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 | ₩54,058 | ₩54,192 | ₩53,510 | ₩53,858 | -0.37% | 214.7만 |
| 2026.10.08 | ₩53,456 | ₩53,898 | ₩52,988 | ₩53,898 | +0.83% | 307.6만 |
| 2026.10.07 | ₩54,246 | ₩54,768 | ₩53,215 | ₩53,322 | -1.70% | 254.9만 |
| 2026.10.06 | ₩54,165 | ₩54,527 | ₩53,965 | ₩54,219 | +0.10% | 205.6만 |
| 2026.10.05 | ₩54,808 | ₩54,808 | ₩53,925 | ₩54,045 | -1.39% | 289만 |
| 2026.10.02 | ₩54,192 | ₩54,942 | ₩53,550 | ₩54,808 | +1.14% | 505.9만 |
| 2026.10.01 | ₩54,795 | ₩55,035 | ₩53,550 | ₩53,804 | -1.81% | 274.1만 |
| 2026.09.30 | ₩55,464 | ₩55,531 | ₩54,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,995 |
| -0.84% |
| 183.5만 |
| 2026.09.29 | ₩55,209 | ₩55,504 | ₩54,888 | ₩55,330 | +0.22% | 252.5만 |
|---|
| 2026.09.28 | ₩55,357 | ₩55,504 | ₩54,768 | ₩55,410 | +0.10% | 360.5만 |
|---|
| 2026.09.25 | ₩55,076 | ₩55,343 | ₩54,701 | ₩55,276 | +0.36% | 200.5만 |
|---|
| 2026.09.24 | ₩55,785 | ₩55,785 | ₩54,741 | ₩55,116 | -1.20% | 177.1만 |
|---|
| 2026.09.23 | ₩55,544 | ₩55,571 | ₩54,821 | ₩55,316 | -0.41% | 232.1만 |
|---|
| 2026.09.22 | ₩55,825 | ₩56,026 | ₩55,303 | ₩55,678 | -0.26% | 281.8만 |
|---|
| 2026.09.21 | ₩55,691 | ₩56,521 | ₩55,450 | ₩55,718 | +0.05% | 267.9만 |
|---|
| 2026.09.18 | ₩55,611 | ₩55,865 | ₩55,276 | ₩55,611 | 0.00% | 328.6만 |
|---|
| 2026.09.17 | ₩56,026 | ₩56,186 | ₩55,718 | ₩55,758 | -0.48% | 261.5만 |
|---|
| 2026.09.16 | ₩57,900 | ₩58,274 | ₩55,410 | ₩55,745 | -3.72% | 294.2만 |
|---|
| 2026.09.15 | ₩58,448 | ₩58,823 | ₩57,699 | ₩57,819 | -1.08% | 140.4만 |
|---|
| 2026.09.14 | ₩59,051 | ₩59,532 | ₩58,448 | ₩58,569 | -0.82% | 123만 |
|---|
| 2026.09.11 | ₩58,957 | ₩58,957 | ₩58,288 | ₩58,716 | -0.41% | 151.4만 |
|---|
| 2026.09.10 | ₩58,997 | ₩59,492 | ₩58,462 | ₩58,689 | -0.52% | 148.4만 |
|---|
| 2026.09.09 | ₩60,081 | ₩60,081 | ₩58,703 | ₩59,064 | -1.69% | 127.9만 |
|---|
| 2026.09.08 | ₩59,559 | ₩60,148 | ₩59,439 | ₩59,492 | -0.11% | 168.2만 |
|---|
| 2026.09.04 | ₩60,135 | ₩60,443 | ₩59,693 | ₩59,733 | -0.67% | 133만 |
|---|
| 2026.09.03 | ₩60,630 | ₩60,871 | ₩59,934 | ₩60,469 | -0.26% | 141.2만 |
|---|
| 2026.09.02 | ₩60,777 | ₩61,005 | ₩59,827 | ₩60,322 | -0.75% | 199.5만 |
|---|
| 2026.09.01 | ₩60,817 | ₩60,871 | ₩60,349 | ₩60,550 | -0.44% | 118만 |
|---|
| 2026.08.31 | ₩61,098 | ₩61,098 | ₩60,349 | ₩60,496 | -0.99% | 126.5만 |
|---|
| 2026.08.28 | ₩60,978 | ₩61,219 | ₩60,603 | ₩61,125 | +0.24% | 90.8만 |
|---|
| 2026.08.27 | ₩61,018 | ₩61,018 | ₩60,362 | ₩60,670 | -0.57% | 87.4만 |
