Office Properties Income Trust (OPI)

OPI
🏛️ 미국 →
0.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.50 13.63 13.23 13.35 0.3M
2022-12-29 13.46 13.75 13.32 13.58 0.3M
2022-12-28 13.86 14.03 13.44 13.48 0.2M
2022-12-27 13.71 13.88 13.62 13.84 0.2M
2022-12-23 13.58 13.83 13.58 13.73 0.2M
2022-12-22 13.57 13.65 13.24 13.64 0.3M
2022-12-21 13.64 14.00 13.63 13.68 0.4M
2022-12-20 13.45 13.73 13.33 13.52 0.3M
2022-12-19 13.72 13.91 13.44 13.53 0.3M
2022-12-16 14.07 14.19 13.61 13.78 1.0M
2022-12-15 14.39 14.55 14.35 14.38 0.3M
2022-12-14 14.51 14.74 14.40 14.58 0.4M
2022-12-13 14.67 15.17 14.41 14.48 0.9M
2022-12-12 14.41 14.48 14.15 14.41 0.3M
2022-12-09 14.33 14.57 14.27 14.36 0.3M
2022-12-08 14.31 14.57 14.21 14.44 0.2M
2022-12-07 14.15 14.46 13.91 14.23 0.4M
2022-12-06 14.32 14.39 14.04 14.14 0.4M
2022-12-05 14.90 14.90 14.33 14.36 0.3M
2022-12-02 14.77 14.92 14.57 14.84 0.4M
2022-12-01 15.48 15.66 14.91 14.96 0.6M
2022-11-30 15.20 15.52 14.89 15.29 0.5M
2022-11-29 14.88 15.36 14.80 15.25 0.3M
2022-11-28 14.98 15.14 14.74 14.88 0.3M
2022-11-25 14.87 15.08 14.87 14.98 0.1M
2022-11-23 14.95 15.00 14.55 14.82 0.4M
2022-11-22 15.02 15.26 14.84 15.23 0.3M
2022-11-21 14.64 14.91 14.58 14.88 0.3M
2022-11-18 14.87 15.05 14.58 14.77 0.7M
2022-11-17 14.40 14.50 14.07 14.49 0.4M
2022-11-16 15.00 15.00 14.36 14.39 0.3M
2022-11-15 15.32 15.56 14.83 14.87 0.5M
2022-11-14 15.43 15.46 14.90 15.02 0.5M
2022-11-11 15.79 15.79 15.38 15.51 0.5M
2022-11-10 15.24 15.71 15.20 15.63 0.5M
2022-11-09 15.20 15.23 14.72 14.84 0.3M
2022-11-08 15.55 15.55 15.08 15.23 0.4M
2022-11-07 15.50 15.70 15.08 15.45 0.4M
2022-11-04 15.29 15.46 14.89 15.43 0.4M
2022-11-03 15.08 15.21 14.69 14.99 0.4M
2022-11-02 15.41 15.66 15.12 15.21 0.3M
2022-11-01 15.45 15.60 15.29 15.33 0.4M
2022-10-31 15.26 15.33 14.97 15.30 0.4M
2022-10-28 14.42 15.28 14.42 15.27 0.5M
2022-10-27 14.82 15.24 14.81 14.99 0.2M
2022-10-26 15.13 15.24 14.86 14.89 0.4M
2022-10-25 14.33 15.14 14.33 15.01 0.4M
2022-10-24 14.41 14.50 14.11 14.40 0.3M
2022-10-21 14.00 14.26 13.76 14.21 0.4M
2022-10-20 14.67 14.90 14.52 14.56 0.6M
2022-10-19 14.75 14.83 14.34 14.50 0.5M
2022-10-18 14.99 15.09 14.64 14.74 0.5M
2022-10-17 14.46 14.71 14.37 14.50 0.5M
2022-10-14 13.99 14.49 13.99 14.08 0.5M
2022-10-13 12.94 13.96 12.68 13.89 0.6M
2022-10-12 12.87 13.08 12.58 12.95 0.4M
2022-10-11 12.33 12.86 12.17 12.81 0.5M
2022-10-10 12.46 12.57 12.21 12.40 0.3M
2022-10-07 12.87 12.89 12.33 12.46 0.3M
2022-10-06 13.41 13.42 12.80 13.01 0.4M
2022-10-05 14.16 14.16 13.16 13.49 0.5M
