시장 데이터를 불러오는 중
전체 종목
One Liberty Properties, Inc. Common Stock 과거 주가
One Liberty Properties, Inc. Common Stock · OLP · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
One Liberty Properties, Inc. Common Stock · OLP · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,434 | ₩29,541 | ₩29,180 | ₩29,340 | -0.32% | 4.6만 |
| 2026.10.08 | ₩29,354 | ₩29,581 | ₩29,086 | ₩29,407 | +0.18% | 8.8만 |
| 2026.10.07 | ₩29,554 | ₩29,728 | ₩29,220 | ₩29,314 | -0.81% | 6.4만 |
| 2026.10.06 | ₩29,487 | ₩29,821 | ₩29,447 | ₩29,541 | +0.18% | 6.4만 |
| 2026.10.05 | ₩29,367 | ₩29,514 | ₩29,100 | ₩29,287 | -0.27% | 9.9만 |
| 2026.10.02 | ₩29,608 | ₩29,928 | ₩29,340 | ₩29,434 | -0.59% | 8만 |
| 2026.10.01 | ₩29,233 | ₩29,447 | ₩28,819 | ₩29,380 | +0.50% | 9.9만 |
| 2026.09.30 | ₩29,648 | ₩29,781 | ₩29,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,367 |
| -0.95% |
| 9.5만 |
| 2026.09.29 | ₩29,380 | ₩29,661 | ₩29,274 | ₩29,487 | +0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩29,447 | ₩29,835 | ₩29,233 | ₩29,474 | +0.09% | 12.8만 |
|---|
| 2026.09.25 | ₩30,022 | ₩30,195 | ₩29,808 | ₩30,048 | +0.09% | 10.4만 |
|---|
| 2026.09.24 | ₩30,529 | ₩30,529 | ₩29,928 | ₩30,035 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩30,917 | ₩30,917 | ₩30,155 | ₩30,262 | -2.12% | 8.9만 |
|---|
| 2026.09.22 | ₩30,676 | ₩31,077 | ₩30,596 | ₩30,716 | +0.13% | 8.9만 |
|---|
| 2026.09.21 | ₩30,570 | ₩30,984 | ₩30,503 | ₩30,596 | +0.09% | 7.9만 |
|---|
| 2026.09.18 | ₩30,489 | ₩30,863 | ₩30,356 | ₩30,529 | +0.13% | 17만 |
|---|
| 2026.09.17 | ₩30,503 | ₩30,944 | ₩30,503 | ₩30,676 | +0.57% | 6.7만 |
|---|
| 2026.09.16 | ₩30,757 | ₩31,304 | ₩30,249 | ₩30,556 | -0.65% | 8.7만 |
|---|
| 2026.09.15 | ₩30,783 | ₩31,077 | ₩30,623 | ₩30,797 | +0.04% | 8.5만 |
|---|
| 2026.09.14 | ₩31,024 | ₩31,304 | ₩30,797 | ₩30,863 | -0.52% | 6.5만 |
|---|
| 2026.09.11 | ₩31,131 | ₩31,612 | ₩30,837 | ₩30,997 | -0.43% | 6.8만 |
|---|
| 2026.09.10 | ₩31,451 | ₩31,638 | ₩30,890 | ₩31,037 | -1.32% | 5.8만 |
|---|
| 2026.09.09 | ₩31,745 | ₩31,799 | ₩31,171 | ₩31,385 | -1.14% | 6.3만 |
|---|
| 2026.09.08 | ₩31,866 | ₩32,079 | ₩31,638 | ₩31,759 | -0.34% | 6.7만 |
|---|
| 2026.09.04 | ₩31,745 | ₩32,320 | ₩31,719 | ₩31,959 | +0.67% | 4.2만 |
|---|
| 2026.09.03 | ₩32,133 | ₩32,266 | ₩31,705 | ₩31,719 | -1.29% | 4.3만 |
|---|
| 2026.09.02 | ₩32,039 | ₩32,173 | ₩31,692 | ₩31,852 | -0.58% | 7.9만 |
|---|
| 2026.09.01 | ₩32,266 | ₩32,306 | ₩31,799 | ₩31,879 | -1.20% | 6.5만 |
|---|
