩59,891 | ₩58,517 | ₩58,877 | -1.69% | 127.9만 |
|---|
| 2026.09.08 | ₩59,371 | ₩59,958 | ₩59,251 | ₩59,304 | -0.11% | 168.2만 |
|---|
| 2026.09.04 | ₩59,945 | ₩60,252 | ₩59,504 | ₩59,544 | -0.67% | 133만 |
|---|
| 2026.09.03 | ₩60,438 | ₩60,679 | ₩59,745 | ₩60,278 | -0.26% | 141.2만 |
|---|
| 2026.09.02 | ₩60,585 | ₩60,812 | ₩59,638 | ₩60,131 | -0.75% | 199.5만 |
|---|
| 2026.09.01 | ₩60,625 | ₩60,679 | ₩60,158 | ₩60,358 | -0.44% | 118만 |
|---|
| 2026.08.31 | ₩60,905 | ₩60,905 | ₩60,158 | ₩60,305 | -0.99% | 126.5만 |
|---|
| 2026.08.28 | ₩60,785 | ₩61,025 | ₩60,412 | ₩60,932 | +0.24% | 90.8만 |
|---|
| 2026.08.27 | ₩60,825 | ₩60,825 | ₩60,172 | ₩60,478 | -0.57% | 87.4만 |
|---|
| 2026.08.26 | ₩61,506 | ₩62,400 | ₩60,919 | ₩60,919 | -0.95% | 90.3만 |
|---|
| 2026.08.25 | ₩61,639 | ₩61,879 | ₩61,359 | ₩61,532 | -0.17% | 115.2만 |
|---|
| 2026.08.24 | ₩61,479 | ₩62,053 | ₩61,426 | ₩61,826 | +0.56% | 138.6만 |
|---|
| 2026.08.21 | ₩61,572 | ₩61,959 | ₩60,905 | ₩61,145 | -0.69% | 82.6만 |
|---|
| 2026.08.20 | ₩61,599 | ₩62,013 | ₩61,466 | ₩61,492 | -0.17% | 91.5만 |
|---|
| 2026.08.19 | ₩61,412 | ₩62,093 | ₩61,185 | ₩61,692 | +0.46% | 97.4만 |
|---|
| 2026.08.18 | ₩62,079 | ₩62,373 | ₩61,105 | ₩61,145 | -1.50% | 173.1만 |
|---|
| 2026.08.17 | ₩61,346 | ₩61,692 | ₩60,932 | ₩61,586 | +0.39% | 173.2만 |
|---|
| 2026.08.14 | ₩61,733 | ₩61,986 | ₩61,346 | ₩61,372 | -0.58% | 159.1만 |
|---|
| 2026.08.13 | ₩61,506 | ₩61,879 | ₩61,346 | ₩61,692 | +0.30% | 80.4만 |
|---|
| 2026.08.12 | ₩60,425 | ₩61,185 | ₩60,425 | ₩61,119 | +1.15% | 125만 |
|---|
| 2026.08.11 | ₩61,132 | ₩61,266 | ₩60,492 | ₩60,532 | -0.98% | 142.6만 |
|---|
| 2026.08.10 | ₩62,253 | ₩62,253 | ₩61,105 | ₩61,185 | -1.71% | 140.6만 |
|---|
| 2026.08.07 | ₩62,333 | ₩62,813 | ₩62,039 | ₩62,493 | +0.26% | 124.4만 |
|---|
| 2026.08.06 | ₩64,054 | ₩64,054 | ₩62,413 | ₩62,706 | -2.10% | 118.9만 |
|---|
| 2026.08.05 | ₩63,867 | ₩63,867 | ₩62,346 | ₩63,187 | -1.07% | 145.4만 |
|---|
| 2026.08.04 | ₩62,973 | ₩63,107 | ₩61,959 | ₩62,933 | -0.06% | 169만 |
|---|
| 2026.08.03 | ₩63,454 | ₩64,041 | ₩62,973 | ₩63,360 | -0.15% | 156.2만 |
|---|
| 2026.07.31 | ₩63,280 | ₩63,534 | ₩62,653 | ₩63,400 | +0.19% | 169.1만 |
|---|
| 2026.07.30 | ₩64,975 | ₩65,068 | ₩63,480 | ₩64,227 | -1.15% | 146.6만 |
|---|