2022-10-04 14.14 14.72 14.13 14.30 0.4M
2022-10-03 14.31 14.38 13.84 13.98 0.3M
2022-09-30 13.61 14.11 13.56 14.05 0.4M
2022-09-29 14.13 14.19 13.48 13.54 0.7M
2022-09-28 14.00 14.47 13.90 14.26 0.5M
2022-09-27 14.66 14.66 13.95 14.02 0.6M
2022-09-26 15.62 15.62 14.40 14.55 0.6M
2022-09-23 16.35 16.35 15.41 15.82 0.3M
2022-09-22 16.95 16.97 16.53 16.55 0.3M
2022-09-21 17.42 17.47 16.96 16.97 0.3M
2022-09-20 17.32 17.32 16.98 17.29 0.2M
2022-09-19 17.13 17.53 16.97 17.53 0.2M
2022-09-16 17.14 17.57 16.96 17.48 1.1M
2022-09-15 17.39 17.68 16.99 17.06 0.3M
2022-09-14 17.54 17.54 17.23 17.49 0.4M
2022-09-13 18.17 18.18 17.50 17.55 0.3M
2022-09-12 18.28 18.49 18.17 18.33 0.3M
2022-09-09 17.92 18.11 17.83 18.02 0.3M
2022-09-08 17.83 18.03 17.57 17.94 0.2M
2022-09-07 17.50 17.93 17.45 17.85 0.2M
2022-09-06 17.69 17.70 17.23 17.56 0.4M
2022-09-02 17.39 17.74 17.29 17.56 0.3M
2022-09-01 17.50 17.54 17.16 17.27 0.3M
2022-08-31 17.91 18.07 17.57 17.57 0.2M
2022-08-30 18.30 18.34 17.83 17.86 0.2M
2022-08-29 18.20 18.30 18.02 18.18 0.2M
2022-08-26 18.86 18.86 18.36 18.37 0.2M
2022-08-25 18.58 18.99 18.51 18.88 0.3M
2022-08-24 18.80 18.82 18.55 18.59 0.3M
2022-08-23 18.87 19.21 18.83 18.92 0.2M
2022-08-22 19.60 19.60 18.87 18.96 0.2M
2022-08-19 19.87 20.12 19.61 19.81 0.2M
2022-08-18 20.41 20.41 20.07 20.10 0.2M
2022-08-17 20.57 20.57 20.00 20.20 0.2M
2022-08-16 20.45 20.80 20.32 20.60 0.2M
2022-08-15 20.31 20.48 20.07 20.42 0.2M
2022-08-12 20.40 20.58 20.24 20.56 0.2M
2022-08-11 19.85 20.30 19.82 20.23 0.2M
2022-08-10 19.62 19.91 19.56 19.75 0.2M
2022-08-09 19.76 19.83 19.24 19.35 0.2M
2022-08-08 19.72 20.06 19.59 19.73 0.3M
2022-08-05 19.62 19.70 19.38 19.56 0.2M
2022-08-04 20.08 20.10 19.52 19.71 0.2M
2022-08-03 20.27 20.44 20.06 20.07 0.2M
2022-08-02 20.59 20.64 20.08 20.10 0.2M
2022-08-01 20.62 20.79 20.46 20.58 0.2M
2022-07-29 20.32 20.93 20.22 20.78 0.3M
2022-07-28 20.16 20.34 20.09 20.24 0.2M
2022-07-27 19.87 20.14 19.79 20.10 0.2M
2022-07-26 19.80 20.11 19.74 19.92 0.2M
2022-07-25 19.70 20.11 19.64 19.88 0.2M
2022-07-22 19.73 19.93 19.48 19.67 0.4M
2022-07-21 20.55 20.55 20.04 20.31 0.3M
2022-07-20 20.61 20.72 20.47 20.55 0.3M
2022-07-19 20.40 20.84 20.29 20.73 0.2M
2022-07-18 20.50 20.69 20.09 20.20 0.3M
2022-07-15 20.08 20.31 19.83 20.31 0.2M
2022-07-14 19.48 19.78 19.39 19.65 0.2M
2022-07-13 19.93 20.04 19.70 19.86 0.1M
2022-07-12 19.93 20.32 19.85 20.17 0.2M
2022-07-11 20.13 20.33 19.78 19.92 0.2M
2022-07-08 20.42 20.60 20.14 20.19 0.1M
2022-07-07 20.49 20.69 20.37 20.44 0.2M
