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 | ₩54,158 | ₩54,292 | ₩53,608 | ₩53,957 | -0.37% | 214.7만 |
| 2026.10.08 | ₩53,555 | ₩53,997 | ₩53,085 | ₩53,997 | +0.83% | 307.6만 |
| 2026.10.07 | ₩54,346 | ₩54,869 | ₩53,313 | ₩53,421 | -1.70% | 254.9만 |
| 2026.10.06 | ₩54,265 | ₩54,627 | ₩54,064 | ₩54,319 | +0.10% | 205.6만 |
| 2026.10.05 | ₩54,909 | ₩54,909 | ₩54,024 | ₩54,145 | -1.39% | 289만 |
| 2026.10.02 | ₩54,292 | ₩55,043 | ₩53,649 | ₩54,909 | +1.14% | 505.9만 |
| 2026.10.01 | ₩54,896 | ₩55,137 | ₩53,649 | ₩53,903 | -1.81% | 274.1만 |
| 2026.09.30 | ₩55,566 | ₩55,633 | ₩54,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,097 |
| -0.84% |
| 183.5만 |
| 2026.09.29 | ₩55,311 | ₩55,606 | ₩54,989 | ₩55,432 | +0.22% | 252.5만 |
|---|
| 2026.09.28 | ₩55,459 | ₩55,606 | ₩54,869 | ₩55,512 | +0.10% | 360.5만 |
|---|
| 2026.09.25 | ₩55,177 | ₩55,445 | ₩54,802 | ₩55,378 | +0.36% | 200.5만 |
|---|
| 2026.09.24 | ₩55,888 | ₩55,888 | ₩54,842 | ₩55,217 | -1.20% | 177.1만 |
|---|
| 2026.09.23 | ₩55,647 | ₩55,673 | ₩54,922 | ₩55,419 | -0.41% | 232.1만 |
|---|
| 2026.09.22 | ₩55,928 | ₩56,129 | ₩55,405 | ₩55,781 | -0.26% | 281.8만 |
|---|
| 2026.09.21 | ₩55,794 | ₩56,625 | ₩55,553 | ₩55,821 | +0.05% | 267.9만 |
|---|
| 2026.09.18 | ₩55,714 | ₩55,968 | ₩55,378 | ₩55,714 | 0.00% | 328.6만 |
|---|
| 2026.09.17 | ₩56,129 | ₩56,290 | ₩55,821 | ₩55,861 | -0.48% | 261.5만 |
|---|
| 2026.09.16 | ₩58,006 | ₩58,382 | ₩55,512 | ₩55,848 | -3.72% | 294.2만 |
|---|
| 2026.09.15 | ₩58,556 | ₩58,932 | ₩57,805 | ₩57,926 | -1.08% | 140.4만 |
|---|
| 2026.09.14 | ₩59,160 | ₩59,642 | ₩58,556 | ₩58,677 | -0.82% | 123만 |
|---|
| 2026.09.11 | ₩59,066 | ₩59,066 | ₩58,395 | ₩58,824 | -0.41% | 151.4만 |
|---|
| 2026.09.10 | ₩59,106 | ₩59,602 | ₩58,570 | ₩58,798 | -0.52% | 148.4만 |
|---|
| 2026.09.09 | ₩60,192 | ₩60,192 | ₩58,811 | ₩59,173 | -1.69% | 127.9만 |
|---|
| 2026.09.08 | ₩59,669 | ₩60,259 | ₩59,548 | ₩59,602 | -0.11% | 168.2만 |
|---|
| 2026.09.04 | ₩60,246 | ₩60,554 | ₩59,803 | ₩59,843 | -0.67% | 133만 |
|---|
| 2026.09.03 | ₩60,742 | ₩60,983 | ₩60,045 | ₩60,581 | -0.26% | 141.2만 |
|---|
| 2026.09.02 | ₩60,889 | ₩61,117 | ₩59,937 | ₩60,433 | -0.75% | 199.5만 |
|---|
| 2026.09.01 | ₩60,930 | ₩60,983 | ₩60,460 | ₩60,661 | -0.44% | 118만 |
|---|
| 2026.08.31 | ₩61,211 | ₩61,211 | ₩60,460 | ₩60,608 | -0.99% | 126.5만 |
|---|
| 2026.08.28 | ₩61,090 | ₩61,332 | ₩60,715 | ₩61,238 | +0.24% | 90.8만 |
|---|
| 2026.08.27 | ₩61,131 | ₩61,131 | ₩60,474 | ₩60,782 | -0.57% | 87.4만 |
