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 | ₩33,542 | ₩34,709 | ₩33,529 | ₩34,333 | +2.36% | 9.5천 |
| 2026.10.08 | ₩33,824 | ₩34,333 | ₩33,663 | ₩33,824 | 0.00% | 1.3만 |
| 2026.10.07 | ₩33,488 | ₩34,816 | ₩32,845 | ₩33,636 | +0.44% | 8.3만 |
| 2026.10.06 | ₩32,925 | ₩33,435 | ₩32,925 | ₩33,405 | +1.46% | 674 |
| 2026.10.05 | ₩33,488 | ₩33,596 | ₩32,563 | ₩33,140 | -1.04% | 4.5천 |
| 2026.10.02 | ₩33,529 | ₩33,529 | ₩32,590 | ₩33,314 | -0.64% | 1천 |
| 2026.10.01 | ₩33,166 | ₩33,756 | ₩32,268 | ₩33,491 | +0.98% | 3.8천 |
| 2026.09.30 | ₩33,220 | ₩34,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,327 |
| +0.32% |
| 4.5천 |
| 2026.09.29 | ₩33,703 | ₩33,743 | ₩33,151 | ₩33,388 | -0.94% | 1.4천 |
|---|
| 2026.09.28 | ₩33,837 | ₩33,944 | ₩33,431 | ₩33,944 | +0.32% | 3천 |
|---|
| 2026.09.25 | ₩34,074 | ₩34,074 | ₩33,803 | ₩33,803 | -0.80% | 1.4천 |
|---|
| 2026.09.24 | ₩33,676 | ₩33,864 | ₩33,408 | ₩33,864 | +0.56% | 1.8천 |
|---|
| 2026.09.23 | ₩33,140 | ₩34,427 | ₩33,126 | ₩33,596 | +1.38% | 4천 |
|---|
| 2026.09.22 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,193 | ₩33,360 | ₩33,193 | ₩33,360 | +0.50% | 1.1천 |
|---|
| 2026.09.18 | ₩33,435 | ₩33,529 | ₩33,260 | ₩33,365 | -0.21% | 2.8천 |
|---|
| 2026.09.17 | ₩33,260 | ₩33,260 | ₩33,200 | ₩33,200 | -0.18% | 2.4천 |
|---|
| 2026.09.16 | ₩33,140 | ₩33,489 | ₩33,140 | ₩33,489 | +1.06% | 890 |
|---|
| 2026.09.15 | ₩33,207 | ₩33,449 | ₩32,885 | ₩32,885 | -0.97% | 1.1천 |
|---|
| 2026.09.14 | ₩33,542 | ₩33,884 | ₩32,858 | ₩33,327 | -0.64% | 7천 |
|---|
| 2026.09.11 | ₩33,596 | ₩34,038 | ₩33,542 | ₩33,663 | +0.20% | 1.8천 |
|---|
| 2026.09.10 | ₩33,314 | ₩34,561 | ₩33,314 | ₩33,730 | +1.25% | 5.7천 |
|---|
| 2026.09.09 | ₩33,287 | ₩34,658 | ₩33,287 | ₩33,535 | +0.75% | 3.8천 |
|---|
| 2026.09.08 | ₩33,005 | ₩33,548 | ₩33,005 | ₩33,548 | +1.65% | 1.4천 |
|---|
| 2026.09.04 | ₩33,797 | ₩33,797 | ₩33,193 | ₩33,193 | -1.79% | 1.7천 |
|---|
| 2026.09.03 | ₩33,488 | ₩33,515 | ₩33,187 | ₩33,515 | +0.08% | 1.5천 |
|---|
| 2026.09.02 | ₩33,368 | ₩33,797 | ₩33,368 | ₩33,797 | +1.29% | 1.3천 |
|---|
| 2026.09.01 | ₩33,207 | ₩33,552 | ₩33,207 | ₩33,552 | +1.04% | 3.6천 |
|---|
| 2026.08.31 | ₩33,327 | ₩33,327 | ₩33,193 | ₩33,193 | -0.40% | 3.5천 |
|---|
| 2026.08.28 | ₩33,770 | ₩33,770 | ₩33,287 | ₩33,569 | -0.60% | 2.3천 |
|---|
| 2026.08.27 | ₩33,515 | ₩33,743 | ₩33,274 | ₩33,535 | +0.06% | 7.3천 |
|---|
