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 | ₩29,549 | ₩29,656 | ₩29,294 | ₩29,455 | -0.32% | 4.6만 |
| 2026.10.08 | ₩29,469 | ₩29,697 | ₩29,200 | ₩29,522 | +0.18% | 8.8만 |
| 2026.10.07 | ₩29,670 | ₩29,844 | ₩29,334 | ₩29,428 | -0.81% | 6.4만 |
| 2026.10.06 | ₩29,603 | ₩29,938 | ₩29,562 | ₩29,656 | +0.18% | 6.4만 |
| 2026.10.05 | ₩29,482 | ₩29,630 | ₩29,214 | ₩29,402 | -0.27% | 9.9만 |
| 2026.10.02 | ₩29,723 | ₩30,045 | ₩29,455 | ₩29,549 | -0.59% | 8만 |
| 2026.10.01 | ₩29,348 | ₩29,562 | ₩28,932 | ₩29,495 | +0.50% | 9.9만 |
| 2026.09.30 | ₩29,764 | ₩29,898 | ₩29,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,482 |
| -0.95% |
| 9.5만 |
| 2026.09.29 | ₩29,495 | ₩29,777 | ₩29,388 | ₩29,603 | +0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩29,562 | ₩29,951 | ₩29,348 | ₩29,589 | +0.09% | 12.8만 |
|---|
| 2026.09.25 | ₩30,139 | ₩30,314 | ₩29,925 | ₩30,166 | +0.09% | 10.4만 |
|---|
| 2026.09.24 | ₩30,649 | ₩30,649 | ₩30,045 | ₩30,153 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩31,038 | ₩31,038 | ₩30,273 | ₩30,381 | -2.12% | 8.9만 |
|---|
| 2026.09.22 | ₩30,796 | ₩31,199 | ₩30,716 | ₩30,837 | +0.13% | 8.9만 |
|---|
| 2026.09.21 | ₩30,689 | ₩31,105 | ₩30,622 | ₩30,716 | +0.09% | 7.9만 |
|---|
| 2026.09.18 | ₩30,609 | ₩30,984 | ₩30,475 | ₩30,649 | +0.13% | 17만 |
|---|
| 2026.09.17 | ₩30,622 | ₩31,065 | ₩30,622 | ₩30,796 | +0.57% | 6.7만 |
|---|
| 2026.09.16 | ₩30,877 | ₩31,427 | ₩30,367 | ₩30,676 | -0.65% | 8.7만 |
|---|
| 2026.09.15 | ₩30,904 | ₩31,199 | ₩30,743 | ₩30,917 | +0.04% | 8.5만 |
|---|
| 2026.09.14 | ₩31,145 | ₩31,427 | ₩30,917 | ₩30,984 | -0.52% | 6.5만 |
|---|
| 2026.09.11 | ₩31,253 | ₩31,735 | ₩30,957 | ₩31,118 | -0.43% | 6.8만 |
|---|
| 2026.09.10 | ₩31,574 | ₩31,762 | ₩31,011 | ₩31,159 | -1.32% | 5.8만 |
|---|
| 2026.09.09 | ₩31,870 | ₩31,923 | ₩31,293 | ₩31,507 | -1.14% | 6.3만 |
|---|
| 2026.09.08 | ₩31,990 | ₩32,205 | ₩31,762 | ₩31,883 | -0.34% | 6.7만 |
|---|
| 2026.09.04 | ₩31,870 | ₩32,446 | ₩31,843 | ₩32,084 | +0.67% | 4.2만 |
|---|
| 2026.09.03 | ₩32,259 | ₩32,393 | ₩31,829 | ₩31,843 | -1.29% | 4.3만 |
|---|
| 2026.09.02 | ₩32,165 | ₩32,299 | ₩31,816 | ₩31,977 | -0.58% | 7.9만 |
|---|
| 2026.09.01 | ₩32,393 | ₩32,433 | ₩31,923 | ₩32,004 | -1.20% | 6.5만 |
|---|
| 2026.08.31 | ₩32,285 | ₩32,393 | ₩31,910 | ₩32,098 | -0.58% | 11.1만 |
|---|
| 2026.08.28 | ₩32,473 | ₩33,104 | ₩32,339 | ₩32,406 | -0.21% | 3.9만 |
|---|
| 2026.08.27 | ₩32,393 | ₩32,500 | ₩32,057 | ₩32,366 | -0.08% | 7.5만 |
