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 | ₩33,538 | ₩34,705 | ₩33,525 | ₩34,329 | +2.36% | 9.5천 |
| 2026.10.08 | ₩33,820 | ₩34,329 | ₩33,659 | ₩33,820 | 0.00% | 1.3만 |
| 2026.10.07 | ₩33,484 | ₩34,812 | ₩32,841 | ₩33,632 | +0.44% | 8.3만 |
| 2026.10.06 | ₩32,921 | ₩33,431 | ₩32,921 | ₩33,401 | +1.46% | 674 |
| 2026.10.05 | ₩33,484 | ₩33,592 | ₩32,559 | ₩33,136 | -1.04% | 4.5천 |
| 2026.10.02 | ₩33,525 | ₩33,525 | ₩32,586 | ₩33,310 | -0.64% | 1천 |
| 2026.10.01 | ₩33,162 | ₩33,752 | ₩32,264 | ₩33,487 | +0.98% | 3.8천 |
| 2026.09.30 | ₩33,216 | ₩34,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,323 |
| +0.32% |
| 4.5천 |
| 2026.09.29 | ₩33,699 | ₩33,739 | ₩33,147 | ₩33,384 | -0.94% | 1.4천 |
|---|
| 2026.09.28 | ₩33,833 | ₩33,940 | ₩33,427 | ₩33,940 | +0.32% | 3천 |
|---|
| 2026.09.25 | ₩34,070 | ₩34,070 | ₩33,799 | ₩33,799 | -0.80% | 1.4천 |
|---|
| 2026.09.24 | ₩33,672 | ₩33,860 | ₩33,404 | ₩33,860 | +0.56% | 1.8천 |
|---|
| 2026.09.23 | ₩33,136 | ₩34,423 | ₩33,122 | ₩33,592 | +1.38% | 4천 |
|---|
| 2026.09.22 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,189 | ₩33,356 | ₩33,189 | ₩33,356 | +0.50% | 1.1천 |
|---|
| 2026.09.18 | ₩33,431 | ₩33,525 | ₩33,256 | ₩33,361 | -0.21% | 2.8천 |
|---|
| 2026.09.17 | ₩33,256 | ₩33,256 | ₩33,196 | ₩33,196 | -0.18% | 2.4천 |
|---|
| 2026.09.16 | ₩33,136 | ₩33,485 | ₩33,136 | ₩33,485 | +1.06% | 890 |
|---|
| 2026.09.15 | ₩33,203 | ₩33,445 | ₩32,881 | ₩32,881 | -0.97% | 1.1천 |
|---|
| 2026.09.14 | ₩33,538 | ₩33,880 | ₩32,854 | ₩33,323 | -0.64% | 7천 |
|---|
| 2026.09.11 | ₩33,592 | ₩34,034 | ₩33,538 | ₩33,659 | +0.20% | 1.8천 |
|---|
| 2026.09.10 | ₩33,310 | ₩34,557 | ₩33,310 | ₩33,726 | +1.25% | 5.7천 |
|---|
| 2026.09.09 | ₩33,283 | ₩34,654 | ₩33,283 | ₩33,531 | +0.75% | 3.8천 |
|---|
| 2026.09.08 | ₩33,002 | ₩33,544 | ₩33,002 | ₩33,544 | +1.65% | 1.4천 |
|---|
| 2026.09.04 | ₩33,793 | ₩33,793 | ₩33,189 | ₩33,189 | -1.79% | 1.7천 |
|---|
| 2026.09.03 | ₩33,484 | ₩33,511 | ₩33,183 | ₩33,511 | +0.08% | 1.5천 |
|---|
| 2026.09.02 | ₩33,364 | ₩33,793 | ₩33,364 | ₩33,793 | +1.29% | 1.3천 |
|---|
| 2026.09.01 | ₩33,203 | ₩33,548 | ₩33,203 | ₩33,548 | +1.04% | 3.6천 |
|---|
| 2026.08.31 | ₩33,323 | ₩33,323 | ₩33,189 | ₩33,189 | -0.40% | 3.5천 |
|---|
| 2026.08.28 | ₩33,766 | ₩33,766 | ₩33,283 | ₩33,565 | -0.60% | 2.3천 |
|---|
| 2026.08.27 | ₩33,511 | ₩33,739 | ₩33,270 | ₩33,531 | +0.06% | 7.3천 |
|---|
| 2026.08.26 | ₩33,457 | ₩33,766 | ₩33,270 | ₩33,712 | +0.76% | 2천 |
