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 | ₩29,459 | ₩29,566 | ₩29,205 | ₩29,365 | -0.32% | 4.6만 |
| 2026.10.08 | ₩29,379 | ₩29,606 | ₩29,111 | ₩29,432 | +0.18% | 8.8만 |
| 2026.10.07 | ₩29,579 | ₩29,753 | ₩29,245 | ₩29,338 | -0.81% | 6.4만 |
| 2026.10.06 | ₩29,512 | ₩29,847 | ₩29,472 | ₩29,566 | +0.18% | 6.4만 |
| 2026.10.05 | ₩29,392 | ₩29,539 | ₩29,124 | ₩29,312 | -0.27% | 9.9만 |
| 2026.10.02 | ₩29,633 | ₩29,954 | ₩29,365 | ₩29,459 | -0.59% | 8만 |
| 2026.10.01 | ₩29,258 | ₩29,472 | ₩28,844 | ₩29,405 | +0.50% | 9.9만 |
| 2026.09.30 | ₩29,673 | ₩29,806 | ₩29,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,392 |
| -0.95% |
| 9.5만 |
| 2026.09.29 | ₩29,405 | ₩29,686 | ₩29,298 | ₩29,512 | +0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩29,472 | ₩29,860 | ₩29,258 | ₩29,499 | +0.09% | 12.8만 |
|---|
| 2026.09.25 | ₩30,047 | ₩30,221 | ₩29,833 | ₩30,074 | +0.09% | 10.4만 |
|---|
| 2026.09.24 | ₩30,555 | ₩30,555 | ₩29,954 | ₩30,060 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩30,943 | ₩30,943 | ₩30,181 | ₩30,288 | -2.12% | 8.9만 |
|---|
| 2026.09.22 | ₩30,702 | ₩31,104 | ₩30,622 | ₩30,742 | +0.13% | 8.9만 |
|---|
| 2026.09.21 | ₩30,595 | ₩31,010 | ₩30,529 | ₩30,622 | +0.09% | 7.9만 |
|---|
| 2026.09.18 | ₩30,515 | ₩30,890 | ₩30,381 | ₩30,555 | +0.13% | 17만 |
|---|
| 2026.09.17 | ₩30,529 | ₩30,970 | ₩30,529 | ₩30,702 | +0.57% | 6.7만 |
|---|
| 2026.09.16 | ₩30,783 | ₩31,331 | ₩30,274 | ₩30,582 | -0.65% | 8.7만 |
|---|
| 2026.09.15 | ₩30,809 | ₩31,104 | ₩30,649 | ₩30,823 | +0.04% | 8.5만 |
|---|
| 2026.09.14 | ₩31,050 | ₩31,331 | ₩30,823 | ₩30,890 | -0.52% | 6.5만 |
|---|
| 2026.09.11 | ₩31,157 | ₩31,638 | ₩30,863 | ₩31,023 | -0.43% | 6.8만 |
|---|
| 2026.09.10 | ₩31,478 | ₩31,665 | ₩30,916 | ₩31,063 | -1.32% | 5.8만 |
|---|
| 2026.09.09 | ₩31,772 | ₩31,826 | ₩31,197 | ₩31,411 | -1.14% | 6.3만 |
|---|
| 2026.09.08 | ₩31,892 | ₩32,106 | ₩31,665 | ₩31,785 | -0.34% | 6.7만 |
|---|
| 2026.09.04 | ₩31,772 | ₩32,347 | ₩31,745 | ₩31,986 | +0.67% | 4.2만 |
|---|
| 2026.09.03 | ₩32,160 | ₩32,294 | ₩31,732 | ₩31,745 | -1.29% | 4.3만 |
|---|
| 2026.09.02 | ₩32,066 | ₩32,200 | ₩31,719 | ₩31,879 | -0.58% | 7.9만 |
|---|
| 2026.09.01 | ₩32,294 | ₩32,334 | ₩31,826 | ₩31,906 | -1.20% | 6.5만 |
|---|
| 2026.08.31 | ₩32,187 | ₩32,294 | ₩31,812 | ₩31,999 | -0.58% | 11.1만 |
|---|
| 2026.08.28 | ₩32,374 | ₩33,002 | ₩32,240 | ₩32,307 | -0.21% | 3.9만 |
|---|
| 2026.08.27 | ₩32,294 | ₩32,401 | ₩31,959 | ₩32,267 | -0.08% | 7.5만 |
