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 | ₩29,540 | ₩29,647 | ₩29,285 | ₩29,446 | -0.32% | 4.6만 |
| 2026.10.08 | ₩29,460 | ₩29,688 | ₩29,191 | ₩29,513 | +0.18% | 8.8만 |
| 2026.10.07 | ₩29,661 | ₩29,835 | ₩29,325 | ₩29,419 | -0.81% | 6.4만 |
| 2026.10.06 | ₩29,594 | ₩29,929 | ₩29,553 | ₩29,647 | +0.18% | 6.4만 |
| 2026.10.05 | ₩29,473 | ₩29,620 | ₩29,205 | ₩29,393 | -0.27% | 9.9만 |
| 2026.10.02 | ₩29,714 | ₩30,036 | ₩29,446 | ₩29,540 | -0.59% | 8만 |
| 2026.10.01 | ₩29,339 | ₩29,553 | ₩28,923 | ₩29,486 | +0.50% | 9.9만 |
| 2026.09.30 | ₩29,755 | ₩29,889 | ₩29,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,473 |
| -0.95% |
| 9.5만 |
| 2026.09.29 | ₩29,486 | ₩29,768 | ₩29,379 | ₩29,594 | +0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩29,553 | ₩29,942 | ₩29,339 | ₩29,580 | +0.09% | 12.8만 |
|---|
| 2026.09.25 | ₩30,130 | ₩30,304 | ₩29,915 | ₩30,157 | +0.09% | 10.4만 |
|---|
| 2026.09.24 | ₩30,640 | ₩30,640 | ₩30,036 | ₩30,143 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩31,028 | ₩31,028 | ₩30,264 | ₩30,371 | -2.12% | 8.9만 |
|---|
| 2026.09.22 | ₩30,787 | ₩31,189 | ₩30,707 | ₩30,827 | +0.13% | 8.9만 |
|---|
| 2026.09.21 | ₩30,680 | ₩31,095 | ₩30,613 | ₩30,707 | +0.09% | 7.9만 |
|---|
| 2026.09.18 | ₩30,599 | ₩30,975 | ₩30,465 | ₩30,640 | +0.13% | 17만 |
|---|
| 2026.09.17 | ₩30,613 | ₩31,055 | ₩30,613 | ₩30,787 | +0.57% | 6.7만 |
|---|
| 2026.09.16 | ₩30,868 | ₩31,417 | ₩30,358 | ₩30,666 | -0.65% | 8.7만 |
|---|
| 2026.09.15 | ₩30,894 | ₩31,189 | ₩30,733 | ₩30,908 | +0.04% | 8.5만 |
|---|
| 2026.09.14 | ₩31,136 | ₩31,417 | ₩30,908 | ₩30,975 | -0.52% | 6.5만 |
|---|
| 2026.09.11 | ₩31,243 | ₩31,726 | ₩30,948 | ₩31,109 | -0.43% | 6.8만 |
|---|
| 2026.09.10 | ₩31,565 | ₩31,753 | ₩31,002 | ₩31,149 | -1.32% | 5.8만 |
|---|
| 2026.09.09 | ₩31,860 | ₩31,913 | ₩31,283 | ₩31,498 | -1.14% | 6.3만 |
|---|
| 2026.09.08 | ₩31,980 | ₩32,195 | ₩31,753 | ₩31,873 | -0.34% | 6.7만 |
|---|
| 2026.09.04 | ₩31,860 | ₩32,436 | ₩31,833 | ₩32,074 | +0.67% | 4.2만 |
|---|
| 2026.09.03 | ₩32,249 | ₩32,383 | ₩31,820 | ₩31,833 | -1.29% | 4.3만 |
|---|
| 2026.09.02 | ₩32,155 | ₩32,289 | ₩31,806 | ₩31,967 | -0.58% | 7.9만 |
|---|
| 2026.09.01 | ₩32,383 | ₩32,423 | ₩31,913 | ₩31,994 | -1.20% | 6.5만 |
|---|
| 2026.08.31 | ₩32,275 | ₩32,383 | ₩31,900 | ₩32,088 | -0.58% | 11.1만 |
|---|
| 2026.08.28 | ₩32,463 | ₩33,093 | ₩32,329 | ₩32,396 | -0.21% | 3.9만 |
|---|
| 2026.08.27 | ₩32,383 | ₩32,490 | ₩32,048 | ₩32,356 | -0.08% | 7.5만 |
