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 | ₩53,900 | ₩54,033 | ₩53,353 | ₩53,699 | -0.37% | 214.7만 |
| 2026.10.08 | ₩53,299 | ₩53,740 | ₩52,832 | ₩53,740 | +0.83% | 307.6만 |
| 2026.10.07 | ₩54,086 | ₩54,607 | ₩53,059 | ₩53,166 | -1.70% | 254.9만 |
| 2026.10.06 | ₩54,006 | ₩54,367 | ₩53,806 | ₩54,060 | +0.10% | 205.6만 |
| 2026.10.05 | ₩54,647 | ₩54,647 | ₩53,766 | ₩53,886 | -1.39% | 289만 |
| 2026.10.02 | ₩54,033 | ₩54,780 | ₩53,393 | ₩54,647 | +1.14% | 505.9만 |
| 2026.10.01 | ₩54,634 | ₩54,874 | ₩53,393 | ₩53,646 | -1.81% | 274.1만 |
| 2026.09.30 | ₩55,301 | ₩55,368 | ₩54,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,834 |
| -0.84% |
| 183.5만 |
| 2026.09.29 | ₩55,047 | ₩55,341 | ₩54,727 | ₩55,167 | +0.22% | 252.5만 |
|---|
| 2026.09.28 | ₩55,194 | ₩55,341 | ₩54,607 | ₩55,247 | +0.10% | 360.5만 |
|---|
| 2026.09.25 | ₩54,914 | ₩55,181 | ₩54,540 | ₩55,114 | +0.36% | 200.5만 |
|---|
| 2026.09.24 | ₩55,621 | ₩55,621 | ₩54,580 | ₩54,954 | -1.20% | 177.1만 |
|---|
| 2026.09.23 | ₩55,381 | ₩55,408 | ₩54,660 | ₩55,154 | -0.41% | 232.1만 |
|---|
| 2026.09.22 | ₩55,661 | ₩55,861 | ₩55,141 | ₩55,514 | -0.26% | 281.8만 |
|---|
| 2026.09.21 | ₩55,528 | ₩56,355 | ₩55,288 | ₩55,554 | +0.05% | 267.9만 |
|---|
| 2026.09.18 | ₩55,448 | ₩55,701 | ₩55,114 | ₩55,448 | 0.00% | 328.6만 |
|---|
| 2026.09.17 | ₩55,861 | ₩56,021 | ₩55,554 | ₩55,594 | -0.48% | 261.5만 |
|---|
| 2026.09.16 | ₩57,730 | ₩58,103 | ₩55,247 | ₩55,581 | -3.72% | 294.2만 |
|---|
| 2026.09.15 | ₩58,277 | ₩58,650 | ₩57,529 | ₩57,650 | -1.08% | 140.4만 |
|---|
| 2026.09.14 | ₩58,877 | ₩59,358 | ₩58,277 | ₩58,397 | -0.82% | 123만 |
|---|
| 2026.09.11 | ₩58,784 | ₩58,784 | ₩58,117 | ₩58,544 | -0.41% | 151.4만 |
|---|
| 2026.09.10 | ₩58,824 | ₩59,318 | ₩58,290 | ₩58,517 | -0.52% | 148.4만 |
|---|
| 2026.09.09 | ₩59,905 | ₩59,905 | ₩58,530 | ₩58,891 | -1.69% | 127.9만 |
|---|
| 2026.09.08 | ₩59,384 | ₩59,972 | ₩59,264 | ₩59,318 | -0.11% | 168.2만 |
|---|
| 2026.09.04 | ₩59,958 | ₩60,265 | ₩59,518 | ₩59,558 | -0.67% | 133만 |
|---|
| 2026.09.03 | ₩60,452 | ₩60,692 | ₩59,758 | ₩60,292 | -0.26% | 141.2만 |
|---|
| 2026.09.02 | ₩60,599 | ₩60,826 | ₩59,651 | ₩60,145 | -0.75% | 199.5만 |
|---|
| 2026.09.01 | ₩60,639 | ₩60,692 | ₩60,172 | ₩60,372 | -0.44% | 118만 |
|---|
| 2026.08.31 | ₩60,919 | ₩60,919 | ₩60,172 | ₩60,318 | -0.99% | 126.5만 |
|---|
| 2026.08.28 | ₩60,799 | ₩61,039 | ₩60,425 | ₩60,946 | +0.24% | 90.8만 |
|---|
| 2026.08.27 | ₩60,839 | ₩60,839 | ₩60,185 | ₩60,492 | -0.57% | 87.4만 |
