NNN REIT Inc (NNN)

NNN
🏛️ 미국 →
42.57
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 43.23 43.42 43.06 43.10 1.5M
2023-12-28 42.85 43.42 42.85 43.41 0.7M
2023-12-27 43.01 43.07 42.83 43.05 0.8M
2023-12-26 42.65 43.02 42.65 43.00 1.1M
2023-12-22 42.80 43.01 42.52 42.65 1.3M
2023-12-21 42.89 42.90 42.33 42.65 1.2M
2023-12-20 42.75 43.01 42.54 42.55 1.7M
2023-12-19 42.30 42.86 42.30 42.74 1.8M
2023-12-18 42.29 42.43 41.94 42.30 2.4M
2023-12-15 42.14 42.35 41.68 42.12 3.6M
2023-12-14 42.40 42.76 41.86 42.35 2.4M
2023-12-13 40.45 41.84 40.30 41.60 2.2M
2023-12-12 40.54 40.71 40.27 40.47 2.0M
2023-12-11 40.64 40.85 40.30 40.54 2.0M
2023-12-08 41.18 41.30 40.53 40.75 1.4M
2023-12-07 41.21 41.47 41.08 41.29 1.1M
2023-12-06 41.79 42.06 41.20 41.29 1.6M
2023-12-05 42.07 42.10 41.49 41.70 2.1M
2023-12-04 41.25 42.25 41.25 42.18 1.2M
2023-12-01 40.51 41.36 40.42 41.36 1.2M
2023-11-30 40.00 40.68 39.84 40.62 2.0M
2023-11-29 40.34 40.59 39.96 40.02 2.2M
2023-11-28 39.82 40.34 39.69 40.22 2.0M
2023-11-27 39.59 40.16 39.49 39.99 1.5M
2023-11-24 39.36 39.74 39.20 39.57 0.4M
2023-11-22 39.55 39.67 39.34 39.48 1.4M
2023-11-21 38.80 39.22 38.73 39.17 1.7M
2023-11-20 38.75 39.03 38.49 38.98 1.3M
2023-11-17 39.33 39.34 38.70 38.86 1.0M
2023-11-16 39.22 39.37 38.97 39.02 1.2M
2023-11-15 38.90 39.28 38.90 39.00 1.3M
2023-11-14 38.70 39.75 38.62 38.98 1.3M
2023-11-13 38.00 38.19 37.69 37.75 1.0M
2023-11-10 38.39 38.42 38.08 38.20 0.8M
2023-11-09 39.01 39.11 38.04 38.22 1.5M
2023-11-08 38.37 39.03 38.31 38.97 1.7M
2023-11-07 38.81 38.96 38.26 38.40 1.1M
2023-11-06 39.00 39.14 38.47 38.74 1.9M
2023-11-03 39.51 39.72 39.09 39.14 1.9M
2023-11-02 38.24 38.94 38.24 38.84 1.8M
2023-11-01 36.30 38.00 36.30 37.96 3.1M
2023-10-31 35.66 36.44 35.47 36.33 3.9M
2023-10-30 34.75 35.41 34.61 35.40 3.3M
2023-10-27 35.83 35.83 34.95 35.19 1.3M
2023-10-26 35.31 35.92 35.31 35.67 1.4M
2023-10-25 35.35 35.56 35.17 35.18 1.5M
2023-10-24 34.95 35.56 34.95 35.55 1.9M
2023-10-23 35.02 35.32 34.78 34.80 1.4M
2023-10-20 35.46 35.64 35.26 35.28 1.2M
2023-10-19 35.44 35.90 35.20 35.37 2.1M
2023-10-18 36.29 36.47 35.73 35.73 1.2M
2023-10-17 35.94 36.84 35.91 36.56 1.7M
2023-10-16 35.88 36.23 35.54 36.13 1.4M
2023-10-13 35.49 35.79 35.29 35.62 1.6M
2023-10-12 35.68 35.68 35.16 35.27 1.0M
2023-10-11 35.50 35.98 35.45 35.76 1.5M
2023-10-10 35.18 35.30 34.67 35.20 2.1M
2023-10-09 34.56 35.45 34.51 35.20 1.9M
2023-10-06 34.77 35.03 34.46 34.68 2.4M
2023-10-05 34.98 35.24 34.77 35.05 2.1M
2023-10-04 34.82 35.06 34.44 35.03 2.3M