|---|
| 2026.08.26 | ₩32,983 | ₩33,197 | ₩32,419 | ₩32,433 | -1.67% | 6.4만 |
|---|
| 2026.08.25 | ₩33,036 | ₩33,077 | ₩32,634 | ₩32,956 | -0.24% | 2.9만 |
|---|
| 2026.08.24 | ₩32,634 | ₩33,010 | ₩32,527 | ₩32,902 | +0.82% | 5.8만 |
|---|
| 2026.08.21 | ₩32,674 | ₩32,795 | ₩32,393 | ₩32,419 | -0.78% | 3.8만 |
|---|
| 2026.08.20 | ₩32,500 | ₩32,822 | ₩32,285 | ₩32,741 | +0.74% | 4.2만 |
|---|
| 2026.08.19 | ₩32,312 | ₩32,996 | ₩32,312 | ₩32,755 | +1.37% | 5.8만 |
|---|
| 2026.08.18 | ₩32,741 | ₩32,969 | ₩32,205 | ₩32,326 | -1.27% | 5.1만 |
|---|
| 2026.08.17 | ₩32,393 | ₩32,567 | ₩31,937 | ₩32,527 | +0.41% | 8.6만 |
|---|
| 2026.08.14 | ₩32,996 | ₩33,077 | ₩32,379 | ₩32,500 | -1.50% | 8.6만 |
|---|
| 2026.08.13 | ₩32,312 | ₩33,077 | ₩32,312 | ₩33,023 | +2.20% | 9.3만 |
|---|
| 2026.08.12 | ₩31,735 | ₩32,218 | ₩31,735 | ₩32,124 | +1.23% | 7.2만 |
|---|
| 2026.08.11 | ₩31,440 | ₩31,977 | ₩31,320 | ₩31,642 | +0.64% | 9.7만 |
|---|
| 2026.08.10 | ₩32,513 | ₩32,513 | ₩31,226 | ₩31,481 | -3.18% | 10.1만 |
|---|
| 2026.08.07 | ₩32,272 | ₩32,701 | ₩32,165 | ₩32,406 | +0.42% | 7.7만 |
|---|
| 2026.08.06 | ₩32,393 | ₩32,594 | ₩31,963 | ₩32,406 | +0.04% | 9.4만 |
|---|
| 2026.08.05 | ₩32,728 | ₩32,889 | ₩31,923 | ₩31,950 | -2.38% | 15.9만 |
|---|
| 2026.08.04 | ₩32,554 | ₩32,996 | ₩32,191 | ₩32,996 | +1.36% | 11만 |
|---|
| 2026.08.03 | ₩32,969 | ₩33,452 | ₩32,433 | ₩32,647 | -0.98% | 17.6만 |
|---|
| 2026.07.31 | ₩32,594 | ₩32,929 | ₩32,191 | ₩32,607 | +0.04% | 7.9만 |
|---|
| 2026.07.30 | ₩33,479 | ₩33,613 | ₩32,191 | ₩32,688 | -2.36% | 7.1만 |
|---|
| 2026.07.29 | ₩33,868 | ₩33,868 | ₩33,305 | ₩33,332 | -1.58% | 8.8만 |
|---|
| 2026.07.28 | ₩34,230 | ₩34,351 | ₩33,560 | ₩33,653 | -1.68% | 7.7만 |
|---|
| 2026.07.27 | ₩34,136 | ₩34,136 | ₩33,493 | ₩33,868 | -0.79% | 8.9만 |
|---|
| 2026.07.24 | ₩33,291 | ₩33,908 | ₩33,291 | ₩33,707 | +1.25% | 11.9만 |
|---|
| 2026.07.23 | ₩33,627 | ₩33,801 | ₩33,264 | ₩33,358 | -0.80% | 7.6만 |
|---|
| 2026.07.22 | ₩34,002 | ₩34,431 | ₩33,332 | ₩33,935 | -0.20% | 6.3만 |
|---|
| 2026.07.21 | ₩33,506 | ₩34,203 | ₩32,996 | ₩33,989 | +1.44% | 9.3만 |
|---|
| 2026.07.20 | ₩33,868 | ₩33,922 | ₩33,318 | ₩33,613 | -0.75% | 6.8만 |
|---|
| 2026.07.17 | ₩34,056 | ₩34,713 | ₩33,721 | ₩33,855 | -0.59% | 6.9만 |
|---|
| 2026.07.16 | ₩32,956 | ₩34,338 | ₩32,956 | ₩34,123 | +3.54% | 8만 |
|---|
| 2026.07.15 | ₩33,036 | ₩33,519 | ₩32,728 | ₩32,808 | -0.69% | 8.2만 |
|---|