| 2026.08.31 | ₩32,159 | ₩32,266 | ₩31,785 | ₩31,972 | -0.58% | 11.1만 |
|---|
| 2026.08.28 | ₩32,346 | ₩32,974 | ₩32,213 | ₩32,280 | -0.21% | 3.9만 |
|---|
| 2026.08.27 | ₩32,266 | ₩32,373 | ₩31,932 | ₩32,240 | -0.08% | 7.5만 |
|---|
| 2026.08.26 | ₩32,854 | ₩33,068 | ₩32,293 | ₩32,306 | -1.67% | 6.4만 |
|---|
| 2026.08.25 | ₩32,908 | ₩32,948 | ₩32,507 | ₩32,827 | -0.24% | 2.9만 |
|---|
| 2026.08.24 | ₩32,507 | ₩32,881 | ₩32,400 | ₩32,774 | +0.82% | 5.8만 |
|---|
| 2026.08.21 | ₩32,547 | ₩32,667 | ₩32,266 | ₩32,293 | -0.78% | 3.8만 |
|---|
| 2026.08.20 | ₩32,373 | ₩32,694 | ₩32,159 | ₩32,614 | +0.74% | 4.2만 |
|---|
| 2026.08.19 | ₩32,186 | ₩32,868 | ₩32,186 | ₩32,627 | +1.37% | 5.8만 |
|---|
| 2026.08.18 | ₩32,614 | ₩32,841 | ₩32,079 | ₩32,200 | -1.27% | 5.1만 |
|---|
| 2026.08.17 | ₩32,266 | ₩32,440 | ₩31,812 | ₩32,400 | +0.41% | 8.6만 |
|---|
| 2026.08.14 | ₩32,868 | ₩32,948 | ₩32,253 | ₩32,373 | -1.50% | 8.6만 |
|---|
| 2026.08.13 | ₩32,186 | ₩32,948 | ₩32,186 | ₩32,894 | +2.20% | 9.3만 |
|---|
| 2026.08.12 | ₩31,612 | ₩32,093 | ₩31,612 | ₩31,999 | +1.23% | 7.2만 |
|---|
| 2026.08.11 | ₩31,318 | ₩31,852 | ₩31,197 | ₩31,518 | +0.64% | 9.7만 |
|---|
| 2026.08.10 | ₩32,387 | ₩32,387 | ₩31,104 | ₩31,358 | -3.18% | 10.1만 |
|---|
| 2026.08.07 | ₩32,146 | ₩32,574 | ₩32,039 | ₩32,280 | +0.42% | 7.7만 |
|---|
| 2026.08.06 | ₩32,266 | ₩32,467 | ₩31,839 | ₩32,280 | +0.04% | 9.4만 |
|---|
| 2026.08.05 | ₩32,600 | ₩32,761 | ₩31,799 | ₩31,825 | -2.38% | 15.9만 |
|---|
| 2026.08.04 | ₩32,427 | ₩32,868 | ₩32,066 | ₩32,868 | +1.36% | 11만 |
|---|
| 2026.08.03 | ₩32,841 | ₩33,322 | ₩32,306 | ₩32,520 | -0.98% | 17.6만 |
|---|
| 2026.07.31 | ₩32,467 | ₩32,801 | ₩32,066 | ₩32,480 | +0.04% | 7.9만 |
|---|
| 2026.07.30 | ₩33,349 | ₩33,482 | ₩32,066 | ₩32,560 | -2.36% | 7.1만 |
|---|
| 2026.07.29 | ₩33,736 | ₩33,736 | ₩33,175 | ₩33,202 | -1.58% | 8.8만 |
|---|
| 2026.07.28 | ₩34,097 | ₩34,217 | ₩33,429 | ₩33,522 | -1.68% | 7.7만 |
|---|
| 2026.07.27 | ₩34,003 | ₩34,003 | ₩33,362 | ₩33,736 | -0.79% | 8.9만 |
|---|
| 2026.07.24 | ₩33,162 | ₩33,776 | ₩33,162 | ₩33,576 | +1.25% | 11.9만 |
|---|
| 2026.07.23 | ₩33,496 | ₩33,669 | ₩33,135 | ₩33,228 | -0.80% | 7.6만 |
|---|
| 2026.07.22 | ₩33,870 | ₩34,297 | ₩33,202 | ₩33,803 | -0.20% | 6.3만 |
|---|
| 2026.07.21 | ₩33,375 | ₩34,070 | ₩32,868 | ₩33,856 | +1.44% | 9.3만 |
|---|
| 2026.07.20 | ₩33,736 | ₩33,789 | ₩33,188 | ₩33,482 | -0.75% | 6.8만 |
|---|
| 2026.07.17 | ₩33,923 | ₩34,578 | ₩33,589 | ₩33,723 | -0.59% | 6.9만 |
