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 | ₩33,546 | ₩34,713 | ₩33,532 | ₩34,337 | +2.36% | 9.5천 |
| 2026.10.08 | ₩33,827 | ₩34,337 | ₩33,666 | ₩33,827 | 0.00% | 1.3만 |
| 2026.10.07 | ₩33,492 | ₩34,820 | ₩32,848 | ₩33,640 | +0.44% | 8.3만 |
| 2026.10.06 | ₩32,929 | ₩33,438 | ₩32,929 | ₩33,409 | +1.46% | 674 |
| 2026.10.05 | ₩33,492 | ₩33,599 | ₩32,567 | ₩33,143 | -1.04% | 4.5천 |
| 2026.10.02 | ₩33,532 | ₩33,532 | ₩32,593 | ₩33,318 | -0.64% | 1천 |
| 2026.10.01 | ₩33,170 | ₩33,760 | ₩32,271 | ₩33,494 | +0.98% | 3.8천 |
| 2026.09.30 | ₩33,224 | ₩34,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,331 |
| +0.32% |
| 4.5천 |
| 2026.09.29 | ₩33,707 | ₩33,747 | ₩33,155 | ₩33,391 | -0.94% | 1.4천 |
|---|
| 2026.09.28 | ₩33,841 | ₩33,948 | ₩33,435 | ₩33,948 | +0.32% | 3천 |
|---|
| 2026.09.25 | ₩34,078 | ₩34,078 | ₩33,807 | ₩33,807 | -0.80% | 1.4천 |
|---|
| 2026.09.24 | ₩33,680 | ₩33,868 | ₩33,412 | ₩33,868 | +0.56% | 1.8천 |
|---|
| 2026.09.23 | ₩33,143 | ₩34,431 | ₩33,130 | ₩33,599 | +1.38% | 4천 |
|---|
| 2026.09.22 | ₩33,363 | ₩33,363 | ₩33,363 | ₩33,363 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,197 | ₩33,363 | ₩33,197 | ₩33,363 | +0.50% | 1.1천 |
|---|
| 2026.09.18 | ₩33,438 | ₩33,532 | ₩33,264 | ₩33,369 | -0.21% | 2.8천 |
|---|
| 2026.09.17 | ₩33,264 | ₩33,264 | ₩33,204 | ₩33,204 | -0.18% | 2.4천 |
|---|
| 2026.09.16 | ₩33,143 | ₩33,493 | ₩33,143 | ₩33,493 | +1.06% | 890 |
|---|
| 2026.09.15 | ₩33,210 | ₩33,453 | ₩32,889 | ₩32,889 | -0.97% | 1.1천 |
|---|
| 2026.09.14 | ₩33,546 | ₩33,888 | ₩32,862 | ₩33,331 | -0.64% | 7천 |
|---|
| 2026.09.11 | ₩33,599 | ₩34,042 | ₩33,546 | ₩33,666 | +0.20% | 1.8천 |
|---|
| 2026.09.10 | ₩33,318 | ₩34,565 | ₩33,318 | ₩33,733 | +1.25% | 5.7천 |
|---|
| 2026.09.09 | ₩33,291 | ₩34,662 | ₩33,291 | ₩33,539 | +0.75% | 3.8천 |
|---|
| 2026.09.08 | ₩33,009 | ₩33,552 | ₩33,009 | ₩33,552 | +1.65% | 1.4천 |
|---|
| 2026.09.04 | ₩33,801 | ₩33,801 | ₩33,197 | ₩33,197 | -1.79% | 1.7천 |
|---|
| 2026.09.03 | ₩33,492 | ₩33,519 | ₩33,190 | ₩33,519 | +0.08% | 1.5천 |
|---|
| 2026.09.02 | ₩33,371 | ₩33,801 | ₩33,371 | ₩33,801 | +1.29% | 1.3천 |
|---|
| 2026.09.01 | ₩33,210 | ₩33,556 | ₩33,210 | ₩33,555 | +1.04% | 3.6천 |
|---|
| 2026.08.31 | ₩33,331 | ₩33,331 | ₩33,197 | ₩33,197 | -0.40% | 3.5천 |
|---|
| 2026.08.28 | ₩33,774 | ₩33,774 | ₩33,291 | ₩33,572 | -0.60% | 2.3천 |
|---|
| 2026.08.27 | ₩33,519 | ₩33,747 | ₩33,277 | ₩33,539 | +0.06% | 7.3천 |
|---|