|---|
| 2026.08.26 | ₩61,520 | ₩62,414 | ₩60,932 | ₩60,932 | -0.95% | 90.3만 |
|---|
| 2026.08.25 | ₩61,653 | ₩61,893 | ₩61,373 | ₩61,546 | -0.17% | 115.2만 |
|---|
| 2026.08.24 | ₩61,493 | ₩62,067 | ₩61,439 | ₩61,840 | +0.56% | 138.6만 |
|---|
| 2026.08.21 | ₩61,586 | ₩61,973 | ₩60,919 | ₩61,159 | -0.69% | 82.6만 |
|---|
| 2026.08.20 | ₩61,613 | ₩62,027 | ₩61,479 | ₩61,506 | -0.17% | 91.5만 |
|---|
| 2026.08.19 | ₩61,426 | ₩62,107 | ₩61,199 | ₩61,706 | +0.46% | 97.4만 |
|---|
| 2026.08.18 | ₩62,093 | ₩62,387 | ₩61,119 | ₩61,159 | -1.50% | 173.1만 |
|---|
| 2026.08.17 | ₩61,359 | ₩61,706 | ₩60,946 | ₩61,600 | +0.39% | 173.2만 |
|---|
| 2026.08.14 | ₩61,746 | ₩62,000 | ₩61,359 | ₩61,386 | -0.58% | 159.1만 |
|---|
| 2026.08.13 | ₩61,520 | ₩61,893 | ₩61,359 | ₩61,706 | +0.30% | 80.4만 |
|---|
| 2026.08.12 | ₩60,439 | ₩61,199 | ₩60,439 | ₩61,133 | +1.15% | 125만 |
|---|
| 2026.08.11 | ₩61,146 | ₩61,279 | ₩60,505 | ₩60,545 | -0.98% | 142.6만 |
|---|
| 2026.08.10 | ₩62,267 | ₩62,267 | ₩61,119 | ₩61,199 | -1.71% | 140.6만 |
|---|
| 2026.08.07 | ₩62,347 | ₩62,827 | ₩62,053 | ₩62,507 | +0.26% | 124.4만 |
|---|
| 2026.08.06 | ₩64,068 | ₩64,068 | ₩62,427 | ₩62,721 | -2.10% | 118.9만 |
|---|
| 2026.08.05 | ₩63,882 | ₩63,882 | ₩62,360 | ₩63,201 | -1.07% | 145.4만 |
|---|
| 2026.08.04 | ₩62,987 | ₩63,121 | ₩61,973 | ₩62,947 | -0.06% | 169만 |
|---|
| 2026.08.03 | ₩63,468 | ₩64,055 | ₩62,987 | ₩63,374 | -0.15% | 156.2만 |
|---|
| 2026.07.31 | ₩63,294 | ₩63,548 | ₩62,667 | ₩63,414 | +0.19% | 169.1만 |
|---|
| 2026.07.30 | ₩64,989 | ₩65,083 | ₩63,495 | ₩64,242 | -1.15% | 146.6만 |
|---|
| 2026.07.29 | ₩65,723 | ₩66,190 | ₩64,949 | ₩65,189 | -0.81% | 171.3만 |
|---|
| 2026.07.28 | ₩66,244 | ₩66,470 | ₩65,563 | ₩65,696 | -0.83% | 120.9만 |
|---|
| 2026.07.27 | ₩65,656 | ₩66,444 | ₩65,456 | ₩65,670 | +0.02% | 96.3만 |
|---|
| 2026.07.24 | ₩65,203 | ₩65,963 | ₩65,136 | ₩65,897 | +1.06% | 109.6만 |
|---|
| 2026.07.23 | ₩65,523 | ₩65,670 | ₩64,642 | ₩64,909 | -0.94% | 114.8만 |
|---|
| 2026.07.22 | ₩65,670 | ₩65,843 | ₩65,229 | ₩65,349 | -0.49% | 110만 |
|---|
| 2026.07.21 | ₩64,842 | ₩65,483 | ₩64,762 | ₩65,456 | +0.95% | 119.3만 |
|---|
| 2026.07.20 | ₩66,070 | ₩66,470 | ₩65,016 | ₩65,283 | -1.19% | 162.2만 |
|---|
| 2026.07.17 | ₩66,310 | ₩66,724 | ₩65,470 | ₩66,177 | -0.20% | 150.2만 |
|---|
| 2026.07.16 | ₩63,468 | ₩65,790 | ₩63,468 | ₩65,683 | +3.49% | 385.4만 |
|---|
| 2026.07.15 | ₩63,601 | ₩64,242 | ₩63,041 | ₩63,281 | -0.50% | 124.7만 |
|---|
