시장 데이터를 불러오는 중
NexPoint Real Estate Finance, Inc. 8.50% Series A Cumulative Redeemable Preferred Stock · NREF-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,514 | ₩34,680 | ₩33,501 | ₩34,305 | +2.36% | 9.5천 |
| 2026.10.08 | ₩33,795 | ₩34,305 | ₩33,635 | ₩33,795 | 0.00% | 1.3만 |
| 2026.10.07 | ₩33,460 | ₩34,787 | ₩32,817 | ₩33,608 | +0.44% | 8.3만 |
| 2026.10.06 | ₩32,897 | ₩33,407 | ₩32,897 | ₩33,377 | +1.46% | 674 |
| 2026.10.05 | ₩33,460 | ₩33,567 | ₩32,536 | ₩33,112 | -1.04% | 4.5천 |
| 2026.10.02 | ₩33,501 | ₩33,501 | ₩32,562 | ₩33,286 | -0.64% | 1천 |
| 2026.10.01 | ₩33,139 | ₩33,728 | ₩32,241 | ₩33,463 | +0.98% | 3.8천 |
| 2026.09.30 | ₩33,192 | ₩34,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,112 |
| ₩33,299 |
| +0.32% |
| 4.5천 |
| 2026.09.29 | ₩33,675 | ₩33,715 | ₩33,124 | ₩33,360 | -0.94% | 1.4천 |
|---|
| 2026.09.28 | ₩33,809 | ₩33,916 | ₩33,403 | ₩33,916 | +0.32% | 3천 |
|---|
| 2026.09.25 | ₩34,046 | ₩34,046 | ₩33,775 | ₩33,775 | -0.80% | 1.4천 |
|---|
| 2026.09.24 | ₩33,648 | ₩33,836 | ₩33,380 | ₩33,836 | +0.56% | 1.8천 |
|---|
| 2026.09.23 | ₩33,112 | ₩34,398 | ₩33,098 | ₩33,567 | +1.38% | 4천 |
|---|
| 2026.09.22 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,165 | ₩33,332 | ₩33,165 | ₩33,332 | +0.50% | 1.1천 |
|---|
| 2026.09.18 | ₩33,407 | ₩33,501 | ₩33,232 | ₩33,337 | -0.21% | 2.8천 |
|---|
| 2026.09.17 | ₩33,232 | ₩33,232 | ₩33,172 | ₩33,172 | -0.18% | 2.4천 |
|---|
| 2026.09.16 | ₩33,112 | ₩33,461 | ₩33,112 | ₩33,461 | +1.06% | 890 |
|---|
| 2026.09.15 | ₩33,179 | ₩33,421 | ₩32,857 | ₩32,857 | -0.97% | 1.1천 |
|---|
| 2026.09.14 | ₩33,514 | ₩33,856 | ₩32,830 | ₩33,299 | -0.64% | 7천 |
|---|
| 2026.09.11 | ₩33,567 | ₩34,010 | ₩33,514 | ₩33,635 | +0.20% | 1.8천 |
|---|
| 2026.09.10 | ₩33,286 | ₩34,532 | ₩33,286 | ₩33,702 | +1.25% | 5.7천 |
|---|
| 2026.09.09 | ₩33,259 | ₩34,629 | ₩33,259 | ₩33,507 | +0.75% | 3.8천 |
|---|
| 2026.09.08 | ₩32,978 | ₩33,520 | ₩32,978 | ₩33,520 | +1.65% | 1.4천 |
|---|
| 2026.09.04 | ₩33,769 | ₩33,769 | ₩33,165 | ₩33,165 | -1.79% | 1.7천 |
|---|
| 2026.09.03 | ₩33,460 | ₩33,487 | ₩33,159 | ₩33,487 | +0.08% | 1.5천 |
|---|
| 2026.09.02 | ₩33,340 | ₩33,769 | ₩33,340 | ₩33,769 | +1.29% | 1.3천 |
|---|
| 2026.09.01 | ₩33,179 | ₩33,524 | ₩33,179 | ₩33,524 | +1.04% | 3.6천 |
|---|
| 2026.08.31 | ₩33,299 | ₩33,299 | ₩33,165 | ₩33,165 | -0.40% | 3.5천 |
|---|
| 2026.08.28 | ₩33,742 | ₩33,742 | ₩33,259 | ₩33,541 | -0.60% | 2.3천 |
|---|