2023-10-03 34.62 34.86 34.38 34.69 1.8M
2023-10-02 35.27 35.43 34.50 34.89 1.8M
2023-09-29 35.58 35.79 35.12 35.34 1.5M
2023-09-28 35.00 35.37 34.95 35.19 1.3M
2023-09-27 35.22 35.40 34.65 34.87 1.8M
2023-09-26 35.71 35.71 34.94 35.13 1.5M
2023-09-25 36.00 36.05 35.67 35.94 1.5M
2023-09-22 36.74 36.80 36.04 36.09 1.8M
2023-09-21 37.77 37.90 36.57 36.68 2.3M
2023-09-20 38.43 38.77 38.09 38.16 1.1M
2023-09-19 38.09 38.40 38.03 38.19 1.2M
2023-09-18 38.17 38.23 37.84 38.06 1.2M
2023-09-15 38.34 38.43 37.94 38.17 2.5M
2023-09-14 38.23 38.57 38.20 38.48 1.1M
2023-09-13 38.23 38.25 37.90 37.98 1.5M
2023-09-12 37.95 38.24 37.89 38.17 1.6M
2023-09-11 38.05 38.16 37.75 38.00 1.3M
2023-09-08 38.25 38.37 38.04 38.05 1.2M
2023-09-07 38.26 38.46 38.07 38.15 1.6M
2023-09-06 38.57 38.57 38.08 38.22 1.0M
2023-09-05 39.10 39.16 38.48 38.51 0.9M
2023-09-01 39.47 39.65 39.20 39.23 0.6M
2023-08-31 39.52 39.63 39.35 39.39 1.0M
2023-08-30 39.56 39.70 39.36 39.52 1.0M
2023-08-29 39.37 39.55 39.15 39.51 0.8M
2023-08-28 39.25 39.64 39.22 39.26 0.7M
2023-08-25 39.53 39.64 39.10 39.15 1.0M
2023-08-24 39.60 40.34 39.44 39.45 1.3M
2023-08-23 39.11 39.62 39.09 39.58 1.3M
2023-08-22 38.60 39.02 38.58 38.98 1.4M
2023-08-21 38.70 38.70 38.09 38.54 1.2M
2023-08-18 38.49 38.93 38.47 38.70 1.6M
2023-08-17 38.66 38.97 38.61 38.66 1.9M
2023-08-16 38.94 39.09 38.56 38.67 1.9M
2023-08-15 38.93 39.13 38.75 38.84 2.4M
2023-08-14 39.59 39.64 38.87 39.16 1.1M
2023-08-11 39.82 39.90 39.60 39.66 1.4M
2023-08-10 40.22 40.54 39.88 39.96 1.7M
2023-08-09 39.76 40.20 39.66 40.00 1.4M
2023-08-08 40.27 40.30 39.82 39.90 1.3M
2023-08-07 40.35 40.84 40.22 40.48 1.4M
2023-08-04 40.11 40.93 40.03 40.32 1.7M
2023-08-03 40.53 40.57 39.86 40.14 1.7M
2023-08-02 42.16 42.20 40.64 40.76 2.5M
2023-08-01 42.69 42.74 42.34 42.44 2.4M
2023-07-31 42.78 43.11 42.62 42.68 10.5M
2023-07-28 43.22 43.40 42.49 42.82 1.5M
2023-07-27 44.81 44.87 43.58 43.58 1.2M
2023-07-26 44.30 44.72 44.21 44.70 1.0M
2023-07-25 44.72 44.83 44.35 44.35 1.0M
2023-07-24 44.50 44.85 44.40 44.75 1.0M
2023-07-21 44.24 44.75 44.11 44.50 1.2M
2023-07-20 43.70 44.19 43.23 44.11 1.2M
2023-07-19 43.26 43.59 43.13 43.55 1.2M
2023-07-18 43.24 43.32 42.77 43.00 1.2M
2023-07-17 42.98 43.28 42.74 43.17 1.2M
2023-07-14 43.13 43.27 42.89 43.17 1.1M
2023-07-13 43.00 43.29 42.85 43.25 1.0M
2023-07-12 43.61 43.68 43.04 43.04 1.1M
2023-07-11 42.59 43.22 42.36 43.21 1.3M
2023-07-10 42.47 42.58 42.11 42.47 1.4M
2023-07-07 42.79 42.94 42.05 42.29 2.4M
2023-07-06 42.95 43.25 42.47 43.15 0.8M