|---|
| 2026.08.25 | ₩33,256 | ₩33,390 | ₩33,256 | ₩33,390 | +0.40% | 1.3천 |
|---|
| 2026.08.24 | ₩33,136 | ₩33,793 | ₩32,958 | ₩33,397 | +0.79% | 3.5천 |
|---|
| 2026.08.21 | ₩33,122 | ₩33,405 | ₩32,921 | ₩33,192 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩33,136 | ₩33,317 | ₩32,920 | ₩32,920 | -0.65% | 1.2천 |
|---|
| 2026.08.19 | ₩33,310 | ₩33,793 | ₩32,293 | ₩32,972 | -1.02% | 9.4천 |
|---|
| 2026.08.18 | ₩32,438 | ₩33,525 | ₩32,438 | ₩33,310 | +2.69% | 2.2만 |
|---|
| 2026.08.17 | ₩32,854 | ₩32,854 | ₩32,633 | ₩32,633 | -0.67% | 661 |
|---|
| 2026.08.14 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 583 |
|---|
| 2026.08.13 | ₩32,841 | ₩33,006 | ₩32,559 | ₩33,006 | +0.50% | 1.5천 |
|---|
| 2026.08.12 | ₩32,666 | ₩32,666 | ₩32,210 | ₩32,210 | -1.40% | 625 |
|---|
| 2026.08.11 | ₩33,149 | ₩33,149 | ₩32,693 | ₩32,693 | -1.38% | 838 |
|---|
| 2026.08.10 | ₩33,055 | ₩33,149 | ₩32,626 | ₩32,626 | -1.30% | 1.2천 |
|---|
| 2026.08.07 | ₩33,082 | ₩33,082 | ₩32,777 | ₩32,777 | -0.92% | 867 |
|---|
| 2026.08.06 | ₩32,358 | ₩32,736 | ₩32,358 | ₩32,736 | +1.17% | 219 |
|---|
| 2026.08.05 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩32,599 | ₩32,921 | ₩32,599 | ₩32,921 | +0.99% | 1천 |
|---|
| 2026.08.03 | ₩32,519 | ₩33,484 | ₩32,519 | ₩33,122 | +1.86% | 2.2천 |
|---|
| 2026.07.31 | ₩32,478 | ₩32,653 | ₩32,184 | ₩32,586 | +0.33% | 5.6천 |
|---|
| 2026.07.30 | ₩32,344 | ₩32,693 | ₩32,344 | ₩32,465 | +0.37% | 2.5천 |
|---|
| 2026.07.29 | ₩32,438 | ₩32,451 | ₩32,438 | ₩32,451 | +0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩32,854 | ₩32,854 | ₩32,519 | ₩32,646 | -0.63% | 3.8천 |
|---|
| 2026.07.27 | ₩32,653 | ₩32,854 | ₩32,653 | ₩32,854 | +0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩32,881 | ₩32,921 | ₩32,733 | ₩32,787 | -0.29% | 2.6천 |
|---|
| 2026.07.23 | ₩32,599 | ₩32,599 | ₩32,599 | ₩32,599 | 0.00% | 308 |
|---|
| 2026.07.22 | ₩32,686 | ₩33,042 | ₩32,686 | ₩32,854 | +0.51% | 3천 |
|---|
| 2026.07.21 | ₩32,912 | ₩33,189 | ₩32,633 | ₩32,633 | -0.85% | 4.2천 |
|---|
| 2026.07.20 | ₩33,310 | ₩33,310 | ₩32,606 | ₩33,055 | -0.76% | 5.1천 |
|---|
| 2026.07.17 | ₩32,559 | ₩33,122 | ₩32,184 | ₩32,854 | +0.91% | 1.1만 |
|---|
| 2026.07.16 | ₩33,149 | ₩33,484 | ₩32,666 | ₩32,908 | -0.73% | 1.1만 |
|---|
| 2026.07.15 | ₩33,189 | ₩33,364 | ₩32,854 | ₩33,150 | -0.12% | 6.6천 |
|---|
| 2026.07.14 | ₩33,337 | ₩33,578 | ₩33,203 | ₩33,511 | +0.52% | 1.8천 |
