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 | ₩33,541 | ₩34,708 | ₩33,528 | ₩34,332 | +2.36% | 9.5천 |
| 2026.10.08 | ₩33,823 | ₩34,332 | ₩33,662 | ₩33,823 | 0.00% | 1.3만 |
| 2026.10.07 | ₩33,487 | ₩34,815 | ₩32,844 | ₩33,635 | +0.44% | 8.3만 |
| 2026.10.06 | ₩32,924 | ₩33,434 | ₩32,924 | ₩33,404 | +1.46% | 674 |
| 2026.10.05 | ₩33,487 | ₩33,595 | ₩32,562 | ₩33,139 | -1.04% | 4.5천 |
| 2026.10.02 | ₩33,528 | ₩33,528 | ₩32,589 | ₩33,313 | -0.64% | 1천 |
| 2026.10.01 | ₩33,165 | ₩33,755 | ₩32,267 | ₩33,490 | +0.98% | 3.8천 |
| 2026.09.30 | ₩33,219 | ₩34,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,326 |
| +0.32% |
| 4.5천 |
| 2026.09.29 | ₩33,702 | ₩33,742 | ₩33,150 | ₩33,387 | -0.94% | 1.4천 |
|---|
| 2026.09.28 | ₩33,836 | ₩33,943 | ₩33,430 | ₩33,943 | +0.32% | 3천 |
|---|
| 2026.09.25 | ₩34,073 | ₩34,073 | ₩33,802 | ₩33,802 | -0.80% | 1.4천 |
|---|
| 2026.09.24 | ₩33,675 | ₩33,863 | ₩33,407 | ₩33,863 | +0.56% | 1.8천 |
|---|
| 2026.09.23 | ₩33,139 | ₩34,426 | ₩33,125 | ₩33,595 | +1.38% | 4천 |
|---|
| 2026.09.22 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,192 | ₩33,359 | ₩33,192 | ₩33,359 | +0.50% | 1.1천 |
|---|
| 2026.09.18 | ₩33,434 | ₩33,528 | ₩33,259 | ₩33,364 | -0.21% | 2.8천 |
|---|
| 2026.09.17 | ₩33,259 | ₩33,259 | ₩33,199 | ₩33,199 | -0.18% | 2.4천 |
|---|
| 2026.09.16 | ₩33,139 | ₩33,488 | ₩33,139 | ₩33,488 | +1.06% | 890 |
|---|
| 2026.09.15 | ₩33,206 | ₩33,448 | ₩32,884 | ₩32,884 | -0.97% | 1.1천 |
|---|
| 2026.09.14 | ₩33,541 | ₩33,883 | ₩32,857 | ₩33,326 | -0.64% | 7천 |
|---|
| 2026.09.11 | ₩33,595 | ₩34,037 | ₩33,541 | ₩33,662 | +0.20% | 1.8천 |
|---|
| 2026.09.10 | ₩33,313 | ₩34,560 | ₩33,313 | ₩33,729 | +1.25% | 5.7천 |
|---|
| 2026.09.09 | ₩33,286 | ₩34,657 | ₩33,286 | ₩33,534 | +0.75% | 3.8천 |
|---|
| 2026.09.08 | ₩33,004 | ₩33,547 | ₩33,004 | ₩33,547 | +1.65% | 1.4천 |
|---|
| 2026.09.04 | ₩33,796 | ₩33,796 | ₩33,192 | ₩33,192 | -1.79% | 1.7천 |
|---|
| 2026.09.03 | ₩33,487 | ₩33,514 | ₩33,186 | ₩33,514 | +0.08% | 1.5천 |
|---|
| 2026.09.02 | ₩33,367 | ₩33,796 | ₩33,367 | ₩33,796 | +1.29% | 1.3천 |
|---|
| 2026.09.01 | ₩33,206 | ₩33,551 | ₩33,206 | ₩33,551 | +1.04% | 3.6천 |
|---|
| 2026.08.31 | ₩33,326 | ₩33,326 | ₩33,192 | ₩33,192 | -0.40% | 3.5천 |
|---|
| 2026.08.28 | ₩33,769 | ₩33,769 | ₩33,286 | ₩33,568 | -0.60% | 2.3천 |
|---|
| 2026.08.27 | ₩33,514 | ₩33,742 | ₩33,273 | ₩33,534 | +0.06% | 7.3천 |
|---|
