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 | ₩6,832 | ₩6,952 | ₩6,832 | ₩6,872 | +0.59% | 7.2만 |
| 2026.10.08 | ₩6,738 | ₩6,872 | ₩6,725 | ₩6,858 | +1.78% | 15.2만 |
| 2026.10.07 | ₩6,872 | ₩6,965 | ₩6,752 | ₩6,752 | -1.75% | 14.5만 |
| 2026.10.06 | ₩6,978 | ₩7,152 | ₩6,858 | ₩6,912 | -0.96% | 17만 |
| 2026.10.05 | ₩7,059 | ₩7,085 | ₩6,805 | ₩6,885 | -2.46% | 14만 |
| 2026.10.02 | ₩6,965 | ₩7,219 | ₩6,938 | ₩7,072 | +1.53% | 24.5만 |
| 2026.10.01 | ₩6,938 | ₩7,005 | ₩6,805 | ₩6,965 | +0.38% | 10.9만 |
| 2026.09.30 | ₩7,072 | ₩7,072 | ₩6,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,952 |
| -1.70% |
| 12.6만 |
| 2026.09.29 | ₩7,032 | ₩7,112 | ₩6,965 | ₩7,045 | +0.19% | 14.8만 |
|---|
| 2026.09.28 | ₩6,938 | ₩7,019 | ₩6,885 | ₩6,978 | +0.58% | 14.2만 |
|---|
| 2026.09.25 | ₩6,912 | ₩7,059 | ₩6,872 | ₩6,952 | +0.58% | 16.7만 |
|---|
| 2026.09.24 | ₩6,912 | ₩7,032 | ₩6,885 | ₩6,952 | +0.58% | 12.6만 |
|---|
| 2026.09.23 | ₩7,005 | ₩7,085 | ₩6,832 | ₩6,885 | -1.71% | 11.2만 |
|---|
| 2026.09.22 | ₩7,019 | ₩7,125 | ₩6,912 | ₩7,099 | +1.14% | 12.7만 |
|---|
| 2026.09.21 | ₩6,898 | ₩7,139 | ₩6,832 | ₩6,992 | +1.35% | 19.6만 |
|---|
| 2026.09.18 | ₩7,032 | ₩7,152 | ₩6,818 | ₩6,818 | -3.04% | 37.6만 |
|---|
| 2026.09.17 | ₩7,219 | ₩7,272 | ₩7,005 | ₩7,059 | -2.22% | 17.5만 |
|---|
| 2026.09.16 | ₩7,059 | ₩7,245 | ₩7,059 | ₩7,112 | +0.76% | 16.5만 |
|---|
| 2026.09.15 | ₩6,978 | ₩7,192 | ₩6,965 | ₩7,139 | +2.29% | 12.9만 |
|---|
| 2026.09.14 | ₩7,099 | ₩7,125 | ₩6,965 | ₩6,992 | -1.50% | 18.1만 |
|---|
| 2026.09.11 | ₩7,192 | ₩7,245 | ₩7,099 | ₩7,099 | -1.30% | 10.5만 |
|---|
| 2026.09.10 | ₩7,192 | ₩7,259 | ₩7,085 | ₩7,099 | -1.30% | 10.5만 |
|---|
| 2026.09.09 | ₩7,245 | ₩7,285 | ₩7,152 | ₩7,232 | -0.18% | 14.5만 |
|---|
| 2026.09.08 | ₩7,205 | ₩7,312 | ₩7,192 | ₩7,205 | 0.00% | 8.5만 |
|---|
| 2026.09.04 | ₩7,259 | ₩7,459 | ₩7,139 | ₩7,299 | +0.55% | 10.5만 |
|---|
| 2026.09.03 | ₩7,405 | ₩7,526 | ₩7,259 | ₩7,272 | -1.80% | 14.7만 |
|---|
| 2026.09.02 | ₩7,259 | ₩7,499 | ₩7,232 | ₩7,405 | +2.02% | 22.7만 |
|---|
| 2026.09.01 | ₩7,059 | ₩7,325 | ₩7,005 | ₩7,179 | +1.70% | 9.7만 |
|---|
| 2026.08.31 | ₩7,139 | ₩7,392 | ₩6,938 | ₩7,085 | -0.75% | 14.8만 |
|---|
| 2026.08.28 | ₩7,285 | ₩7,392 | ₩7,139 | ₩7,205 | -1.10% | 18.4만 |
|---|
| 2026.08.27 | ₩7,379 | ₩7,592 | ₩7,259 | ₩7,285 | -1.27% | 11.9만 |
