시장 데이터를 불러오는 중
전체 종목
NexPoint Diversified Real Estate Trust Common Stock 과거 주가
NexPoint Diversified Real Estate Trust Common Stock · NXDT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NexPoint Diversified Real Estate Trust Common Stock · NXDT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,861 | ₩6,982 | ₩6,861 | ₩6,901 | +0.59% | 7.2만 |
| 2026.10.08 | ₩6,767 | ₩6,901 | ₩6,754 | ₩6,888 | +1.78% | 15.2만 |
| 2026.10.07 | ₩6,901 | ₩6,995 | ₩6,781 | ₩6,781 | -1.75% | 14.5만 |
| 2026.10.06 | ₩7,008 | ₩7,183 | ₩6,888 | ₩6,941 | -0.96% | 17만 |
| 2026.10.05 | ₩7,089 | ₩7,116 | ₩6,834 | ₩6,915 | -2.46% | 14만 |
| 2026.10.02 | ₩6,995 | ₩7,250 | ₩6,968 | ₩7,102 | +1.53% | 24.5만 |
| 2026.10.01 | ₩6,968 | ₩7,035 | ₩6,834 | ₩6,995 | +0.38% | 10.9만 |
| 2026.09.30 | ₩7,102 | ₩7,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,982 |
| -1.70% |
| 12.6만 |
| 2026.09.29 | ₩7,062 | ₩7,142 | ₩6,995 | ₩7,075 | +0.19% | 14.8만 |
|---|
| 2026.09.28 | ₩6,968 | ₩7,049 | ₩6,915 | ₩7,008 | +0.58% | 14.2만 |
|---|
| 2026.09.25 | ₩6,941 | ₩7,089 | ₩6,901 | ₩6,982 | +0.58% | 16.7만 |
|---|
| 2026.09.24 | ₩6,941 | ₩7,062 | ₩6,915 | ₩6,982 | +0.58% | 12.6만 |
|---|
| 2026.09.23 | ₩7,035 | ₩7,116 | ₩6,861 | ₩6,915 | -1.71% | 11.2만 |
|---|
| 2026.09.22 | ₩7,049 | ₩7,156 | ₩6,941 | ₩7,129 | +1.14% | 12.7만 |
|---|
| 2026.09.21 | ₩6,928 | ₩7,169 | ₩6,861 | ₩7,022 | +1.35% | 19.6만 |
|---|
| 2026.09.18 | ₩7,062 | ₩7,183 | ₩6,848 | ₩6,848 | -3.04% | 37.6만 |
|---|
| 2026.09.17 | ₩7,250 | ₩7,303 | ₩7,035 | ₩7,089 | -2.22% | 17.5만 |
|---|
| 2026.09.16 | ₩7,089 | ₩7,276 | ₩7,089 | ₩7,142 | +0.76% | 16.5만 |
|---|
| 2026.09.15 | ₩7,008 | ₩7,223 | ₩6,995 | ₩7,169 | +2.29% | 12.9만 |
|---|
| 2026.09.14 | ₩7,129 | ₩7,156 | ₩6,995 | ₩7,022 | -1.50% | 18.1만 |
|---|
| 2026.09.11 | ₩7,223 | ₩7,276 | ₩7,129 | ₩7,129 | -1.30% | 10.5만 |
|---|
| 2026.09.10 | ₩7,223 | ₩7,290 | ₩7,116 | ₩7,129 | -1.30% | 10.5만 |
|---|
| 2026.09.09 | ₩7,276 | ₩7,317 | ₩7,183 | ₩7,263 | -0.18% | 14.5만 |
|---|
| 2026.09.08 | ₩7,236 | ₩7,343 | ₩7,223 | ₩7,236 | 0.00% | 8.5만 |
|---|
| 2026.09.04 | ₩7,290 | ₩7,491 | ₩7,169 | ₩7,330 | +0.55% | 10.5만 |
|---|
| 2026.09.03 | ₩7,437 | ₩7,558 | ₩7,290 | ₩7,303 | -1.80% | 14.7만 |
|---|
| 2026.09.02 | ₩7,290 | ₩7,531 | ₩7,263 | ₩7,437 | +2.02% | 22.7만 |
|---|
| 2026.09.01 | ₩7,089 | ₩7,357 | ₩7,035 | ₩7,209 | +1.70% | 9.7만 |
|---|
