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 | ₩6,830 | ₩6,950 | ₩6,830 | ₩6,870 | +0.59% | 7.2만 |
| 2026.10.08 | ₩6,737 | ₩6,870 | ₩6,724 | ₩6,857 | +1.78% | 15.2만 |
| 2026.10.07 | ₩6,870 | ₩6,964 | ₩6,750 | ₩6,750 | -1.75% | 14.5만 |
| 2026.10.06 | ₩6,977 | ₩7,151 | ₩6,857 | ₩6,910 | -0.96% | 17만 |
| 2026.10.05 | ₩7,057 | ₩7,084 | ₩6,804 | ₩6,884 | -2.46% | 14만 |
| 2026.10.02 | ₩6,964 | ₩7,217 | ₩6,937 | ₩7,071 | +1.53% | 24.5만 |
| 2026.10.01 | ₩6,937 | ₩7,004 | ₩6,804 | ₩6,964 | +0.38% | 10.9만 |
| 2026.09.30 | ₩7,071 | ₩7,071 | ₩6,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,950 |
| -1.70% |
| 12.6만 |
| 2026.09.29 | ₩7,030 | ₩7,111 | ₩6,964 | ₩7,044 | +0.19% | 14.8만 |
|---|
| 2026.09.28 | ₩6,937 | ₩7,017 | ₩6,884 | ₩6,977 | +0.58% | 14.2만 |
|---|
| 2026.09.25 | ₩6,910 | ₩7,057 | ₩6,870 | ₩6,950 | +0.58% | 16.7만 |
|---|
| 2026.09.24 | ₩6,910 | ₩7,030 | ₩6,884 | ₩6,950 | +0.58% | 12.6만 |
|---|
| 2026.09.23 | ₩7,004 | ₩7,084 | ₩6,830 | ₩6,884 | -1.71% | 11.2만 |
|---|
| 2026.09.22 | ₩7,017 | ₩7,124 | ₩6,910 | ₩7,097 | +1.14% | 12.7만 |
|---|
| 2026.09.21 | ₩6,897 | ₩7,137 | ₩6,830 | ₩6,990 | +1.35% | 19.6만 |
|---|
| 2026.09.18 | ₩7,030 | ₩7,151 | ₩6,817 | ₩6,817 | -3.04% | 37.6만 |
|---|
| 2026.09.17 | ₩7,217 | ₩7,271 | ₩7,004 | ₩7,057 | -2.22% | 17.5만 |
|---|
| 2026.09.16 | ₩7,057 | ₩7,244 | ₩7,057 | ₩7,111 | +0.76% | 16.5만 |
|---|
| 2026.09.15 | ₩6,977 | ₩7,191 | ₩6,964 | ₩7,137 | +2.29% | 12.9만 |
|---|
| 2026.09.14 | ₩7,097 | ₩7,124 | ₩6,964 | ₩6,990 | -1.50% | 18.1만 |
|---|
| 2026.09.11 | ₩7,191 | ₩7,244 | ₩7,097 | ₩7,097 | -1.30% | 10.5만 |
|---|
| 2026.09.10 | ₩7,191 | ₩7,257 | ₩7,084 | ₩7,097 | -1.30% | 10.5만 |
|---|
| 2026.09.09 | ₩7,244 | ₩7,284 | ₩7,151 | ₩7,231 | -0.18% | 14.5만 |
|---|
| 2026.09.08 | ₩7,204 | ₩7,311 | ₩7,191 | ₩7,204 | 0.00% | 8.5만 |
|---|
| 2026.09.04 | ₩7,257 | ₩7,457 | ₩7,137 | ₩7,297 | +0.55% | 10.5만 |
|---|
| 2026.09.03 | ₩7,404 | ₩7,524 | ₩7,257 | ₩7,271 | -1.80% | 14.7만 |
|---|
| 2026.09.02 | ₩7,257 | ₩7,497 | ₩7,231 | ₩7,404 | +2.02% | 22.7만 |
|---|
| 2026.09.01 | ₩7,057 | ₩7,324 | ₩7,004 | ₩7,177 | +1.70% | 9.7만 |
|---|
| 2026.08.31 | ₩7,137 | ₩7,391 | ₩6,937 | ₩7,084 | -0.75% | 14.8만 |
|---|
| 2026.08.28 | ₩7,284 | ₩7,391 | ₩7,137 | ₩7,204 | -1.10% | 18.4만 |
|---|
| 2026.08.27 | ₩7,377 | ₩7,591 | ₩7,257 | ₩7,284 | -1.27% | 11.9만 |
