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 | ₩33,540 | ₩34,707 | ₩33,527 | ₩34,331 | +2.36% | 9.5천 |
| 2026.10.08 | ₩33,822 | ₩34,331 | ₩33,661 | ₩33,822 | 0.00% | 1.3만 |
| 2026.10.07 | ₩33,487 | ₩34,814 | ₩32,843 | ₩33,634 | +0.44% | 8.3만 |
| 2026.10.06 | ₩32,923 | ₩33,433 | ₩32,923 | ₩33,403 | +1.46% | 674 |
| 2026.10.05 | ₩33,487 | ₩33,594 | ₩32,561 | ₩33,138 | -1.04% | 4.5천 |
| 2026.10.02 | ₩33,527 | ₩33,527 | ₩32,588 | ₩33,312 | -0.64% | 1천 |
| 2026.10.01 | ₩33,165 | ₩33,755 | ₩32,266 | ₩33,489 | +0.98% | 3.8천 |
| 2026.09.30 | ₩33,218 | ₩34,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,326 |
| +0.32% |
| 4.5천 |
| 2026.09.29 | ₩33,701 | ₩33,741 | ₩33,150 | ₩33,386 | -0.94% | 1.4천 |
|---|
| 2026.09.28 | ₩33,835 | ₩33,942 | ₩33,429 | ₩33,942 | +0.32% | 3천 |
|---|
| 2026.09.25 | ₩34,073 | ₩34,073 | ₩33,802 | ₩33,802 | -0.80% | 1.4천 |
|---|
| 2026.09.24 | ₩33,674 | ₩33,862 | ₩33,406 | ₩33,862 | +0.56% | 1.8천 |
|---|
| 2026.09.23 | ₩33,138 | ₩34,425 | ₩33,124 | ₩33,594 | +1.38% | 4천 |
|---|
| 2026.09.22 | ₩33,358 | ₩33,358 | ₩33,358 | ₩33,358 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,191 | ₩33,358 | ₩33,191 | ₩33,358 | +0.50% | 1.1천 |
|---|
| 2026.09.18 | ₩33,433 | ₩33,527 | ₩33,259 | ₩33,363 | -0.21% | 2.8천 |
|---|
| 2026.09.17 | ₩33,259 | ₩33,259 | ₩33,198 | ₩33,198 | -0.18% | 2.4천 |
|---|
| 2026.09.16 | ₩33,138 | ₩33,488 | ₩33,138 | ₩33,488 | +1.06% | 890 |
|---|
| 2026.09.15 | ₩33,205 | ₩33,448 | ₩32,883 | ₩32,883 | -0.97% | 1.1천 |
|---|
| 2026.09.14 | ₩33,540 | ₩33,882 | ₩32,856 | ₩33,326 | -0.64% | 7천 |
|---|
| 2026.09.11 | ₩33,594 | ₩34,036 | ₩33,540 | ₩33,661 | +0.20% | 1.8천 |
|---|
| 2026.09.10 | ₩33,312 | ₩34,559 | ₩33,312 | ₩33,728 | +1.25% | 5.7천 |
|---|
| 2026.09.09 | ₩33,285 | ₩34,656 | ₩33,285 | ₩33,533 | +0.75% | 3.8천 |
|---|
| 2026.09.08 | ₩33,004 | ₩33,547 | ₩33,004 | ₩33,547 | +1.65% | 1.4천 |
|---|
| 2026.09.04 | ₩33,795 | ₩33,795 | ₩33,191 | ₩33,191 | -1.79% | 1.7천 |
|---|
| 2026.09.03 | ₩33,487 | ₩33,513 | ₩33,185 | ₩33,513 | +0.08% | 1.5천 |
|---|
| 2026.09.02 | ₩33,366 | ₩33,795 | ₩33,366 | ₩33,795 | +1.29% | 1.3천 |
|---|
| 2026.09.01 | ₩33,205 | ₩33,550 | ₩33,205 | ₩33,550 | +1.04% | 3.6천 |
|---|
| 2026.08.31 | ₩33,326 | ₩33,326 | ₩33,191 | ₩33,191 | -0.40% | 3.5천 |
|---|
| 2026.08.28 | ₩33,768 | ₩33,768 | ₩33,285 | ₩33,567 | -0.60% | 2.3천 |
|---|
| 2026.08.27 | ₩33,513 | ₩33,741 | ₩33,272 | ₩33,533 | +0.06% | 7.3천 |