| 2026.08.31 | ₩7,169 | ₩7,424 | ₩6,968 | ₩7,116 | -0.75% | 14.8만 |
|---|
| 2026.08.28 | ₩7,317 | ₩7,424 | ₩7,169 | ₩7,236 | -1.10% | 18.4만 |
|---|
| 2026.08.27 | ₩7,410 | ₩7,625 | ₩7,290 | ₩7,317 | -1.27% | 11.9만 |
|---|
| 2026.08.26 | ₩7,451 | ₩7,531 | ₩7,276 | ₩7,397 | -0.72% | 16만 |
|---|
| 2026.08.25 | ₩7,183 | ₩7,544 | ₩7,116 | ₩7,518 | +4.66% | 23.8만 |
|---|
| 2026.08.24 | ₩7,451 | ₩7,451 | ₩7,209 | ₩7,236 | -2.88% | 17.9만 |
|---|
| 2026.08.21 | ₩7,638 | ₩7,638 | ₩7,263 | ₩7,437 | -2.63% | 15.1만 |
|---|
| 2026.08.20 | ₩7,692 | ₩7,759 | ₩7,397 | ₩7,571 | -1.57% | 31만 |
|---|
| 2026.08.19 | ₩6,848 | ₩7,732 | ₩6,848 | ₩7,692 | +12.33% | 39.4만 |
|---|
| 2026.08.18 | ₩6,646 | ₩6,848 | ₩6,633 | ₩6,834 | +2.82% | 12.6만 |
|---|
| 2026.08.17 | ₩6,821 | ₩6,834 | ₩6,579 | ₩6,633 | -2.75% | 16.6만 |
|---|
| 2026.08.14 | ₩6,740 | ₩6,995 | ₩6,740 | ₩6,848 | +1.59% | 11.3만 |
|---|
| 2026.08.13 | ₩6,566 | ₩6,888 | ₩6,445 | ₩6,767 | +3.06% | 31만 |
|---|
| 2026.08.12 | ₩6,419 | ₩6,660 | ₩6,392 | ₩6,472 | +0.84% | 27만 |
|---|
| 2026.08.11 | ₩6,419 | ₩6,633 | ₩6,298 | ₩6,298 | -1.88% | 22.1만 |
|---|
| 2026.08.10 | ₩6,084 | ₩6,378 | ₩5,990 | ₩6,338 | +4.19% | 16.2만 |
|---|
| 2026.08.07 | ₩6,084 | ₩6,258 | ₩6,057 | ₩6,177 | +1.54% | 8.8만 |
|---|
| 2026.08.06 | ₩5,976 | ₩6,378 | ₩5,976 | ₩6,097 | +2.02% | 15.2만 |
|---|
| 2026.08.05 | ₩6,097 | ₩6,164 | ₩5,936 | ₩6,057 | -0.66% | 18.7만 |
|---|
| 2026.08.04 | ₩6,419 | ₩6,486 | ₩5,990 | ₩6,070 | -5.43% | 28.6만 |
|---|
| 2026.08.03 | ₩6,030 | ₩6,459 | ₩5,976 | ₩6,311 | +4.67% | 29.7만 |
|---|
| 2026.07.31 | ₩5,842 | ₩6,164 | ₩5,762 | ₩6,057 | +3.67% | 25.5만 |
|---|
| 2026.07.30 | ₩6,177 | ₩6,566 | ₩5,320 | ₩5,976 | -3.25% | 36.3만 |
|---|
| 2026.07.29 | ₩7,089 | ₩7,223 | ₩6,137 | ₩6,177 | -12.85% | 34.5만 |
|---|
| 2026.07.28 | ₩7,250 | ₩7,343 | ₩7,089 | ₩7,156 | -1.29% | 8.6만 |
|---|
| 2026.07.27 | ₩7,370 | ₩7,410 | ₩7,223 | ₩7,276 | -1.27% | 9.6만 |
|---|
| 2026.07.24 | ₩7,357 | ₩7,397 | ₩7,196 | ₩7,290 | -0.91% | 9.3만 |
|---|
| 2026.07.23 | ₩7,384 | ₩7,477 | ₩7,156 | ₩7,263 | -1.63% | 13.4만 |
|---|
| 2026.07.22 | ₩7,625 | ₩7,705 | ₩7,491 | ₩7,504 | -1.58% | 11.4만 |
|---|
| 2026.07.21 | ₩7,826 | ₩7,826 | ₩7,464 | ₩7,665 | -2.05% | 15.4만 |
|---|
| 2026.07.20 | ₩7,571 | ₩7,799 | ₩7,571 | ₩7,745 | +2.30% | 17.8만 |
|---|
| 2026.07.17 | ₩7,410 | ₩7,732 | ₩7,290 | ₩7,531 | +1.63% | 16.2만 |
|---|