| 2026.07.14 | ₩33,184 | ₩33,855 | ₩32,741 | ₩32,862 | -0.97% | 5.6만 |
|---|
| 2026.07.13 | ₩33,050 | ₩33,452 | ₩32,983 | ₩33,211 | +0.49% | 8.4만 |
|---|
| 2026.07.10 | ₩33,573 | ₩33,573 | ₩32,768 | ₩32,996 | -1.72% | 5.9만 |
|---|
| 2026.07.09 | ₩33,291 | ₩33,493 | ₩33,077 | ₩33,264 | -0.08% | 7.6만 |
|---|
| 2026.07.08 | ₩33,627 | ₩33,707 | ₩33,130 | ₩33,238 | -1.16% | 7.5만 |
|---|
| 2026.07.07 | ₩34,029 | ₩34,338 | ₩33,519 | ₩33,586 | -1.30% | 8.7만 |
|---|
| 2026.07.06 | ₩33,908 | ₩34,029 | ₩33,278 | ₩33,653 | -0.75% | 6.5만 |
|---|
| 2026.07.02 | ₩33,412 | ₩34,123 | ₩33,345 | ₩33,908 | +1.49% | 9.9만 |
|---|
| 2026.07.01 | ₩32,929 | ₩33,385 | ₩32,728 | ₩33,291 | +1.10% | 7.6만 |
|---|
| 2026.06.30 | ₩32,983 | ₩32,983 | ₩32,540 | ₩32,755 | -0.69% | 8.6만 |
|---|
| 2026.06.29 | ₩32,715 | ₩33,238 | ₩32,178 | ₩33,050 | +1.03% | 11.5만 |
|---|
| 2026.06.26 | ₩31,776 | ₩32,849 | ₩31,776 | ₩32,808 | +3.25% | 34.6만 |
|---|
| 2026.06.25 | ₩32,299 | ₩32,473 | ₩31,561 | ₩31,910 | -1.20% | 7.8만 |
|---|
| 2026.06.24 | ₩33,077 | ₩33,224 | ₩32,808 | ₩32,902 | -0.53% | 14.5만 |
|---|
| 2026.06.23 | ₩32,352 | ₩33,130 | ₩32,352 | ₩33,063 | +2.20% | 5.7만 |
|---|
| 2026.06.22 | ₩32,138 | ₩32,527 | ₩32,057 | ₩32,205 | +0.21% | 8.4만 |
|---|
| 2026.06.18 | ₩32,165 | ₩32,621 | ₩32,004 | ₩32,178 | +0.04% | 13.6만 |
|---|
| 2026.06.17 | ₩32,580 | ₩32,822 | ₩31,695 | ₩32,017 | -1.73% | 10.4만 |
|---|
| 2026.06.16 | ₩32,741 | ₩33,197 | ₩32,607 | ₩32,728 | -0.04% | 7.3만 |
|---|
| 2026.06.15 | ₩33,036 | ₩33,184 | ₩32,393 | ₩32,567 | -1.42% | 6.7만 |
|---|
| 2026.06.12 | ₩33,036 | ₩33,519 | ₩32,862 | ₩32,996 | -0.12% | 4.4만 |
|---|
| 2026.06.11 | ₩33,305 | ₩33,533 | ₩32,822 | ₩32,849 | -1.37% | 5만 |
|---|
| 2026.06.10 | ₩32,996 | ₩33,425 | ₩32,969 | ₩33,063 | +0.20% | 5.5만 |
|---|
| 2026.06.09 | ₩32,594 | ₩33,171 | ₩31,910 | ₩32,755 | +0.49% | 7.7만 |
|---|
| 2026.06.08 | ₩32,218 | ₩32,849 | ₩32,191 | ₩32,419 | +0.62% | 5.5만 |
|---|
| 2026.06.05 | ₩31,802 | ₩32,661 | ₩31,655 | ₩32,259 | +1.43% | 5만 |
|---|
| 2026.06.04 | ₩31,266 | ₩31,843 | ₩31,266 | ₩31,749 | +1.54% | 4.3만 |
|---|
| 2026.06.03 | ₩31,239 | ₩31,494 | ₩30,998 | ₩31,105 | -0.43% | 7.5만 |
|---|
| 2026.06.02 | ₩31,212 | ₩31,628 | ₩31,212 | ₩31,413 | +0.64% | 3만 |
|---|
| 2026.06.01 | ₩31,360 | ₩31,454 | ₩31,105 | ₩31,226 | -0.43% | 5.2만 |
|---|
| 2026.05.29 | ₩31,628 | ₩31,896 | ₩31,521 | ₩31,588 | -0.13% | 6.5만 |
|---|
| 2026.05.28 | ₩31,843 | ₩31,950 | ₩31,212 | ₩31,789 | -0.17% | 4.6만 |