|---|
| 2026.07.13 | ₩33,508 | ₩33,508 | ₩33,162 | ₩33,330 | -0.53% | 1.2천 |
|---|
| 2026.07.10 | ₩33,310 | ₩33,645 | ₩33,042 | ₩33,457 | +0.44% | 4.3천 |
|---|
| 2026.07.09 | ₩33,270 | ₩33,498 | ₩33,149 | ₩33,498 | +0.69% | 8.8천 |
|---|
| 2026.07.08 | ₩33,243 | ₩33,726 | ₩33,162 | ₩33,270 | +0.08% | 2.6천 |
|---|
| 2026.07.07 | ₩33,364 | ₩33,994 | ₩33,343 | ₩33,545 | +0.54% | 2.8천 |
|---|
| 2026.07.06 | ₩33,149 | ₩33,276 | ₩33,149 | ₩33,276 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩32,988 | ₩33,364 | ₩32,854 | ₩33,364 | +1.14% | 2.2천 |
|---|
| 2026.07.01 | ₩32,707 | ₩33,363 | ₩32,707 | ₩32,968 | +0.80% | 5.5천 |
|---|
| 2026.06.30 | ₩32,881 | ₩33,189 | ₩32,682 | ₩32,961 | +0.24% | 1.9천 |
|---|
| 2026.06.29 | ₩33,082 | ₩33,363 | ₩32,661 | ₩33,015 | -0.20% | 3.2천 |
|---|
| 2026.06.26 | ₩32,814 | ₩33,364 | ₩32,519 | ₩32,961 | +0.45% | 4천 |
|---|
| 2026.06.25 | ₩32,687 | ₩33,243 | ₩32,687 | ₩32,867 | +0.55% | 4천 |
|---|
| 2026.06.24 | ₩32,720 | ₩33,270 | ₩32,586 | ₩32,693 | -0.08% | 8.1천 |
|---|
| 2026.06.23 | ₩32,492 | ₩32,720 | ₩32,492 | ₩32,586 | +0.29% | 1.7천 |
|---|
| 2026.06.22 | ₩32,076 | ₩32,481 | ₩32,076 | ₩32,418 | +1.07% | 1.8천 |
|---|
| 2026.06.18 | ₩32,076 | ₩32,720 | ₩32,076 | ₩32,076 | 0.00% | 408 |
|---|
| 2026.06.17 | ₩32,130 | ₩32,836 | ₩31,969 | ₩31,969 | -0.50% | 708 |
|---|
| 2026.06.16 | ₩31,996 | ₩33,256 | ₩31,996 | ₩32,049 | +0.17% | 1.2천 |
|---|
| 2026.06.15 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | 0.00% | 656 |
|---|
| 2026.06.12 | ₩32,143 | ₩32,841 | ₩32,143 | ₩32,251 | +0.33% | 4.9천 |
|---|
| 2026.06.11 | ₩32,479 | ₩32,479 | ₩31,862 | ₩32,150 | -1.01% | 4.4천 |
|---|
| 2026.06.10 | ₩32,197 | ₩33,136 | ₩32,157 | ₩32,157 | -0.12% | 2천 |
|---|
| 2026.06.09 | ₩32,304 | ₩32,304 | ₩32,304 | ₩32,304 | 0.00% | 661 |
|---|
| 2026.06.08 | ₩32,197 | ₩32,921 | ₩32,197 | ₩32,291 | +0.29% | 2.1천 |
|---|
| 2026.06.05 | ₩32,318 | ₩33,203 | ₩32,197 | ₩32,197 | -0.37% | 1.8천 |
|---|
| 2026.06.04 | ₩32,063 | ₩32,666 | ₩32,063 | ₩32,452 | +1.21% | 6.5천 |
|---|
| 2026.06.03 | ₩32,720 | ₩32,720 | ₩32,063 | ₩32,063 | -2.01% | 2천 |
|---|
| 2026.06.02 | ₩32,143 | ₩32,304 | ₩32,143 | ₩32,157 | +0.04% | 2.5천 |
|---|
| 2026.06.01 | ₩32,572 | ₩32,666 | ₩31,862 | ₩32,385 | -0.58% | 5천 |
|---|
| 2026.05.29 | ₩32,854 | ₩33,297 | ₩32,653 | ₩32,653 | -0.61% | 1.7천 |
|---|
| 2026.05.28 | ₩32,479 | ₩33,498 | ₩32,479 | ₩32,854 | +1.16% | 1.4만 |