| 2026.08.26 | ₩33,460 | ₩33,769 | ₩33,273 | ₩33,715 | +0.76% | 2천 |
|---|
| 2026.08.25 | ₩33,259 | ₩33,393 | ₩33,259 | ₩33,393 | +0.40% | 1.3천 |
|---|
| 2026.08.24 | ₩33,139 | ₩33,796 | ₩32,960 | ₩33,400 | +0.79% | 3.5천 |
|---|
| 2026.08.21 | ₩33,125 | ₩33,408 | ₩32,924 | ₩33,195 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩33,139 | ₩33,320 | ₩32,923 | ₩32,923 | -0.65% | 1.2천 |
|---|
| 2026.08.19 | ₩33,313 | ₩33,796 | ₩32,296 | ₩32,975 | -1.02% | 9.4천 |
|---|
| 2026.08.18 | ₩32,441 | ₩33,528 | ₩32,441 | ₩33,313 | +2.69% | 2.2만 |
|---|
| 2026.08.17 | ₩32,857 | ₩32,857 | ₩32,636 | ₩32,636 | -0.67% | 661 |
|---|
| 2026.08.14 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 583 |
|---|
| 2026.08.13 | ₩32,844 | ₩33,008 | ₩32,562 | ₩33,008 | +0.50% | 1.5천 |
|---|
| 2026.08.12 | ₩32,669 | ₩32,669 | ₩32,213 | ₩32,213 | -1.40% | 625 |
|---|
| 2026.08.11 | ₩33,152 | ₩33,152 | ₩32,696 | ₩32,696 | -1.38% | 838 |
|---|
| 2026.08.10 | ₩33,058 | ₩33,152 | ₩32,629 | ₩32,629 | -1.30% | 1.2천 |
|---|
| 2026.08.07 | ₩33,085 | ₩33,085 | ₩32,780 | ₩32,780 | -0.92% | 867 |
|---|
| 2026.08.06 | ₩32,361 | ₩32,739 | ₩32,361 | ₩32,739 | +1.17% | 219 |
|---|
| 2026.08.05 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩32,602 | ₩32,924 | ₩32,602 | ₩32,924 | +0.99% | 1천 |
|---|
| 2026.08.03 | ₩32,522 | ₩33,487 | ₩32,522 | ₩33,125 | +1.86% | 2.2천 |
|---|
| 2026.07.31 | ₩32,481 | ₩32,656 | ₩32,186 | ₩32,589 | +0.33% | 5.6천 |
|---|
| 2026.07.30 | ₩32,347 | ₩32,696 | ₩32,347 | ₩32,468 | +0.37% | 2.5천 |
|---|
| 2026.07.29 | ₩32,441 | ₩32,454 | ₩32,441 | ₩32,454 | +0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩32,857 | ₩32,857 | ₩32,522 | ₩32,649 | -0.63% | 3.8천 |
|---|
| 2026.07.27 | ₩32,656 | ₩32,857 | ₩32,656 | ₩32,857 | +0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩32,884 | ₩32,924 | ₩32,736 | ₩32,790 | -0.29% | 2.6천 |
|---|
| 2026.07.23 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 308 |
|---|
| 2026.07.22 | ₩32,689 | ₩33,045 | ₩32,689 | ₩32,857 | +0.51% | 3천 |
|---|
| 2026.07.21 | ₩32,915 | ₩33,192 | ₩32,636 | ₩32,636 | -0.85% | 4.2천 |
|---|
| 2026.07.20 | ₩33,313 | ₩33,313 | ₩32,609 | ₩33,058 | -0.76% | 5.1천 |
|---|
| 2026.07.17 | ₩32,562 | ₩33,125 | ₩32,187 | ₩32,857 | +0.91% | 1.1만 |
|---|
| 2026.07.16 | ₩33,152 | ₩33,487 | ₩32,669 | ₩32,911 | -0.73% | 1.1만 |
|---|
| 2026.07.15 | ₩33,192 | ₩33,367 | ₩32,857 | ₩33,153 | -0.12% | 6.6천 |
|---|