| 2026.07.29 | ₩65,708 | ₩66,175 | ₩64,935 | ₩65,175 | -0.81% | 171.3만 |
|---|
| 2026.07.28 | ₩66,229 | ₩66,456 | ₩65,548 | ₩65,682 | -0.83% | 120.9만 |
|---|
| 2026.07.27 | ₩65,642 | ₩66,429 | ₩65,442 | ₩65,655 | +0.02% | 96.3만 |
|---|
| 2026.07.24 | ₩65,188 | ₩65,949 | ₩65,121 | ₩65,882 | +1.06% | 109.6만 |
|---|
| 2026.07.23 | ₩65,508 | ₩65,655 | ₩64,628 | ₩64,895 | -0.94% | 114.8만 |
|---|
| 2026.07.22 | ₩65,655 | ₩65,828 | ₩65,215 | ₩65,335 | -0.49% | 110만 |
|---|
| 2026.07.21 | ₩64,828 | ₩65,468 | ₩64,748 | ₩65,442 | +0.95% | 119.3만 |
|---|
| 2026.07.20 | ₩66,055 | ₩66,456 | ₩65,001 | ₩65,268 | -1.19% | 162.2만 |
|---|
| 2026.07.17 | ₩66,295 | ₩66,709 | ₩65,455 | ₩66,162 | -0.20% | 150.2만 |
|---|
| 2026.07.16 | ₩63,454 | ₩65,775 | ₩63,454 | ₩65,668 | +3.49% | 385.4만 |
|---|
| 2026.07.15 | ₩63,587 | ₩64,227 | ₩63,027 | ₩63,267 | -0.50% | 124.7만 |
|---|
| 2026.07.14 | ₩63,307 | ₩63,454 | ₩62,813 | ₩63,187 | -0.19% | 119.1만 |
|---|
| 2026.07.13 | ₩62,680 | ₩63,334 | ₩62,680 | ₩63,187 | +0.81% | 90.6만 |
|---|
| 2026.07.10 | ₩62,226 | ₩63,774 | ₩61,773 | ₩62,400 | +0.28% | 102.1만 |
|---|
| 2026.07.09 | ₩62,733 | ₩62,760 | ₩61,986 | ₩62,053 | -1.08% | 169.6만 |
|---|
| 2026.07.08 | ₩63,347 | ₩63,347 | ₩62,546 | ₩62,560 | -1.24% | 205.1만 |
|---|
| 2026.07.07 | ₩63,267 | ₩64,241 | ₩63,147 | ₩63,293 | +0.04% | 80.7만 |
|---|
| 2026.07.06 | ₩63,160 | ₩63,240 | ₩62,613 | ₩62,666 | -0.78% | 115.9만 |
|---|
| 2026.07.02 | ₩62,533 | ₩63,560 | ₩62,266 | ₩63,414 | +1.41% | 146.9만 |
|---|
| 2026.07.01 | ₩62,573 | ₩62,573 | ₩61,893 | ₩62,133 | -0.70% | 213.5만 |
|---|
| 2026.06.30 | ₩62,706 | ₩63,013 | ₩62,053 | ₩62,079 | -1.00% | 123.3만 |
|---|
| 2026.06.29 | ₩62,947 | ₩63,200 | ₩62,560 | ₩63,147 | +0.32% | 215.4만 |
|---|
| 2026.06.26 | ₩62,306 | ₩63,334 | ₩62,253 | ₩63,334 | +1.65% | 428.8만 |
|---|
| 2026.06.25 | ₩62,066 | ₩62,440 | ₩61,319 | ₩61,866 | -0.32% | 142.7만 |
|---|
| 2026.06.24 | ₩61,519 | ₩62,293 | ₩61,426 | ₩62,053 | +0.87% | 185.4만 |
|---|
| 2026.06.23 | ₩60,732 | ₩61,612 | ₩60,719 | ₩61,399 | +1.10% | 137.4만 |
|---|
| 2026.06.22 | ₩59,931 | ₩60,665 | ₩59,838 | ₩60,252 | +0.53% | 143.6만 |
|---|
| 2026.06.18 | ₩60,612 | ₩61,025 | ₩59,811 | ₩60,038 | -0.95% | 239.4만 |
|---|
| 2026.06.17 | ₩61,853 | ₩61,853 | ₩59,878 | ₩60,212 | -2.65% | 167.7만 |