| 2026.08.27 | ₩33,487 | ₩33,715 | ₩33,246 | ₩33,507 | +0.06% | 7.3천 |
|---|
| 2026.08.26 | ₩33,434 | ₩33,742 | ₩33,246 | ₩33,688 | +0.76% | 2천 |
|---|
| 2026.08.25 | ₩33,232 | ₩33,366 | ₩33,232 | ₩33,366 | +0.40% | 1.3천 |
|---|
| 2026.08.24 | ₩33,112 | ₩33,769 | ₩32,934 | ₩33,373 | +0.79% | 3.5천 |
|---|
| 2026.08.21 | ₩33,098 | ₩33,381 | ₩32,897 | ₩33,169 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩33,112 | ₩33,293 | ₩32,897 | ₩32,897 | -0.65% | 1.2천 |
|---|
| 2026.08.19 | ₩33,286 | ₩33,769 | ₩32,270 | ₩32,948 | -1.02% | 9.4천 |
|---|
| 2026.08.18 | ₩32,415 | ₩33,501 | ₩32,415 | ₩33,286 | +2.69% | 2.2만 |
|---|
| 2026.08.17 | ₩32,830 | ₩32,830 | ₩32,609 | ₩32,609 | -0.67% | 661 |
|---|
| 2026.08.14 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 583 |
|---|
| 2026.08.13 | ₩32,817 | ₩32,982 | ₩32,536 | ₩32,982 | +0.50% | 1.5천 |
|---|
| 2026.08.12 | ₩32,643 | ₩32,643 | ₩32,187 | ₩32,187 | -1.40% | 625 |
|---|
| 2026.08.11 | ₩33,125 | ₩33,125 | ₩32,670 | ₩32,670 | -1.38% | 838 |
|---|
| 2026.08.10 | ₩33,031 | ₩33,125 | ₩32,603 | ₩32,603 | -1.30% | 1.2천 |
|---|
| 2026.08.07 | ₩33,058 | ₩33,058 | ₩32,754 | ₩32,754 | -0.92% | 867 |
|---|
| 2026.08.06 | ₩32,335 | ₩32,713 | ₩32,335 | ₩32,713 | +1.17% | 219 |
|---|
| 2026.08.05 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩32,576 | ₩32,897 | ₩32,576 | ₩32,897 | +0.99% | 1천 |
|---|
| 2026.08.03 | ₩32,495 | ₩33,460 | ₩32,495 | ₩33,098 | +1.86% | 2.2천 |
|---|
| 2026.07.31 | ₩32,455 | ₩32,629 | ₩32,160 | ₩32,562 | +0.33% | 5.6천 |
|---|
| 2026.07.30 | ₩32,321 | ₩32,670 | ₩32,321 | ₩32,442 | +0.37% | 2.5천 |
|---|
| 2026.07.29 | ₩32,415 | ₩32,428 | ₩32,415 | ₩32,428 | +0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩32,830 | ₩32,830 | ₩32,495 | ₩32,623 | -0.63% | 3.8천 |
|---|
| 2026.07.27 | ₩32,629 | ₩32,830 | ₩32,629 | ₩32,830 | +0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩32,857 | ₩32,897 | ₩32,710 | ₩32,763 | -0.29% | 2.6천 |
|---|
| 2026.07.23 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 308 |
|---|
| 2026.07.22 | ₩32,663 | ₩33,018 | ₩32,663 | ₩32,830 | +0.51% | 3천 |
|---|
| 2026.07.21 | ₩32,888 | ₩33,165 | ₩32,609 | ₩32,609 | -0.85% | 4.2천 |
|---|
| 2026.07.20 | ₩33,286 | ₩33,286 | ₩32,583 | ₩33,031 | -0.76% | 5.1천 |
|---|
| 2026.07.17 | ₩32,536 | ₩33,098 | ₩32,161 | ₩32,830 | +0.91% | 1.1만 |
|---|
| 2026.07.16 | ₩33,125 | ₩33,460 | ₩32,643 | ₩32,884 | -0.73% | 1.1만 |
|---|