|---|
| 2026.08.26 | ₩7,419 | ₩7,499 | ₩7,245 | ₩7,365 | -0.72% | 16만 |
|---|
| 2026.08.25 | ₩7,152 | ₩7,512 | ₩7,085 | ₩7,486 | +4.66% | 23.8만 |
|---|
| 2026.08.24 | ₩7,419 | ₩7,419 | ₩7,179 | ₩7,205 | -2.88% | 17.9만 |
|---|
| 2026.08.21 | ₩7,606 | ₩7,606 | ₩7,232 | ₩7,405 | -2.63% | 15.1만 |
|---|
| 2026.08.20 | ₩7,659 | ₩7,726 | ₩7,365 | ₩7,539 | -1.57% | 31만 |
|---|
| 2026.08.19 | ₩6,818 | ₩7,699 | ₩6,818 | ₩7,659 | +12.33% | 39.4만 |
|---|
| 2026.08.18 | ₩6,618 | ₩6,818 | ₩6,605 | ₩6,805 | +2.82% | 12.6만 |
|---|
| 2026.08.17 | ₩6,792 | ₩6,805 | ₩6,552 | ₩6,605 | -2.75% | 16.6만 |
|---|
| 2026.08.14 | ₩6,712 | ₩6,965 | ₩6,712 | ₩6,818 | +1.59% | 11.3만 |
|---|
| 2026.08.13 | ₩6,538 | ₩6,858 | ₩6,418 | ₩6,738 | +3.06% | 31만 |
|---|
| 2026.08.12 | ₩6,391 | ₩6,632 | ₩6,365 | ₩6,445 | +0.84% | 27만 |
|---|
| 2026.08.11 | ₩6,391 | ₩6,605 | ₩6,271 | ₩6,271 | -1.88% | 22.1만 |
|---|
| 2026.08.10 | ₩6,058 | ₩6,351 | ₩5,964 | ₩6,311 | +4.19% | 16.2만 |
|---|
| 2026.08.07 | ₩6,058 | ₩6,231 | ₩6,031 | ₩6,151 | +1.54% | 8.8만 |
|---|
| 2026.08.06 | ₩5,951 | ₩6,351 | ₩5,951 | ₩6,071 | +2.02% | 15.2만 |
|---|
| 2026.08.05 | ₩6,071 | ₩6,138 | ₩5,911 | ₩6,031 | -0.66% | 18.7만 |
|---|
| 2026.08.04 | ₩6,391 | ₩6,458 | ₩5,964 | ₩6,044 | -5.43% | 28.6만 |
|---|
| 2026.08.03 | ₩6,004 | ₩6,431 | ₩5,951 | ₩6,285 | +4.67% | 29.7만 |
|---|
| 2026.07.31 | ₩5,818 | ₩6,138 | ₩5,738 | ₩6,031 | +3.67% | 25.5만 |
|---|
| 2026.07.30 | ₩6,151 | ₩6,538 | ₩5,297 | ₩5,951 | -3.25% | 36.3만 |
|---|
| 2026.07.29 | ₩7,059 | ₩7,192 | ₩6,111 | ₩6,151 | -12.85% | 34.5만 |
|---|
| 2026.07.28 | ₩7,219 | ₩7,312 | ₩7,059 | ₩7,125 | -1.29% | 8.6만 |
|---|
| 2026.07.27 | ₩7,339 | ₩7,379 | ₩7,192 | ₩7,245 | -1.27% | 9.6만 |
|---|
| 2026.07.24 | ₩7,325 | ₩7,365 | ₩7,165 | ₩7,259 | -0.91% | 9.3만 |
|---|
| 2026.07.23 | ₩7,352 | ₩7,446 | ₩7,125 | ₩7,232 | -1.63% | 13.4만 |
|---|
| 2026.07.22 | ₩7,592 | ₩7,672 | ₩7,459 | ₩7,472 | -1.58% | 11.4만 |
|---|
| 2026.07.21 | ₩7,792 | ₩7,792 | ₩7,432 | ₩7,632 | -2.05% | 15.4만 |
|---|
| 2026.07.20 | ₩7,539 | ₩7,766 | ₩7,539 | ₩7,712 | +2.30% | 17.8만 |
|---|
| 2026.07.17 | ₩7,379 | ₩7,699 | ₩7,259 | ₩7,499 | +1.63% | 16.2만 |
|---|
| 2026.07.16 | ₩7,632 | ₩7,859 | ₩7,472 | ₩7,472 | -2.10% | 11.3만 |
|---|
| 2026.07.15 | ₩7,672 | ₩7,939 | ₩7,566 | ₩7,606 | -0.87% | 17.2만 |
|---|