|---|
| 2026.06.16 | ₩61,719 | ₩61,973 | ₩61,119 | ₩61,586 | -0.22% | 193.9만 |
|---|
| 2026.06.15 | ₩62,039 | ₩62,226 | ₩61,172 | ₩61,279 | -1.23% | 235.7만 |
|---|
| 2026.06.12 | ₩61,706 | ₩62,199 | ₩61,706 | ₩62,159 | +0.74% | 162.9만 |
|---|
| 2026.06.11 | ₩61,973 | ₩62,573 | ₩61,466 | ₩61,519 | -0.73% | 158만 |
|---|
| 2026.06.10 | ₩61,999 | ₩62,333 | ₩61,599 | ₩61,773 | -0.37% | 192.7만 |
|---|
| 2026.06.09 | ₩60,465 | ₩61,679 | ₩60,465 | ₩61,359 | +1.48% | 243.6만 |
|---|
| 2026.06.08 | ₩60,038 | ₩60,265 | ₩59,771 | ₩60,051 | +0.02% | 154.4만 |
|---|
| 2026.06.05 | ₩58,477 | ₩60,478 | ₩58,184 | ₩59,985 | +2.58% | 277.3만 |
|---|
| 2026.06.04 | ₩59,571 | ₩59,891 | ₩57,863 | ₩58,677 | -1.50% | 215.9만 |
|---|
| 2026.06.03 | ₩58,410 | ₩59,251 | ₩58,277 | ₩58,957 | +0.94% | 213.9만 |
|---|
| 2026.06.02 | ₩57,757 | ₩58,731 | ₩57,703 | ₩58,464 | +1.22% | 145.6만 |
|---|
| 2026.06.01 | ₩59,051 | ₩59,278 | ₩57,650 | ₩57,663 | -2.35% | 197.3만 |
|---|
| 2026.05.29 | ₩59,878 | ₩59,958 | ₩59,318 | ₩59,384 | -0.82% | 208.3만 |
|---|
| 2026.05.28 | ₩60,278 | ₩60,278 | ₩59,518 | ₩59,838 | -0.73% | 129.8만 |
|---|
| 2026.05.27 | ₩60,038 | ₩60,492 | ₩59,731 | ₩59,825 | -0.36% | 148.2만 |
|---|
| 2026.05.26 | ₩60,091 | ₩60,305 | ₩59,785 | ₩60,118 | +0.04% | 119.6만 |
|---|
| 2026.05.22 | ₩59,931 | ₩60,398 | ₩59,651 | ₩60,038 | +0.18% | 145.3만 |
|---|
| 2026.05.21 | ₩60,238 | ₩60,478 | ₩59,878 | ₩60,011 | -0.38% | 213.5만 |
|---|
| 2026.05.20 | ₩59,918 | ₩60,679 | ₩59,691 | ₩60,438 | +0.87% | 245.4만 |
|---|
| 2026.05.19 | ₩59,144 | ₩59,971 | ₩58,811 | ₩59,825 | +1.15% | 222.9만 |
|---|
| 2026.05.18 | ₩58,731 | ₩59,211 | ₩58,437 | ₩59,144 | +0.70% | 281.9만 |
|---|
| 2026.05.15 | ₩58,397 | ₩59,091 | ₩57,823 | ₩58,330 | -0.11% | 161.1만 |
|---|
| 2026.05.14 | ₩58,811 | ₩58,957 | ₩58,344 | ₩58,357 | -0.77% | 168.1만 |
|---|
| 2026.05.13 | ₩59,131 | ₩59,411 | ₩58,277 | ₩58,651 | -0.81% | 254.4만 |
|---|
| 2026.05.12 | ₩59,224 | ₩59,531 | ₩58,771 | ₩59,371 | +0.25% | 173.1만 |
|---|
| 2026.05.11 | ₩59,411 | ₩59,718 | ₩58,971 | ₩59,104 | -0.52% | 151.5만 |
|---|
| 2026.05.08 | ₩59,584 | ₩59,691 | ₩58,997 | ₩59,184 | -0.67% | 175.3만 |
|---|
| 2026.05.07 | ₩59,424 | ₩59,718 | ₩58,797 | ₩59,384 | -0.07% | 174.3만 |
|---|