| 2026.07.15 | ₩33,165 | ₩33,340 | ₩32,831 | ₩33,126 | -0.12% | 6.6천 |
|---|
| 2026.07.14 | ₩33,313 | ₩33,554 | ₩33,179 | ₩33,487 | +0.52% | 1.8천 |
|---|
| 2026.07.13 | ₩33,484 | ₩33,484 | ₩33,139 | ₩33,306 | -0.53% | 1.2천 |
|---|
| 2026.07.10 | ₩33,286 | ₩33,621 | ₩33,018 | ₩33,434 | +0.44% | 4.3천 |
|---|
| 2026.07.09 | ₩33,246 | ₩33,474 | ₩33,125 | ₩33,474 | +0.69% | 8.8천 |
|---|
| 2026.07.08 | ₩33,219 | ₩33,702 | ₩33,139 | ₩33,246 | +0.08% | 2.6천 |
|---|
| 2026.07.07 | ₩33,340 | ₩33,970 | ₩33,320 | ₩33,521 | +0.54% | 2.8천 |
|---|
| 2026.07.06 | ₩33,125 | ₩33,253 | ₩33,125 | ₩33,253 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩32,964 | ₩33,340 | ₩32,830 | ₩33,340 | +1.14% | 2.2천 |
|---|
| 2026.07.01 | ₩32,683 | ₩33,340 | ₩32,683 | ₩32,944 | +0.80% | 5.5천 |
|---|
| 2026.06.30 | ₩32,857 | ₩33,165 | ₩32,658 | ₩32,938 | +0.24% | 1.9천 |
|---|
| 2026.06.29 | ₩33,058 | ₩33,340 | ₩32,637 | ₩32,991 | -0.20% | 3.2천 |
|---|
| 2026.06.26 | ₩32,790 | ₩33,340 | ₩32,496 | ₩32,938 | +0.45% | 4천 |
|---|
| 2026.06.25 | ₩32,664 | ₩33,219 | ₩32,664 | ₩32,844 | +0.55% | 4천 |
|---|
| 2026.06.24 | ₩32,696 | ₩33,246 | ₩32,562 | ₩32,670 | -0.08% | 8.1천 |
|---|
| 2026.06.23 | ₩32,469 | ₩32,696 | ₩32,469 | ₩32,562 | +0.29% | 1.7천 |
|---|
| 2026.06.22 | ₩32,053 | ₩32,458 | ₩32,053 | ₩32,395 | +1.07% | 1.8천 |
|---|
| 2026.06.18 | ₩32,053 | ₩32,696 | ₩32,053 | ₩32,053 | 0.00% | 408 |
|---|
| 2026.06.17 | ₩32,107 | ₩32,812 | ₩31,946 | ₩31,946 | -0.50% | 708 |
|---|
| 2026.06.16 | ₩31,973 | ₩33,232 | ₩31,973 | ₩32,026 | +0.17% | 1.2천 |
|---|
| 2026.06.15 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 656 |
|---|
| 2026.06.12 | ₩32,120 | ₩32,817 | ₩32,120 | ₩32,227 | +0.33% | 4.9천 |
|---|
| 2026.06.11 | ₩32,455 | ₩32,455 | ₩31,839 | ₩32,127 | -1.01% | 4.4천 |
|---|
| 2026.06.10 | ₩32,174 | ₩33,112 | ₩32,134 | ₩32,134 | -0.12% | 2천 |
|---|
| 2026.06.09 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 661 |
|---|
| 2026.06.08 | ₩32,174 | ₩32,897 | ₩32,174 | ₩32,268 | +0.29% | 2.1천 |
|---|
| 2026.06.05 | ₩32,294 | ₩33,179 | ₩32,174 | ₩32,174 | -0.37% | 1.8천 |
|---|
| 2026.06.04 | ₩32,040 | ₩32,643 | ₩32,040 | ₩32,428 | +1.21% | 6.5천 |
|---|
| 2026.06.03 | ₩32,696 | ₩32,696 | ₩32,040 | ₩32,040 | -2.01% | 2천 |
|---|
| 2026.06.02 | ₩32,120 | ₩32,281 | ₩32,120 | ₩32,134 | +0.04% | 2.5천 |
|---|
| 2026.06.01 | ₩32,549 | ₩32,643 | ₩31,839 | ₩32,361 | -0.58% | 5천 |
|---|
| 2026.05.29 | ₩32,830 | ₩33,273 | ₩32,629 | ₩32,629 | -0.61% | 1.7천 |
