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 | ₩33,348 | ₩34,508 | ₩33,335 | ₩34,135 | +2.36% | 9.5천 |
| 2026.10.08 | ₩33,628 | ₩34,135 | ₩33,468 | ₩33,628 | 0.00% | 1.3만 |
| 2026.10.07 | ₩33,294 | ₩34,615 | ₩32,654 | ₩33,441 | +0.44% | 8.3만 |
| 2026.10.06 | ₩32,734 | ₩33,241 | ₩32,734 | ₩33,212 | +1.46% | 674 |
| 2026.10.05 | ₩33,294 | ₩33,401 | ₩32,374 | ₩32,948 | -1.04% | 4.5천 |
| 2026.10.02 | ₩33,335 | ₩33,335 | ₩32,401 | ₩33,121 | -0.64% | 1천 |
| 2026.10.01 | ₩32,974 | ₩33,561 | ₩32,081 | ₩33,297 | +0.98% | 3.8천 |
| 2026.09.30 | ₩33,028 | ₩34,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,134 |
| +0.32% |
| 4.5천 |
| 2026.09.29 | ₩33,508 | ₩33,548 | ₩32,959 | ₩33,194 | -0.94% | 1.4천 |
|---|
| 2026.09.28 | ₩33,641 | ₩33,748 | ₩33,238 | ₩33,748 | +0.32% | 3천 |
|---|
| 2026.09.25 | ₩33,877 | ₩33,877 | ₩33,608 | ₩33,608 | -0.80% | 1.4천 |
|---|
| 2026.09.24 | ₩33,481 | ₩33,668 | ₩33,214 | ₩33,668 | +0.56% | 1.8천 |
|---|
| 2026.09.23 | ₩32,948 | ₩34,228 | ₩32,934 | ₩33,401 | +1.38% | 4천 |
|---|
| 2026.09.22 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,001 | ₩33,166 | ₩33,001 | ₩33,166 | +0.50% | 1.1천 |
|---|
| 2026.09.18 | ₩33,241 | ₩33,335 | ₩33,068 | ₩33,172 | -0.21% | 2.8천 |
|---|
| 2026.09.17 | ₩33,068 | ₩33,068 | ₩33,008 | ₩33,008 | -0.18% | 2.4천 |
|---|
| 2026.09.16 | ₩32,948 | ₩33,296 | ₩32,948 | ₩33,296 | +1.06% | 890 |
|---|
| 2026.09.15 | ₩33,014 | ₩33,256 | ₩32,695 | ₩32,695 | -0.97% | 1.1천 |
|---|
| 2026.09.14 | ₩33,348 | ₩33,688 | ₩32,668 | ₩33,134 | -0.64% | 7천 |
|---|
| 2026.09.11 | ₩33,401 | ₩33,841 | ₩33,348 | ₩33,468 | +0.20% | 1.8천 |
|---|
| 2026.09.10 | ₩33,121 | ₩34,361 | ₩33,121 | ₩33,535 | +1.25% | 5.7천 |
|---|
| 2026.09.09 | ₩33,094 | ₩34,457 | ₩33,094 | ₩33,341 | +0.75% | 3.8천 |
|---|
| 2026.09.08 | ₩32,814 | ₩33,354 | ₩32,814 | ₩33,354 | +1.65% | 1.4천 |
|---|
| 2026.09.04 | ₩33,601 | ₩33,601 | ₩33,001 | ₩33,001 | -1.79% | 1.7천 |
|---|
| 2026.09.03 | ₩33,294 | ₩33,321 | ₩32,994 | ₩33,321 | +0.08% | 1.5천 |
|---|
| 2026.09.02 | ₩33,174 | ₩33,601 | ₩33,174 | ₩33,601 | +1.29% | 1.3천 |
|---|
| 2026.09.01 | ₩33,014 | ₩33,358 | ₩33,014 | ₩33,358 | +1.04% | 3.6천 |
|---|
| 2026.08.31 | ₩33,134 | ₩33,134 | ₩33,001 | ₩33,001 | -0.40% | 3.5천 |
|---|
| 2026.08.28 | ₩33,575 | ₩33,575 | ₩33,094 | ₩33,375 | -0.60% | 2.3천 |
|---|
| 2026.08.27 | ₩33,321 | ₩33,548 | ₩33,081 | ₩33,341 | +0.06% | 7.3천 |
|---|
| 2026.08.26 | ₩33,268 | ₩33,575 | ₩33,081 | ₩33,521 | +0.76% | 2천 |