| 2026.07.16 | ₩7,665 | ₩7,893 | ₩7,504 | ₩7,504 | -2.10% | 11.3만 |
|---|
| 2026.07.15 | ₩7,705 | ₩7,973 | ₩7,598 | ₩7,638 | -0.87% | 17.2만 |
|---|
| 2026.07.14 | ₩7,209 | ₩7,732 | ₩7,116 | ₩7,719 | +7.06% | 34.5만 |
|---|
| 2026.07.13 | ₩6,955 | ₩7,250 | ₩6,928 | ₩7,169 | +3.08% | 10.2만 |
|---|
| 2026.07.10 | ₩7,022 | ₩7,116 | ₩6,901 | ₩6,968 | -0.76% | 6.2만 |
|---|
| 2026.07.09 | ₩6,982 | ₩7,129 | ₩6,982 | ₩7,035 | +0.77% | 8.5만 |
|---|
| 2026.07.08 | ₩7,089 | ₩7,183 | ₩6,982 | ₩7,022 | -0.95% | 10.8만 |
|---|
| 2026.07.07 | ₩7,343 | ₩7,343 | ₩7,116 | ₩7,129 | -2.92% | 6.9만 |
|---|
| 2026.07.06 | ₩7,169 | ₩7,504 | ₩7,169 | ₩7,263 | +1.31% | 21.6만 |
|---|
| 2026.07.02 | ₩7,035 | ₩7,276 | ₩6,888 | ₩7,183 | +2.10% | 14.3만 |
|---|
| 2026.07.01 | ₩6,995 | ₩7,169 | ₩6,928 | ₩7,089 | +1.34% | 17.8만 |
|---|
| 2026.06.30 | ₩6,901 | ₩7,089 | ₩6,700 | ₩6,955 | +0.78% | 15.8만 |
|---|
| 2026.06.29 | ₩6,445 | ₩6,941 | ₩6,445 | ₩6,928 | +7.48% | 23.3만 |
|---|
| 2026.06.26 | ₩6,271 | ₩6,472 | ₩6,258 | ₩6,392 | +1.92% | 54.1만 |
|---|
| 2026.06.25 | ₩6,137 | ₩6,338 | ₩6,110 | ₩6,244 | +1.75% | 10.1만 |
|---|
| 2026.06.24 | ₩6,258 | ₩6,405 | ₩6,151 | ₩6,191 | -1.07% | 18만 |
|---|
| 2026.06.23 | ₩6,084 | ₩6,231 | ₩5,829 | ₩6,231 | +2.42% | 9.6만 |
|---|
| 2026.06.22 | ₩6,017 | ₩6,097 | ₩5,883 | ₩5,909 | -1.78% | 12.9만 |
|---|
| 2026.06.18 | ₩6,271 | ₩6,271 | ₩5,990 | ₩6,070 | -3.21% | 17.1만 |
|---|
| 2026.06.17 | ₩6,097 | ₩6,258 | ₩5,963 | ₩6,084 | -0.22% | 11.3만 |
|---|
| 2026.06.16 | ₩6,365 | ₩6,365 | ₩5,896 | ₩6,043 | -5.05% | 22.7만 |
|---|
| 2026.06.15 | ₩6,700 | ₩6,767 | ₩6,271 | ₩6,285 | -6.20% | 7.8만 |
|---|
| 2026.06.12 | ₩6,848 | ₩6,941 | ₩6,593 | ₩6,606 | -3.52% | 8.1만 |
|---|
| 2026.06.11 | ₩6,955 | ₩6,955 | ₩6,727 | ₩6,834 | -1.73% | 7.2만 |
|---|
| 2026.06.10 | ₩6,955 | ₩7,035 | ₩6,767 | ₩6,794 | -2.31% | 7.4만 |
|---|
| 2026.06.09 | ₩6,968 | ₩7,102 | ₩6,848 | ₩6,874 | -1.35% | 7.9만 |
|---|
| 2026.06.08 | ₩6,928 | ₩6,968 | ₩6,767 | ₩6,821 | -1.55% | 6.9만 |
|---|
| 2026.06.05 | ₩6,888 | ₩7,075 | ₩6,700 | ₩6,928 | +0.58% | 9만 |
|---|
| 2026.06.04 | ₩7,156 | ₩7,236 | ₩6,767 | ₩7,008 | -2.06% | 17.1만 |
|---|
| 2026.06.03 | ₩6,861 | ₩7,062 | ₩6,714 | ₩7,049 | +2.73% | 16.7만 |
|---|
| 2026.06.02 | ₩6,995 | ₩7,075 | ₩6,888 | ₩6,955 | -0.57% | 18.7만 |
|---|
| 2026.06.01 | ₩7,156 | ₩7,303 | ₩6,941 | ₩6,955 | -2.81% | 7.6만 |