| 2026.08.26 | ₩33,465 | ₩33,774 | ₩33,277 | ₩33,720 | +0.76% | 2천 |
|---|
| 2026.08.25 | ₩33,264 | ₩33,398 | ₩33,264 | ₩33,398 | +0.40% | 1.3천 |
|---|
| 2026.08.24 | ₩33,143 | ₩33,801 | ₩32,965 | ₩33,405 | +0.79% | 3.5천 |
|---|
| 2026.08.21 | ₩33,130 | ₩33,413 | ₩32,929 | ₩33,200 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩33,143 | ₩33,324 | ₩32,928 | ₩32,928 | -0.65% | 1.2천 |
|---|
| 2026.08.19 | ₩33,318 | ₩33,801 | ₩32,301 | ₩32,979 | -1.02% | 9.4천 |
|---|
| 2026.08.18 | ₩32,446 | ₩33,532 | ₩32,446 | ₩33,318 | +2.69% | 2.2만 |
|---|
| 2026.08.17 | ₩32,862 | ₩32,862 | ₩32,640 | ₩32,640 | -0.67% | 661 |
|---|
| 2026.08.14 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 583 |
|---|
| 2026.08.13 | ₩32,848 | ₩33,013 | ₩32,567 | ₩33,013 | +0.50% | 1.5천 |
|---|
| 2026.08.12 | ₩32,674 | ₩32,674 | ₩32,218 | ₩32,218 | -1.40% | 625 |
|---|
| 2026.08.11 | ₩33,157 | ₩33,157 | ₩32,701 | ₩32,701 | -1.38% | 838 |
|---|
| 2026.08.10 | ₩33,063 | ₩33,157 | ₩32,634 | ₩32,634 | -1.30% | 1.2천 |
|---|
| 2026.08.07 | ₩33,090 | ₩33,090 | ₩32,785 | ₩32,785 | -0.92% | 867 |
|---|
| 2026.08.06 | ₩32,365 | ₩32,744 | ₩32,365 | ₩32,744 | +1.17% | 219 |
|---|
| 2026.08.05 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩32,607 | ₩32,929 | ₩32,607 | ₩32,929 | +0.99% | 1천 |
|---|
| 2026.08.03 | ₩32,526 | ₩33,492 | ₩32,526 | ₩33,130 | +1.86% | 2.2천 |
|---|
| 2026.07.31 | ₩32,486 | ₩32,660 | ₩32,191 | ₩32,593 | +0.33% | 5.6천 |
|---|
| 2026.07.30 | ₩32,352 | ₩32,701 | ₩32,352 | ₩32,473 | +0.37% | 2.5천 |
|---|
| 2026.07.29 | ₩32,446 | ₩32,459 | ₩32,446 | ₩32,459 | +0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩32,862 | ₩32,862 | ₩32,526 | ₩32,654 | -0.63% | 3.8천 |
|---|
| 2026.07.27 | ₩32,660 | ₩32,862 | ₩32,660 | ₩32,862 | +0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩32,888 | ₩32,929 | ₩32,741 | ₩32,795 | -0.29% | 2.6천 |
|---|
| 2026.07.23 | ₩32,607 | ₩32,607 | ₩32,607 | ₩32,607 | 0.00% | 308 |
|---|
| 2026.07.22 | ₩32,694 | ₩33,049 | ₩32,694 | ₩32,862 | +0.51% | 3천 |
|---|
| 2026.07.21 | ₩32,919 | ₩33,197 | ₩32,640 | ₩32,640 | -0.85% | 4.2천 |
|---|
| 2026.07.20 | ₩33,318 | ₩33,318 | ₩32,613 | ₩33,063 | -0.76% | 5.1천 |
|---|
| 2026.07.17 | ₩32,567 | ₩33,130 | ₩32,191 | ₩32,862 | +0.91% | 1.1만 |
|---|
| 2026.07.16 | ₩33,157 | ₩33,492 | ₩32,674 | ₩32,915 | -0.73% | 1.1만 |
|---|
| 2026.07.15 | ₩33,197 | ₩33,371 | ₩32,862 | ₩33,157 | -0.12% | 6.6천 |
|---|
