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 | ₩54,059 | ₩54,193 | ₩53,510 | ₩53,858 | -0.37% | 214.7만 |
| 2026.10.08 | ₩53,457 | ₩53,899 | ₩52,988 | ₩53,899 | +0.83% | 307.6만 |
| 2026.10.07 | ₩54,247 | ₩54,769 | ₩53,216 | ₩53,323 | -1.70% | 254.9만 |
| 2026.10.06 | ₩54,166 | ₩54,528 | ₩53,965 | ₩54,220 | +0.10% | 205.6만 |
| 2026.10.05 | ₩54,809 | ₩54,809 | ₩53,925 | ₩54,046 | -1.39% | 289만 |
| 2026.10.02 | ₩54,193 | ₩54,943 | ₩53,551 | ₩54,809 | +1.14% | 505.9만 |
| 2026.10.01 | ₩54,795 | ₩55,036 | ₩53,551 | ₩53,805 | -1.81% | 274.1만 |
| 2026.09.30 | ₩55,465 | ₩55,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,996 |
| -0.84% |
| 183.5만 |
| 2026.09.29 | ₩55,210 | ₩55,505 | ₩54,889 | ₩55,331 | +0.22% | 252.5만 |
|---|
| 2026.09.28 | ₩55,357 | ₩55,505 | ₩54,769 | ₩55,411 | +0.10% | 360.5만 |
|---|
| 2026.09.25 | ₩55,076 | ₩55,344 | ₩54,702 | ₩55,277 | +0.36% | 200.5만 |
|---|
| 2026.09.24 | ₩55,786 | ₩55,786 | ₩54,742 | ₩55,117 | -1.20% | 177.1만 |
|---|
| 2026.09.23 | ₩55,545 | ₩55,572 | ₩54,822 | ₩55,317 | -0.41% | 232.1만 |
|---|
| 2026.09.22 | ₩55,826 | ₩56,027 | ₩55,304 | ₩55,679 | -0.26% | 281.8만 |
|---|
| 2026.09.21 | ₩55,692 | ₩56,522 | ₩55,451 | ₩55,719 | +0.05% | 267.9만 |
|---|
| 2026.09.18 | ₩55,612 | ₩55,866 | ₩55,277 | ₩55,612 | 0.00% | 328.6만 |
|---|
| 2026.09.17 | ₩56,027 | ₩56,187 | ₩55,719 | ₩55,759 | -0.48% | 261.5만 |
|---|
| 2026.09.16 | ₩57,900 | ₩58,275 | ₩55,411 | ₩55,746 | -3.72% | 294.2만 |
|---|
| 2026.09.15 | ₩58,449 | ₩58,824 | ₩57,700 | ₩57,820 | -1.08% | 140.4만 |
|---|
| 2026.09.14 | ₩59,052 | ₩59,533 | ₩58,449 | ₩58,570 | -0.82% | 123만 |
|---|
| 2026.09.11 | ₩58,958 | ₩58,958 | ₩58,289 | ₩58,717 | -0.41% | 151.4만 |
|---|
| 2026.09.10 | ₩58,998 | ₩59,493 | ₩58,463 | ₩58,690 | -0.52% | 148.4만 |
|---|
| 2026.09.09 | ₩60,082 | ₩60,082 | ₩58,704 | ₩59,065 | -1.69% | 127.9만 |
|---|
| 2026.09.08 | ₩59,560 | ₩60,149 | ₩59,440 | ₩59,493 | -0.11% | 168.2만 |
|---|
| 2026.09.04 | ₩60,136 | ₩60,443 | ₩59,694 | ₩59,734 | -0.67% | 133만 |
|---|
| 2026.09.03 | ₩60,631 | ₩60,872 | ₩59,935 | ₩60,470 | -0.26% | 141.2만 |
|---|
| 2026.09.02 | ₩60,778 | ₩61,006 | ₩59,828 | ₩60,323 | -0.75% | 199.5만 |
|---|
| 2026.09.01 | ₩60,818 | ₩60,872 | ₩60,350 | ₩60,551 | -0.44% | 118만 |
|---|
| 2026.08.31 | ₩61,099 | ₩61,099 | ₩60,350 | ₩60,497 | -0.99% | 126.5만 |
|---|
| 2026.08.28 | ₩60,979 | ₩61,220 | ₩60,604 | ₩61,126 | +0.24% | 90.8만 |
|---|
| 2026.08.27 | ₩61,019 | ₩61,019 | ₩60,363 | ₩60,671 | -0.57% | 87.4만 |
|---|
