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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,757 | ₩20,971 | ₩20,368 | ₩20,610 | -0.71% | 4.6만 |
| 2026.10.08 | ₩20,569 | ₩20,891 | ₩20,435 | ₩20,878 | +1.50% | 4.1만 |
| 2026.10.07 | ₩20,489 | ₩20,757 | ₩20,342 | ₩20,529 | +0.20% | 3.2만 |
| 2026.10.06 | ₩20,650 | ₩21,266 | ₩20,650 | ₩20,717 | +0.32% | 6.7만 |
| 2026.10.05 | ₩21,213 | ₩21,213 | ₩20,623 | ₩20,730 | -2.27% | 5.3만 |
| 2026.10.02 | ₩21,092 | ₩21,360 | ₩20,904 | ₩21,186 | +0.44% | 6.3만 |
| 2026.10.01 | ₩20,811 | ₩21,628 | ₩20,368 | ₩21,105 | +1.42% | 14.4만 |
| 2026.09.30 | ₩21,440 | ₩21,460 | ₩20,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,797 |
| -3.00% |
| 7.1만 |
| 2026.09.29 | ₩20,744 | ₩21,574 | ₩20,744 | ₩21,320 | +2.78% | 10.1만 |
|---|
| 2026.09.28 | ₩20,931 | ₩21,119 | ₩20,690 | ₩20,717 | -1.02% | 7.2만 |
|---|
| 2026.09.25 | ₩21,199 | ₩21,333 | ₩20,971 | ₩21,132 | -0.32% | 5.3만 |
|---|
| 2026.09.24 | ₩21,105 | ₩21,531 | ₩20,920 | ₩21,119 | +0.06% | 5.4만 |
|---|
| 2026.09.23 | ₩21,829 | ₩21,829 | ₩21,105 | ₩21,186 | -2.95% | 7.3만 |
|---|
| 2026.09.22 | ₩21,950 | ₩22,244 | ₩21,775 | ₩21,963 | +0.06% | 4.9만 |
|---|
| 2026.09.21 | ₩21,775 | ₩21,950 | ₩21,655 | ₩21,842 | +0.31% | 4.4만 |
|---|
| 2026.09.18 | ₩22,043 | ₩22,110 | ₩21,655 | ₩21,802 | -1.09% | 17만 |
|---|
| 2026.09.17 | ₩21,507 | ₩22,271 | ₩21,454 | ₩22,110 | +2.80% | 8.5만 |
|---|
| 2026.09.16 | ₩21,440 | ₩21,963 | ₩21,092 | ₩21,427 | -0.06% | 7.1만 |
|---|
| 2026.09.15 | ₩22,097 | ₩22,244 | ₩21,320 | ₩21,360 | -3.34% | 14.1만 |
|---|
| 2026.09.14 | ₩23,343 | ₩23,343 | ₩22,539 | ₩22,928 | -1.78% | 13.5만 |
|---|
| 2026.09.11 | ₩23,223 | ₩23,611 | ₩23,115 | ₩23,169 | -0.23% | 10.3만 |
|---|
| 2026.09.10 | ₩23,048 | ₩23,343 | ₩23,048 | ₩23,209 | +0.70% | 3.8만 |
|---|
| 2026.09.09 | ₩23,383 | ₩23,517 | ₩23,008 | ₩23,075 | -1.32% | 4.1만 |
|---|
| 2026.09.08 | ₩23,785 | ₩23,866 | ₩23,268 | ₩23,504 | -1.18% | 6.6만 |
|---|
| 2026.09.04 | ₩23,651 | ₩24,000 | ₩23,450 | ₩23,839 | +0.79% | 4.8만 |
|---|
| 2026.09.03 | ₩23,625 | ₩23,906 | ₩23,499 | ₩23,665 | +0.17% | 3.8만 |
|---|
| 2026.09.02 | ₩23,370 | ₩23,704 | ₩23,169 | ₩23,531 | +0.69% | 6만 |
|---|
| 2026.09.01 | ₩23,142 | ₩23,310 | ₩23,089 | ₩23,169 | +0.12% | 2.8만 |
|---|
| 2026.08.31 | ₩23,236 | ₩23,651 | ₩22,914 | ₩23,089 | -0.63% | 2.8만 |
|---|
| 2026.08.28 | ₩23,316 | ₩23,625 | ₩23,075 | ₩23,102 | -0.92% | 3.1만 |
|---|