|---|
| 2026.08.26 | ₩32,973 | ₩33,187 | ₩32,410 | ₩32,423 | -1.67% | 6.4만 |
|---|
| 2026.08.25 | ₩33,026 | ₩33,067 | ₩32,624 | ₩32,946 | -0.24% | 2.9만 |
|---|
| 2026.08.24 | ₩32,624 | ₩33,000 | ₩32,517 | ₩32,892 | +0.82% | 5.8만 |
|---|
| 2026.08.21 | ₩32,664 | ₩32,785 | ₩32,383 | ₩32,410 | -0.78% | 3.8만 |
|---|
| 2026.08.20 | ₩32,490 | ₩32,812 | ₩32,275 | ₩32,731 | +0.74% | 4.2만 |
|---|
| 2026.08.19 | ₩32,302 | ₩32,986 | ₩32,302 | ₩32,745 | +1.37% | 5.8만 |
|---|
| 2026.08.18 | ₩32,731 | ₩32,959 | ₩32,195 | ₩32,316 | -1.27% | 5.1만 |
|---|
| 2026.08.17 | ₩32,383 | ₩32,557 | ₩31,927 | ₩32,517 | +0.41% | 8.6만 |
|---|
| 2026.08.14 | ₩32,986 | ₩33,067 | ₩32,369 | ₩32,490 | -1.50% | 8.6만 |
|---|
| 2026.08.13 | ₩32,302 | ₩33,067 | ₩32,302 | ₩33,013 | +2.20% | 9.3만 |
|---|
| 2026.08.12 | ₩31,726 | ₩32,208 | ₩31,726 | ₩32,115 | +1.23% | 7.2만 |
|---|
| 2026.08.11 | ₩31,431 | ₩31,967 | ₩31,310 | ₩31,632 | +0.64% | 9.7만 |
|---|
| 2026.08.10 | ₩32,503 | ₩32,503 | ₩31,216 | ₩31,471 | -3.18% | 10.1만 |
|---|
| 2026.08.07 | ₩32,262 | ₩32,691 | ₩32,155 | ₩32,396 | +0.42% | 7.7만 |
|---|
| 2026.08.06 | ₩32,383 | ₩32,584 | ₩31,954 | ₩32,396 | +0.04% | 9.4만 |
|---|
| 2026.08.05 | ₩32,718 | ₩32,879 | ₩31,913 | ₩31,940 | -2.38% | 15.9만 |
|---|
| 2026.08.04 | ₩32,544 | ₩32,986 | ₩32,182 | ₩32,986 | +1.36% | 11만 |
|---|
| 2026.08.03 | ₩32,959 | ₩33,442 | ₩32,423 | ₩32,638 | -0.98% | 17.6만 |
|---|
| 2026.07.31 | ₩32,584 | ₩32,919 | ₩32,182 | ₩32,597 | +0.04% | 7.9만 |
|---|
| 2026.07.30 | ₩33,469 | ₩33,603 | ₩32,182 | ₩32,678 | -2.36% | 7.1만 |
|---|
| 2026.07.29 | ₩33,858 | ₩33,858 | ₩33,295 | ₩33,321 | -1.58% | 8.8만 |
|---|
| 2026.07.28 | ₩34,220 | ₩34,340 | ₩33,549 | ₩33,643 | -1.68% | 7.7만 |
|---|
| 2026.07.27 | ₩34,126 | ₩34,126 | ₩33,482 | ₩33,858 | -0.79% | 8.9만 |
|---|
| 2026.07.24 | ₩33,281 | ₩33,898 | ₩33,281 | ₩33,697 | +1.25% | 11.9만 |
|---|
| 2026.07.23 | ₩33,616 | ₩33,791 | ₩33,254 | ₩33,348 | -0.80% | 7.6만 |
|---|
| 2026.07.22 | ₩33,992 | ₩34,421 | ₩33,321 | ₩33,925 | -0.20% | 6.3만 |
|---|
| 2026.07.21 | ₩33,496 | ₩34,193 | ₩32,986 | ₩33,978 | +1.44% | 9.3만 |
|---|
| 2026.07.20 | ₩33,858 | ₩33,911 | ₩33,308 | ₩33,603 | -0.75% | 6.8만 |
|---|
| 2026.07.17 | ₩34,045 | ₩34,702 | ₩33,710 | ₩33,844 | -0.59% | 6.9만 |
|---|
| 2026.07.16 | ₩32,946 | ₩34,327 | ₩32,946 | ₩34,112 | +3.54% | 8만 |
|---|
| 2026.07.15 | ₩33,026 | ₩33,509 | ₩32,718 | ₩32,798 | -0.69% | 8.2만 |
|---|