|---|
| 2026.08.26 | ₩32,882 | ₩33,096 | ₩32,320 | ₩32,334 | -1.67% | 6.4만 |
|---|
| 2026.08.25 | ₩32,935 | ₩32,976 | ₩32,534 | ₩32,855 | -0.24% | 2.9만 |
|---|
| 2026.08.24 | ₩32,534 | ₩32,909 | ₩32,427 | ₩32,802 | +0.82% | 5.8만 |
|---|
| 2026.08.21 | ₩32,574 | ₩32,695 | ₩32,294 | ₩32,320 | -0.78% | 3.8만 |
|---|
| 2026.08.20 | ₩32,401 | ₩32,722 | ₩32,187 | ₩32,641 | +0.74% | 4.2만 |
|---|
| 2026.08.19 | ₩32,213 | ₩32,895 | ₩32,213 | ₩32,655 | +1.37% | 5.8만 |
|---|
| 2026.08.18 | ₩32,641 | ₩32,869 | ₩32,106 | ₩32,227 | -1.27% | 5.1만 |
|---|
| 2026.08.17 | ₩32,294 | ₩32,467 | ₩31,839 | ₩32,427 | +0.41% | 8.6만 |
|---|
| 2026.08.14 | ₩32,895 | ₩32,976 | ₩32,280 | ₩32,401 | -1.50% | 8.6만 |
|---|
| 2026.08.13 | ₩32,213 | ₩32,976 | ₩32,213 | ₩32,922 | +2.20% | 9.3만 |
|---|
| 2026.08.12 | ₩31,638 | ₩32,120 | ₩31,638 | ₩32,026 | +1.23% | 7.2만 |
|---|
| 2026.08.11 | ₩31,344 | ₩31,879 | ₩31,224 | ₩31,545 | +0.64% | 9.7만 |
|---|
| 2026.08.10 | ₩32,414 | ₩32,414 | ₩31,130 | ₩31,384 | -3.18% | 10.1만 |
|---|
| 2026.08.07 | ₩32,173 | ₩32,601 | ₩32,066 | ₩32,307 | +0.42% | 7.7만 |
|---|
| 2026.08.06 | ₩32,294 | ₩32,494 | ₩31,866 | ₩32,307 | +0.04% | 9.4만 |
|---|
| 2026.08.05 | ₩32,628 | ₩32,788 | ₩31,826 | ₩31,852 | -2.38% | 15.9만 |
|---|
| 2026.08.04 | ₩32,454 | ₩32,895 | ₩32,093 | ₩32,895 | +1.36% | 11만 |
|---|
| 2026.08.03 | ₩32,869 | ₩33,350 | ₩32,334 | ₩32,548 | -0.98% | 17.6만 |
|---|
| 2026.07.31 | ₩32,494 | ₩32,829 | ₩32,093 | ₩32,508 | +0.04% | 7.9만 |
|---|
| 2026.07.30 | ₩33,377 | ₩33,510 | ₩32,093 | ₩32,588 | -2.36% | 7.1만 |
|---|
| 2026.07.29 | ₩33,765 | ₩33,765 | ₩33,203 | ₩33,230 | -1.58% | 8.8만 |
|---|
| 2026.07.28 | ₩34,126 | ₩34,246 | ₩33,457 | ₩33,551 | -1.68% | 7.7만 |
|---|
| 2026.07.27 | ₩34,032 | ₩34,032 | ₩33,390 | ₩33,765 | -0.79% | 8.9만 |
|---|
| 2026.07.24 | ₩33,190 | ₩33,805 | ₩33,190 | ₩33,604 | +1.25% | 11.9만 |
|---|
| 2026.07.23 | ₩33,524 | ₩33,698 | ₩33,163 | ₩33,256 | -0.80% | 7.6만 |
|---|
| 2026.07.22 | ₩33,898 | ₩34,326 | ₩33,230 | ₩33,831 | -0.20% | 6.3만 |
|---|
| 2026.07.21 | ₩33,404 | ₩34,099 | ₩32,895 | ₩33,885 | +1.44% | 9.3만 |
|---|
| 2026.07.20 | ₩33,765 | ₩33,818 | ₩33,216 | ₩33,510 | -0.75% | 6.8만 |
|---|
| 2026.07.17 | ₩33,952 | ₩34,607 | ₩33,617 | ₩33,751 | -0.59% | 6.9만 |
|---|
| 2026.07.16 | ₩32,855 | ₩34,233 | ₩32,855 | ₩34,019 | +3.54% | 8만 |
|---|
| 2026.07.15 | ₩32,935 | ₩33,417 | ₩32,628 | ₩32,708 | -0.69% | 8.2만 |
|---|