| 2026.08.27 | ₩22,807 | ₩23,357 | ₩22,807 | ₩23,290 | +2.12% | 4.9만 |
|---|
| 2026.08.26 | ₩23,102 | ₩23,304 | ₩22,901 | ₩23,035 | -0.29% | 3.9만 |
|---|
| 2026.08.25 | ₩23,477 | ₩23,665 | ₩23,042 | ₩23,249 | -0.97% | 3.3만 |
|---|
| 2026.08.24 | ₩23,129 | ₩23,819 | ₩22,794 | ₩23,571 | +1.91% | 4.8만 |
|---|
| 2026.08.21 | ₩23,035 | ₩23,504 | ₩22,767 | ₩22,888 | -0.64% | 4.5만 |
|---|
| 2026.08.20 | ₩23,424 | ₩23,558 | ₩22,646 | ₩23,129 | -1.26% | 5.1만 |
|---|
| 2026.08.19 | ₩23,008 | ₩24,254 | ₩22,981 | ₩23,491 | +2.10% | 8.4만 |
|---|
| 2026.08.18 | ₩22,941 | ₩23,095 | ₩22,794 | ₩23,022 | +0.35% | 3.3만 |
|---|
| 2026.08.17 | ₩22,687 | ₩23,048 | ₩22,687 | ₩22,767 | +0.35% | 4.1만 |
|---|
| 2026.08.14 | ₩22,767 | ₩22,928 | ₩22,499 | ₩22,713 | -0.24% | 2.2만 |
|---|
| 2026.08.13 | ₩22,660 | ₩22,928 | ₩22,365 | ₩22,606 | -0.24% | 2.8만 |
|---|
| 2026.08.12 | ₩22,472 | ₩23,048 | ₩22,271 | ₩22,512 | +0.18% | 4.2만 |
|---|
| 2026.08.11 | ₩22,928 | ₩23,236 | ₩22,057 | ₩22,285 | -2.81% | 6만 |
|---|
| 2026.08.10 | ₩24,268 | ₩24,348 | ₩22,780 | ₩22,928 | -5.52% | 8.3만 |
|---|
| 2026.08.07 | ₩23,410 | ₩24,697 | ₩23,410 | ₩24,348 | +4.01% | 6.1만 |
|---|
| 2026.08.06 | ₩22,834 | ₩23,705 | ₩22,465 | ₩23,571 | +3.23% | 4.9만 |
|---|
| 2026.08.05 | ₩23,048 | ₩23,196 | ₩22,595 | ₩22,673 | -1.63% | 4.5만 |
|---|
| 2026.08.04 | ₩22,981 | ₩23,450 | ₩22,870 | ₩23,035 | +0.23% | 6.4만 |
|---|
| 2026.08.03 | ₩22,847 | ₩23,450 | ₩22,606 | ₩23,223 | +1.64% | 6.9만 |
|---|
| 2026.07.31 | ₩22,780 | ₩23,008 | ₩22,459 | ₩22,727 | -0.24% | 4.3만 |
|---|
| 2026.07.30 | ₩22,660 | ₩23,115 | ₩22,512 | ₩22,633 | -0.12% | 2.4만 |
|---|
| 2026.07.29 | ₩23,370 | ₩23,370 | ₩22,606 | ₩22,606 | -3.27% | 3.7만 |
|---|
| 2026.07.28 | ₩22,727 | ₩23,115 | ₩22,352 | ₩22,955 | +1.00% | 5.2만 |
|---|
| 2026.07.27 | ₩22,512 | ₩22,767 | ₩22,419 | ₩22,606 | +0.42% | 3.9만 |
|---|
| 2026.07.24 | ₩22,164 | ₩22,660 | ₩22,077 | ₩22,499 | +1.51% | 3.3만 |
|---|
| 2026.07.23 | ₩22,191 | ₩22,459 | ₩21,876 | ₩21,976 | -0.97% | 4.5만 |
|---|
| 2026.07.22 | ₩22,512 | ₩22,660 | ₩22,184 | ₩22,432 | -0.36% | 4.2만 |
|---|
| 2026.07.21 | ₩22,445 | ₩22,821 | ₩22,124 | ₩22,378 | -0.30% | 10.9만 |
|---|
| 2026.07.20 | ₩22,673 | ₩22,914 | ₩22,326 | ₩22,579 | -0.41% | 5.5만 |
|---|
| 2026.07.17 | ₩22,673 | ₩23,075 | ₩22,365 | ₩22,660 | -0.06% | 3.7만 |
|---|
| 2026.07.16 | ₩22,633 | ₩22,901 | ₩22,244 | ₩22,834 | +0.89% | 5.5만 |
|---|
| 2026.07.15 | ₩22,392 | ₩22,767 | ₩22,285 | ₩22,633 | +1.08% | 5만 |