|---|
| 2026.08.25 | ₩33,068 | ₩33,201 | ₩33,068 | ₩33,201 | +0.40% | 1.3천 |
|---|
| 2026.08.24 | ₩32,948 | ₩33,601 | ₩32,771 | ₩33,208 | +0.79% | 3.5천 |
|---|
| 2026.08.21 | ₩32,934 | ₩33,216 | ₩32,734 | ₩33,004 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩32,948 | ₩33,128 | ₩32,734 | ₩32,734 | -0.65% | 1.2천 |
|---|
| 2026.08.19 | ₩33,121 | ₩33,601 | ₩32,110 | ₩32,785 | -1.02% | 9.4천 |
|---|
| 2026.08.18 | ₩32,254 | ₩33,335 | ₩32,254 | ₩33,121 | +2.69% | 2.2만 |
|---|
| 2026.08.17 | ₩32,668 | ₩32,668 | ₩32,448 | ₩32,448 | -0.67% | 661 |
|---|
| 2026.08.14 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 583 |
|---|
| 2026.08.13 | ₩32,654 | ₩32,818 | ₩32,374 | ₩32,818 | +0.50% | 1.5천 |
|---|
| 2026.08.12 | ₩32,481 | ₩32,481 | ₩32,028 | ₩32,028 | -1.40% | 625 |
|---|
| 2026.08.11 | ₩32,961 | ₩32,961 | ₩32,508 | ₩32,508 | -1.38% | 838 |
|---|
| 2026.08.10 | ₩32,868 | ₩32,961 | ₩32,441 | ₩32,441 | -1.30% | 1.2천 |
|---|
| 2026.08.07 | ₩32,894 | ₩32,894 | ₩32,592 | ₩32,592 | -0.92% | 867 |
|---|
| 2026.08.06 | ₩32,174 | ₩32,551 | ₩32,174 | ₩32,551 | +1.17% | 219 |
|---|
| 2026.08.05 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩32,414 | ₩32,734 | ₩32,414 | ₩32,734 | +0.99% | 1천 |
|---|
| 2026.08.03 | ₩32,334 | ₩33,294 | ₩32,334 | ₩32,934 | +1.86% | 2.2천 |
|---|
| 2026.07.31 | ₩32,294 | ₩32,468 | ₩32,001 | ₩32,401 | +0.33% | 5.6천 |
|---|
| 2026.07.30 | ₩32,161 | ₩32,508 | ₩32,161 | ₩32,281 | +0.37% | 2.5천 |
|---|
| 2026.07.29 | ₩32,254 | ₩32,267 | ₩32,254 | ₩32,267 | +0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩32,668 | ₩32,668 | ₩32,334 | ₩32,461 | -0.63% | 3.8천 |
|---|
| 2026.07.27 | ₩32,468 | ₩32,668 | ₩32,468 | ₩32,668 | +0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩32,694 | ₩32,734 | ₩32,548 | ₩32,601 | -0.29% | 2.6천 |
|---|
| 2026.07.23 | ₩32,414 | ₩32,414 | ₩32,414 | ₩32,414 | 0.00% | 308 |
|---|
| 2026.07.22 | ₩32,501 | ₩32,854 | ₩32,501 | ₩32,668 | +0.51% | 3천 |
|---|
| 2026.07.21 | ₩32,725 | ₩33,001 | ₩32,448 | ₩32,448 | -0.85% | 4.2천 |
|---|
| 2026.07.20 | ₩33,121 | ₩33,121 | ₩32,421 | ₩32,868 | -0.76% | 5.1천 |
|---|
| 2026.07.17 | ₩32,374 | ₩32,934 | ₩32,001 | ₩32,668 | +0.91% | 1.1만 |
|---|
| 2026.07.16 | ₩32,961 | ₩33,294 | ₩32,481 | ₩32,721 | -0.73% | 1.1만 |
|---|
| 2026.07.15 | ₩33,001 | ₩33,174 | ₩32,668 | ₩32,962 | -0.12% | 6.6천 |
|---|
| 2026.07.14 | ₩33,148 | ₩33,388 | ₩33,014 | ₩33,321 | +0.52% | 1.8천 |