| 2026.07.14 | ₩33,174 | ₩33,844 | ₩32,731 | ₩32,852 | -0.97% | 5.6만 |
|---|
| 2026.07.13 | ₩33,040 | ₩33,442 | ₩32,973 | ₩33,201 | +0.49% | 8.4만 |
|---|
| 2026.07.10 | ₩33,563 | ₩33,563 | ₩32,758 | ₩32,986 | -1.72% | 5.9만 |
|---|
| 2026.07.09 | ₩33,281 | ₩33,482 | ₩33,067 | ₩33,254 | -0.08% | 7.6만 |
|---|
| 2026.07.08 | ₩33,616 | ₩33,697 | ₩33,120 | ₩33,228 | -1.16% | 7.5만 |
|---|
| 2026.07.07 | ₩34,019 | ₩34,327 | ₩33,509 | ₩33,576 | -1.30% | 8.7만 |
|---|
| 2026.07.06 | ₩33,898 | ₩34,019 | ₩33,268 | ₩33,643 | -0.75% | 6.5만 |
|---|
| 2026.07.02 | ₩33,402 | ₩34,112 | ₩33,335 | ₩33,898 | +1.49% | 9.9만 |
|---|
| 2026.07.01 | ₩32,919 | ₩33,375 | ₩32,718 | ₩33,281 | +1.10% | 7.6만 |
|---|
| 2026.06.30 | ₩32,973 | ₩32,973 | ₩32,530 | ₩32,745 | -0.69% | 8.6만 |
|---|
| 2026.06.29 | ₩32,705 | ₩33,228 | ₩32,168 | ₩33,040 | +1.03% | 11.5만 |
|---|
| 2026.06.26 | ₩31,766 | ₩32,839 | ₩31,766 | ₩32,798 | +3.25% | 34.6만 |
|---|
| 2026.06.25 | ₩32,289 | ₩32,463 | ₩31,551 | ₩31,900 | -1.20% | 7.8만 |
|---|
| 2026.06.24 | ₩33,067 | ₩33,214 | ₩32,798 | ₩32,892 | -0.53% | 14.5만 |
|---|
| 2026.06.23 | ₩32,343 | ₩33,120 | ₩32,343 | ₩33,053 | +2.20% | 5.7만 |
|---|
| 2026.06.22 | ₩32,128 | ₩32,517 | ₩32,048 | ₩32,195 | +0.21% | 8.4만 |
|---|
| 2026.06.18 | ₩32,155 | ₩32,611 | ₩31,994 | ₩32,168 | +0.04% | 13.6만 |
|---|
| 2026.06.17 | ₩32,570 | ₩32,812 | ₩31,685 | ₩32,007 | -1.73% | 10.4만 |
|---|
| 2026.06.16 | ₩32,731 | ₩33,187 | ₩32,597 | ₩32,718 | -0.04% | 7.3만 |
|---|
| 2026.06.15 | ₩33,026 | ₩33,174 | ₩32,383 | ₩32,557 | -1.42% | 6.7만 |
|---|
| 2026.06.12 | ₩33,026 | ₩33,509 | ₩32,852 | ₩32,986 | -0.12% | 4.4만 |
|---|
| 2026.06.11 | ₩33,295 | ₩33,523 | ₩32,812 | ₩32,839 | -1.37% | 5만 |
|---|
| 2026.06.10 | ₩32,986 | ₩33,415 | ₩32,959 | ₩33,053 | +0.20% | 5.5만 |
|---|
| 2026.06.09 | ₩32,584 | ₩33,160 | ₩31,900 | ₩32,745 | +0.49% | 7.7만 |
|---|
| 2026.06.08 | ₩32,208 | ₩32,839 | ₩32,182 | ₩32,410 | +0.62% | 5.5만 |
|---|
| 2026.06.05 | ₩31,793 | ₩32,651 | ₩31,645 | ₩32,249 | +1.43% | 5만 |
|---|
| 2026.06.04 | ₩31,256 | ₩31,833 | ₩31,256 | ₩31,739 | +1.54% | 4.3만 |
|---|
| 2026.06.03 | ₩31,230 | ₩31,484 | ₩30,988 | ₩31,095 | -0.43% | 7.5만 |
|---|
| 2026.06.02 | ₩31,203 | ₩31,618 | ₩31,203 | ₩31,404 | +0.64% | 3만 |
|---|
| 2026.06.01 | ₩31,350 | ₩31,444 | ₩31,095 | ₩31,216 | -0.43% | 5.2만 |
|---|
| 2026.05.29 | ₩31,618 | ₩31,887 | ₩31,511 | ₩31,578 | -0.13% | 6.5만 |
|---|
| 2026.05.28 | ₩31,833 | ₩31,940 | ₩31,203 | ₩31,779 | -0.17% | 4.6만 |