|---|
| 2026.07.14 | ₩22,003 | ₩22,432 | ₩22,003 | ₩22,231 | +1.04% | 3.6만 |
|---|
| 2026.07.13 | ₩21,789 | ₩22,244 | ₩21,708 | ₩22,070 | +1.29% | 5.2만 |
|---|
| 2026.07.10 | ₩21,427 | ₩21,762 | ₩21,427 | ₩21,695 | +1.25% | 3.1만 |
|---|
| 2026.07.09 | ₩21,213 | ₩21,454 | ₩21,146 | ₩21,360 | +0.69% | 2.7만 |
|---|
| 2026.07.08 | ₩21,481 | ₩21,481 | ₩21,052 | ₩21,132 | -1.62% | 6.1만 |
|---|
| 2026.07.07 | ₩21,226 | ₩21,682 | ₩21,186 | ₩21,682 | +2.15% | 9만 |
|---|
| 2026.07.06 | ₩21,186 | ₩21,501 | ₩20,931 | ₩20,985 | -0.95% | 5.3만 |
|---|
| 2026.07.02 | ₩21,038 | ₩21,320 | ₩20,904 | ₩21,079 | +0.19% | 5.9만 |
|---|
| 2026.07.01 | ₩20,770 | ₩21,012 | ₩20,596 | ₩20,851 | +0.39% | 6.3만 |
|---|
| 2026.06.30 | ₩20,851 | ₩21,079 | ₩20,650 | ₩20,770 | -0.39% | 9.1만 |
|---|
| 2026.06.29 | ₩20,529 | ₩21,266 | ₩20,522 | ₩20,878 | +1.70% | 13.6만 |
|---|
| 2026.06.26 | ₩20,476 | ₩20,623 | ₩20,234 | ₩20,610 | +0.65% | 20.3만 |
|---|
| 2026.06.25 | ₩20,234 | ₩20,583 | ₩20,154 | ₩20,502 | +1.32% | 4만 |
|---|
| 2026.06.24 | ₩20,248 | ₩20,563 | ₩20,221 | ₩20,221 | -0.13% | 4.4만 |
|---|
| 2026.06.23 | ₩19,913 | ₩20,301 | ₩19,913 | ₩20,194 | +1.41% | 5만 |
|---|
| 2026.06.22 | ₩20,033 | ₩20,060 | ₩19,618 | ₩19,966 | -0.33% | 4만 |
|---|
| 2026.06.18 | ₩19,591 | ₩20,087 | ₩19,591 | ₩19,926 | +1.71% | 8.9만 |
|---|
| 2026.06.17 | ₩20,060 | ₩20,060 | ₩19,484 | ₩19,564 | -2.47% | 5.1만 |
|---|
| 2026.06.16 | ₩19,993 | ₩20,208 | ₩19,323 | ₩19,939 | -0.27% | 13.5만 |
|---|
| 2026.06.15 | ₩20,663 | ₩21,280 | ₩19,906 | ₩19,939 | -3.50% | 11.2만 |
|---|
| 2026.06.12 | ₩21,092 | ₩21,574 | ₩21,092 | ₩21,266 | +0.83% | 16.7만 |
|---|
| 2026.06.11 | ₩20,985 | ₩21,373 | ₩20,636 | ₩20,998 | +0.06% | 11만 |
|---|
| 2026.06.10 | ₩21,079 | ₩21,404 | ₩20,744 | ₩20,851 | -1.08% | 9.9만 |
|---|
| 2026.06.09 | ₩21,186 | ₩21,588 | ₩21,159 | ₩21,172 | -0.06% | 7.3만 |
|---|
| 2026.06.08 | ₩21,440 | ₩21,601 | ₩20,911 | ₩20,971 | -2.19% | 9.5만 |
|---|
| 2026.06.05 | ₩21,079 | ₩21,615 | ₩20,985 | ₩21,347 | +1.27% | 5.4만 |
|---|
| 2026.06.04 | ₩20,971 | ₩21,280 | ₩20,891 | ₩21,172 | +0.96% | 6.5만 |
|---|
| 2026.06.03 | ₩21,012 | ₩21,251 | ₩20,770 | ₩20,784 | -1.08% | 8.5만 |
|---|
| 2026.06.02 | ₩20,797 | ₩21,306 | ₩20,796 | ₩21,132 | +1.61% | 5만 |
|---|
| 2026.06.01 | ₩20,931 | ₩21,172 | ₩20,650 | ₩20,797 | -0.64% | 7.6만 |
|---|
| 2026.05.29 | ₩20,904 | ₩21,144 | ₩20,864 | ₩20,918 | +0.06% | 4.4만 |
|---|
| 2026.05.28 | ₩20,744 | ₩20,985 | ₩20,596 | ₩20,904 | +0.78% | 3.1만 |
