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 | ₩20,238 | ₩21,013 | ₩20,051 | ₩20,732 | +2.44% | 5.3만 |
| 2026.10.08 | ₩20,786 | ₩20,812 | ₩20,038 | ₩20,118 | -3.21% | 2.9만 |
| 2026.10.07 | ₩21,120 | ₩21,307 | ₩20,104 | ₩20,786 | -1.58% | 8.3만 |
| 2026.10.06 | ₩20,425 | ₩21,560 | ₩20,425 | ₩21,200 | +3.79% | 6.1만 |
| 2026.10.05 | ₩21,093 | ₩21,627 | ₩20,185 | ₩20,572 | -2.47% | 6.3만 |
| 2026.10.02 | ₩20,519 | ₩21,200 | ₩20,412 | ₩21,093 | +2.80% | 10.3만 |
| 2026.10.01 | ₩21,427 | ₩22,469 | ₩20,358 | ₩20,519 | -4.24% | 11만 |
| 2026.09.30 | ₩21,293 | ₩21,721 | ₩20,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,280 |
| -0.06% |
| 10.8만 |
| 2026.09.29 | ₩22,723 | ₩22,723 | ₩21,160 | ₩21,307 | -6.23% | 6.5만 |
|---|
| 2026.09.28 | ₩21,854 | ₩22,509 | ₩21,601 | ₩22,108 | +1.16% | 11.2만 |
|---|
| 2026.09.25 | ₩22,081 | ₩22,856 | ₩22,055 | ₩22,175 | +0.42% | 7만 |
|---|
| 2026.09.24 | ₩23,377 | ₩23,631 | ₩22,282 | ₩22,415 | -4.11% | 6.5만 |
|---|
| 2026.09.23 | ₩23,738 | ₩24,005 | ₩23,204 | ₩23,497 | -1.01% | 6.2만 |
|---|
| 2026.09.22 | ₩23,270 | ₩23,711 | ₩23,204 | ₩23,618 | +1.49% | 5.8만 |
|---|
| 2026.09.21 | ₩23,671 | ₩24,099 | ₩22,723 | ₩23,684 | +0.06% | 8.2만 |
|---|
| 2026.09.18 | ₩22,496 | ₩23,711 | ₩21,547 | ₩23,538 | +4.63% | 54.5만 |
|---|
| 2026.09.17 | ₩19,557 | ₩22,375 | ₩19,557 | ₩22,122 | +13.11% | 14.5만 |
|---|
| 2026.09.16 | ₩22,589 | ₩23,190 | ₩21,641 | ₩21,654 | -4.14% | 9.4만 |
|---|
| 2026.09.15 | ₩22,389 | ₩23,230 | ₩21,894 | ₩22,856 | +2.09% | 2.7만 |
|---|
| 2026.09.14 | ₩22,375 | ₩22,602 | ₩21,921 | ₩22,095 | -1.25% | 12.2만 |
|---|
| 2026.09.11 | ₩21,641 | ₩22,923 | ₩21,641 | ₩22,496 | +3.95% | 4만 |
|---|
| 2026.09.10 | ₩22,041 | ₩22,041 | ₩21,400 | ₩21,534 | -2.30% | 3.3만 |
|---|
| 2026.09.09 | ₩22,509 | ₩22,536 | ₩22,041 | ₩22,081 | -1.90% | 6만 |
|---|
| 2026.09.08 | ₩23,364 | ₩23,404 | ₩22,282 | ₩22,642 | -3.09% | 9.6만 |
|---|
| 2026.09.04 | ₩23,711 | ₩23,711 | ₩23,377 | ₩23,684 | -0.11% | 2.5만 |
|---|
| 2026.09.03 | ₩23,978 | ₩24,139 | ₩23,484 | ₩23,658 | -1.34% | 7.1만 |
|---|