|---|
| 2026.08.26 | ₩61,701 | ₩62,597 | ₩61,112 | ₩61,112 | -0.95% | 90.3만 |
|---|
| 2026.08.25 | ₩61,835 | ₩62,075 | ₩61,553 | ₩61,727 | -0.17% | 115.2만 |
|---|
| 2026.08.24 | ₩61,674 | ₩62,249 | ₩61,620 | ₩62,022 | +0.56% | 138.6만 |
|---|
| 2026.08.21 | ₩61,768 | ₩62,156 | ₩61,098 | ₩61,339 | -0.69% | 82.6만 |
|---|
| 2026.08.20 | ₩61,794 | ₩62,209 | ₩61,661 | ₩61,687 | -0.17% | 91.5만 |
|---|
| 2026.08.19 | ₩61,607 | ₩62,290 | ₩61,379 | ₩61,888 | +0.46% | 97.4만 |
|---|
| 2026.08.18 | ₩62,276 | ₩62,571 | ₩61,299 | ₩61,339 | -1.50% | 173.1만 |
|---|
| 2026.08.17 | ₩61,540 | ₩61,888 | ₩61,125 | ₩61,781 | +0.39% | 173.2만 |
|---|
| 2026.08.14 | ₩61,928 | ₩62,183 | ₩61,540 | ₩61,567 | -0.58% | 159.1만 |
|---|
| 2026.08.13 | ₩61,701 | ₩62,075 | ₩61,540 | ₩61,888 | +0.30% | 80.4만 |
|---|
| 2026.08.12 | ₩60,617 | ₩61,379 | ₩60,617 | ₩61,313 | +1.15% | 125만 |
|---|
| 2026.08.11 | ₩61,326 | ₩61,460 | ₩60,684 | ₩60,724 | -0.98% | 142.6만 |
|---|
| 2026.08.10 | ₩62,450 | ₩62,450 | ₩61,299 | ₩61,379 | -1.71% | 140.6만 |
|---|
| 2026.08.07 | ₩62,531 | ₩63,012 | ₩62,236 | ₩62,691 | +0.26% | 124.4만 |
|---|
| 2026.08.06 | ₩64,257 | ₩64,257 | ₩62,611 | ₩62,905 | -2.10% | 118.9만 |
|---|
| 2026.08.05 | ₩64,070 | ₩64,070 | ₩62,544 | ₩63,387 | -1.07% | 145.4만 |
|---|
| 2026.08.04 | ₩63,173 | ₩63,307 | ₩62,156 | ₩63,133 | -0.06% | 169만 |
|---|
| 2026.08.03 | ₩63,655 | ₩64,244 | ₩63,173 | ₩63,561 | -0.15% | 156.2만 |
|---|
| 2026.07.31 | ₩63,481 | ₩63,735 | ₩62,852 | ₩63,601 | +0.19% | 169.1만 |
|---|
| 2026.07.30 | ₩65,181 | ₩65,274 | ₩63,682 | ₩64,431 | -1.15% | 146.6만 |
|---|
| 2026.07.29 | ₩65,917 | ₩66,385 | ₩65,140 | ₩65,381 | -0.81% | 171.3만 |
|---|
| 2026.07.28 | ₩66,439 | ₩66,666 | ₩65,756 | ₩65,890 | -0.83% | 120.9만 |
|---|
| 2026.07.27 | ₩65,850 | ₩66,639 | ₩65,649 | ₩65,863 | +0.02% | 96.3만 |
|---|
| 2026.07.24 | ₩65,395 | ₩66,158 | ₩65,328 | ₩66,091 | +1.06% | 109.6만 |
|---|
| 2026.07.23 | ₩65,716 | ₩65,863 | ₩64,833 | ₩65,100 | -0.94% | 114.8만 |
|---|
| 2026.07.22 | ₩65,863 | ₩66,037 | ₩65,421 | ₩65,542 | -0.49% | 110만 |
|---|
| 2026.07.21 | ₩65,033 | ₩65,676 | ₩64,953 | ₩65,649 | +0.95% | 119.3만 |
|---|
| 2026.07.20 | ₩66,265 | ₩66,666 | ₩65,207 | ₩65,475 | -1.19% | 162.2만 |
|---|
| 2026.07.17 | ₩66,506 | ₩66,921 | ₩65,662 | ₩66,372 | -0.20% | 150.2만 |
|---|
| 2026.07.16 | ₩63,655 | ₩65,984 | ₩63,655 | ₩65,877 | +3.49% | 385.4만 |
|---|
| 2026.07.15 | ₩63,789 | ₩64,431 | ₩63,226 | ₩63,467 | -0.50% | 124.7만 |
|---|