| 2026.07.14 | ₩33,083 | ₩33,751 | ₩32,641 | ₩32,762 | -0.97% | 5.6만 |
|---|
| 2026.07.13 | ₩32,949 | ₩33,350 | ₩32,882 | ₩33,109 | +0.49% | 8.4만 |
|---|
| 2026.07.10 | ₩33,470 | ₩33,470 | ₩32,668 | ₩32,895 | -1.72% | 5.9만 |
|---|
| 2026.07.09 | ₩33,190 | ₩33,390 | ₩32,976 | ₩33,163 | -0.08% | 7.6만 |
|---|
| 2026.07.08 | ₩33,524 | ₩33,604 | ₩33,029 | ₩33,136 | -1.16% | 7.5만 |
|---|
| 2026.07.07 | ₩33,925 | ₩34,233 | ₩33,417 | ₩33,484 | -1.30% | 8.7만 |
|---|
| 2026.07.06 | ₩33,805 | ₩33,925 | ₩33,176 | ₩33,551 | -0.75% | 6.5만 |
|---|
| 2026.07.02 | ₩33,310 | ₩34,019 | ₩33,243 | ₩33,805 | +1.49% | 9.9만 |
|---|
| 2026.07.01 | ₩32,829 | ₩33,283 | ₩32,628 | ₩33,190 | +1.10% | 7.6만 |
|---|
| 2026.06.30 | ₩32,882 | ₩32,882 | ₩32,441 | ₩32,655 | -0.69% | 8.6만 |
|---|
| 2026.06.29 | ₩32,615 | ₩33,136 | ₩32,080 | ₩32,949 | +1.03% | 11.5만 |
|---|
| 2026.06.26 | ₩31,679 | ₩32,748 | ₩31,679 | ₩32,708 | +3.25% | 34.6만 |
|---|
| 2026.06.25 | ₩32,200 | ₩32,374 | ₩31,465 | ₩31,812 | -1.20% | 7.8만 |
|---|
| 2026.06.24 | ₩32,976 | ₩33,123 | ₩32,708 | ₩32,802 | -0.53% | 14.5만 |
|---|
| 2026.06.23 | ₩32,254 | ₩33,029 | ₩32,254 | ₩32,962 | +2.20% | 5.7만 |
|---|
| 2026.06.22 | ₩32,040 | ₩32,427 | ₩31,959 | ₩32,106 | +0.21% | 8.4만 |
|---|
| 2026.06.18 | ₩32,066 | ₩32,521 | ₩31,906 | ₩32,080 | +0.04% | 13.6만 |
|---|
| 2026.06.17 | ₩32,481 | ₩32,722 | ₩31,598 | ₩31,919 | -1.73% | 10.4만 |
|---|
| 2026.06.16 | ₩32,641 | ₩33,096 | ₩32,508 | ₩32,628 | -0.04% | 7.3만 |
|---|
| 2026.06.15 | ₩32,935 | ₩33,083 | ₩32,294 | ₩32,467 | -1.42% | 6.7만 |
|---|
| 2026.06.12 | ₩32,935 | ₩33,417 | ₩32,762 | ₩32,895 | -0.12% | 4.4만 |
|---|
| 2026.06.11 | ₩33,203 | ₩33,430 | ₩32,722 | ₩32,748 | -1.37% | 5만 |
|---|
| 2026.06.10 | ₩32,895 | ₩33,323 | ₩32,869 | ₩32,962 | +0.20% | 5.5만 |
|---|
| 2026.06.09 | ₩32,494 | ₩33,069 | ₩31,812 | ₩32,655 | +0.49% | 7.7만 |
|---|
| 2026.06.08 | ₩32,120 | ₩32,748 | ₩32,093 | ₩32,320 | +0.62% | 5.5만 |
|---|
| 2026.06.05 | ₩31,705 | ₩32,561 | ₩31,558 | ₩32,160 | +1.43% | 5만 |
|---|
| 2026.06.04 | ₩31,170 | ₩31,745 | ₩31,170 | ₩31,652 | +1.54% | 4.3만 |
|---|
| 2026.06.03 | ₩31,144 | ₩31,398 | ₩30,903 | ₩31,010 | -0.43% | 7.5만 |
|---|
| 2026.06.02 | ₩31,117 | ₩31,531 | ₩31,117 | ₩31,317 | +0.64% | 3만 |
|---|
| 2026.06.01 | ₩31,264 | ₩31,358 | ₩31,010 | ₩31,130 | -0.43% | 5.2만 |
|---|
| 2026.05.29 | ₩31,531 | ₩31,799 | ₩31,424 | ₩31,491 | -0.13% | 6.5만 |
|---|
| 2026.05.28 | ₩31,745 | ₩31,852 | ₩31,117 | ₩31,692 | -0.17% | 4.6만 |
