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 | ₩6,836 | ₩6,956 | ₩6,836 | ₩6,876 | +0.59% | 7.2만 |
| 2026.10.08 | ₩6,742 | ₩6,876 | ₩6,729 | ₩6,862 | +1.78% | 15.2만 |
| 2026.10.07 | ₩6,876 | ₩6,969 | ₩6,756 | ₩6,756 | -1.75% | 14.5만 |
| 2026.10.06 | ₩6,982 | ₩7,156 | ₩6,862 | ₩6,916 | -0.96% | 17만 |
| 2026.10.05 | ₩7,063 | ₩7,089 | ₩6,809 | ₩6,889 | -2.46% | 14만 |
| 2026.10.02 | ₩6,969 | ₩7,223 | ₩6,942 | ₩7,076 | +1.53% | 24.5만 |
| 2026.10.01 | ₩6,942 | ₩7,009 | ₩6,809 | ₩6,969 | +0.38% | 10.9만 |
| 2026.09.30 | ₩7,076 | ₩7,076 | ₩6,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,956 |
| -1.70% |
| 12.6만 |
| 2026.09.29 | ₩7,036 | ₩7,116 | ₩6,969 | ₩7,049 | +0.19% | 14.8만 |
|---|
| 2026.09.28 | ₩6,942 | ₩7,023 | ₩6,889 | ₩6,982 | +0.58% | 14.2만 |
|---|
| 2026.09.25 | ₩6,916 | ₩7,063 | ₩6,876 | ₩6,956 | +0.58% | 16.7만 |
|---|
| 2026.09.24 | ₩6,916 | ₩7,036 | ₩6,889 | ₩6,956 | +0.58% | 12.6만 |
|---|
| 2026.09.23 | ₩7,009 | ₩7,089 | ₩6,836 | ₩6,889 | -1.71% | 11.2만 |
|---|
| 2026.09.22 | ₩7,023 | ₩7,129 | ₩6,916 | ₩7,103 | +1.14% | 12.7만 |
|---|
| 2026.09.21 | ₩6,902 | ₩7,143 | ₩6,836 | ₩6,996 | +1.35% | 19.6만 |
|---|
| 2026.09.18 | ₩7,036 | ₩7,156 | ₩6,822 | ₩6,822 | -3.04% | 37.6만 |
|---|
| 2026.09.17 | ₩7,223 | ₩7,276 | ₩7,009 | ₩7,063 | -2.22% | 17.5만 |
|---|
| 2026.09.16 | ₩7,063 | ₩7,249 | ₩7,063 | ₩7,116 | +0.76% | 16.5만 |
|---|
| 2026.09.15 | ₩6,982 | ₩7,196 | ₩6,969 | ₩7,143 | +2.29% | 12.9만 |
|---|
| 2026.09.14 | ₩7,103 | ₩7,129 | ₩6,969 | ₩6,996 | -1.50% | 18.1만 |
|---|
| 2026.09.11 | ₩7,196 | ₩7,249 | ₩7,103 | ₩7,103 | -1.30% | 10.5만 |
|---|
| 2026.09.10 | ₩7,196 | ₩7,263 | ₩7,089 | ₩7,103 | -1.30% | 10.5만 |
|---|
| 2026.09.09 | ₩7,249 | ₩7,290 | ₩7,156 | ₩7,236 | -0.18% | 14.5만 |
|---|
| 2026.09.08 | ₩7,209 | ₩7,316 | ₩7,196 | ₩7,209 | 0.00% | 8.5만 |
|---|
| 2026.09.04 | ₩7,263 | ₩7,463 | ₩7,143 | ₩7,303 | +0.55% | 10.5만 |
|---|
| 2026.09.03 | ₩7,410 | ₩7,530 | ₩7,263 | ₩7,276 | -1.80% | 14.7만 |
|---|
| 2026.09.02 | ₩7,263 | ₩7,503 | ₩7,236 | ₩7,410 | +2.02% | 22.7만 |
|---|
| 2026.09.01 | ₩7,063 | ₩7,330 | ₩7,009 | ₩7,183 | +1.70% | 9.7만 |
|---|
| 2026.08.31 | ₩7,143 | ₩7,396 | ₩6,942 | ₩7,089 | -0.75% | 14.8만 |
|---|
| 2026.08.28 | ₩7,290 | ₩7,396 | ₩7,143 | ₩7,209 | -1.10% | 18.4만 |
|---|
| 2026.08.27 | ₩7,383 | ₩7,597 | ₩7,263 | ₩7,290 | -1.27% | 11.9만 |