| 2026.07.14 | ₩63,508 | ₩63,655 | ₩63,012 | ₩63,387 | -0.19% | 119.1만 |
|---|
| 2026.07.13 | ₩62,879 | ₩63,534 | ₩62,879 | ₩63,387 | +0.81% | 90.6만 |
|---|
| 2026.07.10 | ₩62,423 | ₩63,976 | ₩61,968 | ₩62,597 | +0.28% | 102.1만 |
|---|
| 2026.07.09 | ₩62,932 | ₩62,959 | ₩62,183 | ₩62,249 | -1.08% | 169.6만 |
|---|
| 2026.07.08 | ₩63,548 | ₩63,548 | ₩62,745 | ₩62,758 | -1.24% | 205.1만 |
|---|
| 2026.07.07 | ₩63,467 | ₩64,444 | ₩63,347 | ₩63,494 | +0.04% | 80.7만 |
|---|
| 2026.07.06 | ₩63,360 | ₩63,441 | ₩62,812 | ₩62,865 | -0.78% | 115.9만 |
|---|
| 2026.07.02 | ₩62,731 | ₩63,762 | ₩62,464 | ₩63,615 | +1.41% | 146.9만 |
|---|
| 2026.07.01 | ₩62,771 | ₩62,771 | ₩62,089 | ₩62,330 | -0.70% | 213.5만 |
|---|
| 2026.06.30 | ₩62,905 | ₩63,213 | ₩62,249 | ₩62,276 | -1.00% | 123.3만 |
|---|
| 2026.06.29 | ₩63,146 | ₩63,400 | ₩62,758 | ₩63,347 | +0.32% | 215.4만 |
|---|
| 2026.06.26 | ₩62,504 | ₩63,534 | ₩62,450 | ₩63,534 | +1.65% | 428.8만 |
|---|
| 2026.06.25 | ₩62,263 | ₩62,638 | ₩61,513 | ₩62,062 | -0.32% | 142.7만 |
|---|
| 2026.06.24 | ₩61,714 | ₩62,490 | ₩61,620 | ₩62,249 | +0.87% | 185.4만 |
|---|
| 2026.06.23 | ₩60,924 | ₩61,808 | ₩60,911 | ₩61,594 | +1.10% | 137.4만 |
|---|
| 2026.06.22 | ₩60,121 | ₩60,858 | ₩60,028 | ₩60,443 | +0.53% | 143.6만 |
|---|
| 2026.06.18 | ₩60,804 | ₩61,219 | ₩60,001 | ₩60,228 | -0.95% | 239.4만 |
|---|
| 2026.06.17 | ₩62,049 | ₩62,049 | ₩60,068 | ₩60,402 | -2.65% | 167.7만 |
|---|
| 2026.06.16 | ₩61,915 | ₩62,169 | ₩61,313 | ₩61,781 | -0.22% | 193.9만 |
|---|
| 2026.06.15 | ₩62,236 | ₩62,423 | ₩61,366 | ₩61,473 | -1.23% | 235.7만 |
|---|
| 2026.06.12 | ₩61,901 | ₩62,397 | ₩61,901 | ₩62,357 | +0.74% | 162.9만 |
|---|
| 2026.06.11 | ₩62,169 | ₩62,771 | ₩61,661 | ₩61,714 | -0.73% | 158만 |
|---|
| 2026.06.10 | ₩62,196 | ₩62,531 | ₩61,794 | ₩61,968 | -0.37% | 192.7만 |
|---|
| 2026.06.09 | ₩60,657 | ₩61,875 | ₩60,657 | ₩61,553 | +1.48% | 243.6만 |
|---|
| 2026.06.08 | ₩60,228 | ₩60,456 | ₩59,961 | ₩60,242 | +0.02% | 154.4만 |
|---|
| 2026.06.05 | ₩58,663 | ₩60,670 | ₩58,368 | ₩60,175 | +2.58% | 277.3만 |
|---|
| 2026.06.04 | ₩59,760 | ₩60,081 | ₩58,047 | ₩58,863 | -1.50% | 215.9만 |
|---|
| 2026.06.03 | ₩58,596 | ₩59,439 | ₩58,462 | ₩59,144 | +0.94% | 213.9만 |
|---|
| 2026.06.02 | ₩57,940 | ₩58,917 | ₩57,886 | ₩58,649 | +1.22% | 145.6만 |
|---|
| 2026.06.01 | ₩59,238 | ₩59,466 | ₩57,833 | ₩57,846 | -2.35% | 197.3만 |
|---|
| 2026.05.29 | ₩60,068 | ₩60,148 | ₩59,506 | ₩59,573 | -0.82% | 208.3만 |
|---|
| 2026.05.28 | ₩60,469 | ₩60,469 | ₩59,706 | ₩60,028 | -0.73% | 129.8만 |