|---|
| 2026.05.27 | ₩32,116 | ₩32,720 | ₩32,116 | ₩32,653 | +1.67% | 3.1천 |
|---|
| 2026.05.26 | ₩31,580 | ₩32,854 | ₩31,580 | ₩32,472 | +2.82% | 9.2천 |
|---|
| 2026.05.22 | ₩31,567 | ₩32,351 | ₩31,567 | ₩31,647 | +0.25% | 2.1천 |
|---|
| 2026.05.21 | ₩31,526 | ₩32,184 | ₩31,457 | ₩31,540 | +0.04% | 6.9천 |
|---|
| 2026.05.20 | ₩31,003 | ₩31,862 | ₩31,003 | ₩31,647 | +2.08% | 8천 |
|---|
| 2026.05.19 | ₩31,044 | ₩31,366 | ₩31,030 | ₩31,339 | +0.95% | 4천 |
|---|
| 2026.05.18 | ₩30,655 | ₩30,950 | ₩30,655 | ₩30,682 | +0.09% | 4.1천 |
|---|
| 2026.05.15 | ₩30,641 | ₩30,641 | ₩30,641 | ₩30,641 | 0.00% | 116 |
|---|
| 2026.05.14 | ₩30,762 | ₩30,950 | ₩30,762 | ₩30,923 | +0.52% | 849 |
|---|
| 2026.05.13 | ₩30,775 | ₩31,057 | ₩30,655 | ₩31,057 | +0.91% | 2.2천 |
|---|
| 2026.05.12 | ₩30,749 | ₩31,044 | ₩30,749 | ₩31,044 | +0.96% | 492 |
|---|
| 2026.05.11 | ₩30,507 | ₩31,379 | ₩30,507 | ₩31,017 | +1.67% | 2.8천 |
|---|
| 2026.05.08 | ₩30,521 | ₩30,869 | ₩30,521 | ₩30,655 | +0.44% | 5.8천 |
|---|
| 2026.05.07 | ₩30,910 | ₩31,205 | ₩30,440 | ₩30,440 | -1.52% | 4.9천 |
|---|
| 2026.05.06 | ₩30,910 | ₩30,910 | ₩30,641 | ₩30,842 | -0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩30,568 | ₩30,963 | ₩30,568 | ₩30,775 | +0.68% | 2.1천 |
|---|
| 2026.05.04 | ₩31,044 | ₩31,044 | ₩30,574 | ₩30,601 | -1.43% | 922 |
|---|
| 2026.05.01 | ₩30,615 | ₩31,241 | ₩30,615 | ₩30,977 | +1.18% | 561 |
|---|
| 2026.04.30 | ₩30,641 | ₩30,641 | ₩30,615 | ₩30,615 | -0.09% | 325 |
|---|
| 2026.04.29 | ₩30,829 | ₩30,829 | ₩30,615 | ₩30,615 | -0.70% | 326 |
|---|
| 2026.04.28 | ₩30,682 | ₩31,084 | ₩30,615 | ₩31,084 | +1.31% | 1천 |
|---|
| 2026.04.27 | ₩30,507 | ₩30,682 | ₩30,507 | ₩30,615 | +0.35% | 1.7천 |
|---|
| 2026.04.24 | ₩30,843 | ₩30,910 | ₩30,843 | ₩30,876 | +0.11% | 2.9천 |
|---|
| 2026.04.23 | ₩30,534 | ₩30,682 | ₩30,206 | ₩30,682 | +0.48% | 1.5천 |
|---|
| 2026.04.22 | ₩30,990 | ₩31,379 | ₩30,084 | ₩30,936 | -0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩31,030 | ₩31,084 | ₩31,030 | ₩31,084 | +0.17% | 408 |
|---|
| 2026.04.20 | ₩31,258 | ₩31,366 | ₩30,977 | ₩31,178 | -0.26% | 3.1천 |
|---|
| 2026.04.17 | ₩30,708 | ₩31,044 | ₩30,574 | ₩31,044 | +1.09% | 1.2만 |
|---|
| 2026.04.16 | ₩30,360 | ₩30,811 | ₩30,360 | ₩30,541 | +0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩30,896 | ₩31,098 | ₩30,251 | ₩30,574 | -1.04% | 1.5만 |
|---|
| 2026.04.14 | ₩31,218 | ₩31,446 | ₩31,218 | ₩31,366 | +0.47% | 4.5천 |
