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 | ₩20,273 | ₩21,050 | ₩20,086 | ₩20,769 | +2.44% | 5.3만 |
| 2026.10.08 | ₩20,822 | ₩20,849 | ₩20,073 | ₩20,153 | -3.21% | 2.9만 |
| 2026.10.07 | ₩21,157 | ₩21,344 | ₩20,140 | ₩20,822 | -1.58% | 8.3만 |
| 2026.10.06 | ₩20,461 | ₩21,598 | ₩20,461 | ₩21,237 | +3.79% | 6.1만 |
| 2026.10.05 | ₩21,130 | ₩21,665 | ₩20,220 | ₩20,608 | -2.47% | 6.3만 |
| 2026.10.02 | ₩20,554 | ₩21,237 | ₩20,447 | ₩21,130 | +2.80% | 10.3만 |
| 2026.10.01 | ₩21,464 | ₩22,508 | ₩20,394 | ₩20,554 | -4.24% | 11만 |
| 2026.09.30 | ₩21,331 | ₩21,759 | ₩21,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,317 |
| -0.06% |
| 10.8만 |
| 2026.09.29 | ₩22,762 | ₩22,762 | ₩21,197 | ₩21,344 | -6.23% | 6.5만 |
|---|
| 2026.09.28 | ₩21,893 | ₩22,548 | ₩21,638 | ₩22,147 | +1.16% | 11.2만 |
|---|
| 2026.09.25 | ₩22,120 | ₩22,896 | ₩22,093 | ₩22,214 | +0.42% | 7만 |
|---|
| 2026.09.24 | ₩23,418 | ₩23,672 | ₩22,321 | ₩22,455 | -4.11% | 6.5만 |
|---|
| 2026.09.23 | ₩23,779 | ₩24,047 | ₩23,244 | ₩23,539 | -1.01% | 6.2만 |
|---|
| 2026.09.22 | ₩23,311 | ₩23,753 | ₩23,244 | ₩23,659 | +1.49% | 5.8만 |
|---|
| 2026.09.21 | ₩23,713 | ₩24,141 | ₩22,762 | ₩23,726 | +0.06% | 8.2만 |
|---|
| 2026.09.18 | ₩22,535 | ₩23,753 | ₩21,585 | ₩23,579 | +4.63% | 54.5만 |
|---|
| 2026.09.17 | ₩19,591 | ₩22,415 | ₩19,591 | ₩22,160 | +13.11% | 14.5만 |
|---|
| 2026.09.16 | ₩22,629 | ₩23,231 | ₩21,679 | ₩21,692 | -4.14% | 9.4만 |
|---|
| 2026.09.15 | ₩22,428 | ₩23,271 | ₩21,933 | ₩22,896 | +2.09% | 2.7만 |
|---|
| 2026.09.14 | ₩22,415 | ₩22,642 | ₩21,960 | ₩22,133 | -1.25% | 12.2만 |
|---|
| 2026.09.11 | ₩21,679 | ₩22,963 | ₩21,679 | ₩22,535 | +3.95% | 4만 |
|---|
| 2026.09.10 | ₩22,080 | ₩22,080 | ₩21,438 | ₩21,571 | -2.30% | 3.3만 |
|---|
| 2026.09.09 | ₩22,548 | ₩22,575 | ₩22,080 | ₩22,120 | -1.90% | 6만 |
|---|
| 2026.09.08 | ₩23,405 | ₩23,445 | ₩22,321 | ₩22,682 | -3.09% | 9.6만 |
|---|
| 2026.09.04 | ₩23,753 | ₩23,753 | ₩23,418 | ₩23,726 | -0.11% | 2.5만 |
|---|
| 2026.09.03 | ₩24,020 | ₩24,181 | ₩23,525 | ₩23,699 | -1.34% | 7.1만 |
|---|