| 2026.07.14 | ₩33,344 | ₩33,586 | ₩33,210 | ₩33,519 | +0.52% | 1.8천 |
|---|
| 2026.07.13 | ₩33,516 | ₩33,516 | ₩33,170 | ₩33,338 | -0.53% | 1.2천 |
|---|
| 2026.07.10 | ₩33,318 | ₩33,653 | ₩33,049 | ₩33,465 | +0.44% | 4.3천 |
|---|
| 2026.07.09 | ₩33,277 | ₩33,505 | ₩33,157 | ₩33,505 | +0.69% | 8.8천 |
|---|
| 2026.07.08 | ₩33,251 | ₩33,733 | ₩33,170 | ₩33,278 | +0.08% | 2.6천 |
|---|
| 2026.07.07 | ₩33,371 | ₩34,002 | ₩33,351 | ₩33,552 | +0.54% | 2.8천 |
|---|
| 2026.07.06 | ₩33,157 | ₩33,284 | ₩33,157 | ₩33,284 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩32,996 | ₩33,371 | ₩32,862 | ₩33,371 | +1.14% | 2.2천 |
|---|
| 2026.07.01 | ₩32,714 | ₩33,371 | ₩32,714 | ₩32,976 | +0.80% | 5.5천 |
|---|
| 2026.06.30 | ₩32,888 | ₩33,197 | ₩32,689 | ₩32,969 | +0.24% | 1.9천 |
|---|
| 2026.06.29 | ₩33,090 | ₩33,371 | ₩32,668 | ₩33,023 | -0.20% | 3.2천 |
|---|
| 2026.06.26 | ₩32,821 | ₩33,371 | ₩32,526 | ₩32,969 | +0.45% | 4천 |
|---|
| 2026.06.25 | ₩32,694 | ₩33,251 | ₩32,694 | ₩32,875 | +0.55% | 4천 |
|---|
| 2026.06.24 | ₩32,727 | ₩33,277 | ₩32,593 | ₩32,701 | -0.08% | 8.1천 |
|---|
| 2026.06.23 | ₩32,499 | ₩32,727 | ₩32,499 | ₩32,593 | +0.29% | 1.7천 |
|---|
| 2026.06.22 | ₩32,084 | ₩32,488 | ₩32,084 | ₩32,426 | +1.07% | 1.8천 |
|---|
| 2026.06.18 | ₩32,084 | ₩32,727 | ₩32,084 | ₩32,084 | 0.00% | 408 |
|---|
| 2026.06.17 | ₩32,137 | ₩32,843 | ₩31,976 | ₩31,976 | -0.50% | 708 |
|---|
| 2026.06.16 | ₩32,003 | ₩33,264 | ₩32,003 | ₩32,057 | +0.17% | 1.2천 |
|---|
| 2026.06.15 | ₩32,084 | ₩32,084 | ₩32,084 | ₩32,084 | 0.00% | 656 |
|---|
| 2026.06.12 | ₩32,151 | ₩32,848 | ₩32,151 | ₩32,258 | +0.33% | 4.9천 |
|---|
| 2026.06.11 | ₩32,486 | ₩32,486 | ₩31,869 | ₩32,157 | -1.01% | 4.4천 |
|---|
| 2026.06.10 | ₩32,204 | ₩33,143 | ₩32,164 | ₩32,164 | -0.12% | 2천 |
|---|
| 2026.06.09 | ₩32,312 | ₩32,312 | ₩32,312 | ₩32,312 | 0.00% | 661 |
|---|
| 2026.06.08 | ₩32,204 | ₩32,929 | ₩32,204 | ₩32,298 | +0.29% | 2.1천 |
|---|
| 2026.06.05 | ₩32,325 | ₩33,210 | ₩32,204 | ₩32,204 | -0.37% | 1.8천 |
|---|
| 2026.06.04 | ₩32,070 | ₩32,674 | ₩32,070 | ₩32,459 | +1.21% | 6.5천 |
|---|
| 2026.06.03 | ₩32,727 | ₩32,727 | ₩32,070 | ₩32,070 | -2.01% | 2천 |
|---|
| 2026.06.02 | ₩32,151 | ₩32,312 | ₩32,151 | ₩32,164 | +0.04% | 2.5천 |
|---|
| 2026.06.01 | ₩32,580 | ₩32,674 | ₩31,869 | ₩32,392 | -0.58% | 5천 |
|---|
| 2026.05.29 | ₩32,862 | ₩33,304 | ₩32,660 | ₩32,660 | -0.61% | 1.7천 |
|---|
| 2026.05.28 | ₩32,486 | ₩33,505 | ₩32,486 | ₩32,862 | +1.16% | 1.4만 |
|---|