|---|
| 2026.05.27 | ₩31,565 | ₩31,967 | ₩31,538 | ₩31,793 | +0.72% | 5만 |
|---|
| 2026.05.26 | ₩31,283 | ₩31,498 | ₩31,136 | ₩31,498 | +0.69% | 4.9만 |
|---|
| 2026.05.22 | ₩31,458 | ₩31,538 | ₩31,163 | ₩31,377 | -0.26% | 5.6만 |
|---|
| 2026.05.21 | ₩31,189 | ₩31,444 | ₩30,559 | ₩31,350 | +0.52% | 3.7만 |
|---|
| 2026.05.20 | ₩30,479 | ₩31,122 | ₩30,278 | ₩31,122 | +2.11% | 5.1만 |
|---|
| 2026.05.19 | ₩30,519 | ₩30,881 | ₩30,184 | ₩30,425 | -0.31% | 4.9만 |
|---|
| 2026.05.18 | ₩29,969 | ₩30,881 | ₩29,969 | ₩30,747 | +2.60% | 4.5만 |
|---|
| 2026.05.15 | ₩30,760 | ₩30,827 | ₩30,076 | ₩30,076 | -2.22% | 5.3만 |
|---|
| 2026.05.14 | ₩31,189 | ₩31,390 | ₩30,693 | ₩30,693 | -1.59% | 4.9만 |
|---|
| 2026.05.13 | ₩31,645 | ₩31,645 | ₩30,881 | ₩31,109 | -1.69% | 7.1만 |
|---|
| 2026.05.12 | ₩31,699 | ₩31,699 | ₩30,680 | ₩31,404 | -0.93% | 4.9만 |
|---|
| 2026.05.11 | ₩31,685 | ₩31,779 | ₩31,283 | ₩31,632 | -0.17% | 5.5만 |
|---|
| 2026.05.08 | ₩31,149 | ₩31,645 | ₩30,988 | ₩31,444 | +0.95% | 3.4만 |
|---|
| 2026.05.07 | ₩30,693 | ₩31,444 | ₩30,693 | ₩31,270 | +1.88% | 5.3만 |
|---|
| 2026.05.06 | ₩30,720 | ₩31,109 | ₩30,519 | ₩30,800 | +0.26% | 5.3만 |
|---|
| 2026.05.05 | ₩30,251 | ₩30,666 | ₩30,237 | ₩30,532 | +0.93% | 4.9만 |
|---|
| 2026.05.04 | ₩30,492 | ₩30,693 | ₩30,170 | ₩30,331 | -0.53% | 5만 |
|---|
| 2026.05.01 | ₩30,412 | ₩30,760 | ₩30,090 | ₩30,693 | +0.93% | 4.8만 |
|---|
| 2026.04.30 | ₩30,505 | ₩30,733 | ₩30,170 | ₩30,452 | -0.18% | 7.9만 |
|---|
| 2026.04.29 | ₩30,935 | ₩31,002 | ₩30,438 | ₩30,626 | -1.00% | 4.1만 |
|---|
| 2026.04.28 | ₩31,122 | ₩31,390 | ₩30,707 | ₩31,176 | +0.17% | 4.5만 |
|---|
| 2026.04.27 | ₩31,042 | ₩31,404 | ₩30,774 | ₩30,948 | -0.30% | 4.5만 |
|---|
| 2026.04.24 | ₩30,693 | ₩31,283 | ₩30,573 | ₩31,136 | +1.44% | 4.2만 |
|---|
| 2026.04.23 | ₩31,002 | ₩31,176 | ₩30,479 | ₩30,841 | -0.52% | 3.5만 |
|---|
| 2026.04.22 | ₩30,881 | ₩31,109 | ₩30,505 | ₩30,841 | -0.13% | 4.9만 |
|---|
| 2026.04.21 | ₩31,337 | ₩31,444 | ₩30,854 | ₩30,881 | -1.45% | 5.4만 |
|---|
| 2026.04.20 | ₩31,337 | ₩31,511 | ₩31,270 | ₩31,390 | +0.17% | 6.4만 |
|---|
| 2026.04.17 | ₩31,095 | ₩31,605 | ₩30,948 | ₩31,525 | +1.38% | 5.7만 |
|---|
| 2026.04.16 | ₩30,680 | ₩30,975 | ₩30,573 | ₩30,935 | +0.83% | 7.9만 |
|---|
| 2026.04.15 | ₩30,479 | ₩30,881 | ₩30,237 | ₩30,760 | +0.92% | 5.9만 |
|---|
| 2026.04.14 | ₩30,224 | ₩30,787 | ₩30,210 | ₩30,492 | +0.89% | 5.5만 |
|---|