|---|
| 2026.08.26 | ₩7,423 | ₩7,503 | ₩7,249 | ₩7,370 | -0.72% | 16만 |
|---|
| 2026.08.25 | ₩7,156 | ₩7,517 | ₩7,089 | ₩7,490 | +4.66% | 23.8만 |
|---|
| 2026.08.24 | ₩7,423 | ₩7,423 | ₩7,183 | ₩7,209 | -2.88% | 17.9만 |
|---|
| 2026.08.21 | ₩7,610 | ₩7,610 | ₩7,236 | ₩7,410 | -2.63% | 15.1만 |
|---|
| 2026.08.20 | ₩7,663 | ₩7,730 | ₩7,370 | ₩7,543 | -1.57% | 31만 |
|---|
| 2026.08.19 | ₩6,822 | ₩7,703 | ₩6,822 | ₩7,663 | +12.33% | 39.4만 |
|---|
| 2026.08.18 | ₩6,622 | ₩6,822 | ₩6,609 | ₩6,809 | +2.82% | 12.6만 |
|---|
| 2026.08.17 | ₩6,796 | ₩6,809 | ₩6,555 | ₩6,609 | -2.75% | 16.6만 |
|---|
| 2026.08.14 | ₩6,715 | ₩6,969 | ₩6,715 | ₩6,822 | +1.59% | 11.3만 |
|---|
| 2026.08.13 | ₩6,542 | ₩6,862 | ₩6,422 | ₩6,742 | +3.06% | 31만 |
|---|
| 2026.08.12 | ₩6,395 | ₩6,635 | ₩6,368 | ₩6,448 | +0.84% | 27만 |
|---|
| 2026.08.11 | ₩6,395 | ₩6,609 | ₩6,275 | ₩6,275 | -1.88% | 22.1만 |
|---|
| 2026.08.10 | ₩6,061 | ₩6,355 | ₩5,968 | ₩6,315 | +4.19% | 16.2만 |
|---|
| 2026.08.07 | ₩6,061 | ₩6,235 | ₩6,035 | ₩6,155 | +1.54% | 8.8만 |
|---|
| 2026.08.06 | ₩5,954 | ₩6,355 | ₩5,954 | ₩6,075 | +2.02% | 15.2만 |
|---|
| 2026.08.05 | ₩6,075 | ₩6,141 | ₩5,914 | ₩6,035 | -0.66% | 18.7만 |
|---|
| 2026.08.04 | ₩6,395 | ₩6,462 | ₩5,968 | ₩6,048 | -5.43% | 28.6만 |
|---|
| 2026.08.03 | ₩6,008 | ₩6,435 | ₩5,954 | ₩6,288 | +4.67% | 29.7만 |
|---|
| 2026.07.31 | ₩5,821 | ₩6,141 | ₩5,741 | ₩6,035 | +3.67% | 25.5만 |
|---|
| 2026.07.30 | ₩6,155 | ₩6,542 | ₩5,300 | ₩5,954 | -3.25% | 36.3만 |
|---|
| 2026.07.29 | ₩7,063 | ₩7,196 | ₩6,115 | ₩6,155 | -12.85% | 34.5만 |
|---|
| 2026.07.28 | ₩7,223 | ₩7,316 | ₩7,063 | ₩7,129 | -1.29% | 8.6만 |
|---|
| 2026.07.27 | ₩7,343 | ₩7,383 | ₩7,196 | ₩7,249 | -1.27% | 9.6만 |
|---|
| 2026.07.24 | ₩7,330 | ₩7,370 | ₩7,169 | ₩7,263 | -0.91% | 9.3만 |
|---|
| 2026.07.23 | ₩7,356 | ₩7,450 | ₩7,129 | ₩7,236 | -1.63% | 13.4만 |
|---|
| 2026.07.22 | ₩7,597 | ₩7,677 | ₩7,463 | ₩7,476 | -1.58% | 11.4만 |
|---|
| 2026.07.21 | ₩7,797 | ₩7,797 | ₩7,436 | ₩7,637 | -2.05% | 15.4만 |
|---|
| 2026.07.20 | ₩7,543 | ₩7,770 | ₩7,543 | ₩7,717 | +2.30% | 17.8만 |
|---|
| 2026.07.17 | ₩7,383 | ₩7,703 | ₩7,263 | ₩7,503 | +1.63% | 16.2만 |
|---|
| 2026.07.16 | ₩7,637 | ₩7,864 | ₩7,476 | ₩7,476 | -2.10% | 11.3만 |
|---|
| 2026.07.15 | ₩7,677 | ₩7,944 | ₩7,570 | ₩7,610 | -0.87% | 17.2만 |
|---|