|---|
| 2026.08.26 | ₩7,417 | ₩7,497 | ₩7,244 | ₩7,364 | -0.72% | 16만 |
|---|
| 2026.08.25 | ₩7,151 | ₩7,511 | ₩7,084 | ₩7,484 | +4.66% | 23.8만 |
|---|
| 2026.08.24 | ₩7,417 | ₩7,417 | ₩7,177 | ₩7,204 | -2.88% | 17.9만 |
|---|
| 2026.08.21 | ₩7,604 | ₩7,604 | ₩7,231 | ₩7,404 | -2.63% | 15.1만 |
|---|
| 2026.08.20 | ₩7,658 | ₩7,724 | ₩7,364 | ₩7,537 | -1.57% | 31만 |
|---|
| 2026.08.19 | ₩6,817 | ₩7,698 | ₩6,817 | ₩7,658 | +12.33% | 39.4만 |
|---|
| 2026.08.18 | ₩6,617 | ₩6,817 | ₩6,604 | ₩6,804 | +2.82% | 12.6만 |
|---|
| 2026.08.17 | ₩6,790 | ₩6,804 | ₩6,550 | ₩6,604 | -2.75% | 16.6만 |
|---|
| 2026.08.14 | ₩6,710 | ₩6,964 | ₩6,710 | ₩6,817 | +1.59% | 11.3만 |
|---|
| 2026.08.13 | ₩6,537 | ₩6,857 | ₩6,417 | ₩6,737 | +3.06% | 31만 |
|---|
| 2026.08.12 | ₩6,390 | ₩6,630 | ₩6,363 | ₩6,444 | +0.84% | 27만 |
|---|
| 2026.08.11 | ₩6,390 | ₩6,604 | ₩6,270 | ₩6,270 | -1.88% | 22.1만 |
|---|
| 2026.08.10 | ₩6,057 | ₩6,350 | ₩5,963 | ₩6,310 | +4.19% | 16.2만 |
|---|
| 2026.08.07 | ₩6,057 | ₩6,230 | ₩6,030 | ₩6,150 | +1.54% | 8.8만 |
|---|
| 2026.08.06 | ₩5,950 | ₩6,350 | ₩5,950 | ₩6,070 | +2.02% | 15.2만 |
|---|
| 2026.08.05 | ₩6,070 | ₩6,137 | ₩5,910 | ₩6,030 | -0.66% | 18.7만 |
|---|
| 2026.08.04 | ₩6,390 | ₩6,457 | ₩5,963 | ₩6,043 | -5.43% | 28.6만 |
|---|
| 2026.08.03 | ₩6,003 | ₩6,430 | ₩5,950 | ₩6,283 | +4.67% | 29.7만 |
|---|
| 2026.07.31 | ₩5,817 | ₩6,137 | ₩5,736 | ₩6,030 | +3.67% | 25.5만 |
|---|
| 2026.07.30 | ₩6,150 | ₩6,537 | ₩5,296 | ₩5,950 | -3.25% | 36.3만 |
|---|
| 2026.07.29 | ₩7,057 | ₩7,191 | ₩6,110 | ₩6,150 | -12.85% | 34.5만 |
|---|
| 2026.07.28 | ₩7,217 | ₩7,311 | ₩7,057 | ₩7,124 | -1.29% | 8.6만 |
|---|
| 2026.07.27 | ₩7,337 | ₩7,377 | ₩7,191 | ₩7,244 | -1.27% | 9.6만 |
|---|
| 2026.07.24 | ₩7,324 | ₩7,364 | ₩7,164 | ₩7,257 | -0.91% | 9.3만 |
|---|
| 2026.07.23 | ₩7,351 | ₩7,444 | ₩7,124 | ₩7,231 | -1.63% | 13.4만 |
|---|
| 2026.07.22 | ₩7,591 | ₩7,671 | ₩7,457 | ₩7,471 | -1.58% | 11.4만 |
|---|
| 2026.07.21 | ₩7,791 | ₩7,791 | ₩7,431 | ₩7,631 | -2.05% | 15.4만 |
|---|
| 2026.07.20 | ₩7,537 | ₩7,764 | ₩7,537 | ₩7,711 | +2.30% | 17.8만 |
|---|
| 2026.07.17 | ₩7,377 | ₩7,698 | ₩7,257 | ₩7,497 | +1.63% | 16.2만 |
|---|
| 2026.07.16 | ₩7,631 | ₩7,858 | ₩7,471 | ₩7,471 | -2.10% | 11.3만 |
|---|
| 2026.07.15 | ₩7,671 | ₩7,938 | ₩7,564 | ₩7,604 | -0.87% | 17.2만 |
|---|