|---|
| 2026.05.27 | ₩31,478 | ₩31,879 | ₩31,451 | ₩31,705 | +0.72% | 5만 |
|---|
| 2026.05.26 | ₩31,197 | ₩31,411 | ₩31,050 | ₩31,411 | +0.69% | 4.9만 |
|---|
| 2026.05.22 | ₩31,371 | ₩31,451 | ₩31,077 | ₩31,291 | -0.26% | 5.6만 |
|---|
| 2026.05.21 | ₩31,104 | ₩31,358 | ₩30,475 | ₩31,264 | +0.52% | 3.7만 |
|---|
| 2026.05.20 | ₩30,395 | ₩31,037 | ₩30,194 | ₩31,037 | +2.11% | 5.1만 |
|---|
| 2026.05.19 | ₩30,435 | ₩30,796 | ₩30,101 | ₩30,341 | -0.31% | 4.9만 |
|---|
| 2026.05.18 | ₩29,887 | ₩30,796 | ₩29,887 | ₩30,662 | +2.60% | 4.5만 |
|---|
| 2026.05.15 | ₩30,676 | ₩30,742 | ₩29,994 | ₩29,994 | -2.22% | 5.3만 |
|---|
| 2026.05.14 | ₩31,104 | ₩31,304 | ₩30,609 | ₩30,609 | -1.59% | 4.9만 |
|---|
| 2026.05.13 | ₩31,558 | ₩31,558 | ₩30,796 | ₩31,023 | -1.69% | 7.1만 |
|---|
| 2026.05.12 | ₩31,612 | ₩31,612 | ₩30,595 | ₩31,317 | -0.93% | 4.9만 |
|---|
| 2026.05.11 | ₩31,598 | ₩31,692 | ₩31,197 | ₩31,545 | -0.17% | 5.5만 |
|---|
| 2026.05.08 | ₩31,063 | ₩31,558 | ₩30,903 | ₩31,358 | +0.95% | 3.4만 |
|---|
| 2026.05.07 | ₩30,609 | ₩31,358 | ₩30,609 | ₩31,184 | +1.88% | 5.3만 |
|---|
| 2026.05.06 | ₩30,635 | ₩31,023 | ₩30,435 | ₩30,716 | +0.26% | 5.3만 |
|---|
| 2026.05.05 | ₩30,167 | ₩30,582 | ₩30,154 | ₩30,448 | +0.93% | 4.9만 |
|---|
| 2026.05.04 | ₩30,408 | ₩30,609 | ₩30,087 | ₩30,248 | -0.53% | 5만 |
|---|
| 2026.05.01 | ₩30,328 | ₩30,676 | ₩30,007 | ₩30,609 | +0.93% | 4.8만 |
|---|
| 2026.04.30 | ₩30,422 | ₩30,649 | ₩30,087 | ₩30,368 | -0.18% | 7.9만 |
|---|
| 2026.04.29 | ₩30,849 | ₩30,916 | ₩30,355 | ₩30,542 | -1.00% | 4.1만 |
|---|
| 2026.04.28 | ₩31,037 | ₩31,304 | ₩30,622 | ₩31,090 | +0.17% | 4.5만 |
|---|
| 2026.04.27 | ₩30,956 | ₩31,317 | ₩30,689 | ₩30,863 | -0.30% | 4.5만 |
|---|
| 2026.04.24 | ₩30,609 | ₩31,197 | ₩30,488 | ₩31,050 | +1.44% | 4.2만 |
|---|
| 2026.04.23 | ₩30,916 | ₩31,090 | ₩30,395 | ₩30,756 | -0.52% | 3.5만 |
|---|
| 2026.04.22 | ₩30,796 | ₩31,023 | ₩30,422 | ₩30,756 | -0.13% | 4.9만 |
|---|
| 2026.04.21 | ₩31,251 | ₩31,358 | ₩30,769 | ₩30,796 | -1.45% | 5.4만 |
|---|
| 2026.04.20 | ₩31,251 | ₩31,424 | ₩31,184 | ₩31,304 | +0.17% | 6.4만 |
|---|
| 2026.04.17 | ₩31,010 | ₩31,518 | ₩30,863 | ₩31,438 | +1.38% | 5.7만 |
|---|
| 2026.04.16 | ₩30,595 | ₩30,890 | ₩30,488 | ₩30,849 | +0.83% | 7.9만 |
|---|
| 2026.04.15 | ₩30,395 | ₩30,796 | ₩30,154 | ₩30,676 | +0.92% | 5.9만 |
|---|
| 2026.04.14 | ₩30,141 | ₩30,702 | ₩30,127 | ₩30,408 | +0.89% | 5.5만 |
|---|