|---|
| 2026.05.28 | ₩32,455 | ₩33,474 | ₩32,455 | ₩32,830 | +1.16% | 1.4만 |
|---|
| 2026.05.27 | ₩32,093 | ₩32,696 | ₩32,093 | ₩32,629 | +1.67% | 3.1천 |
|---|
| 2026.05.26 | ₩31,557 | ₩32,830 | ₩31,557 | ₩32,449 | +2.82% | 9.2천 |
|---|
| 2026.05.22 | ₩31,544 | ₩32,328 | ₩31,544 | ₩31,624 | +0.25% | 2.1천 |
|---|
| 2026.05.21 | ₩31,504 | ₩32,160 | ₩31,434 | ₩31,517 | +0.04% | 6.9천 |
|---|
| 2026.05.20 | ₩30,981 | ₩31,839 | ₩30,981 | ₩31,624 | +2.08% | 8천 |
|---|
| 2026.05.19 | ₩31,021 | ₩31,343 | ₩31,008 | ₩31,316 | +0.95% | 4천 |
|---|
| 2026.05.18 | ₩30,633 | ₩30,928 | ₩30,633 | ₩30,660 | +0.09% | 4.1천 |
|---|
| 2026.05.15 | ₩30,619 | ₩30,619 | ₩30,619 | ₩30,619 | 0.00% | 116 |
|---|
| 2026.05.14 | ₩30,740 | ₩30,928 | ₩30,740 | ₩30,901 | +0.52% | 849 |
|---|
| 2026.05.13 | ₩30,753 | ₩31,035 | ₩30,633 | ₩31,035 | +0.91% | 2.2천 |
|---|
| 2026.05.12 | ₩30,727 | ₩31,021 | ₩30,727 | ₩31,021 | +0.96% | 492 |
|---|
| 2026.05.11 | ₩30,485 | ₩31,356 | ₩30,485 | ₩30,995 | +1.67% | 2.8천 |
|---|
| 2026.05.08 | ₩30,499 | ₩30,847 | ₩30,499 | ₩30,633 | +0.44% | 5.8천 |
|---|
| 2026.05.07 | ₩30,887 | ₩31,182 | ₩30,418 | ₩30,418 | -1.52% | 4.9천 |
|---|
| 2026.05.06 | ₩30,887 | ₩30,887 | ₩30,619 | ₩30,820 | -0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩30,546 | ₩30,941 | ₩30,546 | ₩30,753 | +0.68% | 2.1천 |
|---|
| 2026.05.04 | ₩31,021 | ₩31,021 | ₩30,552 | ₩30,579 | -1.43% | 922 |
|---|
| 2026.05.01 | ₩30,593 | ₩31,219 | ₩30,593 | ₩30,954 | +1.18% | 561 |
|---|
| 2026.04.30 | ₩30,619 | ₩30,619 | ₩30,593 | ₩30,593 | -0.09% | 325 |
|---|
| 2026.04.29 | ₩30,807 | ₩30,807 | ₩30,593 | ₩30,593 | -0.70% | 326 |
|---|
| 2026.04.28 | ₩30,660 | ₩31,062 | ₩30,593 | ₩31,062 | +1.31% | 1천 |
|---|
| 2026.04.27 | ₩30,485 | ₩30,660 | ₩30,485 | ₩30,593 | +0.35% | 1.7천 |
|---|
| 2026.04.24 | ₩30,820 | ₩30,887 | ₩30,820 | ₩30,854 | +0.11% | 2.9천 |
|---|
| 2026.04.23 | ₩30,512 | ₩30,660 | ₩30,184 | ₩30,660 | +0.48% | 1.5천 |
|---|
| 2026.04.22 | ₩30,968 | ₩31,356 | ₩30,062 | ₩30,914 | -0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩31,008 | ₩31,062 | ₩31,008 | ₩31,062 | +0.17% | 408 |
|---|
| 2026.04.20 | ₩31,236 | ₩31,343 | ₩30,954 | ₩31,155 | -0.26% | 3.1천 |
|---|
| 2026.04.17 | ₩30,686 | ₩31,021 | ₩30,552 | ₩31,021 | +1.09% | 1.2만 |
|---|
| 2026.04.16 | ₩30,338 | ₩30,789 | ₩30,338 | ₩30,519 | +0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩30,874 | ₩31,076 | ₩30,229 | ₩30,552 | -1.04% | 1.5만 |