| 2026.07.14 | ₩63,321 | ₩63,468 | ₩62,827 | ₩63,201 | -0.19% | 119.1만 |
|---|
| 2026.07.13 | ₩62,694 | ₩63,348 | ₩62,694 | ₩63,201 | +0.81% | 90.6만 |
|---|
| 2026.07.10 | ₩62,240 | ₩63,788 | ₩61,786 | ₩62,414 | +0.28% | 102.1만 |
|---|
| 2026.07.09 | ₩62,747 | ₩62,774 | ₩62,000 | ₩62,067 | -1.08% | 169.6만 |
|---|
| 2026.07.08 | ₩63,361 | ₩63,361 | ₩62,560 | ₩62,574 | -1.24% | 205.1만 |
|---|
| 2026.07.07 | ₩63,281 | ₩64,255 | ₩63,161 | ₩63,308 | +0.04% | 80.7만 |
|---|
| 2026.07.06 | ₩63,174 | ₩63,254 | ₩62,627 | ₩62,681 | -0.78% | 115.9만 |
|---|
| 2026.07.02 | ₩62,547 | ₩63,575 | ₩62,280 | ₩63,428 | +1.41% | 146.9만 |
|---|
| 2026.07.01 | ₩62,587 | ₩62,587 | ₩61,907 | ₩62,147 | -0.70% | 213.5만 |
|---|
| 2026.06.30 | ₩62,721 | ₩63,027 | ₩62,067 | ₩62,093 | -1.00% | 123.3만 |
|---|
| 2026.06.29 | ₩62,961 | ₩63,214 | ₩62,574 | ₩63,161 | +0.32% | 215.4만 |
|---|
| 2026.06.26 | ₩62,320 | ₩63,348 | ₩62,267 | ₩63,348 | +1.65% | 428.8만 |
|---|
| 2026.06.25 | ₩62,080 | ₩62,454 | ₩61,333 | ₩61,880 | -0.32% | 142.7만 |
|---|
| 2026.06.24 | ₩61,533 | ₩62,307 | ₩61,439 | ₩62,067 | +0.87% | 185.4만 |
|---|
| 2026.06.23 | ₩60,746 | ₩61,626 | ₩60,732 | ₩61,413 | +1.10% | 137.4만 |
|---|
| 2026.06.22 | ₩59,945 | ₩60,679 | ₩59,851 | ₩60,265 | +0.53% | 143.6만 |
|---|
| 2026.06.18 | ₩60,625 | ₩61,039 | ₩59,825 | ₩60,052 | -0.95% | 239.4만 |
|---|
| 2026.06.17 | ₩61,866 | ₩61,866 | ₩59,891 | ₩60,225 | -2.65% | 167.7만 |
|---|
| 2026.06.16 | ₩61,733 | ₩61,987 | ₩61,133 | ₩61,600 | -0.22% | 193.9만 |
|---|
| 2026.06.15 | ₩62,053 | ₩62,240 | ₩61,186 | ₩61,293 | -1.23% | 235.7만 |
|---|
| 2026.06.12 | ₩61,720 | ₩62,213 | ₩61,720 | ₩62,173 | +0.74% | 162.9만 |
|---|
| 2026.06.11 | ₩61,987 | ₩62,587 | ₩61,479 | ₩61,533 | -0.73% | 158만 |
|---|
| 2026.06.10 | ₩62,013 | ₩62,347 | ₩61,613 | ₩61,786 | -0.37% | 192.7만 |
|---|
| 2026.06.09 | ₩60,479 | ₩61,693 | ₩60,479 | ₩61,373 | +1.48% | 243.6만 |
|---|
| 2026.06.08 | ₩60,052 | ₩60,278 | ₩59,785 | ₩60,065 | +0.02% | 154.4만 |
|---|
| 2026.06.05 | ₩58,490 | ₩60,492 | ₩58,197 | ₩59,998 | +2.58% | 277.3만 |
|---|
| 2026.06.04 | ₩59,585 | ₩59,905 | ₩57,876 | ₩58,690 | -1.50% | 215.9만 |
|---|
| 2026.06.03 | ₩58,424 | ₩59,264 | ₩58,290 | ₩58,971 | +0.94% | 213.9만 |
|---|
| 2026.06.02 | ₩57,770 | ₩58,744 | ₩57,716 | ₩58,477 | +1.22% | 145.6만 |
|---|
| 2026.06.01 | ₩59,064 | ₩59,291 | ₩57,663 | ₩57,676 | -2.35% | 197.3만 |
|---|
| 2026.05.29 | ₩59,891 | ₩59,972 | ₩59,331 | ₩59,398 | -0.82% | 208.3만 |
|---|
| 2026.05.28 | ₩60,292 | ₩60,292 | ₩59,531 | ₩59,851 | -0.73% | 129.8만 |