| 2026.04.13 | ₩30,422 | ₩30,422 | ₩29,967 | ₩30,355 | -0.22% | 7.8만 |
|---|
| 2026.04.10 | ₩30,381 | ₩30,716 | ₩30,101 | ₩30,422 | +0.13% | 5만 |
|---|
| 2026.04.09 | ₩30,101 | ₩30,716 | ₩29,900 | ₩30,315 | +0.71% | 8.7만 |
|---|
| 2026.04.08 | ₩30,234 | ₩30,368 | ₩29,887 | ₩30,141 | -0.31% | 6.8만 |
|---|
| 2026.04.07 | ₩29,606 | ₩30,020 | ₩29,419 | ₩29,713 | +0.36% | 7.4만 |
|---|
| 2026.04.06 | ₩29,405 | ₩30,020 | ₩29,151 | ₩29,445 | +0.14% | 8.4만 |
|---|
| 2026.04.02 | ₩29,004 | ₩29,539 | ₩28,844 | ₩29,485 | +1.66% | 6.1만 |
|---|
| 2026.04.01 | ₩28,670 | ₩29,151 | ₩28,643 | ₩29,004 | +1.17% | 7.8만 |
|---|
| 2026.03.31 | ₩29,231 | ₩29,285 | ₩28,630 | ₩28,697 | -1.83% | 10.4만 |
|---|
| 2026.03.30 | ₩28,590 | ₩29,218 | ₩28,469 | ₩28,924 | +1.17% | 9.7만 |
|---|
| 2026.03.27 | ₩28,817 | ₩29,178 | ₩28,630 | ₩28,670 | -0.51% | 6.6만 |
|---|
| 2026.03.26 | ₩29,552 | ₩30,020 | ₩29,552 | ₩29,633 | +0.27% | 7.6만 |
|---|
| 2026.03.25 | ₩29,927 | ₩29,967 | ₩29,285 | ₩29,633 | -0.98% | 7.6만 |
|---|
| 2026.03.24 | ₩30,114 | ₩30,381 | ₩29,806 | ₩29,833 | -0.93% | 7.9만 |
|---|
| 2026.03.23 | ₩30,301 | ₩30,475 | ₩29,820 | ₩30,194 | -0.35% | 11만 |
|---|
| 2026.03.20 | ₩30,408 | ₩30,408 | ₩29,592 | ₩29,780 | -2.07% | 13.3만 |
|---|
| 2026.03.19 | ₩30,221 | ₩30,502 | ₩29,766 | ₩30,181 | -0.13% | 10.4만 |
|---|
| 2026.03.18 | ₩30,729 | ₩31,010 | ₩30,234 | ₩30,328 | -1.31% | 9.9만 |
|---|
| 2026.03.17 | ₩30,930 | ₩31,438 | ₩30,569 | ₩30,849 | -0.26% | 11만 |
|---|
| 2026.03.16 | ₩30,702 | ₩31,251 | ₩30,635 | ₩30,676 | -0.09% | 6.6만 |
|---|
| 2026.03.13 | ₩30,876 | ₩31,010 | ₩30,274 | ₩30,462 | -1.34% | 7.2만 |
|---|
| 2026.03.12 | ₩30,462 | ₩31,117 | ₩30,381 | ₩30,689 | +0.75% | 8.8만 |
|---|
| 2026.03.11 | ₩30,823 | ₩31,398 | ₩30,462 | ₩30,676 | -0.48% | 6.1만 |
|---|
| 2026.03.10 | ₩30,876 | ₩31,237 | ₩29,793 | ₩30,836 | -0.13% | 17.1만 |
|---|
| 2026.03.09 | ₩31,331 | ₩31,465 | ₩30,555 | ₩31,104 | -0.73% | 9.3만 |
|---|
| 2026.03.06 | ₩31,478 | ₩31,812 | ₩30,983 | ₩31,759 | +0.89% | 8.2만 |
|---|
| 2026.03.05 | ₩31,692 | ₩31,999 | ₩31,424 | ₩31,719 | +0.08% | 5.9만 |
|---|
| 2026.03.04 | ₩31,852 | ₩32,053 | ₩30,997 | ₩31,959 | +0.34% | 6.7만 |
|---|
| 2026.03.03 | ₩31,398 | ₩31,852 | ₩30,956 | ₩31,679 | +0.89% | 4.2만 |
|---|
| 2026.03.02 | ₩31,264 | ₩31,892 | ₩31,117 | ₩31,759 | +1.58% | 5.8만 |
|---|
| 2026.02.27 | ₩31,438 | ₩31,906 | ₩31,304 | ₩31,411 | -0.09% | 7.4만 |
|---|
| 2026.02.26 | ₩31,384 | ₩31,772 | ₩31,237 | ₩31,625 | +0.77% | 7.1만 |