|---|
| 2026.08.26 | ₩33,460 | ₩33,768 | ₩33,272 | ₩33,714 | +0.76% | 2천 |
|---|
| 2026.08.25 | ₩33,259 | ₩33,393 | ₩33,259 | ₩33,393 | +0.40% | 1.3천 |
|---|
| 2026.08.24 | ₩33,138 | ₩33,795 | ₩32,960 | ₩33,399 | +0.79% | 3.5천 |
|---|
| 2026.08.21 | ₩33,124 | ₩33,407 | ₩32,923 | ₩33,195 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩33,138 | ₩33,319 | ₩32,923 | ₩32,923 | -0.65% | 1.2천 |
|---|
| 2026.08.19 | ₩33,312 | ₩33,795 | ₩32,296 | ₩32,974 | -1.02% | 9.4천 |
|---|
| 2026.08.18 | ₩32,440 | ₩33,527 | ₩32,440 | ₩33,312 | +2.69% | 2.2만 |
|---|
| 2026.08.17 | ₩32,856 | ₩32,856 | ₩32,635 | ₩32,635 | -0.67% | 661 |
|---|
| 2026.08.14 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 583 |
|---|
| 2026.08.13 | ₩32,843 | ₩33,008 | ₩32,561 | ₩33,008 | +0.50% | 1.5천 |
|---|
| 2026.08.12 | ₩32,668 | ₩32,668 | ₩32,213 | ₩32,213 | -1.40% | 625 |
|---|
| 2026.08.11 | ₩33,151 | ₩33,151 | ₩32,695 | ₩32,695 | -1.38% | 838 |
|---|
| 2026.08.10 | ₩33,057 | ₩33,151 | ₩32,628 | ₩32,628 | -1.30% | 1.2천 |
|---|
| 2026.08.07 | ₩33,084 | ₩33,084 | ₩32,780 | ₩32,780 | -0.92% | 867 |
|---|
| 2026.08.06 | ₩32,360 | ₩32,738 | ₩32,360 | ₩32,738 | +1.17% | 219 |
|---|
| 2026.08.05 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩32,601 | ₩32,923 | ₩32,601 | ₩32,923 | +0.99% | 1천 |
|---|
| 2026.08.03 | ₩32,521 | ₩33,487 | ₩32,521 | ₩33,124 | +1.86% | 2.2천 |
|---|
| 2026.07.31 | ₩32,481 | ₩32,655 | ₩32,186 | ₩32,588 | +0.33% | 5.6천 |
|---|
| 2026.07.30 | ₩32,347 | ₩32,695 | ₩32,347 | ₩32,467 | +0.37% | 2.5천 |
|---|
| 2026.07.29 | ₩32,440 | ₩32,453 | ₩32,440 | ₩32,453 | +0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩32,856 | ₩32,856 | ₩32,521 | ₩32,648 | -0.63% | 3.8천 |
|---|
| 2026.07.27 | ₩32,655 | ₩32,856 | ₩32,655 | ₩32,856 | +0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩32,883 | ₩32,923 | ₩32,736 | ₩32,789 | -0.29% | 2.6천 |
|---|
| 2026.07.23 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 308 |
|---|
| 2026.07.22 | ₩32,689 | ₩33,044 | ₩32,689 | ₩32,856 | +0.51% | 3천 |
|---|
| 2026.07.21 | ₩32,914 | ₩33,191 | ₩32,635 | ₩32,635 | -0.85% | 4.2천 |
|---|
| 2026.07.20 | ₩33,312 | ₩33,312 | ₩32,608 | ₩33,057 | -0.76% | 5.1천 |
|---|
| 2026.07.17 | ₩32,561 | ₩33,124 | ₩32,186 | ₩32,856 | +0.91% | 1.1만 |
|---|
| 2026.07.16 | ₩33,151 | ₩33,487 | ₩32,668 | ₩32,910 | -0.73% | 1.1만 |
|---|
| 2026.07.15 | ₩33,191 | ₩33,366 | ₩32,856 | ₩33,152 | -0.12% | 6.6천 |