2022-07-06 20.76 20.94 20.30 20.49 0.2M
2022-07-05 20.32 20.91 19.91 20.89 0.3M
2022-07-01 19.85 20.49 19.83 20.42 0.2M
2022-06-30 19.77 20.22 19.53 19.95 0.2M
2022-06-29 20.09 20.09 19.85 20.00 0.2M
2022-06-28 20.41 20.72 20.16 20.22 0.2M
2022-06-27 20.22 20.52 20.08 20.17 0.1M
2022-06-24 19.65 20.34 19.60 20.19 0.3M
2022-06-23 19.36 19.76 19.25 19.65 0.2M
2022-06-22 19.00 19.62 18.95 19.37 0.2M
2022-06-21 19.57 19.69 19.04 19.22 0.2M
2022-06-17 18.86 19.48 18.86 19.33 0.7M
2022-06-16 19.49 19.49 18.75 18.84 0.3M
2022-06-15 19.53 20.17 19.47 19.89 0.2M
2022-06-14 19.68 19.78 19.21 19.40 0.2M
2022-06-13 20.25 20.31 19.56 19.62 0.3M
2022-06-10 20.62 20.87 20.43 20.68 0.2M
2022-06-09 21.00 21.08 20.62 20.91 0.4M
2022-06-08 21.18 21.18 20.79 21.01 0.2M
2022-06-07 20.74 21.22 20.59 21.21 0.2M
2022-06-06 21.00 21.03 20.72 20.83 0.1M
2022-06-03 21.22 21.22 20.70 20.82 0.2M
2022-06-02 20.95 21.20 20.63 21.15 0.2M
2022-06-01 21.25 21.36 20.51 20.95 0.3M
2022-05-31 21.19 21.43 21.00 21.31 0.5M
2022-05-27 21.28 21.45 21.16 21.34 0.2M
2022-05-26 21.22 21.50 21.07 21.11 0.3M
2022-05-25 21.04 21.26 20.88 21.19 0.3M
2022-05-24 21.03 21.16 20.40 21.05 0.3M
2022-05-23 20.68 20.95 20.43 20.78 0.2M
2022-05-20 20.84 20.99 20.04 20.49 0.3M
2022-05-19 21.19 21.49 20.65 20.66 0.4M
2022-05-18 21.17 21.80 21.06 21.23 0.4M
2022-05-17 20.70 21.35 20.50 21.26 0.6M
2022-05-16 20.21 20.52 20.06 20.38 0.3M
2022-05-13 20.07 20.28 19.84 20.23 0.3M
2022-05-12 19.91 20.06 19.49 20.02 0.4M
2022-05-11 19.99 20.48 19.70 19.84 0.3M
2022-05-10 20.36 20.80 19.45 19.82 0.5M
2022-05-09 20.31 20.49 19.94 20.03 0.4M
2022-05-06 20.60 20.96 20.18 20.54 0.4M
2022-05-05 21.55 21.69 20.41 20.72 0.5M
2022-05-04 21.12 21.78 21.02 21.73 0.2M
2022-05-03 20.80 21.33 20.47 21.10 0.4M
2022-05-02 21.70 21.78 20.53 20.79 0.5M
2022-04-29 22.50 22.64 21.57 21.62 0.4M
2022-04-28 22.35 22.61 22.07 22.46 0.2M
2022-04-27 22.95 22.97 22.17 22.17 0.4M
2022-04-26 23.15 23.43 22.93 22.95 0.3M
2022-04-25 23.60 23.76 22.58 23.39 0.4M
2022-04-22 24.25 24.43 23.61 23.66 0.3M
2022-04-21 25.32 25.53 24.80 24.92 0.3M
2022-04-20 25.17 25.49 25.00 25.08 0.3M
2022-04-19 24.53 25.11 24.53 25.05 0.4M
2022-04-18 24.58 24.76 24.24 24.41 0.3M
2022-04-14 24.64 24.90 24.58 24.60 0.2M
2022-04-13 24.22 24.94 24.08 24.45 0.1M
2022-04-12 24.30 24.57 23.92 24.07 0.4M
2022-04-11 24.00 24.36 23.73 24.18 0.4M
2022-04-08 24.35 24.53 24.01 24.06 0.3M
2022-04-07 24.81 24.81 23.92 24.32 0.4M
2022-04-06 24.82 25.01 24.60 24.70 0.3M
2022-04-05 25.45 25.76 24.82 24.90 0.3M
2022-04-04 26.12 26.12 25.19 25.48 0.2M
