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 | ₩6,835 | ₩6,955 | ₩6,835 | ₩6,875 | +0.59% | 7.2만 |
| 2026.10.08 | ₩6,741 | ₩6,875 | ₩6,728 | ₩6,861 | +1.78% | 15.2만 |
| 2026.10.07 | ₩6,875 | ₩6,968 | ₩6,754 | ₩6,754 | -1.75% | 14.5만 |
| 2026.10.06 | ₩6,981 | ₩7,155 | ₩6,861 | ₩6,915 | -0.96% | 17만 |
| 2026.10.05 | ₩7,062 | ₩7,088 | ₩6,808 | ₩6,888 | -2.46% | 14만 |
| 2026.10.02 | ₩6,968 | ₩7,222 | ₩6,941 | ₩7,075 | +1.53% | 24.5만 |
| 2026.10.01 | ₩6,941 | ₩7,008 | ₩6,808 | ₩6,968 | +0.38% | 10.9만 |
| 2026.09.30 | ₩7,075 | ₩7,075 | ₩6,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,955 |
| -1.70% |
| 12.6만 |
| 2026.09.29 | ₩7,035 | ₩7,115 | ₩6,968 | ₩7,048 | +0.19% | 14.8만 |
|---|
| 2026.09.28 | ₩6,941 | ₩7,021 | ₩6,888 | ₩6,981 | +0.58% | 14.2만 |
|---|
| 2026.09.25 | ₩6,915 | ₩7,062 | ₩6,875 | ₩6,955 | +0.58% | 16.7만 |
|---|
| 2026.09.24 | ₩6,915 | ₩7,035 | ₩6,888 | ₩6,955 | +0.58% | 12.6만 |
|---|
| 2026.09.23 | ₩7,008 | ₩7,088 | ₩6,835 | ₩6,888 | -1.71% | 11.2만 |
|---|
| 2026.09.22 | ₩7,021 | ₩7,128 | ₩6,915 | ₩7,102 | +1.14% | 12.7만 |
|---|
| 2026.09.21 | ₩6,901 | ₩7,142 | ₩6,835 | ₩6,995 | +1.35% | 19.6만 |
|---|
| 2026.09.18 | ₩7,035 | ₩7,155 | ₩6,821 | ₩6,821 | -3.04% | 37.6만 |
|---|
| 2026.09.17 | ₩7,222 | ₩7,275 | ₩7,008 | ₩7,062 | -2.22% | 17.5만 |
|---|
| 2026.09.16 | ₩7,062 | ₩7,248 | ₩7,062 | ₩7,115 | +0.76% | 16.5만 |
|---|
| 2026.09.15 | ₩6,981 | ₩7,195 | ₩6,968 | ₩7,142 | +2.29% | 12.9만 |
|---|
| 2026.09.14 | ₩7,102 | ₩7,128 | ₩6,968 | ₩6,995 | -1.50% | 18.1만 |
|---|
| 2026.09.11 | ₩7,195 | ₩7,248 | ₩7,102 | ₩7,102 | -1.30% | 10.5만 |
|---|
| 2026.09.10 | ₩7,195 | ₩7,262 | ₩7,088 | ₩7,102 | -1.30% | 10.5만 |
|---|
| 2026.09.09 | ₩7,248 | ₩7,288 | ₩7,155 | ₩7,235 | -0.18% | 14.5만 |
|---|
| 2026.09.08 | ₩7,208 | ₩7,315 | ₩7,195 | ₩7,208 | 0.00% | 8.5만 |
|---|
| 2026.09.04 | ₩7,262 | ₩7,462 | ₩7,142 | ₩7,302 | +0.55% | 10.5만 |
|---|
| 2026.09.03 | ₩7,409 | ₩7,529 | ₩7,262 | ₩7,275 | -1.80% | 14.7만 |
|---|
| 2026.09.02 | ₩7,262 | ₩7,502 | ₩7,235 | ₩7,409 | +2.02% | 22.7만 |
|---|
| 2026.09.01 | ₩7,062 | ₩7,328 | ₩7,008 | ₩7,182 | +1.70% | 9.7만 |
|---|
| 2026.08.31 | ₩7,142 | ₩7,395 | ₩6,941 | ₩7,088 | -0.75% | 14.8만 |
|---|
| 2026.08.28 | ₩7,288 | ₩7,395 | ₩7,142 | ₩7,208 | -1.10% | 18.4만 |
|---|
| 2026.08.27 | ₩7,382 | ₩7,595 | ₩7,262 | ₩7,288 | -1.27% | 11.9만 |