|---|
| 2026.04.14 | ₩31,196 | ₩31,423 | ₩31,196 | ₩31,343 | +0.47% | 4.5천 |
|---|
| 2026.04.13 | ₩31,383 | ₩31,410 | ₩31,303 | ₩31,303 | -0.26% | 1.2천 |
|---|
| 2026.04.10 | ₩30,995 | ₩31,490 | ₩30,995 | ₩31,490 | +1.60% | 1천 |
|---|
| 2026.04.09 | ₩30,820 | ₩31,142 | ₩30,753 | ₩30,767 | -0.17% | 6.6천 |
|---|
| 2026.04.08 | ₩30,861 | ₩31,129 | ₩30,780 | ₩30,981 | +0.39% | 0 |
|---|
| 2026.04.07 | ₩30,619 | ₩31,397 | ₩30,619 | ₩31,021 | +1.31% | 1천 |
|---|
| 2026.04.06 | ₩30,847 | ₩31,209 | ₩30,485 | ₩30,995 | +0.48% | 1.6만 |
|---|
| 2026.04.02 | ₩31,115 | ₩31,585 | ₩31,115 | ₩31,504 | +1.25% | 962 |
|---|
| 2026.04.01 | ₩30,552 | ₩32,080 | ₩30,552 | ₩31,430 | +2.87% | 1만 |
|---|
| 2026.03.31 | ₩30,472 | ₩30,619 | ₩30,472 | ₩30,552 | +0.26% | 1.6천 |
|---|
| 2026.03.30 | ₩30,351 | ₩30,700 | ₩30,351 | ₩30,485 | +0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩31,464 | ₩31,464 | ₩30,217 | ₩30,217 | -3.96% | 2.2천 |
|---|
| 2026.03.26 | ₩31,021 | ₩31,356 | ₩31,021 | ₩31,356 | +1.08% | 861 |
|---|
| 2026.03.25 | ₩31,356 | ₩31,356 | ₩31,088 | ₩31,115 | -0.77% | 1.2천 |
|---|
| 2026.03.24 | ₩31,423 | ₩31,758 | ₩31,088 | ₩31,088 | -1.07% | 1.9천 |
|---|
| 2026.03.23 | ₩31,611 | ₩31,839 | ₩31,598 | ₩31,825 | +0.68% | 1.9천 |
|---|
| 2026.03.20 | ₩32,134 | ₩32,160 | ₩32,109 | ₩32,109 | -0.08% | 1.2천 |
|---|
| 2026.03.19 | ₩32,455 | ₩32,469 | ₩31,155 | ₩32,093 | -1.11% | 3.7천 |
|---|
| 2026.03.18 | ₩32,495 | ₩32,495 | ₩32,040 | ₩32,495 | 0.00% | 709 |
|---|
| 2026.03.17 | ₩32,469 | ₩32,519 | ₩32,026 | ₩32,308 | -0.50% | 3.4천 |
|---|
| 2026.03.16 | ₩32,368 | ₩32,589 | ₩32,361 | ₩32,589 | +0.68% | 1.8천 |
|---|
| 2026.03.13 | ₩32,375 | ₩32,375 | ₩32,375 | ₩32,375 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩32,375 | ₩32,375 | ₩32,375 | ₩32,375 | 0.00% | 381 |
|---|
| 2026.03.11 | ₩32,589 | ₩32,690 | ₩32,428 | ₩32,562 | -0.08% | 1.7천 |
|---|
| 2026.03.10 | ₩32,804 | ₩32,804 | ₩32,576 | ₩32,690 | -0.35% | 25 |
|---|
| 2026.03.09 | ₩32,589 | ₩32,951 | ₩32,536 | ₩32,951 | +1.11% | 25 |
|---|
| 2026.03.06 | ₩32,817 | ₩32,817 | ₩32,696 | ₩32,797 | -0.06% | 25 |
|---|
| 2026.03.05 | ₩32,509 | ₩33,085 | ₩32,509 | ₩32,771 | +0.81% | 25 |
|---|
| 2026.03.04 | ₩32,603 | ₩32,603 | ₩32,509 | ₩32,509 | -0.29% | 25 |
|---|
| 2026.03.03 | ₩32,763 | ₩32,763 | ₩32,509 | ₩32,509 | -0.78% | 25 |
|---|
| 2026.03.02 | ₩32,777 | ₩32,830 | ₩32,763 | ₩32,808 | +0.10% | 25 |
