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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩54,811 | ₩54,811 | ₩52,990 | ₩53,860 | -1.73% | 1271.8만 |
| 2026.09.28–2026.10.02 | ₩55,360 | ₩55,534 | ₩53,553 | ₩54,811 | -0.99% | 1576.6만 |
| 2026.09.21–2026.09.25 | ₩55,694 | ₩56,524 | ₩54,704 | ₩55,279 | -0.75% | 1159.4만 |
| 2026.09.14–2026.09.18 | ₩59,054 | ₩59,536 | ₩55,279 | ₩55,614 | -5.83% | 1147.6만 |
| 2026.09.08–2026.09.11 | ₩59,562 | ₩60,151 | ₩58,291 | ₩58,719 | -1.42% | 595.9만 |
| 2026.08.31–2026.09.04 | ₩61,102 | ₩61,102 | ₩59,696 | ₩59,736 | -2.23% | 718.2만 |
| 2026.08.24–2026.08.28 | ₩61,677 | ₩62,601 | ₩60,365 | ₩61,128 | -0.89% | 522.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,543 |
| ₩62,574 |
| ₩61,102 |
| ₩61,343 |
| -0.33% |
| 617.6만 |
| 2026.08.10–2026.08.14 | ₩62,453 | ₩62,453 | ₩60,620 | ₩61,570 | -1.41% | 647.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,658 | ₩64,260 | ₩62,159 | ₩62,694 | -1.51% | 713.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,853 | ₩66,670 | ₩62,855 | ₩63,605 | -3.41% | 704.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,268 | ₩66,670 | ₩64,836 | ₩66,094 | -0.26% | 615.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,882 | ₩66,924 | ₩62,882 | ₩66,375 | +5.56% | 869.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,364 | ₩64,448 | ₩61,972 | ₩62,601 | -1.20% | 673.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,149 | ₩63,765 | ₩62,092 | ₩63,618 | +0.74% | 699만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,125 | ₩63,538 | ₩60,031 | ₩63,538 | +5.68% | 1037.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,239 | ₩62,427 | ₩60,004 | ₩60,232 | -3.23% | 836.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,232 | ₩62,775 | ₩59,964 | ₩62,360 | +3.53% | 911.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,241 | ₩60,673 | ₩57,836 | ₩60,178 | +1.58% | 1050만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,285 | ₩60,687 | ₩59,509 | ₩59,576 | -1.18% | 605.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,920 | ₩60,874 | ₩58,625 | ₩60,232 | +2.23% | 1108.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,603 | ₩59,910 | ₩58,010 | ₩58,518 | -1.82% | 908.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,478 | ₩60,232 | ₩58,425 | ₩59,375 | +1.53% | 896.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,733 | ₩59,188 | ₩57,287 | ₩58,826 | +0.16% | 1207.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,312 | ₩60,780 | ₩58,036 | ₩58,719 | -2.64% | 749.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,920 | ₩60,539 | ₩57,970 | ₩60,419 | +2.54% | 608.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,019 | ₩59,214 | ₩56,671 | ₩59,014 | +3.50% | 642.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,604 | ₩57,354 | ₩55,721 | ₩57,247 | +1.14% | 903.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,555 | ₩57,555 | ₩56,015 | ₩56,136 | -2.47% | 729.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,807 | ₩61,222 | ₩56,511 | ₩56,832 | -6.54% | 681.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,379 | ₩61,249 | ₩59,536 | ₩60,245 | -0.22% | 664.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,713 | ₩61,610 | ₩59,402 | ₩60,392 | -0.53% | 681.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,549 | ₩61,343 | ₩58,786 | ₩60,660 | +1.87% | 658.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,151 | ₩60,861 | ₩58,251 | ₩59,362 | -1.31% | 615.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,381 | ₩59,669 | ₩56,912 | ₩59,348 | +3.43% | 977만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,815 | ₩58,050 | ₩55,440 | ₩57,434 | +2.90% | 810.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,885 | ₩56,899 | ₩54,784 | ₩55,774 | -1.95% | 824.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,421 | ₩57,528 | ₩56,069 | ₩56,564 | -1.49% | 544.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,172 | ₩57,100 | ₩54,971 | ₩57,073 | +3.44% | 698.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,044 | ₩55,507 | ₩52,616 | ₩54,931 | +3.56% | 708.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,017 | ₩53,392 | ₩52,401 | ₩52,910 | -0.20% | 530.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,870 | ₩53,071 | ₩52,067 | ₩52,883 | +0.03% | 527.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,289 | ₩54,864 | ₩53,205 | ₩53,218 | -1.97% | 975.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,820 | ₩54,262 | ₩52,562 | ₩54,168 | +0.65% | 808.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,958 | ₩55,145 | ₩53,780 | ₩53,820 | -2.07% | 656.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,985 | ₩55,400 | ₩54,610 | ₩55,346 | +0.66% | 386.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,373 | ₩55,534 | ₩54,008 | ₩54,811 | -1.02% | 698.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,302 | ₩55,507 | ₩53,780 | ₩55,199 | +1.65% | 649.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,968 | ₩55,547 | ₩52,816 | ₩54,463 | +0.92% | 893.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,323 | ₩56,524 | ₩53,526 | ₩54,155 | -3.85% | 758.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,233 | ₩57,555 | ₩56,029 | ₩56,417 | -1.43% | 627.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,547 | ₩57,354 | ₩55,547 | ₩57,233 | +3.04% | 484.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,470 | ₩56,564 | ₩55,734 | ₩55,788 | -1.21% | 84.1만 |
|---|