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 | ₩21,230 | ₩21,283 | ₩20,358 | ₩20,626 | -2.84% | 23.9만 |
| 2026.09.28–2026.10.02 | ₩20,948 | ₩21,645 | ₩20,385 | ₩21,203 | +1.22% | 45만 |
| 2026.09.21–2026.09.25 | ₩21,793 | ₩22,262 | ₩20,937 | ₩21,149 | -2.95% | 27.2만 |
| 2026.09.14–2026.09.18 | ₩23,362 | ₩23,362 | ₩21,109 | ₩21,820 | -6.60% | 60.2만 |
| 2026.09.08–2026.09.11 | ₩23,805 | ₩23,885 | ₩23,027 | ₩23,188 | -2.59% | 24.8만 |
| 2026.08.31–2026.09.04 | ₩23,255 | ₩24,019 | ₩22,933 | ₩23,858 | +2.60% | 20.3만 |
| 2026.08.24–2026.08.28 | ₩23,147 | ₩23,838 | ₩22,812 | ₩23,121 | -0.12% | 20만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,274 |
| ₩22,665 |
| ₩22,906 |
| +0.89% |
| 25.3만 |
| 2026.08.10–2026.08.14 | ₩24,287 | ₩24,368 | ₩22,075 | ₩22,732 | -6.41% | 23.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,866 | ₩24,716 | ₩22,484 | ₩24,368 | +6.57% | 28.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,530 | ₩23,389 | ₩22,370 | ₩22,745 | +0.95% | 19.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,691 | ₩22,933 | ₩21,893 | ₩22,517 | -0.77% | 28.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,806 | ₩23,094 | ₩21,726 | ₩22,678 | +4.00% | 22.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,203 | ₩21,779 | ₩20,948 | ₩21,712 | +2.40% | 26.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,546 | ₩21,337 | ₩20,539 | ₩21,096 | +2.68% | 34.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,049 | ₩20,640 | ₩19,634 | ₩20,626 | +2.88% | 37.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,680 | ₩21,297 | ₩19,339 | ₩19,942 | -3.57% | 38.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,458 | ₩21,619 | ₩20,653 | ₩21,283 | -0.81% | 54.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,948 | ₩21,632 | ₩20,666 | ₩21,364 | +1.98% | 33만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,492 | ₩21,161 | ₩20,184 | ₩20,935 | +2.16% | 14.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,398 | ₩21,035 | ₩19,795 | ₩20,438 | +0.20% | 24.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,431 | ₩21,458 | ₩19,540 | ₩20,197 | -5.76% | 29.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,929 | ₩21,511 | ₩19,687 | ₩21,444 | +7.60% | 25.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,977 | ₩19,996 | ₩18,977 | ₩19,929 | +5.02% | 20.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,856 | ₩19,084 | ₩18,413 | ₩18,977 | +0.64% | 15.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,319 | ₩19,057 | ₩18,319 | ₩18,856 | +2.93% | 18.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,890 | ₩18,849 | ₩17,568 | ₩18,494 | +3.37% | 26.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,421 | ₩18,306 | ₩17,340 | ₩17,917 | +2.85% | 29.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,448 | ₩18,158 | ₩17,220 | ₩17,260 | -1.08% | 24.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,622 | ₩18,521 | ₩16,898 | ₩17,394 | -1.29% | 46.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,580 | ₩19,785 | ₩17,615 | ₩17,635 | -9.93% | 40.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,339 | ₩20,076 | ₩19,312 | ₩19,634 | +1.53% | 25만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,821 | ₩19,942 | ₩19,260 | ₩19,459 | -1.83% | 23만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,251 | ₩20,251 | ₩19,446 | ₩19,929 | -1.59% | 17.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,848 | ₩20,398 | ₩19,647 | ₩20,224 | +1.89% | 22.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,875 | ₩20,344 | ₩19,808 | ₩19,915 | +0.20% | 20.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,607 | ₩20,090 | ₩19,202 | ₩19,808 | +1.03% | 20만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,915 | ₩20,049 | ₩18,950 | ₩19,607 | -1.55% | 25.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,963 | ₩20,224 | ₩18,856 | ₩20,090 | +5.94% | 27.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,137 | ₩19,363 | ₩18,521 | ₩19,030 | -0.56% | 31.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,910 | ₩19,406 | ₩18,628 | ₩18,896 | -0.07% | 25.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,057 | ₩19,135 | ₩18,577 | ₩18,842 | -1.13% | 17.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,540 | ₩19,634 | ₩19,057 | ₩19,057 | -2.47% | 46만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,835 | ₩20,519 | ₩19,748 | ₩20,090 | +1.28% | 40.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,365 | ₩19,889 | ₩19,070 | ₩19,754 | +2.01% | 25.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,977 | ₩19,540 | ₩18,762 | ₩19,419 | +2.33% | 10.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,816 | ₩19,136 | ₩18,132 | ₩18,923 | +0.57% | 32.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,172 | ₩18,990 | ₩17,904 | ₩18,816 | +3.54% | 29.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,555 | ₩18,105 | ₩17,367 | ₩17,944 | +2.22% | 32.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,132 | ₩18,427 | ₩16,576 | ₩17,488 | -3.55% | 35만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,065 | ₩18,360 | ₩17,890 | ₩18,145 | +0.45% | 20.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,105 | ₩18,554 | ₩17,689 | ₩18,065 | -0.22% | 21.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,319 | ₩18,467 | ₩17,877 | ₩17,998 | -1.76% | 7.2만 |
|---|