시장 데이터를 불러오는 중
전체 종목
Office Properties Income Trust - Common shares of beneficial interest 과거 주가
Office Properties Income Trust - Common shares of beneficial interest · OPI · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Office Properties Income Trust - Common shares of beneficial interest · OPI · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,315 | ₩21,092 | ₩20,127 | ₩20,811 | +2.44% | 5.3만 |
| 2026.10.08 | ₩20,864 | ₩20,891 | ₩20,114 | ₩20,194 | -3.21% | 2.9만 |
| 2026.10.07 | ₩21,200 | ₩21,387 | ₩20,181 | ₩20,864 | -1.58% | 8.3만 |
| 2026.10.06 | ₩20,502 | ₩21,642 | ₩20,502 | ₩21,280 | +3.79% | 6.1만 |
| 2026.10.05 | ₩21,173 | ₩21,709 | ₩20,261 | ₩20,650 | -2.47% | 6.3만 |
| 2026.10.02 | ₩20,596 | ₩21,280 | ₩20,489 | ₩21,173 | +2.80% | 10.3만 |
| 2026.10.01 | ₩21,508 | ₩22,554 | ₩20,435 | ₩20,596 | -4.24% | 11만 |
| 2026.09.30 | ₩21,374 | ₩21,803 | ₩21,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,361 |
| -0.06% |
| 10.8만 |
| 2026.09.29 | ₩22,809 | ₩22,809 | ₩21,240 | ₩21,387 | -6.23% | 6.5만 |
|---|
| 2026.09.28 | ₩21,937 | ₩22,594 | ₩21,682 | ₩22,192 | +1.16% | 11.2만 |
|---|
| 2026.09.25 | ₩22,165 | ₩22,943 | ₩22,138 | ₩22,259 | +0.42% | 7만 |
|---|
| 2026.09.24 | ₩23,466 | ₩23,721 | ₩22,366 | ₩22,500 | -4.11% | 6.5만 |
|---|
| 2026.09.23 | ₩23,828 | ₩24,096 | ₩23,291 | ₩23,586 | -1.01% | 6.2만 |
|---|
| 2026.09.22 | ₩23,358 | ₩23,801 | ₩23,291 | ₩23,707 | +1.49% | 5.8만 |
|---|
| 2026.09.21 | ₩23,761 | ₩24,190 | ₩22,809 | ₩23,774 | +0.06% | 8.2만 |
|---|
| 2026.09.18 | ₩22,581 | ₩23,801 | ₩21,629 | ₩23,627 | +4.63% | 54.5만 |
|---|
| 2026.09.17 | ₩19,631 | ₩22,460 | ₩19,631 | ₩22,205 | +13.11% | 14.5만 |
|---|
| 2026.09.16 | ₩22,675 | ₩23,278 | ₩21,723 | ₩21,736 | -4.14% | 9.4만 |
|---|
| 2026.09.15 | ₩22,473 | ₩23,318 | ₩21,977 | ₩22,943 | +2.09% | 2.7만 |
|---|
| 2026.09.14 | ₩22,460 | ₩22,688 | ₩22,004 | ₩22,178 | -1.25% | 12.2만 |
|---|
| 2026.09.11 | ₩21,723 | ₩23,010 | ₩21,723 | ₩22,581 | +3.95% | 4만 |
|---|
| 2026.09.10 | ₩22,125 | ₩22,125 | ₩21,481 | ₩21,615 | -2.30% | 3.3만 |
|---|
| 2026.09.09 | ₩22,594 | ₩22,621 | ₩22,125 | ₩22,165 | -1.90% | 6만 |
|---|