| 2026.07.14 | ₩7,183 | ₩7,703 | ₩7,089 | ₩7,690 | +7.06% | 34.5만 |
|---|
| 2026.07.13 | ₩6,929 | ₩7,223 | ₩6,902 | ₩7,143 | +3.08% | 10.2만 |
|---|
| 2026.07.10 | ₩6,996 | ₩7,089 | ₩6,876 | ₩6,942 | -0.76% | 6.2만 |
|---|
| 2026.07.09 | ₩6,956 | ₩7,103 | ₩6,956 | ₩7,009 | +0.77% | 8.5만 |
|---|
| 2026.07.08 | ₩7,063 | ₩7,156 | ₩6,956 | ₩6,996 | -0.95% | 10.8만 |
|---|
| 2026.07.07 | ₩7,316 | ₩7,316 | ₩7,089 | ₩7,103 | -2.92% | 6.9만 |
|---|
| 2026.07.06 | ₩7,143 | ₩7,476 | ₩7,143 | ₩7,236 | +1.31% | 21.6만 |
|---|
| 2026.07.02 | ₩7,009 | ₩7,249 | ₩6,862 | ₩7,156 | +2.10% | 14.3만 |
|---|
| 2026.07.01 | ₩6,969 | ₩7,143 | ₩6,902 | ₩7,063 | +1.34% | 17.8만 |
|---|
| 2026.06.30 | ₩6,876 | ₩7,063 | ₩6,675 | ₩6,929 | +0.78% | 15.8만 |
|---|
| 2026.06.29 | ₩6,422 | ₩6,916 | ₩6,422 | ₩6,902 | +7.48% | 23.3만 |
|---|
| 2026.06.26 | ₩6,248 | ₩6,448 | ₩6,235 | ₩6,368 | +1.92% | 54.1만 |
|---|
| 2026.06.25 | ₩6,115 | ₩6,315 | ₩6,088 | ₩6,221 | +1.75% | 10.1만 |
|---|
| 2026.06.24 | ₩6,235 | ₩6,382 | ₩6,128 | ₩6,168 | -1.07% | 18만 |
|---|
| 2026.06.23 | ₩6,061 | ₩6,208 | ₩5,808 | ₩6,208 | +2.42% | 9.6만 |
|---|
| 2026.06.22 | ₩5,995 | ₩6,075 | ₩5,861 | ₩5,888 | -1.78% | 12.9만 |
|---|
| 2026.06.18 | ₩6,248 | ₩6,248 | ₩5,968 | ₩6,048 | -3.21% | 17.1만 |
|---|
| 2026.06.17 | ₩6,075 | ₩6,235 | ₩5,941 | ₩6,061 | -0.22% | 11.3만 |
|---|
| 2026.06.16 | ₩6,342 | ₩6,342 | ₩5,874 | ₩6,021 | -5.05% | 22.7만 |
|---|
| 2026.06.15 | ₩6,675 | ₩6,742 | ₩6,248 | ₩6,262 | -6.20% | 7.8만 |
|---|
| 2026.06.12 | ₩6,822 | ₩6,916 | ₩6,569 | ₩6,582 | -3.52% | 8.1만 |
|---|
| 2026.06.11 | ₩6,929 | ₩6,929 | ₩6,702 | ₩6,809 | -1.73% | 7.2만 |
|---|
| 2026.06.10 | ₩6,929 | ₩7,009 | ₩6,742 | ₩6,769 | -2.31% | 7.4만 |
|---|
| 2026.06.09 | ₩6,942 | ₩7,076 | ₩6,822 | ₩6,849 | -1.35% | 7.9만 |
|---|
| 2026.06.08 | ₩6,902 | ₩6,942 | ₩6,742 | ₩6,796 | -1.55% | 6.9만 |
|---|
| 2026.06.05 | ₩6,862 | ₩7,049 | ₩6,675 | ₩6,902 | +0.58% | 9만 |
|---|
| 2026.06.04 | ₩7,129 | ₩7,209 | ₩6,742 | ₩6,982 | -2.06% | 17.1만 |
|---|
| 2026.06.03 | ₩6,836 | ₩7,036 | ₩6,689 | ₩7,023 | +2.73% | 16.7만 |
|---|
| 2026.06.02 | ₩6,969 | ₩7,049 | ₩6,862 | ₩6,929 | -0.57% | 18.7만 |
|---|
| 2026.06.01 | ₩7,129 | ₩7,276 | ₩6,916 | ₩6,929 | -2.81% | 7.6만 |
|---|
| 2026.05.29 | ₩7,263 | ₩7,490 | ₩6,982 | ₩7,129 | -1.84% | 30.8만 |
|---|
| 2026.05.28 | ₩7,330 | ₩7,423 | ₩7,183 | ₩7,303 | -0.36% | 16만 |