| 2026.07.14 | ₩7,179 | ₩7,699 | ₩7,085 | ₩7,686 | +7.06% | 34.5만 |
|---|
| 2026.07.13 | ₩6,925 | ₩7,219 | ₩6,898 | ₩7,139 | +3.08% | 10.2만 |
|---|
| 2026.07.10 | ₩6,992 | ₩7,085 | ₩6,872 | ₩6,938 | -0.76% | 6.2만 |
|---|
| 2026.07.09 | ₩6,952 | ₩7,099 | ₩6,952 | ₩7,005 | +0.77% | 8.5만 |
|---|
| 2026.07.08 | ₩7,059 | ₩7,152 | ₩6,952 | ₩6,992 | -0.95% | 10.8만 |
|---|
| 2026.07.07 | ₩7,312 | ₩7,312 | ₩7,085 | ₩7,099 | -2.92% | 6.9만 |
|---|
| 2026.07.06 | ₩7,139 | ₩7,472 | ₩7,139 | ₩7,232 | +1.31% | 21.6만 |
|---|
| 2026.07.02 | ₩7,005 | ₩7,245 | ₩6,858 | ₩7,152 | +2.10% | 14.3만 |
|---|
| 2026.07.01 | ₩6,965 | ₩7,139 | ₩6,898 | ₩7,059 | +1.34% | 17.8만 |
|---|
| 2026.06.30 | ₩6,872 | ₩7,059 | ₩6,672 | ₩6,925 | +0.78% | 15.8만 |
|---|
| 2026.06.29 | ₩6,418 | ₩6,912 | ₩6,418 | ₩6,898 | +7.48% | 23.3만 |
|---|
| 2026.06.26 | ₩6,245 | ₩6,445 | ₩6,231 | ₩6,365 | +1.92% | 54.1만 |
|---|
| 2026.06.25 | ₩6,111 | ₩6,311 | ₩6,084 | ₩6,218 | +1.75% | 10.1만 |
|---|
| 2026.06.24 | ₩6,231 | ₩6,378 | ₩6,125 | ₩6,165 | -1.07% | 18만 |
|---|
| 2026.06.23 | ₩6,058 | ₩6,205 | ₩5,804 | ₩6,205 | +2.42% | 9.6만 |
|---|
| 2026.06.22 | ₩5,991 | ₩6,071 | ₩5,858 | ₩5,884 | -1.78% | 12.9만 |
|---|
| 2026.06.18 | ₩6,245 | ₩6,245 | ₩5,964 | ₩6,044 | -3.21% | 17.1만 |
|---|
| 2026.06.17 | ₩6,071 | ₩6,231 | ₩5,938 | ₩6,058 | -0.22% | 11.3만 |
|---|
| 2026.06.16 | ₩6,338 | ₩6,338 | ₩5,871 | ₩6,018 | -5.05% | 22.7만 |
|---|
| 2026.06.15 | ₩6,672 | ₩6,738 | ₩6,245 | ₩6,258 | -6.20% | 7.8만 |
|---|
| 2026.06.12 | ₩6,818 | ₩6,912 | ₩6,565 | ₩6,578 | -3.52% | 8.1만 |
|---|
| 2026.06.11 | ₩6,925 | ₩6,925 | ₩6,698 | ₩6,805 | -1.73% | 7.2만 |
|---|
| 2026.06.10 | ₩6,925 | ₩7,005 | ₩6,738 | ₩6,765 | -2.31% | 7.4만 |
|---|
| 2026.06.09 | ₩6,938 | ₩7,072 | ₩6,818 | ₩6,845 | -1.35% | 7.9만 |
|---|
| 2026.06.08 | ₩6,898 | ₩6,938 | ₩6,738 | ₩6,792 | -1.55% | 6.9만 |
|---|
| 2026.06.05 | ₩6,858 | ₩7,045 | ₩6,672 | ₩6,898 | +0.58% | 9만 |
|---|
| 2026.06.04 | ₩7,125 | ₩7,205 | ₩6,738 | ₩6,978 | -2.06% | 17.1만 |
|---|
| 2026.06.03 | ₩6,832 | ₩7,032 | ₩6,685 | ₩7,019 | +2.73% | 16.7만 |
|---|
| 2026.06.02 | ₩6,965 | ₩7,045 | ₩6,858 | ₩6,925 | -0.57% | 18.7만 |
|---|
| 2026.06.01 | ₩7,125 | ₩7,272 | ₩6,912 | ₩6,925 | -2.81% | 7.6만 |
|---|
| 2026.05.29 | ₩7,259 | ₩7,486 | ₩6,978 | ₩7,125 | -1.84% | 30.8만 |
|---|
| 2026.05.28 | ₩7,325 | ₩7,419 | ₩7,179 | ₩7,299 | -0.36% | 16만 |