|---|
| 2026.02.27 | ₩32,978 | ₩33,098 | ₩32,978 | ₩32,991 | +0.04% | 25 |
|---|
| 2026.02.26 | ₩33,165 | ₩33,165 | ₩33,038 | ₩33,038 | -0.38% | 987 |
|---|
| 2026.02.25 | ₩32,710 | ₩32,801 | ₩32,710 | ₩32,710 | +0.00% | 25 |
|---|
| 2026.02.24 | ₩33,206 | ₩33,393 | ₩32,710 | ₩32,710 | -1.49% | 25 |
|---|
| 2026.02.23 | ₩33,072 | ₩33,320 | ₩32,710 | ₩33,005 | -0.20% | 25 |
|---|
| 2026.02.20 | ₩32,763 | ₩33,407 | ₩32,710 | ₩33,286 | +1.60% | 5.5천 |
|---|
| 2026.02.19 | ₩32,978 | ₩33,353 | ₩32,509 | ₩33,000 | +0.07% | 1.8천 |
|---|
| 2026.02.18 | ₩32,549 | ₩33,389 | ₩32,477 | ₩32,477 | -0.22% | 1천 |
|---|
| 2026.02.17 | ₩32,871 | ₩32,897 | ₩32,600 | ₩32,827 | -0.13% | 5.8천 |
|---|
| 2026.02.13 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 362 |
|---|
| 2026.02.12 | ₩32,844 | ₩32,846 | ₩32,361 | ₩32,657 | -0.57% | 960 |
|---|
| 2026.02.11 | ₩32,482 | ₩32,636 | ₩32,482 | ₩32,636 | +0.47% | 1.1천 |
|---|
| 2026.02.10 | ₩32,428 | ₩32,450 | ₩32,428 | ₩32,450 | +0.07% | 814 |
|---|
| 2026.02.09 | ₩32,361 | ₩32,670 | ₩32,361 | ₩32,670 | +0.95% | 426 |
|---|
| 2026.02.06 | ₩32,294 | ₩32,653 | ₩32,294 | ₩32,629 | +1.04% | 1.4천 |
|---|
| 2026.02.05 | ₩32,562 | ₩32,897 | ₩32,313 | ₩32,313 | -0.77% | 6.7천 |
|---|
| 2026.02.04 | ₩32,710 | ₩32,897 | ₩32,603 | ₩32,616 | -0.29% | 2천 |
|---|
| 2026.02.03 | ₩32,629 | ₩32,871 | ₩32,629 | ₩32,871 | +0.74% | 605 |
|---|
| 2026.02.02 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 1천 |
|---|
| 2026.01.29 | ₩32,897 | ₩33,012 | ₩32,730 | ₩32,790 | -0.33% | 1.8천 |
|---|
| 2026.01.28 | ₩32,857 | ₩32,897 | ₩32,562 | ₩32,811 | -0.14% | 3.4천 |
|---|
| 2026.01.27 | ₩32,670 | ₩32,723 | ₩32,563 | ₩32,723 | +0.16% | 2.4천 |
|---|
| 2026.01.26 | ₩32,442 | ₩32,743 | ₩32,442 | ₩32,683 | +0.74% | 1.4천 |
|---|
| 2026.01.23 | ₩32,683 | ₩32,791 | ₩32,053 | ₩32,455 | -0.70% | 4.4천 |
|---|
| 2026.01.22 | ₩32,751 | ₩32,751 | ₩32,461 | ₩32,461 | -0.88% | 851 |
|---|
| 2026.01.21 | ₩32,348 | ₩32,482 | ₩32,095 | ₩32,160 | -0.58% | 4.4천 |
|---|
| 2026.01.20 | ₩32,428 | ₩32,536 | ₩32,294 | ₩32,361 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩32,603 | ₩32,629 | ₩32,529 | ₩32,538 | -0.20% | 5.2천 |
|---|
| 2026.01.15 | ₩32,857 | ₩33,152 | ₩32,449 | ₩32,449 | -1.24% | 2.1천 |
|---|
| 2026.01.14 | ₩33,259 | ₩33,299 | ₩32,884 | ₩33,031 | -0.68% | 4.9천 |
|---|
| 2026.01.13 | ₩33,163 | ₩33,346 | ₩32,763 | ₩33,096 | -0.20% | 8.9천 |
|---|