|---|
| 2026.07.14 | ₩33,339 | ₩33,580 | ₩33,205 | ₩33,513 | +0.52% | 1.8천 |
|---|
| 2026.07.13 | ₩33,510 | ₩33,510 | ₩33,165 | ₩33,332 | -0.53% | 1.2천 |
|---|
| 2026.07.10 | ₩33,312 | ₩33,647 | ₩33,044 | ₩33,460 | +0.44% | 4.3천 |
|---|
| 2026.07.09 | ₩33,272 | ₩33,500 | ₩33,151 | ₩33,500 | +0.69% | 8.8천 |
|---|
| 2026.07.08 | ₩33,245 | ₩33,728 | ₩33,165 | ₩33,272 | +0.08% | 2.6천 |
|---|
| 2026.07.07 | ₩33,366 | ₩33,996 | ₩33,346 | ₩33,547 | +0.54% | 2.8천 |
|---|
| 2026.07.06 | ₩33,151 | ₩33,279 | ₩33,151 | ₩33,279 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩32,990 | ₩33,366 | ₩32,856 | ₩33,366 | +1.14% | 2.2천 |
|---|
| 2026.07.01 | ₩32,709 | ₩33,366 | ₩32,709 | ₩32,970 | +0.80% | 5.5천 |
|---|
| 2026.06.30 | ₩32,883 | ₩33,191 | ₩32,684 | ₩32,964 | +0.24% | 1.9천 |
|---|
| 2026.06.29 | ₩33,084 | ₩33,366 | ₩32,663 | ₩33,017 | -0.20% | 3.2천 |
|---|
| 2026.06.26 | ₩32,816 | ₩33,366 | ₩32,521 | ₩32,964 | +0.45% | 4천 |
|---|
| 2026.06.25 | ₩32,689 | ₩33,245 | ₩32,689 | ₩32,870 | +0.55% | 4천 |
|---|
| 2026.06.24 | ₩32,722 | ₩33,272 | ₩32,588 | ₩32,695 | -0.08% | 8.1천 |
|---|
| 2026.06.23 | ₩32,494 | ₩32,722 | ₩32,494 | ₩32,588 | +0.29% | 1.7천 |
|---|
| 2026.06.22 | ₩32,078 | ₩32,483 | ₩32,078 | ₩32,420 | +1.07% | 1.8천 |
|---|
| 2026.06.18 | ₩32,078 | ₩32,722 | ₩32,078 | ₩32,078 | 0.00% | 408 |
|---|
| 2026.06.17 | ₩32,132 | ₩32,838 | ₩31,971 | ₩31,971 | -0.50% | 708 |
|---|
| 2026.06.16 | ₩31,998 | ₩33,259 | ₩31,998 | ₩32,052 | +0.17% | 1.2천 |
|---|
| 2026.06.15 | ₩32,078 | ₩32,078 | ₩32,078 | ₩32,078 | 0.00% | 656 |
|---|
| 2026.06.12 | ₩32,145 | ₩32,843 | ₩32,145 | ₩32,253 | +0.33% | 4.9천 |
|---|
| 2026.06.11 | ₩32,481 | ₩32,481 | ₩31,864 | ₩32,152 | -1.01% | 4.4천 |
|---|
| 2026.06.10 | ₩32,199 | ₩33,138 | ₩32,159 | ₩32,159 | -0.12% | 2천 |
|---|
| 2026.06.09 | ₩32,306 | ₩32,306 | ₩32,306 | ₩32,306 | 0.00% | 661 |
|---|
| 2026.06.08 | ₩32,199 | ₩32,923 | ₩32,199 | ₩32,293 | +0.29% | 2.1천 |
|---|
| 2026.06.05 | ₩32,320 | ₩33,205 | ₩32,199 | ₩32,199 | -0.37% | 1.8천 |
|---|
| 2026.06.04 | ₩32,065 | ₩32,668 | ₩32,065 | ₩32,454 | +1.21% | 6.5천 |
|---|
| 2026.06.03 | ₩32,722 | ₩32,722 | ₩32,065 | ₩32,065 | -2.01% | 2천 |
|---|
| 2026.06.02 | ₩32,145 | ₩32,306 | ₩32,145 | ₩32,159 | +0.04% | 2.5천 |
|---|
| 2026.06.01 | ₩32,575 | ₩32,668 | ₩31,864 | ₩32,387 | -0.58% | 5천 |
|---|
| 2026.05.29 | ₩32,856 | ₩33,299 | ₩32,655 | ₩32,655 | -0.61% | 1.7천 |
