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 | ₩29,544 | ₩29,651 | ₩29,289 | ₩29,450 | -0.32% | 4.6만 |
| 2026.10.08 | ₩29,463 | ₩29,691 | ₩29,195 | ₩29,517 | +0.18% | 8.8만 |
| 2026.10.07 | ₩29,664 | ₩29,839 | ₩29,329 | ₩29,423 | -0.81% | 6.4만 |
| 2026.10.06 | ₩29,597 | ₩29,933 | ₩29,557 | ₩29,651 | +0.18% | 6.4만 |
| 2026.10.05 | ₩29,477 | ₩29,624 | ₩29,209 | ₩29,396 | -0.27% | 9.9만 |
| 2026.10.02 | ₩29,718 | ₩30,040 | ₩29,450 | ₩29,544 | -0.59% | 8만 |
| 2026.10.01 | ₩29,343 | ₩29,557 | ₩28,927 | ₩29,490 | +0.50% | 9.9만 |
| 2026.09.30 | ₩29,758 | ₩29,892 | ₩29,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,477 |
| -0.95% |
| 9.5만 |
| 2026.09.29 | ₩29,490 | ₩29,772 | ₩29,383 | ₩29,597 | +0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩29,557 | ₩29,946 | ₩29,343 | ₩29,584 | +0.09% | 12.8만 |
|---|
| 2026.09.25 | ₩30,134 | ₩30,308 | ₩29,919 | ₩30,161 | +0.09% | 10.4만 |
|---|
| 2026.09.24 | ₩30,643 | ₩30,643 | ₩30,040 | ₩30,147 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩31,032 | ₩31,032 | ₩30,268 | ₩30,375 | -2.12% | 8.9만 |
|---|
| 2026.09.22 | ₩30,791 | ₩31,193 | ₩30,711 | ₩30,831 | +0.13% | 8.9만 |
|---|
| 2026.09.21 | ₩30,684 | ₩31,099 | ₩30,617 | ₩30,711 | +0.09% | 7.9만 |
|---|
| 2026.09.18 | ₩30,603 | ₩30,979 | ₩30,469 | ₩30,643 | +0.13% | 17만 |
|---|
| 2026.09.17 | ₩30,617 | ₩31,059 | ₩30,617 | ₩30,791 | +0.57% | 6.7만 |
|---|
| 2026.09.16 | ₩30,871 | ₩31,421 | ₩30,362 | ₩30,670 | -0.65% | 8.7만 |
|---|
| 2026.09.15 | ₩30,898 | ₩31,193 | ₩30,737 | ₩30,912 | +0.04% | 8.5만 |
|---|
| 2026.09.14 | ₩31,140 | ₩31,421 | ₩30,912 | ₩30,979 | -0.52% | 6.5만 |
|---|
| 2026.09.11 | ₩31,247 | ₩31,730 | ₩30,952 | ₩31,113 | -0.43% | 6.8만 |
|---|
| 2026.09.10 | ₩31,569 | ₩31,757 | ₩31,006 | ₩31,153 | -1.32% | 5.8만 |
|---|
| 2026.09.09 | ₩31,864 | ₩31,917 | ₩31,287 | ₩31,502 | -1.14% | 6.3만 |
|---|
| 2026.09.08 | ₩31,985 | ₩32,199 | ₩31,757 | ₩31,877 | -0.34% | 6.7만 |
|---|
| 2026.09.04 | ₩31,864 | ₩32,440 | ₩31,837 | ₩32,078 | +0.67% | 4.2만 |
|---|
| 2026.09.03 | ₩32,253 | ₩32,387 | ₩31,824 | ₩31,837 | -1.29% | 4.3만 |
|---|
| 2026.09.02 | ₩32,159 | ₩32,293 | ₩31,810 | ₩31,971 | -0.58% | 7.9만 |
|---|
| 2026.09.01 | ₩32,387 | ₩32,427 | ₩31,917 | ₩31,998 | -1.20% | 6.5만 |
|---|
| 2026.08.31 | ₩32,280 | ₩32,387 | ₩31,904 | ₩32,092 | -0.58% | 11.1만 |
|---|
| 2026.08.28 | ₩32,467 | ₩33,098 | ₩32,333 | ₩32,400 | -0.21% | 3.9만 |
|---|
| 2026.08.27 | ₩32,387 | ₩32,494 | ₩32,052 | ₩32,360 | -0.08% | 7.5만 |