| 2026.07.14 | ₩7,177 | ₩7,698 | ₩7,084 | ₩7,684 | +7.06% | 34.5만 |
|---|
| 2026.07.13 | ₩6,924 | ₩7,217 | ₩6,897 | ₩7,137 | +3.08% | 10.2만 |
|---|
| 2026.07.10 | ₩6,990 | ₩7,084 | ₩6,870 | ₩6,937 | -0.76% | 6.2만 |
|---|
| 2026.07.09 | ₩6,950 | ₩7,097 | ₩6,950 | ₩7,004 | +0.77% | 8.5만 |
|---|
| 2026.07.08 | ₩7,057 | ₩7,151 | ₩6,950 | ₩6,990 | -0.95% | 10.8만 |
|---|
| 2026.07.07 | ₩7,311 | ₩7,311 | ₩7,084 | ₩7,097 | -2.92% | 6.9만 |
|---|
| 2026.07.06 | ₩7,137 | ₩7,471 | ₩7,137 | ₩7,231 | +1.31% | 21.6만 |
|---|
| 2026.07.02 | ₩7,004 | ₩7,244 | ₩6,857 | ₩7,151 | +2.10% | 14.3만 |
|---|
| 2026.07.01 | ₩6,964 | ₩7,137 | ₩6,897 | ₩7,057 | +1.34% | 17.8만 |
|---|
| 2026.06.30 | ₩6,870 | ₩7,057 | ₩6,670 | ₩6,924 | +0.78% | 15.8만 |
|---|
| 2026.06.29 | ₩6,417 | ₩6,910 | ₩6,417 | ₩6,897 | +7.48% | 23.3만 |
|---|
| 2026.06.26 | ₩6,243 | ₩6,444 | ₩6,230 | ₩6,363 | +1.92% | 54.1만 |
|---|
| 2026.06.25 | ₩6,110 | ₩6,310 | ₩6,083 | ₩6,217 | +1.75% | 10.1만 |
|---|
| 2026.06.24 | ₩6,230 | ₩6,377 | ₩6,123 | ₩6,163 | -1.07% | 18만 |
|---|
| 2026.06.23 | ₩6,057 | ₩6,203 | ₩5,803 | ₩6,203 | +2.42% | 9.6만 |
|---|
| 2026.06.22 | ₩5,990 | ₩6,070 | ₩5,857 | ₩5,883 | -1.78% | 12.9만 |
|---|
| 2026.06.18 | ₩6,243 | ₩6,243 | ₩5,963 | ₩6,043 | -3.21% | 17.1만 |
|---|
| 2026.06.17 | ₩6,070 | ₩6,230 | ₩5,937 | ₩6,057 | -0.22% | 11.3만 |
|---|
| 2026.06.16 | ₩6,337 | ₩6,337 | ₩5,870 | ₩6,017 | -5.05% | 22.7만 |
|---|
| 2026.06.15 | ₩6,670 | ₩6,737 | ₩6,243 | ₩6,257 | -6.20% | 7.8만 |
|---|
| 2026.06.12 | ₩6,817 | ₩6,910 | ₩6,564 | ₩6,577 | -3.52% | 8.1만 |
|---|
| 2026.06.11 | ₩6,924 | ₩6,924 | ₩6,697 | ₩6,804 | -1.73% | 7.2만 |
|---|
| 2026.06.10 | ₩6,924 | ₩7,004 | ₩6,737 | ₩6,764 | -2.31% | 7.4만 |
|---|
| 2026.06.09 | ₩6,937 | ₩7,071 | ₩6,817 | ₩6,844 | -1.35% | 7.9만 |
|---|
| 2026.06.08 | ₩6,897 | ₩6,937 | ₩6,737 | ₩6,790 | -1.55% | 6.9만 |
|---|
| 2026.06.05 | ₩6,857 | ₩7,044 | ₩6,670 | ₩6,897 | +0.58% | 9만 |
|---|
| 2026.06.04 | ₩7,124 | ₩7,204 | ₩6,737 | ₩6,977 | -2.06% | 17.1만 |
|---|
| 2026.06.03 | ₩6,830 | ₩7,030 | ₩6,684 | ₩7,017 | +2.73% | 16.7만 |
|---|
| 2026.06.02 | ₩6,964 | ₩7,044 | ₩6,857 | ₩6,924 | -0.57% | 18.7만 |
|---|
| 2026.06.01 | ₩7,124 | ₩7,271 | ₩6,910 | ₩6,924 | -2.81% | 7.6만 |
|---|
| 2026.05.29 | ₩7,257 | ₩7,484 | ₩6,977 | ₩7,124 | -1.84% | 30.8만 |
|---|
| 2026.05.28 | ₩7,324 | ₩7,417 | ₩7,177 | ₩7,297 | -0.36% | 16만 |