| 2026.05.27 | ₩32,124 | ₩32,727 | ₩32,124 | ₩32,660 | +1.67% | 3.1천 |
|---|
| 2026.05.26 | ₩31,587 | ₩32,862 | ₩31,587 | ₩32,479 | +2.82% | 9.2천 |
|---|
| 2026.05.22 | ₩31,574 | ₩32,359 | ₩31,574 | ₩31,654 | +0.25% | 2.1천 |
|---|
| 2026.05.21 | ₩31,534 | ₩32,191 | ₩31,464 | ₩31,547 | +0.04% | 6.9천 |
|---|
| 2026.05.20 | ₩31,011 | ₩31,869 | ₩31,011 | ₩31,654 | +2.08% | 8천 |
|---|
| 2026.05.19 | ₩31,051 | ₩31,373 | ₩31,037 | ₩31,346 | +0.95% | 4천 |
|---|
| 2026.05.18 | ₩30,662 | ₩30,957 | ₩30,662 | ₩30,689 | +0.09% | 4.1천 |
|---|
| 2026.05.15 | ₩30,648 | ₩30,648 | ₩30,648 | ₩30,648 | 0.00% | 116 |
|---|
| 2026.05.14 | ₩30,769 | ₩30,957 | ₩30,769 | ₩30,930 | +0.52% | 849 |
|---|
| 2026.05.13 | ₩30,783 | ₩31,064 | ₩30,662 | ₩31,064 | +0.91% | 2.2천 |
|---|
| 2026.05.12 | ₩30,756 | ₩31,051 | ₩30,756 | ₩31,051 | +0.96% | 492 |
|---|
| 2026.05.11 | ₩30,514 | ₩31,386 | ₩30,514 | ₩31,024 | +1.67% | 2.8천 |
|---|
| 2026.05.08 | ₩30,528 | ₩30,876 | ₩30,528 | ₩30,662 | +0.44% | 5.8천 |
|---|
| 2026.05.07 | ₩30,917 | ₩31,212 | ₩30,447 | ₩30,447 | -1.52% | 4.9천 |
|---|
| 2026.05.06 | ₩30,917 | ₩30,917 | ₩30,648 | ₩30,850 | -0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩30,575 | ₩30,970 | ₩30,575 | ₩30,783 | +0.68% | 2.1천 |
|---|
| 2026.05.04 | ₩31,051 | ₩31,051 | ₩30,581 | ₩30,608 | -1.43% | 922 |
|---|
| 2026.05.01 | ₩30,622 | ₩31,248 | ₩30,622 | ₩30,984 | +1.18% | 561 |
|---|
| 2026.04.30 | ₩30,648 | ₩30,648 | ₩30,622 | ₩30,622 | -0.09% | 325 |
|---|
| 2026.04.29 | ₩30,836 | ₩30,836 | ₩30,622 | ₩30,622 | -0.70% | 326 |
|---|
| 2026.04.28 | ₩30,689 | ₩31,091 | ₩30,622 | ₩31,091 | +1.31% | 1천 |
|---|
| 2026.04.27 | ₩30,514 | ₩30,689 | ₩30,514 | ₩30,622 | +0.35% | 1.7천 |
|---|
| 2026.04.24 | ₩30,850 | ₩30,917 | ₩30,850 | ₩30,883 | +0.11% | 2.9천 |
|---|
| 2026.04.23 | ₩30,541 | ₩30,689 | ₩30,213 | ₩30,689 | +0.48% | 1.5천 |
|---|
| 2026.04.22 | ₩30,997 | ₩31,386 | ₩30,090 | ₩30,944 | -0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩31,037 | ₩31,091 | ₩31,037 | ₩31,091 | +0.17% | 408 |
|---|
| 2026.04.20 | ₩31,265 | ₩31,373 | ₩30,984 | ₩31,185 | -0.26% | 3.1천 |
|---|
| 2026.04.17 | ₩30,716 | ₩31,051 | ₩30,581 | ₩31,051 | +1.09% | 1.2만 |
|---|
| 2026.04.16 | ₩30,367 | ₩30,818 | ₩30,367 | ₩30,548 | +0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩30,903 | ₩31,105 | ₩30,258 | ₩30,581 | -1.04% | 1.5만 |
|---|
| 2026.04.14 | ₩31,225 | ₩31,453 | ₩31,225 | ₩31,373 | +0.47% | 4.5천 |
|---|