|---|
| 2026.08.26 | ₩32,977 | ₩33,191 | ₩32,414 | ₩32,427 | -1.67% | 6.4만 |
|---|
| 2026.08.25 | ₩33,031 | ₩33,071 | ₩32,628 | ₩32,950 | -0.24% | 2.9만 |
|---|
| 2026.08.24 | ₩32,628 | ₩33,004 | ₩32,521 | ₩32,896 | +0.82% | 5.8만 |
|---|
| 2026.08.21 | ₩32,668 | ₩32,789 | ₩32,387 | ₩32,414 | -0.78% | 3.8만 |
|---|
| 2026.08.20 | ₩32,494 | ₩32,816 | ₩32,280 | ₩32,736 | +0.74% | 4.2만 |
|---|
| 2026.08.19 | ₩32,306 | ₩32,990 | ₩32,306 | ₩32,749 | +1.37% | 5.8만 |
|---|
| 2026.08.18 | ₩32,736 | ₩32,964 | ₩32,199 | ₩32,320 | -1.27% | 5.1만 |
|---|
| 2026.08.17 | ₩32,387 | ₩32,561 | ₩31,931 | ₩32,521 | +0.41% | 8.6만 |
|---|
| 2026.08.14 | ₩32,990 | ₩33,071 | ₩32,373 | ₩32,494 | -1.50% | 8.6만 |
|---|
| 2026.08.13 | ₩32,306 | ₩33,071 | ₩32,306 | ₩33,017 | +2.20% | 9.3만 |
|---|
| 2026.08.12 | ₩31,730 | ₩32,213 | ₩31,730 | ₩32,119 | +1.23% | 7.2만 |
|---|
| 2026.08.11 | ₩31,435 | ₩31,971 | ₩31,314 | ₩31,636 | +0.64% | 9.7만 |
|---|
| 2026.08.10 | ₩32,508 | ₩32,508 | ₩31,220 | ₩31,475 | -3.18% | 10.1만 |
|---|
| 2026.08.07 | ₩32,266 | ₩32,695 | ₩32,159 | ₩32,400 | +0.42% | 7.7만 |
|---|
| 2026.08.06 | ₩32,387 | ₩32,588 | ₩31,958 | ₩32,400 | +0.04% | 9.4만 |
|---|
| 2026.08.05 | ₩32,722 | ₩32,883 | ₩31,917 | ₩31,944 | -2.38% | 15.9만 |
|---|
| 2026.08.04 | ₩32,548 | ₩32,990 | ₩32,186 | ₩32,990 | +1.36% | 11만 |
|---|
| 2026.08.03 | ₩32,964 | ₩33,446 | ₩32,427 | ₩32,642 | -0.98% | 17.6만 |
|---|
| 2026.07.31 | ₩32,588 | ₩32,923 | ₩32,186 | ₩32,601 | +0.04% | 7.9만 |
|---|
| 2026.07.30 | ₩33,473 | ₩33,607 | ₩32,186 | ₩32,682 | -2.36% | 7.1만 |
|---|
| 2026.07.29 | ₩33,862 | ₩33,862 | ₩33,299 | ₩33,326 | -1.58% | 8.8만 |
|---|
| 2026.07.28 | ₩34,224 | ₩34,345 | ₩33,554 | ₩33,647 | -1.68% | 7.7만 |
|---|
| 2026.07.27 | ₩34,130 | ₩34,130 | ₩33,487 | ₩33,862 | -0.79% | 8.9만 |
|---|
| 2026.07.24 | ₩33,285 | ₩33,902 | ₩33,285 | ₩33,701 | +1.25% | 11.9만 |
|---|
| 2026.07.23 | ₩33,621 | ₩33,795 | ₩33,259 | ₩33,352 | -0.80% | 7.6만 |
|---|
| 2026.07.22 | ₩33,996 | ₩34,425 | ₩33,326 | ₩33,929 | -0.20% | 6.3만 |
|---|
| 2026.07.21 | ₩33,500 | ₩34,197 | ₩32,990 | ₩33,983 | +1.44% | 9.3만 |
|---|
| 2026.07.20 | ₩33,862 | ₩33,916 | ₩33,312 | ₩33,607 | -0.75% | 6.8만 |
|---|
| 2026.07.17 | ₩34,050 | ₩34,707 | ₩33,714 | ₩33,849 | -0.59% | 6.9만 |
|---|
| 2026.07.16 | ₩32,950 | ₩34,331 | ₩32,950 | ₩34,117 | +3.54% | 8만 |
|---|
| 2026.07.15 | ₩33,031 | ₩33,513 | ₩32,722 | ₩32,803 | -0.69% | 8.2만 |
|---|