|---|
| 2026.05.27 | ₩6,750 | ₩7,297 | ₩6,724 | ₩7,271 | +7.71% | 24.8만 |
|---|
| 2026.05.26 | ₩6,444 | ₩6,990 | ₩6,444 | ₩6,790 | +5.38% | 46.9만 |
|---|
| 2026.05.22 | ₩6,510 | ₩6,510 | ₩6,137 | ₩6,163 | -5.33% | 18.3만 |
|---|
| 2026.05.21 | ₩6,430 | ₩6,697 | ₩6,270 | ₩6,684 | +3.94% | 14.6만 |
|---|
| 2026.05.20 | ₩6,497 | ₩6,604 | ₩6,430 | ₩6,484 | -0.21% | 17.9만 |
|---|
| 2026.05.19 | ₩6,457 | ₩6,684 | ₩6,310 | ₩6,524 | +1.03% | 14.9만 |
|---|
| 2026.05.18 | ₩6,270 | ₩6,590 | ₩6,137 | ₩6,550 | +4.47% | 20.1만 |
|---|
| 2026.05.15 | ₩6,710 | ₩6,844 | ₩6,283 | ₩6,283 | -6.36% | 8.6만 |
|---|
| 2026.05.14 | ₩6,830 | ₩7,030 | ₩6,684 | ₩6,750 | -1.17% | 14.1만 |
|---|
| 2026.05.13 | ₩6,604 | ₩7,030 | ₩6,510 | ₩6,884 | +4.24% | 26.1만 |
|---|
| 2026.05.12 | ₩6,737 | ₩6,897 | ₩6,604 | ₩6,657 | -1.19% | 18만 |
|---|
| 2026.05.11 | ₩6,977 | ₩7,030 | ₩6,710 | ₩6,804 | -2.49% | 8.3만 |
|---|
| 2026.05.08 | ₩6,750 | ₩7,030 | ₩6,750 | ₩6,804 | +0.79% | 15.3만 |
|---|
| 2026.05.07 | ₩6,964 | ₩7,017 | ₩6,790 | ₩6,790 | -2.49% | 8.5만 |
|---|
| 2026.05.06 | ₩7,030 | ₩7,057 | ₩6,857 | ₩6,897 | -1.90% | 6.9만 |
|---|
| 2026.05.05 | ₩6,990 | ₩7,057 | ₩6,817 | ₩6,964 | -0.38% | 12만 |
|---|
| 2026.05.04 | ₩6,937 | ₩7,124 | ₩6,537 | ₩6,964 | +0.38% | 29만 |
|---|
| 2026.05.01 | ₩7,231 | ₩7,231 | ₩6,830 | ₩7,030 | -2.77% | 17.4만 |
|---|
| 2026.04.30 | ₩6,710 | ₩7,324 | ₩6,577 | ₩7,231 | +7.75% | 26.5만 |
|---|
| 2026.04.29 | ₩6,764 | ₩6,857 | ₩6,403 | ₩6,737 | -0.39% | 18.6만 |
|---|
| 2026.04.28 | ₩6,724 | ₩6,910 | ₩6,670 | ₩6,790 | +0.99% | 7.8만 |
|---|
| 2026.04.27 | ₩6,844 | ₩6,897 | ₩6,657 | ₩6,724 | -1.75% | 9.9만 |
|---|
| 2026.04.24 | ₩6,670 | ₩6,884 | ₩6,644 | ₩6,884 | +3.20% | 5.8만 |
|---|
| 2026.04.23 | ₩6,604 | ₩6,724 | ₩6,470 | ₩6,710 | +1.62% | 6.5만 |
|---|
| 2026.04.22 | ₩6,630 | ₩6,750 | ₩6,403 | ₩6,617 | -0.20% | 7.6만 |
|---|
| 2026.04.21 | ₩6,750 | ₩6,830 | ₩6,390 | ₩6,630 | -1.78% | 14.8만 |
|---|
| 2026.04.20 | ₩6,524 | ₩6,804 | ₩6,524 | ₩6,724 | +3.07% | 10.6만 |
|---|
| 2026.04.17 | ₩6,484 | ₩6,657 | ₩6,470 | ₩6,564 | +1.23% | 10.1만 |
|---|
| 2026.04.16 | ₩6,257 | ₩6,390 | ₩6,217 | ₩6,390 | +2.13% | 5.9만 |
|---|
| 2026.04.15 | ₩6,163 | ₩6,457 | ₩6,123 | ₩6,310 | +2.38% | 10.7만 |
|---|
| 2026.04.14 | ₩6,123 | ₩6,257 | ₩5,990 | ₩6,203 | +1.31% | 17.8만 |
|---|
| 2026.04.13 | ₩5,923 | ₩6,177 | ₩5,776 | ₩6,150 | +3.83% | 16.5만 |