|---|
| 2026.08.26 | ₩61,815 | ₩62,713 | ₩61,225 | ₩61,225 | -0.95% | 90.3만 |
|---|
| 2026.08.25 | ₩61,949 | ₩62,190 | ₩61,667 | ₩61,841 | -0.17% | 115.2만 |
|---|
| 2026.08.24 | ₩61,788 | ₩62,364 | ₩61,734 | ₩62,136 | +0.56% | 138.6만 |
|---|
| 2026.08.21 | ₩61,882 | ₩62,270 | ₩61,211 | ₩61,453 | -0.69% | 82.6만 |
|---|
| 2026.08.20 | ₩61,908 | ₩62,324 | ₩61,774 | ₩61,801 | -0.17% | 91.5만 |
|---|
| 2026.08.19 | ₩61,721 | ₩62,405 | ₩61,493 | ₩62,002 | +0.46% | 97.4만 |
|---|
| 2026.08.18 | ₩62,391 | ₩62,686 | ₩61,412 | ₩61,453 | -1.50% | 173.1만 |
|---|
| 2026.08.17 | ₩61,654 | ₩62,002 | ₩61,238 | ₩61,895 | +0.39% | 173.2만 |
|---|
| 2026.08.14 | ₩62,043 | ₩62,297 | ₩61,654 | ₩61,680 | -0.58% | 159.1만 |
|---|
| 2026.08.13 | ₩61,815 | ₩62,190 | ₩61,654 | ₩62,002 | +0.30% | 80.4만 |
|---|
| 2026.08.12 | ₩60,728 | ₩61,493 | ₩60,728 | ₩61,426 | +1.15% | 125만 |
|---|
| 2026.08.11 | ₩61,439 | ₩61,573 | ₩60,795 | ₩60,836 | -0.98% | 142.6만 |
|---|
| 2026.08.10 | ₩62,565 | ₩62,565 | ₩61,412 | ₩61,493 | -1.71% | 140.6만 |
|---|
| 2026.08.07 | ₩62,646 | ₩63,129 | ₩62,351 | ₩62,807 | +0.26% | 124.4만 |
|---|
| 2026.08.06 | ₩64,376 | ₩64,376 | ₩62,726 | ₩63,021 | -2.10% | 118.9만 |
|---|
| 2026.08.05 | ₩64,188 | ₩64,188 | ₩62,659 | ₩63,504 | -1.07% | 145.4만 |
|---|
| 2026.08.04 | ₩63,290 | ₩63,424 | ₩62,270 | ₩63,249 | -0.06% | 169만 |
|---|
| 2026.08.03 | ₩63,772 | ₩64,362 | ₩63,290 | ₩63,678 | -0.15% | 156.2만 |
|---|
| 2026.07.31 | ₩63,598 | ₩63,853 | ₩62,968 | ₩63,719 | +0.19% | 169.1만 |
|---|
| 2026.07.30 | ₩65,301 | ₩65,395 | ₩63,799 | ₩64,550 | -1.15% | 146.6만 |
|---|
| 2026.07.29 | ₩66,038 | ₩66,508 | ₩65,261 | ₩65,502 | -0.81% | 171.3만 |
|---|
| 2026.07.28 | ₩66,561 | ₩66,789 | ₩65,877 | ₩66,012 | -0.83% | 120.9만 |
|---|
| 2026.07.27 | ₩65,971 | ₩66,762 | ₩65,770 | ₩65,985 | +0.02% | 96.3만 |
|---|
| 2026.07.24 | ₩65,515 | ₩66,280 | ₩65,448 | ₩66,213 | +1.06% | 109.6만 |
|---|
| 2026.07.23 | ₩65,837 | ₩65,985 | ₩64,952 | ₩65,220 | -0.94% | 114.8만 |
|---|
| 2026.07.22 | ₩65,985 | ₩66,159 | ₩65,542 | ₩65,663 | -0.49% | 110만 |
|---|
| 2026.07.21 | ₩65,153 | ₩65,797 | ₩65,073 | ₩65,770 | +0.95% | 119.3만 |
|---|
| 2026.07.20 | ₩66,387 | ₩66,789 | ₩65,328 | ₩65,596 | -1.19% | 162.2만 |
|---|
| 2026.07.17 | ₩66,628 | ₩67,044 | ₩65,784 | ₩66,494 | -0.20% | 150.2만 |
|---|
| 2026.07.16 | ₩63,772 | ₩66,105 | ₩63,772 | ₩65,998 | +3.49% | 385.4만 |
|---|
| 2026.07.15 | ₩63,906 | ₩64,550 | ₩63,343 | ₩63,585 | -0.50% | 124.7만 |
|---|