|---|
| 2026.07.13 | ₩33,318 | ₩33,318 | ₩32,974 | ₩33,141 | -0.53% | 1.2천 |
|---|
| 2026.07.10 | ₩33,121 | ₩33,455 | ₩32,854 | ₩33,268 | +0.44% | 4.3천 |
|---|
| 2026.07.09 | ₩33,081 | ₩33,308 | ₩32,961 | ₩33,308 | +0.69% | 8.8천 |
|---|
| 2026.07.08 | ₩33,054 | ₩33,535 | ₩32,974 | ₩33,081 | +0.08% | 2.6천 |
|---|
| 2026.07.07 | ₩33,174 | ₩33,801 | ₩33,154 | ₩33,354 | +0.54% | 2.8천 |
|---|
| 2026.07.06 | ₩32,961 | ₩33,088 | ₩32,961 | ₩33,088 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩32,801 | ₩33,174 | ₩32,668 | ₩33,174 | +1.14% | 2.2천 |
|---|
| 2026.07.01 | ₩32,521 | ₩33,174 | ₩32,521 | ₩32,781 | +0.80% | 5.5천 |
|---|
| 2026.06.30 | ₩32,694 | ₩33,001 | ₩32,496 | ₩32,774 | +0.24% | 1.9천 |
|---|
| 2026.06.29 | ₩32,894 | ₩33,174 | ₩32,476 | ₩32,828 | -0.20% | 3.2천 |
|---|
| 2026.06.26 | ₩32,628 | ₩33,174 | ₩32,335 | ₩32,774 | +0.45% | 4천 |
|---|
| 2026.06.25 | ₩32,502 | ₩33,054 | ₩32,502 | ₩32,681 | +0.55% | 4천 |
|---|
| 2026.06.24 | ₩32,534 | ₩33,081 | ₩32,401 | ₩32,508 | -0.08% | 8.1천 |
|---|
| 2026.06.23 | ₩32,308 | ₩32,534 | ₩32,308 | ₩32,401 | +0.29% | 1.7천 |
|---|
| 2026.06.22 | ₩31,894 | ₩32,297 | ₩31,894 | ₩32,234 | +1.07% | 1.8천 |
|---|
| 2026.06.18 | ₩31,894 | ₩32,534 | ₩31,894 | ₩31,894 | 0.00% | 408 |
|---|
| 2026.06.17 | ₩31,948 | ₩32,650 | ₩31,788 | ₩31,788 | -0.50% | 708 |
|---|
| 2026.06.16 | ₩31,814 | ₩33,068 | ₩31,814 | ₩31,868 | +0.17% | 1.2천 |
|---|
| 2026.06.15 | ₩31,894 | ₩31,894 | ₩31,894 | ₩31,894 | 0.00% | 656 |
|---|
| 2026.06.12 | ₩31,961 | ₩32,654 | ₩31,961 | ₩32,068 | +0.33% | 4.9천 |
|---|
| 2026.06.11 | ₩32,294 | ₩32,294 | ₩31,681 | ₩31,968 | -1.01% | 4.4천 |
|---|
| 2026.06.10 | ₩32,014 | ₩32,948 | ₩31,974 | ₩31,974 | -0.12% | 2천 |
|---|
| 2026.06.09 | ₩32,121 | ₩32,121 | ₩32,121 | ₩32,121 | 0.00% | 661 |
|---|
| 2026.06.08 | ₩32,014 | ₩32,734 | ₩32,014 | ₩32,108 | +0.29% | 2.1천 |
|---|
| 2026.06.05 | ₩32,134 | ₩33,014 | ₩32,014 | ₩32,014 | -0.37% | 1.8천 |
|---|
| 2026.06.04 | ₩31,881 | ₩32,481 | ₩31,881 | ₩32,268 | +1.21% | 6.5천 |
|---|
| 2026.06.03 | ₩32,534 | ₩32,534 | ₩31,881 | ₩31,881 | -2.01% | 2천 |
|---|
| 2026.06.02 | ₩31,961 | ₩32,121 | ₩31,961 | ₩31,974 | +0.04% | 2.5천 |
|---|
| 2026.06.01 | ₩32,388 | ₩32,481 | ₩31,681 | ₩32,201 | -0.58% | 5천 |
|---|
| 2026.05.29 | ₩32,668 | ₩33,108 | ₩32,468 | ₩32,468 | -0.61% | 1.7천 |
|---|
| 2026.05.28 | ₩32,294 | ₩33,308 | ₩32,294 | ₩32,668 | +1.16% | 1.4만 |
|---|