| 2026.08.26 | ₩61,702 | ₩62,598 | ₩61,113 | ₩61,113 | -0.95% | 90.3만 |
|---|
| 2026.08.25 | ₩61,835 | ₩62,076 | ₩61,554 | ₩61,728 | -0.17% | 115.2만 |
|---|
| 2026.08.24 | ₩61,675 | ₩62,250 | ₩61,621 | ₩62,023 | +0.56% | 138.6만 |
|---|
| 2026.08.21 | ₩61,769 | ₩62,157 | ₩61,099 | ₩61,340 | -0.69% | 82.6만 |
|---|
| 2026.08.20 | ₩61,795 | ₩62,210 | ₩61,661 | ₩61,688 | -0.17% | 91.5만 |
|---|
| 2026.08.19 | ₩61,608 | ₩62,291 | ₩61,380 | ₩61,889 | +0.46% | 97.4만 |
|---|
| 2026.08.18 | ₩62,277 | ₩62,572 | ₩61,300 | ₩61,340 | -1.50% | 173.1만 |
|---|
| 2026.08.17 | ₩61,541 | ₩61,889 | ₩61,126 | ₩61,782 | +0.39% | 173.2만 |
|---|
| 2026.08.14 | ₩61,929 | ₩62,183 | ₩61,541 | ₩61,568 | -0.58% | 159.1만 |
|---|
| 2026.08.13 | ₩61,702 | ₩62,076 | ₩61,541 | ₩61,889 | +0.30% | 80.4만 |
|---|
| 2026.08.12 | ₩60,617 | ₩61,380 | ₩60,617 | ₩61,313 | +1.15% | 125만 |
|---|
| 2026.08.11 | ₩61,327 | ₩61,461 | ₩60,684 | ₩60,725 | -0.98% | 142.6만 |
|---|
| 2026.08.10 | ₩62,451 | ₩62,451 | ₩61,300 | ₩61,380 | -1.71% | 140.6만 |
|---|
| 2026.08.07 | ₩62,531 | ₩63,013 | ₩62,237 | ₩62,692 | +0.26% | 124.4만 |
|---|
| 2026.08.06 | ₩64,258 | ₩64,258 | ₩62,612 | ₩62,906 | -2.10% | 118.9만 |
|---|
| 2026.08.05 | ₩64,071 | ₩64,071 | ₩62,545 | ₩63,388 | -1.07% | 145.4만 |
|---|
| 2026.08.04 | ₩63,174 | ₩63,308 | ₩62,157 | ₩63,134 | -0.06% | 169만 |
|---|
| 2026.08.03 | ₩63,656 | ₩64,245 | ₩63,174 | ₩63,562 | -0.15% | 156.2만 |
|---|
| 2026.07.31 | ₩63,482 | ₩63,736 | ₩62,853 | ₩63,602 | +0.19% | 169.1만 |
|---|
| 2026.07.30 | ₩65,182 | ₩65,275 | ₩63,683 | ₩64,432 | -1.15% | 146.6만 |
|---|
| 2026.07.29 | ₩65,918 | ₩66,386 | ₩65,141 | ₩65,382 | -0.81% | 171.3만 |
|---|
| 2026.07.28 | ₩66,440 | ₩66,667 | ₩65,757 | ₩65,891 | -0.83% | 120.9만 |
|---|
| 2026.07.27 | ₩65,851 | ₩66,640 | ₩65,650 | ₩65,864 | +0.02% | 96.3만 |
|---|
| 2026.07.24 | ₩65,396 | ₩66,159 | ₩65,329 | ₩66,092 | +1.06% | 109.6만 |
|---|
| 2026.07.23 | ₩65,717 | ₩65,864 | ₩64,834 | ₩65,101 | -0.94% | 114.8만 |
|---|
| 2026.07.22 | ₩65,864 | ₩66,038 | ₩65,422 | ₩65,543 | -0.49% | 110만 |
|---|
| 2026.07.21 | ₩65,034 | ₩65,677 | ₩64,954 | ₩65,650 | +0.95% | 119.3만 |
|---|
| 2026.07.20 | ₩66,266 | ₩66,667 | ₩65,208 | ₩65,476 | -1.19% | 162.2만 |
|---|
| 2026.07.17 | ₩66,507 | ₩66,922 | ₩65,663 | ₩66,373 | -0.20% | 150.2만 |
|---|
| 2026.07.16 | ₩63,656 | ₩65,985 | ₩63,656 | ₩65,878 | +3.49% | 385.4만 |
|---|
| 2026.07.15 | ₩63,790 | ₩64,432 | ₩63,227 | ₩63,468 | -0.50% | 124.7만 |
|---|
| 2026.07.14 | ₩63,509 | ₩63,656 | ₩63,013 | ₩63,388 | -0.19% | 119.1만 |