| 2026.07.14 | ₩33,178 | ₩33,849 | ₩32,736 | ₩32,856 | -0.97% | 5.6만 |
|---|
| 2026.07.13 | ₩33,044 | ₩33,446 | ₩32,977 | ₩33,205 | +0.49% | 8.4만 |
|---|
| 2026.07.10 | ₩33,567 | ₩33,567 | ₩32,762 | ₩32,990 | -1.72% | 5.9만 |
|---|
| 2026.07.09 | ₩33,285 | ₩33,487 | ₩33,071 | ₩33,259 | -0.08% | 7.6만 |
|---|
| 2026.07.08 | ₩33,621 | ₩33,701 | ₩33,124 | ₩33,232 | -1.16% | 7.5만 |
|---|
| 2026.07.07 | ₩34,023 | ₩34,331 | ₩33,513 | ₩33,580 | -1.30% | 8.7만 |
|---|
| 2026.07.06 | ₩33,902 | ₩34,023 | ₩33,272 | ₩33,647 | -0.75% | 6.5만 |
|---|
| 2026.07.02 | ₩33,406 | ₩34,117 | ₩33,339 | ₩33,902 | +1.49% | 9.9만 |
|---|
| 2026.07.01 | ₩32,923 | ₩33,379 | ₩32,722 | ₩33,285 | +1.10% | 7.6만 |
|---|
| 2026.06.30 | ₩32,977 | ₩32,977 | ₩32,534 | ₩32,749 | -0.69% | 8.6만 |
|---|
| 2026.06.29 | ₩32,709 | ₩33,232 | ₩32,172 | ₩33,044 | +1.03% | 11.5만 |
|---|
| 2026.06.26 | ₩31,770 | ₩32,843 | ₩31,770 | ₩32,803 | +3.25% | 34.6만 |
|---|
| 2026.06.25 | ₩32,293 | ₩32,467 | ₩31,555 | ₩31,904 | -1.20% | 7.8만 |
|---|
| 2026.06.24 | ₩33,071 | ₩33,218 | ₩32,803 | ₩32,896 | -0.53% | 14.5만 |
|---|
| 2026.06.23 | ₩32,347 | ₩33,124 | ₩32,347 | ₩33,057 | +2.20% | 5.7만 |
|---|
| 2026.06.22 | ₩32,132 | ₩32,521 | ₩32,052 | ₩32,199 | +0.21% | 8.4만 |
|---|
| 2026.06.18 | ₩32,159 | ₩32,615 | ₩31,998 | ₩32,172 | +0.04% | 13.6만 |
|---|
| 2026.06.17 | ₩32,575 | ₩32,816 | ₩31,689 | ₩32,011 | -1.73% | 10.4만 |
|---|
| 2026.06.16 | ₩32,736 | ₩33,191 | ₩32,601 | ₩32,722 | -0.04% | 7.3만 |
|---|
| 2026.06.15 | ₩33,031 | ₩33,178 | ₩32,387 | ₩32,561 | -1.42% | 6.7만 |
|---|
| 2026.06.12 | ₩33,031 | ₩33,513 | ₩32,856 | ₩32,990 | -0.12% | 4.4만 |
|---|
| 2026.06.11 | ₩33,299 | ₩33,527 | ₩32,816 | ₩32,843 | -1.37% | 5만 |
|---|
| 2026.06.10 | ₩32,990 | ₩33,419 | ₩32,964 | ₩33,057 | +0.20% | 5.5만 |
|---|
| 2026.06.09 | ₩32,588 | ₩33,165 | ₩31,904 | ₩32,749 | +0.49% | 7.7만 |
|---|
| 2026.06.08 | ₩32,213 | ₩32,843 | ₩32,186 | ₩32,414 | +0.62% | 5.5만 |
|---|
| 2026.06.05 | ₩31,797 | ₩32,655 | ₩31,649 | ₩32,253 | +1.43% | 5만 |
|---|
| 2026.06.04 | ₩31,260 | ₩31,837 | ₩31,260 | ₩31,743 | +1.54% | 4.3만 |
|---|
| 2026.06.03 | ₩31,234 | ₩31,488 | ₩30,992 | ₩31,099 | -0.43% | 7.5만 |
|---|
| 2026.06.02 | ₩31,207 | ₩31,622 | ₩31,207 | ₩31,408 | +0.64% | 3만 |
|---|
| 2026.06.01 | ₩31,354 | ₩31,448 | ₩31,099 | ₩31,220 | -0.43% | 5.2만 |
|---|
| 2026.05.29 | ₩31,622 | ₩31,891 | ₩31,515 | ₩31,582 | -0.13% | 6.5만 |
|---|
| 2026.05.28 | ₩31,837 | ₩31,944 | ₩31,207 | ₩31,783 | -0.17% | 4.6만 |