|---|
| 2026.04.10 | ₩6,083 | ₩6,137 | ₩5,857 | ₩5,923 | -2.63% | 10.8만 |
|---|
| 2026.04.09 | ₩5,803 | ₩6,163 | ₩5,776 | ₩6,123 | +5.52% | 12.9만 |
|---|
| 2026.04.08 | ₩6,017 | ₩6,017 | ₩5,857 | ₩5,897 | -2.00% | 14.1만 |
|---|
| 2026.04.07 | ₩6,003 | ₩6,003 | ₩5,750 | ₩5,763 | -4.00% | 11.7만 |
|---|
| 2026.04.06 | ₩5,910 | ₩6,043 | ₩5,817 | ₩6,017 | +1.81% | 11.5만 |
|---|
| 2026.04.02 | ₩5,923 | ₩5,990 | ₩5,830 | ₩5,910 | -0.23% | 6.2만 |
|---|
| 2026.04.01 | ₩6,270 | ₩6,270 | ₩5,950 | ₩5,963 | -4.89% | 10.4만 |
|---|
| 2026.03.31 | ₩6,057 | ₩6,297 | ₩6,017 | ₩6,230 | +2.86% | 18.3만 |
|---|
| 2026.03.30 | ₩5,790 | ₩6,123 | ₩5,736 | ₩6,070 | +4.84% | 20.3만 |
|---|
| 2026.03.27 | ₩5,576 | ₩5,790 | ₩5,563 | ₩5,670 | +1.67% | 10.2만 |
|---|
| 2026.03.26 | ₩5,683 | ₩5,923 | ₩5,656 | ₩5,683 | 0.00% | 9.8만 |
|---|
| 2026.03.25 | ₩5,950 | ₩6,083 | ₩5,736 | ₩5,857 | -1.57% | 16.3만 |
|---|
| 2026.03.24 | ₩5,603 | ₩6,203 | ₩5,576 | ₩5,763 | +2.86% | 27.4만 |
|---|
| 2026.03.23 | ₩5,496 | ₩5,803 | ₩5,483 | ₩5,710 | +3.88% | 12.9만 |
|---|
| 2026.03.20 | ₩5,750 | ₩5,937 | ₩5,310 | ₩5,336 | -7.19% | 33.8만 |
|---|
| 2026.03.19 | ₩5,883 | ₩6,057 | ₩5,656 | ₩5,803 | -1.36% | 20.2만 |
|---|
| 2026.03.18 | ₩6,110 | ₩6,137 | ₩5,883 | ₩5,883 | -3.71% | 13.7만 |
|---|
| 2026.03.17 | ₩6,070 | ₩6,297 | ₩6,003 | ₩6,217 | +2.42% | 11.9만 |
|---|
| 2026.03.16 | ₩6,057 | ₩6,137 | ₩5,990 | ₩6,017 | -0.66% | 8.6만 |
|---|
| 2026.03.13 | ₩6,217 | ₩6,257 | ₩5,870 | ₩5,950 | -4.29% | 7.5만 |
|---|
| 2026.03.12 | ₩6,017 | ₩6,230 | ₩6,017 | ₩6,083 | +1.11% | 6.9만 |
|---|
| 2026.03.11 | ₩6,230 | ₩6,470 | ₩6,123 | ₩6,203 | -0.43% | 13만 |
|---|
| 2026.03.10 | ₩6,270 | ₩6,444 | ₩6,177 | ₩6,337 | +1.06% | 11.4만 |
|---|
| 2026.03.09 | ₩6,030 | ₩6,337 | ₩5,937 | ₩6,270 | +3.98% | 11.5만 |
|---|
| 2026.03.06 | ₩6,017 | ₩6,257 | ₩5,950 | ₩6,123 | +1.77% | 17.2만 |
|---|
| 2026.03.05 | ₩6,297 | ₩6,310 | ₩5,977 | ₩6,137 | -2.54% | 13만 |
|---|
| 2026.03.04 | ₩6,217 | ₩6,457 | ₩6,057 | ₩6,297 | +1.29% | 16만 |
|---|
| 2026.03.03 | ₩6,070 | ₩6,363 | ₩5,897 | ₩6,123 | +0.88% | 18만 |
|---|
| 2026.03.02 | ₩5,897 | ₩6,297 | ₩5,897 | ₩6,257 | +6.11% | 15.1만 |
|---|
| 2026.02.27 | ₩6,110 | ₩6,177 | ₩5,910 | ₩5,937 | -2.84% | 17.9만 |
|---|
| 2026.02.26 | ₩6,417 | ₩6,644 | ₩6,017 | ₩6,243 | -2.70% | 13.3만 |
|---|