|---|
| 2026.08.26 | ₩7,422 | ₩7,502 | ₩7,248 | ₩7,369 | -0.72% | 16만 |
|---|
| 2026.08.25 | ₩7,155 | ₩7,515 | ₩7,088 | ₩7,489 | +4.66% | 23.8만 |
|---|
| 2026.08.24 | ₩7,422 | ₩7,422 | ₩7,182 | ₩7,208 | -2.88% | 17.9만 |
|---|
| 2026.08.21 | ₩7,609 | ₩7,609 | ₩7,235 | ₩7,409 | -2.63% | 15.1만 |
|---|
| 2026.08.20 | ₩7,662 | ₩7,729 | ₩7,369 | ₩7,542 | -1.57% | 31만 |
|---|
| 2026.08.19 | ₩6,821 | ₩7,702 | ₩6,821 | ₩7,662 | +12.33% | 39.4만 |
|---|
| 2026.08.18 | ₩6,621 | ₩6,821 | ₩6,608 | ₩6,808 | +2.82% | 12.6만 |
|---|
| 2026.08.17 | ₩6,795 | ₩6,808 | ₩6,554 | ₩6,608 | -2.75% | 16.6만 |
|---|
| 2026.08.14 | ₩6,714 | ₩6,968 | ₩6,714 | ₩6,821 | +1.59% | 11.3만 |
|---|
| 2026.08.13 | ₩6,541 | ₩6,861 | ₩6,421 | ₩6,741 | +3.06% | 31만 |
|---|
| 2026.08.12 | ₩6,394 | ₩6,634 | ₩6,367 | ₩6,447 | +0.84% | 27만 |
|---|
| 2026.08.11 | ₩6,394 | ₩6,608 | ₩6,274 | ₩6,274 | -1.88% | 22.1만 |
|---|
| 2026.08.10 | ₩6,060 | ₩6,354 | ₩5,967 | ₩6,314 | +4.19% | 16.2만 |
|---|
| 2026.08.07 | ₩6,060 | ₩6,234 | ₩6,034 | ₩6,154 | +1.54% | 8.8만 |
|---|
| 2026.08.06 | ₩5,954 | ₩6,354 | ₩5,954 | ₩6,074 | +2.02% | 15.2만 |
|---|
| 2026.08.05 | ₩6,074 | ₩6,140 | ₩5,914 | ₩6,034 | -0.66% | 18.7만 |
|---|
| 2026.08.04 | ₩6,394 | ₩6,461 | ₩5,967 | ₩6,047 | -5.43% | 28.6만 |
|---|
| 2026.08.03 | ₩6,007 | ₩6,434 | ₩5,954 | ₩6,287 | +4.67% | 29.7만 |
|---|
| 2026.07.31 | ₩5,820 | ₩6,140 | ₩5,740 | ₩6,034 | +3.67% | 25.5만 |
|---|
| 2026.07.30 | ₩6,154 | ₩6,541 | ₩5,299 | ₩5,954 | -3.25% | 36.3만 |
|---|
| 2026.07.29 | ₩7,062 | ₩7,195 | ₩6,114 | ₩6,154 | -12.85% | 34.5만 |
|---|
| 2026.07.28 | ₩7,222 | ₩7,315 | ₩7,062 | ₩7,128 | -1.29% | 8.6만 |
|---|
| 2026.07.27 | ₩7,342 | ₩7,382 | ₩7,195 | ₩7,248 | -1.27% | 9.6만 |
|---|
| 2026.07.24 | ₩7,328 | ₩7,369 | ₩7,168 | ₩7,262 | -0.91% | 9.3만 |
|---|
| 2026.07.23 | ₩7,355 | ₩7,449 | ₩7,128 | ₩7,235 | -1.63% | 13.4만 |
|---|
| 2026.07.22 | ₩7,595 | ₩7,676 | ₩7,462 | ₩7,475 | -1.58% | 11.4만 |
|---|
| 2026.07.21 | ₩7,796 | ₩7,796 | ₩7,435 | ₩7,636 | -2.05% | 15.4만 |
|---|
| 2026.07.20 | ₩7,542 | ₩7,769 | ₩7,542 | ₩7,716 | +2.30% | 17.8만 |
|---|
| 2026.07.17 | ₩7,382 | ₩7,702 | ₩7,262 | ₩7,502 | +1.63% | 16.2만 |
|---|
| 2026.07.16 | ₩7,636 | ₩7,862 | ₩7,475 | ₩7,475 | -2.10% | 11.3만 |
|---|
| 2026.07.15 | ₩7,676 | ₩7,943 | ₩7,569 | ₩7,609 | -0.87% | 17.2만 |
|---|