| 2026.07.14 | ₩63,625 | ₩63,772 | ₩63,129 | ₩63,504 | -0.19% | 119.1만 |
|---|
| 2026.07.13 | ₩62,995 | ₩63,652 | ₩62,995 | ₩63,504 | +0.81% | 90.6만 |
|---|
| 2026.07.10 | ₩62,539 | ₩64,094 | ₩62,083 | ₩62,713 | +0.28% | 102.1만 |
|---|
| 2026.07.09 | ₩63,048 | ₩63,075 | ₩62,297 | ₩62,364 | -1.08% | 169.6만 |
|---|
| 2026.07.08 | ₩63,665 | ₩63,665 | ₩62,860 | ₩62,874 | -1.24% | 205.1만 |
|---|
| 2026.07.07 | ₩63,585 | ₩64,563 | ₩63,464 | ₩63,611 | +0.04% | 80.7만 |
|---|
| 2026.07.06 | ₩63,477 | ₩63,558 | ₩62,927 | ₩62,981 | -0.78% | 115.9만 |
|---|
| 2026.07.02 | ₩62,847 | ₩63,880 | ₩62,579 | ₩63,732 | +1.41% | 146.9만 |
|---|
| 2026.07.01 | ₩62,887 | ₩62,887 | ₩62,203 | ₩62,445 | -0.70% | 213.5만 |
|---|
| 2026.06.30 | ₩63,021 | ₩63,330 | ₩62,364 | ₩62,391 | -1.00% | 123.3만 |
|---|
| 2026.06.29 | ₩63,263 | ₩63,517 | ₩62,874 | ₩63,464 | +0.32% | 215.4만 |
|---|
| 2026.06.26 | ₩62,619 | ₩63,652 | ₩62,565 | ₩63,652 | +1.65% | 428.8만 |
|---|
| 2026.06.25 | ₩62,378 | ₩62,753 | ₩61,627 | ₩62,177 | -0.32% | 142.7만 |
|---|
| 2026.06.24 | ₩61,828 | ₩62,606 | ₩61,734 | ₩62,364 | +0.87% | 185.4만 |
|---|
| 2026.06.23 | ₩61,037 | ₩61,922 | ₩61,023 | ₩61,707 | +1.10% | 137.4만 |
|---|
| 2026.06.22 | ₩60,232 | ₩60,970 | ₩60,138 | ₩60,554 | +0.53% | 143.6만 |
|---|
| 2026.06.18 | ₩60,916 | ₩61,332 | ₩60,112 | ₩60,340 | -0.95% | 239.4만 |
|---|
| 2026.06.17 | ₩62,163 | ₩62,163 | ₩60,179 | ₩60,514 | -2.65% | 167.7만 |
|---|
| 2026.06.16 | ₩62,029 | ₩62,284 | ₩61,426 | ₩61,895 | -0.22% | 193.9만 |
|---|
| 2026.06.15 | ₩62,351 | ₩62,539 | ₩61,479 | ₩61,587 | -1.23% | 235.7만 |
|---|
| 2026.06.12 | ₩62,016 | ₩62,512 | ₩62,016 | ₩62,472 | +0.74% | 162.9만 |
|---|
| 2026.06.11 | ₩62,284 | ₩62,887 | ₩61,774 | ₩61,828 | -0.73% | 158만 |
|---|
| 2026.06.10 | ₩62,311 | ₩62,646 | ₩61,908 | ₩62,083 | -0.37% | 192.7만 |
|---|
| 2026.06.09 | ₩60,769 | ₩61,989 | ₩60,769 | ₩61,667 | +1.48% | 243.6만 |
|---|
| 2026.06.08 | ₩60,340 | ₩60,568 | ₩60,071 | ₩60,353 | +0.02% | 154.4만 |
|---|
| 2026.06.05 | ₩58,771 | ₩60,782 | ₩58,476 | ₩60,286 | +2.58% | 277.3만 |
|---|
| 2026.06.04 | ₩59,870 | ₩60,192 | ₩58,154 | ₩58,972 | -1.50% | 215.9만 |
|---|
| 2026.06.03 | ₩58,704 | ₩59,548 | ₩58,570 | ₩59,253 | +0.94% | 213.9만 |
|---|
| 2026.06.02 | ₩58,047 | ₩59,026 | ₩57,993 | ₩58,757 | +1.22% | 145.6만 |
|---|
| 2026.06.01 | ₩59,347 | ₩59,575 | ₩57,939 | ₩57,953 | -2.35% | 197.3만 |
|---|
| 2026.05.29 | ₩60,179 | ₩60,259 | ₩59,616 | ₩59,683 | -0.82% | 208.3만 |
|---|
| 2026.05.28 | ₩60,581 | ₩60,581 | ₩59,817 | ₩60,138 | -0.73% | 129.8만 |