|---|
| 2026.05.27 | ₩31,574 | ₩31,977 | ₩31,548 | ₩31,802 | +0.72% | 5만 |
|---|
| 2026.05.26 | ₩31,293 | ₩31,507 | ₩31,145 | ₩31,507 | +0.69% | 4.9만 |
|---|
| 2026.05.22 | ₩31,467 | ₩31,548 | ₩31,172 | ₩31,387 | -0.26% | 5.6만 |
|---|
| 2026.05.21 | ₩31,199 | ₩31,454 | ₩30,568 | ₩31,360 | +0.52% | 3.7만 |
|---|
| 2026.05.20 | ₩30,488 | ₩31,132 | ₩30,287 | ₩31,132 | +2.11% | 5.1만 |
|---|
| 2026.05.19 | ₩30,528 | ₩30,890 | ₩30,193 | ₩30,434 | -0.31% | 4.9만 |
|---|
| 2026.05.18 | ₩29,978 | ₩30,890 | ₩29,978 | ₩30,756 | +2.60% | 4.5만 |
|---|
| 2026.05.15 | ₩30,770 | ₩30,837 | ₩30,086 | ₩30,086 | -2.22% | 5.3만 |
|---|
| 2026.05.14 | ₩31,199 | ₩31,400 | ₩30,703 | ₩30,703 | -1.59% | 4.9만 |
|---|
| 2026.05.13 | ₩31,655 | ₩31,655 | ₩30,890 | ₩31,118 | -1.69% | 7.1만 |
|---|
| 2026.05.12 | ₩31,709 | ₩31,709 | ₩30,689 | ₩31,413 | -0.93% | 4.9만 |
|---|
| 2026.05.11 | ₩31,695 | ₩31,789 | ₩31,293 | ₩31,642 | -0.17% | 5.5만 |
|---|
| 2026.05.08 | ₩31,159 | ₩31,655 | ₩30,998 | ₩31,454 | +0.95% | 3.4만 |
|---|
| 2026.05.07 | ₩30,703 | ₩31,454 | ₩30,703 | ₩31,279 | +1.88% | 5.3만 |
|---|
| 2026.05.06 | ₩30,729 | ₩31,118 | ₩30,528 | ₩30,810 | +0.26% | 5.3만 |
|---|
| 2026.05.05 | ₩30,260 | ₩30,676 | ₩30,247 | ₩30,542 | +0.93% | 4.9만 |
|---|
| 2026.05.04 | ₩30,501 | ₩30,703 | ₩30,179 | ₩30,340 | -0.53% | 5만 |
|---|
| 2026.05.01 | ₩30,421 | ₩30,770 | ₩30,099 | ₩30,703 | +0.93% | 4.8만 |
|---|
| 2026.04.30 | ₩30,515 | ₩30,743 | ₩30,179 | ₩30,461 | -0.18% | 7.9만 |
|---|
| 2026.04.29 | ₩30,944 | ₩31,011 | ₩30,448 | ₩30,636 | -1.00% | 4.1만 |
|---|
| 2026.04.28 | ₩31,132 | ₩31,400 | ₩30,716 | ₩31,185 | +0.17% | 4.5만 |
|---|
| 2026.04.27 | ₩31,051 | ₩31,413 | ₩30,783 | ₩30,957 | -0.30% | 4.5만 |
|---|
| 2026.04.24 | ₩30,703 | ₩31,293 | ₩30,582 | ₩31,145 | +1.44% | 4.2만 |
|---|
| 2026.04.23 | ₩31,011 | ₩31,185 | ₩30,488 | ₩30,850 | -0.52% | 3.5만 |
|---|
| 2026.04.22 | ₩30,890 | ₩31,118 | ₩30,515 | ₩30,850 | -0.13% | 4.9만 |
|---|
| 2026.04.21 | ₩31,346 | ₩31,454 | ₩30,864 | ₩30,890 | -1.45% | 5.4만 |
|---|
| 2026.04.20 | ₩31,346 | ₩31,521 | ₩31,279 | ₩31,400 | +0.17% | 6.4만 |
|---|
| 2026.04.17 | ₩31,105 | ₩31,615 | ₩30,957 | ₩31,534 | +1.38% | 5.7만 |
|---|
| 2026.04.16 | ₩30,689 | ₩30,984 | ₩30,582 | ₩30,944 | +0.83% | 7.9만 |
|---|
| 2026.04.15 | ₩30,488 | ₩30,890 | ₩30,247 | ₩30,770 | +0.92% | 5.9만 |
|---|
| 2026.04.14 | ₩30,233 | ₩30,796 | ₩30,220 | ₩30,501 | +0.89% | 5.5만 |
|---|