|---|
| 2026.07.16 | ₩32,827 | ₩34,204 | ₩32,827 | ₩33,990 | +3.54% | 8만 |
|---|
| 2026.07.15 | ₩32,908 | ₩33,389 | ₩32,600 | ₩32,681 | -0.69% | 8.2만 |
|---|
| 2026.07.14 | ₩33,055 | ₩33,723 | ₩32,614 | ₩32,734 | -0.97% | 5.6만 |
|---|
| 2026.07.13 | ₩32,921 | ₩33,322 | ₩32,854 | ₩33,081 | +0.49% | 8.4만 |
|---|
| 2026.07.10 | ₩33,442 | ₩33,442 | ₩32,640 | ₩32,868 | -1.72% | 5.9만 |
|---|
| 2026.07.09 | ₩33,162 | ₩33,362 | ₩32,948 | ₩33,135 | -0.08% | 7.6만 |
|---|
| 2026.07.08 | ₩33,496 | ₩33,576 | ₩33,001 | ₩33,108 | -1.16% | 7.5만 |
|---|
| 2026.07.07 | ₩33,896 | ₩34,204 | ₩33,389 | ₩33,455 | -1.30% | 8.7만 |
|---|
| 2026.07.06 | ₩33,776 | ₩33,896 | ₩33,148 | ₩33,522 | -0.75% | 6.5만 |
|---|
| 2026.07.02 | ₩33,282 | ₩33,990 | ₩33,215 | ₩33,776 | +1.49% | 9.9만 |
|---|
| 2026.07.01 | ₩32,801 | ₩33,255 | ₩32,600 | ₩33,162 | +1.10% | 7.6만 |
|---|
| 2026.06.30 | ₩32,854 | ₩32,854 | ₩32,413 | ₩32,627 | -0.69% | 8.6만 |
|---|
| 2026.06.29 | ₩32,587 | ₩33,108 | ₩32,053 | ₩32,921 | +1.03% | 11.5만 |
|---|
| 2026.06.26 | ₩31,652 | ₩32,721 | ₩31,652 | ₩32,681 | +3.25% | 34.6만 |
|---|
| 2026.06.25 | ₩32,173 | ₩32,346 | ₩31,438 | ₩31,785 | -1.20% | 7.8만 |
|---|
| 2026.06.24 | ₩32,948 | ₩33,095 | ₩32,681 | ₩32,774 | -0.53% | 14.5만 |
|---|
| 2026.06.23 | ₩32,226 | ₩33,001 | ₩32,226 | ₩32,934 | +2.20% | 5.7만 |
|---|
| 2026.06.22 | ₩32,012 | ₩32,400 | ₩31,932 | ₩32,079 | +0.21% | 8.4만 |
|---|
| 2026.06.18 | ₩32,039 | ₩32,493 | ₩31,879 | ₩32,053 | +0.04% | 13.6만 |
|---|
| 2026.06.17 | ₩32,453 | ₩32,694 | ₩31,572 | ₩31,892 | -1.73% | 10.4만 |
|---|
| 2026.06.16 | ₩32,614 | ₩33,068 | ₩32,480 | ₩32,600 | -0.04% | 7.3만 |
|---|
| 2026.06.15 | ₩32,908 | ₩33,055 | ₩32,266 | ₩32,440 | -1.42% | 6.7만 |
|---|
| 2026.06.12 | ₩32,908 | ₩33,389 | ₩32,734 | ₩32,868 | -0.12% | 4.4만 |
|---|
| 2026.06.11 | ₩33,175 | ₩33,402 | ₩32,694 | ₩32,721 | -1.37% | 5만 |
|---|
| 2026.06.10 | ₩32,868 | ₩33,295 | ₩32,841 | ₩32,934 | +0.20% | 5.5만 |
|---|
| 2026.06.09 | ₩32,467 | ₩33,041 | ₩31,785 | ₩32,627 | +0.49% | 7.7만 |
|---|
| 2026.06.08 | ₩32,093 | ₩32,721 | ₩32,066 | ₩32,293 | +0.62% | 5.5만 |
|---|
| 2026.06.05 | ₩31,678 | ₩32,534 | ₩31,531 | ₩32,133 | +1.43% | 5만 |
|---|
| 2026.06.04 | ₩31,144 | ₩31,719 | ₩31,144 | ₩31,625 | +1.54% | 4.3만 |
|---|
| 2026.06.03 | ₩31,117 | ₩31,371 | ₩30,877 | ₩30,984 | -0.43% | 7.5만 |
|---|
| 2026.06.02 | ₩31,091 | ₩31,505 | ₩31,091 | ₩31,291 | +0.64% | 3만 |
|---|
| 2026.06.01 | ₩31,238 | ₩31,331 | ₩30,984 | ₩31,104 | -0.43% | 5.2만 |