|---|
| 2026.05.27 | ₩31,569 | ₩31,971 | ₩31,542 | ₩31,797 | +0.72% | 5만 |
|---|
| 2026.05.26 | ₩31,287 | ₩31,502 | ₩31,140 | ₩31,502 | +0.69% | 4.9만 |
|---|
| 2026.05.22 | ₩31,462 | ₩31,542 | ₩31,166 | ₩31,381 | -0.26% | 5.6만 |
|---|
| 2026.05.21 | ₩31,193 | ₩31,448 | ₩30,563 | ₩31,354 | +0.52% | 3.7만 |
|---|
| 2026.05.20 | ₩30,483 | ₩31,126 | ₩30,281 | ₩31,126 | +2.11% | 5.1만 |
|---|
| 2026.05.19 | ₩30,523 | ₩30,885 | ₩30,187 | ₩30,429 | -0.31% | 4.9만 |
|---|
| 2026.05.18 | ₩29,973 | ₩30,885 | ₩29,973 | ₩30,751 | +2.60% | 4.5만 |
|---|
| 2026.05.15 | ₩30,764 | ₩30,831 | ₩30,080 | ₩30,080 | -2.22% | 5.3만 |
|---|
| 2026.05.14 | ₩31,193 | ₩31,394 | ₩30,697 | ₩30,697 | -1.59% | 4.9만 |
|---|
| 2026.05.13 | ₩31,649 | ₩31,649 | ₩30,885 | ₩31,113 | -1.69% | 7.1만 |
|---|
| 2026.05.12 | ₩31,703 | ₩31,703 | ₩30,684 | ₩31,408 | -0.93% | 4.9만 |
|---|
| 2026.05.11 | ₩31,689 | ₩31,783 | ₩31,287 | ₩31,636 | -0.17% | 5.5만 |
|---|
| 2026.05.08 | ₩31,153 | ₩31,649 | ₩30,992 | ₩31,448 | +0.95% | 3.4만 |
|---|
| 2026.05.07 | ₩30,697 | ₩31,448 | ₩30,697 | ₩31,274 | +1.88% | 5.3만 |
|---|
| 2026.05.06 | ₩30,724 | ₩31,113 | ₩30,523 | ₩30,804 | +0.26% | 5.3만 |
|---|
| 2026.05.05 | ₩30,255 | ₩30,670 | ₩30,241 | ₩30,536 | +0.93% | 4.9만 |
|---|
| 2026.05.04 | ₩30,496 | ₩30,697 | ₩30,174 | ₩30,335 | -0.53% | 5만 |
|---|
| 2026.05.01 | ₩30,415 | ₩30,764 | ₩30,094 | ₩30,697 | +0.93% | 4.8만 |
|---|
| 2026.04.30 | ₩30,509 | ₩30,737 | ₩30,174 | ₩30,456 | -0.18% | 7.9만 |
|---|
| 2026.04.29 | ₩30,938 | ₩31,006 | ₩30,442 | ₩30,630 | -1.00% | 4.1만 |
|---|
| 2026.04.28 | ₩31,126 | ₩31,394 | ₩30,711 | ₩31,180 | +0.17% | 4.5만 |
|---|
| 2026.04.27 | ₩31,046 | ₩31,408 | ₩30,778 | ₩30,952 | -0.30% | 4.5만 |
|---|
| 2026.04.24 | ₩30,697 | ₩31,287 | ₩30,576 | ₩31,140 | +1.44% | 4.2만 |
|---|
| 2026.04.23 | ₩31,006 | ₩31,180 | ₩30,483 | ₩30,845 | -0.52% | 3.5만 |
|---|
| 2026.04.22 | ₩30,885 | ₩31,113 | ₩30,509 | ₩30,845 | -0.13% | 4.9만 |
|---|
| 2026.04.21 | ₩31,341 | ₩31,448 | ₩30,858 | ₩30,885 | -1.45% | 5.4만 |
|---|
| 2026.04.20 | ₩31,341 | ₩31,515 | ₩31,274 | ₩31,394 | +0.17% | 6.4만 |
|---|
| 2026.04.17 | ₩31,099 | ₩31,609 | ₩30,952 | ₩31,529 | +1.38% | 5.7만 |
|---|
| 2026.04.16 | ₩30,684 | ₩30,979 | ₩30,576 | ₩30,938 | +0.83% | 7.9만 |
|---|
| 2026.04.15 | ₩30,483 | ₩30,885 | ₩30,241 | ₩30,764 | +0.92% | 5.9만 |
|---|
| 2026.04.14 | ₩30,228 | ₩30,791 | ₩30,214 | ₩30,496 | +0.89% | 5.5만 |
|---|
