본문 바로가기

NH올원리츠

400760KOSPI

2,780▼ 15 (0.54%)

거래량: 51,375
거래대금: 1억
시가총액: 1,527억

전일 기준 · 2026-09-23 종가 (T+1 반영)

NH올원리츠 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	2,780	▼ 0.54%	2,795	2,800	2,765	51,375	1억
2026-09-22	2,795	▼ 1.06%	2,825	2,835	2,765	67,496	1억
2026-09-21	2,825	▼ 0.35%	2,840	2,855	2,785	64,138	1억
2026-09-18	2,835	▼ 0.53%	2,845	2,895	2,800	531,910	15억
2026-09-17	2,850	▲ 0.71%	2,835	2,855	2,800	189,883	5억
2026-09-16	2,830	▲ 1.25%	2,800	2,860	2,775	139,333	3억
2026-09-15	2,795	▼ 0.89%	2,815	2,820	2,790	42,040	1억
2026-09-14	2,820	▲ 0.18%	2,815	2,820	2,790	39,795	1억
2026-09-11	2,815	— 0.00%	2,815	2,820	2,775	65,755	1억
2026-09-10	2,815	— 0.00%	2,815	2,815	2,795	37,507	1억
2026-09-09	2,815	▲ 0.90%	2,780	2,815	2,775	73,839	2억
2026-09-08	2,790	▼ 0.36%	2,800	2,805	2,770	57,936	1억
2026-09-07	2,800	▲ 0.18%	2,790	2,810	2,765	114,875	3억
2026-09-04	2,795	▲ 0.72%	2,775	2,795	2,765	66,248	1억
2026-09-03	2,775	▼ 2.12%	2,830	2,830	2,750	222,980	6억
2026-09-02	2,835	▼ 1.22%	2,865	2,890	2,810	86,170	2억
2026-09-01	2,870	▼ 0.35%	2,880	2,880	2,835	54,648	1억
2026-08-31	2,880	— 0.00%	2,865	2,880	2,850	45,207	1억
2026-08-28	2,880	▼ 0.52%	2,895	2,900	2,830	58,797	1억
2026-08-27	2,895	— 0.00%	2,895	2,900	2,855	20,599	59,190,280원
2026-08-26	2,895	▲ 0.52%	2,880	2,895	2,850	23,873	68,512,130원
2026-08-25	2,880	▲ 0.70%	2,845	2,885	2,845	44,223	1억
2026-08-24	2,860	▲ 0.70%	2,840	2,860	2,830	24,324	69,021,460원
2026-08-21	2,840	▲ 1.07%	2,830	2,845	2,790	49,937	1억
2026-08-20	2,810	▼ 1.75%	2,890	2,890	2,790	210,184	5억
2026-08-19	2,860	▼ 1.55%	2,920	2,920	2,860	76,855	2억
2026-08-18	2,905	▼ 1.36%	2,965	2,965	2,885	101,993	2억
2026-08-14	2,945	▲ 0.68%	2,930	2,945	2,900	90,049	2억
2026-08-13	2,925	▼ 0.68%	2,955	2,955	2,900	92,202	2억
2026-08-12	2,945	▼ 1.34%	2,980	2,995	2,935	121,432	3억

...

NH올원리츠(400760) 주가·시세 — 개미투자