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 | ₩20,229 | ₩21,004 | ₩20,042 | ₩20,723 | +2.44% | 5.3만 |
| 2026.10.08 | ₩20,777 | ₩20,804 | ₩20,029 | ₩20,109 | -3.21% | 2.9만 |
| 2026.10.07 | ₩21,111 | ₩21,298 | ₩20,096 | ₩20,777 | -1.58% | 8.3만 |
| 2026.10.06 | ₩20,416 | ₩21,551 | ₩20,416 | ₩21,191 | +3.79% | 6.1만 |
| 2026.10.05 | ₩21,084 | ₩21,618 | ₩20,176 | ₩20,563 | -2.47% | 6.3만 |
| 2026.10.02 | ₩20,510 | ₩21,191 | ₩20,403 | ₩21,084 | +2.80% | 10.3만 |
| 2026.10.01 | ₩21,418 | ₩22,459 | ₩20,350 | ₩20,510 | -4.24% | 11만 |
| 2026.09.30 | ₩21,284 | ₩21,711 | ₩20,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,271 |
| -0.06% |
| 10.8만 |
| 2026.09.29 | ₩22,713 | ₩22,713 | ₩21,151 | ₩21,298 | -6.23% | 6.5만 |
|---|
| 2026.09.28 | ₩21,845 | ₩22,499 | ₩21,591 | ₩22,099 | +1.16% | 11.2만 |
|---|
| 2026.09.25 | ₩22,072 | ₩22,846 | ₩22,045 | ₩22,165 | +0.42% | 7만 |
|---|
| 2026.09.24 | ₩23,367 | ₩23,621 | ₩22,272 | ₩22,406 | -4.11% | 6.5만 |
|---|
| 2026.09.23 | ₩23,728 | ₩23,995 | ₩23,194 | ₩23,487 | -1.01% | 6.2만 |
|---|
| 2026.09.22 | ₩23,260 | ₩23,701 | ₩23,194 | ₩23,608 | +1.49% | 5.8만 |
|---|
| 2026.09.21 | ₩23,661 | ₩24,088 | ₩22,713 | ₩23,674 | +0.06% | 8.2만 |
|---|
| 2026.09.18 | ₩22,486 | ₩23,701 | ₩21,538 | ₩23,527 | +4.63% | 54.5만 |
|---|
| 2026.09.17 | ₩19,548 | ₩22,366 | ₩19,548 | ₩22,112 | +13.11% | 14.5만 |
|---|
| 2026.09.16 | ₩22,579 | ₩23,180 | ₩21,631 | ₩21,645 | -4.14% | 9.4만 |
|---|
| 2026.09.15 | ₩22,379 | ₩23,220 | ₩21,885 | ₩22,846 | +2.09% | 2.7만 |
|---|
| 2026.09.14 | ₩22,366 | ₩22,593 | ₩21,912 | ₩22,085 | -1.25% | 12.2만 |
|---|
| 2026.09.11 | ₩21,631 | ₩22,913 | ₩21,631 | ₩22,486 | +3.95% | 4만 |
|---|
| 2026.09.10 | ₩22,032 | ₩22,032 | ₩21,391 | ₩21,525 | -2.30% | 3.3만 |
|---|
| 2026.09.09 | ₩22,499 | ₩22,526 | ₩22,032 | ₩22,072 | -1.90% | 6만 |
|---|
| 2026.09.08 | ₩23,354 | ₩23,394 | ₩22,272 | ₩22,633 | -3.09% | 9.6만 |
|---|
| 2026.09.04 | ₩23,701 | ₩23,701 | ₩23,367 | ₩23,674 | -0.11% | 2.5만 |
|---|
| 2026.09.03 | ₩23,968 | ₩24,128 | ₩23,474 | ₩23,648 | -1.34% | 7.1만 |
|---|