|---|
| 2026.05.29 | ₩7,290 | ₩7,518 | ₩7,008 | ₩7,156 | -1.84% | 30.8만 |
|---|
| 2026.05.28 | ₩7,357 | ₩7,451 | ₩7,209 | ₩7,330 | -0.36% | 16만 |
|---|
| 2026.05.27 | ₩6,781 | ₩7,330 | ₩6,754 | ₩7,303 | +7.71% | 24.8만 |
|---|
| 2026.05.26 | ₩6,472 | ₩7,022 | ₩6,472 | ₩6,821 | +5.38% | 46.9만 |
|---|
| 2026.05.22 | ₩6,539 | ₩6,539 | ₩6,164 | ₩6,191 | -5.33% | 18.3만 |
|---|
| 2026.05.21 | ₩6,459 | ₩6,727 | ₩6,298 | ₩6,714 | +3.94% | 14.6만 |
|---|
| 2026.05.20 | ₩6,526 | ₩6,633 | ₩6,459 | ₩6,512 | -0.21% | 17.9만 |
|---|
| 2026.05.19 | ₩6,486 | ₩6,714 | ₩6,338 | ₩6,553 | +1.03% | 14.9만 |
|---|
| 2026.05.18 | ₩6,298 | ₩6,620 | ₩6,164 | ₩6,579 | +4.47% | 20.1만 |
|---|
| 2026.05.15 | ₩6,740 | ₩6,874 | ₩6,311 | ₩6,311 | -6.36% | 8.6만 |
|---|
| 2026.05.14 | ₩6,861 | ₩7,062 | ₩6,714 | ₩6,781 | -1.17% | 14.1만 |
|---|
| 2026.05.13 | ₩6,633 | ₩7,062 | ₩6,539 | ₩6,915 | +4.24% | 26.1만 |
|---|
| 2026.05.12 | ₩6,767 | ₩6,928 | ₩6,633 | ₩6,687 | -1.19% | 18만 |
|---|
| 2026.05.11 | ₩7,008 | ₩7,062 | ₩6,740 | ₩6,834 | -2.49% | 8.3만 |
|---|
| 2026.05.08 | ₩6,781 | ₩7,062 | ₩6,781 | ₩6,834 | +0.79% | 15.3만 |
|---|
| 2026.05.07 | ₩6,995 | ₩7,049 | ₩6,821 | ₩6,821 | -2.49% | 8.5만 |
|---|
| 2026.05.06 | ₩7,062 | ₩7,089 | ₩6,888 | ₩6,928 | -1.90% | 6.9만 |
|---|
| 2026.05.05 | ₩7,022 | ₩7,089 | ₩6,848 | ₩6,995 | -0.38% | 12만 |
|---|
| 2026.05.04 | ₩6,968 | ₩7,156 | ₩6,566 | ₩6,995 | +0.38% | 29만 |
|---|
| 2026.05.01 | ₩7,263 | ₩7,263 | ₩6,861 | ₩7,062 | -2.77% | 17.4만 |
|---|
| 2026.04.30 | ₩6,740 | ₩7,357 | ₩6,606 | ₩7,263 | +7.75% | 26.5만 |
|---|
| 2026.04.29 | ₩6,794 | ₩6,888 | ₩6,432 | ₩6,767 | -0.39% | 18.6만 |
|---|
| 2026.04.28 | ₩6,754 | ₩6,941 | ₩6,700 | ₩6,821 | +0.99% | 7.8만 |
|---|
| 2026.04.27 | ₩6,874 | ₩6,928 | ₩6,687 | ₩6,754 | -1.75% | 9.9만 |
|---|
| 2026.04.24 | ₩6,700 | ₩6,915 | ₩6,673 | ₩6,915 | +3.20% | 5.8만 |
|---|
| 2026.04.23 | ₩6,633 | ₩6,754 | ₩6,499 | ₩6,740 | +1.62% | 6.5만 |
|---|
| 2026.04.22 | ₩6,660 | ₩6,781 | ₩6,432 | ₩6,646 | -0.20% | 7.6만 |
|---|
| 2026.04.21 | ₩6,781 | ₩6,861 | ₩6,419 | ₩6,660 | -1.78% | 14.8만 |
|---|
| 2026.04.20 | ₩6,553 | ₩6,834 | ₩6,553 | ₩6,754 | +3.07% | 10.6만 |
|---|
| 2026.04.17 | ₩6,512 | ₩6,687 | ₩6,499 | ₩6,593 | +1.23% | 10.1만 |
|---|
| 2026.04.16 | ₩6,285 | ₩6,419 | ₩6,244 | ₩6,419 | +2.13% | 5.9만 |
|---|
| 2026.04.15 | ₩6,191 | ₩6,486 | ₩6,151 | ₩6,338 | +2.38% | 10.7만 |