|---|
| 2026.05.29 | ₩31,505 | ₩31,772 | ₩31,398 | ₩31,465 | -0.13% | 6.5만 |
|---|
| 2026.05.28 | ₩31,719 | ₩31,825 | ₩31,091 | ₩31,665 | -0.17% | 4.6만 |
|---|
| 2026.05.27 | ₩31,451 | ₩31,852 | ₩31,425 | ₩31,678 | +0.72% | 5만 |
|---|
| 2026.05.26 | ₩31,171 | ₩31,385 | ₩31,024 | ₩31,385 | +0.69% | 4.9만 |
|---|
| 2026.05.22 | ₩31,344 | ₩31,425 | ₩31,050 | ₩31,264 | -0.26% | 5.6만 |
|---|
| 2026.05.21 | ₩31,077 | ₩31,331 | ₩30,449 | ₩31,238 | +0.52% | 3.7만 |
|---|
| 2026.05.20 | ₩30,369 | ₩31,010 | ₩30,169 | ₩31,010 | +2.11% | 5.1만 |
|---|
| 2026.05.19 | ₩30,409 | ₩30,770 | ₩30,075 | ₩30,316 | -0.31% | 4.9만 |
|---|
| 2026.05.18 | ₩29,861 | ₩30,770 | ₩29,861 | ₩30,636 | +2.60% | 4.5만 |
|---|
| 2026.05.15 | ₩30,650 | ₩30,716 | ₩29,968 | ₩29,968 | -2.22% | 5.3만 |
|---|
| 2026.05.14 | ₩31,077 | ₩31,278 | ₩30,583 | ₩30,583 | -1.59% | 4.9만 |
|---|
| 2026.05.13 | ₩31,531 | ₩31,531 | ₩30,770 | ₩30,997 | -1.69% | 7.1만 |
|---|
| 2026.05.12 | ₩31,585 | ₩31,585 | ₩30,570 | ₩31,291 | -0.93% | 4.9만 |
|---|
| 2026.05.11 | ₩31,572 | ₩31,665 | ₩31,171 | ₩31,518 | -0.17% | 5.5만 |
|---|
| 2026.05.08 | ₩31,037 | ₩31,531 | ₩30,877 | ₩31,331 | +0.95% | 3.4만 |
|---|
| 2026.05.07 | ₩30,583 | ₩31,331 | ₩30,583 | ₩31,157 | +1.88% | 5.3만 |
|---|
| 2026.05.06 | ₩30,610 | ₩30,997 | ₩30,409 | ₩30,690 | +0.26% | 5.3만 |
|---|
| 2026.05.05 | ₩30,142 | ₩30,556 | ₩30,129 | ₩30,423 | +0.93% | 4.9만 |
|---|
| 2026.05.04 | ₩30,382 | ₩30,583 | ₩30,062 | ₩30,222 | -0.53% | 5만 |
|---|
| 2026.05.01 | ₩30,302 | ₩30,650 | ₩29,982 | ₩30,583 | +0.93% | 4.8만 |
|---|
| 2026.04.30 | ₩30,396 | ₩30,623 | ₩30,062 | ₩30,342 | -0.18% | 7.9만 |
|---|
| 2026.04.29 | ₩30,823 | ₩30,890 | ₩30,329 | ₩30,516 | -1.00% | 4.1만 |
|---|
| 2026.04.28 | ₩31,010 | ₩31,278 | ₩30,596 | ₩31,064 | +0.17% | 4.5만 |
|---|
| 2026.04.27 | ₩30,930 | ₩31,291 | ₩30,663 | ₩30,837 | -0.30% | 4.5만 |
|---|
| 2026.04.24 | ₩30,583 | ₩31,171 | ₩30,463 | ₩31,024 | +1.44% | 4.2만 |
|---|
| 2026.04.23 | ₩30,890 | ₩31,064 | ₩30,369 | ₩30,730 | -0.52% | 3.5만 |
|---|
| 2026.04.22 | ₩30,770 | ₩30,997 | ₩30,396 | ₩30,730 | -0.13% | 4.9만 |
|---|
| 2026.04.21 | ₩31,224 | ₩31,331 | ₩30,743 | ₩30,770 | -1.45% | 5.4만 |
|---|
| 2026.04.20 | ₩31,224 | ₩31,398 | ₩31,157 | ₩31,278 | +0.17% | 6.4만 |
|---|
| 2026.04.17 | ₩30,984 | ₩31,491 | ₩30,837 | ₩31,411 | +1.38% | 5.7만 |
|---|
| 2026.04.16 | ₩30,570 | ₩30,863 | ₩30,463 | ₩30,823 | +0.83% | 7.9만 |
|---|
| 2026.04.15 | ₩30,369 | ₩30,770 | ₩30,129 | ₩30,650 | +0.92% | 5.9만 |