| 2026.07.14 | ₩33,340 | ₩33,581 | ₩33,206 | ₩33,514 | +0.52% | 1.8천 |
|---|
| 2026.07.13 | ₩33,511 | ₩33,511 | ₩33,165 | ₩33,333 | -0.53% | 1.2천 |
|---|
| 2026.07.10 | ₩33,313 | ₩33,648 | ₩33,045 | ₩33,460 | +0.44% | 4.3천 |
|---|
| 2026.07.09 | ₩33,273 | ₩33,501 | ₩33,152 | ₩33,501 | +0.69% | 8.8천 |
|---|
| 2026.07.08 | ₩33,246 | ₩33,729 | ₩33,165 | ₩33,273 | +0.08% | 2.6천 |
|---|
| 2026.07.07 | ₩33,367 | ₩33,997 | ₩33,346 | ₩33,548 | +0.54% | 2.8천 |
|---|
| 2026.07.06 | ₩33,152 | ₩33,279 | ₩33,152 | ₩33,279 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩32,991 | ₩33,367 | ₩32,857 | ₩33,367 | +1.14% | 2.2천 |
|---|
| 2026.07.01 | ₩32,709 | ₩33,366 | ₩32,709 | ₩32,971 | +0.80% | 5.5천 |
|---|
| 2026.06.30 | ₩32,884 | ₩33,192 | ₩32,684 | ₩32,964 | +0.24% | 1.9천 |
|---|
| 2026.06.29 | ₩33,085 | ₩33,366 | ₩32,664 | ₩33,018 | -0.20% | 3.2천 |
|---|
| 2026.06.26 | ₩32,817 | ₩33,367 | ₩32,522 | ₩32,964 | +0.45% | 4천 |
|---|
| 2026.06.25 | ₩32,690 | ₩33,246 | ₩32,690 | ₩32,870 | +0.55% | 4천 |
|---|
| 2026.06.24 | ₩32,723 | ₩33,273 | ₩32,589 | ₩32,696 | -0.08% | 8.1천 |
|---|
| 2026.06.23 | ₩32,495 | ₩32,723 | ₩32,495 | ₩32,589 | +0.29% | 1.7천 |
|---|
| 2026.06.22 | ₩32,079 | ₩32,484 | ₩32,079 | ₩32,421 | +1.07% | 1.8천 |
|---|
| 2026.06.18 | ₩32,079 | ₩32,723 | ₩32,079 | ₩32,079 | 0.00% | 408 |
|---|
| 2026.06.17 | ₩32,133 | ₩32,839 | ₩31,972 | ₩31,972 | -0.50% | 708 |
|---|
| 2026.06.16 | ₩31,999 | ₩33,259 | ₩31,999 | ₩32,052 | +0.17% | 1.2천 |
|---|
| 2026.06.15 | ₩32,079 | ₩32,079 | ₩32,079 | ₩32,079 | 0.00% | 656 |
|---|
| 2026.06.12 | ₩32,146 | ₩32,844 | ₩32,146 | ₩32,253 | +0.33% | 4.9천 |
|---|
| 2026.06.11 | ₩32,481 | ₩32,481 | ₩31,865 | ₩32,153 | -1.01% | 4.4천 |
|---|
| 2026.06.10 | ₩32,200 | ₩33,139 | ₩32,160 | ₩32,160 | -0.12% | 2천 |
|---|
| 2026.06.09 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 661 |
|---|
| 2026.06.08 | ₩32,200 | ₩32,924 | ₩32,200 | ₩32,294 | +0.29% | 2.1천 |
|---|
| 2026.06.05 | ₩32,321 | ₩33,206 | ₩32,200 | ₩32,200 | -0.37% | 1.8천 |
|---|
| 2026.06.04 | ₩32,066 | ₩32,669 | ₩32,066 | ₩32,455 | +1.21% | 6.5천 |
|---|
| 2026.06.03 | ₩32,723 | ₩32,723 | ₩32,066 | ₩32,066 | -2.01% | 2천 |
|---|
| 2026.06.02 | ₩32,146 | ₩32,307 | ₩32,146 | ₩32,160 | +0.04% | 2.5천 |
|---|
| 2026.06.01 | ₩32,575 | ₩32,669 | ₩31,865 | ₩32,388 | -0.58% | 5천 |
|---|
| 2026.05.29 | ₩32,857 | ₩33,300 | ₩32,656 | ₩32,656 | -0.61% | 1.7천 |
|---|