2023-07-05 42.82 43.56 42.63 43.35 1.1M
2023-07-03 42.84 43.43 42.68 43.05 0.5M
2023-06-30 43.17 43.19 42.28 42.79 1.6M
2023-06-29 42.15 42.88 42.01 42.86 0.7M
2023-06-28 42.76 42.76 42.08 42.28 1.6M
2023-06-27 41.85 42.16 41.65 42.14 1.1M
2023-06-26 41.27 41.90 41.17 41.80 0.9M
2023-06-23 41.40 41.70 41.19 41.25 1.5M
2023-06-22 41.96 41.96 41.36 41.66 1.1M
2023-06-21 42.35 42.35 41.65 41.77 1.2M
2023-06-20 42.53 42.61 41.98 42.52 1.6M
2023-06-16 42.81 42.82 42.48 42.64 2.0M
2023-06-15 42.58 42.67 42.11 42.61 1.2M
2023-06-14 42.49 43.09 42.29 42.58 1.2M
2023-06-13 42.95 43.27 42.66 42.77 1.2M
2023-06-12 43.26 43.50 42.28 42.97 2.1M
2023-06-09 43.24 43.40 43.11 43.28 0.6M
2023-06-08 43.55 43.61 43.12 43.24 0.5M
2023-06-07 43.27 43.88 43.04 43.67 0.8M
2023-06-06 42.93 43.34 42.78 43.06 0.7M
2023-06-05 42.89 43.31 42.70 42.82 0.6M
2023-06-02 42.84 43.22 42.68 43.13 0.8M
2023-06-01 42.48 42.84 42.14 42.51 0.8M
2023-05-31 42.05 42.83 42.05 42.54 1.1M
2023-05-30 42.32 42.65 42.18 42.18 0.8M
2023-05-26 41.75 42.25 41.50 42.08 0.7M
2023-05-25 42.37 42.41 41.55 41.71 0.7M
2023-05-24 42.77 42.77 42.26 42.41 0.7M
2023-05-23 42.91 43.41 42.82 42.83 0.9M
2023-05-22 42.85 43.21 42.71 42.92 1.1M
2023-05-19 43.39 43.46 42.72 42.86 1.1M
2023-05-18 43.50 43.65 42.88 43.07 1.4M
2023-05-17 43.26 43.79 43.02 43.78 1.2M
2023-05-16 44.19 44.19 43.29 43.30 0.8M
2023-05-15 44.14 44.37 43.91 44.15 0.8M
2023-05-12 43.62 44.12 43.46 44.10 0.8M
2023-05-11 44.01 44.07 43.48 43.67 0.8M
2023-05-10 44.57 44.67 43.96 44.33 0.6M
2023-05-09 44.49 44.62 43.91 44.22 0.6M
2023-05-08 44.44 44.85 44.39 44.73 1.0M
2023-05-05 44.49 44.96 44.08 44.44 0.9M
2023-05-04 43.44 44.28 43.20 44.25 1.1M
2023-05-03 43.54 44.01 43.16 43.43 1.2M
2023-05-02 43.19 43.65 42.74 43.23 1.5M
2023-05-01 43.27 43.72 43.13 43.26 0.9M
2023-04-28 42.93 43.71 42.90 43.50 1.9M
2023-04-27 41.90 43.07 41.88 42.88 1.1M
2023-04-26 43.03 43.21 42.43 42.46 1.3M
2023-04-25 42.74 43.21 42.70 43.09 1.0M
2023-04-24 43.25 43.40 42.56 42.89 0.8M
2023-04-21 43.25 43.37 42.75 43.18 0.8M
2023-04-20 43.17 43.28 42.82 43.12 0.9M
2023-04-19 42.71 43.29 42.51 43.28 0.8M
2023-04-18 43.28 43.49 42.72 42.97 0.9M
2023-04-17 42.68 43.40 42.50 43.40 1.2M
2023-04-14 43.00 43.21 42.17 42.54 0.9M
2023-04-13 42.70 42.81 42.30 42.80 1.1M
2023-04-12 43.53 43.67 42.71 42.82 0.9M
2023-04-11 43.35 43.45 42.94 43.25 0.7M
2023-04-10 43.16 43.40 42.93 43.39 0.6M
2023-04-06 43.72 43.75 42.95 43.26 0.9M
2023-04-05 43.83 43.94 43.40 43.56 0.7M
2023-04-04 43.92 44.06 43.51 43.87 1.1M