| 2026.09.02 | ₩23,967 | ₩24,101 | ₩23,579 | ₩23,632 | -1.40% | 3.7만 |
|---|
| 2026.09.01 | ₩23,833 | ₩24,154 | ₩23,418 | ₩23,686 | -0.62% | 3.6만 |
|---|
| 2026.08.31 | ₩23,980 | ₩24,114 | ₩23,191 | ₩23,646 | -1.40% | 7.6만 |
|---|
| 2026.08.28 | ₩23,338 | ₩24,208 | ₩23,084 | ₩23,753 | +1.78% | 12.9만 |
|---|
| 2026.08.27 | ₩23,365 | ₩23,913 | ₩23,097 | ₩23,338 | -0.11% | 3.1만 |
|---|
| 2026.08.26 | ₩23,779 | ₩24,703 | ₩23,110 | ₩23,284 | -2.08% | 5.9만 |
|---|
| 2026.08.25 | ₩24,783 | ₩24,783 | ₩23,485 | ₩24,087 | -2.81% | 3.3만 |
|---|
| 2026.08.24 | ₩24,087 | ₩24,984 | ₩23,860 | ₩24,850 | +3.17% | 5.7만 |
|---|
| 2026.08.21 | ₩23,873 | ₩24,890 | ₩23,699 | ₩24,315 | +1.85% | 1.7만 |
|---|
| 2026.08.20 | ₩23,873 | ₩24,168 | ₩23,231 | ₩24,168 | +1.23% | 5.4만 |
|---|
| 2026.08.19 | ₩25,425 | ₩26,309 | ₩23,887 | ₩24,060 | -5.37% | 4.6만 |
|---|
| 2026.08.18 | ₩25,787 | ₩26,161 | ₩25,158 | ₩25,425 | -1.40% | 48.5만 |
|---|
| 2026.08.17 | ₩25,546 | ₩25,693 | ₩25,318 | ₩25,425 | -0.47% | 7만 |
|---|
| 2026.08.14 | ₩25,439 | ₩26,255 | ₩24,997 | ₩25,412 | -0.11% | 4.2만 |
|---|
| 2026.08.13 | ₩25,599 | ₩25,599 | ₩24,944 | ₩25,359 | -0.94% | 5.8만 |
|---|
| 2026.08.12 | ₩25,425 | ₩26,202 | ₩25,131 | ₩25,359 | -0.26% | 3.1만 |
|---|
| 2026.08.11 | ₩25,385 | ₩25,519 | ₩24,770 | ₩25,359 | -0.11% | 3.5만 |
|---|
| 2026.08.10 | ₩25,292 | ₩26,068 | ₩24,341 | ₩25,425 | +0.53% | 12.5만 |
|---|
| 2026.08.07 | ₩24,382 | ₩25,680 | ₩23,953 | ₩25,492 | +4.56% | 9.2만 |
|---|
| 2026.08.06 | ₩25,305 | ₩27,821 | ₩24,408 | ₩24,917 | -1.53% | 45만 |
|---|
| 2026.08.05 | ₩25,278 | ₩25,894 | ₩24,796 | ₩25,425 | +0.58% | 9.1만 |
|---|
| 2026.08.04 | ₩25,947 | ₩27,152 | ₩24,114 | ₩25,305 | -2.48% | 24.3만 |
|---|
| 2026.08.03 | ₩25,238 | ₩27,259 | ₩24,716 | ₩25,787 | +2.17% | 32.5만 |
|---|
| 2026.07.31 | ₩24,823 | ₩25,265 | ₩23,766 | ₩25,144 | +1.29% | 5.4만 |
|---|
| 2026.07.30 | ₩23,833 | ₩24,944 | ₩23,686 | ₩24,596 | +3.20% | 2.1만 |
|---|
| 2026.07.29 | ₩24,623 | ₩24,756 | ₩22,575 | ₩23,351 | -5.16% | 6.5만 |
|---|
