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 | ₩6,829 | ₩6,950 | ₩6,829 | ₩6,869 | +0.59% | 7.2만 |
| 2026.10.08 | ₩6,736 | ₩6,869 | ₩6,723 | ₩6,856 | +1.78% | 15.2만 |
| 2026.10.07 | ₩6,869 | ₩6,963 | ₩6,749 | ₩6,749 | -1.75% | 14.5만 |
| 2026.10.06 | ₩6,976 | ₩7,150 | ₩6,856 | ₩6,909 | -0.96% | 17만 |
| 2026.10.05 | ₩7,056 | ₩7,083 | ₩6,803 | ₩6,883 | -2.46% | 14만 |
| 2026.10.02 | ₩6,963 | ₩7,216 | ₩6,936 | ₩7,070 | +1.53% | 24.5만 |
| 2026.10.01 | ₩6,936 | ₩7,003 | ₩6,803 | ₩6,963 | +0.38% | 10.9만 |
| 2026.09.30 | ₩7,070 | ₩7,070 | ₩6,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,950 |
| -1.70% |
| 12.6만 |
| 2026.09.29 | ₩7,030 | ₩7,110 | ₩6,963 | ₩7,043 | +0.19% | 14.8만 |
|---|
| 2026.09.28 | ₩6,936 | ₩7,016 | ₩6,883 | ₩6,976 | +0.58% | 14.2만 |
|---|
| 2026.09.25 | ₩6,909 | ₩7,056 | ₩6,869 | ₩6,950 | +0.58% | 16.7만 |
|---|
| 2026.09.24 | ₩6,909 | ₩7,030 | ₩6,883 | ₩6,950 | +0.58% | 12.6만 |
|---|
| 2026.09.23 | ₩7,003 | ₩7,083 | ₩6,829 | ₩6,883 | -1.71% | 11.2만 |
|---|
| 2026.09.22 | ₩7,016 | ₩7,123 | ₩6,909 | ₩7,096 | +1.14% | 12.7만 |
|---|
| 2026.09.21 | ₩6,896 | ₩7,136 | ₩6,829 | ₩6,990 | +1.35% | 19.6만 |
|---|
| 2026.09.18 | ₩7,030 | ₩7,150 | ₩6,816 | ₩6,816 | -3.04% | 37.6만 |
|---|
| 2026.09.17 | ₩7,216 | ₩7,270 | ₩7,003 | ₩7,056 | -2.22% | 17.5만 |
|---|
| 2026.09.16 | ₩7,056 | ₩7,243 | ₩7,056 | ₩7,110 | +0.76% | 16.5만 |
|---|
| 2026.09.15 | ₩6,976 | ₩7,190 | ₩6,963 | ₩7,136 | +2.29% | 12.9만 |
|---|
| 2026.09.14 | ₩7,096 | ₩7,123 | ₩6,963 | ₩6,990 | -1.50% | 18.1만 |
|---|
| 2026.09.11 | ₩7,190 | ₩7,243 | ₩7,096 | ₩7,096 | -1.30% | 10.5만 |
|---|
| 2026.09.10 | ₩7,190 | ₩7,256 | ₩7,083 | ₩7,096 | -1.30% | 10.5만 |
|---|
| 2026.09.09 | ₩7,243 | ₩7,283 | ₩7,150 | ₩7,230 | -0.18% | 14.5만 |
|---|
| 2026.09.08 | ₩7,203 | ₩7,310 | ₩7,190 | ₩7,203 | 0.00% | 8.5만 |
|---|
| 2026.09.04 | ₩7,256 | ₩7,456 | ₩7,136 | ₩7,296 | +0.55% | 10.5만 |
|---|
| 2026.09.03 | ₩7,403 | ₩7,523 | ₩7,256 | ₩7,270 | -1.80% | 14.7만 |
|---|
| 2026.09.02 | ₩7,256 | ₩7,496 | ₩7,230 | ₩7,403 | +2.02% | 22.7만 |
|---|
| 2026.09.01 | ₩7,056 | ₩7,323 | ₩7,003 | ₩7,176 | +1.70% | 9.7만 |
|---|
| 2026.08.31 | ₩7,136 | ₩7,390 | ₩6,936 | ₩7,083 | -0.75% | 14.8만 |
|---|
| 2026.08.28 | ₩7,283 | ₩7,390 | ₩7,136 | ₩7,203 | -1.10% | 18.4만 |
|---|