|---|
| 2026.05.27 | ₩6,756 | ₩7,303 | ₩6,729 | ₩7,276 | +7.71% | 24.8만 |
|---|
| 2026.05.26 | ₩6,448 | ₩6,996 | ₩6,448 | ₩6,796 | +5.38% | 46.9만 |
|---|
| 2026.05.22 | ₩6,515 | ₩6,515 | ₩6,141 | ₩6,168 | -5.33% | 18.3만 |
|---|
| 2026.05.21 | ₩6,435 | ₩6,702 | ₩6,275 | ₩6,689 | +3.94% | 14.6만 |
|---|
| 2026.05.20 | ₩6,502 | ₩6,609 | ₩6,435 | ₩6,488 | -0.21% | 17.9만 |
|---|
| 2026.05.19 | ₩6,462 | ₩6,689 | ₩6,315 | ₩6,529 | +1.03% | 14.9만 |
|---|
| 2026.05.18 | ₩6,275 | ₩6,595 | ₩6,141 | ₩6,555 | +4.47% | 20.1만 |
|---|
| 2026.05.15 | ₩6,715 | ₩6,849 | ₩6,288 | ₩6,288 | -6.36% | 8.6만 |
|---|
| 2026.05.14 | ₩6,836 | ₩7,036 | ₩6,689 | ₩6,756 | -1.17% | 14.1만 |
|---|
| 2026.05.13 | ₩6,609 | ₩7,036 | ₩6,515 | ₩6,889 | +4.24% | 26.1만 |
|---|
| 2026.05.12 | ₩6,742 | ₩6,902 | ₩6,609 | ₩6,662 | -1.19% | 18만 |
|---|
| 2026.05.11 | ₩6,982 | ₩7,036 | ₩6,715 | ₩6,809 | -2.49% | 8.3만 |
|---|
| 2026.05.08 | ₩6,756 | ₩7,036 | ₩6,756 | ₩6,809 | +0.79% | 15.3만 |
|---|
| 2026.05.07 | ₩6,969 | ₩7,023 | ₩6,796 | ₩6,796 | -2.49% | 8.5만 |
|---|
| 2026.05.06 | ₩7,036 | ₩7,063 | ₩6,862 | ₩6,902 | -1.90% | 6.9만 |
|---|
| 2026.05.05 | ₩6,996 | ₩7,063 | ₩6,822 | ₩6,969 | -0.38% | 12만 |
|---|
| 2026.05.04 | ₩6,942 | ₩7,129 | ₩6,542 | ₩6,969 | +0.38% | 29만 |
|---|
| 2026.05.01 | ₩7,236 | ₩7,236 | ₩6,836 | ₩7,036 | -2.77% | 17.4만 |
|---|
| 2026.04.30 | ₩6,715 | ₩7,330 | ₩6,582 | ₩7,236 | +7.75% | 26.5만 |
|---|
| 2026.04.29 | ₩6,769 | ₩6,862 | ₩6,408 | ₩6,742 | -0.39% | 18.6만 |
|---|
| 2026.04.28 | ₩6,729 | ₩6,916 | ₩6,675 | ₩6,796 | +0.99% | 7.8만 |
|---|
| 2026.04.27 | ₩6,849 | ₩6,902 | ₩6,662 | ₩6,729 | -1.75% | 9.9만 |
|---|
| 2026.04.24 | ₩6,675 | ₩6,889 | ₩6,649 | ₩6,889 | +3.20% | 5.8만 |
|---|
| 2026.04.23 | ₩6,609 | ₩6,729 | ₩6,475 | ₩6,715 | +1.62% | 6.5만 |
|---|
| 2026.04.22 | ₩6,635 | ₩6,756 | ₩6,408 | ₩6,622 | -0.20% | 7.6만 |
|---|
| 2026.04.21 | ₩6,756 | ₩6,836 | ₩6,395 | ₩6,635 | -1.78% | 14.8만 |
|---|
| 2026.04.20 | ₩6,529 | ₩6,809 | ₩6,529 | ₩6,729 | +3.07% | 10.6만 |
|---|
| 2026.04.17 | ₩6,488 | ₩6,662 | ₩6,475 | ₩6,569 | +1.23% | 10.1만 |
|---|
| 2026.04.16 | ₩6,262 | ₩6,395 | ₩6,221 | ₩6,395 | +2.13% | 5.9만 |
|---|
| 2026.04.15 | ₩6,168 | ₩6,462 | ₩6,128 | ₩6,315 | +2.38% | 10.7만 |
|---|
| 2026.04.14 | ₩6,128 | ₩6,262 | ₩5,995 | ₩6,208 | +1.31% | 17.8만 |
|---|
| 2026.04.13 | ₩5,928 | ₩6,181 | ₩5,781 | ₩6,155 | +3.83% | 16.5만 |