| 2026.01.12 | ₩32,643 | ₩33,501 | ₩32,643 | ₩33,158 | +1.58% | 8.5천 |
|---|
| 2026.01.09 | ₩32,294 | ₩32,643 | ₩32,294 | ₩32,643 | +1.08% | 925 |
|---|
| 2026.01.08 | ₩32,013 | ₩33,005 | ₩32,013 | ₩32,656 | +2.01% | 1.1만 |
|---|
| 2026.01.07 | ₩31,946 | ₩32,066 | ₩31,946 | ₩32,000 | +0.17% | 422 |
|---|
| 2026.01.06 | ₩32,013 | ₩32,116 | ₩32,013 | ₩32,116 | +0.32% | 876 |
|---|
| 2026.01.05 | ₩32,053 | ₩32,321 | ₩32,013 | ₩32,013 | -0.13% | 7.6천 |
|---|
| 2026.01.02 | ₩32,093 | ₩32,321 | ₩32,013 | ₩32,321 | +0.71% | 1.3천 |
|---|
| 2025.12.31 | ₩31,946 | ₩32,308 | ₩31,879 | ₩32,016 | +0.22% | 2.8천 |
|---|
| 2025.12.30 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩32,147 | ₩32,160 | ₩31,946 | ₩32,026 | -0.38% | 1.4천 |
|---|
| 2025.12.26 | ₩32,073 | ₩32,160 | ₩31,826 | ₩32,120 | +0.15% | 4.3천 |
|---|
| 2025.12.24 | ₩32,000 | ₩32,073 | ₩31,984 | ₩32,073 | +0.23% | 590 |
|---|
| 2025.12.23 | ₩32,093 | ₩32,321 | ₩31,906 | ₩32,313 | +0.68% | 1.6천 |
|---|
| 2025.12.22 | ₩32,053 | ₩32,321 | ₩31,852 | ₩32,093 | +0.13% | 3.4천 |
|---|
| 2025.12.19 | ₩32,022 | ₩32,254 | ₩32,022 | ₩32,254 | +0.73% | 4.2천 |
|---|
| 2025.12.18 | ₩32,177 | ₩32,259 | ₩32,177 | ₩32,259 | +0.25% | 1.6천 |
|---|
| 2025.12.17 | ₩31,919 | ₩32,210 | ₩31,825 | ₩32,130 | +0.66% | 4.8천 |
|---|
| 2025.12.16 | ₩31,866 | ₩32,027 | ₩31,866 | ₩31,919 | +0.17% | 1.3천 |
|---|
| 2025.12.15 | ₩32,026 | ₩32,160 | ₩31,892 | ₩31,959 | -0.21% | 3.1천 |
|---|
| 2025.12.12 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,531 | ₩32,000 | ₩31,531 | ₩31,933 | +1.27% | 2.4천 |
|---|
| 2025.12.10 | ₩31,814 | ₩31,814 | ₩31,598 | ₩31,624 | -0.60% | 2.1천 |
|---|
| 2025.12.09 | ₩31,852 | ₩31,852 | ₩31,557 | ₩31,705 | -0.46% | 571 |
|---|
| 2025.12.08 | ₩31,490 | ₩31,713 | ₩31,490 | ₩31,624 | +0.43% | 680 |
|---|
| 2025.12.05 | ₩31,142 | ₩31,490 | ₩31,142 | ₩31,490 | +1.12% | 1.8천 |
|---|
| 2025.12.04 | ₩31,021 | ₩31,340 | ₩31,021 | ₩31,340 | +1.03% | 632 |
|---|
| 2025.12.03 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩31,289 | ₩31,377 | ₩31,021 | ₩31,021 | -0.86% | 2.7천 |
|---|
| 2025.12.01 | ₩31,490 | ₩31,490 | ₩31,249 | ₩31,383 | -0.34% | 1.4천 |
|---|
| 2025.11.28 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,102 | ₩31,137 | ₩30,740 | ₩31,021 | -0.26% | 8.1천 |
|---|
| 2025.11.25 | ₩31,490 | ₩31,490 | ₩31,222 | ₩31,289 | -0.64% | 2.7천 |
|---|
| 2025.11.24 | ₩31,048 | ₩31,290 | ₩31,048 | ₩31,290 | +0.78% | 2천 |
|---|