| 2026.08.27 | ₩7,376 | ₩7,590 | ₩7,256 | ₩7,283 | -1.27% | 11.9만 |
|---|
| 2026.08.26 | ₩7,416 | ₩7,496 | ₩7,243 | ₩7,363 | -0.72% | 16만 |
|---|
| 2026.08.25 | ₩7,150 | ₩7,510 | ₩7,083 | ₩7,483 | +4.66% | 23.8만 |
|---|
| 2026.08.24 | ₩7,416 | ₩7,416 | ₩7,176 | ₩7,203 | -2.88% | 17.9만 |
|---|
| 2026.08.21 | ₩7,603 | ₩7,603 | ₩7,230 | ₩7,403 | -2.63% | 15.1만 |
|---|
| 2026.08.20 | ₩7,656 | ₩7,723 | ₩7,363 | ₩7,536 | -1.57% | 31만 |
|---|
| 2026.08.19 | ₩6,816 | ₩7,696 | ₩6,816 | ₩7,656 | +12.33% | 39.4만 |
|---|
| 2026.08.18 | ₩6,616 | ₩6,816 | ₩6,603 | ₩6,803 | +2.82% | 12.6만 |
|---|
| 2026.08.17 | ₩6,789 | ₩6,803 | ₩6,549 | ₩6,603 | -2.75% | 16.6만 |
|---|
| 2026.08.14 | ₩6,709 | ₩6,963 | ₩6,709 | ₩6,816 | +1.59% | 11.3만 |
|---|
| 2026.08.13 | ₩6,536 | ₩6,856 | ₩6,416 | ₩6,736 | +3.06% | 31만 |
|---|
| 2026.08.12 | ₩6,389 | ₩6,629 | ₩6,363 | ₩6,443 | +0.84% | 27만 |
|---|
| 2026.08.11 | ₩6,389 | ₩6,603 | ₩6,269 | ₩6,269 | -1.88% | 22.1만 |
|---|
| 2026.08.10 | ₩6,056 | ₩6,349 | ₩5,962 | ₩6,309 | +4.19% | 16.2만 |
|---|
| 2026.08.07 | ₩6,056 | ₩6,229 | ₩6,029 | ₩6,149 | +1.54% | 8.8만 |
|---|
| 2026.08.06 | ₩5,949 | ₩6,349 | ₩5,949 | ₩6,069 | +2.02% | 15.2만 |
|---|
| 2026.08.05 | ₩6,069 | ₩6,136 | ₩5,909 | ₩6,029 | -0.66% | 18.7만 |
|---|
| 2026.08.04 | ₩6,389 | ₩6,456 | ₩5,962 | ₩6,042 | -5.43% | 28.6만 |
|---|
| 2026.08.03 | ₩6,002 | ₩6,429 | ₩5,949 | ₩6,283 | +4.67% | 29.7만 |
|---|
| 2026.07.31 | ₩5,816 | ₩6,136 | ₩5,736 | ₩6,029 | +3.67% | 25.5만 |
|---|
| 2026.07.30 | ₩6,149 | ₩6,536 | ₩5,296 | ₩5,949 | -3.25% | 36.3만 |
|---|
| 2026.07.29 | ₩7,056 | ₩7,190 | ₩6,109 | ₩6,149 | -12.85% | 34.5만 |
|---|
| 2026.07.28 | ₩7,216 | ₩7,310 | ₩7,056 | ₩7,123 | -1.29% | 8.6만 |
|---|
| 2026.07.27 | ₩7,336 | ₩7,376 | ₩7,190 | ₩7,243 | -1.27% | 9.6만 |
|---|
| 2026.07.24 | ₩7,323 | ₩7,363 | ₩7,163 | ₩7,256 | -0.91% | 9.3만 |
|---|
| 2026.07.23 | ₩7,350 | ₩7,443 | ₩7,123 | ₩7,230 | -1.63% | 13.4만 |
|---|
| 2026.07.22 | ₩7,590 | ₩7,670 | ₩7,456 | ₩7,470 | -1.58% | 11.4만 |
|---|
| 2026.07.21 | ₩7,790 | ₩7,790 | ₩7,430 | ₩7,630 | -2.05% | 15.4만 |
|---|
| 2026.07.20 | ₩7,536 | ₩7,763 | ₩7,536 | ₩7,710 | +2.30% | 17.8만 |
|---|
| 2026.07.17 | ₩7,376 | ₩7,696 | ₩7,256 | ₩7,496 | +1.63% | 16.2만 |
|---|
| 2026.07.16 | ₩7,630 | ₩7,857 | ₩7,470 | ₩7,470 | -2.10% | 11.3만 |
|---|