| 2026.08.26 | ₩33,461 | ₩33,770 | ₩33,274 | ₩33,716 | +0.76% | 2천 |
|---|
| 2026.08.25 | ₩33,260 | ₩33,394 | ₩33,260 | ₩33,394 | +0.40% | 1.3천 |
|---|
| 2026.08.24 | ₩33,140 | ₩33,797 | ₩32,961 | ₩33,401 | +0.79% | 3.5천 |
|---|
| 2026.08.21 | ₩33,126 | ₩33,409 | ₩32,925 | ₩33,196 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩33,140 | ₩33,321 | ₩32,924 | ₩32,924 | -0.65% | 1.2천 |
|---|
| 2026.08.19 | ₩33,314 | ₩33,797 | ₩32,297 | ₩32,976 | -1.02% | 9.4천 |
|---|
| 2026.08.18 | ₩32,442 | ₩33,529 | ₩32,442 | ₩33,314 | +2.69% | 2.2만 |
|---|
| 2026.08.17 | ₩32,858 | ₩32,858 | ₩32,637 | ₩32,637 | -0.67% | 661 |
|---|
| 2026.08.14 | ₩33,059 | ₩33,059 | ₩33,059 | ₩33,059 | 0.00% | 583 |
|---|
| 2026.08.13 | ₩32,845 | ₩33,009 | ₩32,563 | ₩33,009 | +0.50% | 1.5천 |
|---|
| 2026.08.12 | ₩32,670 | ₩32,670 | ₩32,214 | ₩32,214 | -1.40% | 625 |
|---|
| 2026.08.11 | ₩33,153 | ₩33,153 | ₩32,697 | ₩32,697 | -1.38% | 838 |
|---|
| 2026.08.10 | ₩33,059 | ₩33,153 | ₩32,630 | ₩32,630 | -1.30% | 1.2천 |
|---|
| 2026.08.07 | ₩33,086 | ₩33,086 | ₩32,781 | ₩32,781 | -0.92% | 867 |
|---|
| 2026.08.06 | ₩32,362 | ₩32,740 | ₩32,362 | ₩32,740 | +1.17% | 219 |
|---|
| 2026.08.05 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩32,603 | ₩32,925 | ₩32,603 | ₩32,925 | +0.99% | 1천 |
|---|
| 2026.08.03 | ₩32,523 | ₩33,488 | ₩32,523 | ₩33,126 | +1.86% | 2.2천 |
|---|
| 2026.07.31 | ₩32,482 | ₩32,657 | ₩32,187 | ₩32,590 | +0.33% | 5.6천 |
|---|
| 2026.07.30 | ₩32,348 | ₩32,697 | ₩32,348 | ₩32,469 | +0.37% | 2.5천 |
|---|
| 2026.07.29 | ₩32,442 | ₩32,455 | ₩32,442 | ₩32,455 | +0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩32,858 | ₩32,858 | ₩32,523 | ₩32,650 | -0.63% | 3.8천 |
|---|
| 2026.07.27 | ₩32,657 | ₩32,858 | ₩32,657 | ₩32,858 | +0.62% | 1.9천 |
|---|
| 2026.07.24 | ₩32,885 | ₩32,925 | ₩32,737 | ₩32,791 | -0.29% | 2.6천 |
|---|
| 2026.07.23 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 308 |
|---|
| 2026.07.22 | ₩32,690 | ₩33,046 | ₩32,690 | ₩32,858 | +0.51% | 3천 |
|---|
| 2026.07.21 | ₩32,916 | ₩33,193 | ₩32,637 | ₩32,637 | -0.85% | 4.2천 |
|---|
| 2026.07.20 | ₩33,314 | ₩33,314 | ₩32,610 | ₩33,059 | -0.76% | 5.1천 |
|---|
| 2026.07.17 | ₩32,563 | ₩33,126 | ₩32,187 | ₩32,858 | +0.91% | 1.1만 |
|---|
| 2026.07.16 | ₩33,153 | ₩33,488 | ₩32,670 | ₩32,912 | -0.73% | 1.1만 |
|---|
| 2026.07.15 | ₩33,193 | ₩33,368 | ₩32,858 | ₩33,154 | -0.12% | 6.6천 |
|---|
| 2026.07.14 | ₩33,341 | ₩33,582 | ₩33,207 | ₩33,515 | +0.52% | 1.8천 |