| 2026.04.13 | ₩30,515 | ₩30,515 | ₩30,059 | ₩30,448 | -0.22% | 7.8만 |
|---|
| 2026.04.10 | ₩30,475 | ₩30,810 | ₩30,193 | ₩30,515 | +0.13% | 5만 |
|---|
| 2026.04.09 | ₩30,193 | ₩30,810 | ₩29,992 | ₩30,407 | +0.71% | 8.7만 |
|---|
| 2026.04.08 | ₩30,327 | ₩30,461 | ₩29,978 | ₩30,233 | -0.31% | 6.8만 |
|---|
| 2026.04.07 | ₩29,697 | ₩30,112 | ₩29,509 | ₩29,804 | +0.36% | 7.4만 |
|---|
| 2026.04.06 | ₩29,495 | ₩30,112 | ₩29,241 | ₩29,536 | +0.14% | 8.4만 |
|---|
| 2026.04.02 | ₩29,093 | ₩29,630 | ₩28,932 | ₩29,576 | +1.66% | 6.1만 |
|---|
| 2026.04.01 | ₩28,758 | ₩29,241 | ₩28,731 | ₩29,093 | +1.17% | 7.8만 |
|---|
| 2026.03.31 | ₩29,321 | ₩29,375 | ₩28,717 | ₩28,785 | -1.83% | 10.4만 |
|---|
| 2026.03.30 | ₩28,677 | ₩29,308 | ₩28,556 | ₩29,013 | +1.17% | 9.7만 |
|---|
| 2026.03.27 | ₩28,905 | ₩29,267 | ₩28,717 | ₩28,758 | -0.51% | 6.6만 |
|---|
| 2026.03.26 | ₩29,643 | ₩30,112 | ₩29,643 | ₩29,723 | +0.27% | 7.6만 |
|---|
| 2026.03.25 | ₩30,019 | ₩30,059 | ₩29,375 | ₩29,723 | -0.98% | 7.6만 |
|---|
| 2026.03.24 | ₩30,206 | ₩30,475 | ₩29,898 | ₩29,925 | -0.93% | 7.9만 |
|---|
| 2026.03.23 | ₩30,394 | ₩30,568 | ₩29,911 | ₩30,287 | -0.35% | 11만 |
|---|
| 2026.03.20 | ₩30,501 | ₩30,501 | ₩29,683 | ₩29,871 | -2.07% | 13.3만 |
|---|
| 2026.03.19 | ₩30,314 | ₩30,595 | ₩29,858 | ₩30,273 | -0.13% | 10.4만 |
|---|
| 2026.03.18 | ₩30,823 | ₩31,105 | ₩30,327 | ₩30,421 | -1.31% | 9.9만 |
|---|
| 2026.03.17 | ₩31,024 | ₩31,534 | ₩30,662 | ₩30,944 | -0.26% | 11만 |
|---|
| 2026.03.16 | ₩30,796 | ₩31,346 | ₩30,729 | ₩30,770 | -0.09% | 6.6만 |
|---|
| 2026.03.13 | ₩30,971 | ₩31,105 | ₩30,367 | ₩30,555 | -1.34% | 7.2만 |
|---|
| 2026.03.12 | ₩30,555 | ₩31,212 | ₩30,475 | ₩30,783 | +0.75% | 8.8만 |
|---|
| 2026.03.11 | ₩30,917 | ₩31,494 | ₩30,555 | ₩30,770 | -0.48% | 6.1만 |
|---|
| 2026.03.10 | ₩30,971 | ₩31,333 | ₩29,884 | ₩30,931 | -0.13% | 17.1만 |
|---|
| 2026.03.09 | ₩31,427 | ₩31,561 | ₩30,649 | ₩31,199 | -0.73% | 9.3만 |
|---|
| 2026.03.06 | ₩31,574 | ₩31,910 | ₩31,078 | ₩31,856 | +0.89% | 8.2만 |
|---|
| 2026.03.05 | ₩31,789 | ₩32,098 | ₩31,521 | ₩31,816 | +0.08% | 5.9만 |
|---|
| 2026.03.04 | ₩31,950 | ₩32,151 | ₩31,092 | ₩32,057 | +0.34% | 6.7만 |
|---|
| 2026.03.03 | ₩31,494 | ₩31,950 | ₩31,051 | ₩31,776 | +0.89% | 4.2만 |
|---|
| 2026.03.02 | ₩31,360 | ₩31,990 | ₩31,212 | ₩31,856 | +1.58% | 5.8만 |
|---|
| 2026.02.27 | ₩31,534 | ₩32,004 | ₩31,400 | ₩31,507 | -0.09% | 7.4만 |
|---|
| 2026.02.26 | ₩31,481 | ₩31,870 | ₩31,333 | ₩31,722 | +0.77% | 7.1만 |