|---|
| 2026.05.27 | ₩60,052 | ₩60,505 | ₩59,745 | ₩59,838 | -0.36% | 148.2만 |
|---|
| 2026.05.26 | ₩60,105 | ₩60,318 | ₩59,798 | ₩60,132 | +0.04% | 119.6만 |
|---|
| 2026.05.22 | ₩59,945 | ₩60,412 | ₩59,665 | ₩60,052 | +0.18% | 145.3만 |
|---|
| 2026.05.21 | ₩60,252 | ₩60,492 | ₩59,891 | ₩60,025 | -0.38% | 213.5만 |
|---|
| 2026.05.20 | ₩59,931 | ₩60,692 | ₩59,705 | ₩60,452 | +0.87% | 245.4만 |
|---|
| 2026.05.19 | ₩59,158 | ₩59,985 | ₩58,824 | ₩59,838 | +1.15% | 222.9만 |
|---|
| 2026.05.18 | ₩58,744 | ₩59,224 | ₩58,450 | ₩59,158 | +0.70% | 281.9만 |
|---|
| 2026.05.15 | ₩58,410 | ₩59,104 | ₩57,836 | ₩58,343 | -0.11% | 161.1만 |
|---|
| 2026.05.14 | ₩58,824 | ₩58,971 | ₩58,357 | ₩58,370 | -0.77% | 168.1만 |
|---|
| 2026.05.13 | ₩59,144 | ₩59,424 | ₩58,290 | ₩58,664 | -0.81% | 254.4만 |
|---|
| 2026.05.12 | ₩59,238 | ₩59,544 | ₩58,784 | ₩59,384 | +0.25% | 173.1만 |
|---|
| 2026.05.11 | ₩59,424 | ₩59,731 | ₩58,984 | ₩59,117 | -0.52% | 151.5만 |
|---|
| 2026.05.08 | ₩59,598 | ₩59,705 | ₩59,011 | ₩59,198 | -0.67% | 175.3만 |
|---|
| 2026.05.07 | ₩59,438 | ₩59,731 | ₩58,811 | ₩59,398 | -0.07% | 174.3만 |
|---|
| 2026.05.06 | ₩59,384 | ₩60,052 | ₩59,384 | ₩59,665 | +0.47% | 202.8만 |
|---|
| 2026.05.05 | ₩58,864 | ₩59,518 | ₩58,650 | ₩59,264 | +0.68% | 198.5만 |
|---|
| 2026.05.04 | ₩58,303 | ₩59,077 | ₩58,250 | ₩58,797 | +0.85% | 145.7만 |
|---|
| 2026.05.01 | ₩58,424 | ₩59,011 | ₩58,023 | ₩58,650 | +0.39% | 202.2만 |
|---|
| 2026.04.30 | ₩57,343 | ₩58,811 | ₩57,116 | ₩58,437 | +1.91% | 386.7만 |
|---|
| 2026.04.29 | ₩58,384 | ₩58,677 | ₩57,796 | ₩58,077 | -0.53% | 236.1만 |
|---|
| 2026.04.28 | ₩58,584 | ₩58,811 | ₩57,983 | ₩58,771 | +0.32% | 247.3만 |
|---|
| 2026.04.27 | ₩58,557 | ₩58,891 | ₩57,956 | ₩58,197 | -0.62% | 135.6만 |
|---|
| 2026.04.24 | ₩59,011 | ₩59,358 | ₩58,530 | ₩58,544 | -0.79% | 153.4만 |
|---|
| 2026.04.23 | ₩58,624 | ₩59,278 | ₩58,544 | ₩59,091 | +0.80% | 190.9만 |
|---|
| 2026.04.22 | ₩59,571 | ₩59,745 | ₩57,863 | ₩58,210 | -2.28% | 166.2만 |
|---|
| 2026.04.21 | ₩60,118 | ₩60,198 | ₩59,171 | ₩59,238 | -1.47% | 109.7만 |
|---|
| 2026.04.20 | ₩60,132 | ₩60,599 | ₩59,985 | ₩60,198 | +0.11% | 129.5만 |
|---|
| 2026.04.17 | ₩59,785 | ₩60,359 | ₩59,638 | ₩60,238 | +0.76% | 109.6만 |
|---|
| 2026.04.16 | ₩59,091 | ₩59,865 | ₩59,091 | ₩59,691 | +1.02% | 110.9만 |
|---|
| 2026.04.15 | ₩58,704 | ₩59,144 | ₩58,517 | ₩59,104 | +0.68% | 123.2만 |
|---|
| 2026.04.14 | ₩58,157 | ₩59,011 | ₩58,117 | ₩58,824 | +1.15% | 153.7만 |
|---|