| 2026.05.06 | ₩59,371 | ₩60,038 | ₩59,371 | ₩59,651 | +0.47% | 202.8만 |
|---|
| 2026.05.05 | ₩58,851 | ₩59,504 | ₩58,637 | ₩59,251 | +0.68% | 198.5만 |
|---|
| 2026.05.04 | ₩58,290 | ₩59,064 | ₩58,237 | ₩58,784 | +0.85% | 145.7만 |
|---|
| 2026.05.01 | ₩58,410 | ₩58,997 | ₩58,010 | ₩58,637 | +0.39% | 202.2만 |
|---|
| 2026.04.30 | ₩57,330 | ₩58,797 | ₩57,103 | ₩58,424 | +1.91% | 386.7만 |
|---|
| 2026.04.29 | ₩58,370 | ₩58,664 | ₩57,783 | ₩58,064 | -0.53% | 236.1만 |
|---|
| 2026.04.28 | ₩58,571 | ₩58,797 | ₩57,970 | ₩58,757 | +0.32% | 247.3만 |
|---|
| 2026.04.27 | ₩58,544 | ₩58,877 | ₩57,943 | ₩58,184 | -0.62% | 135.6만 |
|---|
| 2026.04.24 | ₩58,997 | ₩59,344 | ₩58,517 | ₩58,530 | -0.79% | 153.4만 |
|---|
| 2026.04.23 | ₩58,611 | ₩59,264 | ₩58,530 | ₩59,077 | +0.80% | 190.9만 |
|---|
| 2026.04.22 | ₩59,558 | ₩59,731 | ₩57,850 | ₩58,197 | -2.28% | 166.2만 |
|---|
| 2026.04.21 | ₩60,105 | ₩60,185 | ₩59,158 | ₩59,224 | -1.47% | 109.7만 |
|---|
| 2026.04.20 | ₩60,118 | ₩60,585 | ₩59,971 | ₩60,185 | +0.11% | 129.5만 |
|---|
| 2026.04.17 | ₩59,771 | ₩60,345 | ₩59,625 | ₩60,225 | +0.76% | 109.6만 |
|---|
| 2026.04.16 | ₩59,077 | ₩59,851 | ₩59,077 | ₩59,678 | +1.02% | 110.9만 |
|---|
| 2026.04.15 | ₩58,691 | ₩59,131 | ₩58,504 | ₩59,091 | +0.68% | 123.2만 |
|---|
| 2026.04.14 | ₩58,144 | ₩58,997 | ₩58,104 | ₩58,811 | +1.15% | 153.7만 |
|---|
| 2026.04.13 | ₩58,731 | ₩58,731 | ₩57,783 | ₩58,397 | -0.57% | 111.4만 |
|---|
| 2026.04.10 | ₩58,704 | ₩59,011 | ₩58,597 | ₩58,824 | +0.20% | 107.7만 |
|---|
| 2026.04.09 | ₩57,863 | ₩59,024 | ₩57,730 | ₩58,704 | +1.45% | 91.6만 |
|---|
| 2026.04.08 | ₩57,743 | ₩58,357 | ₩57,743 | ₩58,104 | +0.62% | 158.6만 |
|---|
| 2026.04.07 | ₩56,756 | ₩57,850 | ₩56,756 | ₩57,717 | +1.69% | 144.7만 |
|---|
| 2026.04.06 | ₩56,836 | ₩57,010 | ₩56,489 | ₩56,703 | -0.23% | 140.3만 |
|---|
| 2026.04.02 | ₩56,969 | ₩57,170 | ₩56,503 | ₩57,063 | +0.16% | 155.1만 |
|---|
| 2026.04.01 | ₩56,076 | ₩56,876 | ₩55,715 | ₩56,636 | +1.00% | 242만 |
|---|
| 2026.03.31 | ₩56,449 | ₩56,556 | ₩55,702 | ₩56,076 | -0.66% | 375.3만 |
|---|
| 2026.03.30 | ₩56,422 | ₩56,836 | ₩55,542 | ₩55,889 | -0.95% | 130.7만 |
|---|
| 2026.03.27 | ₩56,169 | ₩56,729 | ₩55,915 | ₩55,956 | -0.38% | 158.1만 |
|---|
| 2026.03.26 | ₩55,835 | ₩56,569 | ₩55,835 | ₩56,169 | +0.60% | 156.9만 |