|---|
| 2026.05.27 | ₩6,752 | ₩7,299 | ₩6,725 | ₩7,272 | +7.71% | 24.8만 |
|---|
| 2026.05.26 | ₩6,445 | ₩6,992 | ₩6,445 | ₩6,792 | +5.38% | 46.9만 |
|---|
| 2026.05.22 | ₩6,511 | ₩6,511 | ₩6,138 | ₩6,165 | -5.33% | 18.3만 |
|---|
| 2026.05.21 | ₩6,431 | ₩6,698 | ₩6,271 | ₩6,685 | +3.94% | 14.6만 |
|---|
| 2026.05.20 | ₩6,498 | ₩6,605 | ₩6,431 | ₩6,485 | -0.21% | 17.9만 |
|---|
| 2026.05.19 | ₩6,458 | ₩6,685 | ₩6,311 | ₩6,525 | +1.03% | 14.9만 |
|---|
| 2026.05.18 | ₩6,271 | ₩6,592 | ₩6,138 | ₩6,552 | +4.47% | 20.1만 |
|---|
| 2026.05.15 | ₩6,712 | ₩6,845 | ₩6,285 | ₩6,285 | -6.36% | 8.6만 |
|---|
| 2026.05.14 | ₩6,832 | ₩7,032 | ₩6,685 | ₩6,752 | -1.17% | 14.1만 |
|---|
| 2026.05.13 | ₩6,605 | ₩7,032 | ₩6,511 | ₩6,885 | +4.24% | 26.1만 |
|---|
| 2026.05.12 | ₩6,738 | ₩6,898 | ₩6,605 | ₩6,658 | -1.19% | 18만 |
|---|
| 2026.05.11 | ₩6,978 | ₩7,032 | ₩6,712 | ₩6,805 | -2.49% | 8.3만 |
|---|
| 2026.05.08 | ₩6,752 | ₩7,032 | ₩6,752 | ₩6,805 | +0.79% | 15.3만 |
|---|
| 2026.05.07 | ₩6,965 | ₩7,019 | ₩6,792 | ₩6,792 | -2.49% | 8.5만 |
|---|
| 2026.05.06 | ₩7,032 | ₩7,059 | ₩6,858 | ₩6,898 | -1.90% | 6.9만 |
|---|
| 2026.05.05 | ₩6,992 | ₩7,059 | ₩6,818 | ₩6,965 | -0.38% | 12만 |
|---|
| 2026.05.04 | ₩6,938 | ₩7,125 | ₩6,538 | ₩6,965 | +0.38% | 29만 |
|---|
| 2026.05.01 | ₩7,232 | ₩7,232 | ₩6,832 | ₩7,032 | -2.77% | 17.4만 |
|---|
| 2026.04.30 | ₩6,712 | ₩7,325 | ₩6,578 | ₩7,232 | +7.75% | 26.5만 |
|---|
| 2026.04.29 | ₩6,765 | ₩6,858 | ₩6,405 | ₩6,738 | -0.39% | 18.6만 |
|---|
| 2026.04.28 | ₩6,725 | ₩6,912 | ₩6,672 | ₩6,792 | +0.99% | 7.8만 |
|---|
| 2026.04.27 | ₩6,845 | ₩6,898 | ₩6,658 | ₩6,725 | -1.75% | 9.9만 |
|---|
| 2026.04.24 | ₩6,672 | ₩6,885 | ₩6,645 | ₩6,885 | +3.20% | 5.8만 |
|---|
| 2026.04.23 | ₩6,605 | ₩6,725 | ₩6,471 | ₩6,712 | +1.62% | 6.5만 |
|---|
| 2026.04.22 | ₩6,632 | ₩6,752 | ₩6,405 | ₩6,618 | -0.20% | 7.6만 |
|---|
| 2026.04.21 | ₩6,752 | ₩6,832 | ₩6,391 | ₩6,632 | -1.78% | 14.8만 |
|---|
| 2026.04.20 | ₩6,525 | ₩6,805 | ₩6,525 | ₩6,725 | +3.07% | 10.6만 |
|---|
| 2026.04.17 | ₩6,485 | ₩6,658 | ₩6,471 | ₩6,565 | +1.23% | 10.1만 |
|---|
| 2026.04.16 | ₩6,258 | ₩6,391 | ₩6,218 | ₩6,391 | +2.13% | 5.9만 |
|---|
| 2026.04.15 | ₩6,165 | ₩6,458 | ₩6,125 | ₩6,311 | +2.38% | 10.7만 |
|---|
| 2026.04.14 | ₩6,125 | ₩6,258 | ₩5,991 | ₩6,205 | +1.31% | 17.8만 |
|---|
| 2026.04.13 | ₩5,924 | ₩6,178 | ₩5,778 | ₩6,151 | +3.83% | 16.5만 |