|---|
| 2026.07.13 | ₩62,879 | ₩63,535 | ₩62,879 | ₩63,388 | +0.81% | 90.6만 |
|---|
| 2026.07.10 | ₩62,424 | ₩63,977 | ₩61,969 | ₩62,598 | +0.28% | 102.1만 |
|---|
| 2026.07.09 | ₩62,933 | ₩62,960 | ₩62,183 | ₩62,250 | -1.08% | 169.6만 |
|---|
| 2026.07.08 | ₩63,549 | ₩63,549 | ₩62,746 | ₩62,759 | -1.24% | 205.1만 |
|---|
| 2026.07.07 | ₩63,468 | ₩64,445 | ₩63,348 | ₩63,495 | +0.04% | 80.7만 |
|---|
| 2026.07.06 | ₩63,361 | ₩63,442 | ₩62,813 | ₩62,866 | -0.78% | 115.9만 |
|---|
| 2026.07.02 | ₩62,732 | ₩63,763 | ₩62,465 | ₩63,616 | +1.41% | 146.9만 |
|---|
| 2026.07.01 | ₩62,772 | ₩62,772 | ₩62,090 | ₩62,331 | -0.70% | 213.5만 |
|---|
| 2026.06.30 | ₩62,906 | ₩63,214 | ₩62,250 | ₩62,277 | -1.00% | 123.3만 |
|---|
| 2026.06.29 | ₩63,147 | ₩63,401 | ₩62,759 | ₩63,348 | +0.32% | 215.4만 |
|---|
| 2026.06.26 | ₩62,505 | ₩63,535 | ₩62,451 | ₩63,535 | +1.65% | 428.8만 |
|---|
| 2026.06.25 | ₩62,264 | ₩62,639 | ₩61,514 | ₩62,063 | -0.32% | 142.7만 |
|---|
| 2026.06.24 | ₩61,715 | ₩62,491 | ₩61,621 | ₩62,250 | +0.87% | 185.4만 |
|---|
| 2026.06.23 | ₩60,925 | ₩61,809 | ₩60,912 | ₩61,595 | +1.10% | 137.4만 |
|---|
| 2026.06.22 | ₩60,122 | ₩60,858 | ₩60,029 | ₩60,443 | +0.53% | 143.6만 |
|---|
| 2026.06.18 | ₩60,805 | ₩61,220 | ₩60,002 | ₩60,229 | -0.95% | 239.4만 |
|---|
| 2026.06.17 | ₩62,050 | ₩62,050 | ₩60,069 | ₩60,403 | -2.65% | 167.7만 |
|---|
| 2026.06.16 | ₩61,916 | ₩62,170 | ₩61,313 | ₩61,782 | -0.22% | 193.9만 |
|---|
| 2026.06.15 | ₩62,237 | ₩62,424 | ₩61,367 | ₩61,474 | -1.23% | 235.7만 |
|---|
| 2026.06.12 | ₩61,902 | ₩62,398 | ₩61,902 | ₩62,357 | +0.74% | 162.9만 |
|---|
| 2026.06.11 | ₩62,170 | ₩62,772 | ₩61,661 | ₩61,715 | -0.73% | 158만 |
|---|
| 2026.06.10 | ₩62,197 | ₩62,531 | ₩61,795 | ₩61,969 | -0.37% | 192.7만 |
|---|
| 2026.06.09 | ₩60,658 | ₩61,876 | ₩60,658 | ₩61,554 | +1.48% | 243.6만 |
|---|
| 2026.06.08 | ₩60,229 | ₩60,457 | ₩59,962 | ₩60,243 | +0.02% | 154.4만 |
|---|
| 2026.06.05 | ₩58,663 | ₩60,671 | ₩58,369 | ₩60,176 | +2.58% | 277.3만 |
|---|
| 2026.06.04 | ₩59,761 | ₩60,082 | ₩58,048 | ₩58,864 | -1.50% | 215.9만 |
|---|
| 2026.06.03 | ₩58,596 | ₩59,440 | ₩58,463 | ₩59,145 | +0.94% | 213.9만 |
|---|
| 2026.06.02 | ₩57,941 | ₩58,918 | ₩57,887 | ₩58,650 | +1.22% | 145.6만 |
|---|
| 2026.06.01 | ₩59,239 | ₩59,466 | ₩57,834 | ₩57,847 | -2.35% | 197.3만 |
|---|
| 2026.05.29 | ₩60,069 | ₩60,149 | ₩59,507 | ₩59,574 | -0.82% | 208.3만 |
|---|
| 2026.05.28 | ₩60,470 | ₩60,470 | ₩59,707 | ₩60,029 | -0.73% | 129.8만 |