|---|
| 2026.02.25 | ₩31,253 | ₩31,521 | ₩30,850 | ₩31,494 | +0.77% | 5.9만 |
|---|
| 2026.02.24 | ₩31,279 | ₩31,387 | ₩31,092 | ₩31,253 | -0.09% | 6.8만 |
|---|
| 2026.02.23 | ₩31,185 | ₩31,735 | ₩31,038 | ₩31,172 | -0.04% | 8.7만 |
|---|
| 2026.02.20 | ₩30,850 | ₩31,507 | ₩30,756 | ₩31,253 | +1.30% | 8.7만 |
|---|
| 2026.02.19 | ₩30,354 | ₩30,904 | ₩30,327 | ₩30,743 | +1.28% | 5.8만 |
|---|
| 2026.02.18 | ₩30,796 | ₩30,796 | ₩30,314 | ₩30,421 | -1.22% | 4.8만 |
|---|
| 2026.02.17 | ₩30,756 | ₩31,105 | ₩30,367 | ₩30,957 | +0.65% | 6.3만 |
|---|
| 2026.02.13 | ₩30,475 | ₩30,850 | ₩30,247 | ₩30,528 | +0.18% | 6.4만 |
|---|
| 2026.02.12 | ₩30,542 | ₩30,796 | ₩30,193 | ₩30,501 | -0.13% | 5.3만 |
|---|
| 2026.02.11 | ₩30,314 | ₩30,636 | ₩30,220 | ₩30,247 | -0.22% | 4.3만 |
|---|
| 2026.02.10 | ₩29,884 | ₩30,662 | ₩29,884 | ₩30,340 | +1.53% | 7만 |
|---|
| 2026.02.09 | ₩30,045 | ₩30,139 | ₩29,603 | ₩30,045 | 0.00% | 7.3만 |
|---|
| 2026.02.06 | ₩30,783 | ₩31,118 | ₩29,925 | ₩30,099 | -2.22% | 10.5만 |
|---|
| 2026.02.05 | ₩29,871 | ₩30,770 | ₩29,858 | ₩30,636 | +2.56% | 10.8만 |
|---|
| 2026.02.04 | ₩29,536 | ₩30,314 | ₩29,388 | ₩29,844 | +1.04% | 9.9만 |
|---|
| 2026.02.03 | ₩29,093 | ₩29,536 | ₩28,986 | ₩29,348 | +0.88% | 6.5만 |
|---|
| 2026.02.02 | ₩29,053 | ₩29,509 | ₩28,811 | ₩29,160 | +0.37% | 11만 |
|---|
| 2026.01.30 | ₩28,355 | ₩28,972 | ₩28,087 | ₩28,905 | +1.94% | 9.3만 |
|---|
| 2026.01.29 | ₩27,792 | ₩28,382 | ₩27,591 | ₩28,382 | +2.12% | 6.4만 |
|---|
| 2026.01.28 | ₩28,409 | ₩28,503 | ₩27,537 | ₩27,658 | -2.64% | 7.7만 |
|---|
| 2026.01.27 | ₩28,033 | ₩28,409 | ₩28,033 | ₩28,382 | +1.24% | 5.5만 |
|---|
| 2026.01.26 | ₩28,396 | ₩28,396 | ₩27,859 | ₩28,127 | -0.94% | 5.8만 |
|---|
| 2026.01.23 | ₩28,422 | ₩28,610 | ₩28,007 | ₩28,288 | -0.47% | 5.8만 |
|---|
| 2026.01.22 | ₩28,744 | ₩28,932 | ₩28,302 | ₩28,382 | -1.26% | 9.4만 |
|---|
| 2026.01.21 | ₩28,624 | ₩28,771 | ₩28,288 | ₩28,744 | +0.42% | 13.1만 |
|---|
| 2026.01.20 | ₩28,771 | ₩28,798 | ₩28,302 | ₩28,597 | -0.61% | 6.8만 |
|---|
| 2026.01.16 | ₩28,597 | ₩28,986 | ₩28,556 | ₩28,932 | +1.17% | 8.2만 |
|---|
| 2026.01.15 | ₩28,328 | ₩28,838 | ₩28,168 | ₩28,664 | +1.18% | 8만 |
|---|
| 2026.01.14 | ₩28,007 | ₩28,489 | ₩28,007 | ₩28,396 | +1.39% | 5.9만 |
|---|
| 2026.01.13 | ₩28,127 | ₩28,194 | ₩27,752 | ₩28,007 | -0.43% | 5.7만 |
|---|
| 2026.01.12 | ₩27,711 | ₩28,235 | ₩27,711 | ₩28,020 | +1.11% | 6만 |
|---|