| 2026.05.27 | ₩31,934 | ₩32,534 | ₩31,934 | ₩32,468 | +1.67% | 3.1천 |
|---|
| 2026.05.26 | ₩31,401 | ₩32,668 | ₩31,401 | ₩32,288 | +2.82% | 9.2천 |
|---|
| 2026.05.22 | ₩31,388 | ₩32,168 | ₩31,388 | ₩31,468 | +0.25% | 2.1천 |
|---|
| 2026.05.21 | ₩31,348 | ₩32,001 | ₩31,278 | ₩31,361 | +0.04% | 6.9천 |
|---|
| 2026.05.20 | ₩30,828 | ₩31,681 | ₩30,828 | ₩31,468 | +2.08% | 8천 |
|---|
| 2026.05.19 | ₩30,868 | ₩31,188 | ₩30,854 | ₩31,161 | +0.95% | 4천 |
|---|
| 2026.05.18 | ₩30,481 | ₩30,774 | ₩30,481 | ₩30,508 | +0.09% | 4.1천 |
|---|
| 2026.05.15 | ₩30,468 | ₩30,468 | ₩30,468 | ₩30,468 | 0.00% | 116 |
|---|
| 2026.05.14 | ₩30,588 | ₩30,774 | ₩30,588 | ₩30,748 | +0.52% | 849 |
|---|
| 2026.05.13 | ₩30,601 | ₩30,881 | ₩30,481 | ₩30,881 | +0.91% | 2.2천 |
|---|
| 2026.05.12 | ₩30,574 | ₩30,868 | ₩30,574 | ₩30,868 | +0.96% | 492 |
|---|
| 2026.05.11 | ₩30,334 | ₩31,201 | ₩30,334 | ₩30,841 | +1.67% | 2.8천 |
|---|
| 2026.05.08 | ₩30,348 | ₩30,694 | ₩30,348 | ₩30,481 | +0.44% | 5.8천 |
|---|
| 2026.05.07 | ₩30,734 | ₩31,028 | ₩30,268 | ₩30,268 | -1.52% | 4.9천 |
|---|
| 2026.05.06 | ₩30,734 | ₩30,734 | ₩30,468 | ₩30,668 | -0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩30,395 | ₩30,788 | ₩30,395 | ₩30,601 | +0.68% | 2.1천 |
|---|
| 2026.05.04 | ₩30,868 | ₩30,868 | ₩30,401 | ₩30,428 | -1.43% | 922 |
|---|
| 2026.05.01 | ₩30,441 | ₩31,064 | ₩30,441 | ₩30,801 | +1.18% | 561 |
|---|
| 2026.04.30 | ₩30,468 | ₩30,468 | ₩30,441 | ₩30,441 | -0.09% | 325 |
|---|
| 2026.04.29 | ₩30,654 | ₩30,654 | ₩30,441 | ₩30,441 | -0.70% | 326 |
|---|
| 2026.04.28 | ₩30,508 | ₩30,908 | ₩30,441 | ₩30,908 | +1.31% | 1천 |
|---|
| 2026.04.27 | ₩30,334 | ₩30,508 | ₩30,334 | ₩30,441 | +0.35% | 1.7천 |
|---|
| 2026.04.24 | ₩30,668 | ₩30,734 | ₩30,668 | ₩30,701 | +0.11% | 2.9천 |
|---|
| 2026.04.23 | ₩30,361 | ₩30,508 | ₩30,034 | ₩30,508 | +0.48% | 1.5천 |
|---|
| 2026.04.22 | ₩30,814 | ₩31,201 | ₩29,913 | ₩30,761 | -0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩30,854 | ₩30,908 | ₩30,854 | ₩30,908 | +0.17% | 408 |
|---|
| 2026.04.20 | ₩31,081 | ₩31,188 | ₩30,801 | ₩31,001 | -0.26% | 3.1천 |
|---|
| 2026.04.17 | ₩30,534 | ₩30,868 | ₩30,401 | ₩30,868 | +1.09% | 1.2만 |
|---|
| 2026.04.16 | ₩30,188 | ₩30,636 | ₩30,188 | ₩30,368 | +0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩30,721 | ₩30,922 | ₩30,080 | ₩30,401 | -1.04% | 1.5만 |
|---|
| 2026.04.14 | ₩31,041 | ₩31,268 | ₩31,041 | ₩31,188 | +0.47% | 4.5천 |
|---|