| 2026.07.14 | ₩7,182 | ₩7,702 | ₩7,088 | ₩7,689 | +7.06% | 34.5만 |
|---|
| 2026.07.13 | ₩6,928 | ₩7,222 | ₩6,901 | ₩7,142 | +3.08% | 10.2만 |
|---|
| 2026.07.10 | ₩6,995 | ₩7,088 | ₩6,875 | ₩6,941 | -0.76% | 6.2만 |
|---|
| 2026.07.09 | ₩6,955 | ₩7,102 | ₩6,955 | ₩7,008 | +0.77% | 8.5만 |
|---|
| 2026.07.08 | ₩7,062 | ₩7,155 | ₩6,955 | ₩6,995 | -0.95% | 10.8만 |
|---|
| 2026.07.07 | ₩7,315 | ₩7,315 | ₩7,088 | ₩7,102 | -2.92% | 6.9만 |
|---|
| 2026.07.06 | ₩7,142 | ₩7,475 | ₩7,142 | ₩7,235 | +1.31% | 21.6만 |
|---|
| 2026.07.02 | ₩7,008 | ₩7,248 | ₩6,861 | ₩7,155 | +2.10% | 14.3만 |
|---|
| 2026.07.01 | ₩6,968 | ₩7,142 | ₩6,901 | ₩7,062 | +1.34% | 17.8만 |
|---|
| 2026.06.30 | ₩6,875 | ₩7,062 | ₩6,674 | ₩6,928 | +0.78% | 15.8만 |
|---|
| 2026.06.29 | ₩6,421 | ₩6,915 | ₩6,421 | ₩6,901 | +7.48% | 23.3만 |
|---|
| 2026.06.26 | ₩6,247 | ₩6,447 | ₩6,234 | ₩6,367 | +1.92% | 54.1만 |
|---|
| 2026.06.25 | ₩6,114 | ₩6,314 | ₩6,087 | ₩6,221 | +1.75% | 10.1만 |
|---|
| 2026.06.24 | ₩6,234 | ₩6,381 | ₩6,127 | ₩6,167 | -1.07% | 18만 |
|---|
| 2026.06.23 | ₩6,060 | ₩6,207 | ₩5,807 | ₩6,207 | +2.42% | 9.6만 |
|---|
| 2026.06.22 | ₩5,994 | ₩6,074 | ₩5,860 | ₩5,887 | -1.78% | 12.9만 |
|---|
| 2026.06.18 | ₩6,247 | ₩6,247 | ₩5,967 | ₩6,047 | -3.21% | 17.1만 |
|---|
| 2026.06.17 | ₩6,074 | ₩6,234 | ₩5,940 | ₩6,060 | -0.22% | 11.3만 |
|---|
| 2026.06.16 | ₩6,341 | ₩6,341 | ₩5,873 | ₩6,020 | -5.05% | 22.7만 |
|---|
| 2026.06.15 | ₩6,674 | ₩6,741 | ₩6,247 | ₩6,261 | -6.20% | 7.8만 |
|---|
| 2026.06.12 | ₩6,821 | ₩6,915 | ₩6,568 | ₩6,581 | -3.52% | 8.1만 |
|---|
| 2026.06.11 | ₩6,928 | ₩6,928 | ₩6,701 | ₩6,808 | -1.73% | 7.2만 |
|---|
| 2026.06.10 | ₩6,928 | ₩7,008 | ₩6,741 | ₩6,768 | -2.31% | 7.4만 |
|---|
| 2026.06.09 | ₩6,941 | ₩7,075 | ₩6,821 | ₩6,848 | -1.35% | 7.9만 |
|---|
| 2026.06.08 | ₩6,901 | ₩6,941 | ₩6,741 | ₩6,795 | -1.55% | 6.9만 |
|---|
| 2026.06.05 | ₩6,861 | ₩7,048 | ₩6,674 | ₩6,901 | +0.58% | 9만 |
|---|
| 2026.06.04 | ₩7,128 | ₩7,208 | ₩6,741 | ₩6,981 | -2.06% | 17.1만 |
|---|
| 2026.06.03 | ₩6,835 | ₩7,035 | ₩6,688 | ₩7,021 | +2.73% | 16.7만 |
|---|
| 2026.06.02 | ₩6,968 | ₩7,048 | ₩6,861 | ₩6,928 | -0.57% | 18.7만 |
|---|
| 2026.06.01 | ₩7,128 | ₩7,275 | ₩6,915 | ₩6,928 | -2.81% | 7.6만 |
|---|
| 2026.05.29 | ₩7,262 | ₩7,489 | ₩6,981 | ₩7,128 | -1.84% | 30.8만 |
|---|
| 2026.05.28 | ₩7,328 | ₩7,422 | ₩7,182 | ₩7,302 | -0.36% | 16만 |