|---|
| 2026.04.14 | ₩30,115 | ₩30,676 | ₩30,102 | ₩30,382 | +0.89% | 5.5만 |
|---|
| 2026.04.13 | ₩30,396 | ₩30,396 | ₩29,942 | ₩30,329 | -0.22% | 7.8만 |
|---|
| 2026.04.10 | ₩30,356 | ₩30,690 | ₩30,075 | ₩30,396 | +0.13% | 5만 |
|---|
| 2026.04.09 | ₩30,075 | ₩30,690 | ₩29,875 | ₩30,289 | +0.71% | 8.7만 |
|---|
| 2026.04.08 | ₩30,209 | ₩30,342 | ₩29,861 | ₩30,115 | -0.31% | 6.8만 |
|---|
| 2026.04.07 | ₩29,581 | ₩29,995 | ₩29,394 | ₩29,688 | +0.36% | 7.4만 |
|---|
| 2026.04.06 | ₩29,380 | ₩29,995 | ₩29,127 | ₩29,420 | +0.14% | 8.4만 |
|---|
| 2026.04.02 | ₩28,980 | ₩29,514 | ₩28,819 | ₩29,461 | +1.66% | 6.1만 |
|---|
| 2026.04.01 | ₩28,646 | ₩29,127 | ₩28,619 | ₩28,980 | +1.17% | 7.8만 |
|---|
| 2026.03.31 | ₩29,207 | ₩29,260 | ₩28,605 | ₩28,672 | -1.83% | 10.4만 |
|---|
| 2026.03.30 | ₩28,565 | ₩29,193 | ₩28,445 | ₩28,899 | +1.17% | 9.7만 |
|---|
| 2026.03.27 | ₩28,793 | ₩29,153 | ₩28,605 | ₩28,646 | -0.51% | 6.6만 |
|---|
| 2026.03.26 | ₩29,527 | ₩29,995 | ₩29,527 | ₩29,608 | +0.27% | 7.6만 |
|---|
| 2026.03.25 | ₩29,901 | ₩29,942 | ₩29,260 | ₩29,608 | -0.98% | 7.6만 |
|---|
| 2026.03.24 | ₩30,089 | ₩30,356 | ₩29,781 | ₩29,808 | -0.93% | 7.9만 |
|---|
| 2026.03.23 | ₩30,276 | ₩30,449 | ₩29,795 | ₩30,169 | -0.35% | 11만 |
|---|
| 2026.03.20 | ₩30,382 | ₩30,382 | ₩29,567 | ₩29,755 | -2.07% | 13.3만 |
|---|
| 2026.03.19 | ₩30,195 | ₩30,476 | ₩29,741 | ₩30,155 | -0.13% | 10.4만 |
|---|
| 2026.03.18 | ₩30,703 | ₩30,984 | ₩30,209 | ₩30,302 | -1.31% | 9.9만 |
|---|
| 2026.03.17 | ₩30,904 | ₩31,411 | ₩30,543 | ₩30,823 | -0.26% | 11만 |
|---|
| 2026.03.16 | ₩30,676 | ₩31,224 | ₩30,610 | ₩30,650 | -0.09% | 6.6만 |
|---|
| 2026.03.13 | ₩30,850 | ₩30,984 | ₩30,249 | ₩30,436 | -1.34% | 7.2만 |
|---|
| 2026.03.12 | ₩30,436 | ₩31,091 | ₩30,356 | ₩30,663 | +0.75% | 8.8만 |
|---|
| 2026.03.11 | ₩30,797 | ₩31,371 | ₩30,436 | ₩30,650 | -0.48% | 6.1만 |
|---|
| 2026.03.10 | ₩30,850 | ₩31,211 | ₩29,768 | ₩30,810 | -0.13% | 17.1만 |
|---|
| 2026.03.09 | ₩31,304 | ₩31,438 | ₩30,529 | ₩31,077 | -0.73% | 9.3만 |
|---|
| 2026.03.06 | ₩31,451 | ₩31,785 | ₩30,957 | ₩31,732 | +0.89% | 8.2만 |
|---|
| 2026.03.05 | ₩31,665 | ₩31,972 | ₩31,398 | ₩31,692 | +0.08% | 5.9만 |
|---|
| 2026.03.04 | ₩31,825 | ₩32,026 | ₩30,970 | ₩31,932 | +0.34% | 6.7만 |
|---|
| 2026.03.03 | ₩31,371 | ₩31,825 | ₩30,930 | ₩31,652 | +0.89% | 4.2만 |
|---|
| 2026.03.02 | ₩31,238 | ₩31,866 | ₩31,091 | ₩31,732 | +1.58% | 5.8만 |
|---|