| 2026.04.13 | ₩58,744 | ₩58,744 | ₩57,796 | ₩58,410 | -0.57% | 111.4만 |
|---|
| 2026.04.10 | ₩58,717 | ₩59,024 | ₩58,610 | ₩58,837 | +0.20% | 107.7만 |
|---|
| 2026.04.09 | ₩57,876 | ₩59,037 | ₩57,743 | ₩58,717 | +1.45% | 91.6만 |
|---|
| 2026.04.08 | ₩57,756 | ₩58,370 | ₩57,756 | ₩58,117 | +0.62% | 158.6만 |
|---|
| 2026.04.07 | ₩56,769 | ₩57,863 | ₩56,769 | ₩57,730 | +1.69% | 144.7만 |
|---|
| 2026.04.06 | ₩56,849 | ₩57,022 | ₩56,502 | ₩56,715 | -0.23% | 140.3만 |
|---|
| 2026.04.02 | ₩56,982 | ₩57,182 | ₩56,515 | ₩57,076 | +0.16% | 155.1만 |
|---|
| 2026.04.01 | ₩56,088 | ₩56,889 | ₩55,728 | ₩56,649 | +1.00% | 242만 |
|---|
| 2026.03.31 | ₩56,462 | ₩56,569 | ₩55,715 | ₩56,088 | -0.66% | 375.3만 |
|---|
| 2026.03.30 | ₩56,435 | ₩56,849 | ₩55,554 | ₩55,901 | -0.95% | 130.7만 |
|---|
| 2026.03.27 | ₩56,182 | ₩56,742 | ₩55,928 | ₩55,968 | -0.38% | 158.1만 |
|---|
| 2026.03.26 | ₩55,848 | ₩56,582 | ₩55,848 | ₩56,182 | +0.60% | 156.9만 |
|---|
| 2026.03.25 | ₩56,702 | ₩57,036 | ₩55,955 | ₩56,035 | -1.18% | 156.6만 |
|---|
| 2026.03.24 | ₩56,702 | ₩57,116 | ₩56,422 | ₩56,529 | -0.31% | 121.5만 |
|---|
| 2026.03.23 | ₩57,383 | ₩57,383 | ₩56,302 | ₩56,742 | -1.12% | 136.3만 |
|---|
| 2026.03.20 | ₩59,011 | ₩59,011 | ₩56,342 | ₩56,662 | -3.98% | 252만 |
|---|
| 2026.03.19 | ₩59,304 | ₩59,598 | ₩58,744 | ₩59,024 | -0.47% | 94.6만 |
|---|
| 2026.03.18 | ₩59,998 | ₩60,052 | ₩59,224 | ₩59,251 | -1.25% | 97.4만 |
|---|
| 2026.03.17 | ₩60,092 | ₩60,799 | ₩60,052 | ₩60,145 | +0.09% | 108.8만 |
|---|
| 2026.03.16 | ₩60,625 | ₩61,039 | ₩60,292 | ₩60,359 | -0.44% | 128.7만 |
|---|
| 2026.03.13 | ₩60,746 | ₩60,932 | ₩60,012 | ₩60,065 | -1.12% | 106.2만 |
|---|
| 2026.03.12 | ₩60,065 | ₩60,532 | ₩59,678 | ₩59,985 | -0.13% | 178.8만 |
|---|
| 2026.03.11 | ₩60,172 | ₩60,412 | ₩59,718 | ₩60,198 | +0.04% | 111.6만 |
|---|
| 2026.03.10 | ₩60,292 | ₩61,066 | ₩60,078 | ₩60,452 | +0.27% | 153.1만 |
|---|
| 2026.03.09 | ₩60,198 | ₩60,705 | ₩59,358 | ₩60,652 | +0.75% | 114.6만 |
|---|
| 2026.03.06 | ₩59,865 | ₩60,265 | ₩59,291 | ₩60,212 | +0.58% | 107.7만 |
|---|
| 2026.03.05 | ₩59,851 | ₩60,212 | ₩59,224 | ₩60,052 | +0.33% | 130.4만 |
|---|
| 2026.03.04 | ₩60,572 | ₩60,585 | ₩59,625 | ₩60,065 | -0.84% | 150.3만 |
|---|
| 2026.03.03 | ₩60,652 | ₩60,932 | ₩60,145 | ₩60,625 | -0.04% | 120.2만 |
|---|
| 2026.03.02 | ₩60,532 | ₩61,426 | ₩60,118 | ₩61,159 | +1.04% | 172.9만 |
|---|
| 2026.02.27 | ₩60,118 | ₩61,159 | ₩59,918 | ₩60,479 | +0.60% | 206만 |
|---|
| 2026.02.26 | ₩59,384 | ₩60,332 | ₩59,171 | ₩60,025 | +1.08% | 155.1만 |