| 2026.04.13 | ₩30,509 | ₩30,509 | ₩30,053 | ₩30,442 | -0.22% | 7.8만 |
|---|
| 2026.04.10 | ₩30,469 | ₩30,804 | ₩30,187 | ₩30,509 | +0.13% | 5만 |
|---|
| 2026.04.09 | ₩30,187 | ₩30,804 | ₩29,986 | ₩30,402 | +0.71% | 8.7만 |
|---|
| 2026.04.08 | ₩30,322 | ₩30,456 | ₩29,973 | ₩30,228 | -0.31% | 6.8만 |
|---|
| 2026.04.07 | ₩29,691 | ₩30,107 | ₩29,504 | ₩29,799 | +0.36% | 7.4만 |
|---|
| 2026.04.06 | ₩29,490 | ₩30,107 | ₩29,235 | ₩29,530 | +0.14% | 8.4만 |
|---|
| 2026.04.02 | ₩29,088 | ₩29,624 | ₩28,927 | ₩29,571 | +1.66% | 6.1만 |
|---|
| 2026.04.01 | ₩28,753 | ₩29,235 | ₩28,726 | ₩29,088 | +1.17% | 7.8만 |
|---|
| 2026.03.31 | ₩29,316 | ₩29,369 | ₩28,712 | ₩28,779 | -1.83% | 10.4만 |
|---|
| 2026.03.30 | ₩28,672 | ₩29,302 | ₩28,551 | ₩29,007 | +1.17% | 9.7만 |
|---|
| 2026.03.27 | ₩28,900 | ₩29,262 | ₩28,712 | ₩28,753 | -0.51% | 6.6만 |
|---|
| 2026.03.26 | ₩29,638 | ₩30,107 | ₩29,638 | ₩29,718 | +0.27% | 7.6만 |
|---|
| 2026.03.25 | ₩30,013 | ₩30,053 | ₩29,369 | ₩29,718 | -0.98% | 7.6만 |
|---|
| 2026.03.24 | ₩30,201 | ₩30,469 | ₩29,892 | ₩29,919 | -0.93% | 7.9만 |
|---|
| 2026.03.23 | ₩30,389 | ₩30,563 | ₩29,906 | ₩30,281 | -0.35% | 11만 |
|---|
| 2026.03.20 | ₩30,496 | ₩30,496 | ₩29,678 | ₩29,866 | -2.07% | 13.3만 |
|---|
| 2026.03.19 | ₩30,308 | ₩30,590 | ₩29,852 | ₩30,268 | -0.13% | 10.4만 |
|---|
| 2026.03.18 | ₩30,818 | ₩31,099 | ₩30,322 | ₩30,415 | -1.31% | 9.9만 |
|---|
| 2026.03.17 | ₩31,019 | ₩31,529 | ₩30,657 | ₩30,938 | -0.26% | 11만 |
|---|
| 2026.03.16 | ₩30,791 | ₩31,341 | ₩30,724 | ₩30,764 | -0.09% | 6.6만 |
|---|
| 2026.03.13 | ₩30,965 | ₩31,099 | ₩30,362 | ₩30,550 | -1.34% | 7.2만 |
|---|
| 2026.03.12 | ₩30,550 | ₩31,207 | ₩30,469 | ₩30,778 | +0.75% | 8.8만 |
|---|
| 2026.03.11 | ₩30,912 | ₩31,488 | ₩30,550 | ₩30,764 | -0.48% | 6.1만 |
|---|
| 2026.03.10 | ₩30,965 | ₩31,327 | ₩29,879 | ₩30,925 | -0.13% | 17.1만 |
|---|
| 2026.03.09 | ₩31,421 | ₩31,555 | ₩30,643 | ₩31,193 | -0.73% | 9.3만 |
|---|
| 2026.03.06 | ₩31,569 | ₩31,904 | ₩31,073 | ₩31,850 | +0.89% | 8.2만 |
|---|
| 2026.03.05 | ₩31,783 | ₩32,092 | ₩31,515 | ₩31,810 | +0.08% | 5.9만 |
|---|
| 2026.03.04 | ₩31,944 | ₩32,145 | ₩31,086 | ₩32,052 | +0.34% | 6.7만 |
|---|
| 2026.03.03 | ₩31,488 | ₩31,944 | ₩31,046 | ₩31,770 | +0.89% | 4.2만 |
|---|
| 2026.03.02 | ₩31,354 | ₩31,985 | ₩31,207 | ₩31,850 | +1.58% | 5.8만 |
|---|
| 2026.02.27 | ₩31,529 | ₩31,998 | ₩31,394 | ₩31,502 | -0.09% | 7.4만 |
|---|
| 2026.02.26 | ₩31,475 | ₩31,864 | ₩31,327 | ₩31,716 | +0.77% | 7.1만 |