|---|
| 2026.02.25 | ₩31,157 | ₩31,424 | ₩30,756 | ₩31,398 | +0.77% | 5.9만 |
|---|
| 2026.02.24 | ₩31,184 | ₩31,291 | ₩30,997 | ₩31,157 | -0.09% | 6.8만 |
|---|
| 2026.02.23 | ₩31,090 | ₩31,638 | ₩30,943 | ₩31,077 | -0.04% | 8.7만 |
|---|
| 2026.02.20 | ₩30,756 | ₩31,411 | ₩30,662 | ₩31,157 | +1.30% | 8.7만 |
|---|
| 2026.02.19 | ₩30,261 | ₩30,809 | ₩30,234 | ₩30,649 | +1.28% | 5.8만 |
|---|
| 2026.02.18 | ₩30,702 | ₩30,702 | ₩30,221 | ₩30,328 | -1.22% | 4.8만 |
|---|
| 2026.02.17 | ₩30,662 | ₩31,010 | ₩30,274 | ₩30,863 | +0.65% | 6.3만 |
|---|
| 2026.02.13 | ₩30,381 | ₩30,756 | ₩30,154 | ₩30,435 | +0.18% | 6.4만 |
|---|
| 2026.02.12 | ₩30,448 | ₩30,702 | ₩30,101 | ₩30,408 | -0.13% | 5.3만 |
|---|
| 2026.02.11 | ₩30,221 | ₩30,542 | ₩30,127 | ₩30,154 | -0.22% | 4.3만 |
|---|
| 2026.02.10 | ₩29,793 | ₩30,569 | ₩29,793 | ₩30,248 | +1.53% | 7만 |
|---|
| 2026.02.09 | ₩29,954 | ₩30,047 | ₩29,512 | ₩29,954 | 0.00% | 7.3만 |
|---|
| 2026.02.06 | ₩30,689 | ₩31,023 | ₩29,833 | ₩30,007 | -2.22% | 10.5만 |
|---|
| 2026.02.05 | ₩29,780 | ₩30,676 | ₩29,766 | ₩30,542 | +2.56% | 10.8만 |
|---|
| 2026.02.04 | ₩29,445 | ₩30,221 | ₩29,298 | ₩29,753 | +1.04% | 9.9만 |
|---|
| 2026.02.03 | ₩29,004 | ₩29,445 | ₩28,897 | ₩29,258 | +0.88% | 6.5만 |
|---|
| 2026.02.02 | ₩28,964 | ₩29,419 | ₩28,723 | ₩29,071 | +0.37% | 11만 |
|---|
| 2026.01.30 | ₩28,269 | ₩28,884 | ₩28,001 | ₩28,817 | +1.94% | 9.3만 |
|---|
| 2026.01.29 | ₩27,707 | ₩28,295 | ₩27,506 | ₩28,295 | +2.12% | 6.4만 |
|---|
| 2026.01.28 | ₩28,322 | ₩28,416 | ₩27,453 | ₩27,573 | -2.64% | 7.7만 |
|---|
| 2026.01.27 | ₩27,948 | ₩28,322 | ₩27,948 | ₩28,295 | +1.24% | 5.5만 |
|---|
| 2026.01.26 | ₩28,309 | ₩28,309 | ₩27,774 | ₩28,041 | -0.94% | 5.8만 |
|---|
| 2026.01.23 | ₩28,335 | ₩28,523 | ₩27,921 | ₩28,202 | -0.47% | 5.8만 |
|---|
| 2026.01.22 | ₩28,656 | ₩28,844 | ₩28,215 | ₩28,295 | -1.26% | 9.4만 |
|---|
| 2026.01.21 | ₩28,536 | ₩28,683 | ₩28,202 | ₩28,656 | +0.42% | 13.1만 |
|---|
| 2026.01.20 | ₩28,683 | ₩28,710 | ₩28,215 | ₩28,509 | -0.61% | 6.8만 |
|---|
| 2026.01.16 | ₩28,509 | ₩28,897 | ₩28,469 | ₩28,844 | +1.17% | 8.2만 |
|---|
| 2026.01.15 | ₩28,242 | ₩28,750 | ₩28,081 | ₩28,576 | +1.18% | 8만 |
|---|
| 2026.01.14 | ₩27,921 | ₩28,402 | ₩27,921 | ₩28,309 | +1.39% | 5.9만 |
|---|
| 2026.01.13 | ₩28,041 | ₩28,108 | ₩27,667 | ₩27,921 | -0.43% | 5.7만 |
|---|
| 2026.01.12 | ₩27,627 | ₩28,148 | ₩27,627 | ₩27,934 | +1.11% | 6만 |
|---|