|---|
| 2026.03.25 | ₩56,689 | ₩57,023 | ₩55,942 | ₩56,022 | -1.18% | 156.6만 |
|---|
| 2026.03.24 | ₩56,689 | ₩57,103 | ₩56,409 | ₩56,516 | -0.31% | 121.5만 |
|---|
| 2026.03.23 | ₩57,370 | ₩57,370 | ₩56,289 | ₩56,729 | -1.12% | 136.3만 |
|---|
| 2026.03.20 | ₩58,997 | ₩58,997 | ₩56,329 | ₩56,649 | -3.98% | 252만 |
|---|
| 2026.03.19 | ₩59,291 | ₩59,584 | ₩58,731 | ₩59,011 | -0.47% | 94.6만 |
|---|
| 2026.03.18 | ₩59,985 | ₩60,038 | ₩59,211 | ₩59,238 | -1.25% | 97.4만 |
|---|
| 2026.03.17 | ₩60,078 | ₩60,785 | ₩60,038 | ₩60,131 | +0.09% | 108.8만 |
|---|
| 2026.03.16 | ₩60,612 | ₩61,025 | ₩60,278 | ₩60,345 | -0.44% | 128.7만 |
|---|
| 2026.03.13 | ₩60,732 | ₩60,919 | ₩59,998 | ₩60,051 | -1.12% | 106.2만 |
|---|
| 2026.03.12 | ₩60,051 | ₩60,518 | ₩59,665 | ₩59,971 | -0.13% | 178.8만 |
|---|
| 2026.03.11 | ₩60,158 | ₩60,398 | ₩59,705 | ₩60,185 | +0.04% | 111.6만 |
|---|
| 2026.03.10 | ₩60,278 | ₩61,052 | ₩60,065 | ₩60,438 | +0.27% | 153.1만 |
|---|
| 2026.03.09 | ₩60,185 | ₩60,692 | ₩59,344 | ₩60,638 | +0.75% | 114.6만 |
|---|
| 2026.03.06 | ₩59,851 | ₩60,252 | ₩59,278 | ₩60,198 | +0.58% | 107.7만 |
|---|
| 2026.03.05 | ₩59,838 | ₩60,198 | ₩59,211 | ₩60,038 | +0.33% | 130.4만 |
|---|
| 2026.03.04 | ₩60,558 | ₩60,572 | ₩59,611 | ₩60,051 | -0.84% | 150.3만 |
|---|
| 2026.03.03 | ₩60,638 | ₩60,919 | ₩60,131 | ₩60,612 | -0.04% | 120.2만 |
|---|
| 2026.03.02 | ₩60,518 | ₩61,412 | ₩60,105 | ₩61,145 | +1.04% | 172.9만 |
|---|
| 2026.02.27 | ₩60,105 | ₩61,145 | ₩59,905 | ₩60,465 | +0.60% | 206만 |
|---|
| 2026.02.26 | ₩59,371 | ₩60,318 | ₩59,158 | ₩60,011 | +1.08% | 155.1만 |
|---|
| 2026.02.25 | ₩59,291 | ₩59,504 | ₩58,597 | ₩59,211 | -0.14% | 108만 |
|---|
| 2026.02.24 | ₩59,798 | ₩59,811 | ₩58,891 | ₩59,371 | -0.71% | 79.3만 |
|---|
| 2026.02.23 | ₩59,358 | ₩59,798 | ₩59,344 | ₩59,451 | +0.16% | 110.5만 |
|---|
| 2026.02.20 | ₩58,891 | ₩59,238 | ₩58,464 | ₩59,171 | +0.48% | 140.6만 |
|---|
| 2026.02.19 | ₩58,210 | ₩58,691 | ₩58,064 | ₩58,664 | +0.78% | 124.6만 |
|---|
| 2026.02.18 | ₩59,451 | ₩59,544 | ₩58,117 | ₩58,144 | -2.20% | 171.6만 |
|---|
| 2026.02.17 | ₩59,958 | ₩60,665 | ₩58,997 | ₩59,758 | -0.33% | 178.3만 |
|---|
| 2026.02.13 | ₩58,317 | ₩59,478 | ₩57,983 | ₩59,158 | +1.44% | 187.5만 |
|---|