|---|
| 2026.02.25 | ₩31,247 | ₩31,515 | ₩30,845 | ₩31,488 | +0.77% | 5.9만 |
|---|
| 2026.02.24 | ₩31,274 | ₩31,381 | ₩31,086 | ₩31,247 | -0.09% | 6.8만 |
|---|
| 2026.02.23 | ₩31,180 | ₩31,730 | ₩31,032 | ₩31,166 | -0.04% | 8.7만 |
|---|
| 2026.02.20 | ₩30,845 | ₩31,502 | ₩30,751 | ₩31,247 | +1.30% | 8.7만 |
|---|
| 2026.02.19 | ₩30,348 | ₩30,898 | ₩30,322 | ₩30,737 | +1.28% | 5.8만 |
|---|
| 2026.02.18 | ₩30,791 | ₩30,791 | ₩30,308 | ₩30,415 | -1.22% | 4.8만 |
|---|
| 2026.02.17 | ₩30,751 | ₩31,099 | ₩30,362 | ₩30,952 | +0.65% | 6.3만 |
|---|
| 2026.02.13 | ₩30,469 | ₩30,845 | ₩30,241 | ₩30,523 | +0.18% | 6.4만 |
|---|
| 2026.02.12 | ₩30,536 | ₩30,791 | ₩30,187 | ₩30,496 | -0.13% | 5.3만 |
|---|
| 2026.02.11 | ₩30,308 | ₩30,630 | ₩30,214 | ₩30,241 | -0.22% | 4.3만 |
|---|
| 2026.02.10 | ₩29,879 | ₩30,657 | ₩29,879 | ₩30,335 | +1.53% | 7만 |
|---|
| 2026.02.09 | ₩30,040 | ₩30,134 | ₩29,597 | ₩30,040 | 0.00% | 7.3만 |
|---|
| 2026.02.06 | ₩30,778 | ₩31,113 | ₩29,919 | ₩30,094 | -2.22% | 10.5만 |
|---|
| 2026.02.05 | ₩29,866 | ₩30,764 | ₩29,852 | ₩30,630 | +2.56% | 10.8만 |
|---|
| 2026.02.04 | ₩29,530 | ₩30,308 | ₩29,383 | ₩29,839 | +1.04% | 9.9만 |
|---|
| 2026.02.03 | ₩29,088 | ₩29,530 | ₩28,981 | ₩29,343 | +0.88% | 6.5만 |
|---|
| 2026.02.02 | ₩29,048 | ₩29,504 | ₩28,806 | ₩29,155 | +0.37% | 11만 |
|---|
| 2026.01.30 | ₩28,350 | ₩28,967 | ₩28,082 | ₩28,900 | +1.94% | 9.3만 |
|---|
| 2026.01.29 | ₩27,787 | ₩28,377 | ₩27,586 | ₩28,377 | +2.12% | 6.4만 |
|---|
| 2026.01.28 | ₩28,404 | ₩28,498 | ₩27,532 | ₩27,653 | -2.64% | 7.7만 |
|---|
| 2026.01.27 | ₩28,028 | ₩28,404 | ₩28,028 | ₩28,377 | +1.24% | 5.5만 |
|---|
| 2026.01.26 | ₩28,390 | ₩28,390 | ₩27,854 | ₩28,122 | -0.94% | 5.8만 |
|---|
| 2026.01.23 | ₩28,417 | ₩28,605 | ₩28,002 | ₩28,283 | -0.47% | 5.8만 |
|---|
| 2026.01.22 | ₩28,739 | ₩28,927 | ₩28,297 | ₩28,377 | -1.26% | 9.4만 |
|---|
| 2026.01.21 | ₩28,618 | ₩28,766 | ₩28,283 | ₩28,739 | +0.42% | 13.1만 |
|---|
| 2026.01.20 | ₩28,766 | ₩28,793 | ₩28,297 | ₩28,592 | -0.61% | 6.8만 |
|---|
| 2026.01.16 | ₩28,592 | ₩28,981 | ₩28,551 | ₩28,927 | +1.17% | 8.2만 |
|---|
| 2026.01.15 | ₩28,323 | ₩28,833 | ₩28,162 | ₩28,659 | +1.18% | 8만 |
|---|
| 2026.01.14 | ₩28,002 | ₩28,484 | ₩28,002 | ₩28,390 | +1.39% | 5.9만 |
|---|
| 2026.01.13 | ₩28,122 | ₩28,189 | ₩27,747 | ₩28,002 | -0.43% | 5.7만 |
|---|
| 2026.01.12 | ₩27,707 | ₩28,230 | ₩27,707 | ₩28,015 | +1.11% | 6만 |
|---|