| 2026.02.27 | ₩31,411 | ₩31,879 | ₩31,278 | ₩31,385 | -0.09% | 7.4만 |
|---|
| 2026.02.26 | ₩31,358 | ₩31,745 | ₩31,211 | ₩31,598 | +0.77% | 7.1만 |
|---|
| 2026.02.25 | ₩31,131 | ₩31,398 | ₩30,730 | ₩31,371 | +0.77% | 5.9만 |
|---|
| 2026.02.24 | ₩31,157 | ₩31,264 | ₩30,970 | ₩31,131 | -0.09% | 6.8만 |
|---|
| 2026.02.23 | ₩31,064 | ₩31,612 | ₩30,917 | ₩31,050 | -0.04% | 8.7만 |
|---|
| 2026.02.20 | ₩30,730 | ₩31,385 | ₩30,636 | ₩31,131 | +1.30% | 8.7만 |
|---|
| 2026.02.19 | ₩30,235 | ₩30,783 | ₩30,209 | ₩30,623 | +1.28% | 5.8만 |
|---|
| 2026.02.18 | ₩30,676 | ₩30,676 | ₩30,195 | ₩30,302 | -1.22% | 4.8만 |
|---|
| 2026.02.17 | ₩30,636 | ₩30,984 | ₩30,249 | ₩30,837 | +0.65% | 6.3만 |
|---|
| 2026.02.13 | ₩30,356 | ₩30,730 | ₩30,129 | ₩30,409 | +0.18% | 6.4만 |
|---|
| 2026.02.12 | ₩30,423 | ₩30,676 | ₩30,075 | ₩30,382 | -0.13% | 5.3만 |
|---|
| 2026.02.11 | ₩30,195 | ₩30,516 | ₩30,102 | ₩30,129 | -0.22% | 4.3만 |
|---|
| 2026.02.10 | ₩29,768 | ₩30,543 | ₩29,768 | ₩30,222 | +1.53% | 7만 |
|---|
| 2026.02.09 | ₩29,928 | ₩30,022 | ₩29,487 | ₩29,928 | 0.00% | 7.3만 |
|---|
| 2026.02.06 | ₩30,663 | ₩30,997 | ₩29,808 | ₩29,982 | -2.22% | 10.5만 |
|---|
| 2026.02.05 | ₩29,755 | ₩30,650 | ₩29,741 | ₩30,516 | +2.56% | 10.8만 |
|---|
| 2026.02.04 | ₩29,420 | ₩30,195 | ₩29,274 | ₩29,728 | +1.04% | 9.9만 |
|---|
| 2026.02.03 | ₩28,980 | ₩29,420 | ₩28,873 | ₩29,233 | +0.88% | 6.5만 |
|---|
| 2026.02.02 | ₩28,939 | ₩29,394 | ₩28,699 | ₩29,046 | +0.37% | 11만 |
|---|
| 2026.01.30 | ₩28,245 | ₩28,859 | ₩27,978 | ₩28,793 | +1.94% | 9.3만 |
|---|
| 2026.01.29 | ₩27,684 | ₩28,271 | ₩27,483 | ₩28,271 | +2.12% | 6.4만 |
|---|
| 2026.01.28 | ₩28,298 | ₩28,392 | ₩27,430 | ₩27,550 | -2.64% | 7.7만 |
|---|
| 2026.01.27 | ₩27,924 | ₩28,298 | ₩27,924 | ₩28,271 | +1.24% | 5.5만 |
|---|
| 2026.01.26 | ₩28,285 | ₩28,285 | ₩27,750 | ₩28,018 | -0.94% | 5.8만 |
|---|
| 2026.01.23 | ₩28,312 | ₩28,499 | ₩27,897 | ₩28,178 | -0.47% | 5.8만 |
|---|
| 2026.01.22 | ₩28,632 | ₩28,819 | ₩28,191 | ₩28,271 | -1.26% | 9.4만 |
|---|
| 2026.01.21 | ₩28,512 | ₩28,659 | ₩28,178 | ₩28,632 | +0.42% | 13.1만 |
|---|
| 2026.01.20 | ₩28,659 | ₩28,686 | ₩28,191 | ₩28,485 | -0.61% | 6.8만 |
|---|
| 2026.01.16 | ₩28,485 | ₩28,873 | ₩28,445 | ₩28,819 | +1.17% | 8.2만 |
|---|
| 2026.01.15 | ₩28,218 | ₩28,726 | ₩28,058 | ₩28,552 | +1.18% | 8만 |
|---|
| 2026.01.14 | ₩27,897 | ₩28,378 | ₩27,897 | ₩28,285 | +1.39% | 5.9만 |
|---|
| 2026.01.13 | ₩28,018 | ₩28,084 | ₩27,643 | ₩27,897 | -0.43% | 5.7만 |
|---|