|---|
| 2026.04.13 | ₩31,406 | ₩31,433 | ₩31,325 | ₩31,325 | -0.26% | 1.2천 |
|---|
| 2026.04.10 | ₩31,017 | ₩31,513 | ₩31,017 | ₩31,513 | +1.60% | 1천 |
|---|
| 2026.04.09 | ₩30,843 | ₩31,164 | ₩30,775 | ₩30,789 | -0.17% | 6.6천 |
|---|
| 2026.04.08 | ₩30,883 | ₩31,151 | ₩30,802 | ₩31,003 | +0.39% | 0 |
|---|
| 2026.04.07 | ₩30,641 | ₩31,419 | ₩30,641 | ₩31,044 | +1.31% | 1천 |
|---|
| 2026.04.06 | ₩30,869 | ₩31,231 | ₩30,507 | ₩31,017 | +0.48% | 1.6만 |
|---|
| 2026.04.02 | ₩31,138 | ₩31,607 | ₩31,138 | ₩31,526 | +1.25% | 962 |
|---|
| 2026.04.01 | ₩30,574 | ₩32,103 | ₩30,574 | ₩31,453 | +2.87% | 1만 |
|---|
| 2026.03.31 | ₩30,494 | ₩30,641 | ₩30,494 | ₩30,574 | +0.26% | 1.6천 |
|---|
| 2026.03.30 | ₩30,373 | ₩30,722 | ₩30,373 | ₩30,507 | +0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩31,486 | ₩31,486 | ₩30,239 | ₩30,239 | -3.96% | 2.2천 |
|---|
| 2026.03.26 | ₩31,044 | ₩31,379 | ₩31,044 | ₩31,379 | +1.08% | 861 |
|---|
| 2026.03.25 | ₩31,379 | ₩31,379 | ₩31,111 | ₩31,138 | -0.77% | 1.2천 |
|---|
| 2026.03.24 | ₩31,446 | ₩31,781 | ₩31,111 | ₩31,111 | -1.07% | 1.9천 |
|---|
| 2026.03.23 | ₩31,634 | ₩31,862 | ₩31,620 | ₩31,848 | +0.68% | 1.9천 |
|---|
| 2026.03.20 | ₩32,157 | ₩32,184 | ₩32,132 | ₩32,132 | -0.08% | 1.2천 |
|---|
| 2026.03.19 | ₩32,479 | ₩32,492 | ₩31,178 | ₩32,116 | -1.11% | 3.7천 |
|---|
| 2026.03.18 | ₩32,519 | ₩32,519 | ₩32,063 | ₩32,519 | 0.00% | 709 |
|---|
| 2026.03.17 | ₩32,492 | ₩32,543 | ₩32,049 | ₩32,331 | -0.50% | 3.4천 |
|---|
| 2026.03.16 | ₩32,391 | ₩32,613 | ₩32,385 | ₩32,613 | +0.68% | 1.8천 |
|---|
| 2026.03.13 | ₩32,398 | ₩32,398 | ₩32,398 | ₩32,398 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩32,398 | ₩32,398 | ₩32,398 | ₩32,398 | 0.00% | 381 |
|---|
| 2026.03.11 | ₩32,613 | ₩32,713 | ₩32,452 | ₩32,586 | -0.08% | 1.7천 |
|---|
| 2026.03.10 | ₩32,827 | ₩32,827 | ₩32,599 | ₩32,713 | -0.35% | 25 |
|---|
| 2026.03.09 | ₩32,613 | ₩32,975 | ₩32,559 | ₩32,975 | +1.11% | 25 |
|---|
| 2026.03.06 | ₩32,841 | ₩32,841 | ₩32,720 | ₩32,820 | -0.06% | 25 |
|---|
| 2026.03.05 | ₩32,532 | ₩33,109 | ₩32,532 | ₩32,794 | +0.81% | 25 |
|---|
| 2026.03.04 | ₩32,626 | ₩32,626 | ₩32,532 | ₩32,532 | -0.29% | 25 |
|---|
| 2026.03.03 | ₩32,787 | ₩32,787 | ₩32,532 | ₩32,532 | -0.78% | 25 |
|---|
| 2026.03.02 | ₩32,800 | ₩32,854 | ₩32,787 | ₩32,832 | +0.10% | 25 |
|---|
| 2026.02.27 | ₩33,002 | ₩33,122 | ₩33,002 | ₩33,015 | +0.04% | 25 |
|---|