| 2026.04.13 | ₩31,413 | ₩31,440 | ₩31,333 | ₩31,333 | -0.26% | 1.2천 |
|---|
| 2026.04.10 | ₩31,024 | ₩31,520 | ₩31,024 | ₩31,520 | +1.60% | 1천 |
|---|
| 2026.04.09 | ₩30,850 | ₩31,172 | ₩30,783 | ₩30,796 | -0.17% | 6.6천 |
|---|
| 2026.04.08 | ₩30,890 | ₩31,158 | ₩30,809 | ₩31,011 | +0.39% | 0 |
|---|
| 2026.04.07 | ₩30,648 | ₩31,426 | ₩30,648 | ₩31,051 | +1.31% | 1천 |
|---|
| 2026.04.06 | ₩30,876 | ₩31,239 | ₩30,514 | ₩31,024 | +0.48% | 1.6만 |
|---|
| 2026.04.02 | ₩31,145 | ₩31,614 | ₩31,145 | ₩31,534 | +1.25% | 962 |
|---|
| 2026.04.01 | ₩30,581 | ₩32,110 | ₩30,581 | ₩31,460 | +2.87% | 1만 |
|---|
| 2026.03.31 | ₩30,501 | ₩30,648 | ₩30,501 | ₩30,581 | +0.26% | 1.6천 |
|---|
| 2026.03.30 | ₩30,380 | ₩30,729 | ₩30,380 | ₩30,514 | +0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩31,493 | ₩31,493 | ₩30,246 | ₩30,246 | -3.96% | 2.2천 |
|---|
| 2026.03.26 | ₩31,051 | ₩31,386 | ₩31,051 | ₩31,386 | +1.08% | 861 |
|---|
| 2026.03.25 | ₩31,386 | ₩31,386 | ₩31,118 | ₩31,145 | -0.77% | 1.2천 |
|---|
| 2026.03.24 | ₩31,453 | ₩31,788 | ₩31,118 | ₩31,118 | -1.07% | 1.9천 |
|---|
| 2026.03.23 | ₩31,641 | ₩31,869 | ₩31,628 | ₩31,856 | +0.68% | 1.9천 |
|---|
| 2026.03.20 | ₩32,164 | ₩32,191 | ₩32,140 | ₩32,140 | -0.08% | 1.2천 |
|---|
| 2026.03.19 | ₩32,486 | ₩32,499 | ₩31,185 | ₩32,124 | -1.11% | 3.7천 |
|---|
| 2026.03.18 | ₩32,526 | ₩32,526 | ₩32,070 | ₩32,526 | 0.00% | 709 |
|---|
| 2026.03.17 | ₩32,499 | ₩32,550 | ₩32,057 | ₩32,339 | -0.50% | 3.4천 |
|---|
| 2026.03.16 | ₩32,399 | ₩32,620 | ₩32,392 | ₩32,620 | +0.68% | 1.8천 |
|---|
| 2026.03.13 | ₩32,406 | ₩32,406 | ₩32,406 | ₩32,406 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩32,406 | ₩32,406 | ₩32,406 | ₩32,406 | 0.00% | 381 |
|---|
| 2026.03.11 | ₩32,620 | ₩32,721 | ₩32,459 | ₩32,593 | -0.08% | 1.7천 |
|---|
| 2026.03.10 | ₩32,835 | ₩32,835 | ₩32,607 | ₩32,721 | -0.35% | 25 |
|---|
| 2026.03.09 | ₩32,620 | ₩32,982 | ₩32,567 | ₩32,982 | +1.11% | 25 |
|---|
| 2026.03.06 | ₩32,848 | ₩32,848 | ₩32,727 | ₩32,828 | -0.06% | 25 |
|---|
| 2026.03.05 | ₩32,540 | ₩33,116 | ₩32,540 | ₩32,802 | +0.81% | 25 |
|---|
| 2026.03.04 | ₩32,634 | ₩32,634 | ₩32,540 | ₩32,540 | -0.29% | 25 |
|---|
| 2026.03.03 | ₩32,795 | ₩32,795 | ₩32,540 | ₩32,540 | -0.78% | 25 |
|---|
| 2026.03.02 | ₩32,808 | ₩32,862 | ₩32,795 | ₩32,839 | +0.10% | 25 |
|---|
| 2026.02.27 | ₩33,009 | ₩33,130 | ₩33,009 | ₩33,023 | +0.04% | 25 |
|---|
| 2026.02.26 | ₩33,197 | ₩33,197 | ₩33,070 | ₩33,070 | -0.38% | 987 |