|---|
| 2026.05.28 | ₩32,481 | ₩33,500 | ₩32,481 | ₩32,856 | +1.16% | 1.4만 |
|---|
| 2026.05.27 | ₩32,119 | ₩32,722 | ₩32,119 | ₩32,655 | +1.67% | 3.1천 |
|---|
| 2026.05.26 | ₩31,582 | ₩32,856 | ₩31,582 | ₩32,474 | +2.82% | 9.2천 |
|---|
| 2026.05.22 | ₩31,569 | ₩32,353 | ₩31,569 | ₩31,649 | +0.25% | 2.1천 |
|---|
| 2026.05.21 | ₩31,529 | ₩32,186 | ₩31,459 | ₩31,542 | +0.04% | 6.9천 |
|---|
| 2026.05.20 | ₩31,006 | ₩31,864 | ₩31,006 | ₩31,649 | +2.08% | 8천 |
|---|
| 2026.05.19 | ₩31,046 | ₩31,368 | ₩31,032 | ₩31,341 | +0.95% | 4천 |
|---|
| 2026.05.18 | ₩30,657 | ₩30,952 | ₩30,657 | ₩30,684 | +0.09% | 4.1천 |
|---|
| 2026.05.15 | ₩30,643 | ₩30,643 | ₩30,643 | ₩30,643 | 0.00% | 116 |
|---|
| 2026.05.14 | ₩30,764 | ₩30,952 | ₩30,764 | ₩30,925 | +0.52% | 849 |
|---|
| 2026.05.13 | ₩30,778 | ₩31,059 | ₩30,657 | ₩31,059 | +0.91% | 2.2천 |
|---|
| 2026.05.12 | ₩30,751 | ₩31,046 | ₩30,751 | ₩31,046 | +0.96% | 492 |
|---|
| 2026.05.11 | ₩30,509 | ₩31,381 | ₩30,509 | ₩31,019 | +1.67% | 2.8천 |
|---|
| 2026.05.08 | ₩30,523 | ₩30,871 | ₩30,523 | ₩30,657 | +0.44% | 5.8천 |
|---|
| 2026.05.07 | ₩30,912 | ₩31,207 | ₩30,442 | ₩30,442 | -1.52% | 4.9천 |
|---|
| 2026.05.06 | ₩30,912 | ₩30,912 | ₩30,643 | ₩30,844 | -0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩30,570 | ₩30,965 | ₩30,570 | ₩30,778 | +0.68% | 2.1천 |
|---|
| 2026.05.04 | ₩31,046 | ₩31,046 | ₩30,576 | ₩30,603 | -1.43% | 922 |
|---|
| 2026.05.01 | ₩30,617 | ₩31,243 | ₩30,617 | ₩30,979 | +1.18% | 561 |
|---|
| 2026.04.30 | ₩30,643 | ₩30,643 | ₩30,617 | ₩30,617 | -0.09% | 325 |
|---|
| 2026.04.29 | ₩30,831 | ₩30,831 | ₩30,617 | ₩30,617 | -0.70% | 326 |
|---|
| 2026.04.28 | ₩30,684 | ₩31,086 | ₩30,617 | ₩31,086 | +1.31% | 1천 |
|---|
| 2026.04.27 | ₩30,509 | ₩30,684 | ₩30,509 | ₩30,617 | +0.35% | 1.7천 |
|---|
| 2026.04.24 | ₩30,845 | ₩30,912 | ₩30,845 | ₩30,878 | +0.11% | 2.9천 |
|---|
| 2026.04.23 | ₩30,536 | ₩30,684 | ₩30,208 | ₩30,684 | +0.48% | 1.5천 |
|---|
| 2026.04.22 | ₩30,992 | ₩31,381 | ₩30,086 | ₩30,938 | -0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩31,032 | ₩31,086 | ₩31,032 | ₩31,086 | +0.17% | 408 |
|---|
| 2026.04.20 | ₩31,260 | ₩31,368 | ₩30,979 | ₩31,180 | -0.26% | 3.1천 |
|---|
| 2026.04.17 | ₩30,711 | ₩31,046 | ₩30,576 | ₩31,046 | +1.09% | 1.2만 |
|---|
| 2026.04.16 | ₩30,362 | ₩30,813 | ₩30,362 | ₩30,543 | +0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩30,898 | ₩31,100 | ₩30,253 | ₩30,576 | -1.04% | 1.5만 |
