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 | ₩29,473 | ₩29,929 | ₩29,191 | ₩29,446 | -0.09% | 36만 |
| 2026.09.28–2026.10.02 | ₩29,553 | ₩30,036 | ₩28,923 | ₩29,540 | -0.05% | 50.6만 |
| 2026.09.21–2026.09.25 | ₩30,680 | ₩31,189 | ₩29,915 | ₩30,157 | -1.70% | 45.4만 |
| 2026.09.14–2026.09.18 | ₩31,136 | ₩31,417 | ₩30,358 | ₩30,640 | -1.59% | 47.3만 |
| 2026.09.08–2026.09.11 | ₩31,980 | ₩32,195 | ₩30,948 | ₩31,109 | -2.73% | 25.6만 |
| 2026.08.31–2026.09.04 | ₩32,275 | ₩32,436 | ₩31,806 | ₩32,074 | -0.62% | 33.9만 |
| 2026.08.24–2026.08.28 | ₩32,624 | ₩33,187 | ₩32,048 | ₩32,396 | -0.70% | 26.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,986 |
| ₩31,927 |
| ₩32,410 |
| +0.08% |
| 27.5만 |
| 2026.08.10–2026.08.14 | ₩32,503 | ₩33,067 | ₩31,216 | ₩32,490 | -0.04% | 44.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,959 | ₩33,442 | ₩31,913 | ₩32,396 | -1.71% | 61.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,126 | ₩34,340 | ₩32,182 | ₩32,597 | -4.48% | 40.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,858 | ₩34,421 | ₩32,986 | ₩33,697 | -0.48% | 41.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,040 | ₩34,702 | ₩32,718 | ₩33,844 | +2.44% | 37.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,898 | ₩34,327 | ₩32,758 | ₩32,986 | -2.69% | 36.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,705 | ₩34,112 | ₩32,168 | ₩33,898 | +3.65% | 37.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,128 | ₩33,214 | ₩31,551 | ₩32,798 | +2.09% | 71만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,026 | ₩33,187 | ₩31,685 | ₩32,168 | -2.60% | 37.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,208 | ₩33,523 | ₩31,900 | ₩32,986 | +2.41% | 28만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,350 | ₩32,651 | ₩30,988 | ₩32,249 | +2.87% | 25만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,283 | ₩31,967 | ₩31,136 | ₩31,578 | +0.94% | 20.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,969 | ₩31,538 | ₩29,969 | ₩31,377 | +4.70% | 23.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,685 | ₩31,779 | ₩30,076 | ₩30,076 | -5.08% | 27.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,492 | ₩31,645 | ₩30,170 | ₩31,444 | +3.12% | 23.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,042 | ₩31,404 | ₩30,090 | ₩30,693 | -1.12% | 25.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,337 | ₩31,511 | ₩30,479 | ₩31,136 | -0.64% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,505 | ₩31,605 | ₩30,050 | ₩31,525 | +3.34% | 32.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,486 | ₩30,800 | ₩29,232 | ₩30,505 | +3.46% | 36.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,668 | ₩29,620 | ₩28,548 | ₩29,567 | +3.13% | 34만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,385 | ₩30,559 | ₩28,709 | ₩28,749 | -5.38% | 40.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,787 | ₩31,525 | ₩29,674 | ₩29,862 | -3.01% | 51.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,417 | ₩31,551 | ₩29,875 | ₩30,546 | -2.77% | 48.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,350 | ₩32,141 | ₩31,042 | ₩31,846 | +1.58% | 30.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,176 | ₩31,994 | ₩30,841 | ₩31,498 | +1.03% | 35.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,747 | ₩31,498 | ₩30,304 | ₩31,243 | +1.61% | 25.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,036 | ₩30,841 | ₩29,594 | ₩30,519 | +1.61% | 30.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,044 | ₩31,109 | ₩28,803 | ₩30,090 | +3.60% | 48.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,387 | ₩28,963 | ₩27,529 | ₩28,896 | +1.79% | 34.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,762 | ₩28,923 | ₩27,998 | ₩28,280 | -1.68% | 35.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,703 | ₩28,977 | ₩27,703 | ₩28,923 | +4.40% | 33.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,368 | ₩28,601 | ₩27,207 | ₩27,757 | +1.42% | 43.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,086 | ₩27,421 | ₩26,738 | ₩27,368 | +1.04% | 39.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,515 | ₩27,515 | ₩26,630 | ₩27,059 | -1.66% | 38.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,293 | ₩29,044 | ₩27,757 | ₩27,904 | -1.37% | 64.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,287 | ₩28,494 | ₩27,059 | ₩28,145 | +3.14% | 60.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,783 | ₩27,985 | ₩27,220 | ₩27,368 | -1.50% | 45.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,824 | ₩28,239 | ₩26,845 | ₩27,944 | +0.43% | 110.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,582 | ₩27,837 | ₩26,992 | ₩27,703 | +0.44% | 45.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,649 | ₩27,864 | ₩27,006 | ₩27,649 | 0.00% | 42.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,724 | ₩27,877 | ₩26,308 | ₩27,649 | +3.46% | 42.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,649 | ₩27,716 | ₩26,550 | ₩26,939 | -2.57% | 39.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,944 | ₩28,145 | ₩27,328 | ₩27,730 | -0.77% | 33.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,649 | ₩28,494 | ₩27,234 | ₩27,797 | +0.53% | 39.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,837 | ₩28,038 | ₩27,488 | ₩27,515 | -1.16% | 8.3만 |
|---|