| 2026.02.12 | ₩58,224 | ₩59,091 | ₩57,877 | ₩58,210 | -0.02% | 319.8만 |
|---|
| 2026.02.11 | ₩57,276 | ₩58,370 | ₩57,063 | ₩57,476 | +0.35% | 208.7만 |
|---|
| 2026.02.10 | ₩57,503 | ₩58,023 | ₩57,370 | ₩57,783 | +0.49% | 165만 |
|---|
| 2026.02.09 | ₩57,196 | ₩57,356 | ₩56,729 | ₩57,170 | -0.05% | 95.9만 |
|---|
| 2026.02.06 | ₩57,370 | ₩57,863 | ₩56,916 | ₩57,250 | -0.21% | 128.4만 |
|---|
| 2026.02.05 | ₩56,369 | ₩57,290 | ₩56,209 | ₩57,210 | +1.49% | 179.8만 |
|---|
| 2026.02.04 | ₩56,196 | ₩57,143 | ₩56,049 | ₩56,276 | +0.14% | 229.4만 |
|---|
| 2026.02.03 | ₩55,315 | ₩56,009 | ₩55,262 | ₩55,915 | +1.09% | 124.8만 |
|---|
| 2026.02.02 | ₩55,635 | ₩56,129 | ₩55,262 | ₩55,302 | -0.60% | 148.5만 |
|---|
| 2026.01.30 | ₩54,875 | ₩55,609 | ₩54,608 | ₩55,595 | +1.31% | 169.8만 |
|---|
| 2026.01.29 | ₩55,408 | ₩55,862 | ₩55,022 | ₩55,795 | +0.70% | 186.4만 |
|---|
| 2026.01.28 | ₩56,396 | ₩56,436 | ₩54,995 | ₩55,195 | -2.13% | 122.4만 |
|---|
| 2026.01.27 | ₩56,369 | ₩56,529 | ₩55,702 | ₩56,262 | -0.19% | 103.9만 |
|---|
| 2026.01.26 | ₩56,703 | ₩56,716 | ₩55,956 | ₩56,289 | -0.73% | 242.1만 |
|---|
| 2026.01.23 | ₩56,182 | ₩56,556 | ₩55,889 | ₩56,382 | +0.36% | 101.2만 |
|---|
| 2026.01.22 | ₩56,916 | ₩57,343 | ₩56,116 | ₩56,182 | -1.29% | 137.1만 |
|---|
| 2026.01.21 | ₩57,076 | ₩57,130 | ₩56,356 | ₩56,996 | -0.14% | 145.3만 |
|---|
| 2026.01.20 | ₩57,236 | ₩57,276 | ₩56,689 | ₩56,956 | -0.49% | 160.6만 |
|---|
| 2026.01.16 | ₩56,089 | ₩56,916 | ₩56,076 | ₩56,889 | +1.43% | 139.8만 |
|---|
| 2026.01.15 | ₩56,076 | ₩56,503 | ₩55,862 | ₩56,316 | +0.43% | 119.6만 |
|---|
| 2026.01.14 | ₩55,515 | ₩56,049 | ₩55,462 | ₩55,969 | +0.82% | 115.4만 |
|---|
| 2026.01.13 | ₩55,195 | ₩56,009 | ₩55,062 | ₩55,529 | +0.60% | 172.9만 |
|---|
| 2026.01.12 | ₩54,995 | ₩55,489 | ₩54,795 | ₩55,048 | +0.10% | 150.7만 |
|---|
| 2026.01.09 | ₩54,955 | ₩55,328 | ₩54,661 | ₩54,755 | -0.36% | 111.9만 |
|---|
| 2026.01.08 | ₩53,754 | ₩55,222 | ₩53,754 | ₩54,955 | +2.23% | 142.9만 |
|---|
| 2026.01.07 | ₩54,141 | ₩54,435 | ₩53,821 | ₩54,021 | -0.22% | 116.6만 |
|---|
| 2026.01.06 | ₩53,234 | ₩53,941 | ₩52,994 | ₩53,834 | +1.13% | 164.6만 |
|---|
| 2026.01.05 | ₩52,874 | ₩53,567 | ₩52,447 | ₩53,287 | +0.78% | 172.4만 |
|---|
| 2026.01.02 | ₩52,713 | ₩53,100 | ₩52,233 | ₩52,740 | +0.05% | 142.7만 |
