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 | ₩21,213 | ₩21,266 | ₩20,342 | ₩20,610 | -2.84% | 23.9만 |
| 2026.09.28–2026.10.02 | ₩20,931 | ₩21,628 | ₩20,368 | ₩21,186 | +1.22% | 45만 |
| 2026.09.21–2026.09.25 | ₩21,775 | ₩22,244 | ₩20,920 | ₩21,132 | -2.95% | 27.2만 |
| 2026.09.14–2026.09.18 | ₩23,343 | ₩23,343 | ₩21,092 | ₩21,802 | -6.60% | 60.2만 |
| 2026.09.08–2026.09.11 | ₩23,785 | ₩23,866 | ₩23,008 | ₩23,169 | -2.59% | 24.8만 |
| 2026.08.31–2026.09.04 | ₩23,236 | ₩24,000 | ₩22,914 | ₩23,839 | +2.60% | 20.3만 |
| 2026.08.24–2026.08.28 | ₩23,129 | ₩23,819 | ₩22,794 | ₩23,102 | -0.12% | 20만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,254 |
| ₩22,646 |
| ₩22,888 |
| +0.89% |
| 25.3만 |
| 2026.08.10–2026.08.14 | ₩24,268 | ₩24,348 | ₩22,057 | ₩22,713 | -6.41% | 23.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,847 | ₩24,697 | ₩22,465 | ₩24,348 | +6.57% | 28.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,512 | ₩23,370 | ₩22,352 | ₩22,727 | +0.95% | 19.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,673 | ₩22,914 | ₩21,876 | ₩22,499 | -0.77% | 28.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,789 | ₩23,075 | ₩21,708 | ₩22,660 | +4.00% | 22.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,186 | ₩21,762 | ₩20,931 | ₩21,695 | +2.40% | 26.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,529 | ₩21,320 | ₩20,522 | ₩21,079 | +2.68% | 34.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,033 | ₩20,623 | ₩19,618 | ₩20,610 | +2.88% | 37.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,663 | ₩21,280 | ₩19,323 | ₩19,926 | -3.57% | 38.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,440 | ₩21,601 | ₩20,636 | ₩21,266 | -0.81% | 54.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,931 | ₩21,615 | ₩20,650 | ₩21,347 | +1.98% | 33만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,476 | ₩21,144 | ₩20,167 | ₩20,918 | +2.16% | 14.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,382 | ₩21,018 | ₩19,779 | ₩20,422 | +0.20% | 24.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,414 | ₩21,440 | ₩19,524 | ₩20,181 | -5.76% | 29.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,913 | ₩21,494 | ₩19,671 | ₩21,427 | +7.60% | 25.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,961 | ₩19,980 | ₩18,961 | ₩19,913 | +5.02% | 20.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,841 | ₩19,068 | ₩18,398 | ₩18,961 | +0.64% | 15.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,305 | ₩19,042 | ₩18,305 | ₩18,841 | +2.93% | 18.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,876 | ₩18,834 | ₩17,554 | ₩18,479 | +3.37% | 26.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,407 | ₩18,291 | ₩17,326 | ₩17,903 | +2.85% | 29.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,434 | ₩18,144 | ₩17,206 | ₩17,246 | -1.08% | 24.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,608 | ₩18,506 | ₩16,884 | ₩17,380 | -1.29% | 46.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,564 | ₩19,769 | ₩17,601 | ₩17,621 | -9.93% | 40.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,323 | ₩20,060 | ₩19,296 | ₩19,618 | +1.53% | 25만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,805 | ₩19,926 | ₩19,244 | ₩19,444 | -1.83% | 23만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,234 | ₩20,234 | ₩19,430 | ₩19,913 | -1.59% | 17.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,832 | ₩20,382 | ₩19,631 | ₩20,208 | +1.89% | 22.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,859 | ₩20,328 | ₩19,792 | ₩19,899 | +0.20% | 20.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,591 | ₩20,073 | ₩19,186 | ₩19,792 | +1.03% | 20만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,899 | ₩20,033 | ₩18,934 | ₩19,591 | -1.55% | 25.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,948 | ₩20,208 | ₩18,841 | ₩20,073 | +5.94% | 27.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,122 | ₩19,347 | ₩18,506 | ₩19,015 | -0.56% | 31.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,894 | ₩19,390 | ₩18,613 | ₩18,881 | -0.07% | 25.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,042 | ₩19,119 | ₩18,562 | ₩18,827 | -1.13% | 17.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,524 | ₩19,618 | ₩19,042 | ₩19,042 | -2.47% | 46만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,819 | ₩20,502 | ₩19,732 | ₩20,073 | +1.28% | 40.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,350 | ₩19,872 | ₩19,055 | ₩19,738 | +2.01% | 25.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,961 | ₩19,524 | ₩18,747 | ₩19,403 | +2.33% | 10.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,800 | ₩19,121 | ₩18,117 | ₩18,908 | +0.57% | 32.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,157 | ₩18,975 | ₩17,889 | ₩18,800 | +3.54% | 29.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,541 | ₩18,090 | ₩17,353 | ₩17,929 | +2.22% | 32.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,117 | ₩18,412 | ₩16,563 | ₩17,474 | -3.55% | 35만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,050 | ₩18,345 | ₩17,876 | ₩18,130 | +0.45% | 20.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,090 | ₩18,539 | ₩17,675 | ₩18,050 | -0.22% | 21.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,305 | ₩18,452 | ₩17,862 | ₩17,983 | -1.76% | 7.2만 |
|---|