시장 데이터를 불러오는 중
전체 종목
NexPoint Real Estate Finance, Inc. Common Stock 과거 주가
NexPoint Real Estate Finance, Inc. Common Stock · NREF · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NexPoint Real Estate Finance, Inc. Common Stock · NREF · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,228 | ₩21,281 | ₩20,356 | ₩20,624 | -2.84% | 23.9만 |
| 2026.09.28–2026.10.02 | ₩20,946 | ₩21,643 | ₩20,383 | ₩21,201 | +1.22% | 45만 |
| 2026.09.21–2026.09.25 | ₩21,791 | ₩22,260 | ₩20,935 | ₩21,147 | -2.95% | 27.2만 |
| 2026.09.14–2026.09.18 | ₩23,360 | ₩23,360 | ₩21,107 | ₩21,818 | -6.60% | 60.2만 |
| 2026.09.08–2026.09.11 | ₩23,802 | ₩23,883 | ₩23,025 | ₩23,186 | -2.59% | 24.8만 |
| 2026.08.31–2026.09.04 | ₩23,253 | ₩24,017 | ₩22,931 | ₩23,856 | +2.60% | 20.3만 |
| 2026.08.24–2026.08.28 | ₩23,145 | ₩23,836 | ₩22,810 | ₩23,118 | -0.12% | 20만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,272 |
| ₩22,663 |
| ₩22,904 |
| +0.89% |
| 25.3만 |
| 2026.08.10–2026.08.14 | ₩24,285 | ₩24,366 | ₩22,073 | ₩22,730 | -6.41% | 23.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,864 | ₩24,714 | ₩22,482 | ₩24,366 | +6.57% | 28.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,528 | ₩23,387 | ₩22,368 | ₩22,743 | +0.95% | 19.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,689 | ₩22,931 | ₩21,891 | ₩22,515 | -0.77% | 28.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,804 | ₩23,092 | ₩21,724 | ₩22,676 | +4.00% | 22.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,201 | ₩21,778 | ₩20,946 | ₩21,710 | +2.40% | 26.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,544 | ₩21,335 | ₩20,537 | ₩21,094 | +2.68% | 34.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,048 | ₩20,638 | ₩19,632 | ₩20,624 | +2.88% | 37.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,678 | ₩21,295 | ₩19,337 | ₩19,940 | -3.57% | 38.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,456 | ₩21,617 | ₩20,651 | ₩21,281 | -0.81% | 54.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,946 | ₩21,630 | ₩20,665 | ₩21,362 | +1.98% | 33만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,490 | ₩21,159 | ₩20,182 | ₩20,933 | +2.16% | 14.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,396 | ₩21,033 | ₩19,793 | ₩20,437 | +0.20% | 24.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,429 | ₩21,456 | ₩19,538 | ₩20,195 | -5.76% | 29.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,927 | ₩21,509 | ₩19,686 | ₩21,442 | +7.60% | 25.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,975 | ₩19,994 | ₩18,975 | ₩19,927 | +5.02% | 20.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,854 | ₩19,082 | ₩18,412 | ₩18,975 | +0.64% | 15.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,318 | ₩19,055 | ₩18,318 | ₩18,854 | +2.93% | 18.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,889 | ₩18,847 | ₩17,567 | ₩18,492 | +3.37% | 26.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,419 | ₩18,304 | ₩17,339 | ₩17,915 | +2.85% | 29.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,446 | ₩18,157 | ₩17,218 | ₩17,258 | -1.08% | 24.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,620 | ₩18,519 | ₩16,896 | ₩17,393 | -1.29% | 46.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,578 | ₩19,783 | ₩17,614 | ₩17,634 | -9.93% | 40.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,337 | ₩20,074 | ₩19,310 | ₩19,632 | +1.53% | 25만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,820 | ₩19,940 | ₩19,258 | ₩19,458 | -1.83% | 23만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,249 | ₩20,249 | ₩19,444 | ₩19,927 | -1.59% | 17.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,847 | ₩20,396 | ₩19,645 | ₩20,222 | +1.89% | 22.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,873 | ₩20,343 | ₩19,806 | ₩19,914 | +0.20% | 20.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,605 | ₩20,088 | ₩19,200 | ₩19,806 | +1.03% | 20만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,914 | ₩20,048 | ₩18,948 | ₩19,605 | -1.55% | 25.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,961 | ₩20,222 | ₩18,854 | ₩20,088 | +5.94% | 27.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,136 | ₩19,361 | ₩18,519 | ₩19,029 | -0.56% | 31.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,908 | ₩19,404 | ₩18,626 | ₩18,894 | -0.07% | 25.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,055 | ₩19,133 | ₩18,575 | ₩18,841 | -1.13% | 17.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,538 | ₩19,632 | ₩19,055 | ₩19,055 | -2.47% | 46만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,833 | ₩20,517 | ₩19,746 | ₩20,088 | +1.28% | 40.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,364 | ₩19,887 | ₩19,069 | ₩19,753 | +2.01% | 25.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,975 | ₩19,538 | ₩18,760 | ₩19,417 | +2.33% | 10.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,814 | ₩19,134 | ₩18,130 | ₩18,921 | +0.57% | 32.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,170 | ₩18,988 | ₩17,902 | ₩18,814 | +3.54% | 29.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,553 | ₩18,103 | ₩17,366 | ₩17,942 | +2.22% | 32.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,130 | ₩18,425 | ₩16,575 | ₩17,486 | -3.55% | 35만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,063 | ₩18,358 | ₩17,889 | ₩18,143 | +0.45% | 20.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,103 | ₩18,552 | ₩17,688 | ₩18,063 | -0.22% | 21.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,318 | ₩18,465 | ₩17,875 | ₩17,996 | -1.76% | 7.2만 |
|---|