| 2026.07.15 | ₩7,670 | ₩7,937 | ₩7,563 | ₩7,603 | -0.87% | 17.2만 |
|---|
| 2026.07.14 | ₩7,176 | ₩7,696 | ₩7,083 | ₩7,683 | +7.06% | 34.5만 |
|---|
| 2026.07.13 | ₩6,923 | ₩7,216 | ₩6,896 | ₩7,136 | +3.08% | 10.2만 |
|---|
| 2026.07.10 | ₩6,990 | ₩7,083 | ₩6,869 | ₩6,936 | -0.76% | 6.2만 |
|---|
| 2026.07.09 | ₩6,950 | ₩7,096 | ₩6,950 | ₩7,003 | +0.77% | 8.5만 |
|---|
| 2026.07.08 | ₩7,056 | ₩7,150 | ₩6,950 | ₩6,990 | -0.95% | 10.8만 |
|---|
| 2026.07.07 | ₩7,310 | ₩7,310 | ₩7,083 | ₩7,096 | -2.92% | 6.9만 |
|---|
| 2026.07.06 | ₩7,136 | ₩7,470 | ₩7,136 | ₩7,230 | +1.31% | 21.6만 |
|---|
| 2026.07.02 | ₩7,003 | ₩7,243 | ₩6,856 | ₩7,150 | +2.10% | 14.3만 |
|---|
| 2026.07.01 | ₩6,963 | ₩7,136 | ₩6,896 | ₩7,056 | +1.34% | 17.8만 |
|---|
| 2026.06.30 | ₩6,869 | ₩7,056 | ₩6,669 | ₩6,923 | +0.78% | 15.8만 |
|---|
| 2026.06.29 | ₩6,416 | ₩6,909 | ₩6,416 | ₩6,896 | +7.48% | 23.3만 |
|---|
| 2026.06.26 | ₩6,243 | ₩6,443 | ₩6,229 | ₩6,363 | +1.92% | 54.1만 |
|---|
| 2026.06.25 | ₩6,109 | ₩6,309 | ₩6,082 | ₩6,216 | +1.75% | 10.1만 |
|---|
| 2026.06.24 | ₩6,229 | ₩6,376 | ₩6,123 | ₩6,163 | -1.07% | 18만 |
|---|
| 2026.06.23 | ₩6,056 | ₩6,203 | ₩5,802 | ₩6,203 | +2.42% | 9.6만 |
|---|
| 2026.06.22 | ₩5,989 | ₩6,069 | ₩5,856 | ₩5,882 | -1.78% | 12.9만 |
|---|
| 2026.06.18 | ₩6,243 | ₩6,243 | ₩5,962 | ₩6,042 | -3.21% | 17.1만 |
|---|
| 2026.06.17 | ₩6,069 | ₩6,229 | ₩5,936 | ₩6,056 | -0.22% | 11.3만 |
|---|
| 2026.06.16 | ₩6,336 | ₩6,336 | ₩5,869 | ₩6,016 | -5.05% | 22.7만 |
|---|
| 2026.06.15 | ₩6,669 | ₩6,736 | ₩6,243 | ₩6,256 | -6.20% | 7.8만 |
|---|
| 2026.06.12 | ₩6,816 | ₩6,909 | ₩6,563 | ₩6,576 | -3.52% | 8.1만 |
|---|
| 2026.06.11 | ₩6,923 | ₩6,923 | ₩6,696 | ₩6,803 | -1.73% | 7.2만 |
|---|
| 2026.06.10 | ₩6,923 | ₩7,003 | ₩6,736 | ₩6,763 | -2.31% | 7.4만 |
|---|
| 2026.06.09 | ₩6,936 | ₩7,070 | ₩6,816 | ₩6,843 | -1.35% | 7.9만 |
|---|
| 2026.06.08 | ₩6,896 | ₩6,936 | ₩6,736 | ₩6,789 | -1.55% | 6.9만 |
|---|
| 2026.06.05 | ₩6,856 | ₩7,043 | ₩6,669 | ₩6,896 | +0.58% | 9만 |
|---|
| 2026.06.04 | ₩7,123 | ₩7,203 | ₩6,736 | ₩6,976 | -2.06% | 17.1만 |
|---|
| 2026.06.03 | ₩6,829 | ₩7,030 | ₩6,683 | ₩7,016 | +2.73% | 16.7만 |
|---|
| 2026.06.02 | ₩6,963 | ₩7,043 | ₩6,856 | ₩6,923 | -0.57% | 18.7만 |
|---|
| 2026.06.01 | ₩7,123 | ₩7,270 | ₩6,909 | ₩6,923 | -2.81% | 7.6만 |
|---|