| 2026.09.02 | ₩23,915 | ₩24,048 | ₩23,527 | ₩23,581 | -1.40% | 3.7만 |
|---|
| 2026.09.01 | ₩23,781 | ₩24,102 | ₩23,367 | ₩23,634 | -0.62% | 3.6만 |
|---|
| 2026.08.31 | ₩23,928 | ₩24,062 | ₩23,140 | ₩23,594 | -1.40% | 7.6만 |
|---|
| 2026.08.28 | ₩23,287 | ₩24,155 | ₩23,033 | ₩23,701 | +1.78% | 12.9만 |
|---|
| 2026.08.27 | ₩23,314 | ₩23,861 | ₩23,047 | ₩23,287 | -0.11% | 3.1만 |
|---|
| 2026.08.26 | ₩23,728 | ₩24,649 | ₩23,060 | ₩23,234 | -2.08% | 5.9만 |
|---|
| 2026.08.25 | ₩24,729 | ₩24,729 | ₩23,434 | ₩24,035 | -2.81% | 3.3만 |
|---|
| 2026.08.24 | ₩24,035 | ₩24,929 | ₩23,808 | ₩24,796 | +3.17% | 5.7만 |
|---|
| 2026.08.21 | ₩23,821 | ₩24,836 | ₩23,648 | ₩24,262 | +1.85% | 1.7만 |
|---|
| 2026.08.20 | ₩23,821 | ₩24,115 | ₩23,180 | ₩24,115 | +1.23% | 5.4만 |
|---|
| 2026.08.19 | ₩25,370 | ₩26,251 | ₩23,835 | ₩24,008 | -5.37% | 4.6만 |
|---|
| 2026.08.18 | ₩25,731 | ₩26,105 | ₩25,103 | ₩25,370 | -1.40% | 48.5만 |
|---|
| 2026.08.17 | ₩25,490 | ₩25,637 | ₩25,263 | ₩25,370 | -0.47% | 7만 |
|---|
| 2026.08.14 | ₩25,383 | ₩26,198 | ₩24,943 | ₩25,357 | -0.11% | 4.2만 |
|---|
| 2026.08.13 | ₩25,544 | ₩25,544 | ₩24,889 | ₩25,303 | -0.94% | 5.8만 |
|---|
| 2026.08.12 | ₩25,370 | ₩26,145 | ₩25,076 | ₩25,303 | -0.26% | 3.1만 |
|---|
| 2026.08.11 | ₩25,330 | ₩25,464 | ₩24,716 | ₩25,303 | -0.11% | 3.5만 |
|---|
| 2026.08.10 | ₩25,237 | ₩26,011 | ₩24,289 | ₩25,370 | +0.53% | 12.5만 |
|---|
| 2026.08.07 | ₩24,329 | ₩25,624 | ₩23,901 | ₩25,437 | +4.56% | 9.2만 |
|---|
| 2026.08.06 | ₩25,250 | ₩27,760 | ₩24,355 | ₩24,863 | -1.53% | 45만 |
|---|
| 2026.08.05 | ₩25,223 | ₩25,837 | ₩24,743 | ₩25,370 | +0.58% | 9.1만 |
|---|
| 2026.08.04 | ₩25,891 | ₩27,093 | ₩24,062 | ₩25,250 | -2.48% | 24.3만 |
|---|
| 2026.08.03 | ₩25,183 | ₩27,199 | ₩24,662 | ₩25,731 | +2.17% | 32.5만 |
|---|
| 2026.07.31 | ₩24,769 | ₩25,210 | ₩23,714 | ₩25,090 | +1.29% | 5.4만 |
|---|
| 2026.07.30 | ₩23,781 | ₩24,889 | ₩23,634 | ₩24,542 | +3.20% | 2.1만 |
|---|
| 2026.07.29 | ₩24,569 | ₩24,702 | ₩22,526 | ₩23,300 | -5.16% | 6.5만 |
|---|