| 2026.09.02 | ₩23,925 | ₩24,058 | ₩23,538 | ₩23,591 | -1.40% | 3.7만 |
|---|
| 2026.09.01 | ₩23,791 | ₩24,112 | ₩23,377 | ₩23,644 | -0.62% | 3.6만 |
|---|
| 2026.08.31 | ₩23,938 | ₩24,072 | ₩23,150 | ₩23,604 | -1.40% | 7.6만 |
|---|
| 2026.08.28 | ₩23,297 | ₩24,165 | ₩23,043 | ₩23,711 | +1.78% | 12.9만 |
|---|
| 2026.08.27 | ₩23,324 | ₩23,871 | ₩23,057 | ₩23,297 | -0.11% | 3.1만 |
|---|
| 2026.08.26 | ₩23,738 | ₩24,660 | ₩23,070 | ₩23,244 | -2.08% | 5.9만 |
|---|
| 2026.08.25 | ₩24,740 | ₩24,740 | ₩23,444 | ₩24,045 | -2.81% | 3.3만 |
|---|
| 2026.08.24 | ₩24,045 | ₩24,940 | ₩23,818 | ₩24,807 | +3.17% | 5.7만 |
|---|
| 2026.08.21 | ₩23,831 | ₩24,847 | ₩23,658 | ₩24,272 | +1.85% | 1.7만 |
|---|
| 2026.08.20 | ₩23,831 | ₩24,125 | ₩23,190 | ₩24,125 | +1.23% | 5.4만 |
|---|
| 2026.08.19 | ₩25,381 | ₩26,263 | ₩23,845 | ₩24,018 | -5.37% | 4.6만 |
|---|
| 2026.08.18 | ₩25,742 | ₩26,116 | ₩25,114 | ₩25,381 | -1.40% | 48.5만 |
|---|
| 2026.08.17 | ₩25,501 | ₩25,648 | ₩25,274 | ₩25,381 | -0.47% | 7만 |
|---|
| 2026.08.14 | ₩25,394 | ₩26,209 | ₩24,953 | ₩25,368 | -0.11% | 4.2만 |
|---|
| 2026.08.13 | ₩25,555 | ₩25,555 | ₩24,900 | ₩25,314 | -0.94% | 5.8만 |
|---|
| 2026.08.12 | ₩25,381 | ₩26,156 | ₩25,087 | ₩25,314 | -0.26% | 3.1만 |
|---|
| 2026.08.11 | ₩25,341 | ₩25,474 | ₩24,726 | ₩25,314 | -0.11% | 3.5만 |
|---|
| 2026.08.10 | ₩25,247 | ₩26,022 | ₩24,299 | ₩25,381 | +0.53% | 12.5만 |
|---|
| 2026.08.07 | ₩24,339 | ₩25,635 | ₩23,912 | ₩25,448 | +4.56% | 9.2만 |
|---|
| 2026.08.06 | ₩25,261 | ₩27,772 | ₩24,366 | ₩24,873 | -1.53% | 45만 |
|---|
| 2026.08.05 | ₩25,234 | ₩25,849 | ₩24,753 | ₩25,381 | +0.58% | 9.1만 |
|---|
| 2026.08.04 | ₩25,902 | ₩27,104 | ₩24,072 | ₩25,261 | -2.48% | 24.3만 |
|---|
| 2026.08.03 | ₩25,194 | ₩27,211 | ₩24,673 | ₩25,742 | +2.17% | 32.5만 |
|---|
| 2026.07.31 | ₩24,780 | ₩25,221 | ₩23,725 | ₩25,100 | +1.29% | 5.4만 |
|---|
| 2026.07.30 | ₩23,791 | ₩24,900 | ₩23,644 | ₩24,553 | +3.20% | 2.1만 |
|---|
| 2026.07.29 | ₩24,579 | ₩24,713 | ₩22,536 | ₩23,310 | -5.16% | 6.5만 |
|---|