| 2026.05.29 | ₩7,256 | ₩7,483 | ₩6,976 | ₩7,123 | -1.84% | 30.8만 |
|---|
| 2026.05.28 | ₩7,323 | ₩7,416 | ₩7,176 | ₩7,296 | -0.36% | 16만 |
|---|
| 2026.05.27 | ₩6,749 | ₩7,296 | ₩6,723 | ₩7,270 | +7.71% | 24.8만 |
|---|
| 2026.05.26 | ₩6,443 | ₩6,990 | ₩6,443 | ₩6,789 | +5.38% | 46.9만 |
|---|
| 2026.05.22 | ₩6,509 | ₩6,509 | ₩6,136 | ₩6,163 | -5.33% | 18.3만 |
|---|
| 2026.05.21 | ₩6,429 | ₩6,696 | ₩6,269 | ₩6,683 | +3.94% | 14.6만 |
|---|
| 2026.05.20 | ₩6,496 | ₩6,603 | ₩6,429 | ₩6,483 | -0.21% | 17.9만 |
|---|
| 2026.05.19 | ₩6,456 | ₩6,683 | ₩6,309 | ₩6,523 | +1.03% | 14.9만 |
|---|
| 2026.05.18 | ₩6,269 | ₩6,589 | ₩6,136 | ₩6,549 | +4.47% | 20.1만 |
|---|
| 2026.05.15 | ₩6,709 | ₩6,843 | ₩6,283 | ₩6,283 | -6.36% | 8.6만 |
|---|
| 2026.05.14 | ₩6,829 | ₩7,030 | ₩6,683 | ₩6,749 | -1.17% | 14.1만 |
|---|
| 2026.05.13 | ₩6,603 | ₩7,030 | ₩6,509 | ₩6,883 | +4.24% | 26.1만 |
|---|
| 2026.05.12 | ₩6,736 | ₩6,896 | ₩6,603 | ₩6,656 | -1.19% | 18만 |
|---|
| 2026.05.11 | ₩6,976 | ₩7,030 | ₩6,709 | ₩6,803 | -2.49% | 8.3만 |
|---|
| 2026.05.08 | ₩6,749 | ₩7,030 | ₩6,749 | ₩6,803 | +0.79% | 15.3만 |
|---|
| 2026.05.07 | ₩6,963 | ₩7,016 | ₩6,789 | ₩6,789 | -2.49% | 8.5만 |
|---|
| 2026.05.06 | ₩7,030 | ₩7,056 | ₩6,856 | ₩6,896 | -1.90% | 6.9만 |
|---|
| 2026.05.05 | ₩6,990 | ₩7,056 | ₩6,816 | ₩6,963 | -0.38% | 12만 |
|---|
| 2026.05.04 | ₩6,936 | ₩7,123 | ₩6,536 | ₩6,963 | +0.38% | 29만 |
|---|
| 2026.05.01 | ₩7,230 | ₩7,230 | ₩6,829 | ₩7,030 | -2.77% | 17.4만 |
|---|
| 2026.04.30 | ₩6,709 | ₩7,323 | ₩6,576 | ₩7,230 | +7.75% | 26.5만 |
|---|
| 2026.04.29 | ₩6,763 | ₩6,856 | ₩6,403 | ₩6,736 | -0.39% | 18.6만 |
|---|
| 2026.04.28 | ₩6,723 | ₩6,909 | ₩6,669 | ₩6,789 | +0.99% | 7.8만 |
|---|
| 2026.04.27 | ₩6,843 | ₩6,896 | ₩6,656 | ₩6,723 | -1.75% | 9.9만 |
|---|
| 2026.04.24 | ₩6,669 | ₩6,883 | ₩6,643 | ₩6,883 | +3.20% | 5.8만 |
|---|
| 2026.04.23 | ₩6,603 | ₩6,723 | ₩6,469 | ₩6,709 | +1.62% | 6.5만 |
|---|
| 2026.04.22 | ₩6,629 | ₩6,749 | ₩6,403 | ₩6,616 | -0.20% | 7.6만 |
|---|
| 2026.04.21 | ₩6,749 | ₩6,829 | ₩6,389 | ₩6,629 | -1.78% | 14.8만 |
|---|
| 2026.04.20 | ₩6,523 | ₩6,803 | ₩6,523 | ₩6,723 | +3.07% | 10.6만 |
|---|
| 2026.04.17 | ₩6,483 | ₩6,656 | ₩6,469 | ₩6,563 | +1.23% | 10.1만 |
|---|
| 2026.04.16 | ₩6,256 | ₩6,389 | ₩6,216 | ₩6,389 | +2.13% | 5.9만 |
|---|