|---|
| 2026.05.27 | ₩60,340 | ₩60,795 | ₩60,031 | ₩60,125 | -0.36% | 148.2만 |
|---|
| 2026.05.26 | ₩60,393 | ₩60,608 | ₩60,085 | ₩60,420 | +0.04% | 119.6만 |
|---|
| 2026.05.22 | ₩60,232 | ₩60,702 | ₩59,951 | ₩60,340 | +0.18% | 145.3만 |
|---|
| 2026.05.21 | ₩60,541 | ₩60,782 | ₩60,179 | ₩60,313 | -0.38% | 213.5만 |
|---|
| 2026.05.20 | ₩60,219 | ₩60,983 | ₩59,991 | ₩60,742 | +0.87% | 245.4만 |
|---|
| 2026.05.19 | ₩59,441 | ₩60,273 | ₩59,106 | ₩60,125 | +1.15% | 222.9만 |
|---|
| 2026.05.18 | ₩59,026 | ₩59,508 | ₩58,731 | ₩59,441 | +0.70% | 281.9만 |
|---|
| 2026.05.15 | ₩58,690 | ₩59,388 | ₩58,114 | ₩58,623 | -0.11% | 161.1만 |
|---|
| 2026.05.14 | ₩59,106 | ₩59,253 | ₩58,637 | ₩58,650 | -0.77% | 168.1만 |
|---|
| 2026.05.13 | ₩59,428 | ₩59,709 | ₩58,570 | ₩58,945 | -0.81% | 254.4만 |
|---|
| 2026.05.12 | ₩59,522 | ₩59,830 | ₩59,066 | ₩59,669 | +0.25% | 173.1만 |
|---|
| 2026.05.11 | ₩59,709 | ₩60,018 | ₩59,267 | ₩59,401 | -0.52% | 151.5만 |
|---|
| 2026.05.08 | ₩59,884 | ₩59,991 | ₩59,294 | ₩59,481 | -0.67% | 175.3만 |
|---|
| 2026.05.07 | ₩59,723 | ₩60,018 | ₩59,093 | ₩59,683 | -0.07% | 174.3만 |
|---|
| 2026.05.06 | ₩59,669 | ₩60,340 | ₩59,669 | ₩59,951 | +0.47% | 202.8만 |
|---|
| 2026.05.05 | ₩59,146 | ₩59,803 | ₩58,932 | ₩59,548 | +0.68% | 198.5만 |
|---|
| 2026.05.04 | ₩58,583 | ₩59,361 | ₩58,529 | ₩59,079 | +0.85% | 145.7만 |
|---|
| 2026.05.01 | ₩58,704 | ₩59,294 | ₩58,301 | ₩58,932 | +0.39% | 202.2만 |
|---|
| 2026.04.30 | ₩57,618 | ₩59,093 | ₩57,390 | ₩58,717 | +1.91% | 386.7만 |
|---|
| 2026.04.29 | ₩58,664 | ₩58,958 | ₩58,074 | ₩58,355 | -0.53% | 236.1만 |
|---|
| 2026.04.28 | ₩58,865 | ₩59,093 | ₩58,261 | ₩59,052 | +0.32% | 247.3만 |
|---|
| 2026.04.27 | ₩58,838 | ₩59,173 | ₩58,234 | ₩58,476 | -0.62% | 135.6만 |
|---|
| 2026.04.24 | ₩59,294 | ₩59,642 | ₩58,811 | ₩58,824 | -0.79% | 153.4만 |
|---|
| 2026.04.23 | ₩58,905 | ₩59,562 | ₩58,824 | ₩59,374 | +0.80% | 190.9만 |
|---|
| 2026.04.22 | ₩59,857 | ₩60,031 | ₩58,141 | ₩58,489 | -2.28% | 166.2만 |
|---|
| 2026.04.21 | ₩60,407 | ₩60,487 | ₩59,455 | ₩59,522 | -1.47% | 109.7만 |
|---|
| 2026.04.20 | ₩60,420 | ₩60,889 | ₩60,273 | ₩60,487 | +0.11% | 129.5만 |
|---|
| 2026.04.17 | ₩60,071 | ₩60,648 | ₩59,924 | ₩60,527 | +0.76% | 109.6만 |
|---|
| 2026.04.16 | ₩59,374 | ₩60,152 | ₩59,374 | ₩59,978 | +1.02% | 110.9만 |
|---|
| 2026.04.15 | ₩58,985 | ₩59,428 | ₩58,798 | ₩59,388 | +0.68% | 123.2만 |
|---|
| 2026.04.14 | ₩58,436 | ₩59,294 | ₩58,395 | ₩59,106 | +1.15% | 153.7만 |
|---|