|---|
| 2025.12.31 | ₩53,100 | ₩53,220 | ₩52,700 | ₩52,874 | -0.43% | 124만 |
|---|
| 2025.12.30 | ₩52,820 | ₩53,154 | ₩52,780 | ₩53,140 | +0.61% | 106.7만 |
|---|
| 2025.12.29 | ₩52,847 | ₩53,020 | ₩52,620 | ₩52,753 | -0.18% | 156.8만 |
|---|
| 2025.12.26 | ₩52,700 | ₩52,713 | ₩52,407 | ₩52,713 | +0.03% | 113.6만 |
|---|
| 2025.12.24 | ₩52,300 | ₩52,807 | ₩52,246 | ₩52,713 | +0.79% | 91.9만 |
|---|
| 2025.12.23 | ₩52,727 | ₩52,727 | ₩51,900 | ₩52,100 | -1.19% | 155.5만 |
|---|
| 2025.12.22 | ₩52,700 | ₩52,900 | ₩52,206 | ₩52,713 | +0.03% | 166.3만 |
|---|
| 2025.12.19 | ₩53,487 | ₩53,594 | ₩53,034 | ₩53,047 | -0.82% | 321.2만 |
|---|
| 2025.12.18 | ₩54,354 | ₩54,688 | ₩53,381 | ₩53,447 | -1.67% | 121.1만 |
|---|
| 2025.12.17 | ₩53,421 | ₩54,314 | ₩53,421 | ₩54,274 | +1.60% | 159.2만 |
|---|
| 2025.12.16 | ₩54,114 | ₩54,181 | ₩53,434 | ₩53,447 | -1.23% | 199.3만 |
|---|
| 2025.12.15 | ₩54,114 | ₩54,448 | ₩53,581 | ₩53,954 | -0.30% | 174.5만 |
|---|
| 2025.12.12 | ₩53,314 | ₩54,088 | ₩53,314 | ₩53,994 | +1.28% | 139만 |
|---|
| 2025.12.11 | ₩53,300 | ₩53,314 | ₩52,780 | ₩53,154 | -0.28% | 140.6만 |
|---|
| 2025.12.10 | ₩52,487 | ₩53,300 | ₩52,473 | ₩52,940 | +0.86% | 149.2만 |
|---|
| 2025.12.09 | ₩53,180 | ₩53,647 | ₩52,393 | ₩52,420 | -1.43% | 169.3만 |
|---|
| 2025.12.08 | ₩53,647 | ₩53,647 | ₩52,994 | ₩53,007 | -1.19% | 210.8만 |
|---|
| 2025.12.05 | ₩54,181 | ₩54,341 | ₩53,607 | ₩53,647 | -0.98% | 137만 |
|---|
| 2025.12.04 | ₩54,608 | ₩54,968 | ₩54,048 | ₩54,221 | -0.71% | 175만 |
|---|
| 2025.12.03 | ₩54,234 | ₩54,915 | ₩54,234 | ₩54,848 | +1.13% | 126.6만 |
|---|
| 2025.12.02 | ₩54,768 | ₩54,768 | ₩53,874 | ₩54,181 | -1.07% | 117.3만 |
|---|
| 2025.12.01 | ₩54,781 | ₩54,915 | ₩54,528 | ₩54,555 | -0.41% | 101만 |
|---|
| 2025.11.28 | ₩54,808 | ₩55,222 | ₩54,768 | ₩55,168 | +0.66% | 46.2만 |
|---|
| 2025.11.26 | ₩54,715 | ₩55,182 | ₩54,715 | ₩54,808 | +0.17% | 92.7만 |
|---|
| 2025.11.25 | ₩54,835 | ₩55,075 | ₩54,701 | ₩54,701 | -0.24% | 95.7만 |
|---|
| 2025.11.24 | ₩54,808 | ₩54,955 | ₩54,435 | ₩54,501 | -0.56% | 152만 |
|---|
| 2025.11.21 | ₩54,154 | ₩55,035 | ₩53,968 | ₩54,635 | +0.89% | 185.3만 |
|---|
| 2025.11.20 | ₩54,354 | ₩54,661 | ₩53,834 | ₩53,901 | -0.83% | 151.1만 |
|---|