| 2026.04.15 | ₩6,163 | ₩6,456 | ₩6,123 | ₩6,309 | +2.38% | 10.7만 |
|---|
| 2026.04.14 | ₩6,123 | ₩6,256 | ₩5,989 | ₩6,203 | +1.31% | 17.8만 |
|---|
| 2026.04.13 | ₩5,922 | ₩6,176 | ₩5,776 | ₩6,149 | +3.83% | 16.5만 |
|---|
| 2026.04.10 | ₩6,082 | ₩6,136 | ₩5,856 | ₩5,922 | -2.63% | 10.8만 |
|---|
| 2026.04.09 | ₩5,802 | ₩6,163 | ₩5,776 | ₩6,123 | +5.52% | 12.9만 |
|---|
| 2026.04.08 | ₩6,016 | ₩6,016 | ₩5,856 | ₩5,896 | -2.00% | 14.1만 |
|---|
| 2026.04.07 | ₩6,002 | ₩6,002 | ₩5,749 | ₩5,762 | -4.00% | 11.7만 |
|---|
| 2026.04.06 | ₩5,909 | ₩6,042 | ₩5,816 | ₩6,016 | +1.81% | 11.5만 |
|---|
| 2026.04.02 | ₩5,922 | ₩5,989 | ₩5,829 | ₩5,909 | -0.23% | 6.2만 |
|---|
| 2026.04.01 | ₩6,269 | ₩6,269 | ₩5,949 | ₩5,962 | -4.89% | 10.4만 |
|---|
| 2026.03.31 | ₩6,056 | ₩6,296 | ₩6,016 | ₩6,229 | +2.86% | 18.3만 |
|---|
| 2026.03.30 | ₩5,789 | ₩6,123 | ₩5,736 | ₩6,069 | +4.84% | 20.3만 |
|---|
| 2026.03.27 | ₩5,576 | ₩5,789 | ₩5,562 | ₩5,669 | +1.67% | 10.2만 |
|---|
| 2026.03.26 | ₩5,682 | ₩5,922 | ₩5,656 | ₩5,682 | 0.00% | 9.8만 |
|---|
| 2026.03.25 | ₩5,949 | ₩6,082 | ₩5,736 | ₩5,856 | -1.57% | 16.3만 |
|---|
| 2026.03.24 | ₩5,602 | ₩6,203 | ₩5,576 | ₩5,762 | +2.86% | 27.4만 |
|---|
| 2026.03.23 | ₩5,496 | ₩5,802 | ₩5,482 | ₩5,709 | +3.88% | 12.9만 |
|---|
| 2026.03.20 | ₩5,749 | ₩5,936 | ₩5,309 | ₩5,336 | -7.19% | 33.8만 |
|---|
| 2026.03.19 | ₩5,882 | ₩6,056 | ₩5,656 | ₩5,802 | -1.36% | 20.2만 |
|---|
| 2026.03.18 | ₩6,109 | ₩6,136 | ₩5,882 | ₩5,882 | -3.71% | 13.7만 |
|---|
| 2026.03.17 | ₩6,069 | ₩6,296 | ₩6,002 | ₩6,216 | +2.42% | 11.9만 |
|---|
| 2026.03.16 | ₩6,056 | ₩6,136 | ₩5,989 | ₩6,016 | -0.66% | 8.6만 |
|---|
| 2026.03.13 | ₩6,216 | ₩6,256 | ₩5,869 | ₩5,949 | -4.29% | 7.5만 |
|---|
| 2026.03.12 | ₩6,016 | ₩6,229 | ₩6,016 | ₩6,082 | +1.11% | 6.9만 |
|---|
| 2026.03.11 | ₩6,229 | ₩6,469 | ₩6,123 | ₩6,203 | -0.43% | 13만 |
|---|
| 2026.03.10 | ₩6,269 | ₩6,443 | ₩6,176 | ₩6,336 | +1.06% | 11.4만 |
|---|
| 2026.03.09 | ₩6,029 | ₩6,336 | ₩5,936 | ₩6,269 | +3.98% | 11.5만 |
|---|
| 2026.03.06 | ₩6,016 | ₩6,256 | ₩5,949 | ₩6,123 | +1.77% | 17.2만 |
|---|
| 2026.03.05 | ₩6,296 | ₩6,309 | ₩5,976 | ₩6,136 | -2.54% | 13만 |
|---|
| 2026.03.04 | ₩6,216 | ₩6,456 | ₩6,056 | ₩6,296 | +1.29% | 16만 |
|---|
| 2026.03.03 | ₩6,069 | ₩6,363 | ₩5,896 | ₩6,123 | +0.88% | 18만 |
|---|