2022-04-01 26.01 26.22 25.57 26.18 0.2M
2022-03-31 25.85 26.05 25.71 25.73 0.2M
2022-03-30 26.06 26.10 25.59 25.77 0.2M
2022-03-29 25.32 26.04 25.32 25.94 0.3M
2022-03-28 25.17 25.23 24.78 25.09 0.2M
2022-03-25 25.00 25.31 24.92 25.22 0.3M
2022-03-24 24.39 24.90 24.23 24.89 0.1M
2022-03-23 24.73 24.78 24.37 24.37 0.2M
2022-03-22 24.95 25.32 24.67 24.82 0.2M
2022-03-21 24.90 25.24 24.72 24.81 0.2M
2022-03-18 24.97 25.03 24.66 24.93 0.6M
2022-03-17 25.47 25.47 24.52 24.88 0.2M
2022-03-16 24.70 24.75 24.26 24.71 0.3M
2022-03-15 24.73 24.85 24.06 24.46 0.3M
2022-03-14 25.04 25.10 24.38 24.59 0.2M
2022-03-11 25.14 25.44 24.83 25.01 0.2M
2022-03-10 24.84 25.15 24.66 25.13 0.2M
2022-03-09 25.51 25.71 24.99 25.04 0.4M
2022-03-08 25.10 25.37 24.74 25.06 0.2M
2022-03-07 25.25 25.43 24.91 24.93 0.2M
2022-03-04 25.06 25.40 24.74 25.35 0.3M
2022-03-03 25.40 25.48 24.95 25.28 0.5M
2022-03-02 24.80 25.47 24.80 25.27 0.3M
2022-03-01 24.97 25.23 24.35 24.62 0.3M
2022-02-28 24.79 25.22 24.58 25.05 0.3M
2022-02-25 24.64 25.30 24.64 25.23 0.2M
2022-02-24 24.02 24.52 23.85 24.45 0.3M
2022-02-23 25.13 25.44 24.74 24.78 0.2M
2022-02-22 25.04 25.35 24.64 25.09 0.3M
2022-02-18 25.26 25.67 25.05 25.12 0.7M
2022-02-17 25.70 25.99 24.98 25.41 0.3M
2022-02-16 25.10 25.59 24.90 25.43 0.4M
2022-02-15 24.38 25.06 24.38 24.87 0.3M
2022-02-14 24.33 24.36 23.92 24.14 0.3M
2022-02-11 24.15 24.66 23.94 24.25 0.3M
2022-02-10 24.44 24.59 24.07 24.15 0.3M
2022-02-09 24.79 25.02 24.35 24.47 0.3M
2022-02-08 24.80 24.88 24.51 24.70 0.2M
2022-02-07 24.75 24.91 24.59 24.69 0.1M
2022-02-04 24.98 25.19 24.33 24.77 0.2M
2022-02-03 25.31 25.41 24.92 25.02 0.2M
2022-02-02 25.37 25.64 25.12 25.39 0.3M
2022-02-01 25.44 25.96 25.13 25.45 0.2M
2022-01-31 24.96 25.49 24.36 25.48 0.3M
2022-01-28 24.43 25.26 24.04 25.26 0.4M
2022-01-27 24.92 25.30 24.33 24.46 0.2M
2022-01-26 25.30 25.79 24.65 24.81 0.3M
2022-01-25 24.67 25.27 24.18 24.96 0.3M
2022-01-24 24.85 25.03 23.93 24.95 0.3M
2022-01-21 25.90 25.99 25.13 25.19 0.3M
2022-01-20 26.73 27.21 26.23 26.28 0.3M
2022-01-19 27.61 27.66 26.80 26.80 0.3M
2022-01-18 27.96 28.19 27.52 27.57 0.4M
2022-01-14 27.22 28.00 27.20 27.92 0.3M
2022-01-13 27.55 27.91 27.34 27.55 0.2M
2022-01-12 27.59 27.67 27.11 27.24 0.2M
2022-01-11 27.69 27.82 27.12 27.65 0.2M
2022-01-10 27.63 28.25 27.38 27.65 0.5M
2022-01-07 27.15 27.77 26.82 27.51 0.2M
2022-01-06 26.75 27.32 26.51 27.15 0.3M
2022-01-05 27.46 27.50 26.39 26.45 0.6M
2022-01-04 26.20 27.25 26.01 27.06 0.4M
2022-01-03 24.97 25.98 24.97 25.93 0.2M