| 2026.04.13 | ₩31,228 | ₩31,254 | ₩31,148 | ₩31,148 | -0.26% | 1.2천 |
|---|
| 2026.04.10 | ₩30,841 | ₩31,334 | ₩30,841 | ₩31,334 | +1.60% | 1천 |
|---|
| 2026.04.09 | ₩30,668 | ₩30,988 | ₩30,601 | ₩30,614 | -0.17% | 6.6천 |
|---|
| 2026.04.08 | ₩30,708 | ₩30,974 | ₩30,628 | ₩30,828 | +0.39% | 0 |
|---|
| 2026.04.07 | ₩30,468 | ₩31,241 | ₩30,468 | ₩30,868 | +1.31% | 1천 |
|---|
| 2026.04.06 | ₩30,694 | ₩31,054 | ₩30,334 | ₩30,841 | +0.48% | 1.6만 |
|---|
| 2026.04.02 | ₩30,961 | ₩31,428 | ₩30,961 | ₩31,348 | +1.25% | 962 |
|---|
| 2026.04.01 | ₩30,401 | ₩31,921 | ₩30,401 | ₩31,274 | +2.87% | 1만 |
|---|
| 2026.03.31 | ₩30,321 | ₩30,468 | ₩30,321 | ₩30,401 | +0.26% | 1.6천 |
|---|
| 2026.03.30 | ₩30,201 | ₩30,548 | ₩30,201 | ₩30,334 | +0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩31,308 | ₩31,308 | ₩30,068 | ₩30,068 | -3.96% | 2.2천 |
|---|
| 2026.03.26 | ₩30,868 | ₩31,201 | ₩30,868 | ₩31,201 | +1.08% | 861 |
|---|
| 2026.03.25 | ₩31,201 | ₩31,201 | ₩30,934 | ₩30,961 | -0.77% | 1.2천 |
|---|
| 2026.03.24 | ₩31,268 | ₩31,601 | ₩30,934 | ₩30,934 | -1.07% | 1.9천 |
|---|
| 2026.03.23 | ₩31,454 | ₩31,681 | ₩31,441 | ₩31,668 | +0.68% | 1.9천 |
|---|
| 2026.03.20 | ₩31,974 | ₩32,001 | ₩31,950 | ₩31,950 | -0.08% | 1.2천 |
|---|
| 2026.03.19 | ₩32,294 | ₩32,308 | ₩31,001 | ₩31,934 | -1.11% | 3.7천 |
|---|
| 2026.03.18 | ₩32,334 | ₩32,334 | ₩31,881 | ₩32,334 | 0.00% | 709 |
|---|
| 2026.03.17 | ₩32,308 | ₩32,358 | ₩31,868 | ₩32,148 | -0.50% | 3.4천 |
|---|
| 2026.03.16 | ₩32,208 | ₩32,428 | ₩32,201 | ₩32,428 | +0.68% | 1.8천 |
|---|
| 2026.03.13 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 381 |
|---|
| 2026.03.11 | ₩32,428 | ₩32,528 | ₩32,268 | ₩32,401 | -0.08% | 1.7천 |
|---|
| 2026.03.10 | ₩32,641 | ₩32,641 | ₩32,414 | ₩32,528 | -0.35% | 25 |
|---|
| 2026.03.09 | ₩32,428 | ₩32,788 | ₩32,374 | ₩32,788 | +1.11% | 25 |
|---|
| 2026.03.06 | ₩32,654 | ₩32,654 | ₩32,534 | ₩32,634 | -0.06% | 25 |
|---|
| 2026.03.05 | ₩32,348 | ₩32,921 | ₩32,348 | ₩32,608 | +0.81% | 25 |
|---|
| 2026.03.04 | ₩32,441 | ₩32,441 | ₩32,348 | ₩32,348 | -0.29% | 25 |
|---|
| 2026.03.03 | ₩32,601 | ₩32,601 | ₩32,348 | ₩32,348 | -0.78% | 25 |
|---|
| 2026.03.02 | ₩32,614 | ₩32,668 | ₩32,601 | ₩32,646 | +0.10% | 25 |
|---|
| 2026.02.27 | ₩32,814 | ₩32,934 | ₩32,814 | ₩32,828 | +0.04% | 25 |
|---|
| 2026.02.26 | ₩33,001 | ₩33,001 | ₩32,874 | ₩32,874 | -0.38% | 987 |
|---|
| 2026.02.25 | ₩32,548 | ₩32,639 | ₩32,548 | ₩32,548 | +0.00% | 25 |