| 2026.03.02 | ₩5,896 | ₩6,296 | ₩5,896 | ₩6,256 | +6.11% | 15.1만 |
|---|
| 2026.02.27 | ₩6,109 | ₩6,176 | ₩5,909 | ₩5,936 | -2.84% | 17.9만 |
|---|
| 2026.02.26 | ₩6,416 | ₩6,643 | ₩6,016 | ₩6,243 | -2.70% | 13.3만 |
|---|
| 2026.02.25 | ₩6,296 | ₩6,603 | ₩6,296 | ₩6,376 | +1.27% | 20.2만 |
|---|
| 2026.02.24 | ₩6,069 | ₩6,443 | ₩6,056 | ₩6,243 | +2.86% | 23.3만 |
|---|
| 2026.02.23 | ₩6,176 | ₩6,256 | ₩5,802 | ₩6,096 | -1.30% | 20.5만 |
|---|
| 2026.02.20 | ₩6,309 | ₩6,376 | ₩6,176 | ₩6,243 | -1.06% | 16.2만 |
|---|
| 2026.02.19 | ₩6,336 | ₩6,523 | ₩6,336 | ₩6,469 | +2.11% | 10.9만 |
|---|
| 2026.02.18 | ₩6,216 | ₩6,469 | ₩6,176 | ₩6,376 | +2.58% | 23만 |
|---|
| 2026.02.17 | ₩6,176 | ₩6,309 | ₩6,082 | ₩6,243 | +1.08% | 14만 |
|---|
| 2026.02.13 | ₩6,389 | ₩6,589 | ₩6,309 | ₩6,336 | -0.84% | 15만 |
|---|
| 2026.02.12 | ₩6,656 | ₩6,856 | ₩6,296 | ₩6,309 | -5.21% | 18.1만 |
|---|
| 2026.02.11 | ₩6,549 | ₩6,616 | ₩6,349 | ₩6,603 | +0.81% | 18.7만 |
|---|
| 2026.02.10 | ₩6,323 | ₩6,723 | ₩6,269 | ₩6,416 | +1.48% | 24.2만 |
|---|
| 2026.02.09 | ₩6,269 | ₩6,403 | ₩6,136 | ₩6,269 | 0.00% | 26.7만 |
|---|
| 2026.02.06 | ₩6,403 | ₩6,576 | ₩6,269 | ₩6,363 | -0.63% | 12.7만 |
|---|
| 2026.02.05 | ₩6,603 | ₩6,603 | ₩6,323 | ₩6,403 | -3.03% | 23.3만 |
|---|
| 2026.02.04 | ₩6,669 | ₩6,789 | ₩6,509 | ₩6,616 | -0.80% | 24.5만 |
|---|
| 2026.02.03 | ₩6,549 | ₩6,683 | ₩6,323 | ₩6,589 | +0.61% | 30만 |
|---|
| 2026.02.02 | ₩6,603 | ₩6,829 | ₩6,403 | ₩6,563 | -0.61% | 28.2만 |
|---|
| 2026.01.30 | ₩6,536 | ₩6,563 | ₩6,256 | ₩6,389 | -2.24% | 17.8만 |
|---|
| 2026.01.29 | ₩6,349 | ₩6,483 | ₩6,123 | ₩6,469 | +1.89% | 18.9만 |
|---|
| 2026.01.28 | ₩6,576 | ₩6,589 | ₩6,229 | ₩6,256 | -4.87% | 16.9만 |
|---|
| 2026.01.27 | ₩6,189 | ₩6,643 | ₩6,002 | ₩6,576 | +6.25% | 40.1만 |
|---|
| 2026.01.26 | ₩5,802 | ₩6,296 | ₩5,656 | ₩6,203 | +6.90% | 56.9만 |
|---|
| 2026.01.23 | ₩5,789 | ₩5,882 | ₩5,629 | ₩5,749 | -0.69% | 22.3만 |
|---|
| 2026.01.22 | ₩5,656 | ₩6,002 | ₩5,469 | ₩5,829 | +3.07% | 36.6만 |
|---|
| 2026.01.21 | ₩5,349 | ₩5,669 | ₩5,242 | ₩5,589 | +4.49% | 45.4만 |
|---|
| 2026.01.20 | ₩5,242 | ₩5,322 | ₩4,909 | ₩5,269 | +0.51% | 43만 |
|---|
| 2026.01.16 | ₩5,135 | ₩5,482 | ₩5,055 | ₩5,269 | +2.60% | 36.2만 |
|---|
| 2026.01.15 | ₩5,496 | ₩5,522 | ₩5,095 | ₩5,149 | -6.31% | 39.8만 |
|---|