|---|
| 2026.07.13 | ₩33,512 | ₩33,512 | ₩33,166 | ₩33,334 | -0.53% | 1.2천 |
|---|
| 2026.07.10 | ₩33,314 | ₩33,649 | ₩33,046 | ₩33,461 | +0.44% | 4.3천 |
|---|
| 2026.07.09 | ₩33,274 | ₩33,502 | ₩33,153 | ₩33,502 | +0.69% | 8.8천 |
|---|
| 2026.07.08 | ₩33,247 | ₩33,730 | ₩33,166 | ₩33,274 | +0.08% | 2.6천 |
|---|
| 2026.07.07 | ₩33,368 | ₩33,998 | ₩33,347 | ₩33,549 | +0.54% | 2.8천 |
|---|
| 2026.07.06 | ₩33,153 | ₩33,280 | ₩33,153 | ₩33,280 | +0.38% | 1.2천 |
|---|
| 2026.07.02 | ₩32,992 | ₩33,368 | ₩32,858 | ₩33,368 | +1.14% | 2.2천 |
|---|
| 2026.07.01 | ₩32,710 | ₩33,367 | ₩32,710 | ₩32,972 | +0.80% | 5.5천 |
|---|
| 2026.06.30 | ₩32,885 | ₩33,193 | ₩32,685 | ₩32,965 | +0.24% | 1.9천 |
|---|
| 2026.06.29 | ₩33,086 | ₩33,367 | ₩32,665 | ₩33,019 | -0.20% | 3.2천 |
|---|
| 2026.06.26 | ₩32,818 | ₩33,368 | ₩32,523 | ₩32,965 | +0.45% | 4천 |
|---|
| 2026.06.25 | ₩32,691 | ₩33,247 | ₩32,691 | ₩32,871 | +0.55% | 4천 |
|---|
| 2026.06.24 | ₩32,724 | ₩33,274 | ₩32,590 | ₩32,697 | -0.08% | 8.1천 |
|---|
| 2026.06.23 | ₩32,496 | ₩32,724 | ₩32,496 | ₩32,590 | +0.29% | 1.7천 |
|---|
| 2026.06.22 | ₩32,080 | ₩32,485 | ₩32,080 | ₩32,422 | +1.07% | 1.8천 |
|---|
| 2026.06.18 | ₩32,080 | ₩32,724 | ₩32,080 | ₩32,080 | 0.00% | 408 |
|---|
| 2026.06.17 | ₩32,134 | ₩32,840 | ₩31,973 | ₩31,973 | -0.50% | 708 |
|---|
| 2026.06.16 | ₩32,000 | ₩33,260 | ₩32,000 | ₩32,053 | +0.17% | 1.2천 |
|---|
| 2026.06.15 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 656 |
|---|
| 2026.06.12 | ₩32,147 | ₩32,845 | ₩32,147 | ₩32,254 | +0.33% | 4.9천 |
|---|
| 2026.06.11 | ₩32,482 | ₩32,482 | ₩31,866 | ₩32,154 | -1.01% | 4.4천 |
|---|
| 2026.06.10 | ₩32,201 | ₩33,140 | ₩32,161 | ₩32,161 | -0.12% | 2천 |
|---|
| 2026.06.09 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 661 |
|---|
| 2026.06.08 | ₩32,201 | ₩32,925 | ₩32,201 | ₩32,295 | +0.29% | 2.1천 |
|---|
| 2026.06.05 | ₩32,321 | ₩33,207 | ₩32,201 | ₩32,201 | -0.37% | 1.8천 |
|---|
| 2026.06.04 | ₩32,067 | ₩32,670 | ₩32,067 | ₩32,456 | +1.21% | 6.5천 |
|---|
| 2026.06.03 | ₩32,724 | ₩32,724 | ₩32,067 | ₩32,067 | -2.01% | 2천 |
|---|
| 2026.06.02 | ₩32,147 | ₩32,308 | ₩32,147 | ₩32,161 | +0.04% | 2.5천 |
|---|
| 2026.06.01 | ₩32,576 | ₩32,670 | ₩31,865 | ₩32,389 | -0.58% | 5천 |
|---|
| 2026.05.29 | ₩32,858 | ₩33,301 | ₩32,657 | ₩32,657 | -0.61% | 1.7천 |
|---|
| 2026.05.28 | ₩32,482 | ₩33,502 | ₩32,482 | ₩32,858 | +1.16% | 1.4만 |