| 2026.01.12 | ₩27,603 | ₩28,124 | ₩27,603 | ₩27,911 | +1.11% | 6만 |
|---|
| 2026.01.09 | ₩27,911 | ₩28,124 | ₩27,603 | ₩27,657 | -0.91% | 5.9만 |
|---|
| 2026.01.08 | ₩27,764 | ₩28,499 | ₩27,684 | ₩28,058 | +1.06% | 8.5만 |
|---|
| 2026.01.07 | ₩27,844 | ₩28,058 | ₩27,523 | ₩27,937 | +0.34% | 8.3만 |
|---|
| 2026.01.06 | ₩27,309 | ₩27,790 | ₩27,256 | ₩27,710 | +1.47% | 10.8만 |
|---|
| 2026.01.05 | ₩27,269 | ₩27,643 | ₩27,109 | ₩27,456 | +0.69% | 9.8만 |
|---|
| 2026.01.02 | ₩27,042 | ₩27,323 | ₩26,641 | ₩27,269 | +0.84% | 9.2만 |
|---|
| 2025.12.31 | ₩27,082 | ₩27,176 | ₩26,815 | ₩27,109 | +0.10% | 10.3만 |
|---|
| 2025.12.30 | ₩27,002 | ₩27,269 | ₩27,002 | ₩27,189 | +0.69% | 10.6만 |
|---|
| 2025.12.29 | ₩26,989 | ₩27,176 | ₩26,815 | ₩27,122 | +0.50% | 9.6만 |
|---|
| 2025.12.26 | ₩26,722 | ₩27,042 | ₩26,655 | ₩26,962 | +0.90% | 8만 |
|---|
| 2025.12.24 | ₩26,748 | ₩26,895 | ₩26,535 | ₩26,828 | +0.30% | 3.9만 |
|---|
| 2025.12.23 | ₩26,762 | ₩26,842 | ₩26,535 | ₩26,628 | -0.50% | 13.6만 |
|---|
| 2025.12.22 | ₩27,416 | ₩27,416 | ₩26,855 | ₩26,922 | -1.80% | 13만 |
|---|
| 2025.12.19 | ₩28,592 | ₩28,592 | ₩27,657 | ₩27,804 | -2.76% | 23.9만 |
|---|
| 2025.12.18 | ₩28,793 | ₩28,939 | ₩28,445 | ₩28,499 | -1.02% | 9만 |
|---|
| 2025.12.17 | ₩28,352 | ₩28,806 | ₩28,271 | ₩28,686 | +1.18% | 10.9만 |
|---|
| 2025.12.16 | ₩28,258 | ₩28,392 | ₩28,058 | ₩28,271 | +0.05% | 10.9만 |
|---|
| 2025.12.15 | ₩28,191 | ₩28,271 | ₩27,924 | ₩28,218 | +0.09% | 9.8만 |
|---|
| 2025.12.12 | ₩28,044 | ₩28,245 | ₩27,937 | ₩28,044 | 0.00% | 17.9만 |
|---|
| 2025.12.11 | ₩28,205 | ₩28,392 | ₩27,937 | ₩28,058 | -0.52% | 9.8만 |
|---|
| 2025.12.10 | ₩27,243 | ₩28,138 | ₩27,216 | ₩28,044 | +2.94% | 18.4만 |
|---|
| 2025.12.09 | ₩27,203 | ₩27,697 | ₩27,203 | ₩27,323 | +0.44% | 7.7만 |
|---|
| 2025.12.08 | ₩27,189 | ₩27,296 | ₩26,962 | ₩27,229 | +0.15% | 6.7만 |
|---|
| 2025.12.05 | ₩27,243 | ₩27,523 | ₩27,122 | ₩27,269 | +0.10% | 8.8만 |
|---|
| 2025.12.04 | ₩27,737 | ₩27,764 | ₩27,350 | ₩27,376 | -1.30% | 7.6만 |
|---|
| 2025.12.03 | ₩27,470 | ₩27,764 | ₩27,203 | ₩27,750 | +1.02% | 9.5만 |
|---|
| 2025.12.02 | ₩27,750 | ₩27,750 | ₩27,296 | ₩27,323 | -1.54% | 6.8만 |
|---|
| 2025.12.01 | ₩27,684 | ₩27,884 | ₩27,523 | ₩27,804 | +0.43% | 12.4만 |
|---|
| 2025.11.28 | ₩27,924 | ₩27,964 | ₩27,603 | ₩27,844 | -0.29% | 6.6만 |
|---|
| 2025.11.26 | ₩27,884 | ₩28,111 | ₩27,804 | ₩27,964 | +0.29% | 6.9만 |
|---|
| 2025.11.25 | ₩27,149 | ₩28,138 | ₩27,136 | ₩28,044 | +3.30% | 14.9만 |
|---|