| 2026.02.26 | ₩33,189 | ₩33,189 | ₩33,062 | ₩33,062 | -0.38% | 987 |
|---|
| 2026.02.25 | ₩32,733 | ₩32,825 | ₩32,733 | ₩32,733 | +0.00% | 25 |
|---|
| 2026.02.24 | ₩33,229 | ₩33,417 | ₩32,733 | ₩32,733 | -1.49% | 25 |
|---|
| 2026.02.23 | ₩33,095 | ₩33,343 | ₩32,733 | ₩33,028 | -0.20% | 25 |
|---|
| 2026.02.20 | ₩32,787 | ₩33,431 | ₩32,733 | ₩33,310 | +1.60% | 5.5천 |
|---|
| 2026.02.19 | ₩33,002 | ₩33,377 | ₩32,532 | ₩33,024 | +0.07% | 1.8천 |
|---|
| 2026.02.18 | ₩32,572 | ₩33,413 | ₩32,500 | ₩32,500 | -0.22% | 1천 |
|---|
| 2026.02.17 | ₩32,894 | ₩32,921 | ₩32,624 | ₩32,851 | -0.13% | 5.8천 |
|---|
| 2026.02.13 | ₩32,693 | ₩32,693 | ₩32,693 | ₩32,693 | 0.00% | 362 |
|---|
| 2026.02.12 | ₩32,867 | ₩32,869 | ₩32,385 | ₩32,680 | -0.57% | 960 |
|---|
| 2026.02.11 | ₩32,505 | ₩32,660 | ₩32,505 | ₩32,660 | +0.47% | 1.1천 |
|---|
| 2026.02.10 | ₩32,452 | ₩32,473 | ₩32,452 | ₩32,473 | +0.07% | 814 |
|---|
| 2026.02.09 | ₩32,385 | ₩32,693 | ₩32,385 | ₩32,693 | +0.95% | 426 |
|---|
| 2026.02.06 | ₩32,318 | ₩32,676 | ₩32,318 | ₩32,653 | +1.04% | 1.4천 |
|---|
| 2026.02.05 | ₩32,586 | ₩32,921 | ₩32,336 | ₩32,336 | -0.77% | 6.7천 |
|---|
| 2026.02.04 | ₩32,733 | ₩32,921 | ₩32,626 | ₩32,639 | -0.29% | 2천 |
|---|
| 2026.02.03 | ₩32,653 | ₩32,894 | ₩32,653 | ₩32,894 | +0.74% | 605 |
|---|
| 2026.02.02 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 1천 |
|---|
| 2026.01.29 | ₩32,921 | ₩33,036 | ₩32,753 | ₩32,814 | -0.33% | 1.8천 |
|---|
| 2026.01.28 | ₩32,881 | ₩32,921 | ₩32,586 | ₩32,835 | -0.14% | 3.4천 |
|---|
| 2026.01.27 | ₩32,693 | ₩32,747 | ₩32,586 | ₩32,747 | +0.16% | 2.4천 |
|---|
| 2026.01.26 | ₩32,465 | ₩32,767 | ₩32,465 | ₩32,707 | +0.74% | 1.4천 |
|---|
| 2026.01.23 | ₩32,707 | ₩32,814 | ₩32,076 | ₩32,479 | -0.70% | 4.4천 |
|---|
| 2026.01.22 | ₩32,774 | ₩32,774 | ₩32,485 | ₩32,485 | -0.88% | 851 |
|---|
| 2026.01.21 | ₩32,371 | ₩32,505 | ₩32,118 | ₩32,184 | -0.58% | 4.4천 |
|---|
| 2026.01.20 | ₩32,452 | ₩32,559 | ₩32,318 | ₩32,385 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩32,626 | ₩32,653 | ₩32,552 | ₩32,562 | -0.20% | 5.2천 |
|---|
| 2026.01.15 | ₩32,881 | ₩33,176 | ₩32,472 | ₩32,472 | -1.24% | 2.1천 |
|---|
| 2026.01.14 | ₩33,283 | ₩33,323 | ₩32,908 | ₩33,055 | -0.68% | 4.9천 |
|---|
| 2026.01.13 | ₩33,187 | ₩33,370 | ₩32,787 | ₩33,120 | -0.20% | 8.9천 |
|---|
| 2026.01.12 | ₩32,666 | ₩33,525 | ₩32,666 | ₩33,182 | +1.58% | 8.5천 |
|---|