|---|
| 2026.05.27 | ₩60,229 | ₩60,684 | ₩59,922 | ₩60,015 | -0.36% | 148.2만 |
|---|
| 2026.05.26 | ₩60,283 | ₩60,497 | ₩59,975 | ₩60,310 | +0.04% | 119.6만 |
|---|
| 2026.05.22 | ₩60,122 | ₩60,591 | ₩59,841 | ₩60,229 | +0.18% | 145.3만 |
|---|
| 2026.05.21 | ₩60,430 | ₩60,671 | ₩60,069 | ₩60,203 | -0.38% | 213.5만 |
|---|
| 2026.05.20 | ₩60,109 | ₩60,872 | ₩59,881 | ₩60,631 | +0.87% | 245.4만 |
|---|
| 2026.05.19 | ₩59,333 | ₩60,162 | ₩58,998 | ₩60,015 | +1.15% | 222.9만 |
|---|
| 2026.05.18 | ₩58,918 | ₩59,400 | ₩58,623 | ₩59,333 | +0.70% | 281.9만 |
|---|
| 2026.05.15 | ₩58,583 | ₩59,279 | ₩58,008 | ₩58,516 | -0.11% | 161.1만 |
|---|
| 2026.05.14 | ₩58,998 | ₩59,145 | ₩58,530 | ₩58,543 | -0.77% | 168.1만 |
|---|
| 2026.05.13 | ₩59,319 | ₩59,600 | ₩58,463 | ₩58,837 | -0.81% | 254.4만 |
|---|
| 2026.05.12 | ₩59,413 | ₩59,721 | ₩58,958 | ₩59,560 | +0.25% | 173.1만 |
|---|
| 2026.05.11 | ₩59,600 | ₩59,908 | ₩59,159 | ₩59,292 | -0.52% | 151.5만 |
|---|
| 2026.05.08 | ₩59,774 | ₩59,881 | ₩59,185 | ₩59,373 | -0.67% | 175.3만 |
|---|
| 2026.05.07 | ₩59,614 | ₩59,908 | ₩58,985 | ₩59,574 | -0.07% | 174.3만 |
|---|
| 2026.05.06 | ₩59,560 | ₩60,229 | ₩59,560 | ₩59,841 | +0.47% | 202.8만 |
|---|
| 2026.05.05 | ₩59,038 | ₩59,694 | ₩58,824 | ₩59,440 | +0.68% | 198.5만 |
|---|
| 2026.05.04 | ₩58,476 | ₩59,252 | ₩58,422 | ₩58,971 | +0.85% | 145.7만 |
|---|
| 2026.05.01 | ₩58,596 | ₩59,185 | ₩58,195 | ₩58,824 | +0.39% | 202.2만 |
|---|
| 2026.04.30 | ₩57,512 | ₩58,985 | ₩57,285 | ₩58,610 | +1.91% | 386.7만 |
|---|
| 2026.04.29 | ₩58,556 | ₩58,851 | ₩57,967 | ₩58,248 | -0.53% | 236.1만 |
|---|
| 2026.04.28 | ₩58,757 | ₩58,985 | ₩58,155 | ₩58,944 | +0.32% | 247.3만 |
|---|
| 2026.04.27 | ₩58,730 | ₩59,065 | ₩58,128 | ₩58,369 | -0.62% | 135.6만 |
|---|
| 2026.04.24 | ₩59,185 | ₩59,533 | ₩58,704 | ₩58,717 | -0.79% | 153.4만 |
|---|
| 2026.04.23 | ₩58,797 | ₩59,453 | ₩58,717 | ₩59,266 | +0.80% | 190.9만 |
|---|
| 2026.04.22 | ₩59,748 | ₩59,922 | ₩58,034 | ₩58,382 | -2.28% | 166.2만 |
|---|
| 2026.04.21 | ₩60,296 | ₩60,377 | ₩59,346 | ₩59,413 | -1.47% | 109.7만 |
|---|
| 2026.04.20 | ₩60,310 | ₩60,778 | ₩60,162 | ₩60,377 | +0.11% | 129.5만 |
|---|
| 2026.04.17 | ₩59,962 | ₩60,537 | ₩59,814 | ₩60,417 | +0.76% | 109.6만 |
|---|
| 2026.04.16 | ₩59,266 | ₩60,042 | ₩59,266 | ₩59,868 | +1.02% | 110.9만 |
|---|
| 2026.04.15 | ₩58,878 | ₩59,319 | ₩58,690 | ₩59,279 | +0.68% | 123.2만 |
|---|
| 2026.04.14 | ₩58,329 | ₩59,185 | ₩58,289 | ₩58,998 | +1.15% | 153.7만 |
|---|