| 2026.05.28 | ₩32,481 | ₩33,501 | ₩32,481 | ₩32,857 | +1.16% | 1.4만 |
|---|
| 2026.05.27 | ₩32,119 | ₩32,723 | ₩32,119 | ₩32,656 | +1.67% | 3.1천 |
|---|
| 2026.05.26 | ₩31,583 | ₩32,857 | ₩31,583 | ₩32,475 | +2.82% | 9.2천 |
|---|
| 2026.05.22 | ₩31,569 | ₩32,354 | ₩31,569 | ₩31,650 | +0.25% | 2.1천 |
|---|
| 2026.05.21 | ₩31,529 | ₩32,186 | ₩31,459 | ₩31,543 | +0.04% | 6.9천 |
|---|
| 2026.05.20 | ₩31,006 | ₩31,865 | ₩31,006 | ₩31,650 | +2.08% | 8천 |
|---|
| 2026.05.19 | ₩31,046 | ₩31,368 | ₩31,033 | ₩31,342 | +0.95% | 4천 |
|---|
| 2026.05.18 | ₩30,658 | ₩30,953 | ₩30,658 | ₩30,684 | +0.09% | 4.1천 |
|---|
| 2026.05.15 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 116 |
|---|
| 2026.05.14 | ₩30,765 | ₩30,952 | ₩30,765 | ₩30,926 | +0.52% | 849 |
|---|
| 2026.05.13 | ₩30,778 | ₩31,060 | ₩30,658 | ₩31,060 | +0.91% | 2.2천 |
|---|
| 2026.05.12 | ₩30,751 | ₩31,046 | ₩30,751 | ₩31,046 | +0.96% | 492 |
|---|
| 2026.05.11 | ₩30,510 | ₩31,382 | ₩30,510 | ₩31,020 | +1.67% | 2.8천 |
|---|
| 2026.05.08 | ₩30,523 | ₩30,872 | ₩30,523 | ₩30,658 | +0.44% | 5.8천 |
|---|
| 2026.05.07 | ₩30,912 | ₩31,207 | ₩30,443 | ₩30,443 | -1.52% | 4.9천 |
|---|
| 2026.05.06 | ₩30,912 | ₩30,912 | ₩30,644 | ₩30,845 | -0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩30,571 | ₩30,966 | ₩30,571 | ₩30,778 | +0.68% | 2.1천 |
|---|
| 2026.05.04 | ₩31,046 | ₩31,046 | ₩30,577 | ₩30,604 | -1.43% | 922 |
|---|
| 2026.05.01 | ₩30,617 | ₩31,244 | ₩30,617 | ₩30,979 | +1.18% | 561 |
|---|
| 2026.04.30 | ₩30,644 | ₩30,644 | ₩30,617 | ₩30,617 | -0.09% | 325 |
|---|
| 2026.04.29 | ₩30,832 | ₩30,832 | ₩30,618 | ₩30,618 | -0.70% | 326 |
|---|
| 2026.04.28 | ₩30,684 | ₩31,087 | ₩30,617 | ₩31,087 | +1.31% | 1천 |
|---|
| 2026.04.27 | ₩30,510 | ₩30,684 | ₩30,510 | ₩30,617 | +0.35% | 1.7천 |
|---|
| 2026.04.24 | ₩30,845 | ₩30,912 | ₩30,845 | ₩30,879 | +0.11% | 2.9천 |
|---|
| 2026.04.23 | ₩30,537 | ₩30,684 | ₩30,208 | ₩30,684 | +0.48% | 1.5천 |
|---|
| 2026.04.22 | ₩30,993 | ₩31,382 | ₩30,086 | ₩30,939 | -0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩31,033 | ₩31,087 | ₩31,033 | ₩31,087 | +0.17% | 408 |
|---|
| 2026.04.20 | ₩31,261 | ₩31,368 | ₩30,979 | ₩31,181 | -0.26% | 3.1천 |
|---|
| 2026.04.17 | ₩30,711 | ₩31,046 | ₩30,577 | ₩31,046 | +1.09% | 1.2만 |
|---|
| 2026.04.16 | ₩30,363 | ₩30,813 | ₩30,363 | ₩30,544 | +0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩30,899 | ₩31,101 | ₩30,254 | ₩30,577 | -1.04% | 1.5만 |