| 2026.09.08 | ₩23,452 | ₩23,493 | ₩22,366 | ₩22,728 | -3.09% | 9.6만 |
|---|
| 2026.09.04 | ₩23,801 | ₩23,801 | ₩23,466 | ₩23,774 | -0.11% | 2.5만 |
|---|
| 2026.09.03 | ₩24,069 | ₩24,230 | ₩23,573 | ₩23,747 | -1.34% | 7.1만 |
|---|
| 2026.09.02 | ₩24,016 | ₩24,150 | ₩23,627 | ₩23,680 | -1.40% | 3.7만 |
|---|
| 2026.09.01 | ₩23,881 | ₩24,203 | ₩23,466 | ₩23,734 | -0.62% | 3.6만 |
|---|
| 2026.08.31 | ₩24,029 | ₩24,163 | ₩23,238 | ₩23,694 | -1.40% | 7.6만 |
|---|
| 2026.08.28 | ₩23,385 | ₩24,257 | ₩23,131 | ₩23,801 | +1.78% | 12.9만 |
|---|
| 2026.08.27 | ₩23,412 | ₩23,962 | ₩23,144 | ₩23,385 | -0.11% | 3.1만 |
|---|
| 2026.08.26 | ₩23,828 | ₩24,753 | ₩23,157 | ₩23,332 | -2.08% | 5.9만 |
|---|
| 2026.08.25 | ₩24,833 | ₩24,833 | ₩23,533 | ₩24,136 | -2.81% | 3.3만 |
|---|
| 2026.08.24 | ₩24,136 | ₩25,035 | ₩23,908 | ₩24,901 | +3.17% | 5.7만 |
|---|
| 2026.08.21 | ₩23,922 | ₩24,941 | ₩23,747 | ₩24,364 | +1.85% | 1.7만 |
|---|
| 2026.08.20 | ₩23,922 | ₩24,217 | ₩23,278 | ₩24,217 | +1.23% | 5.4만 |
|---|
| 2026.08.19 | ₩25,477 | ₩26,362 | ₩23,935 | ₩24,109 | -5.37% | 4.6만 |
|---|
| 2026.08.18 | ₩25,839 | ₩26,215 | ₩25,209 | ₩25,477 | -1.40% | 48.5만 |
|---|
| 2026.08.17 | ₩25,598 | ₩25,745 | ₩25,370 | ₩25,477 | -0.47% | 7만 |
|---|
| 2026.08.14 | ₩25,491 | ₩26,308 | ₩25,048 | ₩25,464 | -0.11% | 4.2만 |
|---|
| 2026.08.13 | ₩25,651 | ₩25,651 | ₩24,994 | ₩25,410 | -0.94% | 5.8만 |
|---|
| 2026.08.12 | ₩25,477 | ₩26,255 | ₩25,182 | ₩25,410 | -0.26% | 3.1만 |
|---|
| 2026.08.11 | ₩25,437 | ₩25,571 | ₩24,820 | ₩25,410 | -0.11% | 3.5만 |
|---|
| 2026.08.10 | ₩25,343 | ₩26,121 | ₩24,391 | ₩25,477 | +0.53% | 12.5만 |
|---|
| 2026.08.07 | ₩24,431 | ₩25,732 | ₩24,002 | ₩25,544 | +4.56% | 9.2만 |
|---|
| 2026.08.06 | ₩25,356 | ₩27,877 | ₩24,458 | ₩24,968 | -1.53% | 45만 |
|---|
| 2026.08.05 | ₩25,330 | ₩25,946 | ₩24,847 | ₩25,477 | +0.58% | 9.1만 |
|---|
| 2026.08.04 | ₩26,000 | ₩27,207 | ₩24,163 | ₩25,356 | -2.48% | 24.3만 |
|---|
| 2026.08.03 | ₩25,289 | ₩27,314 | ₩24,766 | ₩25,839 | +2.17% | 32.5만 |
|---|
| 2026.07.31 | ₩24,874 | ₩25,316 | ₩23,814 | ₩25,196 | +1.29% | 5.4만 |
|---|
| 2026.07.30 | ₩23,881 | ₩24,994 | ₩23,734 | ₩24,646 | +3.20% | 2.1만 |
|---|