| 2026.04.13 | ₩58,918 | ₩58,918 | ₩57,967 | ₩58,583 | -0.57% | 111.4만 |
|---|
| 2026.04.10 | ₩58,891 | ₩59,199 | ₩58,784 | ₩59,011 | +0.20% | 107.7만 |
|---|
| 2026.04.09 | ₩58,048 | ₩59,212 | ₩57,914 | ₩58,891 | +1.45% | 91.6만 |
|---|
| 2026.04.08 | ₩57,927 | ₩58,543 | ₩57,927 | ₩58,289 | +0.62% | 158.6만 |
|---|
| 2026.04.07 | ₩56,937 | ₩58,034 | ₩56,937 | ₩57,900 | +1.69% | 144.7만 |
|---|
| 2026.04.06 | ₩57,017 | ₩57,191 | ₩56,669 | ₩56,883 | -0.23% | 140.3만 |
|---|
| 2026.04.02 | ₩57,151 | ₩57,352 | ₩56,683 | ₩57,245 | +0.16% | 155.1만 |
|---|
| 2026.04.01 | ₩56,254 | ₩57,057 | ₩55,893 | ₩56,816 | +1.00% | 242만 |
|---|
| 2026.03.31 | ₩56,629 | ₩56,736 | ₩55,879 | ₩56,254 | -0.66% | 375.3만 |
|---|
| 2026.03.30 | ₩56,602 | ₩57,017 | ₩55,719 | ₩56,067 | -0.95% | 130.7만 |
|---|
| 2026.03.27 | ₩56,348 | ₩56,910 | ₩56,094 | ₩56,134 | -0.38% | 158.1만 |
|---|
| 2026.03.26 | ₩56,013 | ₩56,749 | ₩56,013 | ₩56,348 | +0.60% | 156.9만 |
|---|
| 2026.03.25 | ₩56,870 | ₩57,205 | ₩56,120 | ₩56,201 | -1.18% | 156.6만 |
|---|
| 2026.03.24 | ₩56,870 | ₩57,285 | ₩56,589 | ₩56,696 | -0.31% | 121.5만 |
|---|
| 2026.03.23 | ₩57,552 | ₩57,552 | ₩56,468 | ₩56,910 | -1.12% | 136.3만 |
|---|
| 2026.03.20 | ₩59,185 | ₩59,185 | ₩56,509 | ₩56,830 | -3.98% | 252만 |
|---|
| 2026.03.19 | ₩59,480 | ₩59,774 | ₩58,918 | ₩59,199 | -0.47% | 94.6만 |
|---|
| 2026.03.18 | ₩60,176 | ₩60,229 | ₩59,400 | ₩59,426 | -1.25% | 97.4만 |
|---|
| 2026.03.17 | ₩60,270 | ₩60,979 | ₩60,229 | ₩60,323 | +0.09% | 108.8만 |
|---|
| 2026.03.16 | ₩60,805 | ₩61,220 | ₩60,470 | ₩60,537 | -0.44% | 128.7만 |
|---|
| 2026.03.13 | ₩60,925 | ₩61,113 | ₩60,189 | ₩60,243 | -1.12% | 106.2만 |
|---|
| 2026.03.12 | ₩60,243 | ₩60,711 | ₩59,855 | ₩60,162 | -0.13% | 178.8만 |
|---|
| 2026.03.11 | ₩60,350 | ₩60,591 | ₩59,895 | ₩60,377 | +0.04% | 111.6만 |
|---|
| 2026.03.10 | ₩60,470 | ₩61,247 | ₩60,256 | ₩60,631 | +0.27% | 153.1만 |
|---|
| 2026.03.09 | ₩60,377 | ₩60,885 | ₩59,533 | ₩60,832 | +0.75% | 114.6만 |
|---|
| 2026.03.06 | ₩60,042 | ₩60,443 | ₩59,466 | ₩60,390 | +0.58% | 107.7만 |
|---|
| 2026.03.05 | ₩60,029 | ₩60,390 | ₩59,400 | ₩60,229 | +0.33% | 130.4만 |
|---|
| 2026.03.04 | ₩60,751 | ₩60,765 | ₩59,801 | ₩60,243 | -0.84% | 150.3만 |
|---|
| 2026.03.03 | ₩60,832 | ₩61,113 | ₩60,323 | ₩60,805 | -0.04% | 120.2만 |
|---|
| 2026.03.02 | ₩60,711 | ₩61,608 | ₩60,296 | ₩61,340 | +1.04% | 172.9만 |
|---|
| 2026.02.27 | ₩60,296 | ₩61,340 | ₩60,096 | ₩60,658 | +0.60% | 206만 |
|---|
| 2026.02.26 | ₩59,560 | ₩60,510 | ₩59,346 | ₩60,203 | +1.08% | 155.1만 |