|---|
| 2026.02.25 | ₩32,741 | ₩32,832 | ₩32,741 | ₩32,741 | +0.00% | 25 |
|---|
| 2026.02.24 | ₩33,237 | ₩33,425 | ₩32,741 | ₩32,741 | -1.49% | 25 |
|---|
| 2026.02.23 | ₩33,103 | ₩33,351 | ₩32,741 | ₩33,036 | -0.20% | 25 |
|---|
| 2026.02.20 | ₩32,795 | ₩33,438 | ₩32,741 | ₩33,318 | +1.60% | 5.5천 |
|---|
| 2026.02.19 | ₩33,009 | ₩33,385 | ₩32,540 | ₩33,031 | +0.07% | 1.8천 |
|---|
| 2026.02.18 | ₩32,580 | ₩33,421 | ₩32,508 | ₩32,508 | -0.22% | 1천 |
|---|
| 2026.02.17 | ₩32,902 | ₩32,929 | ₩32,631 | ₩32,858 | -0.13% | 5.8천 |
|---|
| 2026.02.13 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 362 |
|---|
| 2026.02.12 | ₩32,875 | ₩32,877 | ₩32,392 | ₩32,688 | -0.57% | 960 |
|---|
| 2026.02.11 | ₩32,513 | ₩32,667 | ₩32,513 | ₩32,667 | +0.47% | 1.1천 |
|---|
| 2026.02.10 | ₩32,459 | ₩32,481 | ₩32,459 | ₩32,481 | +0.07% | 814 |
|---|
| 2026.02.09 | ₩32,392 | ₩32,701 | ₩32,392 | ₩32,701 | +0.95% | 426 |
|---|
| 2026.02.06 | ₩32,325 | ₩32,683 | ₩32,325 | ₩32,660 | +1.04% | 1.4천 |
|---|
| 2026.02.05 | ₩32,593 | ₩32,929 | ₩32,343 | ₩32,343 | -0.77% | 6.7천 |
|---|
| 2026.02.04 | ₩32,741 | ₩32,929 | ₩32,634 | ₩32,647 | -0.29% | 2천 |
|---|
| 2026.02.03 | ₩32,660 | ₩32,902 | ₩32,660 | ₩32,902 | +0.74% | 605 |
|---|
| 2026.02.02 | ₩32,821 | ₩32,821 | ₩32,821 | ₩32,821 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,821 | ₩32,821 | ₩32,821 | ₩32,821 | 0.00% | 1천 |
|---|
| 2026.01.29 | ₩32,929 | ₩33,043 | ₩32,761 | ₩32,821 | -0.33% | 1.8천 |
|---|
| 2026.01.28 | ₩32,888 | ₩32,929 | ₩32,593 | ₩32,842 | -0.14% | 3.4천 |
|---|
| 2026.01.27 | ₩32,701 | ₩32,754 | ₩32,593 | ₩32,754 | +0.16% | 2.4천 |
|---|
| 2026.01.26 | ₩32,473 | ₩32,774 | ₩32,473 | ₩32,714 | +0.74% | 1.4천 |
|---|
| 2026.01.23 | ₩32,714 | ₩32,822 | ₩32,084 | ₩32,486 | -0.70% | 4.4천 |
|---|
| 2026.01.22 | ₩32,782 | ₩32,782 | ₩32,492 | ₩32,492 | -0.88% | 851 |
|---|
| 2026.01.21 | ₩32,379 | ₩32,513 | ₩32,126 | ₩32,191 | -0.58% | 4.4천 |
|---|
| 2026.01.20 | ₩32,459 | ₩32,567 | ₩32,325 | ₩32,392 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩32,634 | ₩32,660 | ₩32,560 | ₩32,569 | -0.20% | 5.2천 |
|---|
| 2026.01.15 | ₩32,888 | ₩33,184 | ₩32,479 | ₩32,479 | -1.24% | 2.1천 |
|---|
| 2026.01.14 | ₩33,291 | ₩33,331 | ₩32,915 | ₩33,063 | -0.68% | 4.9천 |
|---|
| 2026.01.13 | ₩33,194 | ₩33,378 | ₩32,795 | ₩33,127 | -0.20% | 8.9천 |
|---|
| 2026.01.12 | ₩32,674 | ₩33,532 | ₩32,674 | ₩33,190 | +1.58% | 8.5천 |