|---|
| 2026.05.27 | ₩20,583 | ₩20,797 | ₩20,516 | ₩20,797 | +1.04% | 3.2만 |
|---|
| 2026.05.26 | ₩20,476 | ₩20,667 | ₩20,167 | ₩20,502 | +0.13% | 3.3만 |
|---|
| 2026.05.22 | ₩20,891 | ₩21,018 | ₩20,301 | ₩20,422 | -2.25% | 4.4만 |
|---|
| 2026.05.21 | ₩20,288 | ₩20,636 | ₩20,033 | ₩20,610 | +1.59% | 5만 |
|---|
| 2026.05.20 | ₩20,060 | ₩20,556 | ₩20,060 | ₩20,489 | +2.14% | 5.8만 |
|---|
| 2026.05.19 | ₩20,261 | ₩20,770 | ₩19,779 | ₩20,167 | -0.46% | 6.7만 |
|---|
| 2026.05.18 | ₩20,382 | ₩20,583 | ₩20,167 | ₩20,275 | -0.53% | 2.9만 |
|---|
| 2026.05.15 | ₩19,725 | ₩20,275 | ₩19,725 | ₩20,181 | +2.31% | 6.1만 |
|---|
| 2026.05.14 | ₩20,811 | ₩21,367 | ₩19,524 | ₩20,020 | -3.80% | 11.3만 |
|---|
| 2026.05.13 | ₩20,636 | ₩20,945 | ₩20,623 | ₩20,918 | +1.36% | 3.8만 |
|---|
| 2026.05.12 | ₩20,770 | ₩21,132 | ₩20,636 | ₩20,717 | -0.26% | 3.9만 |
|---|
| 2026.05.11 | ₩21,414 | ₩21,440 | ₩20,770 | ₩20,851 | -2.63% | 4.3만 |
|---|
| 2026.05.08 | ₩21,172 | ₩21,494 | ₩21,113 | ₩21,427 | +1.20% | 4.1만 |
|---|
| 2026.05.07 | ₩20,811 | ₩21,266 | ₩20,811 | ₩21,199 | +1.87% | 3.8만 |
|---|
| 2026.05.06 | ₩20,623 | ₩20,864 | ₩20,516 | ₩20,784 | +0.78% | 6.7만 |
|---|
| 2026.05.05 | ₩19,953 | ₩20,502 | ₩19,872 | ₩20,476 | +2.62% | 7.4만 |
|---|
| 2026.05.04 | ₩19,913 | ₩20,065 | ₩19,671 | ₩19,899 | -0.07% | 3.7만 |
|---|
| 2026.05.01 | ₩19,310 | ₩19,980 | ₩19,269 | ₩19,913 | +3.12% | 6.6만 |
|---|
| 2026.04.30 | ₩19,068 | ₩19,377 | ₩19,068 | ₩19,323 | +1.34% | 2.2만 |
|---|
| 2026.04.29 | ₩19,323 | ₩19,326 | ₩19,042 | ₩19,216 | -0.55% | 3.5만 |
|---|
| 2026.04.28 | ₩19,176 | ₩19,658 | ₩19,176 | ₩19,390 | +1.12% | 4.5만 |
|---|
| 2026.04.27 | ₩18,961 | ₩19,363 | ₩18,961 | ₩19,149 | +0.99% | 3.8만 |
|---|
| 2026.04.24 | ₩18,733 | ₩19,042 | ₩18,733 | ₩18,961 | +1.22% | 2.3만 |
|---|
| 2026.04.23 | ₩18,867 | ₩18,867 | ₩18,573 | ₩18,733 | -0.71% | 3.8만 |
|---|
| 2026.04.22 | ₩18,626 | ₩18,854 | ₩18,599 | ₩18,733 | +0.58% | 2.1만 |
|---|
| 2026.04.21 | ₩18,881 | ₩18,955 | ₩18,398 | ₩18,573 | -1.63% | 1.7만 |
|---|
| 2026.04.20 | ₩18,841 | ₩19,068 | ₩18,760 | ₩18,800 | -0.21% | 5.8만 |
|---|
| 2026.04.17 | ₩18,707 | ₩19,042 | ₩18,707 | ₩18,841 | +0.72% | 2.9만 |
|---|
| 2026.04.16 | ₩18,854 | ₩18,941 | ₩18,613 | ₩18,666 | -1.00% | 2.8만 |
|---|
| 2026.04.15 | ₩18,693 | ₩18,948 | ₩18,492 | ₩18,854 | +0.86% | 3.7만 |
|---|
| 2026.04.14 | ₩18,854 | ₩18,867 | ₩18,599 | ₩18,760 | -0.50% | 3.8만 |
|---|