|---|
| 2026.04.10 | ₩6,088 | ₩6,141 | ₩5,861 | ₩5,928 | -2.63% | 10.8만 |
|---|
| 2026.04.09 | ₩5,808 | ₩6,168 | ₩5,781 | ₩6,128 | +5.52% | 12.9만 |
|---|
| 2026.04.08 | ₩6,021 | ₩6,021 | ₩5,861 | ₩5,901 | -2.00% | 14.1만 |
|---|
| 2026.04.07 | ₩6,008 | ₩6,008 | ₩5,754 | ₩5,768 | -4.00% | 11.7만 |
|---|
| 2026.04.06 | ₩5,914 | ₩6,048 | ₩5,821 | ₩6,021 | +1.81% | 11.5만 |
|---|
| 2026.04.02 | ₩5,928 | ₩5,995 | ₩5,834 | ₩5,914 | -0.23% | 6.2만 |
|---|
| 2026.04.01 | ₩6,275 | ₩6,275 | ₩5,954 | ₩5,968 | -4.89% | 10.4만 |
|---|
| 2026.03.31 | ₩6,061 | ₩6,302 | ₩6,021 | ₩6,235 | +2.86% | 18.3만 |
|---|
| 2026.03.30 | ₩5,794 | ₩6,128 | ₩5,741 | ₩6,075 | +4.84% | 20.3만 |
|---|
| 2026.03.27 | ₩5,581 | ₩5,794 | ₩5,567 | ₩5,674 | +1.67% | 10.2만 |
|---|
| 2026.03.26 | ₩5,687 | ₩5,928 | ₩5,661 | ₩5,687 | 0.00% | 9.8만 |
|---|
| 2026.03.25 | ₩5,954 | ₩6,088 | ₩5,741 | ₩5,861 | -1.57% | 16.3만 |
|---|
| 2026.03.24 | ₩5,607 | ₩6,208 | ₩5,581 | ₩5,768 | +2.86% | 27.4만 |
|---|
| 2026.03.23 | ₩5,501 | ₩5,808 | ₩5,487 | ₩5,714 | +3.88% | 12.9만 |
|---|
| 2026.03.20 | ₩5,754 | ₩5,941 | ₩5,314 | ₩5,340 | -7.19% | 33.8만 |
|---|
| 2026.03.19 | ₩5,888 | ₩6,061 | ₩5,661 | ₩5,808 | -1.36% | 20.2만 |
|---|
| 2026.03.18 | ₩6,115 | ₩6,141 | ₩5,888 | ₩5,888 | -3.71% | 13.7만 |
|---|
| 2026.03.17 | ₩6,075 | ₩6,302 | ₩6,008 | ₩6,221 | +2.42% | 11.9만 |
|---|
| 2026.03.16 | ₩6,061 | ₩6,141 | ₩5,995 | ₩6,021 | -0.66% | 8.6만 |
|---|
| 2026.03.13 | ₩6,221 | ₩6,262 | ₩5,874 | ₩5,954 | -4.29% | 7.5만 |
|---|
| 2026.03.12 | ₩6,021 | ₩6,235 | ₩6,021 | ₩6,088 | +1.11% | 6.9만 |
|---|
| 2026.03.11 | ₩6,235 | ₩6,475 | ₩6,128 | ₩6,208 | -0.43% | 13만 |
|---|
| 2026.03.10 | ₩6,275 | ₩6,448 | ₩6,181 | ₩6,342 | +1.06% | 11.4만 |
|---|
| 2026.03.09 | ₩6,035 | ₩6,342 | ₩5,941 | ₩6,275 | +3.98% | 11.5만 |
|---|
| 2026.03.06 | ₩6,021 | ₩6,262 | ₩5,954 | ₩6,128 | +1.77% | 17.2만 |
|---|
| 2026.03.05 | ₩6,302 | ₩6,315 | ₩5,981 | ₩6,141 | -2.54% | 13만 |
|---|
| 2026.03.04 | ₩6,221 | ₩6,462 | ₩6,061 | ₩6,302 | +1.29% | 16만 |
|---|
| 2026.03.03 | ₩6,075 | ₩6,368 | ₩5,901 | ₩6,128 | +0.88% | 18만 |
|---|
| 2026.03.02 | ₩5,901 | ₩6,302 | ₩5,901 | ₩6,262 | +6.11% | 15.1만 |
|---|
| 2026.02.27 | ₩6,115 | ₩6,181 | ₩5,914 | ₩5,941 | -2.84% | 17.9만 |
|---|
| 2026.02.26 | ₩6,422 | ₩6,649 | ₩6,021 | ₩6,248 | -2.70% | 13.3만 |
|---|