| 2026.04.13 | ₩30,505 | ₩30,505 | ₩30,050 | ₩30,438 | -0.22% | 7.8만 |
|---|
| 2026.04.10 | ₩30,465 | ₩30,800 | ₩30,184 | ₩30,505 | +0.13% | 5만 |
|---|
| 2026.04.09 | ₩30,184 | ₩30,800 | ₩29,983 | ₩30,398 | +0.71% | 8.7만 |
|---|
| 2026.04.08 | ₩30,318 | ₩30,452 | ₩29,969 | ₩30,224 | -0.31% | 6.8만 |
|---|
| 2026.04.07 | ₩29,688 | ₩30,103 | ₩29,500 | ₩29,795 | +0.36% | 7.4만 |
|---|
| 2026.04.06 | ₩29,486 | ₩30,103 | ₩29,232 | ₩29,527 | +0.14% | 8.4만 |
|---|
| 2026.04.02 | ₩29,084 | ₩29,620 | ₩28,923 | ₩29,567 | +1.66% | 6.1만 |
|---|
| 2026.04.01 | ₩28,749 | ₩29,232 | ₩28,722 | ₩29,084 | +1.17% | 7.8만 |
|---|
| 2026.03.31 | ₩29,312 | ₩29,366 | ₩28,709 | ₩28,776 | -1.83% | 10.4만 |
|---|
| 2026.03.30 | ₩28,668 | ₩29,299 | ₩28,548 | ₩29,004 | +1.17% | 9.7만 |
|---|
| 2026.03.27 | ₩28,896 | ₩29,258 | ₩28,709 | ₩28,749 | -0.51% | 6.6만 |
|---|
| 2026.03.26 | ₩29,634 | ₩30,103 | ₩29,634 | ₩29,714 | +0.27% | 7.6만 |
|---|
| 2026.03.25 | ₩30,009 | ₩30,050 | ₩29,366 | ₩29,714 | -0.98% | 7.6만 |
|---|
| 2026.03.24 | ₩30,197 | ₩30,465 | ₩29,889 | ₩29,915 | -0.93% | 7.9만 |
|---|
| 2026.03.23 | ₩30,385 | ₩30,559 | ₩29,902 | ₩30,278 | -0.35% | 11만 |
|---|
| 2026.03.20 | ₩30,492 | ₩30,492 | ₩29,674 | ₩29,862 | -2.07% | 13.3만 |
|---|
| 2026.03.19 | ₩30,304 | ₩30,586 | ₩29,848 | ₩30,264 | -0.13% | 10.4만 |
|---|
| 2026.03.18 | ₩30,814 | ₩31,095 | ₩30,318 | ₩30,412 | -1.31% | 9.9만 |
|---|
| 2026.03.17 | ₩31,015 | ₩31,525 | ₩30,653 | ₩30,935 | -0.26% | 11만 |
|---|
| 2026.03.16 | ₩30,787 | ₩31,337 | ₩30,720 | ₩30,760 | -0.09% | 6.6만 |
|---|
| 2026.03.13 | ₩30,961 | ₩31,095 | ₩30,358 | ₩30,546 | -1.34% | 7.2만 |
|---|
| 2026.03.12 | ₩30,546 | ₩31,203 | ₩30,465 | ₩30,774 | +0.75% | 8.8만 |
|---|
| 2026.03.11 | ₩30,908 | ₩31,484 | ₩30,546 | ₩30,760 | -0.48% | 6.1만 |
|---|
| 2026.03.10 | ₩30,961 | ₩31,323 | ₩29,875 | ₩30,921 | -0.13% | 17.1만 |
|---|
| 2026.03.09 | ₩31,417 | ₩31,551 | ₩30,640 | ₩31,189 | -0.73% | 9.3만 |
|---|
| 2026.03.06 | ₩31,565 | ₩31,900 | ₩31,069 | ₩31,846 | +0.89% | 8.2만 |
|---|
| 2026.03.05 | ₩31,779 | ₩32,088 | ₩31,511 | ₩31,806 | +0.08% | 5.9만 |
|---|
| 2026.03.04 | ₩31,940 | ₩32,141 | ₩31,082 | ₩32,048 | +0.34% | 6.7만 |
|---|
| 2026.03.03 | ₩31,484 | ₩31,940 | ₩31,042 | ₩31,766 | +0.89% | 4.2만 |
|---|
| 2026.03.02 | ₩31,350 | ₩31,980 | ₩31,203 | ₩31,846 | +1.58% | 5.8만 |
|---|
| 2026.02.27 | ₩31,525 | ₩31,994 | ₩31,390 | ₩31,498 | -0.09% | 7.4만 |
|---|
| 2026.02.26 | ₩31,471 | ₩31,860 | ₩31,323 | ₩31,712 | +0.77% | 7.1만 |