|---|
| 2026.01.09 | ₩32,325 | ₩32,674 | ₩32,325 | ₩32,674 | +1.08% | 925 |
|---|
| 2026.01.08 | ₩32,043 | ₩33,037 | ₩32,043 | ₩32,687 | +2.01% | 1.1만 |
|---|
| 2026.01.07 | ₩31,976 | ₩32,096 | ₩31,976 | ₩32,030 | +0.17% | 422 |
|---|
| 2026.01.06 | ₩32,043 | ₩32,146 | ₩32,043 | ₩32,146 | +0.32% | 876 |
|---|
| 2026.01.05 | ₩32,084 | ₩32,352 | ₩32,043 | ₩32,043 | -0.13% | 7.6천 |
|---|
| 2026.01.02 | ₩32,124 | ₩32,352 | ₩32,043 | ₩32,352 | +0.71% | 1.3천 |
|---|
| 2025.12.31 | ₩31,976 | ₩32,339 | ₩31,909 | ₩32,047 | +0.22% | 2.8천 |
|---|
| 2025.12.30 | ₩32,057 | ₩32,057 | ₩32,057 | ₩32,057 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩32,178 | ₩32,191 | ₩31,976 | ₩32,057 | -0.38% | 1.4천 |
|---|
| 2025.12.26 | ₩32,104 | ₩32,191 | ₩31,856 | ₩32,151 | +0.15% | 4.3천 |
|---|
| 2025.12.24 | ₩32,030 | ₩32,104 | ₩32,014 | ₩32,104 | +0.23% | 590 |
|---|
| 2025.12.23 | ₩32,124 | ₩32,352 | ₩31,936 | ₩32,344 | +0.68% | 1.6천 |
|---|
| 2025.12.22 | ₩32,084 | ₩32,352 | ₩31,882 | ₩32,124 | +0.13% | 3.4천 |
|---|
| 2025.12.19 | ₩32,052 | ₩32,285 | ₩32,052 | ₩32,285 | +0.73% | 4.2천 |
|---|
| 2025.12.18 | ₩32,207 | ₩32,289 | ₩32,207 | ₩32,289 | +0.25% | 1.6천 |
|---|
| 2025.12.17 | ₩31,950 | ₩32,241 | ₩31,856 | ₩32,160 | +0.66% | 4.8천 |
|---|
| 2025.12.16 | ₩31,896 | ₩32,057 | ₩31,896 | ₩31,950 | +0.17% | 1.3천 |
|---|
| 2025.12.15 | ₩32,057 | ₩32,191 | ₩31,923 | ₩31,990 | -0.21% | 3.1천 |
|---|
| 2025.12.12 | ₩31,963 | ₩31,963 | ₩31,963 | ₩31,963 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,561 | ₩32,030 | ₩31,561 | ₩31,963 | +1.27% | 2.4천 |
|---|
| 2025.12.10 | ₩31,844 | ₩31,844 | ₩31,628 | ₩31,654 | -0.60% | 2.1천 |
|---|
| 2025.12.09 | ₩31,882 | ₩31,882 | ₩31,587 | ₩31,735 | -0.46% | 571 |
|---|
| 2025.12.08 | ₩31,520 | ₩31,743 | ₩31,520 | ₩31,654 | +0.43% | 680 |
|---|
| 2025.12.05 | ₩31,172 | ₩31,520 | ₩31,172 | ₩31,520 | +1.12% | 1.8천 |
|---|
| 2025.12.04 | ₩31,051 | ₩31,369 | ₩31,051 | ₩31,369 | +1.03% | 632 |
|---|
| 2025.12.03 | ₩31,051 | ₩31,051 | ₩31,051 | ₩31,051 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩31,319 | ₩31,407 | ₩31,051 | ₩31,051 | -0.86% | 2.7천 |
|---|
| 2025.12.01 | ₩31,520 | ₩31,520 | ₩31,279 | ₩31,413 | -0.34% | 1.4천 |
|---|
| 2025.11.28 | ₩31,051 | ₩31,051 | ₩31,051 | ₩31,051 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,131 | ₩31,166 | ₩30,769 | ₩31,051 | -0.26% | 8.1천 |
|---|
| 2025.11.25 | ₩31,520 | ₩31,520 | ₩31,252 | ₩31,319 | -0.64% | 2.7천 |