|---|
| 2026.05.27 | ₩60,228 | ₩60,684 | ₩59,921 | ₩60,014 | -0.36% | 148.2만 |
|---|
| 2026.05.26 | ₩60,282 | ₩60,496 | ₩59,974 | ₩60,309 | +0.04% | 119.6만 |
|---|
| 2026.05.22 | ₩60,121 | ₩60,590 | ₩59,840 | ₩60,228 | +0.18% | 145.3만 |
|---|
| 2026.05.21 | ₩60,429 | ₩60,670 | ₩60,068 | ₩60,202 | -0.38% | 213.5만 |
|---|
| 2026.05.20 | ₩60,108 | ₩60,871 | ₩59,880 | ₩60,630 | +0.87% | 245.4만 |
|---|
| 2026.05.19 | ₩59,332 | ₩60,162 | ₩58,997 | ₩60,014 | +1.15% | 222.9만 |
|---|
| 2026.05.18 | ₩58,917 | ₩59,399 | ₩58,622 | ₩59,332 | +0.70% | 281.9만 |
|---|
| 2026.05.15 | ₩58,582 | ₩59,278 | ₩58,007 | ₩58,515 | -0.11% | 161.1만 |
|---|
| 2026.05.14 | ₩58,997 | ₩59,144 | ₩58,529 | ₩58,542 | -0.77% | 168.1만 |
|---|
| 2026.05.13 | ₩59,318 | ₩59,599 | ₩58,462 | ₩58,837 | -0.81% | 254.4만 |
|---|
| 2026.05.12 | ₩59,412 | ₩59,720 | ₩58,957 | ₩59,559 | +0.25% | 173.1만 |
|---|
| 2026.05.11 | ₩59,599 | ₩59,907 | ₩59,158 | ₩59,292 | -0.52% | 151.5만 |
|---|
| 2026.05.08 | ₩59,773 | ₩59,880 | ₩59,184 | ₩59,372 | -0.67% | 175.3만 |
|---|
| 2026.05.07 | ₩59,613 | ₩59,907 | ₩58,984 | ₩59,573 | -0.07% | 174.3만 |
|---|
| 2026.05.06 | ₩59,559 | ₩60,228 | ₩59,559 | ₩59,840 | +0.47% | 202.8만 |
|---|
| 2026.05.05 | ₩59,037 | ₩59,693 | ₩58,823 | ₩59,439 | +0.68% | 198.5만 |
|---|
| 2026.05.04 | ₩58,475 | ₩59,251 | ₩58,422 | ₩58,970 | +0.85% | 145.7만 |
|---|
| 2026.05.01 | ₩58,596 | ₩59,184 | ₩58,194 | ₩58,823 | +0.39% | 202.2만 |
|---|
| 2026.04.30 | ₩57,511 | ₩58,984 | ₩57,284 | ₩58,609 | +1.91% | 386.7만 |
|---|
| 2026.04.29 | ₩58,555 | ₩58,850 | ₩57,967 | ₩58,248 | -0.53% | 236.1만 |
|---|
| 2026.04.28 | ₩58,756 | ₩58,984 | ₩58,154 | ₩58,944 | +0.32% | 247.3만 |
|---|
| 2026.04.27 | ₩58,729 | ₩59,064 | ₩58,127 | ₩58,368 | -0.62% | 135.6만 |
|---|
| 2026.04.24 | ₩59,184 | ₩59,532 | ₩58,703 | ₩58,716 | -0.79% | 153.4만 |
|---|
| 2026.04.23 | ₩58,796 | ₩59,452 | ₩58,716 | ₩59,265 | +0.80% | 190.9만 |
|---|
| 2026.04.22 | ₩59,747 | ₩59,921 | ₩58,033 | ₩58,381 | -2.28% | 166.2만 |
|---|
| 2026.04.21 | ₩60,295 | ₩60,376 | ₩59,345 | ₩59,412 | -1.47% | 109.7만 |
|---|
| 2026.04.20 | ₩60,309 | ₩60,777 | ₩60,162 | ₩60,376 | +0.11% | 129.5만 |
|---|
| 2026.04.17 | ₩59,961 | ₩60,536 | ₩59,814 | ₩60,416 | +0.76% | 109.6만 |
|---|
| 2026.04.16 | ₩59,265 | ₩60,041 | ₩59,265 | ₩59,867 | +1.02% | 110.9만 |
|---|
| 2026.04.15 | ₩58,877 | ₩59,318 | ₩58,689 | ₩59,278 | +0.68% | 123.2만 |
|---|
| 2026.04.14 | ₩58,328 | ₩59,184 | ₩58,288 | ₩58,997 | +1.15% | 153.7만 |
|---|