| 2026.02.25 | ₩6,302 | ₩6,609 | ₩6,302 | ₩6,382 | +1.27% | 20.2만 |
|---|
| 2026.02.24 | ₩6,075 | ₩6,448 | ₩6,061 | ₩6,248 | +2.86% | 23.3만 |
|---|
| 2026.02.23 | ₩6,181 | ₩6,262 | ₩5,808 | ₩6,101 | -1.30% | 20.5만 |
|---|
| 2026.02.20 | ₩6,315 | ₩6,382 | ₩6,181 | ₩6,248 | -1.06% | 16.2만 |
|---|
| 2026.02.19 | ₩6,342 | ₩6,529 | ₩6,342 | ₩6,475 | +2.11% | 10.9만 |
|---|
| 2026.02.18 | ₩6,221 | ₩6,475 | ₩6,181 | ₩6,382 | +2.58% | 23만 |
|---|
| 2026.02.17 | ₩6,181 | ₩6,315 | ₩6,088 | ₩6,248 | +1.08% | 14만 |
|---|
| 2026.02.13 | ₩6,395 | ₩6,595 | ₩6,315 | ₩6,342 | -0.84% | 15만 |
|---|
| 2026.02.12 | ₩6,662 | ₩6,862 | ₩6,302 | ₩6,315 | -5.21% | 18.1만 |
|---|
| 2026.02.11 | ₩6,555 | ₩6,622 | ₩6,355 | ₩6,609 | +0.81% | 18.7만 |
|---|
| 2026.02.10 | ₩6,328 | ₩6,729 | ₩6,275 | ₩6,422 | +1.48% | 24.2만 |
|---|
| 2026.02.09 | ₩6,275 | ₩6,408 | ₩6,141 | ₩6,275 | 0.00% | 26.7만 |
|---|
| 2026.02.06 | ₩6,408 | ₩6,582 | ₩6,275 | ₩6,368 | -0.63% | 12.7만 |
|---|
| 2026.02.05 | ₩6,609 | ₩6,609 | ₩6,328 | ₩6,408 | -3.03% | 23.3만 |
|---|
| 2026.02.04 | ₩6,675 | ₩6,796 | ₩6,515 | ₩6,622 | -0.80% | 24.5만 |
|---|
| 2026.02.03 | ₩6,555 | ₩6,689 | ₩6,328 | ₩6,595 | +0.61% | 30만 |
|---|
| 2026.02.02 | ₩6,609 | ₩6,836 | ₩6,408 | ₩6,569 | -0.61% | 28.2만 |
|---|
| 2026.01.30 | ₩6,542 | ₩6,569 | ₩6,262 | ₩6,395 | -2.24% | 17.8만 |
|---|
| 2026.01.29 | ₩6,355 | ₩6,488 | ₩6,128 | ₩6,475 | +1.89% | 18.9만 |
|---|
| 2026.01.28 | ₩6,582 | ₩6,595 | ₩6,235 | ₩6,262 | -4.87% | 16.9만 |
|---|
| 2026.01.27 | ₩6,195 | ₩6,649 | ₩6,008 | ₩6,582 | +6.25% | 40.1만 |
|---|
| 2026.01.26 | ₩5,808 | ₩6,302 | ₩5,661 | ₩6,208 | +6.90% | 56.9만 |
|---|
| 2026.01.23 | ₩5,794 | ₩5,888 | ₩5,634 | ₩5,754 | -0.69% | 22.3만 |
|---|
| 2026.01.22 | ₩5,661 | ₩6,008 | ₩5,474 | ₩5,834 | +3.07% | 36.6만 |
|---|
| 2026.01.21 | ₩5,354 | ₩5,674 | ₩5,247 | ₩5,594 | +4.49% | 45.4만 |
|---|
| 2026.01.20 | ₩5,247 | ₩5,327 | ₩4,913 | ₩5,274 | +0.51% | 43만 |
|---|
| 2026.01.16 | ₩5,140 | ₩5,487 | ₩5,060 | ₩5,274 | +2.60% | 36.2만 |
|---|
| 2026.01.15 | ₩5,501 | ₩5,527 | ₩5,100 | ₩5,153 | -6.31% | 39.8만 |
|---|
| 2026.01.14 | ₩5,674 | ₩5,781 | ₩5,287 | ₩5,501 | -3.06% | 67.6만 |
|---|
| 2026.01.13 | ₩5,380 | ₩5,714 | ₩5,167 | ₩5,674 | +5.46% | 37.9만 |
|---|
| 2026.01.12 | ₩5,167 | ₩5,354 | ₩5,073 | ₩5,340 | +3.36% | 17.4만 |
|---|
| 2026.01.09 | ₩4,980 | ₩5,394 | ₩4,940 | ₩5,153 | +3.49% | 49.6만 |