|---|
| 2026.02.24 | ₩33,041 | ₩33,228 | ₩32,548 | ₩32,548 | -1.49% | 25 |
|---|
| 2026.02.23 | ₩32,908 | ₩33,154 | ₩32,548 | ₩32,841 | -0.20% | 25 |
|---|
| 2026.02.20 | ₩32,601 | ₩33,241 | ₩32,548 | ₩33,121 | +1.60% | 5.5천 |
|---|
| 2026.02.19 | ₩32,814 | ₩33,188 | ₩32,348 | ₩32,836 | +0.07% | 1.8천 |
|---|
| 2026.02.18 | ₩32,388 | ₩33,224 | ₩32,316 | ₩32,316 | -0.22% | 1천 |
|---|
| 2026.02.17 | ₩32,708 | ₩32,734 | ₩32,439 | ₩32,664 | -0.13% | 5.8천 |
|---|
| 2026.02.13 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 362 |
|---|
| 2026.02.12 | ₩32,681 | ₩32,683 | ₩32,201 | ₩32,495 | -0.57% | 960 |
|---|
| 2026.02.11 | ₩32,321 | ₩32,474 | ₩32,321 | ₩32,474 | +0.47% | 1.1천 |
|---|
| 2026.02.10 | ₩32,268 | ₩32,289 | ₩32,268 | ₩32,289 | +0.07% | 814 |
|---|
| 2026.02.09 | ₩32,201 | ₩32,508 | ₩32,201 | ₩32,508 | +0.95% | 426 |
|---|
| 2026.02.06 | ₩32,134 | ₩32,491 | ₩32,134 | ₩32,468 | +1.04% | 1.4천 |
|---|
| 2026.02.05 | ₩32,401 | ₩32,734 | ₩32,152 | ₩32,152 | -0.77% | 6.7천 |
|---|
| 2026.02.04 | ₩32,548 | ₩32,734 | ₩32,441 | ₩32,454 | -0.29% | 2천 |
|---|
| 2026.02.03 | ₩32,468 | ₩32,708 | ₩32,468 | ₩32,708 | +0.74% | 605 |
|---|
| 2026.02.02 | ₩32,628 | ₩32,628 | ₩32,628 | ₩32,628 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,628 | ₩32,628 | ₩32,628 | ₩32,628 | 0.00% | 1천 |
|---|
| 2026.01.29 | ₩32,734 | ₩32,848 | ₩32,568 | ₩32,628 | -0.33% | 1.8천 |
|---|
| 2026.01.28 | ₩32,694 | ₩32,734 | ₩32,401 | ₩32,649 | -0.14% | 3.4천 |
|---|
| 2026.01.27 | ₩32,508 | ₩32,561 | ₩32,401 | ₩32,561 | +0.16% | 2.4천 |
|---|
| 2026.01.26 | ₩32,281 | ₩32,581 | ₩32,281 | ₩32,521 | +0.74% | 1.4천 |
|---|
| 2026.01.23 | ₩32,521 | ₩32,628 | ₩31,894 | ₩32,295 | -0.70% | 4.4천 |
|---|
| 2026.01.22 | ₩32,589 | ₩32,589 | ₩32,300 | ₩32,300 | -0.88% | 851 |
|---|
| 2026.01.21 | ₩32,188 | ₩32,321 | ₩31,936 | ₩32,001 | -0.58% | 4.4천 |
|---|
| 2026.01.20 | ₩32,268 | ₩32,374 | ₩32,134 | ₩32,201 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩32,441 | ₩32,468 | ₩32,368 | ₩32,377 | -0.20% | 5.2천 |
|---|
| 2026.01.15 | ₩32,694 | ₩32,988 | ₩32,288 | ₩32,288 | -1.24% | 2.1천 |
|---|
| 2026.01.14 | ₩33,094 | ₩33,134 | ₩32,721 | ₩32,868 | -0.68% | 4.9천 |
|---|
| 2026.01.13 | ₩32,998 | ₩33,181 | ₩32,601 | ₩32,932 | -0.20% | 8.9천 |
|---|
| 2026.01.12 | ₩32,481 | ₩33,335 | ₩32,481 | ₩32,994 | +1.58% | 8.5천 |
|---|
| 2026.01.09 | ₩32,134 | ₩32,481 | ₩32,134 | ₩32,481 | +1.08% | 925 |
|---|