|---|
| 2026.04.14 | ₩6,151 | ₩6,285 | ₩6,017 | ₩6,231 | +1.31% | 17.8만 |
|---|
| 2026.04.13 | ₩5,950 | ₩6,204 | ₩5,802 | ₩6,177 | +3.83% | 16.5만 |
|---|
| 2026.04.10 | ₩6,110 | ₩6,164 | ₩5,883 | ₩5,950 | -2.63% | 10.8만 |
|---|
| 2026.04.09 | ₩5,829 | ₩6,191 | ₩5,802 | ₩6,151 | +5.52% | 12.9만 |
|---|
| 2026.04.08 | ₩6,043 | ₩6,043 | ₩5,883 | ₩5,923 | -2.00% | 14.1만 |
|---|
| 2026.04.07 | ₩6,030 | ₩6,030 | ₩5,775 | ₩5,789 | -4.00% | 11.7만 |
|---|
| 2026.04.06 | ₩5,936 | ₩6,070 | ₩5,842 | ₩6,043 | +1.81% | 11.5만 |
|---|
| 2026.04.02 | ₩5,950 | ₩6,017 | ₩5,856 | ₩5,936 | -0.23% | 6.2만 |
|---|
| 2026.04.01 | ₩6,298 | ₩6,298 | ₩5,976 | ₩5,990 | -4.89% | 10.4만 |
|---|
| 2026.03.31 | ₩6,084 | ₩6,325 | ₩6,043 | ₩6,258 | +2.86% | 18.3만 |
|---|
| 2026.03.30 | ₩5,816 | ₩6,151 | ₩5,762 | ₩6,097 | +4.84% | 20.3만 |
|---|
| 2026.03.27 | ₩5,601 | ₩5,816 | ₩5,588 | ₩5,695 | +1.67% | 10.2만 |
|---|
| 2026.03.26 | ₩5,708 | ₩5,950 | ₩5,682 | ₩5,708 | 0.00% | 9.8만 |
|---|
| 2026.03.25 | ₩5,976 | ₩6,110 | ₩5,762 | ₩5,883 | -1.57% | 16.3만 |
|---|
| 2026.03.24 | ₩5,628 | ₩6,231 | ₩5,601 | ₩5,789 | +2.86% | 27.4만 |
|---|
| 2026.03.23 | ₩5,521 | ₩5,829 | ₩5,507 | ₩5,735 | +3.88% | 12.9만 |
|---|
| 2026.03.20 | ₩5,775 | ₩5,963 | ₩5,333 | ₩5,360 | -7.19% | 33.8만 |
|---|
| 2026.03.19 | ₩5,909 | ₩6,084 | ₩5,682 | ₩5,829 | -1.36% | 20.2만 |
|---|
| 2026.03.18 | ₩6,137 | ₩6,164 | ₩5,909 | ₩5,909 | -3.71% | 13.7만 |
|---|
| 2026.03.17 | ₩6,097 | ₩6,325 | ₩6,030 | ₩6,244 | +2.42% | 11.9만 |
|---|
| 2026.03.16 | ₩6,084 | ₩6,164 | ₩6,017 | ₩6,043 | -0.66% | 8.6만 |
|---|
| 2026.03.13 | ₩6,244 | ₩6,285 | ₩5,896 | ₩5,976 | -4.29% | 7.5만 |
|---|
| 2026.03.12 | ₩6,043 | ₩6,258 | ₩6,043 | ₩6,110 | +1.11% | 6.9만 |
|---|
| 2026.03.11 | ₩6,258 | ₩6,499 | ₩6,151 | ₩6,231 | -0.43% | 13만 |
|---|
| 2026.03.10 | ₩6,298 | ₩6,472 | ₩6,204 | ₩6,365 | +1.06% | 11.4만 |
|---|
| 2026.03.09 | ₩6,057 | ₩6,365 | ₩5,963 | ₩6,298 | +3.98% | 11.5만 |
|---|
| 2026.03.06 | ₩6,043 | ₩6,285 | ₩5,976 | ₩6,151 | +1.77% | 17.2만 |
|---|
| 2026.03.05 | ₩6,325 | ₩6,338 | ₩6,003 | ₩6,164 | -2.54% | 13만 |
|---|
| 2026.03.04 | ₩6,244 | ₩6,486 | ₩6,084 | ₩6,325 | +1.29% | 16만 |
|---|
| 2026.03.03 | ₩6,097 | ₩6,392 | ₩5,923 | ₩6,151 | +0.88% | 18만 |
|---|
| 2026.03.02 | ₩5,923 | ₩6,325 | ₩5,923 | ₩6,285 | +6.11% | 15.1만 |
|---|
| 2026.02.27 | ₩6,137 | ₩6,204 | ₩5,936 | ₩5,963 | -2.84% | 17.9만 |