|---|
| 2026.01.08 | ₩4,579 | ₩5,033 | ₩4,446 | ₩4,953 | +8.16% | 69.2만 |
|---|
| 2026.01.07 | ₩5,567 | ₩5,794 | ₩4,406 | ₩4,619 | -17.03% | 255.2만 |
|---|
| 2026.01.06 | ₩5,340 | ₩5,727 | ₩5,247 | ₩5,527 | +3.50% | 87.3만 |
|---|
| 2026.01.05 | ₩4,780 | ₩5,420 | ₩4,780 | ₩5,394 | +12.85% | 65.3만 |
|---|
| 2026.01.02 | ₩5,033 | ₩5,060 | ₩4,740 | ₩4,833 | -3.98% | 26.8만 |
|---|
| 2025.12.31 | ₩4,926 | ₩5,340 | ₩4,806 | ₩5,113 | +3.79% | 73.3만 |
|---|
| 2025.12.30 | ₩5,047 | ₩5,113 | ₩4,913 | ₩4,940 | -2.12% | 24.6만 |
|---|
| 2025.12.29 | ₩5,113 | ₩5,260 | ₩4,953 | ₩5,060 | -1.04% | 29.8만 |
|---|
| 2025.12.26 | ₩5,207 | ₩5,260 | ₩5,113 | ₩5,180 | -0.51% | 11.6만 |
|---|
| 2025.12.24 | ₩5,113 | ₩5,220 | ₩5,113 | ₩5,180 | +1.31% | 8.5만 |
|---|
| 2025.12.23 | ₩5,127 | ₩5,327 | ₩5,007 | ₩5,087 | -0.78% | 25.7만 |
|---|
| 2025.12.22 | ₩4,926 | ₩5,340 | ₩4,860 | ₩5,234 | +6.23% | 86.1만 |
|---|
| 2025.12.19 | ₩5,340 | ₩5,394 | ₩4,953 | ₩5,020 | -6.00% | 85만 |
|---|
| 2025.12.18 | ₩5,741 | ₩5,928 | ₩5,354 | ₩5,394 | -6.05% | 77.7만 |
|---|
| 2025.12.17 | ₩5,300 | ₩5,781 | ₩5,260 | ₩5,687 | +7.30% | 101.5만 |
|---|
| 2025.12.16 | ₩4,753 | ₩5,527 | ₩4,740 | ₩5,300 | +11.52% | 60.7만 |
|---|
| 2025.12.15 | ₩4,406 | ₩5,087 | ₩4,286 | ₩4,860 | +10.30% | 80.2만 |
|---|
| 2025.12.12 | ₩4,513 | ₩4,740 | ₩4,352 | ₩4,392 | -2.66% | 41.8만 |
|---|
| 2025.12.11 | ₩4,032 | ₩4,940 | ₩4,019 | ₩4,406 | +9.27% | 126.7만 |
|---|
| 2025.12.10 | ₩3,938 | ₩4,139 | ₩3,898 | ₩4,005 | +1.69% | 65.4만 |
|---|
| 2025.12.09 | ₩3,631 | ₩3,952 | ₩3,618 | ₩3,938 | +8.46% | 34.7만 |
|---|
| 2025.12.08 | ₩3,778 | ₩3,818 | ₩3,538 | ₩3,578 | -5.30% | 27.3만 |
|---|
| 2025.12.05 | ₩3,685 | ₩3,898 | ₩3,658 | ₩3,778 | +2.54% | 40.5만 |
|---|
| 2025.12.04 | ₩3,765 | ₩3,765 | ₩3,511 | ₩3,631 | -3.55% | 26만 |
|---|
| 2025.12.03 | ₩3,591 | ₩3,832 | ₩3,498 | ₩3,738 | +4.09% | 39.9만 |
|---|
| 2025.12.02 | ₩3,658 | ₩3,698 | ₩3,538 | ₩3,551 | -2.92% | 32만 |
|---|
| 2025.12.01 | ₩3,845 | ₩3,858 | ₩3,645 | ₩3,671 | -4.51% | 22.2만 |
|---|
| 2025.11.28 | ₩3,805 | ₩3,912 | ₩3,765 | ₩3,858 | +1.40% | 20.2만 |
|---|
| 2025.11.26 | ₩3,965 | ₩4,059 | ₩3,765 | ₩3,765 | -5.05% | 38.1만 |
|---|
| 2025.11.25 | ₩3,752 | ₩3,992 | ₩3,752 | ₩3,965 | +5.69% | 44.5만 |
|---|
| 2025.11.24 | ₩3,591 | ₩3,792 | ₩3,485 | ₩3,725 | +3.72% | 211.4만 |