| 2025.11.19 | ₩54,835 | ₩54,995 | ₩54,061 | ₩54,194 | -1.17% | 141.5만 |
|---|
| 2025.11.18 | ₩54,581 | ₩55,168 | ₩54,488 | ₩54,915 | +0.61% | 106.5만 |
|---|
| 2025.11.17 | ₩55,195 | ₩55,355 | ₩54,621 | ₩54,755 | -0.80% | 114만 |
|---|
| 2025.11.14 | ₩54,821 | ₩55,155 | ₩54,528 | ₩55,022 | +0.37% | 160.3만 |
|---|
| 2025.11.13 | ₩54,421 | ₩55,048 | ₩54,381 | ₩54,755 | +0.61% | 114.6만 |
|---|
| 2025.11.12 | ₩54,955 | ₩55,168 | ₩54,448 | ₩54,528 | -0.78% | 106만 |
|---|
| 2025.11.11 | ₩54,408 | ₩55,328 | ₩54,328 | ₩55,248 | +1.54% | 146.3만 |
|---|
| 2025.11.10 | ₩54,128 | ₩54,341 | ₩53,607 | ₩54,061 | -0.12% | 122.6만 |
|---|
| 2025.11.07 | ₩53,087 | ₩54,328 | ₩52,980 | ₩54,288 | +2.26% | 129.4만 |
|---|
| 2025.11.06 | ₩53,114 | ₩53,527 | ₩52,834 | ₩52,900 | -0.40% | 103.8만 |
|---|
| 2025.11.05 | ₩53,394 | ₩53,767 | ₩52,847 | ₩53,140 | -0.47% | 181.4만 |
|---|
| 2025.11.04 | ₩54,928 | ₩55,368 | ₩52,647 | ₩53,127 | -3.28% | 272.6만 |
|---|
| 2025.11.03 | ₩53,794 | ₩54,621 | ₩53,234 | ₩54,555 | +1.41% | 206.2만 |
|---|
| 2025.10.31 | ₩53,567 | ₩54,234 | ₩53,354 | ₩53,981 | +0.77% | 210.1만 |
|---|
| 2025.10.30 | ₩55,008 | ₩55,142 | ₩54,368 | ₩54,488 | -0.95% | 167.2만 |
|---|
| 2025.10.29 | ₩55,302 | ₩55,395 | ₩54,154 | ₩54,848 | -0.82% | 172.3만 |
|---|
| 2025.10.28 | ₩56,036 | ₩56,169 | ₩55,315 | ₩55,489 | -0.98% | 114.7만 |
|---|
| 2025.10.27 | ₩56,142 | ₩56,342 | ₩55,809 | ₩56,302 | +0.29% | 93.9만 |
|---|
| 2025.10.24 | ₩56,436 | ₩56,743 | ₩56,182 | ₩56,236 | -0.35% | 138.4만 |
|---|
| 2025.10.23 | ₩56,449 | ₩56,543 | ₩55,849 | ₩56,396 | -0.09% | 139.3만 |
|---|
| 2025.10.22 | ₩56,476 | ₩56,529 | ₩55,942 | ₩56,369 | -0.19% | 122.8만 |
|---|
| 2025.10.21 | ₩56,956 | ₩57,210 | ₩56,182 | ₩56,249 | -1.24% | 146.6만 |
|---|
| 2025.10.20 | ₩57,050 | ₩57,370 | ₩56,676 | ₩56,983 | -0.12% | 80.6만 |
|---|
| 2025.10.17 | ₩56,422 | ₩57,090 | ₩56,342 | ₩57,050 | +1.11% | 91만 |
|---|
| 2025.10.16 | ₩57,010 | ₩57,170 | ₩56,356 | ₩56,409 | -1.05% | 102.5만 |
|---|
| 2025.10.15 | ₩56,396 | ₩56,983 | ₩56,396 | ₩56,876 | +0.85% | 97.1만 |
|---|
| 2025.10.14 | ₩56,382 | ₩56,663 | ₩56,142 | ₩56,329 | -0.09% | 95.8만 |
|---|
| 2025.10.13 | ₩55,368 | ₩56,449 | ₩55,368 | ₩56,382 | +1.83% | 98.3만 |
|---|
| 2025.10.10 | ₩56,289 | ₩56,382 | ₩55,555 | ₩55,609 | -1.21% | 84.1만 |
|---|