|---|
| 2026.05.27 | ₩6,754 | ₩7,302 | ₩6,728 | ₩7,275 | +7.71% | 24.8만 |
|---|
| 2026.05.26 | ₩6,447 | ₩6,995 | ₩6,447 | ₩6,795 | +5.38% | 46.9만 |
|---|
| 2026.05.22 | ₩6,514 | ₩6,514 | ₩6,140 | ₩6,167 | -5.33% | 18.3만 |
|---|
| 2026.05.21 | ₩6,434 | ₩6,701 | ₩6,274 | ₩6,688 | +3.94% | 14.6만 |
|---|
| 2026.05.20 | ₩6,501 | ₩6,608 | ₩6,434 | ₩6,488 | -0.21% | 17.9만 |
|---|
| 2026.05.19 | ₩6,461 | ₩6,688 | ₩6,314 | ₩6,528 | +1.03% | 14.9만 |
|---|
| 2026.05.18 | ₩6,274 | ₩6,594 | ₩6,140 | ₩6,554 | +4.47% | 20.1만 |
|---|
| 2026.05.15 | ₩6,714 | ₩6,848 | ₩6,287 | ₩6,287 | -6.36% | 8.6만 |
|---|
| 2026.05.14 | ₩6,835 | ₩7,035 | ₩6,688 | ₩6,754 | -1.17% | 14.1만 |
|---|
| 2026.05.13 | ₩6,608 | ₩7,035 | ₩6,514 | ₩6,888 | +4.24% | 26.1만 |
|---|
| 2026.05.12 | ₩6,741 | ₩6,901 | ₩6,608 | ₩6,661 | -1.19% | 18만 |
|---|
| 2026.05.11 | ₩6,981 | ₩7,035 | ₩6,714 | ₩6,808 | -2.49% | 8.3만 |
|---|
| 2026.05.08 | ₩6,754 | ₩7,035 | ₩6,754 | ₩6,808 | +0.79% | 15.3만 |
|---|
| 2026.05.07 | ₩6,968 | ₩7,021 | ₩6,795 | ₩6,795 | -2.49% | 8.5만 |
|---|
| 2026.05.06 | ₩7,035 | ₩7,062 | ₩6,861 | ₩6,901 | -1.90% | 6.9만 |
|---|
| 2026.05.05 | ₩6,995 | ₩7,062 | ₩6,821 | ₩6,968 | -0.38% | 12만 |
|---|
| 2026.05.04 | ₩6,941 | ₩7,128 | ₩6,541 | ₩6,968 | +0.38% | 29만 |
|---|
| 2026.05.01 | ₩7,235 | ₩7,235 | ₩6,835 | ₩7,035 | -2.77% | 17.4만 |
|---|
| 2026.04.30 | ₩6,714 | ₩7,328 | ₩6,581 | ₩7,235 | +7.75% | 26.5만 |
|---|
| 2026.04.29 | ₩6,768 | ₩6,861 | ₩6,407 | ₩6,741 | -0.39% | 18.6만 |
|---|
| 2026.04.28 | ₩6,728 | ₩6,915 | ₩6,674 | ₩6,795 | +0.99% | 7.8만 |
|---|
| 2026.04.27 | ₩6,848 | ₩6,901 | ₩6,661 | ₩6,728 | -1.75% | 9.9만 |
|---|
| 2026.04.24 | ₩6,674 | ₩6,888 | ₩6,648 | ₩6,888 | +3.20% | 5.8만 |
|---|
| 2026.04.23 | ₩6,608 | ₩6,728 | ₩6,474 | ₩6,714 | +1.62% | 6.5만 |
|---|
| 2026.04.22 | ₩6,634 | ₩6,754 | ₩6,407 | ₩6,621 | -0.20% | 7.6만 |
|---|
| 2026.04.21 | ₩6,754 | ₩6,835 | ₩6,394 | ₩6,634 | -1.78% | 14.8만 |
|---|
| 2026.04.20 | ₩6,528 | ₩6,808 | ₩6,528 | ₩6,728 | +3.07% | 10.6만 |
|---|
| 2026.04.17 | ₩6,488 | ₩6,661 | ₩6,474 | ₩6,568 | +1.23% | 10.1만 |
|---|
| 2026.04.16 | ₩6,261 | ₩6,394 | ₩6,221 | ₩6,394 | +2.13% | 5.9만 |
|---|
| 2026.04.15 | ₩6,167 | ₩6,461 | ₩6,127 | ₩6,314 | +2.38% | 10.7만 |
|---|
| 2026.04.14 | ₩6,127 | ₩6,261 | ₩5,994 | ₩6,207 | +1.31% | 17.8만 |
|---|
| 2026.04.13 | ₩5,927 | ₩6,180 | ₩5,780 | ₩6,154 | +3.83% | 16.5만 |