|---|
| 2026.05.27 | ₩32,120 | ₩32,724 | ₩32,120 | ₩32,657 | +1.67% | 3.1천 |
|---|
| 2026.05.26 | ₩31,584 | ₩32,858 | ₩31,584 | ₩32,476 | +2.82% | 9.2천 |
|---|
| 2026.05.22 | ₩31,570 | ₩32,355 | ₩31,570 | ₩31,651 | +0.25% | 2.1천 |
|---|
| 2026.05.21 | ₩31,530 | ₩32,187 | ₩31,460 | ₩31,544 | +0.04% | 6.9천 |
|---|
| 2026.05.20 | ₩31,007 | ₩31,865 | ₩31,007 | ₩31,651 | +2.08% | 8천 |
|---|
| 2026.05.19 | ₩31,047 | ₩31,369 | ₩31,034 | ₩31,342 | +0.95% | 4천 |
|---|
| 2026.05.18 | ₩30,658 | ₩30,954 | ₩30,658 | ₩30,685 | +0.09% | 4.1천 |
|---|
| 2026.05.15 | ₩30,645 | ₩30,645 | ₩30,645 | ₩30,645 | 0.00% | 116 |
|---|
| 2026.05.14 | ₩30,766 | ₩30,953 | ₩30,766 | ₩30,927 | +0.52% | 849 |
|---|
| 2026.05.13 | ₩30,779 | ₩31,061 | ₩30,658 | ₩31,061 | +0.91% | 2.2천 |
|---|
| 2026.05.12 | ₩30,752 | ₩31,047 | ₩30,752 | ₩31,047 | +0.96% | 492 |
|---|
| 2026.05.11 | ₩30,511 | ₩31,383 | ₩30,511 | ₩31,021 | +1.67% | 2.8천 |
|---|
| 2026.05.08 | ₩30,524 | ₩30,873 | ₩30,524 | ₩30,658 | +0.44% | 5.8천 |
|---|
| 2026.05.07 | ₩30,913 | ₩31,208 | ₩30,444 | ₩30,444 | -1.52% | 4.9천 |
|---|
| 2026.05.06 | ₩30,913 | ₩30,913 | ₩30,645 | ₩30,846 | -0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩30,572 | ₩30,967 | ₩30,572 | ₩30,779 | +0.68% | 2.1천 |
|---|
| 2026.05.04 | ₩31,047 | ₩31,047 | ₩30,578 | ₩30,605 | -1.43% | 922 |
|---|
| 2026.05.01 | ₩30,618 | ₩31,245 | ₩30,618 | ₩30,980 | +1.18% | 561 |
|---|
| 2026.04.30 | ₩30,645 | ₩30,645 | ₩30,618 | ₩30,618 | -0.09% | 325 |
|---|
| 2026.04.29 | ₩30,833 | ₩30,833 | ₩30,618 | ₩30,618 | -0.70% | 326 |
|---|
| 2026.04.28 | ₩30,685 | ₩31,088 | ₩30,618 | ₩31,088 | +1.31% | 1천 |
|---|
| 2026.04.27 | ₩30,511 | ₩30,685 | ₩30,511 | ₩30,618 | +0.35% | 1.7천 |
|---|
| 2026.04.24 | ₩30,846 | ₩30,913 | ₩30,846 | ₩30,880 | +0.11% | 2.9천 |
|---|
| 2026.04.23 | ₩30,538 | ₩30,685 | ₩30,209 | ₩30,685 | +0.48% | 1.5천 |
|---|
| 2026.04.22 | ₩30,994 | ₩31,383 | ₩30,087 | ₩30,940 | -0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩31,034 | ₩31,088 | ₩31,034 | ₩31,088 | +0.17% | 408 |
|---|
| 2026.04.20 | ₩31,262 | ₩31,369 | ₩30,980 | ₩31,182 | -0.26% | 3.1천 |
|---|
| 2026.04.17 | ₩30,712 | ₩31,047 | ₩30,578 | ₩31,047 | +1.09% | 1.2만 |
|---|
| 2026.04.16 | ₩30,363 | ₩30,814 | ₩30,363 | ₩30,544 | +0.60% | 4.9천 |
|---|
| 2026.04.15 | ₩30,900 | ₩31,102 | ₩30,255 | ₩30,578 | -1.04% | 1.5만 |
|---|
| 2026.04.14 | ₩31,222 | ₩31,450 | ₩31,222 | ₩31,369 | +0.47% | 4.5천 |