|---|
| 2026.04.14 | ₩31,221 | ₩31,449 | ₩31,221 | ₩31,368 | +0.47% | 4.5천 |
|---|
| 2026.04.13 | ₩31,409 | ₩31,435 | ₩31,328 | ₩31,328 | -0.26% | 1.2천 |
|---|
| 2026.04.10 | ₩31,020 | ₩31,516 | ₩31,020 | ₩31,516 | +1.60% | 1천 |
|---|
| 2026.04.09 | ₩30,845 | ₩31,167 | ₩30,778 | ₩30,792 | -0.17% | 6.6천 |
|---|
| 2026.04.08 | ₩30,886 | ₩31,154 | ₩30,805 | ₩31,006 | +0.39% | 0 |
|---|
| 2026.04.07 | ₩30,644 | ₩31,422 | ₩30,644 | ₩31,046 | +1.31% | 1천 |
|---|
| 2026.04.06 | ₩30,872 | ₩31,234 | ₩30,510 | ₩31,020 | +0.48% | 1.6만 |
|---|
| 2026.04.02 | ₩31,140 | ₩31,610 | ₩31,140 | ₩31,529 | +1.25% | 962 |
|---|
| 2026.04.01 | ₩30,577 | ₩32,106 | ₩30,577 | ₩31,456 | +2.87% | 1만 |
|---|
| 2026.03.31 | ₩30,497 | ₩30,644 | ₩30,497 | ₩30,577 | +0.26% | 1.6천 |
|---|
| 2026.03.30 | ₩30,376 | ₩30,724 | ₩30,376 | ₩30,510 | +0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩31,489 | ₩31,489 | ₩30,242 | ₩30,242 | -3.96% | 2.2천 |
|---|
| 2026.03.26 | ₩31,046 | ₩31,382 | ₩31,046 | ₩31,382 | +1.08% | 861 |
|---|
| 2026.03.25 | ₩31,382 | ₩31,382 | ₩31,114 | ₩31,140 | -0.77% | 1.2천 |
|---|
| 2026.03.24 | ₩31,449 | ₩31,784 | ₩31,114 | ₩31,114 | -1.07% | 1.9천 |
|---|
| 2026.03.23 | ₩31,637 | ₩31,865 | ₩31,623 | ₩31,851 | +0.68% | 1.9천 |
|---|
| 2026.03.20 | ₩32,160 | ₩32,186 | ₩32,135 | ₩32,135 | -0.08% | 1.2천 |
|---|
| 2026.03.19 | ₩32,481 | ₩32,495 | ₩31,181 | ₩32,119 | -1.11% | 3.7천 |
|---|
| 2026.03.18 | ₩32,522 | ₩32,522 | ₩32,066 | ₩32,522 | 0.00% | 709 |
|---|
| 2026.03.17 | ₩32,495 | ₩32,545 | ₩32,052 | ₩32,334 | -0.50% | 3.4천 |
|---|
| 2026.03.16 | ₩32,394 | ₩32,616 | ₩32,388 | ₩32,616 | +0.68% | 1.8천 |
|---|
| 2026.03.13 | ₩32,401 | ₩32,401 | ₩32,401 | ₩32,401 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩32,401 | ₩32,401 | ₩32,401 | ₩32,401 | 0.00% | 381 |
|---|
| 2026.03.11 | ₩32,616 | ₩32,716 | ₩32,455 | ₩32,589 | -0.08% | 1.7천 |
|---|
| 2026.03.10 | ₩32,830 | ₩32,830 | ₩32,602 | ₩32,716 | -0.35% | 25 |
|---|
| 2026.03.09 | ₩32,616 | ₩32,978 | ₩32,562 | ₩32,978 | +1.11% | 25 |
|---|
| 2026.03.06 | ₩32,844 | ₩32,844 | ₩32,723 | ₩32,823 | -0.06% | 25 |
|---|
| 2026.03.05 | ₩32,535 | ₩33,112 | ₩32,535 | ₩32,797 | +0.81% | 25 |
|---|
| 2026.03.04 | ₩32,629 | ₩32,629 | ₩32,535 | ₩32,535 | -0.29% | 25 |
|---|
| 2026.03.03 | ₩32,790 | ₩32,790 | ₩32,535 | ₩32,535 | -0.78% | 25 |
|---|
| 2026.03.02 | ₩32,803 | ₩32,857 | ₩32,790 | ₩32,835 | +0.10% | 25 |