|---|
| 2026.04.10 | ₩6,084 | ₩6,138 | ₩5,858 | ₩5,924 | -2.63% | 10.8만 |
|---|
| 2026.04.09 | ₩5,804 | ₩6,165 | ₩5,778 | ₩6,125 | +5.52% | 12.9만 |
|---|
| 2026.04.08 | ₩6,018 | ₩6,018 | ₩5,858 | ₩5,898 | -2.00% | 14.1만 |
|---|
| 2026.04.07 | ₩6,004 | ₩6,004 | ₩5,751 | ₩5,764 | -4.00% | 11.7만 |
|---|
| 2026.04.06 | ₩5,911 | ₩6,044 | ₩5,818 | ₩6,018 | +1.81% | 11.5만 |
|---|
| 2026.04.02 | ₩5,924 | ₩5,991 | ₩5,831 | ₩5,911 | -0.23% | 6.2만 |
|---|
| 2026.04.01 | ₩6,271 | ₩6,271 | ₩5,951 | ₩5,964 | -4.89% | 10.4만 |
|---|
| 2026.03.31 | ₩6,058 | ₩6,298 | ₩6,018 | ₩6,231 | +2.86% | 18.3만 |
|---|
| 2026.03.30 | ₩5,791 | ₩6,125 | ₩5,738 | ₩6,071 | +4.84% | 20.3만 |
|---|
| 2026.03.27 | ₩5,577 | ₩5,791 | ₩5,564 | ₩5,671 | +1.67% | 10.2만 |
|---|
| 2026.03.26 | ₩5,684 | ₩5,924 | ₩5,658 | ₩5,684 | 0.00% | 9.8만 |
|---|
| 2026.03.25 | ₩5,951 | ₩6,084 | ₩5,738 | ₩5,858 | -1.57% | 16.3만 |
|---|
| 2026.03.24 | ₩5,604 | ₩6,205 | ₩5,577 | ₩5,764 | +2.86% | 27.4만 |
|---|
| 2026.03.23 | ₩5,497 | ₩5,804 | ₩5,484 | ₩5,711 | +3.88% | 12.9만 |
|---|
| 2026.03.20 | ₩5,751 | ₩5,938 | ₩5,311 | ₩5,337 | -7.19% | 33.8만 |
|---|
| 2026.03.19 | ₩5,884 | ₩6,058 | ₩5,658 | ₩5,804 | -1.36% | 20.2만 |
|---|
| 2026.03.18 | ₩6,111 | ₩6,138 | ₩5,884 | ₩5,884 | -3.71% | 13.7만 |
|---|
| 2026.03.17 | ₩6,071 | ₩6,298 | ₩6,004 | ₩6,218 | +2.42% | 11.9만 |
|---|
| 2026.03.16 | ₩6,058 | ₩6,138 | ₩5,991 | ₩6,018 | -0.66% | 8.6만 |
|---|
| 2026.03.13 | ₩6,218 | ₩6,258 | ₩5,871 | ₩5,951 | -4.29% | 7.5만 |
|---|
| 2026.03.12 | ₩6,018 | ₩6,231 | ₩6,018 | ₩6,084 | +1.11% | 6.9만 |
|---|
| 2026.03.11 | ₩6,231 | ₩6,471 | ₩6,125 | ₩6,205 | -0.43% | 13만 |
|---|
| 2026.03.10 | ₩6,271 | ₩6,445 | ₩6,178 | ₩6,338 | +1.06% | 11.4만 |
|---|
| 2026.03.09 | ₩6,031 | ₩6,338 | ₩5,938 | ₩6,271 | +3.98% | 11.5만 |
|---|
| 2026.03.06 | ₩6,018 | ₩6,258 | ₩5,951 | ₩6,125 | +1.77% | 17.2만 |
|---|
| 2026.03.05 | ₩6,298 | ₩6,311 | ₩5,978 | ₩6,138 | -2.54% | 13만 |
|---|
| 2026.03.04 | ₩6,218 | ₩6,458 | ₩6,058 | ₩6,298 | +1.29% | 16만 |
|---|
| 2026.03.03 | ₩6,071 | ₩6,365 | ₩5,898 | ₩6,125 | +0.88% | 18만 |
|---|
| 2026.03.02 | ₩5,898 | ₩6,298 | ₩5,898 | ₩6,258 | +6.11% | 15.1만 |
|---|
| 2026.02.27 | ₩6,111 | ₩6,178 | ₩5,911 | ₩5,938 | -2.84% | 17.9만 |
|---|
| 2026.02.26 | ₩6,418 | ₩6,645 | ₩6,018 | ₩6,245 | -2.70% | 13.3만 |
|---|