| 2026.04.13 | ₩18,305 | ₩18,814 | ₩18,305 | ₩18,720 | +2.27% | 5.4만 |
|---|
| 2026.04.10 | ₩18,599 | ₩18,720 | ₩18,385 | ₩18,479 | -0.65% | 3.3만 |
|---|
| 2026.04.09 | ₩18,238 | ₩18,834 | ₩18,130 | ₩18,599 | +1.98% | 6.8만 |
|---|
| 2026.04.08 | ₩18,130 | ₩18,318 | ₩18,023 | ₩18,171 | +0.22% | 6.2만 |
|---|
| 2026.04.07 | ₩17,876 | ₩18,129 | ₩17,554 | ₩17,755 | -0.67% | 6.3만 |
|---|
| 2026.04.06 | ₩17,876 | ₩18,130 | ₩17,769 | ₩17,889 | +0.07% | 4.1만 |
|---|
| 2026.04.02 | ₩17,568 | ₩17,943 | ₩17,326 | ₩17,903 | +1.91% | 3만 |
|---|
| 2026.04.01 | ₩18,130 | ₩18,291 | ₩17,554 | ₩17,822 | -1.70% | 6.1만 |
|---|
| 2026.03.31 | ₩18,130 | ₩18,224 | ₩17,691 | ₩18,050 | -0.44% | 8.2만 |
|---|
| 2026.03.30 | ₩17,407 | ₩18,278 | ₩17,380 | ₩17,929 | +3.00% | 12.1만 |
|---|
| 2026.03.27 | ₩17,916 | ₩17,916 | ₩17,206 | ₩17,246 | -3.74% | 5.6만 |
|---|
| 2026.03.26 | ₩18,023 | ₩18,144 | ₩17,769 | ₩17,929 | -0.52% | 4.8만 |
|---|
| 2026.03.25 | ₩17,715 | ₩18,050 | ₩17,608 | ₩17,916 | +1.13% | 3.8만 |
|---|
| 2026.03.24 | ₩17,608 | ₩17,862 | ₩17,434 | ₩17,608 | 0.00% | 4.2만 |
|---|
| 2026.03.23 | ₩17,434 | ₩17,802 | ₩17,286 | ₩17,661 | +1.31% | 6만 |
|---|
| 2026.03.20 | ₩17,353 | ₩17,380 | ₩16,884 | ₩17,380 | +0.15% | 22.1만 |
|---|
| 2026.03.19 | ₩17,420 | ₩17,702 | ₩17,152 | ₩17,474 | +0.31% | 6.8만 |
|---|
| 2026.03.18 | ₩17,943 | ₩18,130 | ₩17,360 | ₩17,581 | -2.02% | 6만 |
|---|
| 2026.03.17 | ₩17,970 | ₩18,506 | ₩17,795 | ₩17,943 | -0.15% | 5.7만 |
|---|
| 2026.03.16 | ₩17,608 | ₩18,147 | ₩17,608 | ₩17,970 | +2.05% | 5.9만 |
|---|
| 2026.03.13 | ₩18,492 | ₩18,626 | ₩17,601 | ₩17,621 | -4.71% | 11.3만 |
|---|
| 2026.03.12 | ₩19,256 | ₩19,417 | ₩18,908 | ₩19,001 | -1.32% | 12.6만 |
|---|
| 2026.03.11 | ₩19,631 | ₩19,741 | ₩19,162 | ₩19,457 | -0.89% | 6.2만 |
|---|
| 2026.03.10 | ₩19,618 | ₩19,769 | ₩19,350 | ₩19,564 | -0.27% | 4.5만 |
|---|
| 2026.03.09 | ₩19,564 | ₩19,631 | ₩18,908 | ₩19,618 | +0.27% | 5.8만 |
|---|
| 2026.03.06 | ₩19,685 | ₩19,966 | ₩19,417 | ₩19,618 | -0.34% | 5.8만 |
|---|
| 2026.03.05 | ₩19,819 | ₩20,060 | ₩19,618 | ₩19,792 | -0.14% | 6.1만 |
|---|
| 2026.03.04 | ₩19,712 | ₩19,993 | ₩19,567 | ₩19,926 | +1.09% | 4만 |
|---|
| 2026.03.03 | ₩19,671 | ₩19,772 | ₩19,296 | ₩19,564 | -0.54% | 4.4만 |
|---|
| 2026.03.02 | ₩19,323 | ₩19,980 | ₩19,323 | ₩19,832 | +2.64% | 4.7만 |
|---|
| 2026.02.27 | ₩19,763 | ₩19,763 | ₩19,377 | ₩19,444 | -1.61% | 3.3만 |
|---|
| 2026.02.26 | ₩19,296 | ₩19,832 | ₩19,296 | ₩19,658 | +1.88% | 5.2만 |