|---|
| 2025.11.24 | ₩31,078 | ₩31,320 | ₩31,078 | ₩31,320 | +0.78% | 2천 |
|---|
| 2025.11.21 | ₩31,306 | ₩31,306 | ₩31,116 | ₩31,116 | -0.61% | 1.6천 |
|---|
| 2025.11.20 | ₩31,453 | ₩31,453 | ₩31,172 | ₩31,212 | -0.77% | 1.7천 |
|---|
| 2025.11.19 | ₩31,185 | ₩31,185 | ₩30,850 | ₩31,145 | -0.13% | 620 |
|---|
| 2025.11.18 | ₩31,574 | ₩31,802 | ₩31,346 | ₩31,346 | -0.72% | 2천 |
|---|
| 2025.11.17 | ₩31,775 | ₩31,822 | ₩31,775 | ₩31,822 | +0.15% | 719 |
|---|
| 2025.11.14 | ₩31,051 | ₩32,352 | ₩31,024 | ₩31,867 | +2.63% | 4.5천 |
|---|
| 2025.11.13 | ₩32,137 | ₩32,137 | ₩31,185 | ₩31,185 | -2.96% | 7.7천 |
|---|
| 2025.11.12 | ₩32,237 | ₩32,580 | ₩32,057 | ₩32,339 | +0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,660 | ₩32,660 | ₩32,037 | ₩32,037 | -1.91% | 2.3천 |
|---|
| 2025.11.07 | ₩31,654 | ₩32,795 | ₩31,654 | ₩32,097 | +1.40% | 4.9천 |
|---|
| 2025.11.06 | ₩32,929 | ₩33,412 | ₩31,386 | ₩31,775 | -3.50% | 5.9천 |
|---|
| 2025.11.05 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 261 |
|---|
| 2025.11.04 | ₩31,990 | ₩32,996 | ₩31,829 | ₩31,829 | -0.50% | 3천 |
|---|
| 2025.11.03 | ₩31,789 | ₩31,789 | ₩31,789 | ₩31,789 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩31,386 | ₩31,983 | ₩31,386 | ₩31,983 | +1.90% | 2.5천 |
|---|
| 2025.10.30 | ₩31,554 | ₩31,554 | ₩31,554 | ₩31,554 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,789 | ₩31,789 | ₩31,554 | ₩31,554 | -0.74% | 226 |
|---|
| 2025.10.28 | ₩31,936 | ₩32,513 | ₩31,520 | ₩31,520 | -1.30% | 3.7천 |
|---|
| 2025.10.27 | ₩31,795 | ₩31,935 | ₩31,695 | ₩31,909 | +0.36% | 1.1천 |
|---|
| 2025.10.24 | ₩31,748 | ₩31,923 | ₩31,520 | ₩31,923 | +0.55% | 2.7천 |
|---|
| 2025.10.23 | ₩31,534 | ₩31,601 | ₩31,333 | ₩31,333 | -0.64% | 2.6천 |
|---|
| 2025.10.22 | ₩31,386 | ₩31,417 | ₩31,386 | ₩31,413 | +0.09% | 1.9천 |
|---|
| 2025.10.21 | ₩31,319 | ₩31,882 | ₩31,266 | ₩31,856 | +1.71% | 1.7천 |
|---|
| 2025.10.20 | ₩31,516 | ₩31,669 | ₩31,516 | ₩31,655 | +0.44% | 2.1천 |
|---|
| 2025.10.17 | ₩31,534 | ₩31,534 | ₩31,259 | ₩31,319 | -0.68% | 561 |
|---|
| 2025.10.16 | ₩31,728 | ₩31,728 | ₩31,064 | ₩31,386 | -1.08% | 6.8천 |
|---|
| 2025.10.15 | ₩31,896 | ₩31,896 | ₩31,292 | ₩31,526 | -1.16% | 4.1천 |
|---|
| 2025.10.14 | ₩32,268 | ₩32,473 | ₩32,137 | ₩32,211 | -0.18% | 1.2천 |
|---|
| 2025.10.13 | ₩32,325 | ₩32,623 | ₩31,815 | ₩32,392 | +0.21% | 3천 |
|---|
| 2025.10.10 | ₩32,204 | ₩32,339 | ₩32,204 | ₩32,271 | +0.21% | 1.8천 |
|---|