|---|
| 2026.02.27 | ₩33,004 | ₩33,125 | ₩33,004 | ₩33,018 | +0.04% | 25 |
|---|
| 2026.02.26 | ₩33,192 | ₩33,192 | ₩33,065 | ₩33,065 | -0.38% | 987 |
|---|
| 2026.02.25 | ₩32,736 | ₩32,828 | ₩32,736 | ₩32,736 | +0.00% | 25 |
|---|
| 2026.02.24 | ₩33,232 | ₩33,420 | ₩32,736 | ₩32,736 | -1.49% | 25 |
|---|
| 2026.02.23 | ₩33,098 | ₩33,346 | ₩32,736 | ₩33,031 | -0.20% | 25 |
|---|
| 2026.02.20 | ₩32,790 | ₩33,434 | ₩32,736 | ₩33,313 | +1.60% | 5.5천 |
|---|
| 2026.02.19 | ₩33,004 | ₩33,380 | ₩32,535 | ₩33,027 | +0.07% | 1.8천 |
|---|
| 2026.02.18 | ₩32,575 | ₩33,416 | ₩32,503 | ₩32,503 | -0.22% | 1천 |
|---|
| 2026.02.17 | ₩32,897 | ₩32,924 | ₩32,627 | ₩32,854 | -0.13% | 5.8천 |
|---|
| 2026.02.13 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 362 |
|---|
| 2026.02.12 | ₩32,870 | ₩32,872 | ₩32,388 | ₩32,683 | -0.57% | 960 |
|---|
| 2026.02.11 | ₩32,508 | ₩32,662 | ₩32,508 | ₩32,662 | +0.47% | 1.1천 |
|---|
| 2026.02.10 | ₩32,455 | ₩32,476 | ₩32,455 | ₩32,476 | +0.07% | 814 |
|---|
| 2026.02.09 | ₩32,388 | ₩32,696 | ₩32,388 | ₩32,696 | +0.95% | 426 |
|---|
| 2026.02.06 | ₩32,321 | ₩32,679 | ₩32,321 | ₩32,656 | +1.04% | 1.4천 |
|---|
| 2026.02.05 | ₩32,589 | ₩32,924 | ₩32,339 | ₩32,339 | -0.77% | 6.7천 |
|---|
| 2026.02.04 | ₩32,736 | ₩32,924 | ₩32,629 | ₩32,642 | -0.29% | 2천 |
|---|
| 2026.02.03 | ₩32,656 | ₩32,897 | ₩32,656 | ₩32,897 | +0.74% | 605 |
|---|
| 2026.02.02 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 1천 |
|---|
| 2026.01.29 | ₩32,924 | ₩33,039 | ₩32,756 | ₩32,817 | -0.33% | 1.8천 |
|---|
| 2026.01.28 | ₩32,884 | ₩32,924 | ₩32,589 | ₩32,838 | -0.14% | 3.4천 |
|---|
| 2026.01.27 | ₩32,696 | ₩32,750 | ₩32,589 | ₩32,750 | +0.16% | 2.4천 |
|---|
| 2026.01.26 | ₩32,468 | ₩32,770 | ₩32,468 | ₩32,709 | +0.74% | 1.4천 |
|---|
| 2026.01.23 | ₩32,709 | ₩32,817 | ₩32,079 | ₩32,482 | -0.70% | 4.4천 |
|---|
| 2026.01.22 | ₩32,777 | ₩32,777 | ₩32,487 | ₩32,487 | -0.88% | 851 |
|---|
| 2026.01.21 | ₩32,374 | ₩32,508 | ₩32,121 | ₩32,186 | -0.58% | 4.4천 |
|---|
| 2026.01.20 | ₩32,455 | ₩32,562 | ₩32,321 | ₩32,388 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩32,629 | ₩32,656 | ₩32,555 | ₩32,564 | -0.20% | 5.2천 |
|---|
| 2026.01.15 | ₩32,884 | ₩33,179 | ₩32,475 | ₩32,475 | -1.24% | 2.1천 |
|---|
| 2026.01.14 | ₩33,286 | ₩33,326 | ₩32,911 | ₩33,058 | -0.68% | 4.9천 |
|---|
| 2026.01.13 | ₩33,190 | ₩33,373 | ₩32,790 | ₩33,122 | -0.20% | 8.9천 |