|---|
| 2026.02.25 | ₩19,926 | ₩19,926 | ₩19,430 | ₩19,591 | -1.68% | 4만 |
|---|
| 2026.02.24 | ₩19,497 | ₩19,820 | ₩19,244 | ₩19,712 | +1.10% | 4.8만 |
|---|
| 2026.02.23 | ₩19,805 | ₩19,913 | ₩19,296 | ₩19,350 | -2.30% | 5.6만 |
|---|
| 2026.02.20 | ₩19,497 | ₩20,020 | ₩19,497 | ₩19,913 | +2.13% | 3만 |
|---|
| 2026.02.19 | ₩19,752 | ₩19,886 | ₩19,430 | ₩19,430 | -1.63% | 5.1만 |
|---|
| 2026.02.18 | ₩19,899 | ₩20,100 | ₩19,618 | ₩19,698 | -1.01% | 3.3만 |
|---|
| 2026.02.17 | ₩20,234 | ₩20,234 | ₩19,846 | ₩20,047 | -0.93% | 5.7만 |
|---|
| 2026.02.13 | ₩19,846 | ₩20,382 | ₩19,779 | ₩20,208 | +1.82% | 3.6만 |
|---|
| 2026.02.12 | ₩20,033 | ₩20,167 | ₩19,765 | ₩19,846 | -0.94% | 3.9만 |
|---|
| 2026.02.11 | ₩20,006 | ₩20,060 | ₩19,631 | ₩19,966 | -0.20% | 7.6만 |
|---|
| 2026.02.10 | ₩19,913 | ₩20,138 | ₩19,854 | ₩19,953 | +0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩19,832 | ₩20,073 | ₩19,765 | ₩19,765 | -0.34% | 5만 |
|---|
| 2026.02.06 | ₩19,859 | ₩20,027 | ₩19,859 | ₩19,899 | +0.20% | 3.1만 |
|---|
| 2026.02.05 | ₩20,208 | ₩20,221 | ₩19,840 | ₩19,913 | -1.46% | 3.6만 |
|---|
| 2026.02.04 | ₩20,167 | ₩20,234 | ₩19,946 | ₩20,047 | -0.60% | 4만 |
|---|
| 2026.02.03 | ₩19,913 | ₩20,154 | ₩19,792 | ₩20,033 | +0.61% | 2.7만 |
|---|
| 2026.02.02 | ₩19,859 | ₩20,328 | ₩19,839 | ₩19,966 | +0.54% | 7.1만 |
|---|
| 2026.01.30 | ₩19,832 | ₩19,846 | ₩19,504 | ₩19,792 | -0.20% | 4.3만 |
|---|
| 2026.01.29 | ₩19,578 | ₩20,073 | ₩19,571 | ₩20,073 | +2.53% | 4.3만 |
|---|
| 2026.01.28 | ₩19,524 | ₩19,872 | ₩19,390 | ₩19,444 | -0.41% | 3.1만 |
|---|
| 2026.01.27 | ₩19,350 | ₩19,671 | ₩19,186 | ₩19,457 | +0.55% | 2.7만 |
|---|
| 2026.01.26 | ₩19,591 | ₩19,658 | ₩19,276 | ₩19,430 | -0.82% | 5.6만 |
|---|
| 2026.01.23 | ₩19,685 | ₩19,799 | ₩19,324 | ₩19,591 | -0.48% | 4만 |
|---|
| 2026.01.22 | ₩19,698 | ₩20,033 | ₩19,591 | ₩19,658 | -0.20% | 5.9만 |
|---|
| 2026.01.21 | ₩19,417 | ₩19,765 | ₩19,330 | ₩19,712 | +1.52% | 4.2만 |
|---|
| 2026.01.20 | ₩19,899 | ₩20,033 | ₩18,934 | ₩19,243 | -3.30% | 11만 |
|---|
| 2026.01.16 | ₩19,872 | ₩20,208 | ₩19,872 | ₩20,073 | +1.01% | 7.8만 |
|---|
| 2026.01.15 | ₩19,725 | ₩20,060 | ₩19,625 | ₩19,899 | +0.88% | 4.1만 |
|---|
| 2026.01.14 | ₩19,296 | ₩19,765 | ₩19,176 | ₩19,712 | +2.15% | 5.2만 |
|---|
| 2026.01.13 | ₩19,042 | ₩19,430 | ₩19,042 | ₩19,269 | +1.20% | 5.4만 |
|---|
| 2026.01.12 | ₩18,948 | ₩19,162 | ₩18,841 | ₩18,921 | -0.14% | 4.8만 |
|---|