|---|
| 2026.02.25 | ₩59,480 | ₩59,694 | ₩58,784 | ₩59,400 | -0.14% | 108만 |
|---|
| 2026.02.24 | ₩59,988 | ₩60,002 | ₩59,078 | ₩59,560 | -0.71% | 79.3만 |
|---|
| 2026.02.23 | ₩59,547 | ₩59,988 | ₩59,533 | ₩59,640 | +0.16% | 110.5만 |
|---|
| 2026.02.20 | ₩59,078 | ₩59,426 | ₩58,650 | ₩59,359 | +0.48% | 140.6만 |
|---|
| 2026.02.19 | ₩58,396 | ₩58,878 | ₩58,248 | ₩58,851 | +0.78% | 124.6만 |
|---|
| 2026.02.18 | ₩59,640 | ₩59,734 | ₩58,302 | ₩58,329 | -2.20% | 171.6만 |
|---|
| 2026.02.17 | ₩60,149 | ₩60,858 | ₩59,185 | ₩59,948 | -0.33% | 178.3만 |
|---|
| 2026.02.13 | ₩58,503 | ₩59,667 | ₩58,168 | ₩59,346 | +1.44% | 187.5만 |
|---|
| 2026.02.12 | ₩58,409 | ₩59,279 | ₩58,061 | ₩58,396 | -0.02% | 319.8만 |
|---|
| 2026.02.11 | ₩57,459 | ₩58,556 | ₩57,245 | ₩57,660 | +0.35% | 208.7만 |
|---|
| 2026.02.10 | ₩57,686 | ₩58,208 | ₩57,552 | ₩57,967 | +0.49% | 165만 |
|---|
| 2026.02.09 | ₩57,378 | ₩57,539 | ₩56,910 | ₩57,352 | -0.05% | 95.9만 |
|---|
| 2026.02.06 | ₩57,552 | ₩58,048 | ₩57,097 | ₩57,432 | -0.21% | 128.4만 |
|---|
| 2026.02.05 | ₩56,549 | ₩57,472 | ₩56,388 | ₩57,392 | +1.49% | 179.8만 |
|---|
| 2026.02.04 | ₩56,375 | ₩57,325 | ₩56,227 | ₩56,455 | +0.14% | 229.4만 |
|---|
| 2026.02.03 | ₩55,491 | ₩56,187 | ₩55,438 | ₩56,094 | +1.09% | 124.8만 |
|---|
| 2026.02.02 | ₩55,813 | ₩56,308 | ₩55,438 | ₩55,478 | -0.60% | 148.5만 |
|---|
| 2026.01.30 | ₩55,050 | ₩55,786 | ₩54,782 | ₩55,772 | +1.31% | 169.8만 |
|---|
| 2026.01.29 | ₩55,585 | ₩56,040 | ₩55,197 | ₩55,973 | +0.70% | 186.4만 |
|---|
| 2026.01.28 | ₩56,575 | ₩56,616 | ₩55,170 | ₩55,371 | -2.13% | 122.4만 |
|---|
| 2026.01.27 | ₩56,549 | ₩56,709 | ₩55,879 | ₩56,442 | -0.19% | 103.9만 |
|---|
| 2026.01.26 | ₩56,883 | ₩56,897 | ₩56,134 | ₩56,468 | -0.73% | 242.1만 |
|---|
| 2026.01.23 | ₩56,361 | ₩56,736 | ₩56,067 | ₩56,562 | +0.36% | 101.2만 |
|---|
| 2026.01.22 | ₩57,097 | ₩57,526 | ₩56,294 | ₩56,361 | -1.29% | 137.1만 |
|---|
| 2026.01.21 | ₩57,258 | ₩57,312 | ₩56,535 | ₩57,178 | -0.14% | 145.3만 |
|---|
| 2026.01.20 | ₩57,419 | ₩57,459 | ₩56,870 | ₩57,138 | -0.49% | 160.6만 |
|---|
| 2026.01.16 | ₩56,268 | ₩57,097 | ₩56,254 | ₩57,071 | +1.43% | 139.8만 |
|---|
| 2026.01.15 | ₩56,254 | ₩56,683 | ₩56,040 | ₩56,495 | +0.43% | 119.6만 |
|---|
| 2026.01.14 | ₩55,692 | ₩56,227 | ₩55,639 | ₩56,147 | +0.82% | 115.4만 |
|---|
| 2026.01.13 | ₩55,371 | ₩56,187 | ₩55,237 | ₩55,705 | +0.60% | 172.9만 |
|---|
| 2026.01.12 | ₩55,170 | ₩55,665 | ₩54,969 | ₩55,224 | +0.10% | 150.7만 |
|---|