| 2026.01.09 | ₩32,318 | ₩32,666 | ₩32,318 | ₩32,666 | +1.08% | 925 |
|---|
| 2026.01.08 | ₩32,036 | ₩33,029 | ₩32,036 | ₩32,680 | +2.01% | 1.1만 |
|---|
| 2026.01.07 | ₩31,969 | ₩32,089 | ₩31,969 | ₩32,023 | +0.17% | 422 |
|---|
| 2026.01.06 | ₩32,036 | ₩32,139 | ₩32,036 | ₩32,139 | +0.32% | 876 |
|---|
| 2026.01.05 | ₩32,076 | ₩32,344 | ₩32,036 | ₩32,036 | -0.13% | 7.6천 |
|---|
| 2026.01.02 | ₩32,116 | ₩32,344 | ₩32,036 | ₩32,344 | +0.71% | 1.3천 |
|---|
| 2025.12.31 | ₩31,969 | ₩32,331 | ₩31,902 | ₩32,039 | +0.22% | 2.8천 |
|---|
| 2025.12.30 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩32,170 | ₩32,183 | ₩31,969 | ₩32,049 | -0.38% | 1.4천 |
|---|
| 2025.12.26 | ₩32,096 | ₩32,184 | ₩31,848 | ₩32,143 | +0.15% | 4.3천 |
|---|
| 2025.12.24 | ₩32,023 | ₩32,096 | ₩32,007 | ₩32,096 | +0.23% | 590 |
|---|
| 2025.12.23 | ₩32,116 | ₩32,344 | ₩31,929 | ₩32,336 | +0.68% | 1.6천 |
|---|
| 2025.12.22 | ₩32,076 | ₩32,344 | ₩31,875 | ₩32,116 | +0.13% | 3.4천 |
|---|
| 2025.12.19 | ₩32,045 | ₩32,277 | ₩32,045 | ₩32,277 | +0.73% | 4.2천 |
|---|
| 2025.12.18 | ₩32,200 | ₩32,282 | ₩32,200 | ₩32,282 | +0.25% | 1.6천 |
|---|
| 2025.12.17 | ₩31,942 | ₩32,234 | ₩31,848 | ₩32,153 | +0.66% | 4.8천 |
|---|
| 2025.12.16 | ₩31,889 | ₩32,050 | ₩31,889 | ₩31,942 | +0.17% | 1.3천 |
|---|
| 2025.12.15 | ₩32,049 | ₩32,184 | ₩31,915 | ₩31,982 | -0.21% | 3.1천 |
|---|
| 2025.12.12 | ₩31,956 | ₩31,956 | ₩31,956 | ₩31,956 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,553 | ₩32,023 | ₩31,553 | ₩31,956 | +1.27% | 2.4천 |
|---|
| 2025.12.10 | ₩31,837 | ₩31,837 | ₩31,620 | ₩31,647 | -0.60% | 2.1천 |
|---|
| 2025.12.09 | ₩31,875 | ₩31,875 | ₩31,580 | ₩31,728 | -0.46% | 571 |
|---|
| 2025.12.08 | ₩31,513 | ₩31,735 | ₩31,513 | ₩31,647 | +0.43% | 680 |
|---|
| 2025.12.05 | ₩31,164 | ₩31,513 | ₩31,164 | ₩31,513 | +1.12% | 1.8천 |
|---|
| 2025.12.04 | ₩31,044 | ₩31,362 | ₩31,044 | ₩31,362 | +1.03% | 632 |
|---|
| 2025.12.03 | ₩31,044 | ₩31,044 | ₩31,044 | ₩31,044 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩31,312 | ₩31,400 | ₩31,044 | ₩31,044 | -0.86% | 2.7천 |
|---|
| 2025.12.01 | ₩31,513 | ₩31,513 | ₩31,272 | ₩31,406 | -0.34% | 1.4천 |
|---|
| 2025.11.28 | ₩31,044 | ₩31,044 | ₩31,044 | ₩31,044 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,124 | ₩31,159 | ₩30,762 | ₩31,044 | -0.26% | 8.1천 |
|---|
| 2025.11.25 | ₩31,513 | ₩31,513 | ₩31,245 | ₩31,312 | -0.64% | 2.7천 |
|---|
| 2025.11.24 | ₩31,071 | ₩31,312 | ₩31,071 | ₩31,312 | +0.78% | 2천 |