| 2026.01.09 | ₩18,908 | ₩19,122 | ₩18,841 | ₩19,015 | +0.57% | 3.7만 |
|---|
| 2026.01.08 | ₩18,774 | ₩19,068 | ₩18,774 | ₩18,800 | +0.14% | 6.5만 |
|---|
| 2026.01.07 | ₩18,707 | ₩18,991 | ₩18,506 | ₩18,934 | +1.22% | 7.6만 |
|---|
| 2026.01.06 | ₩18,867 | ₩18,867 | ₩18,573 | ₩18,640 | -1.21% | 5.9만 |
|---|
| 2026.01.05 | ₩19,122 | ₩19,347 | ₩18,747 | ₩18,814 | -1.61% | 7.6만 |
|---|
| 2026.01.02 | ₩18,921 | ₩19,189 | ₩18,760 | ₩18,881 | -0.21% | 5.4만 |
|---|
| 2025.12.31 | ₩19,189 | ₩19,390 | ₩18,867 | ₩18,867 | -1.68% | 6.7만 |
|---|
| 2025.12.30 | ₩18,787 | ₩19,390 | ₩18,787 | ₩19,109 | +1.71% | 8.9만 |
|---|
| 2025.12.29 | ₩18,894 | ₩18,975 | ₩18,613 | ₩18,707 | -0.99% | 4.1만 |
|---|
| 2025.12.26 | ₩18,854 | ₩18,894 | ₩18,599 | ₩18,827 | -0.14% | 2.8만 |
|---|
| 2025.12.24 | ₩18,613 | ₩18,787 | ₩18,562 | ₩18,760 | +0.79% | 3만 |
|---|
| 2025.12.23 | ₩18,760 | ₩19,007 | ₩18,640 | ₩18,666 | -0.50% | 6.5만 |
|---|
| 2025.12.22 | ₩19,042 | ₩19,119 | ₩18,827 | ₩18,867 | -0.91% | 5.7만 |
|---|
| 2025.12.19 | ₩19,497 | ₩19,590 | ₩19,042 | ₩19,042 | -2.34% | 9.4만 |
|---|
| 2025.12.18 | ₩19,537 | ₩19,618 | ₩19,417 | ₩19,524 | -0.07% | 6.9만 |
|---|
| 2025.12.17 | ₩19,269 | ₩19,531 | ₩19,095 | ₩19,457 | +0.97% | 9.1만 |
|---|
| 2025.12.16 | ₩19,350 | ₩19,450 | ₩19,176 | ₩19,176 | -0.90% | 12.6만 |
|---|
| 2025.12.15 | ₩19,524 | ₩19,586 | ₩19,229 | ₩19,470 | -0.27% | 8.1만 |
|---|
| 2025.12.12 | ₩20,355 | ₩20,442 | ₩20,067 | ₩20,073 | -1.38% | 10.4만 |
|---|
| 2025.12.11 | ₩20,449 | ₩20,449 | ₩20,141 | ₩20,248 | -0.98% | 4.3만 |
|---|
| 2025.12.10 | ₩20,301 | ₩20,502 | ₩20,208 | ₩20,328 | +0.13% | 9.3만 |
|---|
| 2025.12.09 | ₩19,886 | ₩20,275 | ₩19,886 | ₩20,221 | +1.68% | 8.8만 |
|---|
| 2025.12.08 | ₩19,819 | ₩19,993 | ₩19,732 | ₩19,832 | +0.07% | 7.5만 |
|---|
| 2025.12.05 | ₩19,631 | ₩19,819 | ₩19,631 | ₩19,738 | +0.55% | 4.2만 |
|---|
| 2025.12.04 | ₩19,765 | ₩19,832 | ₩19,504 | ₩19,551 | -1.08% | 3.7만 |
|---|
| 2025.12.03 | ₩19,658 | ₩19,872 | ₩19,464 | ₩19,819 | +0.82% | 5.3만 |
|---|
| 2025.12.02 | ₩19,417 | ₩19,618 | ₩19,056 | ₩19,511 | +0.48% | 6.3만 |
|---|
| 2025.12.01 | ₩19,350 | ₩19,537 | ₩19,055 | ₩19,350 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩19,457 | ₩19,457 | ₩19,256 | ₩19,403 | -0.28% | 1.4만 |
|---|
| 2025.11.26 | ₩19,229 | ₩19,524 | ₩19,229 | ₩19,363 | +0.70% | 2.9만 |
|---|
| 2025.11.25 | ₩19,015 | ₩19,417 | ₩18,988 | ₩19,350 | +1.76% | 2.8만 |
|---|