| 2026.01.09 | ₩28,015 | ₩28,230 | ₩27,707 | ₩27,760 | -0.91% | 5.9만 |
|---|
| 2026.01.08 | ₩27,867 | ₩28,605 | ₩27,787 | ₩28,162 | +1.06% | 8.5만 |
|---|
| 2026.01.07 | ₩27,948 | ₩28,162 | ₩27,626 | ₩28,042 | +0.34% | 8.3만 |
|---|
| 2026.01.06 | ₩27,411 | ₩27,894 | ₩27,358 | ₩27,814 | +1.47% | 10.8만 |
|---|
| 2026.01.05 | ₩27,371 | ₩27,747 | ₩27,210 | ₩27,559 | +0.69% | 9.8만 |
|---|
| 2026.01.02 | ₩27,143 | ₩27,425 | ₩26,741 | ₩27,371 | +0.84% | 9.2만 |
|---|
| 2025.12.31 | ₩27,183 | ₩27,277 | ₩26,915 | ₩27,210 | +0.10% | 10.3만 |
|---|
| 2025.12.30 | ₩27,103 | ₩27,371 | ₩27,103 | ₩27,291 | +0.69% | 10.6만 |
|---|
| 2025.12.29 | ₩27,090 | ₩27,277 | ₩26,915 | ₩27,224 | +0.50% | 9.6만 |
|---|
| 2025.12.26 | ₩26,821 | ₩27,143 | ₩26,754 | ₩27,063 | +0.90% | 8만 |
|---|
| 2025.12.24 | ₩26,848 | ₩26,996 | ₩26,634 | ₩26,929 | +0.30% | 3.9만 |
|---|
| 2025.12.23 | ₩26,862 | ₩26,942 | ₩26,634 | ₩26,728 | -0.50% | 13.6만 |
|---|
| 2025.12.22 | ₩27,519 | ₩27,519 | ₩26,956 | ₩27,023 | -1.80% | 13만 |
|---|
| 2025.12.19 | ₩28,699 | ₩28,699 | ₩27,760 | ₩27,908 | -2.76% | 23.9만 |
|---|
| 2025.12.18 | ₩28,900 | ₩29,048 | ₩28,551 | ₩28,605 | -1.02% | 9만 |
|---|
| 2025.12.17 | ₩28,458 | ₩28,913 | ₩28,377 | ₩28,793 | +1.18% | 10.9만 |
|---|
| 2025.12.16 | ₩28,364 | ₩28,498 | ₩28,162 | ₩28,377 | +0.05% | 10.9만 |
|---|
| 2025.12.15 | ₩28,297 | ₩28,377 | ₩28,028 | ₩28,323 | +0.09% | 9.8만 |
|---|
| 2025.12.12 | ₩28,149 | ₩28,350 | ₩28,042 | ₩28,149 | 0.00% | 17.9만 |
|---|
| 2025.12.11 | ₩28,310 | ₩28,498 | ₩28,042 | ₩28,162 | -0.52% | 9.8만 |
|---|
| 2025.12.10 | ₩27,344 | ₩28,243 | ₩27,318 | ₩28,149 | +2.94% | 18.4만 |
|---|
| 2025.12.09 | ₩27,304 | ₩27,800 | ₩27,304 | ₩27,425 | +0.44% | 7.7만 |
|---|
| 2025.12.08 | ₩27,291 | ₩27,398 | ₩27,063 | ₩27,331 | +0.15% | 6.7만 |
|---|
| 2025.12.05 | ₩27,344 | ₩27,626 | ₩27,224 | ₩27,371 | +0.10% | 8.8만 |
|---|
| 2025.12.04 | ₩27,841 | ₩27,867 | ₩27,452 | ₩27,479 | -1.30% | 7.6만 |
|---|
| 2025.12.03 | ₩27,572 | ₩27,867 | ₩27,304 | ₩27,854 | +1.02% | 9.5만 |
|---|
| 2025.12.02 | ₩27,854 | ₩27,854 | ₩27,398 | ₩27,425 | -1.54% | 6.8만 |
|---|
| 2025.12.01 | ₩27,787 | ₩27,988 | ₩27,626 | ₩27,908 | +0.43% | 12.4만 |
|---|
| 2025.11.28 | ₩28,028 | ₩28,069 | ₩27,707 | ₩27,948 | -0.29% | 6.6만 |
|---|
| 2025.11.26 | ₩27,988 | ₩28,216 | ₩27,908 | ₩28,069 | +0.29% | 6.9만 |
|---|
| 2025.11.25 | ₩27,251 | ₩28,243 | ₩27,237 | ₩28,149 | +3.30% | 14.9만 |
|---|