| 2026.04.13 | ₩59,026 | ₩59,026 | ₩58,074 | ₩58,690 | -0.57% | 111.4만 |
|---|
| 2026.04.10 | ₩58,999 | ₩59,307 | ₩58,891 | ₩59,119 | +0.20% | 107.7만 |
|---|
| 2026.04.09 | ₩58,154 | ₩59,321 | ₩58,020 | ₩58,999 | +1.45% | 91.6만 |
|---|
| 2026.04.08 | ₩58,033 | ₩58,650 | ₩58,033 | ₩58,395 | +0.62% | 158.6만 |
|---|
| 2026.04.07 | ₩57,041 | ₩58,141 | ₩57,041 | ₩58,006 | +1.69% | 144.7만 |
|---|
| 2026.04.06 | ₩57,121 | ₩57,296 | ₩56,773 | ₩56,987 | -0.23% | 140.3만 |
|---|
| 2026.04.02 | ₩57,256 | ₩57,457 | ₩56,786 | ₩57,349 | +0.16% | 155.1만 |
|---|
| 2026.04.01 | ₩56,357 | ₩57,162 | ₩55,995 | ₩56,920 | +1.00% | 242만 |
|---|
| 2026.03.31 | ₩56,733 | ₩56,840 | ₩55,982 | ₩56,357 | -0.66% | 375.3만 |
|---|
| 2026.03.30 | ₩56,706 | ₩57,121 | ₩55,821 | ₩56,169 | -0.95% | 130.7만 |
|---|
| 2026.03.27 | ₩56,451 | ₩57,014 | ₩56,196 | ₩56,237 | -0.38% | 158.1만 |
|---|
| 2026.03.26 | ₩56,116 | ₩56,853 | ₩56,116 | ₩56,451 | +0.60% | 156.9만 |
|---|
| 2026.03.25 | ₩56,974 | ₩57,309 | ₩56,223 | ₩56,304 | -1.18% | 156.6만 |
|---|
| 2026.03.24 | ₩56,974 | ₩57,390 | ₩56,692 | ₩56,800 | -0.31% | 121.5만 |
|---|
| 2026.03.23 | ₩57,658 | ₩57,658 | ₩56,572 | ₩57,014 | -1.12% | 136.3만 |
|---|
| 2026.03.20 | ₩59,294 | ₩59,294 | ₩56,612 | ₩56,934 | -3.98% | 252만 |
|---|
| 2026.03.19 | ₩59,589 | ₩59,884 | ₩59,026 | ₩59,307 | -0.47% | 94.6만 |
|---|
| 2026.03.18 | ₩60,286 | ₩60,340 | ₩59,508 | ₩59,535 | -1.25% | 97.4만 |
|---|
| 2026.03.17 | ₩60,380 | ₩61,090 | ₩60,340 | ₩60,433 | +0.09% | 108.8만 |
|---|
| 2026.03.16 | ₩60,916 | ₩61,332 | ₩60,581 | ₩60,648 | -0.44% | 128.7만 |
|---|
| 2026.03.13 | ₩61,037 | ₩61,225 | ₩60,299 | ₩60,353 | -1.12% | 106.2만 |
|---|
| 2026.03.12 | ₩60,353 | ₩60,822 | ₩59,964 | ₩60,273 | -0.13% | 178.8만 |
|---|
| 2026.03.11 | ₩60,460 | ₩60,702 | ₩60,004 | ₩60,487 | +0.04% | 111.6만 |
|---|
| 2026.03.10 | ₩60,581 | ₩61,359 | ₩60,366 | ₩60,742 | +0.27% | 153.1만 |
|---|
| 2026.03.09 | ₩60,487 | ₩60,997 | ₩59,642 | ₩60,943 | +0.75% | 114.6만 |
|---|
| 2026.03.06 | ₩60,152 | ₩60,554 | ₩59,575 | ₩60,501 | +0.58% | 107.7만 |
|---|
| 2026.03.05 | ₩60,138 | ₩60,501 | ₩59,508 | ₩60,340 | +0.33% | 130.4만 |
|---|
| 2026.03.04 | ₩60,863 | ₩60,876 | ₩59,911 | ₩60,353 | -0.84% | 150.3만 |
|---|
| 2026.03.03 | ₩60,943 | ₩61,225 | ₩60,433 | ₩60,916 | -0.04% | 120.2만 |
|---|
| 2026.03.02 | ₩60,822 | ₩61,721 | ₩60,407 | ₩61,453 | +1.04% | 172.9만 |
|---|
| 2026.02.27 | ₩60,407 | ₩61,453 | ₩60,206 | ₩60,769 | +0.60% | 206만 |
|---|
| 2026.02.26 | ₩59,669 | ₩60,621 | ₩59,455 | ₩60,313 | +1.08% | 155.1만 |