|---|
| 2026.02.26 | ₩6,445 | ₩6,673 | ₩6,043 | ₩6,271 | -2.70% | 13.3만 |
|---|
| 2026.02.25 | ₩6,325 | ₩6,633 | ₩6,325 | ₩6,405 | +1.27% | 20.2만 |
|---|
| 2026.02.24 | ₩6,097 | ₩6,472 | ₩6,084 | ₩6,271 | +2.86% | 23.3만 |
|---|
| 2026.02.23 | ₩6,204 | ₩6,285 | ₩5,829 | ₩6,124 | -1.30% | 20.5만 |
|---|
| 2026.02.20 | ₩6,338 | ₩6,405 | ₩6,204 | ₩6,271 | -1.06% | 16.2만 |
|---|
| 2026.02.19 | ₩6,365 | ₩6,553 | ₩6,365 | ₩6,499 | +2.11% | 10.9만 |
|---|
| 2026.02.18 | ₩6,244 | ₩6,499 | ₩6,204 | ₩6,405 | +2.58% | 23만 |
|---|
| 2026.02.17 | ₩6,204 | ₩6,338 | ₩6,110 | ₩6,271 | +1.08% | 14만 |
|---|
| 2026.02.13 | ₩6,419 | ₩6,620 | ₩6,338 | ₩6,365 | -0.84% | 15만 |
|---|
| 2026.02.12 | ₩6,687 | ₩6,888 | ₩6,325 | ₩6,338 | -5.21% | 18.1만 |
|---|
| 2026.02.11 | ₩6,579 | ₩6,646 | ₩6,378 | ₩6,633 | +0.81% | 18.7만 |
|---|
| 2026.02.10 | ₩6,352 | ₩6,754 | ₩6,298 | ₩6,445 | +1.48% | 24.2만 |
|---|
| 2026.02.09 | ₩6,298 | ₩6,432 | ₩6,164 | ₩6,298 | 0.00% | 26.7만 |
|---|
| 2026.02.06 | ₩6,432 | ₩6,606 | ₩6,298 | ₩6,392 | -0.63% | 12.7만 |
|---|
| 2026.02.05 | ₩6,633 | ₩6,633 | ₩6,352 | ₩6,432 | -3.03% | 23.3만 |
|---|
| 2026.02.04 | ₩6,700 | ₩6,821 | ₩6,539 | ₩6,646 | -0.80% | 24.5만 |
|---|
| 2026.02.03 | ₩6,579 | ₩6,714 | ₩6,352 | ₩6,620 | +0.61% | 30만 |
|---|
| 2026.02.02 | ₩6,633 | ₩6,861 | ₩6,432 | ₩6,593 | -0.61% | 28.2만 |
|---|
| 2026.01.30 | ₩6,566 | ₩6,593 | ₩6,285 | ₩6,419 | -2.24% | 17.8만 |
|---|
| 2026.01.29 | ₩6,378 | ₩6,512 | ₩6,151 | ₩6,499 | +1.89% | 18.9만 |
|---|
| 2026.01.28 | ₩6,606 | ₩6,620 | ₩6,258 | ₩6,285 | -4.87% | 16.9만 |
|---|
| 2026.01.27 | ₩6,218 | ₩6,673 | ₩6,030 | ₩6,606 | +6.25% | 40.1만 |
|---|
| 2026.01.26 | ₩5,829 | ₩6,325 | ₩5,682 | ₩6,231 | +6.90% | 56.9만 |
|---|
| 2026.01.23 | ₩5,816 | ₩5,909 | ₩5,655 | ₩5,775 | -0.69% | 22.3만 |
|---|
| 2026.01.22 | ₩5,682 | ₩6,030 | ₩5,494 | ₩5,856 | +3.07% | 36.6만 |
|---|
| 2026.01.21 | ₩5,373 | ₩5,695 | ₩5,266 | ₩5,615 | +4.49% | 45.4만 |
|---|
| 2026.01.20 | ₩5,266 | ₩5,347 | ₩4,931 | ₩5,293 | +0.51% | 43만 |
|---|
| 2026.01.16 | ₩5,159 | ₩5,507 | ₩5,079 | ₩5,293 | +2.60% | 36.2만 |
|---|
| 2026.01.15 | ₩5,521 | ₩5,548 | ₩5,119 | ₩5,172 | -6.31% | 39.8만 |
|---|
| 2026.01.14 | ₩5,695 | ₩5,802 | ₩5,306 | ₩5,521 | -3.06% | 67.6만 |
|---|
| 2026.01.13 | ₩5,400 | ₩5,735 | ₩5,186 | ₩5,695 | +5.46% | 37.9만 |
|---|
| 2026.01.12 | ₩5,186 | ₩5,373 | ₩5,092 | ₩5,360 | +3.36% | 17.4만 |