|---|
| 2026.04.13 | ₩31,409 | ₩31,436 | ₩31,329 | ₩31,329 | -0.26% | 1.2천 |
|---|
| 2026.04.10 | ₩31,021 | ₩31,517 | ₩31,021 | ₩31,517 | +1.60% | 1천 |
|---|
| 2026.04.09 | ₩30,846 | ₩31,168 | ₩30,779 | ₩30,793 | -0.17% | 6.6천 |
|---|
| 2026.04.08 | ₩30,886 | ₩31,155 | ₩30,806 | ₩31,007 | +0.39% | 0 |
|---|
| 2026.04.07 | ₩30,645 | ₩31,423 | ₩30,645 | ₩31,047 | +1.31% | 1천 |
|---|
| 2026.04.06 | ₩30,873 | ₩31,235 | ₩30,511 | ₩31,021 | +0.48% | 1.6만 |
|---|
| 2026.04.02 | ₩31,141 | ₩31,611 | ₩31,141 | ₩31,530 | +1.25% | 962 |
|---|
| 2026.04.01 | ₩30,578 | ₩32,106 | ₩30,578 | ₩31,456 | +2.87% | 1만 |
|---|
| 2026.03.31 | ₩30,498 | ₩30,645 | ₩30,498 | ₩30,578 | +0.26% | 1.6천 |
|---|
| 2026.03.30 | ₩30,377 | ₩30,725 | ₩30,377 | ₩30,511 | +0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩31,490 | ₩31,490 | ₩30,243 | ₩30,243 | -3.96% | 2.2천 |
|---|
| 2026.03.26 | ₩31,047 | ₩31,383 | ₩31,047 | ₩31,383 | +1.08% | 861 |
|---|
| 2026.03.25 | ₩31,383 | ₩31,383 | ₩31,114 | ₩31,141 | -0.77% | 1.2천 |
|---|
| 2026.03.24 | ₩31,450 | ₩31,785 | ₩31,114 | ₩31,114 | -1.07% | 1.9천 |
|---|
| 2026.03.23 | ₩31,637 | ₩31,865 | ₩31,624 | ₩31,852 | +0.68% | 1.9천 |
|---|
| 2026.03.20 | ₩32,161 | ₩32,187 | ₩32,136 | ₩32,136 | -0.08% | 1.2천 |
|---|
| 2026.03.19 | ₩32,482 | ₩32,496 | ₩31,182 | ₩32,120 | -1.11% | 3.7천 |
|---|
| 2026.03.18 | ₩32,523 | ₩32,523 | ₩32,067 | ₩32,523 | 0.00% | 709 |
|---|
| 2026.03.17 | ₩32,496 | ₩32,546 | ₩32,053 | ₩32,335 | -0.50% | 3.4천 |
|---|
| 2026.03.16 | ₩32,395 | ₩32,617 | ₩32,389 | ₩32,617 | +0.68% | 1.8천 |
|---|
| 2026.03.13 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 381 |
|---|
| 2026.03.11 | ₩32,617 | ₩32,717 | ₩32,456 | ₩32,590 | -0.08% | 1.7천 |
|---|
| 2026.03.10 | ₩32,831 | ₩32,831 | ₩32,603 | ₩32,717 | -0.35% | 25 |
|---|
| 2026.03.09 | ₩32,617 | ₩32,978 | ₩32,563 | ₩32,978 | +1.11% | 25 |
|---|
| 2026.03.06 | ₩32,845 | ₩32,845 | ₩32,724 | ₩32,824 | -0.06% | 25 |
|---|
| 2026.03.05 | ₩32,536 | ₩33,113 | ₩32,536 | ₩32,798 | +0.81% | 25 |
|---|
| 2026.03.04 | ₩32,630 | ₩32,630 | ₩32,536 | ₩32,536 | -0.29% | 25 |
|---|
| 2026.03.03 | ₩32,791 | ₩32,791 | ₩32,536 | ₩32,536 | -0.78% | 25 |
|---|
| 2026.03.02 | ₩32,804 | ₩32,858 | ₩32,791 | ₩32,836 | +0.10% | 25 |
|---|
| 2026.02.27 | ₩33,005 | ₩33,126 | ₩33,005 | ₩33,019 | +0.04% | 25 |
|---|
| 2026.02.26 | ₩33,193 | ₩33,193 | ₩33,066 | ₩33,066 | -0.38% | 987 |
|---|