| 2025.11.24 | ₩27,724 | ₩27,750 | ₩26,748 | ₩26,869 | -3.08% | 82.4만 |
|---|
| 2025.11.21 | ₩27,149 | ₩27,710 | ₩27,029 | ₩27,603 | +1.67% | 11.6만 |
|---|
| 2025.11.20 | ₩27,109 | ₩27,376 | ₩26,895 | ₩27,016 | -0.35% | 8.6만 |
|---|
| 2025.11.19 | ₩27,176 | ₩27,243 | ₩26,922 | ₩27,029 | -0.54% | 7.8만 |
|---|
| 2025.11.18 | ₩27,296 | ₩27,403 | ₩27,042 | ₩27,269 | -0.10% | 10.7만 |
|---|
| 2025.11.17 | ₩27,483 | ₩27,737 | ₩27,243 | ₩27,283 | -0.73% | 6.3만 |
|---|
| 2025.11.14 | ₩27,603 | ₩27,617 | ₩27,016 | ₩27,550 | -0.19% | 8.5만 |
|---|
| 2025.11.13 | ₩27,363 | ₩27,764 | ₩27,163 | ₩27,523 | +0.59% | 8.1만 |
|---|
| 2025.11.12 | ₩27,550 | ₩27,710 | ₩27,323 | ₩27,510 | -0.15% | 6.8만 |
|---|
| 2025.11.11 | ₩27,149 | ₩27,657 | ₩27,149 | ₩27,657 | +1.87% | 9만 |
|---|
| 2025.11.10 | ₩27,550 | ₩27,630 | ₩26,909 | ₩27,229 | -1.16% | 10.3만 |
|---|
| 2025.11.07 | ₩26,762 | ₩27,777 | ₩26,762 | ₩27,550 | +2.95% | 9.6만 |
|---|
| 2025.11.06 | ₩27,122 | ₩27,296 | ₩26,695 | ₩26,828 | -1.08% | 7.9만 |
|---|
| 2025.11.05 | ₩26,775 | ₩27,283 | ₩26,762 | ₩27,269 | +1.85% | 7만 |
|---|
| 2025.11.04 | ₩26,655 | ₩26,935 | ₩26,535 | ₩26,895 | +0.90% | 8.3만 |
|---|
| 2025.11.03 | ₩26,628 | ₩26,828 | ₩26,214 | ₩26,708 | +0.30% | 9.8만 |
|---|
| 2025.10.31 | ₩26,735 | ₩26,989 | ₩26,548 | ₩26,842 | +0.40% | 10만 |
|---|
| 2025.10.30 | ₩26,588 | ₩26,962 | ₩26,454 | ₩26,895 | +1.16% | 6.7만 |
|---|
| 2025.10.29 | ₩27,042 | ₩27,216 | ₩26,535 | ₩26,695 | -1.28% | 9.3만 |
|---|
| 2025.10.28 | ₩27,416 | ₩27,416 | ₩27,002 | ₩27,042 | -1.36% | 7.1만 |
|---|
| 2025.10.27 | ₩27,550 | ₩27,617 | ₩27,403 | ₩27,590 | +0.15% | 6.2만 |
|---|
| 2025.10.24 | ₩27,724 | ₩27,978 | ₩27,456 | ₩27,630 | -0.34% | 6.9만 |
|---|
| 2025.10.23 | ₩27,924 | ₩27,924 | ₩27,229 | ₩27,630 | -1.05% | 8.4만 |
|---|
| 2025.10.22 | ₩27,750 | ₩28,018 | ₩27,617 | ₩27,857 | +0.39% | 5.8만 |
|---|
| 2025.10.21 | ₩27,897 | ₩28,044 | ₩27,737 | ₩27,764 | -0.48% | 5.9만 |
|---|
| 2025.10.20 | ₩27,844 | ₩27,911 | ₩27,483 | ₩27,897 | +0.19% | 6.2만 |
|---|
| 2025.10.17 | ₩27,603 | ₩27,991 | ₩27,590 | ₩27,697 | +0.34% | 5.3만 |
|---|
| 2025.10.16 | ₩27,670 | ₩28,058 | ₩27,403 | ₩27,617 | -0.19% | 9만 |
|---|
| 2025.10.15 | ₩27,857 | ₩28,392 | ₩27,416 | ₩27,764 | -0.34% | 6.8만 |
|---|
| 2025.10.14 | ₩27,390 | ₩27,911 | ₩27,136 | ₩27,857 | +1.71% | 9.3만 |
|---|
| 2025.10.13 | ₩27,550 | ₩27,710 | ₩27,203 | ₩27,483 | -0.24% | 8.9만 |
|---|
| 2025.10.10 | ₩27,737 | ₩27,937 | ₩27,390 | ₩27,416 | -1.16% | 8.3만 |
|---|