|---|
| 2026.02.25 | ₩59,304 | ₩59,518 | ₩58,610 | ₩59,224 | -0.14% | 108만 |
|---|
| 2026.02.24 | ₩59,811 | ₩59,825 | ₩58,904 | ₩59,384 | -0.71% | 79.3만 |
|---|
| 2026.02.23 | ₩59,371 | ₩59,811 | ₩59,358 | ₩59,464 | +0.16% | 110.5만 |
|---|
| 2026.02.20 | ₩58,904 | ₩59,251 | ₩58,477 | ₩59,184 | +0.48% | 140.6만 |
|---|
| 2026.02.19 | ₩58,223 | ₩58,704 | ₩58,077 | ₩58,677 | +0.78% | 124.6만 |
|---|
| 2026.02.18 | ₩59,464 | ₩59,558 | ₩58,130 | ₩58,157 | -2.20% | 171.6만 |
|---|
| 2026.02.17 | ₩59,972 | ₩60,679 | ₩59,011 | ₩59,771 | -0.33% | 178.3만 |
|---|
| 2026.02.13 | ₩58,330 | ₩59,491 | ₩57,996 | ₩59,171 | +1.44% | 187.5만 |
|---|
| 2026.02.12 | ₩58,237 | ₩59,104 | ₩57,890 | ₩58,223 | -0.02% | 319.8만 |
|---|
| 2026.02.11 | ₩57,289 | ₩58,384 | ₩57,076 | ₩57,489 | +0.35% | 208.7만 |
|---|
| 2026.02.10 | ₩57,516 | ₩58,037 | ₩57,383 | ₩57,796 | +0.49% | 165만 |
|---|
| 2026.02.09 | ₩57,209 | ₩57,369 | ₩56,742 | ₩57,182 | -0.05% | 95.9만 |
|---|
| 2026.02.06 | ₩57,383 | ₩57,876 | ₩56,929 | ₩57,263 | -0.21% | 128.4만 |
|---|
| 2026.02.05 | ₩56,382 | ₩57,303 | ₩56,222 | ₩57,223 | +1.49% | 179.8만 |
|---|
| 2026.02.04 | ₩56,208 | ₩57,156 | ₩56,062 | ₩56,288 | +0.14% | 229.4만 |
|---|
| 2026.02.03 | ₩55,328 | ₩56,021 | ₩55,274 | ₩55,928 | +1.09% | 124.8만 |
|---|
| 2026.02.02 | ₩55,648 | ₩56,142 | ₩55,274 | ₩55,314 | -0.60% | 148.5만 |
|---|
| 2026.01.30 | ₩54,887 | ₩55,621 | ₩54,620 | ₩55,608 | +1.31% | 169.8만 |
|---|
| 2026.01.29 | ₩55,421 | ₩55,875 | ₩55,034 | ₩55,808 | +0.70% | 186.4만 |
|---|
| 2026.01.28 | ₩56,408 | ₩56,449 | ₩55,007 | ₩55,207 | -2.13% | 122.4만 |
|---|
| 2026.01.27 | ₩56,382 | ₩56,542 | ₩55,715 | ₩56,275 | -0.19% | 103.9만 |
|---|
| 2026.01.26 | ₩56,715 | ₩56,729 | ₩55,968 | ₩56,302 | -0.73% | 242.1만 |
|---|
| 2026.01.23 | ₩56,195 | ₩56,569 | ₩55,901 | ₩56,395 | +0.36% | 101.2만 |
|---|
| 2026.01.22 | ₩56,929 | ₩57,356 | ₩56,128 | ₩56,195 | -1.29% | 137.1만 |
|---|
| 2026.01.21 | ₩57,089 | ₩57,142 | ₩56,368 | ₩57,009 | -0.14% | 145.3만 |
|---|
| 2026.01.20 | ₩57,249 | ₩57,289 | ₩56,702 | ₩56,969 | -0.49% | 160.6만 |
|---|
| 2026.01.16 | ₩56,102 | ₩56,929 | ₩56,088 | ₩56,902 | +1.43% | 139.8만 |
|---|
| 2026.01.15 | ₩56,088 | ₩56,515 | ₩55,875 | ₩56,328 | +0.43% | 119.6만 |
|---|
| 2026.01.14 | ₩55,528 | ₩56,062 | ₩55,474 | ₩55,981 | +0.82% | 115.4만 |
|---|
| 2026.01.13 | ₩55,207 | ₩56,021 | ₩55,074 | ₩55,541 | +0.60% | 172.9만 |
|---|
| 2026.01.12 | ₩55,007 | ₩55,501 | ₩54,807 | ₩55,061 | +0.10% | 150.7만 |
|---|