| 2026.01.09 | ₩27,934 | ₩28,148 | ₩27,627 | ₩27,680 | -0.91% | 5.9만 |
|---|
| 2026.01.08 | ₩27,787 | ₩28,523 | ₩27,707 | ₩28,081 | +1.06% | 8.5만 |
|---|
| 2026.01.07 | ₩27,867 | ₩28,081 | ₩27,547 | ₩27,961 | +0.34% | 8.3만 |
|---|
| 2026.01.06 | ₩27,333 | ₩27,814 | ₩27,279 | ₩27,734 | +1.47% | 10.8만 |
|---|
| 2026.01.05 | ₩27,292 | ₩27,667 | ₩27,132 | ₩27,480 | +0.69% | 9.8만 |
|---|
| 2026.01.02 | ₩27,065 | ₩27,346 | ₩26,664 | ₩27,292 | +0.84% | 9.2만 |
|---|
| 2025.12.31 | ₩27,105 | ₩27,199 | ₩26,838 | ₩27,132 | +0.10% | 10.3만 |
|---|
| 2025.12.30 | ₩27,025 | ₩27,292 | ₩27,025 | ₩27,212 | +0.69% | 10.6만 |
|---|
| 2025.12.29 | ₩27,012 | ₩27,199 | ₩26,838 | ₩27,145 | +0.50% | 9.6만 |
|---|
| 2025.12.26 | ₩26,744 | ₩27,065 | ₩26,677 | ₩26,985 | +0.90% | 8만 |
|---|
| 2025.12.24 | ₩26,771 | ₩26,918 | ₩26,557 | ₩26,851 | +0.30% | 3.9만 |
|---|
| 2025.12.23 | ₩26,784 | ₩26,865 | ₩26,557 | ₩26,651 | -0.50% | 13.6만 |
|---|
| 2025.12.22 | ₩27,440 | ₩27,440 | ₩26,878 | ₩26,945 | -1.80% | 13만 |
|---|
| 2025.12.19 | ₩28,616 | ₩28,616 | ₩27,680 | ₩27,827 | -2.76% | 23.9만 |
|---|
| 2025.12.18 | ₩28,817 | ₩28,964 | ₩28,469 | ₩28,523 | -1.02% | 9만 |
|---|
| 2025.12.17 | ₩28,376 | ₩28,830 | ₩28,295 | ₩28,710 | +1.18% | 10.9만 |
|---|
| 2025.12.16 | ₩28,282 | ₩28,416 | ₩28,081 | ₩28,295 | +0.05% | 10.9만 |
|---|
| 2025.12.15 | ₩28,215 | ₩28,295 | ₩27,948 | ₩28,242 | +0.09% | 9.8만 |
|---|
| 2025.12.12 | ₩28,068 | ₩28,269 | ₩27,961 | ₩28,068 | 0.00% | 17.9만 |
|---|
| 2025.12.11 | ₩28,229 | ₩28,416 | ₩27,961 | ₩28,081 | -0.52% | 9.8만 |
|---|
| 2025.12.10 | ₩27,266 | ₩28,162 | ₩27,239 | ₩28,068 | +2.94% | 18.4만 |
|---|
| 2025.12.09 | ₩27,226 | ₩27,720 | ₩27,226 | ₩27,346 | +0.44% | 7.7만 |
|---|
| 2025.12.08 | ₩27,212 | ₩27,319 | ₩26,985 | ₩27,252 | +0.15% | 6.7만 |
|---|
| 2025.12.05 | ₩27,266 | ₩27,547 | ₩27,145 | ₩27,292 | +0.10% | 8.8만 |
|---|
| 2025.12.04 | ₩27,760 | ₩27,787 | ₩27,373 | ₩27,399 | -1.30% | 7.6만 |
|---|
| 2025.12.03 | ₩27,493 | ₩27,787 | ₩27,226 | ₩27,774 | +1.02% | 9.5만 |
|---|
| 2025.12.02 | ₩27,774 | ₩27,774 | ₩27,319 | ₩27,346 | -1.54% | 6.8만 |
|---|
| 2025.12.01 | ₩27,707 | ₩27,908 | ₩27,547 | ₩27,827 | +0.43% | 12.4만 |
|---|
| 2025.11.28 | ₩27,948 | ₩27,988 | ₩27,627 | ₩27,867 | -0.29% | 6.6만 |
|---|
| 2025.11.26 | ₩27,908 | ₩28,135 | ₩27,827 | ₩27,988 | +0.29% | 6.9만 |
|---|
| 2025.11.25 | ₩27,172 | ₩28,162 | ₩27,159 | ₩28,068 | +3.30% | 14.9만 |
|---|