| 2026.02.25 | ₩6,298 | ₩6,605 | ₩6,298 | ₩6,378 | +1.27% | 20.2만 |
|---|
| 2026.02.24 | ₩6,071 | ₩6,445 | ₩6,058 | ₩6,245 | +2.86% | 23.3만 |
|---|
| 2026.02.23 | ₩6,178 | ₩6,258 | ₩5,804 | ₩6,098 | -1.30% | 20.5만 |
|---|
| 2026.02.20 | ₩6,311 | ₩6,378 | ₩6,178 | ₩6,245 | -1.06% | 16.2만 |
|---|
| 2026.02.19 | ₩6,338 | ₩6,525 | ₩6,338 | ₩6,471 | +2.11% | 10.9만 |
|---|
| 2026.02.18 | ₩6,218 | ₩6,471 | ₩6,178 | ₩6,378 | +2.58% | 23만 |
|---|
| 2026.02.17 | ₩6,178 | ₩6,311 | ₩6,084 | ₩6,245 | +1.08% | 14만 |
|---|
| 2026.02.13 | ₩6,391 | ₩6,592 | ₩6,311 | ₩6,338 | -0.84% | 15만 |
|---|
| 2026.02.12 | ₩6,658 | ₩6,858 | ₩6,298 | ₩6,311 | -5.21% | 18.1만 |
|---|
| 2026.02.11 | ₩6,552 | ₩6,618 | ₩6,351 | ₩6,605 | +0.81% | 18.7만 |
|---|
| 2026.02.10 | ₩6,325 | ₩6,725 | ₩6,271 | ₩6,418 | +1.48% | 24.2만 |
|---|
| 2026.02.09 | ₩6,271 | ₩6,405 | ₩6,138 | ₩6,271 | 0.00% | 26.7만 |
|---|
| 2026.02.06 | ₩6,405 | ₩6,578 | ₩6,271 | ₩6,365 | -0.63% | 12.7만 |
|---|
| 2026.02.05 | ₩6,605 | ₩6,605 | ₩6,325 | ₩6,405 | -3.03% | 23.3만 |
|---|
| 2026.02.04 | ₩6,672 | ₩6,792 | ₩6,511 | ₩6,618 | -0.80% | 24.5만 |
|---|
| 2026.02.03 | ₩6,552 | ₩6,685 | ₩6,325 | ₩6,592 | +0.61% | 30만 |
|---|
| 2026.02.02 | ₩6,605 | ₩6,832 | ₩6,405 | ₩6,565 | -0.61% | 28.2만 |
|---|
| 2026.01.30 | ₩6,538 | ₩6,565 | ₩6,258 | ₩6,391 | -2.24% | 17.8만 |
|---|
| 2026.01.29 | ₩6,351 | ₩6,485 | ₩6,125 | ₩6,471 | +1.89% | 18.9만 |
|---|
| 2026.01.28 | ₩6,578 | ₩6,592 | ₩6,231 | ₩6,258 | -4.87% | 16.9만 |
|---|
| 2026.01.27 | ₩6,191 | ₩6,645 | ₩6,004 | ₩6,578 | +6.25% | 40.1만 |
|---|
| 2026.01.26 | ₩5,804 | ₩6,298 | ₩5,658 | ₩6,205 | +6.90% | 56.9만 |
|---|
| 2026.01.23 | ₩5,791 | ₩5,884 | ₩5,631 | ₩5,751 | -0.69% | 22.3만 |
|---|
| 2026.01.22 | ₩5,658 | ₩6,004 | ₩5,471 | ₩5,831 | +3.07% | 36.6만 |
|---|
| 2026.01.21 | ₩5,351 | ₩5,671 | ₩5,244 | ₩5,591 | +4.49% | 45.4만 |
|---|
| 2026.01.20 | ₩5,244 | ₩5,324 | ₩4,910 | ₩5,271 | +0.51% | 43만 |
|---|
| 2026.01.16 | ₩5,137 | ₩5,484 | ₩5,057 | ₩5,271 | +2.60% | 36.2만 |
|---|
| 2026.01.15 | ₩5,497 | ₩5,524 | ₩5,097 | ₩5,150 | -6.31% | 39.8만 |
|---|
| 2026.01.14 | ₩5,671 | ₩5,778 | ₩5,284 | ₩5,497 | -3.06% | 67.6만 |
|---|
| 2026.01.13 | ₩5,377 | ₩5,711 | ₩5,164 | ₩5,671 | +5.46% | 37.9만 |
|---|
| 2026.01.12 | ₩5,164 | ₩5,351 | ₩5,070 | ₩5,337 | +3.36% | 17.4만 |
|---|
| 2026.01.09 | ₩4,977 | ₩5,391 | ₩4,937 | ₩5,150 | +3.49% | 49.6만 |