| 2026.01.09 | ₩54,967 | ₩55,341 | ₩54,674 | ₩54,767 | -0.36% | 111.9만 |
|---|
| 2026.01.08 | ₩53,766 | ₩55,234 | ₩53,766 | ₩54,967 | +2.23% | 142.9만 |
|---|
| 2026.01.07 | ₩54,153 | ₩54,447 | ₩53,833 | ₩54,033 | -0.22% | 116.6만 |
|---|
| 2026.01.06 | ₩53,246 | ₩53,953 | ₩53,006 | ₩53,846 | +1.13% | 164.6만 |
|---|
| 2026.01.05 | ₩52,885 | ₩53,579 | ₩52,458 | ₩53,299 | +0.78% | 172.4만 |
|---|
| 2026.01.02 | ₩52,725 | ₩53,112 | ₩52,245 | ₩52,752 | +0.05% | 142.7만 |
|---|
| 2025.12.31 | ₩53,112 | ₩53,232 | ₩52,712 | ₩52,885 | -0.43% | 124만 |
|---|
| 2025.12.30 | ₩52,832 | ₩53,166 | ₩52,792 | ₩53,152 | +0.61% | 106.7만 |
|---|
| 2025.12.29 | ₩52,859 | ₩53,032 | ₩52,632 | ₩52,765 | -0.18% | 156.8만 |
|---|
| 2025.12.26 | ₩52,712 | ₩52,725 | ₩52,418 | ₩52,725 | +0.03% | 113.6만 |
|---|
| 2025.12.24 | ₩52,312 | ₩52,819 | ₩52,258 | ₩52,725 | +0.79% | 91.9만 |
|---|
| 2025.12.23 | ₩52,739 | ₩52,739 | ₩51,911 | ₩52,111 | -1.19% | 155.5만 |
|---|
| 2025.12.22 | ₩52,712 | ₩52,912 | ₩52,218 | ₩52,725 | +0.03% | 166.3만 |
|---|
| 2025.12.19 | ₩53,499 | ₩53,606 | ₩53,046 | ₩53,059 | -0.82% | 321.2만 |
|---|
| 2025.12.18 | ₩54,367 | ₩54,700 | ₩53,393 | ₩53,459 | -1.67% | 121.1만 |
|---|
| 2025.12.17 | ₩53,433 | ₩54,327 | ₩53,433 | ₩54,287 | +1.60% | 159.2만 |
|---|
| 2025.12.16 | ₩54,127 | ₩54,193 | ₩53,446 | ₩53,459 | -1.23% | 199.3만 |
|---|
| 2025.12.15 | ₩54,127 | ₩54,460 | ₩53,593 | ₩53,966 | -0.30% | 174.5만 |
|---|
| 2025.12.12 | ₩53,326 | ₩54,100 | ₩53,326 | ₩54,006 | +1.28% | 139만 |
|---|
| 2025.12.11 | ₩53,312 | ₩53,326 | ₩52,792 | ₩53,166 | -0.28% | 140.6만 |
|---|
| 2025.12.10 | ₩52,498 | ₩53,312 | ₩52,485 | ₩52,952 | +0.86% | 149.2만 |
|---|
| 2025.12.09 | ₩53,192 | ₩53,659 | ₩52,405 | ₩52,432 | -1.43% | 169.3만 |
|---|
| 2025.12.08 | ₩53,659 | ₩53,659 | ₩53,006 | ₩53,019 | -1.19% | 210.8만 |
|---|
| 2025.12.05 | ₩54,193 | ₩54,353 | ₩53,619 | ₩53,659 | -0.98% | 137만 |
|---|
| 2025.12.04 | ₩54,620 | ₩54,981 | ₩54,060 | ₩54,233 | -0.71% | 175만 |
|---|
| 2025.12.03 | ₩54,247 | ₩54,927 | ₩54,247 | ₩54,860 | +1.13% | 126.6만 |
|---|
| 2025.12.02 | ₩54,780 | ₩54,780 | ₩53,886 | ₩54,193 | -1.07% | 117.3만 |
|---|
| 2025.12.01 | ₩54,794 | ₩54,927 | ₩54,540 | ₩54,567 | -0.41% | 101만 |
|---|
| 2025.11.28 | ₩54,820 | ₩55,234 | ₩54,780 | ₩55,181 | +0.66% | 46.2만 |
|---|
| 2025.11.26 | ₩54,727 | ₩55,194 | ₩54,727 | ₩54,820 | +0.17% | 92.7만 |
|---|
| 2025.11.25 | ₩54,847 | ₩55,087 | ₩54,714 | ₩54,714 | -0.24% | 95.7만 |
|---|
| 2025.11.24 | ₩54,820 | ₩54,967 | ₩54,447 | ₩54,514 | -0.56% | 152만 |