| 2026.01.09 | ₩55,130 | ₩55,505 | ₩54,835 | ₩54,929 | -0.36% | 111.9만 |
|---|
| 2026.01.08 | ₩53,925 | ₩55,398 | ₩53,925 | ₩55,130 | +2.23% | 142.9만 |
|---|
| 2026.01.07 | ₩54,313 | ₩54,608 | ₩53,992 | ₩54,193 | -0.22% | 116.6만 |
|---|
| 2026.01.06 | ₩53,403 | ₩54,113 | ₩53,162 | ₩54,006 | +1.13% | 164.6만 |
|---|
| 2026.01.05 | ₩53,042 | ₩53,738 | ₩52,614 | ₩53,457 | +0.78% | 172.4만 |
|---|
| 2026.01.02 | ₩52,881 | ₩53,270 | ₩52,400 | ₩52,908 | +0.05% | 142.7만 |
|---|
| 2025.12.31 | ₩53,270 | ₩53,390 | ₩52,868 | ₩53,042 | -0.43% | 124만 |
|---|
| 2025.12.30 | ₩52,988 | ₩53,323 | ₩52,948 | ₩53,310 | +0.61% | 106.7만 |
|---|
| 2025.12.29 | ₩53,015 | ₩53,189 | ₩52,788 | ₩52,922 | -0.18% | 156.8만 |
|---|
| 2025.12.26 | ₩52,868 | ₩52,881 | ₩52,574 | ₩52,881 | +0.03% | 113.6만 |
|---|
| 2025.12.24 | ₩52,466 | ₩52,975 | ₩52,413 | ₩52,881 | +0.79% | 91.9만 |
|---|
| 2025.12.23 | ₩52,895 | ₩52,895 | ₩52,065 | ₩52,266 | -1.19% | 155.5만 |
|---|
| 2025.12.22 | ₩52,868 | ₩53,069 | ₩52,373 | ₩52,881 | +0.03% | 166.3만 |
|---|
| 2025.12.19 | ₩53,658 | ₩53,765 | ₩53,203 | ₩53,216 | -0.82% | 321.2만 |
|---|
| 2025.12.18 | ₩54,528 | ₩54,862 | ₩53,551 | ₩53,618 | -1.67% | 121.1만 |
|---|
| 2025.12.17 | ₩53,591 | ₩54,487 | ₩53,591 | ₩54,447 | +1.60% | 159.2만 |
|---|
| 2025.12.16 | ₩54,287 | ₩54,354 | ₩53,604 | ₩53,618 | -1.23% | 199.3만 |
|---|
| 2025.12.15 | ₩54,287 | ₩54,621 | ₩53,751 | ₩54,126 | -0.30% | 174.5만 |
|---|
| 2025.12.12 | ₩53,484 | ₩54,260 | ₩53,484 | ₩54,166 | +1.28% | 139만 |
|---|
| 2025.12.11 | ₩53,470 | ₩53,484 | ₩52,948 | ₩53,323 | -0.28% | 140.6만 |
|---|
| 2025.12.10 | ₩52,654 | ₩53,470 | ₩52,640 | ₩53,109 | +0.86% | 149.2만 |
|---|
| 2025.12.09 | ₩53,350 | ₩53,818 | ₩52,560 | ₩52,587 | -1.43% | 169.3만 |
|---|
| 2025.12.08 | ₩53,818 | ₩53,818 | ₩53,162 | ₩53,176 | -1.19% | 210.8만 |
|---|
| 2025.12.05 | ₩54,354 | ₩54,514 | ₩53,778 | ₩53,818 | -0.98% | 137만 |
|---|
| 2025.12.04 | ₩54,782 | ₩55,143 | ₩54,220 | ₩54,394 | -0.71% | 175만 |
|---|
| 2025.12.03 | ₩54,407 | ₩55,090 | ₩54,407 | ₩55,023 | +1.13% | 126.6만 |
|---|
| 2025.12.02 | ₩54,943 | ₩54,943 | ₩54,046 | ₩54,354 | -1.07% | 117.3만 |
|---|
| 2025.12.01 | ₩54,956 | ₩55,090 | ₩54,702 | ₩54,728 | -0.41% | 101만 |
|---|
| 2025.11.28 | ₩54,983 | ₩55,398 | ₩54,943 | ₩55,344 | +0.66% | 46.2만 |
|---|
| 2025.11.26 | ₩54,889 | ₩55,357 | ₩54,889 | ₩54,983 | +0.17% | 92.7만 |
|---|
| 2025.11.25 | ₩55,009 | ₩55,250 | ₩54,876 | ₩54,876 | -0.24% | 95.7만 |
|---|
| 2025.11.24 | ₩54,983 | ₩55,130 | ₩54,608 | ₩54,675 | -0.56% | 152만 |