| 2026.04.13 | ₩58,917 | ₩58,917 | ₩57,967 | ₩58,582 | -0.57% | 111.4만 |
|---|
| 2026.04.10 | ₩58,890 | ₩59,198 | ₩58,783 | ₩59,010 | +0.20% | 107.7만 |
|---|
| 2026.04.09 | ₩58,047 | ₩59,211 | ₩57,913 | ₩58,890 | +1.45% | 91.6만 |
|---|
| 2026.04.08 | ₩57,926 | ₩58,542 | ₩57,926 | ₩58,288 | +0.62% | 158.6만 |
|---|
| 2026.04.07 | ₩56,936 | ₩58,033 | ₩56,936 | ₩57,900 | +1.69% | 144.7만 |
|---|
| 2026.04.06 | ₩57,016 | ₩57,190 | ₩56,668 | ₩56,882 | -0.23% | 140.3만 |
|---|
| 2026.04.02 | ₩57,150 | ₩57,351 | ₩56,682 | ₩57,244 | +0.16% | 155.1만 |
|---|
| 2026.04.01 | ₩56,253 | ₩57,056 | ₩55,892 | ₩56,816 | +1.00% | 242만 |
|---|
| 2026.03.31 | ₩56,628 | ₩56,735 | ₩55,879 | ₩56,253 | -0.66% | 375.3만 |
|---|
| 2026.03.30 | ₩56,601 | ₩57,016 | ₩55,718 | ₩56,066 | -0.95% | 130.7만 |
|---|
| 2026.03.27 | ₩56,347 | ₩56,909 | ₩56,093 | ₩56,133 | -0.38% | 158.1만 |
|---|
| 2026.03.26 | ₩56,012 | ₩56,749 | ₩56,012 | ₩56,347 | +0.60% | 156.9만 |
|---|
| 2026.03.25 | ₩56,869 | ₩57,204 | ₩56,120 | ₩56,200 | -1.18% | 156.6만 |
|---|
| 2026.03.24 | ₩56,869 | ₩57,284 | ₩56,588 | ₩56,695 | -0.31% | 121.5만 |
|---|
| 2026.03.23 | ₩57,552 | ₩57,552 | ₩56,468 | ₩56,909 | -1.12% | 136.3만 |
|---|
| 2026.03.20 | ₩59,184 | ₩59,184 | ₩56,508 | ₩56,829 | -3.98% | 252만 |
|---|
| 2026.03.19 | ₩59,479 | ₩59,773 | ₩58,917 | ₩59,198 | -0.47% | 94.6만 |
|---|
| 2026.03.18 | ₩60,175 | ₩60,228 | ₩59,399 | ₩59,425 | -1.25% | 97.4만 |
|---|
| 2026.03.17 | ₩60,269 | ₩60,978 | ₩60,228 | ₩60,322 | +0.09% | 108.8만 |
|---|
| 2026.03.16 | ₩60,804 | ₩61,219 | ₩60,469 | ₩60,536 | -0.44% | 128.7만 |
|---|
| 2026.03.13 | ₩60,924 | ₩61,112 | ₩60,188 | ₩60,242 | -1.12% | 106.2만 |
|---|
| 2026.03.12 | ₩60,242 | ₩60,710 | ₩59,854 | ₩60,162 | -0.13% | 178.8만 |
|---|
| 2026.03.11 | ₩60,349 | ₩60,590 | ₩59,894 | ₩60,376 | +0.04% | 111.6만 |
|---|
| 2026.03.10 | ₩60,469 | ₩61,246 | ₩60,255 | ₩60,630 | +0.27% | 153.1만 |
|---|
| 2026.03.09 | ₩60,376 | ₩60,884 | ₩59,532 | ₩60,831 | +0.75% | 114.6만 |
|---|
| 2026.03.06 | ₩60,041 | ₩60,443 | ₩59,466 | ₩60,389 | +0.58% | 107.7만 |
|---|
| 2026.03.05 | ₩60,028 | ₩60,389 | ₩59,399 | ₩60,228 | +0.33% | 130.4만 |
|---|
| 2026.03.04 | ₩60,750 | ₩60,764 | ₩59,800 | ₩60,242 | -0.84% | 150.3만 |
|---|
| 2026.03.03 | ₩60,831 | ₩61,112 | ₩60,322 | ₩60,804 | -0.04% | 120.2만 |
|---|
| 2026.03.02 | ₩60,710 | ₩61,607 | ₩60,295 | ₩61,339 | +1.04% | 172.9만 |
|---|
| 2026.02.27 | ₩60,295 | ₩61,339 | ₩60,095 | ₩60,657 | +0.60% | 206만 |
|---|
| 2026.02.26 | ₩59,559 | ₩60,510 | ₩59,345 | ₩60,202 | +1.08% | 155.1만 |