|---|
| 2026.04.14 | ₩31,220 | ₩31,448 | ₩31,220 | ₩31,368 | +0.47% | 4.5천 |
|---|
| 2026.04.13 | ₩31,408 | ₩31,435 | ₩31,327 | ₩31,327 | -0.26% | 1.2천 |
|---|
| 2026.04.10 | ₩31,019 | ₩31,515 | ₩31,019 | ₩31,515 | +1.60% | 1천 |
|---|
| 2026.04.09 | ₩30,845 | ₩31,166 | ₩30,778 | ₩30,791 | -0.17% | 6.6천 |
|---|
| 2026.04.08 | ₩30,885 | ₩31,153 | ₩30,804 | ₩31,006 | +0.39% | 0 |
|---|
| 2026.04.07 | ₩30,643 | ₩31,421 | ₩30,643 | ₩31,046 | +1.31% | 1천 |
|---|
| 2026.04.06 | ₩30,871 | ₩31,234 | ₩30,509 | ₩31,019 | +0.48% | 1.6만 |
|---|
| 2026.04.02 | ₩31,140 | ₩31,609 | ₩31,140 | ₩31,529 | +1.25% | 962 |
|---|
| 2026.04.01 | ₩30,576 | ₩32,105 | ₩30,576 | ₩31,455 | +2.87% | 1만 |
|---|
| 2026.03.31 | ₩30,496 | ₩30,643 | ₩30,496 | ₩30,576 | +0.26% | 1.6천 |
|---|
| 2026.03.30 | ₩30,375 | ₩30,724 | ₩30,375 | ₩30,509 | +0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩31,488 | ₩31,488 | ₩30,241 | ₩30,241 | -3.96% | 2.2천 |
|---|
| 2026.03.26 | ₩31,046 | ₩31,381 | ₩31,046 | ₩31,381 | +1.08% | 861 |
|---|
| 2026.03.25 | ₩31,381 | ₩31,381 | ₩31,113 | ₩31,140 | -0.77% | 1.2천 |
|---|
| 2026.03.24 | ₩31,448 | ₩31,783 | ₩31,113 | ₩31,113 | -1.07% | 1.9천 |
|---|
| 2026.03.23 | ₩31,636 | ₩31,864 | ₩31,622 | ₩31,850 | +0.68% | 1.9천 |
|---|
| 2026.03.20 | ₩32,159 | ₩32,186 | ₩32,135 | ₩32,135 | -0.08% | 1.2천 |
|---|
| 2026.03.19 | ₩32,481 | ₩32,494 | ₩31,180 | ₩32,119 | -1.11% | 3.7천 |
|---|
| 2026.03.18 | ₩32,521 | ₩32,521 | ₩32,065 | ₩32,521 | 0.00% | 709 |
|---|
| 2026.03.17 | ₩32,494 | ₩32,545 | ₩32,052 | ₩32,333 | -0.50% | 3.4천 |
|---|
| 2026.03.16 | ₩32,394 | ₩32,615 | ₩32,387 | ₩32,615 | +0.68% | 1.8천 |
|---|
| 2026.03.13 | ₩32,400 | ₩32,400 | ₩32,400 | ₩32,400 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩32,400 | ₩32,400 | ₩32,400 | ₩32,400 | 0.00% | 381 |
|---|
| 2026.03.11 | ₩32,615 | ₩32,715 | ₩32,454 | ₩32,588 | -0.08% | 1.7천 |
|---|
| 2026.03.10 | ₩32,829 | ₩32,829 | ₩32,601 | ₩32,715 | -0.35% | 25 |
|---|
| 2026.03.09 | ₩32,615 | ₩32,977 | ₩32,561 | ₩32,977 | +1.11% | 25 |
|---|
| 2026.03.06 | ₩32,843 | ₩32,843 | ₩32,722 | ₩32,823 | -0.06% | 25 |
|---|
| 2026.03.05 | ₩32,534 | ₩33,111 | ₩32,534 | ₩32,796 | +0.81% | 25 |
|---|
| 2026.03.04 | ₩32,628 | ₩32,628 | ₩32,534 | ₩32,534 | -0.29% | 25 |
|---|
| 2026.03.03 | ₩32,789 | ₩32,789 | ₩32,534 | ₩32,534 | -0.78% | 25 |
|---|