| 2026.02.25 | ₩32,737 | ₩32,829 | ₩32,737 | ₩32,737 | +0.00% | 25 |
|---|
| 2026.02.24 | ₩33,233 | ₩33,421 | ₩32,737 | ₩32,737 | -1.49% | 25 |
|---|
| 2026.02.23 | ₩33,099 | ₩33,347 | ₩32,737 | ₩33,032 | -0.20% | 25 |
|---|
| 2026.02.20 | ₩32,791 | ₩33,435 | ₩32,737 | ₩33,314 | +1.60% | 5.5천 |
|---|
| 2026.02.19 | ₩33,005 | ₩33,381 | ₩32,536 | ₩33,028 | +0.07% | 1.8천 |
|---|
| 2026.02.18 | ₩32,576 | ₩33,417 | ₩32,504 | ₩32,504 | -0.22% | 1천 |
|---|
| 2026.02.17 | ₩32,898 | ₩32,925 | ₩32,628 | ₩32,855 | -0.13% | 5.8천 |
|---|
| 2026.02.13 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 362 |
|---|
| 2026.02.12 | ₩32,871 | ₩32,873 | ₩32,389 | ₩32,684 | -0.57% | 960 |
|---|
| 2026.02.11 | ₩32,509 | ₩32,663 | ₩32,509 | ₩32,663 | +0.47% | 1.1천 |
|---|
| 2026.02.10 | ₩32,456 | ₩32,477 | ₩32,456 | ₩32,477 | +0.07% | 814 |
|---|
| 2026.02.09 | ₩32,389 | ₩32,697 | ₩32,389 | ₩32,697 | +0.95% | 426 |
|---|
| 2026.02.06 | ₩32,321 | ₩32,680 | ₩32,321 | ₩32,657 | +1.04% | 1.4천 |
|---|
| 2026.02.05 | ₩32,590 | ₩32,925 | ₩32,340 | ₩32,340 | -0.77% | 6.7천 |
|---|
| 2026.02.04 | ₩32,737 | ₩32,925 | ₩32,630 | ₩32,643 | -0.29% | 2천 |
|---|
| 2026.02.03 | ₩32,657 | ₩32,898 | ₩32,657 | ₩32,898 | +0.74% | 605 |
|---|
| 2026.02.02 | ₩32,818 | ₩32,818 | ₩32,818 | ₩32,818 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩32,818 | ₩32,818 | ₩32,818 | ₩32,818 | 0.00% | 1천 |
|---|
| 2026.01.29 | ₩32,925 | ₩33,040 | ₩32,757 | ₩32,818 | -0.33% | 1.8천 |
|---|
| 2026.01.28 | ₩32,885 | ₩32,925 | ₩32,590 | ₩32,839 | -0.14% | 3.4천 |
|---|
| 2026.01.27 | ₩32,697 | ₩32,751 | ₩32,590 | ₩32,751 | +0.16% | 2.4천 |
|---|
| 2026.01.26 | ₩32,469 | ₩32,771 | ₩32,469 | ₩32,710 | +0.74% | 1.4천 |
|---|
| 2026.01.23 | ₩32,710 | ₩32,818 | ₩32,080 | ₩32,483 | -0.70% | 4.4천 |
|---|
| 2026.01.22 | ₩32,778 | ₩32,778 | ₩32,488 | ₩32,488 | -0.88% | 851 |
|---|
| 2026.01.21 | ₩32,375 | ₩32,509 | ₩32,122 | ₩32,187 | -0.58% | 4.4천 |
|---|
| 2026.01.20 | ₩32,456 | ₩32,563 | ₩32,321 | ₩32,389 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩32,630 | ₩32,657 | ₩32,556 | ₩32,565 | -0.20% | 5.2천 |
|---|
| 2026.01.15 | ₩32,885 | ₩33,180 | ₩32,476 | ₩32,476 | -1.24% | 2.1천 |
|---|
| 2026.01.14 | ₩33,287 | ₩33,327 | ₩32,912 | ₩33,059 | -0.68% | 4.9천 |
|---|
| 2026.01.13 | ₩33,191 | ₩33,374 | ₩32,791 | ₩33,123 | -0.20% | 8.9천 |
|---|
| 2026.01.12 | ₩32,670 | ₩33,529 | ₩32,670 | ₩33,186 | +1.58% | 8.5천 |
|---|