|---|
| 2025.11.21 | ₩31,298 | ₩31,298 | ₩31,109 | ₩31,109 | -0.61% | 1.6천 |
|---|
| 2025.11.20 | ₩31,446 | ₩31,446 | ₩31,164 | ₩31,205 | -0.77% | 1.7천 |
|---|
| 2025.11.19 | ₩31,178 | ₩31,178 | ₩30,843 | ₩31,138 | -0.13% | 620 |
|---|
| 2025.11.18 | ₩31,567 | ₩31,795 | ₩31,339 | ₩31,339 | -0.72% | 2천 |
|---|
| 2025.11.17 | ₩31,768 | ₩31,815 | ₩31,768 | ₩31,815 | +0.15% | 719 |
|---|
| 2025.11.14 | ₩31,044 | ₩32,344 | ₩31,017 | ₩31,859 | +2.63% | 4.5천 |
|---|
| 2025.11.13 | ₩32,130 | ₩32,130 | ₩31,178 | ₩31,178 | -2.96% | 7.7천 |
|---|
| 2025.11.12 | ₩32,229 | ₩32,572 | ₩32,049 | ₩32,331 | +0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩32,029 | ₩32,029 | ₩32,029 | ₩32,029 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,653 | ₩32,653 | ₩32,029 | ₩32,029 | -1.91% | 2.3천 |
|---|
| 2025.11.07 | ₩31,647 | ₩32,787 | ₩31,647 | ₩32,089 | +1.40% | 4.9천 |
|---|
| 2025.11.06 | ₩32,921 | ₩33,404 | ₩31,379 | ₩31,768 | -3.50% | 5.9천 |
|---|
| 2025.11.05 | ₩32,063 | ₩32,063 | ₩32,063 | ₩32,063 | 0.00% | 261 |
|---|
| 2025.11.04 | ₩31,982 | ₩32,988 | ₩31,821 | ₩31,821 | -0.50% | 3천 |
|---|
| 2025.11.03 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩31,379 | ₩31,976 | ₩31,379 | ₩31,976 | +1.90% | 2.5천 |
|---|
| 2025.10.30 | ₩31,547 | ₩31,547 | ₩31,547 | ₩31,547 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,781 | ₩31,781 | ₩31,547 | ₩31,547 | -0.74% | 226 |
|---|
| 2025.10.28 | ₩31,929 | ₩32,505 | ₩31,513 | ₩31,513 | -1.30% | 3.7천 |
|---|
| 2025.10.27 | ₩31,788 | ₩31,928 | ₩31,687 | ₩31,902 | +0.36% | 1.1천 |
|---|
| 2025.10.24 | ₩31,741 | ₩31,915 | ₩31,513 | ₩31,915 | +0.55% | 2.7천 |
|---|
| 2025.10.23 | ₩31,526 | ₩31,593 | ₩31,325 | ₩31,325 | -0.64% | 2.6천 |
|---|
| 2025.10.22 | ₩31,379 | ₩31,410 | ₩31,379 | ₩31,406 | +0.09% | 1.9천 |
|---|
| 2025.10.21 | ₩31,312 | ₩31,875 | ₩31,258 | ₩31,848 | +1.71% | 1.7천 |
|---|
| 2025.10.20 | ₩31,509 | ₩31,662 | ₩31,509 | ₩31,648 | +0.44% | 2.1천 |
|---|
| 2025.10.17 | ₩31,526 | ₩31,526 | ₩31,252 | ₩31,312 | -0.68% | 561 |
|---|
| 2025.10.16 | ₩31,720 | ₩31,720 | ₩31,057 | ₩31,379 | -1.08% | 6.8천 |
|---|
| 2025.10.15 | ₩31,889 | ₩31,889 | ₩31,285 | ₩31,518 | -1.16% | 4.1천 |
|---|
| 2025.10.14 | ₩32,260 | ₩32,465 | ₩32,130 | ₩32,203 | -0.18% | 1.2천 |
|---|
| 2025.10.13 | ₩32,318 | ₩32,615 | ₩31,808 | ₩32,385 | +0.21% | 3천 |
|---|
| 2025.10.10 | ₩32,197 | ₩32,331 | ₩32,197 | ₩32,264 | +0.21% | 1.8천 |
|---|