| 2026.03.02 | ₩32,803 | ₩32,856 | ₩32,789 | ₩32,834 | +0.10% | 25 |
|---|
| 2026.02.27 | ₩33,004 | ₩33,124 | ₩33,004 | ₩33,017 | +0.04% | 25 |
|---|
| 2026.02.26 | ₩33,191 | ₩33,191 | ₩33,064 | ₩33,064 | -0.38% | 987 |
|---|
| 2026.02.25 | ₩32,736 | ₩32,827 | ₩32,736 | ₩32,736 | +0.00% | 25 |
|---|
| 2026.02.24 | ₩33,232 | ₩33,419 | ₩32,736 | ₩32,736 | -1.49% | 25 |
|---|
| 2026.02.23 | ₩33,098 | ₩33,346 | ₩32,736 | ₩33,031 | -0.20% | 25 |
|---|
| 2026.02.20 | ₩32,789 | ₩33,433 | ₩32,736 | ₩33,312 | +1.60% | 5.5천 |
|---|
| 2026.02.19 | ₩33,004 | ₩33,379 | ₩32,534 | ₩33,026 | +0.07% | 1.8천 |
|---|
| 2026.02.18 | ₩32,575 | ₩33,416 | ₩32,502 | ₩32,502 | -0.22% | 1천 |
|---|
| 2026.02.17 | ₩32,896 | ₩32,923 | ₩32,626 | ₩32,853 | -0.13% | 5.8천 |
|---|
| 2026.02.13 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 362 |
|---|
| 2026.02.12 | ₩32,870 | ₩32,872 | ₩32,387 | ₩32,682 | -0.57% | 960 |
|---|
| 2026.02.11 | ₩32,508 | ₩32,662 | ₩32,508 | ₩32,662 | +0.47% | 1.1천 |
|---|
| 2026.02.10 | ₩32,454 | ₩32,475 | ₩32,454 | ₩32,475 | +0.07% | 814 |
|---|
| 2026.02.09 | ₩32,387 | ₩32,695 | ₩32,387 | ₩32,695 | +0.95% | 426 |
|---|
| 2026.02.06 | ₩32,320 | ₩32,678 | ₩32,320 | ₩32,655 | +1.04% | 1.4천 |
|---|
| 2026.02.05 | ₩32,588 | ₩32,923 | ₩32,338 | ₩32,338 | -0.77% | 6.7천 |
|---|
| 2026.02.04 | ₩32,736 | ₩32,923 | ₩32,628 | ₩32,642 | -0.29% | 2천 |
|---|
| 2026.02.03 | ₩32,655 | ₩32,896 | ₩32,655 | ₩32,896 | +0.74% | 605 |
|---|
| 2026.02.02 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 1천 |
|---|
| 2026.01.29 | ₩32,923 | ₩33,038 | ₩32,756 | ₩32,816 | -0.33% | 1.8천 |
|---|
| 2026.01.28 | ₩32,883 | ₩32,923 | ₩32,588 | ₩32,837 | -0.14% | 3.4천 |
|---|
| 2026.01.27 | ₩32,695 | ₩32,749 | ₩32,588 | ₩32,749 | +0.16% | 2.4천 |
|---|
| 2026.01.26 | ₩32,467 | ₩32,769 | ₩32,467 | ₩32,709 | +0.74% | 1.4천 |
|---|
| 2026.01.23 | ₩32,709 | ₩32,817 | ₩32,078 | ₩32,481 | -0.70% | 4.4천 |
|---|
| 2026.01.22 | ₩32,777 | ₩32,777 | ₩32,487 | ₩32,487 | -0.88% | 851 |
|---|
| 2026.01.21 | ₩32,373 | ₩32,508 | ₩32,121 | ₩32,186 | -0.58% | 4.4천 |
|---|
| 2026.01.20 | ₩32,454 | ₩32,561 | ₩32,320 | ₩32,387 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩32,628 | ₩32,655 | ₩32,554 | ₩32,564 | -0.20% | 5.2천 |
|---|
| 2026.01.15 | ₩32,883 | ₩33,178 | ₩32,474 | ₩32,474 | -1.24% | 2.1천 |
|---|
| 2026.01.14 | ₩33,285 | ₩33,326 | ₩32,910 | ₩33,057 | -0.68% | 4.9천 |
|---|