|---|
| 2026.04.10 | ₩6,087 | ₩6,140 | ₩5,860 | ₩5,927 | -2.63% | 10.8만 |
|---|
| 2026.04.09 | ₩5,807 | ₩6,167 | ₩5,780 | ₩6,127 | +5.52% | 12.9만 |
|---|
| 2026.04.08 | ₩6,020 | ₩6,020 | ₩5,860 | ₩5,900 | -2.00% | 14.1만 |
|---|
| 2026.04.07 | ₩6,007 | ₩6,007 | ₩5,753 | ₩5,767 | -4.00% | 11.7만 |
|---|
| 2026.04.06 | ₩5,914 | ₩6,047 | ₩5,820 | ₩6,020 | +1.81% | 11.5만 |
|---|
| 2026.04.02 | ₩5,927 | ₩5,994 | ₩5,833 | ₩5,914 | -0.23% | 6.2만 |
|---|
| 2026.04.01 | ₩6,274 | ₩6,274 | ₩5,954 | ₩5,967 | -4.89% | 10.4만 |
|---|
| 2026.03.31 | ₩6,060 | ₩6,301 | ₩6,020 | ₩6,234 | +2.86% | 18.3만 |
|---|
| 2026.03.30 | ₩5,793 | ₩6,127 | ₩5,740 | ₩6,074 | +4.84% | 20.3만 |
|---|
| 2026.03.27 | ₩5,580 | ₩5,793 | ₩5,566 | ₩5,673 | +1.67% | 10.2만 |
|---|
| 2026.03.26 | ₩5,687 | ₩5,927 | ₩5,660 | ₩5,687 | 0.00% | 9.8만 |
|---|
| 2026.03.25 | ₩5,954 | ₩6,087 | ₩5,740 | ₩5,860 | -1.57% | 16.3만 |
|---|
| 2026.03.24 | ₩5,606 | ₩6,207 | ₩5,580 | ₩5,767 | +2.86% | 27.4만 |
|---|
| 2026.03.23 | ₩5,500 | ₩5,807 | ₩5,486 | ₩5,713 | +3.88% | 12.9만 |
|---|
| 2026.03.20 | ₩5,753 | ₩5,940 | ₩5,313 | ₩5,340 | -7.19% | 33.8만 |
|---|
| 2026.03.19 | ₩5,887 | ₩6,060 | ₩5,660 | ₩5,807 | -1.36% | 20.2만 |
|---|
| 2026.03.18 | ₩6,114 | ₩6,140 | ₩5,887 | ₩5,887 | -3.71% | 13.7만 |
|---|
| 2026.03.17 | ₩6,074 | ₩6,301 | ₩6,007 | ₩6,221 | +2.42% | 11.9만 |
|---|
| 2026.03.16 | ₩6,060 | ₩6,140 | ₩5,994 | ₩6,020 | -0.66% | 8.6만 |
|---|
| 2026.03.13 | ₩6,221 | ₩6,261 | ₩5,873 | ₩5,954 | -4.29% | 7.5만 |
|---|
| 2026.03.12 | ₩6,020 | ₩6,234 | ₩6,020 | ₩6,087 | +1.11% | 6.9만 |
|---|
| 2026.03.11 | ₩6,234 | ₩6,474 | ₩6,127 | ₩6,207 | -0.43% | 13만 |
|---|
| 2026.03.10 | ₩6,274 | ₩6,447 | ₩6,180 | ₩6,341 | +1.06% | 11.4만 |
|---|
| 2026.03.09 | ₩6,034 | ₩6,341 | ₩5,940 | ₩6,274 | +3.98% | 11.5만 |
|---|
| 2026.03.06 | ₩6,020 | ₩6,261 | ₩5,954 | ₩6,127 | +1.77% | 17.2만 |
|---|
| 2026.03.05 | ₩6,301 | ₩6,314 | ₩5,980 | ₩6,140 | -2.54% | 13만 |
|---|
| 2026.03.04 | ₩6,221 | ₩6,461 | ₩6,060 | ₩6,301 | +1.29% | 16만 |
|---|
| 2026.03.03 | ₩6,074 | ₩6,367 | ₩5,900 | ₩6,127 | +0.88% | 18만 |
|---|
| 2026.03.02 | ₩5,900 | ₩6,301 | ₩5,900 | ₩6,261 | +6.11% | 15.1만 |
|---|
| 2026.02.27 | ₩6,114 | ₩6,180 | ₩5,914 | ₩5,940 | -2.84% | 17.9만 |
|---|
| 2026.02.26 | ₩6,421 | ₩6,648 | ₩6,020 | ₩6,247 | -2.70% | 13.3만 |
|---|