|---|
| 2026.01.12 | ₩32,669 | ₩33,528 | ₩32,669 | ₩33,185 | +1.58% | 8.5천 |
|---|
| 2026.01.09 | ₩32,321 | ₩32,669 | ₩32,321 | ₩32,669 | +1.08% | 925 |
|---|
| 2026.01.08 | ₩32,039 | ₩33,032 | ₩32,039 | ₩32,683 | +2.01% | 1.1만 |
|---|
| 2026.01.07 | ₩31,972 | ₩32,092 | ₩31,972 | ₩32,025 | +0.17% | 422 |
|---|
| 2026.01.06 | ₩32,039 | ₩32,142 | ₩32,039 | ₩32,142 | +0.32% | 876 |
|---|
| 2026.01.05 | ₩32,079 | ₩32,347 | ₩32,039 | ₩32,039 | -0.13% | 7.6천 |
|---|
| 2026.01.02 | ₩32,119 | ₩32,347 | ₩32,039 | ₩32,347 | +0.71% | 1.3천 |
|---|
| 2025.12.31 | ₩31,972 | ₩32,334 | ₩31,905 | ₩32,042 | +0.22% | 2.8천 |
|---|
| 2025.12.30 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩32,173 | ₩32,186 | ₩31,972 | ₩32,052 | -0.38% | 1.4천 |
|---|
| 2025.12.26 | ₩32,099 | ₩32,186 | ₩31,851 | ₩32,146 | +0.15% | 4.3천 |
|---|
| 2025.12.24 | ₩32,025 | ₩32,099 | ₩32,010 | ₩32,099 | +0.23% | 590 |
|---|
| 2025.12.23 | ₩32,119 | ₩32,347 | ₩31,932 | ₩32,339 | +0.68% | 1.6천 |
|---|
| 2025.12.22 | ₩32,079 | ₩32,347 | ₩31,877 | ₩32,119 | +0.13% | 3.4천 |
|---|
| 2025.12.19 | ₩32,048 | ₩32,280 | ₩32,048 | ₩32,280 | +0.73% | 4.2천 |
|---|
| 2025.12.18 | ₩32,203 | ₩32,285 | ₩32,203 | ₩32,285 | +0.25% | 1.6천 |
|---|
| 2025.12.17 | ₩31,945 | ₩32,236 | ₩31,851 | ₩32,156 | +0.66% | 4.8천 |
|---|
| 2025.12.16 | ₩31,891 | ₩32,052 | ₩31,891 | ₩31,945 | +0.17% | 1.3천 |
|---|
| 2025.12.15 | ₩32,052 | ₩32,186 | ₩31,918 | ₩31,985 | -0.21% | 3.1천 |
|---|
| 2025.12.12 | ₩31,958 | ₩31,958 | ₩31,958 | ₩31,958 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,556 | ₩32,025 | ₩31,556 | ₩31,958 | +1.27% | 2.4천 |
|---|
| 2025.12.10 | ₩31,840 | ₩31,840 | ₩31,623 | ₩31,650 | -0.60% | 2.1천 |
|---|
| 2025.12.09 | ₩31,878 | ₩31,878 | ₩31,583 | ₩31,730 | -0.46% | 571 |
|---|
| 2025.12.08 | ₩31,516 | ₩31,738 | ₩31,516 | ₩31,650 | +0.43% | 680 |
|---|
| 2025.12.05 | ₩31,167 | ₩31,516 | ₩31,167 | ₩31,516 | +1.12% | 1.8천 |
|---|
| 2025.12.04 | ₩31,046 | ₩31,365 | ₩31,046 | ₩31,365 | +1.03% | 632 |
|---|
| 2025.12.03 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩31,315 | ₩31,403 | ₩31,046 | ₩31,046 | -0.86% | 2.7천 |
|---|
| 2025.12.01 | ₩31,516 | ₩31,516 | ₩31,274 | ₩31,409 | -0.34% | 1.4천 |
|---|
| 2025.11.28 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,127 | ₩31,162 | ₩30,765 | ₩31,046 | -0.26% | 8.1천 |
|---|
| 2025.11.25 | ₩31,516 | ₩31,516 | ₩31,248 | ₩31,315 | -0.64% | 2.7천 |
