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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,454 | ₩29,909 | ₩29,172 | ₩29,427 | -0.09% | 36만 |
| 2026.09.28–2026.10.02 | ₩29,534 | ₩30,016 | ₩28,904 | ₩29,521 | -0.05% | 50.6만 |
| 2026.09.21–2026.09.25 | ₩30,660 | ₩31,169 | ₩29,896 | ₩30,137 | -1.70% | 45.4만 |
| 2026.09.14–2026.09.18 | ₩31,115 | ₩31,397 | ₩30,338 | ₩30,619 | -1.59% | 47.3만 |
| 2026.09.08–2026.09.11 | ₩31,959 | ₩32,174 | ₩30,928 | ₩31,088 | -2.73% | 25.6만 |
| 2026.08.31–2026.09.04 | ₩32,254 | ₩32,415 | ₩31,785 | ₩32,053 | -0.62% | 33.9만 |
| 2026.08.24–2026.08.28 | ₩32,603 | ₩33,165 | ₩32,026 | ₩32,375 | -0.70% | 26.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,964 |
| ₩31,906 |
| ₩32,388 |
| +0.08% |
| 27.5만 |
| 2026.08.10–2026.08.14 | ₩32,482 | ₩33,045 | ₩31,196 | ₩32,469 | -0.04% | 44.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,938 | ₩33,420 | ₩31,892 | ₩32,375 | -1.71% | 61.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,104 | ₩34,318 | ₩32,160 | ₩32,576 | -4.48% | 40.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,836 | ₩34,398 | ₩32,964 | ₩33,675 | -0.48% | 41.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,018 | ₩34,680 | ₩32,696 | ₩33,822 | +2.44% | 37.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,876 | ₩34,305 | ₩32,737 | ₩32,964 | -2.69% | 36.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,683 | ₩34,090 | ₩32,147 | ₩33,876 | +3.65% | 37.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,107 | ₩33,192 | ₩31,531 | ₩32,777 | +2.09% | 71만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,005 | ₩33,165 | ₩31,665 | ₩32,147 | -2.60% | 37.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,187 | ₩33,501 | ₩31,879 | ₩32,964 | +2.41% | 28만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,330 | ₩32,629 | ₩30,968 | ₩32,227 | +2.87% | 25만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,263 | ₩31,946 | ₩31,115 | ₩31,557 | +0.94% | 20.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,949 | ₩31,517 | ₩29,949 | ₩31,356 | +4.70% | 23.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,665 | ₩31,758 | ₩30,057 | ₩30,057 | -5.08% | 27.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,472 | ₩31,624 | ₩30,150 | ₩31,423 | +3.12% | 23.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,021 | ₩31,383 | ₩30,070 | ₩30,673 | -1.12% | 25.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,316 | ₩31,490 | ₩30,459 | ₩31,115 | -0.64% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,485 | ₩31,584 | ₩30,030 | ₩31,504 | +3.34% | 32.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,467 | ₩30,780 | ₩29,212 | ₩30,485 | +3.46% | 36.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,650 | ₩29,601 | ₩28,529 | ₩29,547 | +3.13% | 34만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,365 | ₩30,539 | ₩28,690 | ₩28,730 | -5.38% | 40.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,767 | ₩31,504 | ₩29,655 | ₩29,842 | -3.01% | 51.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,397 | ₩31,531 | ₩29,856 | ₩30,526 | -2.77% | 48.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,330 | ₩32,120 | ₩31,021 | ₩31,825 | +1.58% | 30.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,155 | ₩31,973 | ₩30,820 | ₩31,477 | +1.03% | 35.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,727 | ₩31,477 | ₩30,284 | ₩31,222 | +1.61% | 25.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,016 | ₩30,820 | ₩29,574 | ₩30,499 | +1.61% | 30.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,025 | ₩31,088 | ₩28,784 | ₩30,070 | +3.60% | 48.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,368 | ₩28,944 | ₩27,511 | ₩28,877 | +1.79% | 34.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,743 | ₩28,904 | ₩27,980 | ₩28,261 | -1.68% | 35.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,685 | ₩28,958 | ₩27,685 | ₩28,904 | +4.40% | 33.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,350 | ₩28,583 | ₩27,189 | ₩27,738 | +1.42% | 43.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,068 | ₩27,403 | ₩26,720 | ₩27,350 | +1.04% | 39.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,497 | ₩27,497 | ₩26,613 | ₩27,042 | -1.66% | 38.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,274 | ₩29,025 | ₩27,738 | ₩27,886 | -1.37% | 64.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,269 | ₩28,475 | ₩27,042 | ₩28,127 | +3.14% | 60.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,765 | ₩27,966 | ₩27,202 | ₩27,350 | -1.50% | 45.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,805 | ₩28,221 | ₩26,827 | ₩27,926 | +0.43% | 110.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,564 | ₩27,819 | ₩26,975 | ₩27,685 | +0.44% | 45.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,631 | ₩27,846 | ₩26,988 | ₩27,631 | 0.00% | 42.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,707 | ₩27,859 | ₩26,291 | ₩27,631 | +3.46% | 42.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,631 | ₩27,698 | ₩26,532 | ₩26,921 | -2.57% | 39.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,926 | ₩28,127 | ₩27,310 | ₩27,712 | -0.77% | 33.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,631 | ₩28,475 | ₩27,216 | ₩27,779 | +0.53% | 39.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,819 | ₩28,020 | ₩27,470 | ₩27,497 | -1.16% | 8.3만 |
|---|