|---|
| 2026.01.08 | ₩4,577 | ₩5,030 | ₩4,443 | ₩4,950 | +8.16% | 69.2만 |
|---|
| 2026.01.07 | ₩5,564 | ₩5,791 | ₩4,403 | ₩4,617 | -17.03% | 255.2만 |
|---|
| 2026.01.06 | ₩5,337 | ₩5,724 | ₩5,244 | ₩5,524 | +3.50% | 87.3만 |
|---|
| 2026.01.05 | ₩4,777 | ₩5,417 | ₩4,777 | ₩5,391 | +12.85% | 65.3만 |
|---|
| 2026.01.02 | ₩5,030 | ₩5,057 | ₩4,737 | ₩4,830 | -3.98% | 26.8만 |
|---|
| 2025.12.31 | ₩4,924 | ₩5,337 | ₩4,804 | ₩5,110 | +3.79% | 73.3만 |
|---|
| 2025.12.30 | ₩5,044 | ₩5,110 | ₩4,910 | ₩4,937 | -2.12% | 24.6만 |
|---|
| 2025.12.29 | ₩5,110 | ₩5,257 | ₩4,950 | ₩5,057 | -1.04% | 29.8만 |
|---|
| 2025.12.26 | ₩5,204 | ₩5,257 | ₩5,110 | ₩5,177 | -0.51% | 11.6만 |
|---|
| 2025.12.24 | ₩5,110 | ₩5,217 | ₩5,110 | ₩5,177 | +1.31% | 8.5만 |
|---|
| 2025.12.23 | ₩5,124 | ₩5,324 | ₩5,004 | ₩5,084 | -0.78% | 25.7만 |
|---|
| 2025.12.22 | ₩4,924 | ₩5,337 | ₩4,857 | ₩5,231 | +6.23% | 86.1만 |
|---|
| 2025.12.19 | ₩5,337 | ₩5,391 | ₩4,950 | ₩5,017 | -6.00% | 85만 |
|---|
| 2025.12.18 | ₩5,738 | ₩5,924 | ₩5,351 | ₩5,391 | -6.05% | 77.7만 |
|---|
| 2025.12.17 | ₩5,297 | ₩5,778 | ₩5,257 | ₩5,684 | +7.30% | 101.5만 |
|---|
| 2025.12.16 | ₩4,750 | ₩5,524 | ₩4,737 | ₩5,297 | +11.52% | 60.7만 |
|---|
| 2025.12.15 | ₩4,403 | ₩5,084 | ₩4,283 | ₩4,857 | +10.30% | 80.2만 |
|---|
| 2025.12.12 | ₩4,510 | ₩4,737 | ₩4,350 | ₩4,390 | -2.66% | 41.8만 |
|---|
| 2025.12.11 | ₩4,030 | ₩4,937 | ₩4,016 | ₩4,403 | +9.27% | 126.7만 |
|---|
| 2025.12.10 | ₩3,936 | ₩4,136 | ₩3,896 | ₩4,003 | +1.69% | 65.4만 |
|---|
| 2025.12.09 | ₩3,629 | ₩3,950 | ₩3,616 | ₩3,936 | +8.46% | 34.7만 |
|---|
| 2025.12.08 | ₩3,776 | ₩3,816 | ₩3,536 | ₩3,576 | -5.30% | 27.3만 |
|---|
| 2025.12.05 | ₩3,683 | ₩3,896 | ₩3,656 | ₩3,776 | +2.54% | 40.5만 |
|---|
| 2025.12.04 | ₩3,763 | ₩3,763 | ₩3,509 | ₩3,629 | -3.55% | 26만 |
|---|
| 2025.12.03 | ₩3,589 | ₩3,829 | ₩3,496 | ₩3,736 | +4.09% | 39.9만 |
|---|
| 2025.12.02 | ₩3,656 | ₩3,696 | ₩3,536 | ₩3,549 | -2.92% | 32만 |
|---|
| 2025.12.01 | ₩3,843 | ₩3,856 | ₩3,643 | ₩3,669 | -4.51% | 22.2만 |
|---|
| 2025.11.28 | ₩3,803 | ₩3,910 | ₩3,763 | ₩3,856 | +1.40% | 20.2만 |
|---|
| 2025.11.26 | ₩3,963 | ₩4,056 | ₩3,763 | ₩3,763 | -5.05% | 38.1만 |
|---|
| 2025.11.25 | ₩3,749 | ₩3,990 | ₩3,749 | ₩3,963 | +5.69% | 44.5만 |
|---|
| 2025.11.24 | ₩3,589 | ₩3,789 | ₩3,483 | ₩3,723 | +3.72% | 211.4만 |