| 2026.07.29 | ₩24,673 | ₩24,807 | ₩22,621 | ₩23,399 | -5.16% | 6.5만 |
|---|
| 2026.07.28 | ₩24,659 | ₩25,584 | ₩23,948 | ₩24,793 | +0.54% | 12.7만 |
|---|
| 2026.07.27 | ₩24,914 | ₩24,914 | ₩23,399 | ₩24,391 | -2.10% | 8.8만 |
|---|
| 2026.07.24 | ₩24,297 | ₩24,632 | ₩23,345 | ₩24,632 | +1.38% | 1.8만 |
|---|
| 2026.07.23 | ₩24,203 | ₩25,316 | ₩23,466 | ₩24,217 | +0.06% | 7.3만 |
|---|
| 2026.07.22 | ₩24,525 | ₩24,552 | ₩23,305 | ₩24,230 | -1.20% | 2만 |
|---|
| 2026.07.21 | ₩25,450 | ₩25,946 | ₩24,190 | ₩24,431 | -4.00% | 5.3만 |
|---|
| 2026.07.20 | ₩24,150 | ₩26,496 | ₩23,895 | ₩25,383 | +5.11% | 29.2만 |
|---|
| 2026.07.17 | ₩25,491 | ₩26,148 | ₩23,211 | ₩24,136 | -5.31% | 968.8만 |
|---|
| 2026.07.16 | ₩24,418 | ₩26,081 | ₩23,734 | ₩25,222 | +3.29% | 4.6만 |
|---|
| 2026.07.15 | ₩24,217 | ₩26,148 | ₩23,332 | ₩24,807 | +2.44% | 739.3만 |
|---|
| 2026.07.14 | ₩23,412 | ₩24,203 | ₩22,862 | ₩24,083 | +2.86% | 5.6만 |
|---|
| 2026.07.13 | ₩23,211 | ₩23,452 | ₩22,581 | ₩22,903 | -1.33% | 3만 |
|---|
| 2026.07.10 | ₩22,380 | ₩23,734 | ₩21,951 | ₩23,466 | +4.85% | 8.6만 |
|---|
| 2026.07.09 | ₩22,648 | ₩22,809 | ₩21,468 | ₩22,125 | -2.31% | 5.3만 |
|---|
| 2026.07.08 | ₩22,675 | ₩23,131 | ₩22,125 | ₩22,366 | -1.36% | 5.3만 |
|---|
| 2026.07.07 | ₩22,192 | ₩23,546 | ₩22,044 | ₩22,460 | +1.21% | 5.3만 |
|---|
| 2026.07.06 | ₩22,286 | ₩22,889 | ₩22,044 | ₩22,044 | -1.08% | 3.9만 |
|---|
| 2026.07.02 | ₩21,857 | ₩23,224 | ₩20,301 | ₩22,259 | +1.84% | 8.6만 |
|---|
| 2026.07.01 | ₩22,795 | ₩22,795 | ₩21,521 | ₩21,857 | -4.12% | 3.6만 |
|---|
| 2026.06.30 | ₩22,514 | ₩23,586 | ₩21,468 | ₩22,795 | +1.25% | 13만 |
|---|
| 2026.06.29 | ₩23,466 | ₩23,466 | ₩22,460 | ₩22,500 | -4.11% | 3.9만 |
|---|
| 2026.06.26 | ₩24,136 | ₩24,404 | ₩22,795 | ₩23,050 | -4.50% | 8.8천 |
|---|
| 2026.06.25 | ₩26,791 | ₩26,791 | ₩23,010 | ₩23,868 | -10.91% | 1.6만 |
|---|
| 2026.06.24 | ₩21,991 | ₩25,370 | ₩21,991 | ₩25,370 | +15.37% | 1.6만 |
|---|
| 2026.06.23 | ₩20,784 | ₩22,795 | ₩20,355 | ₩21,870 | +5.23% | 4만 |
|---|
| 2026.06.22 | ₩29,258 | ₩37,277 | ₩22,795 | ₩22,795 | -22.09% | 5.1만 |
|---|
| 2026.06.18 | ₩45,389 | ₩66,629 | ₩24,136 | ₩45,389 | 0.00% | 0 |
|---|