| 2026.01.08 | ₩31,854 | ₩32,842 | ₩31,854 | ₩32,494 | +2.01% | 1.1만 |
|---|
| 2026.01.07 | ₩31,788 | ₩31,907 | ₩31,788 | ₩31,841 | +0.17% | 422 |
|---|
| 2026.01.06 | ₩31,854 | ₩31,957 | ₩31,854 | ₩31,957 | +0.32% | 876 |
|---|
| 2026.01.05 | ₩31,894 | ₩32,161 | ₩31,854 | ₩31,854 | -0.13% | 7.6천 |
|---|
| 2026.01.02 | ₩31,934 | ₩32,161 | ₩31,854 | ₩32,161 | +0.71% | 1.3천 |
|---|
| 2025.12.31 | ₩31,788 | ₩32,148 | ₩31,721 | ₩31,858 | +0.22% | 2.8천 |
|---|
| 2025.12.30 | ₩31,868 | ₩31,868 | ₩31,868 | ₩31,868 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩31,988 | ₩32,001 | ₩31,788 | ₩31,868 | -0.38% | 1.4천 |
|---|
| 2025.12.26 | ₩31,914 | ₩32,001 | ₩31,668 | ₩31,961 | +0.15% | 4.3천 |
|---|
| 2025.12.24 | ₩31,841 | ₩31,914 | ₩31,826 | ₩31,914 | +0.23% | 590 |
|---|
| 2025.12.23 | ₩31,934 | ₩32,161 | ₩31,748 | ₩32,153 | +0.68% | 1.6천 |
|---|
| 2025.12.22 | ₩31,894 | ₩32,161 | ₩31,694 | ₩31,934 | +0.13% | 3.4천 |
|---|
| 2025.12.19 | ₩31,863 | ₩32,094 | ₩31,863 | ₩32,094 | +0.73% | 4.2천 |
|---|
| 2025.12.18 | ₩32,018 | ₩32,099 | ₩32,018 | ₩32,099 | +0.25% | 1.6천 |
|---|
| 2025.12.17 | ₩31,761 | ₩32,051 | ₩31,668 | ₩31,971 | +0.66% | 4.8천 |
|---|
| 2025.12.16 | ₩31,708 | ₩31,868 | ₩31,708 | ₩31,761 | +0.17% | 1.3천 |
|---|
| 2025.12.15 | ₩31,868 | ₩32,001 | ₩31,734 | ₩31,801 | -0.21% | 3.1천 |
|---|
| 2025.12.12 | ₩31,774 | ₩31,774 | ₩31,774 | ₩31,774 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,374 | ₩31,841 | ₩31,374 | ₩31,774 | +1.27% | 2.4천 |
|---|
| 2025.12.10 | ₩31,656 | ₩31,656 | ₩31,441 | ₩31,468 | -0.60% | 2.1천 |
|---|
| 2025.12.09 | ₩31,694 | ₩31,694 | ₩31,401 | ₩31,548 | -0.46% | 571 |
|---|
| 2025.12.08 | ₩31,334 | ₩31,555 | ₩31,334 | ₩31,468 | +0.43% | 680 |
|---|
| 2025.12.05 | ₩30,988 | ₩31,334 | ₩30,988 | ₩31,334 | +1.12% | 1.8천 |
|---|
| 2025.12.04 | ₩30,868 | ₩31,184 | ₩30,868 | ₩31,184 | +1.03% | 632 |
|---|
| 2025.12.03 | ₩30,868 | ₩30,868 | ₩30,868 | ₩30,868 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩31,134 | ₩31,222 | ₩30,868 | ₩30,868 | -0.86% | 2.7천 |
|---|
| 2025.12.01 | ₩31,334 | ₩31,334 | ₩31,094 | ₩31,228 | -0.34% | 1.4천 |
|---|
| 2025.11.28 | ₩30,868 | ₩30,868 | ₩30,868 | ₩30,868 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,948 | ₩30,983 | ₩30,588 | ₩30,868 | -0.26% | 8.1천 |
|---|
| 2025.11.25 | ₩31,334 | ₩31,334 | ₩31,068 | ₩31,134 | -0.64% | 2.7천 |
|---|
| 2025.11.24 | ₩30,894 | ₩31,135 | ₩30,894 | ₩31,135 | +0.78% | 2천 |
|---|