| 2026.02.25 | ₩6,301 | ₩6,608 | ₩6,301 | ₩6,381 | +1.27% | 20.2만 |
|---|
| 2026.02.24 | ₩6,074 | ₩6,447 | ₩6,060 | ₩6,247 | +2.86% | 23.3만 |
|---|
| 2026.02.23 | ₩6,180 | ₩6,261 | ₩5,807 | ₩6,100 | -1.30% | 20.5만 |
|---|
| 2026.02.20 | ₩6,314 | ₩6,381 | ₩6,180 | ₩6,247 | -1.06% | 16.2만 |
|---|
| 2026.02.19 | ₩6,341 | ₩6,528 | ₩6,341 | ₩6,474 | +2.11% | 10.9만 |
|---|
| 2026.02.18 | ₩6,221 | ₩6,474 | ₩6,180 | ₩6,381 | +2.58% | 23만 |
|---|
| 2026.02.17 | ₩6,180 | ₩6,314 | ₩6,087 | ₩6,247 | +1.08% | 14만 |
|---|
| 2026.02.13 | ₩6,394 | ₩6,594 | ₩6,314 | ₩6,341 | -0.84% | 15만 |
|---|
| 2026.02.12 | ₩6,661 | ₩6,861 | ₩6,301 | ₩6,314 | -5.21% | 18.1만 |
|---|
| 2026.02.11 | ₩6,554 | ₩6,621 | ₩6,354 | ₩6,608 | +0.81% | 18.7만 |
|---|
| 2026.02.10 | ₩6,327 | ₩6,728 | ₩6,274 | ₩6,421 | +1.48% | 24.2만 |
|---|
| 2026.02.09 | ₩6,274 | ₩6,407 | ₩6,140 | ₩6,274 | 0.00% | 26.7만 |
|---|
| 2026.02.06 | ₩6,407 | ₩6,581 | ₩6,274 | ₩6,367 | -0.63% | 12.7만 |
|---|
| 2026.02.05 | ₩6,608 | ₩6,608 | ₩6,327 | ₩6,407 | -3.03% | 23.3만 |
|---|
| 2026.02.04 | ₩6,674 | ₩6,795 | ₩6,514 | ₩6,621 | -0.80% | 24.5만 |
|---|
| 2026.02.03 | ₩6,554 | ₩6,688 | ₩6,327 | ₩6,594 | +0.61% | 30만 |
|---|
| 2026.02.02 | ₩6,608 | ₩6,835 | ₩6,407 | ₩6,568 | -0.61% | 28.2만 |
|---|
| 2026.01.30 | ₩6,541 | ₩6,568 | ₩6,261 | ₩6,394 | -2.24% | 17.8만 |
|---|
| 2026.01.29 | ₩6,354 | ₩6,488 | ₩6,127 | ₩6,474 | +1.89% | 18.9만 |
|---|
| 2026.01.28 | ₩6,581 | ₩6,594 | ₩6,234 | ₩6,261 | -4.87% | 16.9만 |
|---|
| 2026.01.27 | ₩6,194 | ₩6,648 | ₩6,007 | ₩6,581 | +6.25% | 40.1만 |
|---|
| 2026.01.26 | ₩5,807 | ₩6,301 | ₩5,660 | ₩6,207 | +6.90% | 56.9만 |
|---|
| 2026.01.23 | ₩5,793 | ₩5,887 | ₩5,633 | ₩5,753 | -0.69% | 22.3만 |
|---|
| 2026.01.22 | ₩5,660 | ₩6,007 | ₩5,473 | ₩5,833 | +3.07% | 36.6만 |
|---|
| 2026.01.21 | ₩5,353 | ₩5,673 | ₩5,246 | ₩5,593 | +4.49% | 45.4만 |
|---|
| 2026.01.20 | ₩5,246 | ₩5,326 | ₩4,912 | ₩5,273 | +0.51% | 43만 |
|---|
| 2026.01.16 | ₩5,139 | ₩5,486 | ₩5,059 | ₩5,273 | +2.60% | 36.2만 |
|---|
| 2026.01.15 | ₩5,500 | ₩5,526 | ₩5,099 | ₩5,153 | -6.31% | 39.8만 |
|---|
| 2026.01.14 | ₩5,673 | ₩5,780 | ₩5,286 | ₩5,500 | -3.06% | 67.6만 |
|---|
| 2026.01.13 | ₩5,380 | ₩5,713 | ₩5,166 | ₩5,673 | +5.46% | 37.9만 |
|---|
| 2026.01.12 | ₩5,166 | ₩5,353 | ₩5,073 | ₩5,340 | +3.36% | 17.4만 |
|---|
| 2026.01.09 | ₩4,979 | ₩5,393 | ₩4,939 | ₩5,153 | +3.49% | 49.6만 |