| 2026.01.14 | ₩5,669 | ₩5,776 | ₩5,282 | ₩5,496 | -3.06% | 67.6만 |
|---|
| 2026.01.13 | ₩5,376 | ₩5,709 | ₩5,162 | ₩5,669 | +5.46% | 37.9만 |
|---|
| 2026.01.12 | ₩5,162 | ₩5,349 | ₩5,069 | ₩5,336 | +3.36% | 17.4만 |
|---|
| 2026.01.09 | ₩4,975 | ₩5,389 | ₩4,935 | ₩5,149 | +3.49% | 49.6만 |
|---|
| 2026.01.08 | ₩4,575 | ₩5,029 | ₩4,442 | ₩4,949 | +8.16% | 69.2만 |
|---|
| 2026.01.07 | ₩5,562 | ₩5,789 | ₩4,402 | ₩4,615 | -17.03% | 255.2만 |
|---|
| 2026.01.06 | ₩5,336 | ₩5,722 | ₩5,242 | ₩5,522 | +3.50% | 87.3만 |
|---|
| 2026.01.05 | ₩4,775 | ₩5,416 | ₩4,775 | ₩5,389 | +12.85% | 65.3만 |
|---|
| 2026.01.02 | ₩5,029 | ₩5,055 | ₩4,735 | ₩4,829 | -3.98% | 26.8만 |
|---|
| 2025.12.31 | ₩4,922 | ₩5,336 | ₩4,802 | ₩5,109 | +3.79% | 73.3만 |
|---|
| 2025.12.30 | ₩5,042 | ₩5,109 | ₩4,909 | ₩4,935 | -2.12% | 24.6만 |
|---|
| 2025.12.29 | ₩5,109 | ₩5,255 | ₩4,949 | ₩5,055 | -1.04% | 29.8만 |
|---|
| 2025.12.26 | ₩5,202 | ₩5,255 | ₩5,109 | ₩5,175 | -0.51% | 11.6만 |
|---|
| 2025.12.24 | ₩5,109 | ₩5,215 | ₩5,109 | ₩5,175 | +1.31% | 8.5만 |
|---|
| 2025.12.23 | ₩5,122 | ₩5,322 | ₩5,002 | ₩5,082 | -0.78% | 25.7만 |
|---|
| 2025.12.22 | ₩4,922 | ₩5,336 | ₩4,855 | ₩5,229 | +6.23% | 86.1만 |
|---|
| 2025.12.19 | ₩5,336 | ₩5,389 | ₩4,949 | ₩5,015 | -6.00% | 85만 |
|---|
| 2025.12.18 | ₩5,736 | ₩5,922 | ₩5,349 | ₩5,389 | -6.05% | 77.7만 |
|---|
| 2025.12.17 | ₩5,296 | ₩5,776 | ₩5,255 | ₩5,682 | +7.30% | 101.5만 |
|---|
| 2025.12.16 | ₩4,749 | ₩5,522 | ₩4,735 | ₩5,296 | +11.52% | 60.7만 |
|---|
| 2025.12.15 | ₩4,402 | ₩5,082 | ₩4,282 | ₩4,855 | +10.30% | 80.2만 |
|---|
| 2025.12.12 | ₩4,509 | ₩4,735 | ₩4,348 | ₩4,388 | -2.66% | 41.8만 |
|---|
| 2025.12.11 | ₩4,028 | ₩4,935 | ₩4,015 | ₩4,402 | +9.27% | 126.7만 |
|---|
| 2025.12.10 | ₩3,935 | ₩4,135 | ₩3,895 | ₩4,002 | +1.69% | 65.4만 |
|---|
| 2025.12.09 | ₩3,628 | ₩3,948 | ₩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 | ₩3,508 | ₩3,628 | -3.55% | 26만 |
|---|
| 2025.12.03 | ₩3,588 | ₩3,828 | ₩3,495 | ₩3,735 | +4.09% | 39.9만 |
|---|
| 2025.12.02 | ₩3,655 | ₩3,695 | ₩3,535 | ₩3,548 | -2.92% | 32만 |
|---|
| 2025.12.01 | ₩3,842 | ₩3,855 | ₩3,641 | ₩3,668 | -4.51% | 22.2만 |
|---|
| 2025.11.28 | ₩3,802 | ₩3,908 | ₩3,762 | ₩3,855 | +1.40% | 20.2만 |
|---|
| 2025.11.26 | ₩3,962 | ₩4,055 | ₩3,762 | ₩3,762 | -5.05% | 38.1만 |
|---|
| 2025.11.25 | ₩3,748 | ₩3,988 | ₩3,748 | ₩3,962 | +5.69% | 44.5만 |