| 2026.02.25 | ₩6,297 | ₩6,604 | ₩6,297 | ₩6,377 | +1.27% | 20.2만 |
|---|
| 2026.02.24 | ₩6,070 | ₩6,444 | ₩6,057 | ₩6,243 | +2.86% | 23.3만 |
|---|
| 2026.02.23 | ₩6,177 | ₩6,257 | ₩5,803 | ₩6,097 | -1.30% | 20.5만 |
|---|
| 2026.02.20 | ₩6,310 | ₩6,377 | ₩6,177 | ₩6,243 | -1.06% | 16.2만 |
|---|
| 2026.02.19 | ₩6,337 | ₩6,524 | ₩6,337 | ₩6,470 | +2.11% | 10.9만 |
|---|
| 2026.02.18 | ₩6,217 | ₩6,470 | ₩6,177 | ₩6,377 | +2.58% | 23만 |
|---|
| 2026.02.17 | ₩6,177 | ₩6,310 | ₩6,083 | ₩6,243 | +1.08% | 14만 |
|---|
| 2026.02.13 | ₩6,390 | ₩6,590 | ₩6,310 | ₩6,337 | -0.84% | 15만 |
|---|
| 2026.02.12 | ₩6,657 | ₩6,857 | ₩6,297 | ₩6,310 | -5.21% | 18.1만 |
|---|
| 2026.02.11 | ₩6,550 | ₩6,617 | ₩6,350 | ₩6,604 | +0.81% | 18.7만 |
|---|
| 2026.02.10 | ₩6,323 | ₩6,724 | ₩6,270 | ₩6,417 | +1.48% | 24.2만 |
|---|
| 2026.02.09 | ₩6,270 | ₩6,403 | ₩6,137 | ₩6,270 | 0.00% | 26.7만 |
|---|
| 2026.02.06 | ₩6,403 | ₩6,577 | ₩6,270 | ₩6,363 | -0.63% | 12.7만 |
|---|
| 2026.02.05 | ₩6,604 | ₩6,604 | ₩6,323 | ₩6,403 | -3.03% | 23.3만 |
|---|
| 2026.02.04 | ₩6,670 | ₩6,790 | ₩6,510 | ₩6,617 | -0.80% | 24.5만 |
|---|
| 2026.02.03 | ₩6,550 | ₩6,684 | ₩6,323 | ₩6,590 | +0.61% | 30만 |
|---|
| 2026.02.02 | ₩6,604 | ₩6,830 | ₩6,403 | ₩6,564 | -0.61% | 28.2만 |
|---|
| 2026.01.30 | ₩6,537 | ₩6,564 | ₩6,257 | ₩6,390 | -2.24% | 17.8만 |
|---|
| 2026.01.29 | ₩6,350 | ₩6,484 | ₩6,123 | ₩6,470 | +1.89% | 18.9만 |
|---|
| 2026.01.28 | ₩6,577 | ₩6,590 | ₩6,230 | ₩6,257 | -4.87% | 16.9만 |
|---|
| 2026.01.27 | ₩6,190 | ₩6,644 | ₩6,003 | ₩6,577 | +6.25% | 40.1만 |
|---|
| 2026.01.26 | ₩5,803 | ₩6,297 | ₩5,656 | ₩6,203 | +6.90% | 56.9만 |
|---|
| 2026.01.23 | ₩5,790 | ₩5,883 | ₩5,630 | ₩5,750 | -0.69% | 22.3만 |
|---|
| 2026.01.22 | ₩5,656 | ₩6,003 | ₩5,470 | ₩5,830 | +3.07% | 36.6만 |
|---|
| 2026.01.21 | ₩5,350 | ₩5,670 | ₩5,243 | ₩5,590 | +4.49% | 45.4만 |
|---|
| 2026.01.20 | ₩5,243 | ₩5,323 | ₩4,909 | ₩5,270 | +0.51% | 43만 |
|---|
| 2026.01.16 | ₩5,136 | ₩5,483 | ₩5,056 | ₩5,270 | +2.60% | 36.2만 |
|---|
| 2026.01.15 | ₩5,496 | ₩5,523 | ₩5,096 | ₩5,149 | -6.31% | 39.8만 |
|---|
| 2026.01.14 | ₩5,670 | ₩5,776 | ₩5,283 | ₩5,496 | -3.06% | 67.6만 |
|---|
| 2026.01.13 | ₩5,376 | ₩5,710 | ₩5,163 | ₩5,670 | +5.46% | 37.9만 |
|---|
| 2026.01.12 | ₩5,163 | ₩5,350 | ₩5,069 | ₩5,336 | +3.36% | 17.4만 |
|---|
| 2026.01.09 | ₩4,976 | ₩5,390 | ₩4,936 | ₩5,149 | +3.49% | 49.6만 |