|---|
| 2026.01.08 | ₩4,579 | ₩5,032 | ₩4,445 | ₩4,952 | +8.16% | 69.2만 |
|---|
| 2026.01.07 | ₩5,566 | ₩5,793 | ₩4,405 | ₩4,619 | -17.03% | 255.2만 |
|---|
| 2026.01.06 | ₩5,340 | ₩5,727 | ₩5,246 | ₩5,526 | +3.50% | 87.3만 |
|---|
| 2026.01.05 | ₩4,779 | ₩5,420 | ₩4,779 | ₩5,393 | +12.85% | 65.3만 |
|---|
| 2026.01.02 | ₩5,032 | ₩5,059 | ₩4,739 | ₩4,832 | -3.98% | 26.8만 |
|---|
| 2025.12.31 | ₩4,926 | ₩5,340 | ₩4,806 | ₩5,113 | +3.79% | 73.3만 |
|---|
| 2025.12.30 | ₩5,046 | ₩5,113 | ₩4,912 | ₩4,939 | -2.12% | 24.6만 |
|---|
| 2025.12.29 | ₩5,113 | ₩5,259 | ₩4,952 | ₩5,059 | -1.04% | 29.8만 |
|---|
| 2025.12.26 | ₩5,206 | ₩5,259 | ₩5,113 | ₩5,179 | -0.51% | 11.6만 |
|---|
| 2025.12.24 | ₩5,113 | ₩5,219 | ₩5,113 | ₩5,179 | +1.31% | 8.5만 |
|---|
| 2025.12.23 | ₩5,126 | ₩5,326 | ₩5,006 | ₩5,086 | -0.78% | 25.7만 |
|---|
| 2025.12.22 | ₩4,926 | ₩5,340 | ₩4,859 | ₩5,233 | +6.23% | 86.1만 |
|---|
| 2025.12.19 | ₩5,340 | ₩5,393 | ₩4,952 | ₩5,019 | -6.00% | 85만 |
|---|
| 2025.12.18 | ₩5,740 | ₩5,927 | ₩5,353 | ₩5,393 | -6.05% | 77.7만 |
|---|
| 2025.12.17 | ₩5,299 | ₩5,780 | ₩5,259 | ₩5,687 | +7.30% | 101.5만 |
|---|
| 2025.12.16 | ₩4,752 | ₩5,526 | ₩4,739 | ₩5,299 | +11.52% | 60.7만 |
|---|
| 2025.12.15 | ₩4,405 | ₩5,086 | ₩4,285 | ₩4,859 | +10.30% | 80.2만 |
|---|
| 2025.12.12 | ₩4,512 | ₩4,739 | ₩4,352 | ₩4,392 | -2.66% | 41.8만 |
|---|
| 2025.12.11 | ₩4,031 | ₩4,939 | ₩4,018 | ₩4,405 | +9.27% | 126.7만 |
|---|
| 2025.12.10 | ₩3,938 | ₩4,138 | ₩3,898 | ₩4,005 | +1.69% | 65.4만 |
|---|
| 2025.12.09 | ₩3,631 | ₩3,951 | ₩3,618 | ₩3,938 | +8.46% | 34.7만 |
|---|
| 2025.12.08 | ₩3,778 | ₩3,818 | ₩3,537 | ₩3,577 | -5.30% | 27.3만 |
|---|
| 2025.12.05 | ₩3,684 | ₩3,898 | ₩3,658 | ₩3,778 | +2.54% | 40.5만 |
|---|
| 2025.12.04 | ₩3,764 | ₩3,764 | ₩3,511 | ₩3,631 | -3.55% | 26만 |
|---|
| 2025.12.03 | ₩3,591 | ₩3,831 | ₩3,497 | ₩3,738 | +4.09% | 39.9만 |
|---|
| 2025.12.02 | ₩3,658 | ₩3,698 | ₩3,537 | ₩3,551 | -2.92% | 32만 |
|---|
| 2025.12.01 | ₩3,844 | ₩3,858 | ₩3,644 | ₩3,671 | -4.51% | 22.2만 |
|---|
| 2025.11.28 | ₩3,804 | ₩3,911 | ₩3,764 | ₩3,858 | +1.40% | 20.2만 |
|---|
| 2025.11.26 | ₩3,965 | ₩4,058 | ₩3,764 | ₩3,764 | -5.05% | 38.1만 |
|---|
| 2025.11.25 | ₩3,751 | ₩3,991 | ₩3,751 | ₩3,965 | +5.69% | 44.5만 |
|---|
| 2025.11.24 | ₩3,591 | ₩3,791 | ₩3,484 | ₩3,724 | +3.72% | 211.4만 |