| 2025.11.24 | ₩27,827 | ₩27,854 | ₩26,848 | ₩26,969 | -3.08% | 82.4만 |
|---|
| 2025.11.21 | ₩27,251 | ₩27,814 | ₩27,130 | ₩27,707 | +1.67% | 11.6만 |
|---|
| 2025.11.20 | ₩27,210 | ₩27,479 | ₩26,996 | ₩27,116 | -0.35% | 8.6만 |
|---|
| 2025.11.19 | ₩27,277 | ₩27,344 | ₩27,023 | ₩27,130 | -0.54% | 7.8만 |
|---|
| 2025.11.18 | ₩27,398 | ₩27,505 | ₩27,143 | ₩27,371 | -0.10% | 10.7만 |
|---|
| 2025.11.17 | ₩27,586 | ₩27,841 | ₩27,344 | ₩27,385 | -0.73% | 6.3만 |
|---|
| 2025.11.14 | ₩27,707 | ₩27,720 | ₩27,116 | ₩27,653 | -0.19% | 8.5만 |
|---|
| 2025.11.13 | ₩27,465 | ₩27,867 | ₩27,264 | ₩27,626 | +0.59% | 8.1만 |
|---|
| 2025.11.12 | ₩27,653 | ₩27,814 | ₩27,425 | ₩27,613 | -0.15% | 6.8만 |
|---|
| 2025.11.11 | ₩27,251 | ₩27,760 | ₩27,251 | ₩27,760 | +1.87% | 9만 |
|---|
| 2025.11.10 | ₩27,653 | ₩27,733 | ₩27,009 | ₩27,331 | -1.16% | 10.3만 |
|---|
| 2025.11.07 | ₩26,862 | ₩27,881 | ₩26,862 | ₩27,653 | +2.95% | 9.6만 |
|---|
| 2025.11.06 | ₩27,224 | ₩27,398 | ₩26,795 | ₩26,929 | -1.08% | 7.9만 |
|---|
| 2025.11.05 | ₩26,875 | ₩27,385 | ₩26,862 | ₩27,371 | +1.85% | 7만 |
|---|
| 2025.11.04 | ₩26,754 | ₩27,036 | ₩26,634 | ₩26,996 | +0.90% | 8.3만 |
|---|
| 2025.11.03 | ₩26,728 | ₩26,929 | ₩26,312 | ₩26,808 | +0.30% | 9.8만 |
|---|
| 2025.10.31 | ₩26,835 | ₩27,090 | ₩26,647 | ₩26,942 | +0.40% | 10만 |
|---|
| 2025.10.30 | ₩26,687 | ₩27,063 | ₩26,553 | ₩26,996 | +1.16% | 6.7만 |
|---|
| 2025.10.29 | ₩27,143 | ₩27,318 | ₩26,634 | ₩26,795 | -1.28% | 9.3만 |
|---|
| 2025.10.28 | ₩27,519 | ₩27,519 | ₩27,103 | ₩27,143 | -1.36% | 7.1만 |
|---|
| 2025.10.27 | ₩27,653 | ₩27,720 | ₩27,505 | ₩27,693 | +0.15% | 6.2만 |
|---|
| 2025.10.24 | ₩27,827 | ₩28,082 | ₩27,559 | ₩27,733 | -0.34% | 6.9만 |
|---|
| 2025.10.23 | ₩28,028 | ₩28,028 | ₩27,331 | ₩27,733 | -1.05% | 8.4만 |
|---|
| 2025.10.22 | ₩27,854 | ₩28,122 | ₩27,720 | ₩27,961 | +0.39% | 5.8만 |
|---|
| 2025.10.21 | ₩28,002 | ₩28,149 | ₩27,841 | ₩27,867 | -0.48% | 5.9만 |
|---|
| 2025.10.20 | ₩27,948 | ₩28,015 | ₩27,586 | ₩28,002 | +0.19% | 6.2만 |
|---|
| 2025.10.17 | ₩27,707 | ₩28,095 | ₩27,693 | ₩27,800 | +0.34% | 5.3만 |
|---|
| 2025.10.16 | ₩27,774 | ₩28,162 | ₩27,505 | ₩27,720 | -0.19% | 9만 |
|---|
| 2025.10.15 | ₩27,961 | ₩28,498 | ₩27,519 | ₩27,867 | -0.34% | 6.8만 |
|---|
| 2025.10.14 | ₩27,492 | ₩28,015 | ₩27,237 | ₩27,961 | +1.71% | 9.3만 |
|---|
| 2025.10.13 | ₩27,653 | ₩27,814 | ₩27,304 | ₩27,586 | -0.24% | 8.9만 |
|---|
| 2025.10.10 | ₩27,841 | ₩28,042 | ₩27,492 | ₩27,519 | -1.16% | 8.3만 |
|---|