|---|
| 2025.11.21 | ₩3,416 | ₩3,629 | ₩3,403 | ₩3,603 | +5.47% | 37.4만 |
|---|
| 2025.11.20 | ₩3,749 | ₩3,816 | ₩3,589 | ₩3,603 | -3.91% | 29.4만 |
|---|
| 2025.11.19 | ₩4,163 | ₩4,163 | ₩3,669 | ₩3,709 | -10.90% | 45.6만 |
|---|
| 2025.11.18 | ₩4,016 | ₩4,363 | ₩4,003 | ₩4,150 | +3.32% | 22.3만 |
|---|
| 2025.11.17 | ₩3,736 | ₩4,203 | ₩3,683 | ₩4,096 | +9.64% | 60.9만 |
|---|
| 2025.11.14 | ₩3,683 | ₩3,816 | ₩3,536 | ₩3,776 | +2.54% | 58만 |
|---|
| 2025.11.13 | ₩3,749 | ₩3,803 | ₩3,669 | ₩3,709 | -1.07% | 35.9만 |
|---|
| 2025.11.12 | ₩3,910 | ₩3,963 | ₩3,776 | ₩3,776 | -3.41% | 27.2만 |
|---|
| 2025.11.11 | ₩4,003 | ₩4,190 | ₩3,883 | ₩3,950 | -1.33% | 23.4만 |
|---|
| 2025.11.10 | ₩3,883 | ₩4,297 | ₩3,749 | ₩3,990 | +2.75% | 66.7만 |
|---|
| 2025.11.07 | ₩3,856 | ₩3,936 | ₩3,843 | ₩3,896 | +1.04% | 24.7만 |
|---|
| 2025.11.06 | ₩4,123 | ₩4,163 | ₩3,856 | ₩3,856 | -6.47% | 34.4만 |
|---|
| 2025.11.05 | ₩4,203 | ₩4,256 | ₩4,123 | ₩4,163 | -0.95% | 13.1만 |
|---|
| 2025.11.04 | ₩4,163 | ₩4,216 | ₩4,083 | ₩4,190 | +0.64% | 17.4만 |
|---|
| 2025.11.03 | ₩4,216 | ₩4,243 | ₩4,123 | ₩4,190 | -0.63% | 11.2만 |
|---|
| 2025.10.31 | ₩4,203 | ₩4,270 | ₩4,150 | ₩4,243 | +0.95% | 10.4만 |
|---|
| 2025.10.30 | ₩4,323 | ₩4,363 | ₩4,216 | ₩4,216 | -2.47% | 14.2만 |
|---|
| 2025.10.29 | ₩4,510 | ₩4,523 | ₩4,337 | ₩4,350 | -3.55% | 22.7만 |
|---|
| 2025.10.28 | ₩4,723 | ₩4,737 | ₩4,457 | ₩4,523 | -4.24% | 19.7만 |
|---|
| 2025.10.27 | ₩4,830 | ₩4,870 | ₩4,683 | ₩4,710 | -2.49% | 17.3만 |
|---|
| 2025.10.24 | ₩4,723 | ₩4,884 | ₩4,563 | ₩4,790 | +1.41% | 12.4만 |
|---|
| 2025.10.23 | ₩4,617 | ₩4,670 | ₩4,563 | ₩4,630 | +0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩4,590 | ₩4,630 | ₩4,470 | ₩4,603 | +0.29% | 7.6만 |
|---|
| 2025.10.21 | ₩4,737 | ₩4,750 | ₩4,550 | ₩4,563 | -3.66% | 9.4만 |
|---|
| 2025.10.20 | ₩4,643 | ₩4,764 | ₩4,643 | ₩4,750 | +2.30% | 13.6만 |
|---|
| 2025.10.17 | ₩4,417 | ₩4,643 | ₩4,417 | ₩4,537 | +2.72% | 15.6만 |
|---|
| 2025.10.16 | ₩4,657 | ₩4,657 | ₩4,430 | ₩4,443 | -4.58% | 14.8만 |
|---|
| 2025.10.15 | ₩4,617 | ₩4,670 | ₩4,577 | ₩4,643 | +0.58% | 8.5만 |
|---|
| 2025.10.14 | ₩4,470 | ₩4,643 | ₩4,470 | ₩4,603 | +2.99% | 8.3만 |
|---|
| 2025.10.13 | ₩4,497 | ₩4,630 | ₩4,443 | ₩4,537 | +0.89% | 12.2만 |
|---|
| 2025.10.10 | ₩4,710 | ₩4,723 | ₩4,470 | ₩4,497 | -4.53% | 16.7만 |
|---|