|---|
| 2025.11.21 | ₩3,417 | ₩3,631 | ₩3,404 | ₩3,604 | +5.47% | 37.4만 |
|---|
| 2025.11.20 | ₩3,751 | ₩3,818 | ₩3,591 | ₩3,604 | -3.91% | 29.4만 |
|---|
| 2025.11.19 | ₩4,165 | ₩4,165 | ₩3,671 | ₩3,711 | -10.90% | 45.6만 |
|---|
| 2025.11.18 | ₩4,018 | ₩4,365 | ₩4,005 | ₩4,151 | +3.32% | 22.3만 |
|---|
| 2025.11.17 | ₩3,738 | ₩4,205 | ₩3,684 | ₩4,098 | +9.64% | 60.9만 |
|---|
| 2025.11.14 | ₩3,684 | ₩3,818 | ₩3,537 | ₩3,778 | +2.54% | 58만 |
|---|
| 2025.11.13 | ₩3,751 | ₩3,804 | ₩3,671 | ₩3,711 | -1.07% | 35.9만 |
|---|
| 2025.11.12 | ₩3,911 | ₩3,965 | ₩3,778 | ₩3,778 | -3.41% | 27.2만 |
|---|
| 2025.11.11 | ₩4,005 | ₩4,192 | ₩3,885 | ₩3,951 | -1.33% | 23.4만 |
|---|
| 2025.11.10 | ₩3,885 | ₩4,298 | ₩3,751 | ₩3,991 | +2.75% | 66.7만 |
|---|
| 2025.11.07 | ₩3,858 | ₩3,938 | ₩3,844 | ₩3,898 | +1.04% | 24.7만 |
|---|
| 2025.11.06 | ₩4,125 | ₩4,165 | ₩3,858 | ₩3,858 | -6.47% | 34.4만 |
|---|
| 2025.11.05 | ₩4,205 | ₩4,258 | ₩4,125 | ₩4,165 | -0.95% | 13.1만 |
|---|
| 2025.11.04 | ₩4,165 | ₩4,218 | ₩4,085 | ₩4,192 | +0.64% | 17.4만 |
|---|
| 2025.11.03 | ₩4,218 | ₩4,245 | ₩4,125 | ₩4,192 | -0.63% | 11.2만 |
|---|
| 2025.10.31 | ₩4,205 | ₩4,272 | ₩4,151 | ₩4,245 | +0.95% | 10.4만 |
|---|
| 2025.10.30 | ₩4,325 | ₩4,365 | ₩4,218 | ₩4,218 | -2.47% | 14.2만 |
|---|
| 2025.10.29 | ₩4,512 | ₩4,525 | ₩4,338 | ₩4,352 | -3.55% | 22.7만 |
|---|
| 2025.10.28 | ₩4,725 | ₩4,739 | ₩4,458 | ₩4,525 | -4.24% | 19.7만 |
|---|
| 2025.10.27 | ₩4,832 | ₩4,872 | ₩4,685 | ₩4,712 | -2.49% | 17.3만 |
|---|
| 2025.10.24 | ₩4,725 | ₩4,886 | ₩4,565 | ₩4,792 | +1.41% | 12.4만 |
|---|
| 2025.10.23 | ₩4,619 | ₩4,672 | ₩4,565 | ₩4,632 | +0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩4,592 | ₩4,632 | ₩4,472 | ₩4,605 | +0.29% | 7.6만 |
|---|
| 2025.10.21 | ₩4,739 | ₩4,752 | ₩4,552 | ₩4,565 | -3.66% | 9.4만 |
|---|
| 2025.10.20 | ₩4,645 | ₩4,766 | ₩4,645 | ₩4,752 | +2.30% | 13.6만 |
|---|
| 2025.10.17 | ₩4,418 | ₩4,645 | ₩4,418 | ₩4,539 | +2.72% | 15.6만 |
|---|
| 2025.10.16 | ₩4,659 | ₩4,659 | ₩4,432 | ₩4,445 | -4.58% | 14.8만 |
|---|
| 2025.10.15 | ₩4,619 | ₩4,672 | ₩4,579 | ₩4,645 | +0.58% | 8.5만 |
|---|
| 2025.10.14 | ₩4,472 | ₩4,645 | ₩4,472 | ₩4,605 | +2.99% | 8.3만 |
|---|
| 2025.10.13 | ₩4,499 | ₩4,632 | ₩4,445 | ₩4,539 | +0.89% | 12.2만 |
|---|
| 2025.10.10 | ₩4,712 | ₩4,725 | ₩4,472 | ₩4,499 | -4.53% | 16.7만 |
|---|