| 2026.01.09 | ₩32,321 | ₩32,670 | ₩32,321 | ₩32,670 | +1.08% | 925 |
|---|
| 2026.01.08 | ₩32,040 | ₩33,033 | ₩32,040 | ₩32,684 | +2.01% | 1.1만 |
|---|
| 2026.01.07 | ₩31,973 | ₩32,093 | ₩31,973 | ₩32,026 | +0.17% | 422 |
|---|
| 2026.01.06 | ₩32,040 | ₩32,143 | ₩32,040 | ₩32,143 | +0.32% | 876 |
|---|
| 2026.01.05 | ₩32,080 | ₩32,348 | ₩32,040 | ₩32,040 | -0.13% | 7.6천 |
|---|
| 2026.01.02 | ₩32,120 | ₩32,348 | ₩32,040 | ₩32,348 | +0.71% | 1.3천 |
|---|
| 2025.12.31 | ₩31,973 | ₩32,335 | ₩31,906 | ₩32,043 | +0.22% | 2.8천 |
|---|
| 2025.12.30 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩32,174 | ₩32,187 | ₩31,973 | ₩32,053 | -0.38% | 1.4천 |
|---|
| 2025.12.26 | ₩32,100 | ₩32,187 | ₩31,852 | ₩32,147 | +0.15% | 4.3천 |
|---|
| 2025.12.24 | ₩32,026 | ₩32,100 | ₩32,011 | ₩32,100 | +0.23% | 590 |
|---|
| 2025.12.23 | ₩32,120 | ₩32,348 | ₩31,933 | ₩32,340 | +0.68% | 1.6천 |
|---|
| 2025.12.22 | ₩32,080 | ₩32,348 | ₩31,878 | ₩32,120 | +0.13% | 3.4천 |
|---|
| 2025.12.19 | ₩32,049 | ₩32,281 | ₩32,049 | ₩32,281 | +0.73% | 4.2천 |
|---|
| 2025.12.18 | ₩32,204 | ₩32,286 | ₩32,204 | ₩32,286 | +0.25% | 1.6천 |
|---|
| 2025.12.17 | ₩31,946 | ₩32,237 | ₩31,852 | ₩32,157 | +0.66% | 4.8천 |
|---|
| 2025.12.16 | ₩31,892 | ₩32,053 | ₩31,892 | ₩31,946 | +0.17% | 1.3천 |
|---|
| 2025.12.15 | ₩32,053 | ₩32,187 | ₩31,919 | ₩31,986 | -0.21% | 3.1천 |
|---|
| 2025.12.12 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,557 | ₩32,026 | ₩31,557 | ₩31,959 | +1.27% | 2.4천 |
|---|
| 2025.12.10 | ₩31,841 | ₩31,841 | ₩31,624 | ₩31,651 | -0.60% | 2.1천 |
|---|
| 2025.12.09 | ₩31,879 | ₩31,879 | ₩31,584 | ₩31,731 | -0.46% | 571 |
|---|
| 2025.12.08 | ₩31,517 | ₩31,739 | ₩31,517 | ₩31,651 | +0.43% | 680 |
|---|
| 2025.12.05 | ₩31,168 | ₩31,517 | ₩31,168 | ₩31,517 | +1.12% | 1.8천 |
|---|
| 2025.12.04 | ₩31,047 | ₩31,366 | ₩31,047 | ₩31,366 | +1.03% | 632 |
|---|
| 2025.12.03 | ₩31,047 | ₩31,047 | ₩31,047 | ₩31,047 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩31,316 | ₩31,404 | ₩31,047 | ₩31,047 | -0.86% | 2.7천 |
|---|
| 2025.12.01 | ₩31,517 | ₩31,517 | ₩31,275 | ₩31,409 | -0.34% | 1.4천 |
|---|
| 2025.11.28 | ₩31,047 | ₩31,047 | ₩31,047 | ₩31,047 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,128 | ₩31,163 | ₩30,766 | ₩31,047 | -0.26% | 8.1천 |
|---|
| 2025.11.25 | ₩31,517 | ₩31,517 | ₩31,249 | ₩31,316 | -0.64% | 2.7천 |
|---|
| 2025.11.24 | ₩31,074 | ₩31,316 | ₩31,074 | ₩31,316 | +0.78% | 2천 |