| 2026.01.13 | ₩33,189 | ₩33,373 | ₩32,789 | ₩33,122 | -0.20% | 8.9천 |
|---|
| 2026.01.12 | ₩32,668 | ₩33,527 | ₩32,668 | ₩33,184 | +1.58% | 8.5천 |
|---|
| 2026.01.09 | ₩32,320 | ₩32,669 | ₩32,320 | ₩32,669 | +1.08% | 925 |
|---|
| 2026.01.08 | ₩32,038 | ₩33,031 | ₩32,038 | ₩32,682 | +2.01% | 1.1만 |
|---|
| 2026.01.07 | ₩31,971 | ₩32,091 | ₩31,971 | ₩32,025 | +0.17% | 422 |
|---|
| 2026.01.06 | ₩32,038 | ₩32,141 | ₩32,038 | ₩32,141 | +0.32% | 876 |
|---|
| 2026.01.05 | ₩32,078 | ₩32,347 | ₩32,038 | ₩32,038 | -0.13% | 7.6천 |
|---|
| 2026.01.02 | ₩32,119 | ₩32,346 | ₩32,038 | ₩32,346 | +0.71% | 1.3천 |
|---|
| 2025.12.31 | ₩31,971 | ₩32,333 | ₩31,904 | ₩32,041 | +0.22% | 2.8천 |
|---|
| 2025.12.30 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩32,172 | ₩32,186 | ₩31,971 | ₩32,052 | -0.38% | 1.4천 |
|---|
| 2025.12.26 | ₩32,099 | ₩32,186 | ₩31,851 | ₩32,145 | +0.15% | 4.3천 |
|---|
| 2025.12.24 | ₩32,025 | ₩32,099 | ₩32,009 | ₩32,099 | +0.23% | 590 |
|---|
| 2025.12.23 | ₩32,119 | ₩32,347 | ₩31,931 | ₩32,338 | +0.68% | 1.6천 |
|---|
| 2025.12.22 | ₩32,078 | ₩32,347 | ₩31,877 | ₩32,119 | +0.13% | 3.4천 |
|---|
| 2025.12.19 | ₩32,047 | ₩32,280 | ₩32,047 | ₩32,280 | +0.73% | 4.2천 |
|---|
| 2025.12.18 | ₩32,202 | ₩32,284 | ₩32,202 | ₩32,284 | +0.25% | 1.6천 |
|---|
| 2025.12.17 | ₩31,944 | ₩32,236 | ₩31,850 | ₩32,155 | +0.66% | 4.8천 |
|---|
| 2025.12.16 | ₩31,891 | ₩32,052 | ₩31,891 | ₩31,944 | +0.17% | 1.3천 |
|---|
| 2025.12.15 | ₩32,052 | ₩32,186 | ₩31,917 | ₩31,985 | -0.21% | 3.1천 |
|---|
| 2025.12.12 | ₩31,958 | ₩31,958 | ₩31,958 | ₩31,958 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,555 | ₩32,025 | ₩31,555 | ₩31,958 | +1.27% | 2.4천 |
|---|
| 2025.12.10 | ₩31,839 | ₩31,839 | ₩31,622 | ₩31,649 | -0.60% | 2.1천 |
|---|
| 2025.12.09 | ₩31,877 | ₩31,877 | ₩31,582 | ₩31,730 | -0.46% | 571 |
|---|
| 2025.12.08 | ₩31,515 | ₩31,737 | ₩31,515 | ₩31,649 | +0.43% | 680 |
|---|
| 2025.12.05 | ₩31,166 | ₩31,515 | ₩31,166 | ₩31,515 | +1.12% | 1.8천 |
|---|
| 2025.12.04 | ₩31,046 | ₩31,364 | ₩31,046 | ₩31,364 | +1.03% | 632 |
|---|
| 2025.12.03 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩31,314 | ₩31,402 | ₩31,046 | ₩31,046 | -0.86% | 2.7천 |
|---|
| 2025.12.01 | ₩31,515 | ₩31,515 | ₩31,274 | ₩31,408 | -0.34% | 1.4천 |
|---|
| 2025.11.28 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,126 | ₩31,161 | ₩30,764 | ₩31,046 | -0.26% | 8.1천 |
|---|