|---|
| 2025.11.21 | ₩3,418 | ₩3,631 | ₩3,404 | ₩3,605 | +5.47% | 37.4만 |
|---|
| 2025.11.20 | ₩3,752 | ₩3,818 | ₩3,591 | ₩3,605 | -3.91% | 29.4만 |
|---|
| 2025.11.19 | ₩4,165 | ₩4,165 | ₩3,671 | ₩3,712 | -10.90% | 45.6만 |
|---|
| 2025.11.18 | ₩4,019 | ₩4,366 | ₩4,005 | ₩4,152 | +3.32% | 22.3만 |
|---|
| 2025.11.17 | ₩3,738 | ₩4,206 | ₩3,685 | ₩4,099 | +9.64% | 60.9만 |
|---|
| 2025.11.14 | ₩3,685 | ₩3,818 | ₩3,538 | ₩3,778 | +2.54% | 58만 |
|---|
| 2025.11.13 | ₩3,752 | ₩3,805 | ₩3,671 | ₩3,712 | -1.07% | 35.9만 |
|---|
| 2025.11.12 | ₩3,912 | ₩3,965 | ₩3,778 | ₩3,778 | -3.41% | 27.2만 |
|---|
| 2025.11.11 | ₩4,005 | ₩4,192 | ₩3,885 | ₩3,952 | -1.33% | 23.4만 |
|---|
| 2025.11.10 | ₩3,885 | ₩4,299 | ₩3,752 | ₩3,992 | +2.75% | 66.7만 |
|---|
| 2025.11.07 | ₩3,858 | ₩3,938 | ₩3,845 | ₩3,898 | +1.04% | 24.7만 |
|---|
| 2025.11.06 | ₩4,125 | ₩4,165 | ₩3,858 | ₩3,858 | -6.47% | 34.4만 |
|---|
| 2025.11.05 | ₩4,206 | ₩4,259 | ₩4,125 | ₩4,165 | -0.95% | 13.1만 |
|---|
| 2025.11.04 | ₩4,165 | ₩4,219 | ₩4,085 | ₩4,192 | +0.64% | 17.4만 |
|---|
| 2025.11.03 | ₩4,219 | ₩4,246 | ₩4,125 | ₩4,192 | -0.63% | 11.2만 |
|---|
| 2025.10.31 | ₩4,206 | ₩4,272 | ₩4,152 | ₩4,246 | +0.95% | 10.4만 |
|---|
| 2025.10.30 | ₩4,326 | ₩4,366 | ₩4,219 | ₩4,219 | -2.47% | 14.2만 |
|---|
| 2025.10.29 | ₩4,513 | ₩4,526 | ₩4,339 | ₩4,352 | -3.55% | 22.7만 |
|---|
| 2025.10.28 | ₩4,726 | ₩4,740 | ₩4,459 | ₩4,526 | -4.24% | 19.7만 |
|---|
| 2025.10.27 | ₩4,833 | ₩4,873 | ₩4,686 | ₩4,713 | -2.49% | 17.3만 |
|---|
| 2025.10.24 | ₩4,726 | ₩4,886 | ₩4,566 | ₩4,793 | +1.41% | 12.4만 |
|---|
| 2025.10.23 | ₩4,619 | ₩4,673 | ₩4,566 | ₩4,633 | +0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩4,593 | ₩4,633 | ₩4,473 | ₩4,606 | +0.29% | 7.6만 |
|---|
| 2025.10.21 | ₩4,740 | ₩4,753 | ₩4,553 | ₩4,566 | -3.66% | 9.4만 |
|---|
| 2025.10.20 | ₩4,646 | ₩4,766 | ₩4,646 | ₩4,753 | +2.30% | 13.6만 |
|---|
| 2025.10.17 | ₩4,419 | ₩4,646 | ₩4,419 | ₩4,539 | +2.72% | 15.6만 |
|---|
| 2025.10.16 | ₩4,659 | ₩4,659 | ₩4,432 | ₩4,446 | -4.58% | 14.8만 |
|---|
| 2025.10.15 | ₩4,619 | ₩4,673 | ₩4,579 | ₩4,646 | +0.58% | 8.5만 |
|---|
| 2025.10.14 | ₩4,473 | ₩4,646 | ₩4,473 | ₩4,606 | +2.99% | 8.3만 |
|---|
| 2025.10.13 | ₩4,499 | ₩4,633 | ₩4,446 | ₩4,539 | +0.89% | 12.2만 |
|---|
| 2025.10.10 | ₩4,713 | ₩4,726 | ₩4,473 | ₩4,499 | -4.53% | 16.7만 |
|---|