|---|
| 2026.02.25 | ₩59,479 | ₩59,693 | ₩58,783 | ₩59,399 | -0.14% | 108만 |
|---|
| 2026.02.24 | ₩59,988 | ₩60,001 | ₩59,077 | ₩59,559 | -0.71% | 79.3만 |
|---|
| 2026.02.23 | ₩59,546 | ₩59,988 | ₩59,532 | ₩59,640 | +0.16% | 110.5만 |
|---|
| 2026.02.20 | ₩59,077 | ₩59,425 | ₩58,649 | ₩59,358 | +0.48% | 140.6만 |
|---|
| 2026.02.19 | ₩58,395 | ₩58,877 | ₩58,248 | ₩58,850 | +0.78% | 124.6만 |
|---|
| 2026.02.18 | ₩59,640 | ₩59,733 | ₩58,301 | ₩58,328 | -2.20% | 171.6만 |
|---|
| 2026.02.17 | ₩60,148 | ₩60,858 | ₩59,184 | ₩59,947 | -0.33% | 178.3만 |
|---|
| 2026.02.13 | ₩58,502 | ₩59,666 | ₩58,167 | ₩59,345 | +1.44% | 187.5만 |
|---|
| 2026.02.12 | ₩58,408 | ₩59,278 | ₩58,060 | ₩58,395 | -0.02% | 319.8만 |
|---|
| 2026.02.11 | ₩57,458 | ₩58,555 | ₩57,244 | ₩57,659 | +0.35% | 208.7만 |
|---|
| 2026.02.10 | ₩57,685 | ₩58,207 | ₩57,552 | ₩57,967 | +0.49% | 165만 |
|---|
| 2026.02.09 | ₩57,378 | ₩57,538 | ₩56,909 | ₩57,351 | -0.05% | 95.9만 |
|---|
| 2026.02.06 | ₩57,552 | ₩58,047 | ₩57,097 | ₩57,431 | -0.21% | 128.4만 |
|---|
| 2026.02.05 | ₩56,548 | ₩57,471 | ₩56,387 | ₩57,391 | +1.49% | 179.8만 |
|---|
| 2026.02.04 | ₩56,374 | ₩57,324 | ₩56,227 | ₩56,454 | +0.14% | 229.4만 |
|---|
| 2026.02.03 | ₩55,490 | ₩56,186 | ₩55,437 | ₩56,093 | +1.09% | 124.8만 |
|---|
| 2026.02.02 | ₩55,812 | ₩56,307 | ₩55,437 | ₩55,477 | -0.60% | 148.5만 |
|---|
| 2026.01.30 | ₩55,049 | ₩55,785 | ₩54,781 | ₩55,772 | +1.31% | 169.8만 |
|---|
| 2026.01.29 | ₩55,584 | ₩56,039 | ₩55,196 | ₩55,972 | +0.70% | 186.4만 |
|---|
| 2026.01.28 | ₩56,575 | ₩56,615 | ₩55,169 | ₩55,370 | -2.13% | 122.4만 |
|---|
| 2026.01.27 | ₩56,548 | ₩56,708 | ₩55,879 | ₩56,441 | -0.19% | 103.9만 |
|---|
| 2026.01.26 | ₩56,882 | ₩56,896 | ₩56,133 | ₩56,468 | -0.73% | 242.1만 |
|---|
| 2026.01.23 | ₩56,360 | ₩56,735 | ₩56,066 | ₩56,561 | +0.36% | 101.2만 |
|---|
| 2026.01.22 | ₩57,097 | ₩57,525 | ₩56,294 | ₩56,360 | -1.29% | 137.1만 |
|---|
| 2026.01.21 | ₩57,257 | ₩57,311 | ₩56,534 | ₩57,177 | -0.14% | 145.3만 |
|---|
| 2026.01.20 | ₩57,418 | ₩57,458 | ₩56,869 | ₩57,137 | -0.49% | 160.6만 |
|---|
| 2026.01.16 | ₩56,267 | ₩57,097 | ₩56,253 | ₩57,070 | +1.43% | 139.8만 |
|---|
| 2026.01.15 | ₩56,253 | ₩56,682 | ₩56,039 | ₩56,494 | +0.43% | 119.6만 |
|---|
| 2026.01.14 | ₩55,691 | ₩56,227 | ₩55,638 | ₩56,146 | +0.82% | 115.4만 |
|---|
| 2026.01.13 | ₩55,370 | ₩56,186 | ₩55,236 | ₩55,705 | +0.60% | 172.9만 |
|---|
| 2026.01.12 | ₩55,169 | ₩55,664 | ₩54,968 | ₩55,223 | +0.10% | 150.7만 |
|---|