|---|
| 2026.02.25 | ₩59,589 | ₩59,803 | ₩58,891 | ₩59,508 | -0.14% | 108만 |
|---|
| 2026.02.24 | ₩60,098 | ₩60,112 | ₩59,186 | ₩59,669 | -0.71% | 79.3만 |
|---|
| 2026.02.23 | ₩59,656 | ₩60,098 | ₩59,642 | ₩59,750 | +0.16% | 110.5만 |
|---|
| 2026.02.20 | ₩59,186 | ₩59,535 | ₩58,757 | ₩59,468 | +0.48% | 140.6만 |
|---|
| 2026.02.19 | ₩58,503 | ₩58,985 | ₩58,355 | ₩58,958 | +0.78% | 124.6만 |
|---|
| 2026.02.18 | ₩59,750 | ₩59,843 | ₩58,409 | ₩58,436 | -2.20% | 171.6만 |
|---|
| 2026.02.17 | ₩60,259 | ₩60,970 | ₩59,294 | ₩60,058 | -0.33% | 178.3만 |
|---|
| 2026.02.13 | ₩58,610 | ₩59,776 | ₩58,275 | ₩59,455 | +1.44% | 187.5만 |
|---|
| 2026.02.12 | ₩58,516 | ₩59,388 | ₩58,167 | ₩58,503 | -0.02% | 319.8만 |
|---|
| 2026.02.11 | ₩57,564 | ₩58,664 | ₩57,349 | ₩57,765 | +0.35% | 208.7만 |
|---|
| 2026.02.10 | ₩57,792 | ₩58,315 | ₩57,658 | ₩58,074 | +0.49% | 165만 |
|---|
| 2026.02.09 | ₩57,484 | ₩57,644 | ₩57,014 | ₩57,457 | -0.05% | 95.9만 |
|---|
| 2026.02.06 | ₩57,658 | ₩58,154 | ₩57,202 | ₩57,537 | -0.21% | 128.4만 |
|---|
| 2026.02.05 | ₩56,652 | ₩57,577 | ₩56,491 | ₩57,497 | +1.49% | 179.8만 |
|---|
| 2026.02.04 | ₩56,478 | ₩57,430 | ₩56,330 | ₩56,558 | +0.14% | 229.4만 |
|---|
| 2026.02.03 | ₩55,593 | ₩56,290 | ₩55,539 | ₩56,196 | +1.09% | 124.8만 |
|---|
| 2026.02.02 | ₩55,915 | ₩56,411 | ₩55,539 | ₩55,579 | -0.60% | 148.5만 |
|---|
| 2026.01.30 | ₩55,150 | ₩55,888 | ₩54,882 | ₩55,874 | +1.31% | 169.8만 |
|---|
| 2026.01.29 | ₩55,687 | ₩56,143 | ₩55,298 | ₩56,076 | +0.70% | 186.4만 |
|---|
| 2026.01.28 | ₩56,679 | ₩56,719 | ₩55,271 | ₩55,472 | -2.13% | 122.4만 |
|---|
| 2026.01.27 | ₩56,652 | ₩56,813 | ₩55,982 | ₩56,545 | -0.19% | 103.9만 |
|---|
| 2026.01.26 | ₩56,987 | ₩57,001 | ₩56,237 | ₩56,572 | -0.73% | 242.1만 |
|---|
| 2026.01.23 | ₩56,464 | ₩56,840 | ₩56,169 | ₩56,666 | +0.36% | 101.2만 |
|---|
| 2026.01.22 | ₩57,202 | ₩57,631 | ₩56,397 | ₩56,464 | -1.29% | 137.1만 |
|---|
| 2026.01.21 | ₩57,363 | ₩57,416 | ₩56,639 | ₩57,282 | -0.14% | 145.3만 |
|---|
| 2026.01.20 | ₩57,524 | ₩57,564 | ₩56,974 | ₩57,242 | -0.49% | 160.6만 |
|---|
| 2026.01.16 | ₩56,371 | ₩57,202 | ₩56,357 | ₩57,175 | +1.43% | 139.8만 |
|---|
| 2026.01.15 | ₩56,357 | ₩56,786 | ₩56,143 | ₩56,599 | +0.43% | 119.6만 |
|---|
| 2026.01.14 | ₩55,794 | ₩56,330 | ₩55,740 | ₩56,250 | +0.82% | 115.4만 |
|---|
| 2026.01.13 | ₩55,472 | ₩56,290 | ₩55,338 | ₩55,807 | +0.60% | 172.9만 |
|---|
| 2026.01.12 | ₩55,271 | ₩55,767 | ₩55,070 | ₩55,325 | +0.10% | 150.7만 |
|---|