|---|
| 2025.11.24 | ₩31,073 | ₩31,315 | ₩31,073 | ₩31,315 | +0.78% | 2천 |
|---|
| 2025.11.21 | ₩31,301 | ₩31,301 | ₩31,112 | ₩31,112 | -0.61% | 1.6천 |
|---|
| 2025.11.20 | ₩31,449 | ₩31,449 | ₩31,167 | ₩31,207 | -0.77% | 1.7천 |
|---|
| 2025.11.19 | ₩31,181 | ₩31,181 | ₩30,845 | ₩31,140 | -0.13% | 620 |
|---|
| 2025.11.18 | ₩31,569 | ₩31,797 | ₩31,342 | ₩31,342 | -0.72% | 2천 |
|---|
| 2025.11.17 | ₩31,771 | ₩31,818 | ₩31,771 | ₩31,818 | +0.15% | 719 |
|---|
| 2025.11.14 | ₩31,046 | ₩32,347 | ₩31,020 | ₩31,862 | +2.63% | 4.5천 |
|---|
| 2025.11.13 | ₩32,133 | ₩32,133 | ₩31,181 | ₩31,181 | -2.96% | 7.7천 |
|---|
| 2025.11.12 | ₩32,232 | ₩32,575 | ₩32,052 | ₩32,334 | +0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,656 | ₩32,656 | ₩32,032 | ₩32,032 | -1.91% | 2.3천 |
|---|
| 2025.11.07 | ₩31,650 | ₩32,790 | ₩31,650 | ₩32,092 | +1.40% | 4.9천 |
|---|
| 2025.11.06 | ₩32,924 | ₩33,407 | ₩31,382 | ₩31,771 | -3.50% | 5.9천 |
|---|
| 2025.11.05 | ₩32,066 | ₩32,066 | ₩32,066 | ₩32,066 | 0.00% | 261 |
|---|
| 2025.11.04 | ₩31,985 | ₩32,991 | ₩31,824 | ₩31,824 | -0.50% | 3천 |
|---|
| 2025.11.03 | ₩31,784 | ₩31,784 | ₩31,784 | ₩31,784 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩31,382 | ₩31,979 | ₩31,382 | ₩31,979 | +1.90% | 2.5천 |
|---|
| 2025.10.30 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,784 | ₩31,784 | ₩31,550 | ₩31,550 | -0.74% | 226 |
|---|
| 2025.10.28 | ₩31,932 | ₩32,508 | ₩31,516 | ₩31,516 | -1.30% | 3.7천 |
|---|
| 2025.10.27 | ₩31,791 | ₩31,931 | ₩31,690 | ₩31,905 | +0.36% | 1.1천 |
|---|
| 2025.10.24 | ₩31,744 | ₩31,918 | ₩31,516 | ₩31,918 | +0.55% | 2.7천 |
|---|
| 2025.10.23 | ₩31,529 | ₩31,596 | ₩31,328 | ₩31,328 | -0.64% | 2.6천 |
|---|
| 2025.10.22 | ₩31,382 | ₩31,413 | ₩31,382 | ₩31,409 | +0.09% | 1.9천 |
|---|
| 2025.10.21 | ₩31,315 | ₩31,878 | ₩31,261 | ₩31,851 | +1.71% | 1.7천 |
|---|
| 2025.10.20 | ₩31,512 | ₩31,665 | ₩31,512 | ₩31,651 | +0.44% | 2.1천 |
|---|
| 2025.10.17 | ₩31,529 | ₩31,529 | ₩31,254 | ₩31,315 | -0.68% | 561 |
|---|
| 2025.10.16 | ₩31,723 | ₩31,723 | ₩31,060 | ₩31,382 | -1.08% | 6.8천 |
|---|
| 2025.10.15 | ₩31,891 | ₩31,891 | ₩31,288 | ₩31,521 | -1.16% | 4.1천 |
|---|
| 2025.10.14 | ₩32,263 | ₩32,468 | ₩32,133 | ₩32,206 | -0.18% | 1.2천 |
|---|
| 2025.10.13 | ₩32,321 | ₩32,618 | ₩31,811 | ₩32,388 | +0.21% | 3천 |
|---|
| 2025.10.10 | ₩32,200 | ₩32,334 | ₩32,200 | ₩32,267 | +0.21% | 1.8천 |
|---|