| 2026.01.09 | ₩55,129 | ₩55,504 | ₩54,835 | ₩54,928 | -0.36% | 111.9만 |
|---|
| 2026.01.08 | ₩53,925 | ₩55,397 | ₩53,925 | ₩55,129 | +2.23% | 142.9만 |
|---|
| 2026.01.07 | ₩54,313 | ₩54,607 | ₩53,991 | ₩54,192 | -0.22% | 116.6만 |
|---|
| 2026.01.06 | ₩53,403 | ₩54,112 | ₩53,162 | ₩54,005 | +1.13% | 164.6만 |
|---|
| 2026.01.05 | ₩53,041 | ₩53,737 | ₩52,613 | ₩53,456 | +0.78% | 172.4만 |
|---|
| 2026.01.02 | ₩52,881 | ₩53,269 | ₩52,399 | ₩52,907 | +0.05% | 142.7만 |
|---|
| 2025.12.31 | ₩53,269 | ₩53,389 | ₩52,867 | ₩53,041 | -0.43% | 124만 |
|---|
| 2025.12.30 | ₩52,988 | ₩53,322 | ₩52,948 | ₩53,309 | +0.61% | 106.7만 |
|---|
| 2025.12.29 | ₩53,014 | ₩53,188 | ₩52,787 | ₩52,921 | -0.18% | 156.8만 |
|---|
| 2025.12.26 | ₩52,867 | ₩52,881 | ₩52,573 | ₩52,881 | +0.03% | 113.6만 |
|---|
| 2025.12.24 | ₩52,466 | ₩52,974 | ₩52,412 | ₩52,881 | +0.79% | 91.9만 |
|---|
| 2025.12.23 | ₩52,894 | ₩52,894 | ₩52,064 | ₩52,265 | -1.19% | 155.5만 |
|---|
| 2025.12.22 | ₩52,867 | ₩53,068 | ₩52,372 | ₩52,881 | +0.03% | 166.3만 |
|---|
| 2025.12.19 | ₩53,657 | ₩53,764 | ₩53,202 | ₩53,215 | -0.82% | 321.2만 |
|---|
| 2025.12.18 | ₩54,527 | ₩54,861 | ₩53,550 | ₩53,617 | -1.67% | 121.1만 |
|---|
| 2025.12.17 | ₩53,590 | ₩54,487 | ₩53,590 | ₩54,447 | +1.60% | 159.2만 |
|---|
| 2025.12.16 | ₩54,286 | ₩54,353 | ₩53,603 | ₩53,617 | -1.23% | 199.3만 |
|---|
| 2025.12.15 | ₩54,286 | ₩54,621 | ₩53,751 | ₩54,125 | -0.30% | 174.5만 |
|---|
| 2025.12.12 | ₩53,483 | ₩54,259 | ₩53,483 | ₩54,165 | +1.28% | 139만 |
|---|
| 2025.12.11 | ₩53,469 | ₩53,483 | ₩52,948 | ₩53,322 | -0.28% | 140.6만 |
|---|
| 2025.12.10 | ₩52,653 | ₩53,469 | ₩52,640 | ₩53,108 | +0.86% | 149.2만 |
|---|
| 2025.12.09 | ₩53,349 | ₩53,817 | ₩52,559 | ₩52,586 | -1.43% | 169.3만 |
|---|
| 2025.12.08 | ₩53,817 | ₩53,817 | ₩53,162 | ₩53,175 | -1.19% | 210.8만 |
|---|
| 2025.12.05 | ₩54,353 | ₩54,513 | ₩53,777 | ₩53,817 | -0.98% | 137만 |
|---|
| 2025.12.04 | ₩54,781 | ₩55,142 | ₩54,219 | ₩54,393 | -0.71% | 175만 |
|---|
| 2025.12.03 | ₩54,406 | ₩55,089 | ₩54,406 | ₩55,022 | +1.13% | 126.6만 |
|---|
| 2025.12.02 | ₩54,942 | ₩54,942 | ₩54,045 | ₩54,353 | -1.07% | 117.3만 |
|---|
| 2025.12.01 | ₩54,955 | ₩55,089 | ₩54,701 | ₩54,728 | -0.41% | 101만 |
|---|
| 2025.11.28 | ₩54,982 | ₩55,397 | ₩54,942 | ₩55,343 | +0.66% | 46.2만 |
|---|
| 2025.11.26 | ₩54,888 | ₩55,357 | ₩54,888 | ₩54,982 | +0.17% | 92.7만 |
|---|
| 2025.11.25 | ₩55,009 | ₩55,250 | ₩54,875 | ₩54,875 | -0.24% | 95.7만 |
|---|
| 2025.11.24 | ₩54,982 | ₩55,129 | ₩54,607 | ₩54,674 | -0.56% | 152만 |