| 2026.01.09 | ₩28,020 | ₩28,235 | ₩27,711 | ₩27,765 | -0.91% | 5.9만 |
|---|
| 2026.01.08 | ₩27,872 | ₩28,610 | ₩27,792 | ₩28,168 | +1.06% | 8.5만 |
|---|
| 2026.01.07 | ₩27,953 | ₩28,168 | ₩27,631 | ₩28,047 | +0.34% | 8.3만 |
|---|
| 2026.01.06 | ₩27,416 | ₩27,899 | ₩27,363 | ₩27,819 | +1.47% | 10.8만 |
|---|
| 2026.01.05 | ₩27,376 | ₩27,752 | ₩27,215 | ₩27,564 | +0.69% | 9.8만 |
|---|
| 2026.01.02 | ₩27,148 | ₩27,430 | ₩26,746 | ₩27,376 | +0.84% | 9.2만 |
|---|
| 2025.12.31 | ₩27,188 | ₩27,282 | ₩26,920 | ₩27,215 | +0.10% | 10.3만 |
|---|
| 2025.12.30 | ₩27,108 | ₩27,376 | ₩27,108 | ₩27,296 | +0.69% | 10.6만 |
|---|
| 2025.12.29 | ₩27,094 | ₩27,282 | ₩26,920 | ₩27,229 | +0.50% | 9.6만 |
|---|
| 2025.12.26 | ₩26,826 | ₩27,148 | ₩26,759 | ₩27,068 | +0.90% | 8만 |
|---|
| 2025.12.24 | ₩26,853 | ₩27,001 | ₩26,638 | ₩26,934 | +0.30% | 3.9만 |
|---|
| 2025.12.23 | ₩26,866 | ₩26,947 | ₩26,638 | ₩26,732 | -0.50% | 13.6만 |
|---|
| 2025.12.22 | ₩27,524 | ₩27,524 | ₩26,960 | ₩27,027 | -1.80% | 13만 |
|---|
| 2025.12.19 | ₩28,704 | ₩28,704 | ₩27,765 | ₩27,913 | -2.76% | 23.9만 |
|---|
| 2025.12.18 | ₩28,905 | ₩29,053 | ₩28,556 | ₩28,610 | -1.02% | 9만 |
|---|
| 2025.12.17 | ₩28,463 | ₩28,919 | ₩28,382 | ₩28,798 | +1.18% | 10.9만 |
|---|
| 2025.12.16 | ₩28,369 | ₩28,503 | ₩28,168 | ₩28,382 | +0.05% | 10.9만 |
|---|
| 2025.12.15 | ₩28,302 | ₩28,382 | ₩28,033 | ₩28,328 | +0.09% | 9.8만 |
|---|
| 2025.12.12 | ₩28,154 | ₩28,355 | ₩28,047 | ₩28,154 | 0.00% | 17.9만 |
|---|
| 2025.12.11 | ₩28,315 | ₩28,503 | ₩28,047 | ₩28,168 | -0.52% | 9.8만 |
|---|
| 2025.12.10 | ₩27,349 | ₩28,248 | ₩27,322 | ₩28,154 | +2.94% | 18.4만 |
|---|
| 2025.12.09 | ₩27,309 | ₩27,805 | ₩27,309 | ₩27,430 | +0.44% | 7.7만 |
|---|
| 2025.12.08 | ₩27,296 | ₩27,403 | ₩27,068 | ₩27,336 | +0.15% | 6.7만 |
|---|
| 2025.12.05 | ₩27,349 | ₩27,631 | ₩27,229 | ₩27,376 | +0.10% | 8.8만 |
|---|
| 2025.12.04 | ₩27,846 | ₩27,872 | ₩27,457 | ₩27,483 | -1.30% | 7.6만 |
|---|
| 2025.12.03 | ₩27,577 | ₩27,872 | ₩27,309 | ₩27,859 | +1.02% | 9.5만 |
|---|
| 2025.12.02 | ₩27,859 | ₩27,859 | ₩27,403 | ₩27,430 | -1.54% | 6.8만 |
|---|
| 2025.12.01 | ₩27,792 | ₩27,993 | ₩27,631 | ₩27,913 | +0.43% | 12.4만 |
|---|
| 2025.11.28 | ₩28,033 | ₩28,074 | ₩27,711 | ₩27,953 | -0.29% | 6.6만 |
|---|
| 2025.11.26 | ₩27,993 | ₩28,221 | ₩27,913 | ₩28,074 | +0.29% | 6.9만 |
|---|
| 2025.11.25 | ₩27,255 | ₩28,248 | ₩27,242 | ₩28,154 | +3.30% | 14.9만 |
|---|