|---|
| 2025.11.21 | ₩54,327 | ₩55,210 | ₩54,139 | ₩54,809 | +0.89% | 185.3만 |
|---|
| 2025.11.20 | ₩54,528 | ₩54,835 | ₩54,006 | ₩54,073 | -0.83% | 151.1만 |
|---|
| 2025.11.19 | ₩55,009 | ₩55,170 | ₩54,233 | ₩54,367 | -1.17% | 141.5만 |
|---|
| 2025.11.18 | ₩54,755 | ₩55,344 | ₩54,661 | ₩55,090 | +0.61% | 106.5만 |
|---|
| 2025.11.17 | ₩55,371 | ₩55,531 | ₩54,795 | ₩54,929 | -0.80% | 114만 |
|---|
| 2025.11.14 | ₩54,996 | ₩55,331 | ₩54,702 | ₩55,197 | +0.37% | 160.3만 |
|---|
| 2025.11.13 | ₩54,595 | ₩55,224 | ₩54,554 | ₩54,929 | +0.61% | 114.6만 |
|---|
| 2025.11.12 | ₩55,130 | ₩55,344 | ₩54,621 | ₩54,702 | -0.78% | 106만 |
|---|
| 2025.11.11 | ₩54,581 | ₩55,505 | ₩54,501 | ₩55,424 | +1.54% | 146.3만 |
|---|
| 2025.11.10 | ₩54,300 | ₩54,514 | ₩53,778 | ₩54,233 | -0.12% | 122.6만 |
|---|
| 2025.11.07 | ₩53,256 | ₩54,501 | ₩53,149 | ₩54,461 | +2.26% | 129.4만 |
|---|
| 2025.11.06 | ₩53,283 | ₩53,698 | ₩53,002 | ₩53,069 | -0.40% | 103.8만 |
|---|
| 2025.11.05 | ₩53,564 | ₩53,939 | ₩53,015 | ₩53,310 | -0.47% | 181.4만 |
|---|
| 2025.11.04 | ₩55,103 | ₩55,545 | ₩52,814 | ₩53,296 | -3.28% | 272.6만 |
|---|
| 2025.11.03 | ₩53,965 | ₩54,795 | ₩53,403 | ₩54,728 | +1.41% | 206.2만 |
|---|
| 2025.10.31 | ₩53,738 | ₩54,407 | ₩53,524 | ₩54,153 | +0.77% | 210.1만 |
|---|
| 2025.10.30 | ₩55,183 | ₩55,317 | ₩54,541 | ₩54,661 | -0.95% | 167.2만 |
|---|
| 2025.10.29 | ₩55,478 | ₩55,572 | ₩54,327 | ₩55,023 | -0.82% | 172.3만 |
|---|
| 2025.10.28 | ₩56,214 | ₩56,348 | ₩55,491 | ₩55,665 | -0.98% | 114.7만 |
|---|
| 2025.10.27 | ₩56,321 | ₩56,522 | ₩55,987 | ₩56,482 | +0.29% | 93.9만 |
|---|
| 2025.10.24 | ₩56,616 | ₩56,923 | ₩56,361 | ₩56,415 | -0.35% | 138.4만 |
|---|
| 2025.10.23 | ₩56,629 | ₩56,723 | ₩56,027 | ₩56,575 | -0.09% | 139.3만 |
|---|
| 2025.10.22 | ₩56,656 | ₩56,709 | ₩56,120 | ₩56,549 | -0.19% | 122.8만 |
|---|
| 2025.10.21 | ₩57,138 | ₩57,392 | ₩56,361 | ₩56,428 | -1.24% | 146.6만 |
|---|
| 2025.10.20 | ₩57,231 | ₩57,552 | ₩56,857 | ₩57,164 | -0.12% | 80.6만 |
|---|
| 2025.10.17 | ₩56,602 | ₩57,271 | ₩56,522 | ₩57,231 | +1.11% | 91만 |
|---|
| 2025.10.16 | ₩57,191 | ₩57,352 | ₩56,535 | ₩56,589 | -1.05% | 102.5만 |
|---|
| 2025.10.15 | ₩56,575 | ₩57,164 | ₩56,575 | ₩57,057 | +0.85% | 97.1만 |
|---|
| 2025.10.14 | ₩56,562 | ₩56,843 | ₩56,321 | ₩56,509 | -0.09% | 95.8만 |
|---|
| 2025.10.13 | ₩55,545 | ₩56,629 | ₩55,545 | ₩56,562 | +1.83% | 98.3만 |
|---|
| 2025.10.10 | ₩56,468 | ₩56,562 | ₩55,732 | ₩55,786 | -1.21% | 84.1만 |
|---|