|---|
| 2025.11.21 | ₩54,326 | ₩55,209 | ₩54,139 | ₩54,808 | +0.89% | 185.3만 |
|---|
| 2025.11.20 | ₩54,527 | ₩54,835 | ₩54,005 | ₩54,072 | -0.83% | 151.1만 |
|---|
| 2025.11.19 | ₩55,009 | ₩55,169 | ₩54,232 | ₩54,366 | -1.17% | 141.5만 |
|---|
| 2025.11.18 | ₩54,754 | ₩55,343 | ₩54,661 | ₩55,089 | +0.61% | 106.5만 |
|---|
| 2025.11.17 | ₩55,370 | ₩55,531 | ₩54,795 | ₩54,928 | -0.80% | 114만 |
|---|
| 2025.11.14 | ₩54,995 | ₩55,330 | ₩54,701 | ₩55,196 | +0.37% | 160.3만 |
|---|
| 2025.11.13 | ₩54,594 | ₩55,223 | ₩54,554 | ₩54,928 | +0.61% | 114.6만 |
|---|
| 2025.11.12 | ₩55,129 | ₩55,343 | ₩54,621 | ₩54,701 | -0.78% | 106만 |
|---|
| 2025.11.11 | ₩54,580 | ₩55,504 | ₩54,500 | ₩55,424 | +1.54% | 146.3만 |
|---|
| 2025.11.10 | ₩54,299 | ₩54,513 | ₩53,777 | ₩54,232 | -0.12% | 122.6만 |
|---|
| 2025.11.07 | ₩53,255 | ₩54,500 | ₩53,148 | ₩54,460 | +2.26% | 129.4만 |
|---|
| 2025.11.06 | ₩53,282 | ₩53,697 | ₩53,001 | ₩53,068 | -0.40% | 103.8만 |
|---|
| 2025.11.05 | ₩53,563 | ₩53,938 | ₩53,014 | ₩53,309 | -0.47% | 181.4만 |
|---|
| 2025.11.04 | ₩55,102 | ₩55,544 | ₩52,814 | ₩53,295 | -3.28% | 272.6만 |
|---|
| 2025.11.03 | ₩53,965 | ₩54,795 | ₩53,403 | ₩54,728 | +1.41% | 206.2만 |
|---|
| 2025.10.31 | ₩53,737 | ₩54,406 | ₩53,523 | ₩54,152 | +0.77% | 210.1만 |
|---|
| 2025.10.30 | ₩55,183 | ₩55,316 | ₩54,540 | ₩54,661 | -0.95% | 167.2만 |
|---|
| 2025.10.29 | ₩55,477 | ₩55,571 | ₩54,326 | ₩55,022 | -0.82% | 172.3만 |
|---|
| 2025.10.28 | ₩56,213 | ₩56,347 | ₩55,490 | ₩55,664 | -0.98% | 114.7만 |
|---|
| 2025.10.27 | ₩56,320 | ₩56,521 | ₩55,986 | ₩56,481 | +0.29% | 93.9만 |
|---|
| 2025.10.24 | ₩56,615 | ₩56,923 | ₩56,360 | ₩56,414 | -0.35% | 138.4만 |
|---|
| 2025.10.23 | ₩56,628 | ₩56,722 | ₩56,026 | ₩56,575 | -0.09% | 139.3만 |
|---|
| 2025.10.22 | ₩56,655 | ₩56,708 | ₩56,120 | ₩56,548 | -0.19% | 122.8만 |
|---|
| 2025.10.21 | ₩57,137 | ₩57,391 | ₩56,360 | ₩56,427 | -1.24% | 146.6만 |
|---|
| 2025.10.20 | ₩57,230 | ₩57,552 | ₩56,856 | ₩57,163 | -0.12% | 80.6만 |
|---|
| 2025.10.17 | ₩56,601 | ₩57,271 | ₩56,521 | ₩57,230 | +1.11% | 91만 |
|---|
| 2025.10.16 | ₩57,190 | ₩57,351 | ₩56,534 | ₩56,588 | -1.05% | 102.5만 |
|---|
| 2025.10.15 | ₩56,575 | ₩57,163 | ₩56,575 | ₩57,056 | +0.85% | 97.1만 |
|---|
| 2025.10.14 | ₩56,561 | ₩56,842 | ₩56,320 | ₩56,508 | -0.09% | 95.8만 |
|---|
| 2025.10.13 | ₩55,544 | ₩56,628 | ₩55,544 | ₩56,561 | +1.83% | 98.3만 |
|---|
| 2025.10.10 | ₩56,468 | ₩56,561 | ₩55,731 | ₩55,785 | -1.21% | 84.1만 |
|---|