|---|
| 2026.02.25 | ₩31,243 | ₩31,511 | ₩30,841 | ₩31,484 | +0.77% | 5.9만 |
|---|
| 2026.02.24 | ₩31,270 | ₩31,377 | ₩31,082 | ₩31,243 | -0.09% | 6.8만 |
|---|
| 2026.02.23 | ₩31,176 | ₩31,726 | ₩31,028 | ₩31,163 | -0.04% | 8.7만 |
|---|
| 2026.02.20 | ₩30,841 | ₩31,498 | ₩30,747 | ₩31,243 | +1.30% | 8.7만 |
|---|
| 2026.02.19 | ₩30,345 | ₩30,894 | ₩30,318 | ₩30,733 | +1.28% | 5.8만 |
|---|
| 2026.02.18 | ₩30,787 | ₩30,787 | ₩30,304 | ₩30,412 | -1.22% | 4.8만 |
|---|
| 2026.02.17 | ₩30,747 | ₩31,095 | ₩30,358 | ₩30,948 | +0.65% | 6.3만 |
|---|
| 2026.02.13 | ₩30,465 | ₩30,841 | ₩30,237 | ₩30,519 | +0.18% | 6.4만 |
|---|
| 2026.02.12 | ₩30,532 | ₩30,787 | ₩30,184 | ₩30,492 | -0.13% | 5.3만 |
|---|
| 2026.02.11 | ₩30,304 | ₩30,626 | ₩30,210 | ₩30,237 | -0.22% | 4.3만 |
|---|
| 2026.02.10 | ₩29,875 | ₩30,653 | ₩29,875 | ₩30,331 | +1.53% | 7만 |
|---|
| 2026.02.09 | ₩30,036 | ₩30,130 | ₩29,594 | ₩30,036 | 0.00% | 7.3만 |
|---|
| 2026.02.06 | ₩30,774 | ₩31,109 | ₩29,915 | ₩30,090 | -2.22% | 10.5만 |
|---|
| 2026.02.05 | ₩29,862 | ₩30,760 | ₩29,848 | ₩30,626 | +2.56% | 10.8만 |
|---|
| 2026.02.04 | ₩29,527 | ₩30,304 | ₩29,379 | ₩29,835 | +1.04% | 9.9만 |
|---|
| 2026.02.03 | ₩29,084 | ₩29,527 | ₩28,977 | ₩29,339 | +0.88% | 6.5만 |
|---|
| 2026.02.02 | ₩29,044 | ₩29,500 | ₩28,803 | ₩29,151 | +0.37% | 11만 |
|---|
| 2026.01.30 | ₩28,347 | ₩28,963 | ₩28,078 | ₩28,896 | +1.94% | 9.3만 |
|---|
| 2026.01.29 | ₩27,783 | ₩28,373 | ₩27,582 | ₩28,373 | +2.12% | 6.4만 |
|---|
| 2026.01.28 | ₩28,400 | ₩28,494 | ₩27,529 | ₩27,649 | -2.64% | 7.7만 |
|---|
| 2026.01.27 | ₩28,025 | ₩28,400 | ₩28,025 | ₩28,373 | +1.24% | 5.5만 |
|---|
| 2026.01.26 | ₩28,387 | ₩28,387 | ₩27,850 | ₩28,119 | -0.94% | 5.8만 |
|---|
| 2026.01.23 | ₩28,414 | ₩28,601 | ₩27,998 | ₩28,280 | -0.47% | 5.8만 |
|---|
| 2026.01.22 | ₩28,735 | ₩28,923 | ₩28,293 | ₩28,373 | -1.26% | 9.4만 |
|---|
| 2026.01.21 | ₩28,615 | ₩28,762 | ₩28,280 | ₩28,735 | +0.42% | 13.1만 |
|---|
| 2026.01.20 | ₩28,762 | ₩28,789 | ₩28,293 | ₩28,588 | -0.61% | 6.8만 |
|---|
| 2026.01.16 | ₩28,588 | ₩28,977 | ₩28,548 | ₩28,923 | +1.17% | 8.2만 |
|---|
| 2026.01.15 | ₩28,320 | ₩28,829 | ₩28,159 | ₩28,655 | +1.18% | 8만 |
|---|
| 2026.01.14 | ₩27,998 | ₩28,481 | ₩27,998 | ₩28,387 | +1.39% | 5.9만 |
|---|
| 2026.01.13 | ₩28,119 | ₩28,186 | ₩27,743 | ₩27,998 | -0.43% | 5.7만 |
|---|
| 2026.01.12 | ₩27,703 | ₩28,226 | ₩27,703 | ₩28,011 | +1.11% | 6만 |
|---|