|---|
| 2025.11.21 | ₩54,167 | ₩55,047 | ₩53,980 | ₩54,647 | +0.89% | 185.3만 |
|---|
| 2025.11.20 | ₩54,367 | ₩54,674 | ₩53,846 | ₩53,913 | -0.83% | 151.1만 |
|---|
| 2025.11.19 | ₩54,847 | ₩55,007 | ₩54,073 | ₩54,207 | -1.17% | 141.5만 |
|---|
| 2025.11.18 | ₩54,594 | ₩55,181 | ₩54,500 | ₩54,927 | +0.61% | 106.5만 |
|---|
| 2025.11.17 | ₩55,207 | ₩55,368 | ₩54,634 | ₩54,767 | -0.80% | 114만 |
|---|
| 2025.11.14 | ₩54,834 | ₩55,167 | ₩54,540 | ₩55,034 | +0.37% | 160.3만 |
|---|
| 2025.11.13 | ₩54,433 | ₩55,061 | ₩54,393 | ₩54,767 | +0.61% | 114.6만 |
|---|
| 2025.11.12 | ₩54,967 | ₩55,181 | ₩54,460 | ₩54,540 | -0.78% | 106만 |
|---|
| 2025.11.11 | ₩54,420 | ₩55,341 | ₩54,340 | ₩55,261 | +1.54% | 146.3만 |
|---|
| 2025.11.10 | ₩54,140 | ₩54,353 | ₩53,619 | ₩54,073 | -0.12% | 122.6만 |
|---|
| 2025.11.07 | ₩53,099 | ₩54,340 | ₩52,992 | ₩54,300 | +2.26% | 129.4만 |
|---|
| 2025.11.06 | ₩53,126 | ₩53,539 | ₩52,845 | ₩52,912 | -0.40% | 103.8만 |
|---|
| 2025.11.05 | ₩53,406 | ₩53,780 | ₩52,859 | ₩53,152 | -0.47% | 181.4만 |
|---|
| 2025.11.04 | ₩54,941 | ₩55,381 | ₩52,659 | ₩53,139 | -3.28% | 272.6만 |
|---|
| 2025.11.03 | ₩53,806 | ₩54,634 | ₩53,246 | ₩54,567 | +1.41% | 206.2만 |
|---|
| 2025.10.31 | ₩53,579 | ₩54,247 | ₩53,366 | ₩53,993 | +0.77% | 210.1만 |
|---|
| 2025.10.30 | ₩55,021 | ₩55,154 | ₩54,380 | ₩54,500 | -0.95% | 167.2만 |
|---|
| 2025.10.29 | ₩55,314 | ₩55,408 | ₩54,167 | ₩54,860 | -0.82% | 172.3만 |
|---|
| 2025.10.28 | ₩56,048 | ₩56,182 | ₩55,328 | ₩55,501 | -0.98% | 114.7만 |
|---|
| 2025.10.27 | ₩56,155 | ₩56,355 | ₩55,821 | ₩56,315 | +0.29% | 93.9만 |
|---|
| 2025.10.24 | ₩56,449 | ₩56,755 | ₩56,195 | ₩56,248 | -0.35% | 138.4만 |
|---|
| 2025.10.23 | ₩56,462 | ₩56,555 | ₩55,861 | ₩56,408 | -0.09% | 139.3만 |
|---|
| 2025.10.22 | ₩56,489 | ₩56,542 | ₩55,955 | ₩56,382 | -0.19% | 122.8만 |
|---|
| 2025.10.21 | ₩56,969 | ₩57,223 | ₩56,195 | ₩56,262 | -1.24% | 146.6만 |
|---|
| 2025.10.20 | ₩57,062 | ₩57,383 | ₩56,689 | ₩56,996 | -0.12% | 80.6만 |
|---|
| 2025.10.17 | ₩56,435 | ₩57,102 | ₩56,355 | ₩57,062 | +1.11% | 91만 |
|---|
| 2025.10.16 | ₩57,022 | ₩57,182 | ₩56,368 | ₩56,422 | -1.05% | 102.5만 |
|---|
| 2025.10.15 | ₩56,408 | ₩56,996 | ₩56,408 | ₩56,889 | +0.85% | 97.1만 |
|---|
| 2025.10.14 | ₩56,395 | ₩56,675 | ₩56,155 | ₩56,342 | -0.09% | 95.8만 |
|---|
| 2025.10.13 | ₩55,381 | ₩56,462 | ₩55,381 | ₩56,395 | +1.83% | 98.3만 |
|---|
| 2025.10.10 | ₩56,302 | ₩56,395 | ₩55,568 | ₩55,621 | -1.21% | 84.1만 |
|---|