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 | ₩21,231 | ₩21,285 | ₩20,360 | ₩20,628 | -2.84% | 23.9만 |
| 2026.09.28–2026.10.02 | ₩20,950 | ₩21,647 | ₩20,386 | ₩21,205 | +1.22% | 45만 |
| 2026.09.21–2026.09.25 | ₩21,795 | ₩22,264 | ₩20,939 | ₩21,151 | -2.95% | 27.2만 |
| 2026.09.14–2026.09.18 | ₩23,364 | ₩23,364 | ₩21,111 | ₩21,821 | -6.60% | 60.2만 |
| 2026.09.08–2026.09.11 | ₩23,806 | ₩23,887 | ₩23,029 | ₩23,190 | -2.59% | 24.8만 |
| 2026.08.31–2026.09.04 | ₩23,257 | ₩24,021 | ₩22,935 | ₩23,860 | +2.60% | 20.3만 |
| 2026.08.24–2026.08.28 | ₩23,149 | ₩23,840 | ₩22,814 | ₩23,122 | -0.12% | 20만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,276 |
| ₩22,666 |
| ₩22,908 |
| +0.89% |
| 25.3만 |
| 2026.08.10–2026.08.14 | ₩24,289 | ₩24,370 | ₩22,076 | ₩22,734 | -6.41% | 23.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,868 | ₩24,719 | ₩22,485 | ₩24,370 | +6.57% | 28.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,532 | ₩23,391 | ₩22,371 | ₩22,747 | +0.95% | 19.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,693 | ₩22,935 | ₩21,895 | ₩22,519 | -0.77% | 28.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,808 | ₩23,096 | ₩21,728 | ₩22,680 | +4.00% | 22.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,205 | ₩21,781 | ₩20,950 | ₩21,714 | +2.40% | 26.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,547 | ₩21,339 | ₩20,541 | ₩21,097 | +2.68% | 34.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,051 | ₩20,641 | ₩19,635 | ₩20,628 | +2.88% | 37.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,681 | ₩21,298 | ₩19,340 | ₩19,944 | -3.57% | 38.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,459 | ₩21,620 | ₩20,655 | ₩21,285 | -0.81% | 54.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,950 | ₩21,634 | ₩20,668 | ₩21,365 | +1.98% | 33만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,494 | ₩21,163 | ₩20,185 | ₩20,936 | +2.16% | 14.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,400 | ₩21,037 | ₩19,796 | ₩20,440 | +0.20% | 24.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,433 | ₩21,459 | ₩19,541 | ₩20,199 | -5.76% | 29.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,930 | ₩21,513 | ₩19,689 | ₩21,446 | +7.60% | 25.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,978 | ₩19,997 | ₩18,978 | ₩19,930 | +5.02% | 20.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,857 | ₩19,085 | ₩18,415 | ₩18,978 | +0.64% | 15.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,321 | ₩19,059 | ₩18,321 | ₩18,857 | +2.93% | 18.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,892 | ₩18,851 | ₩17,570 | ₩18,495 | +3.37% | 26.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,422 | ₩18,308 | ₩17,342 | ₩17,919 | +2.85% | 29.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,449 | ₩18,160 | ₩17,221 | ₩17,261 | -1.08% | 24.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,623 | ₩18,522 | ₩16,899 | ₩17,395 | -1.29% | 46.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,582 | ₩19,787 | ₩17,617 | ₩17,637 | -9.93% | 40.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,340 | ₩20,078 | ₩19,313 | ₩19,635 | +1.53% | 25만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,823 | ₩19,944 | ₩19,261 | ₩19,461 | -1.83% | 23만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,252 | ₩20,252 | ₩19,448 | ₩19,930 | -1.59% | 17.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,850 | ₩20,400 | ₩19,649 | ₩20,225 | +1.89% | 22.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,877 | ₩20,346 | ₩19,810 | ₩19,917 | +0.20% | 20.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,608 | ₩20,091 | ₩19,203 | ₩19,810 | +1.03% | 20만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,917 | ₩20,051 | ₩18,951 | ₩19,608 | -1.55% | 25.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,965 | ₩20,225 | ₩18,857 | ₩20,091 | +5.94% | 27.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,139 | ₩19,364 | ₩18,522 | ₩19,032 | -0.56% | 31.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,911 | ₩19,407 | ₩18,629 | ₩18,898 | -0.07% | 25.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,059 | ₩19,136 | ₩18,578 | ₩18,844 | -1.13% | 17.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,541 | ₩19,635 | ₩19,059 | ₩19,059 | -2.47% | 46만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,836 | ₩20,521 | ₩19,749 | ₩20,091 | +1.28% | 40.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,367 | ₩19,890 | ₩19,072 | ₩19,756 | +2.01% | 25.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,978 | ₩19,541 | ₩18,764 | ₩19,421 | +2.33% | 10.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,817 | ₩19,138 | ₩18,133 | ₩18,924 | +0.57% | 32.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,173 | ₩18,992 | ₩17,905 | ₩18,817 | +3.54% | 29.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,556 | ₩18,106 | ₩17,369 | ₩17,945 | +2.22% | 32.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,133 | ₩18,428 | ₩16,577 | ₩17,489 | -3.55% | 35만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,066 | ₩18,361 | ₩17,892 | ₩18,147 | +0.45% | 20.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,106 | ₩18,556 | ₩17,691 | ₩18,066 | -0.22% | 21.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,321 | ₩18,468 | ₩17,878 | ₩17,999 | -1.76% | 7.2만 |
|---|