|---|
| 2025.11.21 | ₩31,302 | ₩31,302 | ₩31,112 | ₩31,112 | -0.61% | 1.6천 |
|---|
| 2025.11.20 | ₩31,450 | ₩31,450 | ₩31,168 | ₩31,208 | -0.77% | 1.7천 |
|---|
| 2025.11.19 | ₩31,182 | ₩31,182 | ₩30,846 | ₩31,141 | -0.13% | 620 |
|---|
| 2025.11.18 | ₩31,570 | ₩31,798 | ₩31,342 | ₩31,342 | -0.72% | 2천 |
|---|
| 2025.11.17 | ₩31,772 | ₩31,819 | ₩31,772 | ₩31,819 | +0.15% | 719 |
|---|
| 2025.11.14 | ₩31,047 | ₩32,348 | ₩31,021 | ₩31,863 | +2.63% | 4.5천 |
|---|
| 2025.11.13 | ₩32,134 | ₩32,134 | ₩31,182 | ₩31,182 | -2.96% | 7.7천 |
|---|
| 2025.11.12 | ₩32,233 | ₩32,576 | ₩32,053 | ₩32,335 | +0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩32,033 | ₩32,033 | ₩32,033 | ₩32,033 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,657 | ₩32,657 | ₩32,033 | ₩32,033 | -1.91% | 2.3천 |
|---|
| 2025.11.07 | ₩31,651 | ₩32,791 | ₩31,651 | ₩32,093 | +1.40% | 4.9천 |
|---|
| 2025.11.06 | ₩32,925 | ₩33,408 | ₩31,383 | ₩31,772 | -3.50% | 5.9천 |
|---|
| 2025.11.05 | ₩32,067 | ₩32,067 | ₩32,067 | ₩32,067 | 0.00% | 261 |
|---|
| 2025.11.04 | ₩31,986 | ₩32,992 | ₩31,825 | ₩31,825 | -0.50% | 3천 |
|---|
| 2025.11.03 | ₩31,785 | ₩31,785 | ₩31,785 | ₩31,785 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩31,383 | ₩31,979 | ₩31,383 | ₩31,979 | +1.90% | 2.5천 |
|---|
| 2025.10.30 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,785 | ₩31,785 | ₩31,550 | ₩31,550 | -0.74% | 226 |
|---|
| 2025.10.28 | ₩31,933 | ₩32,509 | ₩31,517 | ₩31,517 | -1.30% | 3.7천 |
|---|
| 2025.10.27 | ₩31,792 | ₩31,932 | ₩31,691 | ₩31,906 | +0.36% | 1.1천 |
|---|
| 2025.10.24 | ₩31,745 | ₩31,919 | ₩31,517 | ₩31,919 | +0.55% | 2.7천 |
|---|
| 2025.10.23 | ₩31,530 | ₩31,597 | ₩31,329 | ₩31,329 | -0.64% | 2.6천 |
|---|
| 2025.10.22 | ₩31,383 | ₩31,414 | ₩31,383 | ₩31,409 | +0.09% | 1.9천 |
|---|
| 2025.10.21 | ₩31,316 | ₩31,879 | ₩31,262 | ₩31,852 | +1.71% | 1.7천 |
|---|
| 2025.10.20 | ₩31,513 | ₩31,666 | ₩31,513 | ₩31,652 | +0.44% | 2.1천 |
|---|
| 2025.10.17 | ₩31,530 | ₩31,530 | ₩31,255 | ₩31,316 | -0.68% | 561 |
|---|
| 2025.10.16 | ₩31,724 | ₩31,724 | ₩31,061 | ₩31,383 | -1.08% | 6.8천 |
|---|
| 2025.10.15 | ₩31,892 | ₩31,892 | ₩31,289 | ₩31,522 | -1.16% | 4.1천 |
|---|
| 2025.10.14 | ₩32,264 | ₩32,469 | ₩32,134 | ₩32,207 | -0.18% | 1.2천 |
|---|
| 2025.10.13 | ₩32,321 | ₩32,619 | ₩31,812 | ₩32,389 | +0.21% | 3천 |
|---|
| 2025.10.10 | ₩32,201 | ₩32,335 | ₩32,201 | ₩32,268 | +0.21% | 1.8천 |
|---|