|---|
| 2026.01.08 | ₩4,576 | ₩5,029 | ₩4,442 | ₩4,949 | +8.16% | 69.2만 |
|---|
| 2026.01.07 | ₩5,563 | ₩5,790 | ₩4,402 | ₩4,616 | -17.03% | 255.2만 |
|---|
| 2026.01.06 | ₩5,336 | ₩5,723 | ₩5,243 | ₩5,523 | +3.50% | 87.3만 |
|---|
| 2026.01.05 | ₩4,776 | ₩5,416 | ₩4,776 | ₩5,390 | +12.85% | 65.3만 |
|---|
| 2026.01.02 | ₩5,029 | ₩5,056 | ₩4,736 | ₩4,829 | -3.98% | 26.8만 |
|---|
| 2025.12.31 | ₩4,923 | ₩5,336 | ₩4,803 | ₩5,109 | +3.79% | 73.3만 |
|---|
| 2025.12.30 | ₩5,043 | ₩5,109 | ₩4,909 | ₩4,936 | -2.12% | 24.6만 |
|---|
| 2025.12.29 | ₩5,109 | ₩5,256 | ₩4,949 | ₩5,056 | -1.04% | 29.8만 |
|---|
| 2025.12.26 | ₩5,203 | ₩5,256 | ₩5,109 | ₩5,176 | -0.51% | 11.6만 |
|---|
| 2025.12.24 | ₩5,109 | ₩5,216 | ₩5,109 | ₩5,176 | +1.31% | 8.5만 |
|---|
| 2025.12.23 | ₩5,123 | ₩5,323 | ₩5,003 | ₩5,083 | -0.78% | 25.7만 |
|---|
| 2025.12.22 | ₩4,923 | ₩5,336 | ₩4,856 | ₩5,230 | +6.23% | 86.1만 |
|---|
| 2025.12.19 | ₩5,336 | ₩5,390 | ₩4,949 | ₩5,016 | -6.00% | 85만 |
|---|
| 2025.12.18 | ₩5,736 | ₩5,923 | ₩5,350 | ₩5,390 | -6.05% | 77.7만 |
|---|
| 2025.12.17 | ₩5,296 | ₩5,776 | ₩5,256 | ₩5,683 | +7.30% | 101.5만 |
|---|
| 2025.12.16 | ₩4,749 | ₩5,523 | ₩4,736 | ₩5,296 | +11.52% | 60.7만 |
|---|
| 2025.12.15 | ₩4,402 | ₩5,083 | ₩4,282 | ₩4,856 | +10.30% | 80.2만 |
|---|
| 2025.12.12 | ₩4,509 | ₩4,736 | ₩4,349 | ₩4,389 | -2.66% | 41.8만 |
|---|
| 2025.12.11 | ₩4,029 | ₩4,936 | ₩4,016 | ₩4,402 | +9.27% | 126.7만 |
|---|
| 2025.12.10 | ₩3,935 | ₩4,136 | ₩3,895 | ₩4,002 | +1.69% | 65.4만 |
|---|
| 2025.12.09 | ₩3,629 | ₩3,949 | ₩3,615 | ₩3,935 | +8.46% | 34.7만 |
|---|
| 2025.12.08 | ₩3,775 | ₩3,815 | ₩3,535 | ₩3,575 | -5.30% | 27.3만 |
|---|
| 2025.12.05 | ₩3,682 | ₩3,895 | ₩3,655 | ₩3,775 | +2.54% | 40.5만 |
|---|
| 2025.12.04 | ₩3,762 | ₩3,762 | ₩3,509 | ₩3,629 | -3.55% | 26만 |
|---|
| 2025.12.03 | ₩3,589 | ₩3,829 | ₩3,495 | ₩3,735 | +4.09% | 39.9만 |
|---|
| 2025.12.02 | ₩3,655 | ₩3,695 | ₩3,535 | ₩3,549 | -2.92% | 32만 |
|---|
| 2025.12.01 | ₩3,842 | ₩3,855 | ₩3,642 | ₩3,669 | -4.51% | 22.2만 |
|---|
| 2025.11.28 | ₩3,802 | ₩3,909 | ₩3,762 | ₩3,855 | +1.40% | 20.2만 |
|---|
| 2025.11.26 | ₩3,962 | ₩4,056 | ₩3,762 | ₩3,762 | -5.05% | 38.1만 |
|---|
| 2025.11.25 | ₩3,749 | ₩3,989 | ₩3,749 | ₩3,962 | +5.69% | 44.5만 |
|---|
| 2025.11.24 | ₩3,589 | ₩3,789 | ₩3,482 | ₩3,722 | +3.72% | 211.4만 |