| 2025.11.24 | ₩27,747 | ₩27,774 | ₩26,771 | ₩26,891 | -3.08% | 82.4만 |
|---|
| 2025.11.21 | ₩27,172 | ₩27,734 | ₩27,052 | ₩27,627 | +1.67% | 11.6만 |
|---|
| 2025.11.20 | ₩27,132 | ₩27,399 | ₩26,918 | ₩27,038 | -0.35% | 8.6만 |
|---|
| 2025.11.19 | ₩27,199 | ₩27,266 | ₩26,945 | ₩27,052 | -0.54% | 7.8만 |
|---|
| 2025.11.18 | ₩27,319 | ₩27,426 | ₩27,065 | ₩27,292 | -0.10% | 10.7만 |
|---|
| 2025.11.17 | ₩27,506 | ₩27,760 | ₩27,266 | ₩27,306 | -0.73% | 6.3만 |
|---|
| 2025.11.14 | ₩27,627 | ₩27,640 | ₩27,038 | ₩27,573 | -0.19% | 8.5만 |
|---|
| 2025.11.13 | ₩27,386 | ₩27,787 | ₩27,185 | ₩27,547 | +0.59% | 8.1만 |
|---|
| 2025.11.12 | ₩27,573 | ₩27,734 | ₩27,346 | ₩27,533 | -0.15% | 6.8만 |
|---|
| 2025.11.11 | ₩27,172 | ₩27,680 | ₩27,172 | ₩27,680 | +1.87% | 9만 |
|---|
| 2025.11.10 | ₩27,573 | ₩27,654 | ₩26,931 | ₩27,252 | -1.16% | 10.3만 |
|---|
| 2025.11.07 | ₩26,784 | ₩27,801 | ₩26,784 | ₩27,573 | +2.95% | 9.6만 |
|---|
| 2025.11.06 | ₩27,145 | ₩27,319 | ₩26,717 | ₩26,851 | -1.08% | 7.9만 |
|---|
| 2025.11.05 | ₩26,798 | ₩27,306 | ₩26,784 | ₩27,292 | +1.85% | 7만 |
|---|
| 2025.11.04 | ₩26,677 | ₩26,958 | ₩26,557 | ₩26,918 | +0.90% | 8.3만 |
|---|
| 2025.11.03 | ₩26,651 | ₩26,851 | ₩26,236 | ₩26,731 | +0.30% | 9.8만 |
|---|
| 2025.10.31 | ₩26,758 | ₩27,012 | ₩26,570 | ₩26,865 | +0.40% | 10만 |
|---|
| 2025.10.30 | ₩26,610 | ₩26,985 | ₩26,477 | ₩26,918 | +1.16% | 6.7만 |
|---|
| 2025.10.29 | ₩27,065 | ₩27,239 | ₩26,557 | ₩26,717 | -1.28% | 9.3만 |
|---|
| 2025.10.28 | ₩27,440 | ₩27,440 | ₩27,025 | ₩27,065 | -1.36% | 7.1만 |
|---|
| 2025.10.27 | ₩27,573 | ₩27,640 | ₩27,426 | ₩27,613 | +0.15% | 6.2만 |
|---|
| 2025.10.24 | ₩27,747 | ₩28,001 | ₩27,480 | ₩27,654 | -0.34% | 6.9만 |
|---|
| 2025.10.23 | ₩27,948 | ₩27,948 | ₩27,252 | ₩27,654 | -1.05% | 8.4만 |
|---|
| 2025.10.22 | ₩27,774 | ₩28,041 | ₩27,640 | ₩27,881 | +0.39% | 5.8만 |
|---|
| 2025.10.21 | ₩27,921 | ₩28,068 | ₩27,760 | ₩27,787 | -0.48% | 5.9만 |
|---|
| 2025.10.20 | ₩27,867 | ₩27,934 | ₩27,506 | ₩27,921 | +0.19% | 6.2만 |
|---|
| 2025.10.17 | ₩27,627 | ₩28,015 | ₩27,613 | ₩27,720 | +0.34% | 5.3만 |
|---|
| 2025.10.16 | ₩27,694 | ₩28,081 | ₩27,426 | ₩27,640 | -0.19% | 9만 |
|---|
| 2025.10.15 | ₩27,881 | ₩28,416 | ₩27,440 | ₩27,787 | -0.34% | 6.8만 |
|---|
| 2025.10.14 | ₩27,413 | ₩27,934 | ₩27,159 | ₩27,881 | +1.71% | 9.3만 |
|---|
| 2025.10.13 | ₩27,573 | ₩27,734 | ₩27,226 | ₩27,506 | -0.24% | 8.9만 |
|---|
| 2025.10.10 | ₩27,760 | ₩27,961 | ₩27,413 | ₩27,440 | -1.16% | 8.3만 |
|---|