| 2026.07.28 | ₩24,556 | ₩25,477 | ₩23,848 | ₩24,689 | +0.54% | 12.7만 |
|---|
| 2026.07.27 | ₩24,809 | ₩24,809 | ₩23,300 | ₩24,289 | -2.10% | 8.8만 |
|---|
| 2026.07.24 | ₩24,195 | ₩24,529 | ₩23,247 | ₩24,529 | +1.38% | 1.8만 |
|---|
| 2026.07.23 | ₩24,102 | ₩25,210 | ₩23,367 | ₩24,115 | +0.06% | 7.3만 |
|---|
| 2026.07.22 | ₩24,422 | ₩24,449 | ₩23,207 | ₩24,128 | -1.20% | 2만 |
|---|
| 2026.07.21 | ₩25,343 | ₩25,837 | ₩24,088 | ₩24,329 | -4.00% | 5.3만 |
|---|
| 2026.07.20 | ₩24,048 | ₩26,385 | ₩23,795 | ₩25,277 | +5.11% | 29.2만 |
|---|
| 2026.07.17 | ₩25,383 | ₩26,038 | ₩23,114 | ₩24,035 | -5.31% | 968.8만 |
|---|
| 2026.07.16 | ₩24,315 | ₩25,971 | ₩23,634 | ₩25,116 | +3.29% | 4.6만 |
|---|
| 2026.07.15 | ₩24,115 | ₩26,038 | ₩23,234 | ₩24,702 | +2.44% | 739.3만 |
|---|
| 2026.07.14 | ₩23,314 | ₩24,102 | ₩22,766 | ₩23,981 | +2.86% | 5.6만 |
|---|
| 2026.07.13 | ₩23,114 | ₩23,354 | ₩22,486 | ₩22,806 | -1.33% | 3만 |
|---|
| 2026.07.10 | ₩22,286 | ₩23,634 | ₩21,858 | ₩23,367 | +4.85% | 8.6만 |
|---|
| 2026.07.09 | ₩22,553 | ₩22,713 | ₩21,378 | ₩22,032 | -2.31% | 5.3만 |
|---|
| 2026.07.08 | ₩22,579 | ₩23,033 | ₩22,032 | ₩22,272 | -1.36% | 5.3만 |
|---|
| 2026.07.07 | ₩22,099 | ₩23,447 | ₩21,952 | ₩22,366 | +1.21% | 5.3만 |
|---|
| 2026.07.06 | ₩22,192 | ₩22,793 | ₩21,952 | ₩21,952 | -1.08% | 3.9만 |
|---|
| 2026.07.02 | ₩21,765 | ₩23,127 | ₩20,216 | ₩22,165 | +1.84% | 8.6만 |
|---|
| 2026.07.01 | ₩22,700 | ₩22,700 | ₩21,431 | ₩21,765 | -4.12% | 3.6만 |
|---|
| 2026.06.30 | ₩22,419 | ₩23,487 | ₩21,378 | ₩22,700 | +1.25% | 13만 |
|---|
| 2026.06.29 | ₩23,367 | ₩23,367 | ₩22,366 | ₩22,406 | -4.11% | 3.9만 |
|---|
| 2026.06.26 | ₩24,035 | ₩24,302 | ₩22,700 | ₩22,953 | -4.50% | 8.8천 |
|---|
| 2026.06.25 | ₩26,679 | ₩26,679 | ₩22,913 | ₩23,768 | -10.91% | 1.6만 |
|---|
| 2026.06.24 | ₩21,898 | ₩25,263 | ₩21,898 | ₩25,263 | +15.37% | 1.6만 |
|---|
| 2026.06.23 | ₩20,697 | ₩22,700 | ₩20,269 | ₩21,778 | +5.23% | 4만 |
|---|
| 2026.06.22 | ₩29,136 | ₩37,121 | ₩22,700 | ₩22,700 | -22.09% | 5.1만 |
|---|
| 2026.06.18 | ₩45,199 | ₩66,350 | ₩24,035 | ₩45,199 | 0.00% | 0 |
|---|