2023-04-03 44.18 44.48 43.64 43.92 1.0M
2023-03-31 43.54 44.18 43.49 44.15 1.4M
2023-03-30 43.30 43.53 43.09 43.30 0.6M
2023-03-29 42.50 42.90 42.39 42.87 0.7M
2023-03-28 41.60 42.19 41.54 42.18 0.8M
2023-03-27 42.41 42.41 41.83 41.90 0.7M
2023-03-24 40.93 42.07 40.80 41.97 1.1M
2023-03-23 41.06 41.95 40.99 41.12 1.2M
2023-03-22 42.24 42.55 40.88 40.89 1.1M
2023-03-21 42.90 43.19 42.25 42.44 0.8M
2023-03-20 42.25 42.84 42.17 42.66 1.0M
2023-03-17 42.64 42.80 41.82 42.03 2.0M
2023-03-16 43.06 43.29 42.44 42.71 1.2M
2023-03-15 43.39 43.57 42.46 43.43 1.2M
2023-03-14 43.49 44.35 43.36 43.77 1.2M
2023-03-13 42.59 43.95 42.58 43.28 1.6M
2023-03-10 44.55 44.68 42.59 42.85 1.6M
2023-03-09 44.97 45.10 44.47 44.53 0.6M
2023-03-08 45.00 45.33 44.81 44.98 0.5M
2023-03-07 45.68 45.69 44.77 44.98 0.5M
2023-03-06 46.04 46.08 45.50 45.64 0.7M
2023-03-03 46.03 46.08 45.53 45.90 0.6M
2023-03-02 45.06 45.70 44.96 45.65 0.8M
2023-03-01 45.07 45.30 44.52 45.16 0.9M
2023-02-28 45.21 45.94 45.21 45.32 1.4M
2023-02-27 45.63 45.88 45.13 45.43 1.2M
2023-02-24 45.51 45.51 44.83 45.18 1.1M
2023-02-23 46.00 46.23 45.47 45.61 1.1M
2023-02-22 46.17 46.51 45.35 45.53 1.1M
2023-02-21 46.70 46.87 45.91 46.10 0.5M
2023-02-17 46.82 46.93 46.34 46.91 0.8M
2023-02-16 46.33 47.09 46.20 46.77 1.0M
2023-02-15 46.34 46.71 46.29 46.70 0.7M
2023-02-14 47.15 47.26 46.61 46.65 0.8M
2023-02-13 47.03 47.37 46.82 47.16 0.6M
2023-02-10 45.95 46.95 45.91 46.82 0.9M
2023-02-09 47.08 47.21 46.00 46.05 1.2M
2023-02-08 46.84 47.03 46.71 46.95 0.6M
2023-02-07 46.87 47.47 46.45 47.10 1.3M
2023-02-06 46.86 47.16 46.50 47.08 0.9M
2023-02-03 47.29 47.36 46.51 47.22 0.9M
2023-02-02 47.26 47.75 47.14 47.60 1.1M
2023-02-01 47.23 47.54 46.46 47.15 1.1M
2023-01-31 46.88 47.56 46.54 47.35 4.0M
2023-01-30 47.04 47.33 46.84 46.89 0.7M
2023-01-27 47.60 47.95 47.46 47.68 0.8M
2023-01-26 47.34 47.42 47.03 47.31 0.8M
2023-01-25 47.07 47.39 46.90 47.18 0.7M
2023-01-24 46.90 47.48 46.79 47.16 0.8M
2023-01-23 47.04 47.51 46.81 47.11 0.6M
2023-01-20 46.60 47.11 46.30 47.11 0.7M
2023-01-19 46.81 47.20 46.69 46.72 0.7M
2023-01-18 47.82 47.82 46.87 47.06 0.6M
2023-01-17 47.74 47.94 47.54 47.74 1.1M
2023-01-13 47.58 47.88 47.42 47.56 0.7M
2023-01-12 47.66 48.21 47.36 48.04 0.5M
2023-01-11 46.20 47.50 46.20 47.39 1.2M
2023-01-10 46.39 46.51 45.77 45.97 1.2M
2023-01-09 46.11 46.76 46.11 46.56 1.0M
2023-01-06 46.31 46.91 46.26 46.61 0.8M
2023-01-05 46.22 46.24 45.66 46.18 0.7M
2023-01-04 46.19 47.18 46.19 46.56 1.5M
2023-01-03 46.61 46.61 45.85 46.02 1.2M