|---|
| 2025.11.21 | ₩3,415 | ₩3,629 | ₩3,402 | ₩3,602 | +5.47% | 37.4만 |
|---|
| 2025.11.20 | ₩3,749 | ₩3,815 | ₩3,589 | ₩3,602 | -3.91% | 29.4만 |
|---|
| 2025.11.19 | ₩4,162 | ₩4,162 | ₩3,669 | ₩3,709 | -10.90% | 45.6만 |
|---|
| 2025.11.18 | ₩4,016 | ₩4,362 | ₩4,002 | ₩4,149 | +3.32% | 22.3만 |
|---|
| 2025.11.17 | ₩3,735 | ₩4,202 | ₩3,682 | ₩4,096 | +9.64% | 60.9만 |
|---|
| 2025.11.14 | ₩3,682 | ₩3,815 | ₩3,535 | ₩3,775 | +2.54% | 58만 |
|---|
| 2025.11.13 | ₩3,749 | ₩3,802 | ₩3,669 | ₩3,709 | -1.07% | 35.9만 |
|---|
| 2025.11.12 | ₩3,909 | ₩3,962 | ₩3,775 | ₩3,775 | -3.41% | 27.2만 |
|---|
| 2025.11.11 | ₩4,002 | ₩4,189 | ₩3,882 | ₩3,949 | -1.33% | 23.4만 |
|---|
| 2025.11.10 | ₩3,882 | ₩4,296 | ₩3,749 | ₩3,989 | +2.75% | 66.7만 |
|---|
| 2025.11.07 | ₩3,855 | ₩3,935 | ₩3,842 | ₩3,895 | +1.04% | 24.7만 |
|---|
| 2025.11.06 | ₩4,122 | ₩4,162 | ₩3,855 | ₩3,855 | -6.47% | 34.4만 |
|---|
| 2025.11.05 | ₩4,202 | ₩4,256 | ₩4,122 | ₩4,162 | -0.95% | 13.1만 |
|---|
| 2025.11.04 | ₩4,162 | ₩4,216 | ₩4,082 | ₩4,189 | +0.64% | 17.4만 |
|---|
| 2025.11.03 | ₩4,216 | ₩4,242 | ₩4,122 | ₩4,189 | -0.63% | 11.2만 |
|---|
| 2025.10.31 | ₩4,202 | ₩4,269 | ₩4,149 | ₩4,242 | +0.95% | 10.4만 |
|---|
| 2025.10.30 | ₩4,322 | ₩4,362 | ₩4,216 | ₩4,216 | -2.47% | 14.2만 |
|---|
| 2025.10.29 | ₩4,509 | ₩4,522 | ₩4,336 | ₩4,349 | -3.55% | 22.7만 |
|---|
| 2025.10.28 | ₩4,723 | ₩4,736 | ₩4,456 | ₩4,522 | -4.24% | 19.7만 |
|---|
| 2025.10.27 | ₩4,829 | ₩4,869 | ₩4,683 | ₩4,709 | -2.49% | 17.3만 |
|---|
| 2025.10.24 | ₩4,723 | ₩4,883 | ₩4,562 | ₩4,789 | +1.41% | 12.4만 |
|---|
| 2025.10.23 | ₩4,616 | ₩4,669 | ₩4,562 | ₩4,629 | +0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩4,589 | ₩4,629 | ₩4,469 | ₩4,603 | +0.29% | 7.6만 |
|---|
| 2025.10.21 | ₩4,736 | ₩4,749 | ₩4,549 | ₩4,562 | -3.66% | 9.4만 |
|---|
| 2025.10.20 | ₩4,643 | ₩4,763 | ₩4,643 | ₩4,749 | +2.30% | 13.6만 |
|---|
| 2025.10.17 | ₩4,416 | ₩4,643 | ₩4,416 | ₩4,536 | +2.72% | 15.6만 |
|---|
| 2025.10.16 | ₩4,656 | ₩4,656 | ₩4,429 | ₩4,442 | -4.58% | 14.8만 |
|---|
| 2025.10.15 | ₩4,616 | ₩4,669 | ₩4,576 | ₩4,643 | +0.58% | 8.5만 |
|---|
| 2025.10.14 | ₩4,469 | ₩4,643 | ₩4,469 | ₩4,603 | +2.99% | 8.3만 |
|---|
| 2025.10.13 | ₩4,496 | ₩4,629 | ₩4,442 | ₩4,536 | +0.89% | 12.2만 |
|---|
| 2025.10.10 | ₩4,709 | ₩4,723 | ₩4,469 | ₩4,496 | -4.53% | 16.7만 |
|---|