| 2026.07.28 | ₩24,566 | ₩25,488 | ₩23,858 | ₩24,700 | +0.54% | 12.7만 |
|---|
| 2026.07.27 | ₩24,820 | ₩24,820 | ₩23,310 | ₩24,299 | -2.10% | 8.8만 |
|---|
| 2026.07.24 | ₩24,205 | ₩24,539 | ₩23,257 | ₩24,539 | +1.38% | 1.8만 |
|---|
| 2026.07.23 | ₩24,112 | ₩25,221 | ₩23,377 | ₩24,125 | +0.06% | 7.3만 |
|---|
| 2026.07.22 | ₩24,433 | ₩24,459 | ₩23,217 | ₩24,139 | -1.20% | 2만 |
|---|
| 2026.07.21 | ₩25,354 | ₩25,849 | ₩24,099 | ₩24,339 | -4.00% | 5.3만 |
|---|
| 2026.07.20 | ₩24,058 | ₩26,396 | ₩23,805 | ₩25,287 | +5.11% | 29.2만 |
|---|
| 2026.07.17 | ₩25,394 | ₩26,049 | ₩23,123 | ₩24,045 | -5.31% | 968.8만 |
|---|
| 2026.07.16 | ₩24,326 | ₩25,982 | ₩23,644 | ₩25,127 | +3.29% | 4.6만 |
|---|
| 2026.07.15 | ₩24,125 | ₩26,049 | ₩23,244 | ₩24,713 | +2.44% | 739.3만 |
|---|
| 2026.07.14 | ₩23,324 | ₩24,112 | ₩22,776 | ₩23,992 | +2.86% | 5.6만 |
|---|
| 2026.07.13 | ₩23,123 | ₩23,364 | ₩22,496 | ₩22,816 | -1.33% | 3만 |
|---|
| 2026.07.10 | ₩22,295 | ₩23,644 | ₩21,868 | ₩23,377 | +4.85% | 8.6만 |
|---|
| 2026.07.09 | ₩22,562 | ₩22,723 | ₩21,387 | ₩22,041 | -2.31% | 5.3만 |
|---|
| 2026.07.08 | ₩22,589 | ₩23,043 | ₩22,041 | ₩22,282 | -1.36% | 5.3만 |
|---|
| 2026.07.07 | ₩22,108 | ₩23,457 | ₩21,961 | ₩22,375 | +1.21% | 5.3만 |
|---|
| 2026.07.06 | ₩22,202 | ₩22,803 | ₩21,961 | ₩21,961 | -1.08% | 3.9만 |
|---|
| 2026.07.02 | ₩21,774 | ₩23,137 | ₩20,225 | ₩22,175 | +1.84% | 8.6만 |
|---|
| 2026.07.01 | ₩22,709 | ₩22,709 | ₩21,440 | ₩21,774 | -4.12% | 3.6만 |
|---|
| 2026.06.30 | ₩22,429 | ₩23,497 | ₩21,387 | ₩22,709 | +1.25% | 13만 |
|---|
| 2026.06.29 | ₩23,377 | ₩23,377 | ₩22,375 | ₩22,415 | -4.11% | 3.9만 |
|---|
| 2026.06.26 | ₩24,045 | ₩24,312 | ₩22,709 | ₩22,963 | -4.50% | 8.8천 |
|---|
| 2026.06.25 | ₩26,690 | ₩26,690 | ₩22,923 | ₩23,778 | -10.91% | 1.6만 |
|---|
| 2026.06.24 | ₩21,908 | ₩25,274 | ₩21,908 | ₩25,274 | +15.37% | 1.6만 |
|---|
| 2026.06.23 | ₩20,706 | ₩22,709 | ₩20,278 | ₩21,788 | +5.23% | 4만 |
|---|
| 2026.06.22 | ₩29,148 | ₩37,136 | ₩22,709 | ₩22,709 | -22.09% | 5.1만 |
|---|
| 2026.06.18 | ₩45,218 | ₩66,378 | ₩24,045 | ₩45,218 | 0.00% | 0 |
|---|