|---|
| 2025.11.24 | ₩3,588 | ₩3,788 | ₩3,481 | ₩3,722 | +3.72% | 211.4만 |
|---|
| 2025.11.21 | ₩3,415 | ₩3,628 | ₩3,401 | ₩3,601 | +5.47% | 37.4만 |
|---|
| 2025.11.20 | ₩3,748 | ₩3,815 | ₩3,588 | ₩3,601 | -3.91% | 29.4만 |
|---|
| 2025.11.19 | ₩4,162 | ₩4,162 | ₩3,668 | ₩3,708 | -10.90% | 45.6만 |
|---|
| 2025.11.18 | ₩4,015 | ₩4,362 | ₩4,002 | ₩4,148 | +3.32% | 22.3만 |
|---|
| 2025.11.17 | ₩3,735 | ₩4,202 | ₩3,682 | ₩4,095 | +9.64% | 60.9만 |
|---|
| 2025.11.14 | ₩3,682 | ₩3,815 | ₩3,535 | ₩3,775 | +2.54% | 58만 |
|---|
| 2025.11.13 | ₩3,748 | ₩3,802 | ₩3,668 | ₩3,708 | -1.07% | 35.9만 |
|---|
| 2025.11.12 | ₩3,908 | ₩3,962 | ₩3,775 | ₩3,775 | -3.41% | 27.2만 |
|---|
| 2025.11.11 | ₩4,002 | ₩4,188 | ₩3,882 | ₩3,948 | -1.33% | 23.4만 |
|---|
| 2025.11.10 | ₩3,882 | ₩4,295 | ₩3,748 | ₩3,988 | +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 | ₩4,255 | ₩4,122 | ₩4,162 | -0.95% | 13.1만 |
|---|
| 2025.11.04 | ₩4,162 | ₩4,215 | ₩4,082 | ₩4,188 | +0.64% | 17.4만 |
|---|
| 2025.11.03 | ₩4,215 | ₩4,242 | ₩4,122 | ₩4,188 | -0.63% | 11.2만 |
|---|
| 2025.10.31 | ₩4,202 | ₩4,268 | ₩4,148 | ₩4,242 | +0.95% | 10.4만 |
|---|
| 2025.10.30 | ₩4,322 | ₩4,362 | ₩4,215 | ₩4,215 | -2.47% | 14.2만 |
|---|
| 2025.10.29 | ₩4,509 | ₩4,522 | ₩4,335 | ₩4,348 | -3.55% | 22.7만 |
|---|
| 2025.10.28 | ₩4,722 | ₩4,735 | ₩4,455 | ₩4,522 | -4.24% | 19.7만 |
|---|
| 2025.10.27 | ₩4,829 | ₩4,869 | ₩4,682 | ₩4,709 | -2.49% | 17.3만 |
|---|
| 2025.10.24 | ₩4,722 | ₩4,882 | ₩4,562 | ₩4,789 | +1.41% | 12.4만 |
|---|
| 2025.10.23 | ₩4,615 | ₩4,669 | ₩4,562 | ₩4,629 | +0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩4,589 | ₩4,629 | ₩4,468 | ₩4,602 | +0.29% | 7.6만 |
|---|
| 2025.10.21 | ₩4,735 | ₩4,749 | ₩4,549 | ₩4,562 | -3.66% | 9.4만 |
|---|
| 2025.10.20 | ₩4,642 | ₩4,762 | ₩4,642 | ₩4,749 | +2.30% | 13.6만 |
|---|
| 2025.10.17 | ₩4,415 | ₩4,642 | ₩4,415 | ₩4,535 | +2.72% | 15.6만 |
|---|
| 2025.10.16 | ₩4,655 | ₩4,655 | ₩4,428 | ₩4,442 | -4.58% | 14.8만 |
|---|
| 2025.10.15 | ₩4,615 | ₩4,669 | ₩4,575 | ₩4,642 | +0.58% | 8.5만 |
|---|
| 2025.10.14 | ₩4,468 | ₩4,642 | ₩4,468 | ₩4,602 | +2.99% | 8.3만 |
|---|
| 2025.10.13 | ₩4,495 | ₩4,629 | ₩4,442 | ₩4,535 | +0.89% | 12.2만 |
|---|
| 2025.10.10 | ₩4,709 | ₩4,722 | ₩4,468 | ₩4,495 | -4.53% | 16.7만 |
|---|