| 2025.11.25 | ₩31,515 | ₩31,515 | ₩31,247 | ₩31,314 | -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 | ₩31,111 | ₩31,111 | -0.61% | 1.6천 |
|---|
| 2025.11.20 | ₩31,448 | ₩31,448 | ₩31,166 | ₩31,207 | -0.77% | 1.7천 |
|---|
| 2025.11.19 | ₩31,180 | ₩31,180 | ₩30,845 | ₩31,140 | -0.13% | 620 |
|---|
| 2025.11.18 | ₩31,569 | ₩31,797 | ₩31,341 | ₩31,341 | -0.72% | 2천 |
|---|
| 2025.11.17 | ₩31,770 | ₩31,817 | ₩31,770 | ₩31,817 | +0.15% | 719 |
|---|
| 2025.11.14 | ₩31,046 | ₩32,347 | ₩31,019 | ₩31,862 | +2.63% | 4.5천 |
|---|
| 2025.11.13 | ₩32,132 | ₩32,132 | ₩31,180 | ₩31,180 | -2.96% | 7.7천 |
|---|
| 2025.11.12 | ₩32,231 | ₩32,575 | ₩32,052 | ₩32,333 | +0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,655 | ₩32,655 | ₩32,032 | ₩32,032 | -1.91% | 2.3천 |
|---|
| 2025.11.07 | ₩31,649 | ₩32,789 | ₩31,649 | ₩32,091 | +1.40% | 4.9천 |
|---|
| 2025.11.06 | ₩32,923 | ₩33,406 | ₩31,381 | ₩31,770 | -3.50% | 5.9천 |
|---|
| 2025.11.05 | ₩32,065 | ₩32,065 | ₩32,065 | ₩32,065 | 0.00% | 261 |
|---|
| 2025.11.04 | ₩31,985 | ₩32,990 | ₩31,824 | ₩31,824 | -0.50% | 3천 |
|---|
| 2025.11.03 | ₩31,783 | ₩31,783 | ₩31,783 | ₩31,783 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩31,381 | ₩31,978 | ₩31,381 | ₩31,978 | +1.90% | 2.5천 |
|---|
| 2025.10.30 | ₩31,549 | ₩31,549 | ₩31,549 | ₩31,549 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,783 | ₩31,783 | ₩31,549 | ₩31,549 | -0.74% | 226 |
|---|
| 2025.10.28 | ₩31,931 | ₩32,507 | ₩31,515 | ₩31,515 | -1.30% | 3.7천 |
|---|
| 2025.10.27 | ₩31,790 | ₩31,930 | ₩31,689 | ₩31,904 | +0.36% | 1.1천 |
|---|
| 2025.10.24 | ₩31,743 | ₩31,917 | ₩31,515 | ₩31,917 | +0.55% | 2.7천 |
|---|
| 2025.10.23 | ₩31,529 | ₩31,596 | ₩31,327 | ₩31,327 | -0.64% | 2.6천 |
|---|
| 2025.10.22 | ₩31,381 | ₩31,412 | ₩31,381 | ₩31,408 | +0.09% | 1.9천 |
|---|
| 2025.10.21 | ₩31,314 | ₩31,877 | ₩31,260 | ₩31,850 | +1.71% | 1.7천 |
|---|
| 2025.10.20 | ₩31,511 | ₩31,664 | ₩31,511 | ₩31,650 | +0.44% | 2.1천 |
|---|
| 2025.10.17 | ₩31,529 | ₩31,529 | ₩31,254 | ₩31,314 | -0.68% | 561 |
|---|
| 2025.10.16 | ₩31,722 | ₩31,722 | ₩31,059 | ₩31,381 | -1.08% | 6.8천 |
|---|
| 2025.10.15 | ₩31,891 | ₩31,891 | ₩31,287 | ₩31,521 | -1.16% | 4.1천 |
|---|
| 2025.10.14 | ₩32,262 | ₩32,467 | ₩32,132 | ₩32,205 | -0.18% | 1.2천 |
|---|
| 2025.10.13 | ₩32,320 | ₩32,617 | ₩31,810 | ₩32,387 | +0.21% | 3천 |
|---|
| 2025.10.10 | ₩32,199 | ₩32,333 | ₩32,199 | ₩32,266 | +0.21% | 1.8천 |
|---|