| 2025.11.21 | ₩31,121 | ₩31,121 | ₩30,932 | ₩30,932 | -0.61% | 1.6천 |
|---|
| 2025.11.20 | ₩31,268 | ₩31,268 | ₩30,988 | ₩31,028 | -0.77% | 1.7천 |
|---|
| 2025.11.19 | ₩31,001 | ₩31,001 | ₩30,668 | ₩30,961 | -0.13% | 620 |
|---|
| 2025.11.18 | ₩31,388 | ₩31,614 | ₩31,161 | ₩31,161 | -0.72% | 2천 |
|---|
| 2025.11.17 | ₩31,588 | ₩31,634 | ₩31,588 | ₩31,634 | +0.15% | 719 |
|---|
| 2025.11.14 | ₩30,868 | ₩32,161 | ₩30,841 | ₩31,679 | +2.63% | 4.5천 |
|---|
| 2025.11.13 | ₩31,948 | ₩31,948 | ₩31,001 | ₩31,001 | -2.96% | 7.7천 |
|---|
| 2025.11.12 | ₩32,046 | ₩32,388 | ₩31,868 | ₩32,148 | +0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩31,848 | ₩31,848 | ₩31,848 | ₩31,848 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,468 | ₩32,468 | ₩31,848 | ₩31,848 | -1.91% | 2.3천 |
|---|
| 2025.11.07 | ₩31,468 | ₩32,601 | ₩31,468 | ₩31,907 | +1.40% | 4.9천 |
|---|
| 2025.11.06 | ₩32,734 | ₩33,214 | ₩31,201 | ₩31,588 | -3.50% | 5.9천 |
|---|
| 2025.11.05 | ₩31,881 | ₩31,881 | ₩31,881 | ₩31,881 | 0.00% | 261 |
|---|
| 2025.11.04 | ₩31,801 | ₩32,801 | ₩31,641 | ₩31,641 | -0.50% | 3천 |
|---|
| 2025.11.03 | ₩31,601 | ₩31,601 | ₩31,601 | ₩31,601 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩31,201 | ₩31,794 | ₩31,201 | ₩31,794 | +1.90% | 2.5천 |
|---|
| 2025.10.30 | ₩31,368 | ₩31,368 | ₩31,368 | ₩31,368 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,601 | ₩31,601 | ₩31,368 | ₩31,368 | -0.74% | 226 |
|---|
| 2025.10.28 | ₩31,748 | ₩32,321 | ₩31,334 | ₩31,334 | -1.30% | 3.7천 |
|---|
| 2025.10.27 | ₩31,608 | ₩31,747 | ₩31,508 | ₩31,721 | +0.36% | 1.1천 |
|---|
| 2025.10.24 | ₩31,561 | ₩31,734 | ₩31,334 | ₩31,734 | +0.55% | 2.7천 |
|---|
| 2025.10.23 | ₩31,348 | ₩31,414 | ₩31,148 | ₩31,148 | -0.64% | 2.6천 |
|---|
| 2025.10.22 | ₩31,201 | ₩31,232 | ₩31,201 | ₩31,228 | +0.09% | 1.9천 |
|---|
| 2025.10.21 | ₩31,134 | ₩31,694 | ₩31,081 | ₩31,668 | +1.71% | 1.7천 |
|---|
| 2025.10.20 | ₩31,330 | ₩31,482 | ₩31,330 | ₩31,469 | +0.44% | 2.1천 |
|---|
| 2025.10.17 | ₩31,348 | ₩31,348 | ₩31,075 | ₩31,134 | -0.68% | 561 |
|---|
| 2025.10.16 | ₩31,541 | ₩31,541 | ₩30,881 | ₩31,201 | -1.08% | 6.8천 |
|---|
| 2025.10.15 | ₩31,708 | ₩31,708 | ₩31,108 | ₩31,340 | -1.16% | 4.1천 |
|---|
| 2025.10.14 | ₩32,077 | ₩32,281 | ₩31,948 | ₩32,021 | -0.18% | 1.2천 |
|---|
| 2025.10.13 | ₩32,134 | ₩32,430 | ₩31,628 | ₩32,201 | +0.21% | 3천 |
|---|
| 2025.10.10 | ₩32,014 | ₩32,148 | ₩32,014 | ₩32,081 | +0.21% | 1.8천 |
|---|