| 2026.01.09 | ₩28,011 | ₩28,226 | ₩27,703 | ₩27,757 | -0.91% | 5.9만 |
|---|
| 2026.01.08 | ₩27,864 | ₩28,601 | ₩27,783 | ₩28,159 | +1.06% | 8.5만 |
|---|
| 2026.01.07 | ₩27,944 | ₩28,159 | ₩27,623 | ₩28,038 | +0.34% | 8.3만 |
|---|
| 2026.01.06 | ₩27,408 | ₩27,891 | ₩27,354 | ₩27,810 | +1.47% | 10.8만 |
|---|
| 2026.01.05 | ₩27,368 | ₩27,743 | ₩27,207 | ₩27,555 | +0.69% | 9.8만 |
|---|
| 2026.01.02 | ₩27,140 | ₩27,421 | ₩26,738 | ₩27,368 | +0.84% | 9.2만 |
|---|
| 2025.12.31 | ₩27,180 | ₩27,274 | ₩26,912 | ₩27,207 | +0.10% | 10.3만 |
|---|
| 2025.12.30 | ₩27,100 | ₩27,368 | ₩27,100 | ₩27,287 | +0.69% | 10.6만 |
|---|
| 2025.12.29 | ₩27,086 | ₩27,274 | ₩26,912 | ₩27,220 | +0.50% | 9.6만 |
|---|
| 2025.12.26 | ₩26,818 | ₩27,140 | ₩26,751 | ₩27,059 | +0.90% | 8만 |
|---|
| 2025.12.24 | ₩26,845 | ₩26,992 | ₩26,630 | ₩26,925 | +0.30% | 3.9만 |
|---|
| 2025.12.23 | ₩26,858 | ₩26,939 | ₩26,630 | ₩26,724 | -0.50% | 13.6만 |
|---|
| 2025.12.22 | ₩27,515 | ₩27,515 | ₩26,952 | ₩27,019 | -1.80% | 13만 |
|---|
| 2025.12.19 | ₩28,695 | ₩28,695 | ₩27,757 | ₩27,904 | -2.76% | 23.9만 |
|---|
| 2025.12.18 | ₩28,896 | ₩29,044 | ₩28,548 | ₩28,601 | -1.02% | 9만 |
|---|
| 2025.12.17 | ₩28,454 | ₩28,910 | ₩28,373 | ₩28,789 | +1.18% | 10.9만 |
|---|
| 2025.12.16 | ₩28,360 | ₩28,494 | ₩28,159 | ₩28,373 | +0.05% | 10.9만 |
|---|
| 2025.12.15 | ₩28,293 | ₩28,373 | ₩28,025 | ₩28,320 | +0.09% | 9.8만 |
|---|
| 2025.12.12 | ₩28,145 | ₩28,347 | ₩28,038 | ₩28,145 | 0.00% | 17.9만 |
|---|
| 2025.12.11 | ₩28,306 | ₩28,494 | ₩28,038 | ₩28,159 | -0.52% | 9.8만 |
|---|
| 2025.12.10 | ₩27,341 | ₩28,239 | ₩27,314 | ₩28,145 | +2.94% | 18.4만 |
|---|
| 2025.12.09 | ₩27,301 | ₩27,797 | ₩27,301 | ₩27,421 | +0.44% | 7.7만 |
|---|
| 2025.12.08 | ₩27,287 | ₩27,395 | ₩27,059 | ₩27,328 | +0.15% | 6.7만 |
|---|
| 2025.12.05 | ₩27,341 | ₩27,623 | ₩27,220 | ₩27,368 | +0.10% | 8.8만 |
|---|
| 2025.12.04 | ₩27,837 | ₩27,864 | ₩27,448 | ₩27,475 | -1.30% | 7.6만 |
|---|
| 2025.12.03 | ₩27,569 | ₩27,864 | ₩27,301 | ₩27,850 | +1.02% | 9.5만 |
|---|
| 2025.12.02 | ₩27,850 | ₩27,850 | ₩27,395 | ₩27,421 | -1.54% | 6.8만 |
|---|
| 2025.12.01 | ₩27,783 | ₩27,985 | ₩27,623 | ₩27,904 | +0.43% | 12.4만 |
|---|
| 2025.11.28 | ₩28,025 | ₩28,065 | ₩27,703 | ₩27,944 | -0.29% | 6.6만 |
|---|
| 2025.11.26 | ₩27,985 | ₩28,213 | ₩27,904 | ₩28,065 | +0.29% | 6.9만 |
|---|
| 2025.11.25 | ₩27,247 | ₩28,239 | ₩27,234 | ₩28,145 | +3.30% | 14.9만 |
|---|