|---|
| 2026.01.09 | ₩4,998 | ₩5,414 | ₩4,958 | ₩5,172 | +3.49% | 49.6만 |
|---|
| 2026.01.08 | ₩4,596 | ₩5,052 | ₩4,462 | ₩4,971 | +8.16% | 69.2만 |
|---|
| 2026.01.07 | ₩5,588 | ₩5,816 | ₩4,422 | ₩4,636 | -17.03% | 255.2만 |
|---|
| 2026.01.06 | ₩5,360 | ₩5,749 | ₩5,266 | ₩5,548 | +3.50% | 87.3만 |
|---|
| 2026.01.05 | ₩4,797 | ₩5,440 | ₩4,797 | ₩5,414 | +12.85% | 65.3만 |
|---|
| 2026.01.02 | ₩5,052 | ₩5,079 | ₩4,757 | ₩4,851 | -3.98% | 26.8만 |
|---|
| 2025.12.31 | ₩4,945 | ₩5,360 | ₩4,824 | ₩5,132 | +3.79% | 73.3만 |
|---|
| 2025.12.30 | ₩5,065 | ₩5,132 | ₩4,931 | ₩4,958 | -2.12% | 24.6만 |
|---|
| 2025.12.29 | ₩5,132 | ₩5,280 | ₩4,971 | ₩5,079 | -1.04% | 29.8만 |
|---|
| 2025.12.26 | ₩5,226 | ₩5,280 | ₩5,132 | ₩5,199 | -0.51% | 11.6만 |
|---|
| 2025.12.24 | ₩5,132 | ₩5,239 | ₩5,132 | ₩5,199 | +1.31% | 8.5만 |
|---|
| 2025.12.23 | ₩5,146 | ₩5,347 | ₩5,025 | ₩5,105 | -0.78% | 25.7만 |
|---|
| 2025.12.22 | ₩4,945 | ₩5,360 | ₩4,878 | ₩5,253 | +6.23% | 86.1만 |
|---|
| 2025.12.19 | ₩5,360 | ₩5,414 | ₩4,971 | ₩5,038 | -6.00% | 85만 |
|---|
| 2025.12.18 | ₩5,762 | ₩5,950 | ₩5,373 | ₩5,414 | -6.05% | 77.7만 |
|---|
| 2025.12.17 | ₩5,320 | ₩5,802 | ₩5,280 | ₩5,708 | +7.30% | 101.5만 |
|---|
| 2025.12.16 | ₩4,770 | ₩5,548 | ₩4,757 | ₩5,320 | +11.52% | 60.7만 |
|---|
| 2025.12.15 | ₩4,422 | ₩5,105 | ₩4,301 | ₩4,878 | +10.30% | 80.2만 |
|---|
| 2025.12.12 | ₩4,529 | ₩4,757 | ₩4,368 | ₩4,409 | -2.66% | 41.8만 |
|---|
| 2025.12.11 | ₩4,047 | ₩4,958 | ₩4,033 | ₩4,422 | +9.27% | 126.7만 |
|---|
| 2025.12.10 | ₩3,953 | ₩4,154 | ₩3,913 | ₩4,020 | +1.69% | 65.4만 |
|---|
| 2025.12.09 | ₩3,645 | ₩3,966 | ₩3,631 | ₩3,953 | +8.46% | 34.7만 |
|---|
| 2025.12.08 | ₩3,792 | ₩3,832 | ₩3,551 | ₩3,591 | -5.30% | 27.3만 |
|---|
| 2025.12.05 | ₩3,698 | ₩3,913 | ₩3,672 | ₩3,792 | +2.54% | 40.5만 |
|---|
| 2025.12.04 | ₩3,779 | ₩3,779 | ₩3,524 | ₩3,645 | -3.55% | 26만 |
|---|
| 2025.12.03 | ₩3,605 | ₩3,846 | ₩3,511 | ₩3,752 | +4.09% | 39.9만 |
|---|
| 2025.12.02 | ₩3,672 | ₩3,712 | ₩3,551 | ₩3,564 | -2.92% | 32만 |
|---|
| 2025.12.01 | ₩3,859 | ₩3,873 | ₩3,658 | ₩3,685 | -4.51% | 22.2만 |
|---|
| 2025.11.28 | ₩3,819 | ₩3,926 | ₩3,779 | ₩3,873 | +1.40% | 20.2만 |
|---|
| 2025.11.26 | ₩3,980 | ₩4,074 | ₩3,779 | ₩3,779 | -5.05% | 38.1만 |
|---|
| 2025.11.25 | ₩3,765 | ₩4,007 | ₩3,765 | ₩3,980 | +5.69% | 44.5만 |
|---|