| 2026.01.09 | ₩55,231 | ₩55,606 | ₩54,936 | ₩55,030 | -0.36% | 111.9만 |
|---|
| 2026.01.08 | ₩54,024 | ₩55,499 | ₩54,024 | ₩55,231 | +2.23% | 142.9만 |
|---|
| 2026.01.07 | ₩54,413 | ₩54,708 | ₩54,091 | ₩54,292 | -0.22% | 116.6만 |
|---|
| 2026.01.06 | ₩53,501 | ₩54,212 | ₩53,260 | ₩54,105 | +1.13% | 164.6만 |
|---|
| 2026.01.05 | ₩53,139 | ₩53,836 | ₩52,710 | ₩53,555 | +0.78% | 172.4만 |
|---|
| 2026.01.02 | ₩52,978 | ₩53,367 | ₩52,495 | ₩53,005 | +0.05% | 142.7만 |
|---|
| 2025.12.31 | ₩53,367 | ₩53,488 | ₩52,965 | ₩53,139 | -0.43% | 124만 |
|---|
| 2025.12.30 | ₩53,085 | ₩53,421 | ₩53,045 | ₩53,407 | +0.61% | 106.7만 |
|---|
| 2025.12.29 | ₩53,112 | ₩53,287 | ₩52,884 | ₩53,018 | -0.18% | 156.8만 |
|---|
| 2025.12.26 | ₩52,965 | ₩52,978 | ₩52,670 | ₩52,978 | +0.03% | 113.6만 |
|---|
| 2025.12.24 | ₩52,562 | ₩53,072 | ₩52,509 | ₩52,978 | +0.79% | 91.9만 |
|---|
| 2025.12.23 | ₩52,992 | ₩52,992 | ₩52,160 | ₩52,361 | -1.19% | 155.5만 |
|---|
| 2025.12.22 | ₩52,965 | ₩53,166 | ₩52,469 | ₩52,978 | +0.03% | 166.3만 |
|---|
| 2025.12.19 | ₩53,756 | ₩53,863 | ₩53,300 | ₩53,313 | -0.82% | 321.2만 |
|---|
| 2025.12.18 | ₩54,627 | ₩54,963 | ₩53,649 | ₩53,716 | -1.67% | 121.1만 |
|---|
| 2025.12.17 | ₩53,689 | ₩54,587 | ₩53,689 | ₩54,547 | +1.60% | 159.2만 |
|---|
| 2025.12.16 | ₩54,386 | ₩54,453 | ₩53,702 | ₩53,716 | -1.23% | 199.3만 |
|---|
| 2025.12.15 | ₩54,386 | ₩54,721 | ₩53,850 | ₩54,225 | -0.30% | 174.5만 |
|---|
| 2025.12.12 | ₩53,582 | ₩54,359 | ₩53,582 | ₩54,265 | +1.28% | 139만 |
|---|
| 2025.12.11 | ₩53,568 | ₩53,582 | ₩53,045 | ₩53,421 | -0.28% | 140.6만 |
|---|
| 2025.12.10 | ₩52,750 | ₩53,568 | ₩52,737 | ₩53,206 | +0.86% | 149.2만 |
|---|
| 2025.12.09 | ₩53,447 | ₩53,917 | ₩52,656 | ₩52,683 | -1.43% | 169.3만 |
|---|
| 2025.12.08 | ₩53,917 | ₩53,917 | ₩53,260 | ₩53,273 | -1.19% | 210.8만 |
|---|
| 2025.12.05 | ₩54,453 | ₩54,614 | ₩53,877 | ₩53,917 | -0.98% | 137만 |
|---|
| 2025.12.04 | ₩54,882 | ₩55,244 | ₩54,319 | ₩54,493 | -0.71% | 175만 |
|---|
| 2025.12.03 | ₩54,507 | ₩55,191 | ₩54,507 | ₩55,124 | +1.13% | 126.6만 |
|---|
| 2025.12.02 | ₩55,043 | ₩55,043 | ₩54,145 | ₩54,453 | -1.07% | 117.3만 |
|---|
| 2025.12.01 | ₩55,057 | ₩55,191 | ₩54,802 | ₩54,829 | -0.41% | 101만 |
|---|
| 2025.11.28 | ₩55,083 | ₩55,499 | ₩55,043 | ₩55,445 | +0.66% | 46.2만 |
|---|
| 2025.11.26 | ₩54,989 | ₩55,459 | ₩54,989 | ₩55,083 | +0.17% | 92.7만 |
|---|
| 2025.11.25 | ₩55,110 | ₩55,352 | ₩54,976 | ₩54,976 | -0.24% | 95.7만 |
|---|
| 2025.11.24 | ₩55,083 | ₩55,231 | ₩54,708 | ₩54,775 | -0.56% | 152만 |