| 2025.11.24 | ₩27,824 | ₩27,850 | ₩26,845 | ₩26,965 | -3.08% | 82.4만 |
|---|
| 2025.11.21 | ₩27,247 | ₩27,810 | ₩27,126 | ₩27,703 | +1.67% | 11.6만 |
|---|
| 2025.11.20 | ₩27,207 | ₩27,475 | ₩26,992 | ₩27,113 | -0.35% | 8.6만 |
|---|
| 2025.11.19 | ₩27,274 | ₩27,341 | ₩27,019 | ₩27,126 | -0.54% | 7.8만 |
|---|
| 2025.11.18 | ₩27,395 | ₩27,502 | ₩27,140 | ₩27,368 | -0.10% | 10.7만 |
|---|
| 2025.11.17 | ₩27,582 | ₩27,837 | ₩27,341 | ₩27,381 | -0.73% | 6.3만 |
|---|
| 2025.11.14 | ₩27,703 | ₩27,716 | ₩27,113 | ₩27,649 | -0.19% | 8.5만 |
|---|
| 2025.11.13 | ₩27,462 | ₩27,864 | ₩27,260 | ₩27,623 | +0.59% | 8.1만 |
|---|
| 2025.11.12 | ₩27,649 | ₩27,810 | ₩27,421 | ₩27,609 | -0.15% | 6.8만 |
|---|
| 2025.11.11 | ₩27,247 | ₩27,757 | ₩27,247 | ₩27,757 | +1.87% | 9만 |
|---|
| 2025.11.10 | ₩27,649 | ₩27,730 | ₩27,006 | ₩27,328 | -1.16% | 10.3만 |
|---|
| 2025.11.07 | ₩26,858 | ₩27,877 | ₩26,858 | ₩27,649 | +2.95% | 9.6만 |
|---|
| 2025.11.06 | ₩27,220 | ₩27,395 | ₩26,791 | ₩26,925 | -1.08% | 7.9만 |
|---|
| 2025.11.05 | ₩26,872 | ₩27,381 | ₩26,858 | ₩27,368 | +1.85% | 7만 |
|---|
| 2025.11.04 | ₩26,751 | ₩27,033 | ₩26,630 | ₩26,992 | +0.90% | 8.3만 |
|---|
| 2025.11.03 | ₩26,724 | ₩26,925 | ₩26,308 | ₩26,805 | +0.30% | 9.8만 |
|---|
| 2025.10.31 | ₩26,831 | ₩27,086 | ₩26,644 | ₩26,939 | +0.40% | 10만 |
|---|
| 2025.10.30 | ₩26,684 | ₩27,059 | ₩26,550 | ₩26,992 | +1.16% | 6.7만 |
|---|
| 2025.10.29 | ₩27,140 | ₩27,314 | ₩26,630 | ₩26,791 | -1.28% | 9.3만 |
|---|
| 2025.10.28 | ₩27,515 | ₩27,515 | ₩27,100 | ₩27,140 | -1.36% | 7.1만 |
|---|
| 2025.10.27 | ₩27,649 | ₩27,716 | ₩27,502 | ₩27,690 | +0.15% | 6.2만 |
|---|
| 2025.10.24 | ₩27,824 | ₩28,078 | ₩27,555 | ₩27,730 | -0.34% | 6.9만 |
|---|
| 2025.10.23 | ₩28,025 | ₩28,025 | ₩27,328 | ₩27,730 | -1.05% | 8.4만 |
|---|
| 2025.10.22 | ₩27,850 | ₩28,119 | ₩27,716 | ₩27,958 | +0.39% | 5.8만 |
|---|
| 2025.10.21 | ₩27,998 | ₩28,145 | ₩27,837 | ₩27,864 | -0.48% | 5.9만 |
|---|
| 2025.10.20 | ₩27,944 | ₩28,011 | ₩27,582 | ₩27,998 | +0.19% | 6.2만 |
|---|
| 2025.10.17 | ₩27,703 | ₩28,092 | ₩27,690 | ₩27,797 | +0.34% | 5.3만 |
|---|
| 2025.10.16 | ₩27,770 | ₩28,159 | ₩27,502 | ₩27,716 | -0.19% | 9만 |
|---|
| 2025.10.15 | ₩27,958 | ₩28,494 | ₩27,515 | ₩27,864 | -0.34% | 6.8만 |
|---|
| 2025.10.14 | ₩27,488 | ₩28,011 | ₩27,234 | ₩27,958 | +1.71% | 9.3만 |
|---|
| 2025.10.13 | ₩27,649 | ₩27,810 | ₩27,301 | ₩27,582 | -0.24% | 8.9만 |
|---|
| 2025.10.10 | ₩27,837 | ₩28,038 | ₩27,488 | ₩27,515 | -1.16% | 8.3만 |
|---|