| 2025.11.24 | ₩3,605 | ₩3,806 | ₩3,497 | ₩3,739 | +3.72% | 211.4만 |
|---|
| 2025.11.21 | ₩3,430 | ₩3,645 | ₩3,417 | ₩3,618 | +5.47% | 37.4만 |
|---|
| 2025.11.20 | ₩3,765 | ₩3,832 | ₩3,605 | ₩3,618 | -3.91% | 29.4만 |
|---|
| 2025.11.19 | ₩4,181 | ₩4,181 | ₩3,685 | ₩3,725 | -10.90% | 45.6만 |
|---|
| 2025.11.18 | ₩4,033 | ₩4,382 | ₩4,020 | ₩4,167 | +3.32% | 22.3만 |
|---|
| 2025.11.17 | ₩3,752 | ₩4,221 | ₩3,698 | ₩4,114 | +9.64% | 60.9만 |
|---|
| 2025.11.14 | ₩3,698 | ₩3,832 | ₩3,551 | ₩3,792 | +2.54% | 58만 |
|---|
| 2025.11.13 | ₩3,765 | ₩3,819 | ₩3,685 | ₩3,725 | -1.07% | 35.9만 |
|---|
| 2025.11.12 | ₩3,926 | ₩3,980 | ₩3,792 | ₩3,792 | -3.41% | 27.2만 |
|---|
| 2025.11.11 | ₩4,020 | ₩4,208 | ₩3,899 | ₩3,966 | -1.33% | 23.4만 |
|---|
| 2025.11.10 | ₩3,899 | ₩4,315 | ₩3,765 | ₩4,007 | +2.75% | 66.7만 |
|---|
| 2025.11.07 | ₩3,873 | ₩3,953 | ₩3,859 | ₩3,913 | +1.04% | 24.7만 |
|---|
| 2025.11.06 | ₩4,141 | ₩4,181 | ₩3,873 | ₩3,873 | -6.47% | 34.4만 |
|---|
| 2025.11.05 | ₩4,221 | ₩4,275 | ₩4,141 | ₩4,181 | -0.95% | 13.1만 |
|---|
| 2025.11.04 | ₩4,181 | ₩4,234 | ₩4,100 | ₩4,208 | +0.64% | 17.4만 |
|---|
| 2025.11.03 | ₩4,234 | ₩4,261 | ₩4,141 | ₩4,208 | -0.63% | 11.2만 |
|---|
| 2025.10.31 | ₩4,221 | ₩4,288 | ₩4,167 | ₩4,261 | +0.95% | 10.4만 |
|---|
| 2025.10.30 | ₩4,342 | ₩4,382 | ₩4,234 | ₩4,234 | -2.47% | 14.2만 |
|---|
| 2025.10.29 | ₩4,529 | ₩4,543 | ₩4,355 | ₩4,368 | -3.55% | 22.7만 |
|---|
| 2025.10.28 | ₩4,744 | ₩4,757 | ₩4,476 | ₩4,543 | -4.24% | 19.7만 |
|---|
| 2025.10.27 | ₩4,851 | ₩4,891 | ₩4,703 | ₩4,730 | -2.49% | 17.3만 |
|---|
| 2025.10.24 | ₩4,744 | ₩4,904 | ₩4,583 | ₩4,811 | +1.41% | 12.4만 |
|---|
| 2025.10.23 | ₩4,636 | ₩4,690 | ₩4,583 | ₩4,650 | +0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩4,610 | ₩4,650 | ₩4,489 | ₩4,623 | +0.29% | 7.6만 |
|---|
| 2025.10.21 | ₩4,757 | ₩4,770 | ₩4,569 | ₩4,583 | -3.66% | 9.4만 |
|---|
| 2025.10.20 | ₩4,663 | ₩4,784 | ₩4,663 | ₩4,770 | +2.30% | 13.6만 |
|---|
| 2025.10.17 | ₩4,435 | ₩4,663 | ₩4,435 | ₩4,556 | +2.72% | 15.6만 |
|---|
| 2025.10.16 | ₩4,677 | ₩4,677 | ₩4,449 | ₩4,462 | -4.58% | 14.8만 |
|---|
| 2025.10.15 | ₩4,636 | ₩4,690 | ₩4,596 | ₩4,663 | +0.58% | 8.5만 |
|---|
| 2025.10.14 | ₩4,489 | ₩4,663 | ₩4,489 | ₩4,623 | +2.99% | 8.3만 |
|---|
| 2025.10.13 | ₩4,516 | ₩4,650 | ₩4,462 | ₩4,556 | +0.89% | 12.2만 |
|---|
| 2025.10.10 | ₩4,730 | ₩4,744 | ₩4,489 | ₩4,516 | -4.53% | 16.7만 |
|---|