| 2026.07.28 | ₩24,609 | ₩25,532 | ₩23,900 | ₩24,743 | +0.54% | 12.7만 |
|---|
| 2026.07.27 | ₩24,863 | ₩24,863 | ₩23,351 | ₩24,341 | -2.10% | 8.8만 |
|---|
| 2026.07.24 | ₩24,248 | ₩24,582 | ₩23,298 | ₩24,582 | +1.38% | 1.8만 |
|---|
| 2026.07.23 | ₩24,154 | ₩25,265 | ₩23,418 | ₩24,168 | +0.06% | 7.3만 |
|---|
| 2026.07.22 | ₩24,475 | ₩24,502 | ₩23,258 | ₩24,181 | -1.20% | 2만 |
|---|
| 2026.07.21 | ₩25,399 | ₩25,894 | ₩24,141 | ₩24,382 | -4.00% | 5.3만 |
|---|
| 2026.07.20 | ₩24,101 | ₩26,442 | ₩23,846 | ₩25,332 | +5.11% | 29.2만 |
|---|
| 2026.07.17 | ₩25,439 | ₩26,095 | ₩23,164 | ₩24,087 | -5.31% | 968.8만 |
|---|
| 2026.07.16 | ₩24,368 | ₩26,028 | ₩23,686 | ₩25,171 | +3.29% | 4.6만 |
|---|
| 2026.07.15 | ₩24,168 | ₩26,095 | ₩23,284 | ₩24,756 | +2.44% | 739.3만 |
|---|
| 2026.07.14 | ₩23,365 | ₩24,154 | ₩22,816 | ₩24,034 | +2.86% | 5.6만 |
|---|
| 2026.07.13 | ₩23,164 | ₩23,405 | ₩22,535 | ₩22,856 | -1.33% | 3만 |
|---|
| 2026.07.10 | ₩22,334 | ₩23,686 | ₩21,906 | ₩23,418 | +4.85% | 8.6만 |
|---|
| 2026.07.09 | ₩22,602 | ₩22,762 | ₩21,424 | ₩22,080 | -2.31% | 5.3만 |
|---|
| 2026.07.08 | ₩22,629 | ₩23,084 | ₩22,080 | ₩22,321 | -1.36% | 5.3만 |
|---|
| 2026.07.07 | ₩22,147 | ₩23,498 | ₩22,000 | ₩22,415 | +1.21% | 5.3만 |
|---|
| 2026.07.06 | ₩22,241 | ₩22,843 | ₩22,000 | ₩22,000 | -1.08% | 3.9만 |
|---|
| 2026.07.02 | ₩21,812 | ₩23,177 | ₩20,260 | ₩22,214 | +1.84% | 8.6만 |
|---|
| 2026.07.01 | ₩22,749 | ₩22,749 | ₩21,478 | ₩21,812 | -4.12% | 3.6만 |
|---|
| 2026.06.30 | ₩22,468 | ₩23,539 | ₩21,424 | ₩22,749 | +1.25% | 13만 |
|---|
| 2026.06.29 | ₩23,418 | ₩23,418 | ₩22,415 | ₩22,455 | -4.11% | 3.9만 |
|---|
| 2026.06.26 | ₩24,087 | ₩24,355 | ₩22,749 | ₩23,003 | -4.50% | 8.8천 |
|---|
| 2026.06.25 | ₩26,737 | ₩26,737 | ₩22,963 | ₩23,820 | -10.91% | 1.6만 |
|---|
| 2026.06.24 | ₩21,946 | ₩25,318 | ₩21,946 | ₩25,318 | +15.37% | 1.6만 |
|---|
| 2026.06.23 | ₩20,742 | ₩22,749 | ₩20,314 | ₩21,826 | +5.23% | 4만 |
|---|
| 2026.06.22 | ₩29,199 | ₩37,201 | ₩22,749 | ₩22,749 | -22.09% | 5.1만 |
|---|
| 2026.06.18 | ₩45,297 | ₩66,494 | ₩24,087 | ₩45,297 | 0.00% | 0 |
|---|