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 | ₩21,224 | ₩21,278 | ₩20,353 | ₩20,621 | -2.84% | 23.9만 |
| 2026.09.28–2026.10.02 | ₩20,943 | ₩21,640 | ₩20,380 | ₩21,198 | +1.22% | 45만 |
| 2026.09.21–2026.09.25 | ₩21,788 | ₩22,257 | ₩20,932 | ₩21,144 | -2.95% | 27.2만 |
| 2026.09.14–2026.09.18 | ₩23,356 | ₩23,356 | ₩21,104 | ₩21,814 | -6.60% | 60.2만 |
| 2026.09.08–2026.09.11 | ₩23,799 | ₩23,879 | ₩23,021 | ₩23,182 | -2.59% | 24.8만 |
| 2026.08.31–2026.09.04 | ₩23,249 | ₩24,013 | ₩22,927 | ₩23,852 | +2.60% | 20.3만 |
| 2026.08.24–2026.08.28 | ₩23,142 | ₩23,832 | ₩22,806 | ₩23,115 | -0.12% | 20만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,699 |
| ₩24,268 |
| ₩22,659 |
| ₩22,900 |
| +0.89% |
| 25.3만 |
| 2026.08.10–2026.08.14 | ₩24,281 | ₩24,362 | ₩22,069 | ₩22,726 | -6.41% | 23.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,860 | ₩24,710 | ₩22,478 | ₩24,362 | +6.57% | 28.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,525 | ₩23,383 | ₩22,364 | ₩22,739 | +0.95% | 19.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,686 | ₩22,927 | ₩21,888 | ₩22,512 | -0.77% | 28.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,801 | ₩23,088 | ₩21,720 | ₩22,672 | +4.00% | 22.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,198 | ₩21,774 | ₩20,943 | ₩21,707 | +2.40% | 26.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,541 | ₩21,332 | ₩20,534 | ₩21,090 | +2.68% | 34.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,045 | ₩20,634 | ₩19,629 | ₩20,621 | +2.88% | 37.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,675 | ₩21,291 | ₩19,334 | ₩19,937 | -3.57% | 38.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,452 | ₩21,613 | ₩20,648 | ₩21,278 | -0.81% | 54.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,943 | ₩21,627 | ₩20,661 | ₩21,358 | +1.98% | 33만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,487 | ₩21,156 | ₩20,179 | ₩20,929 | +2.16% | 14.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,393 | ₩21,030 | ₩19,790 | ₩20,433 | +0.20% | 24.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,426 | ₩21,452 | ₩19,535 | ₩20,192 | -5.76% | 29.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,924 | ₩21,506 | ₩19,683 | ₩21,439 | +7.60% | 25.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,972 | ₩19,991 | ₩18,972 | ₩19,924 | +5.02% | 20.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,851 | ₩19,079 | ₩18,409 | ₩18,972 | +0.64% | 15.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,315 | ₩19,052 | ₩18,315 | ₩18,851 | +2.93% | 18.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,886 | ₩18,845 | ₩17,564 | ₩18,489 | +3.37% | 26.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,417 | ₩18,302 | ₩17,336 | ₩17,913 | +2.85% | 29.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,443 | ₩18,154 | ₩17,215 | ₩17,256 | -1.08% | 24.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,618 | ₩18,516 | ₩16,894 | ₩17,390 | -1.29% | 46.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,575 | ₩19,780 | ₩17,611 | ₩17,631 | -9.93% | 40.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,334 | ₩20,071 | ₩19,307 | ₩19,629 | +1.53% | 25만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,817 | ₩19,937 | ₩19,255 | ₩19,455 | -1.83% | 23만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,246 | ₩20,246 | ₩19,441 | ₩19,924 | -1.59% | 17.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,843 | ₩20,393 | ₩19,642 | ₩20,219 | +1.89% | 22.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,870 | ₩20,339 | ₩19,803 | ₩19,910 | +0.20% | 20.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,602 | ₩20,085 | ₩19,197 | ₩19,803 | +1.03% | 20만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,910 | ₩20,045 | ₩18,945 | ₩19,602 | -1.55% | 25.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,958 | ₩20,219 | ₩18,851 | ₩20,085 | +5.94% | 27.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,133 | ₩19,358 | ₩18,516 | ₩19,026 | -0.56% | 31.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,905 | ₩19,401 | ₩18,623 | ₩18,891 | -0.07% | 25.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,052 | ₩19,130 | ₩18,572 | ₩18,838 | -1.13% | 17.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,535 | ₩19,629 | ₩19,052 | ₩19,052 | -2.47% | 46만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,830 | ₩20,514 | ₩19,743 | ₩20,085 | +1.28% | 40.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,361 | ₩19,884 | ₩19,066 | ₩19,750 | +2.01% | 25.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,972 | ₩19,535 | ₩18,757 | ₩19,414 | +2.33% | 10.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,811 | ₩19,131 | ₩18,127 | ₩18,918 | +0.57% | 32.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,167 | ₩18,985 | ₩17,899 | ₩18,811 | +3.54% | 29.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,551 | ₩18,100 | ₩17,363 | ₩17,940 | +2.22% | 32.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,127 | ₩18,422 | ₩16,572 | ₩17,484 | -3.55% | 35만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,060 | ₩18,355 | ₩17,886 | ₩18,141 | +0.45% | 20.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,100 | ₩18,550 | ₩17,685 | ₩18,060 | -0.22% | 21.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,315 | ₩18,462 | ₩17,872 | ₩17,993 | -1.76% | 7.2만 |
|---|