| 2025.11.21 | ₩31,276 | ₩31,276 | ₩31,086 | ₩31,086 | -0.61% | 1.6천 |
|---|
| 2025.11.20 | ₩31,423 | ₩31,423 | ₩31,142 | ₩31,182 | -0.77% | 1.7천 |
|---|
| 2025.11.19 | ₩31,155 | ₩31,155 | ₩30,820 | ₩31,115 | -0.13% | 620 |
|---|
| 2025.11.18 | ₩31,544 | ₩31,772 | ₩31,316 | ₩31,316 | -0.72% | 2천 |
|---|
| 2025.11.17 | ₩31,745 | ₩31,792 | ₩31,745 | ₩31,792 | +0.15% | 719 |
|---|
| 2025.11.14 | ₩31,021 | ₩32,321 | ₩30,995 | ₩31,837 | +2.63% | 4.5천 |
|---|
| 2025.11.13 | ₩32,107 | ₩32,107 | ₩31,155 | ₩31,155 | -2.96% | 7.7천 |
|---|
| 2025.11.12 | ₩32,206 | ₩32,549 | ₩32,026 | ₩32,308 | +0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩32,007 | ₩32,007 | ₩32,007 | ₩32,007 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,629 | ₩32,629 | ₩32,007 | ₩32,007 | -1.91% | 2.3천 |
|---|
| 2025.11.07 | ₩31,624 | ₩32,763 | ₩31,624 | ₩32,066 | +1.40% | 4.9천 |
|---|
| 2025.11.06 | ₩32,897 | ₩33,380 | ₩31,357 | ₩31,745 | -3.50% | 5.9천 |
|---|
| 2025.11.05 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 261 |
|---|
| 2025.11.04 | ₩31,959 | ₩32,964 | ₩31,799 | ₩31,799 | -0.50% | 3천 |
|---|
| 2025.11.03 | ₩31,758 | ₩31,758 | ₩31,758 | ₩31,758 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩31,356 | ₩31,953 | ₩31,356 | ₩31,953 | +1.90% | 2.5천 |
|---|
| 2025.10.30 | ₩31,524 | ₩31,524 | ₩31,524 | ₩31,524 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,758 | ₩31,758 | ₩31,524 | ₩31,524 | -0.74% | 226 |
|---|
| 2025.10.28 | ₩31,906 | ₩32,482 | ₩31,490 | ₩31,490 | -1.30% | 3.7천 |
|---|
| 2025.10.27 | ₩31,765 | ₩31,905 | ₩31,665 | ₩31,879 | +0.36% | 1.1천 |
|---|
| 2025.10.24 | ₩31,718 | ₩31,892 | ₩31,490 | ₩31,892 | +0.55% | 2.7천 |
|---|
| 2025.10.23 | ₩31,504 | ₩31,571 | ₩31,303 | ₩31,303 | -0.64% | 2.6천 |
|---|
| 2025.10.22 | ₩31,356 | ₩31,387 | ₩31,356 | ₩31,383 | +0.09% | 1.9천 |
|---|
| 2025.10.21 | ₩31,289 | ₩31,852 | ₩31,236 | ₩31,825 | +1.71% | 1.7천 |
|---|
| 2025.10.20 | ₩31,486 | ₩31,639 | ₩31,486 | ₩31,625 | +0.44% | 2.1천 |
|---|
| 2025.10.17 | ₩31,504 | ₩31,504 | ₩31,229 | ₩31,289 | -0.68% | 561 |
|---|
| 2025.10.16 | ₩31,698 | ₩31,698 | ₩31,035 | ₩31,356 | -1.08% | 6.8천 |
|---|
| 2025.10.15 | ₩31,866 | ₩31,866 | ₩31,263 | ₩31,496 | -1.16% | 4.1천 |
|---|
| 2025.10.14 | ₩32,237 | ₩32,442 | ₩32,107 | ₩32,180 | -0.18% | 1.2천 |
|---|
| 2025.10.13 | ₩32,294 | ₩32,592 | ₩31,785 | ₩32,361 | +0.21% | 3천 |
|---|
| 2025.10.10 | ₩32,174 | ₩32,308 | ₩32,174 | ₩32,241 | +0.21% | 1.8천 |
|---|