|---|
| 2025.11.21 | ₩54,426 | ₩55,311 | ₩54,239 | ₩54,909 | +0.89% | 185.3만 |
|---|
| 2025.11.20 | ₩54,627 | ₩54,936 | ₩54,105 | ₩54,172 | -0.83% | 151.1만 |
|---|
| 2025.11.19 | ₩55,110 | ₩55,271 | ₩54,332 | ₩54,467 | -1.17% | 141.5만 |
|---|
| 2025.11.18 | ₩54,855 | ₩55,445 | ₩54,762 | ₩55,191 | +0.61% | 106.5만 |
|---|
| 2025.11.17 | ₩55,472 | ₩55,633 | ₩54,896 | ₩55,030 | -0.80% | 114만 |
|---|
| 2025.11.14 | ₩55,097 | ₩55,432 | ₩54,802 | ₩55,298 | +0.37% | 160.3만 |
|---|
| 2025.11.13 | ₩54,694 | ₩55,325 | ₩54,654 | ₩55,030 | +0.61% | 114.6만 |
|---|
| 2025.11.12 | ₩55,231 | ₩55,445 | ₩54,721 | ₩54,802 | -0.78% | 106만 |
|---|
| 2025.11.11 | ₩54,681 | ₩55,606 | ₩54,601 | ₩55,526 | +1.54% | 146.3만 |
|---|
| 2025.11.10 | ₩54,400 | ₩54,614 | ₩53,877 | ₩54,332 | -0.12% | 122.6만 |
|---|
| 2025.11.07 | ₩53,354 | ₩54,601 | ₩53,246 | ₩54,560 | +2.26% | 129.4만 |
|---|
| 2025.11.06 | ₩53,380 | ₩53,796 | ₩53,099 | ₩53,166 | -0.40% | 103.8만 |
|---|
| 2025.11.05 | ₩53,662 | ₩54,037 | ₩53,112 | ₩53,407 | -0.47% | 181.4만 |
|---|
| 2025.11.04 | ₩55,204 | ₩55,647 | ₩52,911 | ₩53,394 | -3.28% | 272.6만 |
|---|
| 2025.11.03 | ₩54,064 | ₩54,896 | ₩53,501 | ₩54,829 | +1.41% | 206.2만 |
|---|
| 2025.10.31 | ₩53,836 | ₩54,507 | ₩53,622 | ₩54,252 | +0.77% | 210.1만 |
|---|
| 2025.10.30 | ₩55,284 | ₩55,419 | ₩54,641 | ₩54,762 | -0.95% | 167.2만 |
|---|
| 2025.10.29 | ₩55,579 | ₩55,673 | ₩54,426 | ₩55,124 | -0.82% | 172.3만 |
|---|
| 2025.10.28 | ₩56,317 | ₩56,451 | ₩55,593 | ₩55,767 | -0.98% | 114.7만 |
|---|
| 2025.10.27 | ₩56,424 | ₩56,625 | ₩56,089 | ₩56,585 | +0.29% | 93.9만 |
|---|
| 2025.10.24 | ₩56,719 | ₩57,028 | ₩56,464 | ₩56,518 | -0.35% | 138.4만 |
|---|
| 2025.10.23 | ₩56,733 | ₩56,826 | ₩56,129 | ₩56,679 | -0.09% | 139.3만 |
|---|
| 2025.10.22 | ₩56,759 | ₩56,813 | ₩56,223 | ₩56,652 | -0.19% | 122.8만 |
|---|
| 2025.10.21 | ₩57,242 | ₩57,497 | ₩56,464 | ₩56,532 | -1.24% | 146.6만 |
|---|
| 2025.10.20 | ₩57,336 | ₩57,658 | ₩56,961 | ₩57,269 | -0.12% | 80.6만 |
|---|
| 2025.10.17 | ₩56,706 | ₩57,376 | ₩56,625 | ₩57,336 | +1.11% | 91만 |
|---|
| 2025.10.16 | ₩57,296 | ₩57,457 | ₩56,639 | ₩56,692 | -1.05% | 102.5만 |
|---|
| 2025.10.15 | ₩56,679 | ₩57,269 | ₩56,679 | ₩57,162 | +0.85% | 97.1만 |
|---|
| 2025.10.14 | ₩56,666 | ₩56,947 | ₩56,424 | ₩56,612 | -0.09% | 95.8만 |
|---|
| 2025.10.13 | ₩55,647 | ₩56,733 | ₩55,647 | ₩56,666 | +1.83% | 98.3만 |
|---|
| 2025.10.10 | ₩56,572 | ₩56,666 | ₩55,834 | ₩55,888 | -1.21% | 84.1만 |
|---|