| 2025.11.24 | ₩27,832 | ₩27,859 | ₩26,853 | ₩26,974 | -3.08% | 82.4만 |
|---|
| 2025.11.21 | ₩27,255 | ₩27,819 | ₩27,135 | ₩27,711 | +1.67% | 11.6만 |
|---|
| 2025.11.20 | ₩27,215 | ₩27,483 | ₩27,001 | ₩27,121 | -0.35% | 8.6만 |
|---|
| 2025.11.19 | ₩27,282 | ₩27,349 | ₩27,027 | ₩27,135 | -0.54% | 7.8만 |
|---|
| 2025.11.18 | ₩27,403 | ₩27,510 | ₩27,148 | ₩27,376 | -0.10% | 10.7만 |
|---|
| 2025.11.17 | ₩27,591 | ₩27,846 | ₩27,349 | ₩27,390 | -0.73% | 6.3만 |
|---|
| 2025.11.14 | ₩27,711 | ₩27,725 | ₩27,121 | ₩27,658 | -0.19% | 8.5만 |
|---|
| 2025.11.13 | ₩27,470 | ₩27,872 | ₩27,269 | ₩27,631 | +0.59% | 8.1만 |
|---|
| 2025.11.12 | ₩27,658 | ₩27,819 | ₩27,430 | ₩27,618 | -0.15% | 6.8만 |
|---|
| 2025.11.11 | ₩27,255 | ₩27,765 | ₩27,255 | ₩27,765 | +1.87% | 9만 |
|---|
| 2025.11.10 | ₩27,658 | ₩27,738 | ₩27,014 | ₩27,336 | -1.16% | 10.3만 |
|---|
| 2025.11.07 | ₩26,866 | ₩27,886 | ₩26,866 | ₩27,658 | +2.95% | 9.6만 |
|---|
| 2025.11.06 | ₩27,229 | ₩27,403 | ₩26,799 | ₩26,934 | -1.08% | 7.9만 |
|---|
| 2025.11.05 | ₩26,880 | ₩27,390 | ₩26,866 | ₩27,376 | +1.85% | 7만 |
|---|
| 2025.11.04 | ₩26,759 | ₩27,041 | ₩26,638 | ₩27,001 | +0.90% | 8.3만 |
|---|
| 2025.11.03 | ₩26,732 | ₩26,934 | ₩26,317 | ₩26,813 | +0.30% | 9.8만 |
|---|
| 2025.10.31 | ₩26,840 | ₩27,094 | ₩26,652 | ₩26,947 | +0.40% | 10만 |
|---|
| 2025.10.30 | ₩26,692 | ₩27,068 | ₩26,558 | ₩27,001 | +1.16% | 6.7만 |
|---|
| 2025.10.29 | ₩27,148 | ₩27,322 | ₩26,638 | ₩26,799 | -1.28% | 9.3만 |
|---|
| 2025.10.28 | ₩27,524 | ₩27,524 | ₩27,108 | ₩27,148 | -1.36% | 7.1만 |
|---|
| 2025.10.27 | ₩27,658 | ₩27,725 | ₩27,510 | ₩27,698 | +0.15% | 6.2만 |
|---|
| 2025.10.24 | ₩27,832 | ₩28,087 | ₩27,564 | ₩27,738 | -0.34% | 6.9만 |
|---|
| 2025.10.23 | ₩28,033 | ₩28,033 | ₩27,336 | ₩27,738 | -1.05% | 8.4만 |
|---|
| 2025.10.22 | ₩27,859 | ₩28,127 | ₩27,725 | ₩27,966 | +0.39% | 5.8만 |
|---|
| 2025.10.21 | ₩28,007 | ₩28,154 | ₩27,846 | ₩27,872 | -0.48% | 5.9만 |
|---|
| 2025.10.20 | ₩27,953 | ₩28,020 | ₩27,591 | ₩28,007 | +0.19% | 6.2만 |
|---|
| 2025.10.17 | ₩27,711 | ₩28,100 | ₩27,698 | ₩27,805 | +0.34% | 5.3만 |
|---|
| 2025.10.16 | ₩27,779 | ₩28,168 | ₩27,510 | ₩27,725 | -0.19% | 9만 |
|---|
| 2025.10.15 | ₩27,966 | ₩28,503 | ₩27,524 | ₩27,872 | -0.34% | 6.8만 |
|---|
| 2025.10.14 | ₩27,497 | ₩28,020 | ₩27,242 | ₩27,966 | +1.71% | 9.3만 |
|---|
| 2025.10.13 | ₩27,658 | ₩27,819 | ₩27,309 | ₩27,591 | -0.24% | 8.9만 |
|---|
| 2025.10.10 | ₩27,846 | ₩28,047 | ₩27,497 | ₩27,524 | -1.16% | 8.3만 |
|---|