| 2025.11.24 | ₩18,961 | ₩18,961 | ₩18,747 | ₩18,841 | -0.64% | 3.6만 |
|---|
| 2025.11.21 | ₩18,358 | ₩18,934 | ₩18,197 | ₩18,908 | +2.99% | 7.3만 |
|---|
| 2025.11.20 | ₩18,519 | ₩18,519 | ₩18,117 | ₩18,157 | -1.95% | 5만 |
|---|
| 2025.11.19 | ₩18,224 | ₩18,653 | ₩18,224 | ₩18,264 | +0.22% | 3.8만 |
|---|
| 2025.11.18 | ₩18,532 | ₩18,707 | ₩18,318 | ₩18,385 | -0.80% | 10만 |
|---|
| 2025.11.17 | ₩18,800 | ₩19,121 | ₩18,640 | ₩18,640 | -0.86% | 6.7만 |
|---|
| 2025.11.14 | ₩18,492 | ₩18,881 | ₩18,358 | ₩18,800 | +1.67% | 5.9만 |
|---|
| 2025.11.13 | ₩18,733 | ₩18,827 | ₩18,439 | ₩18,519 | -1.14% | 4.3만 |
|---|
| 2025.11.12 | ₩18,720 | ₩18,975 | ₩18,626 | ₩18,827 | +0.57% | 8.4만 |
|---|
| 2025.11.11 | ₩17,970 | ₩18,579 | ₩17,916 | ₩18,425 | +2.54% | 5.3만 |
|---|
| 2025.11.10 | ₩18,157 | ₩18,197 | ₩17,889 | ₩18,023 | -0.74% | 5.9만 |
|---|
| 2025.11.07 | ₩17,702 | ₩18,090 | ₩17,635 | ₩17,929 | +1.29% | 6.6만 |
|---|
| 2025.11.06 | ₩17,782 | ₩18,090 | ₩17,696 | ₩17,702 | -0.45% | 6.2만 |
|---|
| 2025.11.05 | ₩17,809 | ₩17,956 | ₩17,434 | ₩17,903 | +0.53% | 7.4만 |
|---|
| 2025.11.04 | ₩17,447 | ₩17,970 | ₩17,399 | ₩17,916 | +2.69% | 7.8만 |
|---|
| 2025.11.03 | ₩17,541 | ₩17,769 | ₩17,353 | ₩17,648 | +0.61% | 4.8만 |
|---|
| 2025.10.31 | ₩17,943 | ₩17,956 | ₩17,326 | ₩17,474 | -2.61% | 7만 |
|---|
| 2025.10.30 | ₩17,795 | ₩18,090 | ₩16,563 | ₩17,996 | +1.13% | 13.6만 |
|---|
| 2025.10.29 | ₩18,117 | ₩18,264 | ₩17,648 | ₩17,809 | -1.70% | 6.5만 |
|---|
| 2025.10.28 | ₩18,224 | ₩18,372 | ₩18,090 | ₩18,291 | +0.37% | 3.7만 |
|---|
| 2025.10.27 | ₩18,117 | ₩18,412 | ₩18,026 | ₩18,331 | +1.18% | 4.3만 |
|---|
| 2025.10.24 | ₩18,090 | ₩18,318 | ₩18,090 | ₩18,130 | +0.22% | 3.8만 |
|---|
| 2025.10.23 | ₩18,278 | ₩18,283 | ₩17,916 | ₩17,916 | -1.98% | 4.1만 |
|---|
| 2025.10.22 | ₩17,903 | ₩18,345 | ₩17,903 | ₩18,345 | +2.47% | 3.8만 |
|---|
| 2025.10.21 | ₩18,130 | ₩18,231 | ₩17,903 | ₩17,903 | -1.26% | 4.5만 |
|---|
| 2025.10.20 | ₩18,050 | ₩18,144 | ₩17,876 | ₩18,130 | +0.45% | 3.9만 |
|---|
| 2025.10.17 | ₩17,728 | ₩18,063 | ₩17,688 | ₩18,050 | +1.81% | 4.2만 |
|---|
| 2025.10.16 | ₩18,184 | ₩18,298 | ₩17,675 | ₩17,728 | -2.51% | 5.8만 |
|---|
| 2025.10.15 | ₩18,358 | ₩18,539 | ₩18,121 | ₩18,224 | -0.73% | 3.5만 |
|---|
| 2025.10.14 | ₩17,889 | ₩18,425 | ₩17,889 | ₩18,398 | +2.85% | 4.8만 |
|---|
| 2025.10.13 | ₩18,090 | ₩18,224 | ₩17,836 | ₩18,117 | +0.15% | 3.6만 |
|---|
| 2025.10.10 | ₩18,305 | ₩18,452 | ₩17,862 | ₩17,983 | -1.76% | 7.2만 |
|---|