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 | ₩6,833 | ₩6,953 | ₩6,833 | ₩6,873 | +0.59% | 7.2만 |
| 2026.10.08 | ₩6,739 | ₩6,873 | ₩6,726 | ₩6,859 | +1.78% | 15.2만 |
| 2026.10.07 | ₩6,873 | ₩6,966 | ₩6,753 | ₩6,753 | -1.75% | 14.5만 |
| 2026.10.06 | ₩6,980 | ₩7,153 | ₩6,859 | ₩6,913 | -0.96% | 17만 |
| 2026.10.05 | ₩7,060 | ₩7,086 | ₩6,806 | ₩6,886 | -2.46% | 14만 |
| 2026.10.02 | ₩6,966 | ₩7,220 | ₩6,940 | ₩7,073 | +1.53% | 24.5만 |
| 2026.10.01 | ₩6,940 | ₩7,006 | ₩6,806 | ₩6,966 | +0.38% | 10.9만 |
| 2026.09.30 | ₩7,073 | ₩7,073 | ₩6,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,953 |
| -1.70% |
| 12.6만 |
| 2026.09.29 | ₩7,033 | ₩7,113 | ₩6,966 | ₩7,046 | +0.19% | 14.8만 |
|---|
| 2026.09.28 | ₩6,940 | ₩7,020 | ₩6,886 | ₩6,980 | +0.58% | 14.2만 |
|---|
| 2026.09.25 | ₩6,913 | ₩7,060 | ₩6,873 | ₩6,953 | +0.58% | 16.7만 |
|---|
| 2026.09.24 | ₩6,913 | ₩7,033 | ₩6,886 | ₩6,953 | +0.58% | 12.6만 |
|---|
| 2026.09.23 | ₩7,006 | ₩7,086 | ₩6,833 | ₩6,886 | -1.71% | 11.2만 |
|---|
| 2026.09.22 | ₩7,020 | ₩7,126 | ₩6,913 | ₩7,100 | +1.14% | 12.7만 |
|---|
| 2026.09.21 | ₩6,900 | ₩7,140 | ₩6,833 | ₩6,993 | +1.35% | 19.6만 |
|---|
| 2026.09.18 | ₩7,033 | ₩7,153 | ₩6,819 | ₩6,819 | -3.04% | 37.6만 |
|---|
| 2026.09.17 | ₩7,220 | ₩7,273 | ₩7,006 | ₩7,060 | -2.22% | 17.5만 |
|---|
| 2026.09.16 | ₩7,060 | ₩7,246 | ₩7,060 | ₩7,113 | +0.76% | 16.5만 |
|---|
| 2026.09.15 | ₩6,980 | ₩7,193 | ₩6,966 | ₩7,140 | +2.29% | 12.9만 |
|---|
| 2026.09.14 | ₩7,100 | ₩7,126 | ₩6,966 | ₩6,993 | -1.50% | 18.1만 |
|---|
| 2026.09.11 | ₩7,193 | ₩7,246 | ₩7,100 | ₩7,100 | -1.30% | 10.5만 |
|---|
| 2026.09.10 | ₩7,193 | ₩7,260 | ₩7,086 | ₩7,100 | -1.30% | 10.5만 |
|---|
| 2026.09.09 | ₩7,246 | ₩7,287 | ₩7,153 | ₩7,233 | -0.18% | 14.5만 |
|---|
| 2026.09.08 | ₩7,206 | ₩7,313 | ₩7,193 | ₩7,206 | 0.00% | 8.5만 |
|---|
| 2026.09.04 | ₩7,260 | ₩7,460 | ₩7,140 | ₩7,300 | +0.55% | 10.5만 |
|---|
| 2026.09.03 | ₩7,407 | ₩7,527 | ₩7,260 | ₩7,273 | -1.80% | 14.7만 |
|---|
| 2026.09.02 | ₩7,260 | ₩7,500 | ₩7,233 | ₩7,407 | +2.02% | 22.7만 |
|---|
| 2026.09.01 | ₩7,060 | ₩7,327 | ₩7,006 | ₩7,180 | +1.70% | 9.7만 |
|---|
| 2026.08.31 | ₩7,140 | ₩7,393 | ₩6,940 | ₩7,086 | -0.75% | 14.8만 |
|---|
| 2026.08.28 | ₩7,287 | ₩7,393 | ₩7,140 | ₩7,206 | -1.10% | 18.4만 |
|---|
| 2026.08.27 | ₩7,380 | ₩7,593 | ₩7,260 | ₩7,287 | -1.27% | 11.9만 |
|---|
| 2026.08.26 | ₩7,420 | ₩7,500 | ₩7,246 | ₩7,367 | -0.72% | 16만 |
|---|
| 2026.08.25 | ₩7,153 | ₩7,513 | ₩7,086 | ₩7,487 | +4.66% | 23.8만 |
|---|
| 2026.08.24 | ₩7,420 | ₩7,420 | ₩7,180 | ₩7,206 | -2.88% | 17.9만 |
|---|
| 2026.08.21 | ₩7,607 | ₩7,607 | ₩7,233 | ₩7,407 | -2.63% | 15.1만 |
|---|
| 2026.08.20 | ₩7,660 | ₩7,727 | ₩7,367 | ₩7,540 | -1.57% | 31만 |
|---|
| 2026.08.19 | ₩6,819 | ₩7,700 | ₩6,819 | ₩7,660 | +12.33% | 39.4만 |
|---|
| 2026.08.18 | ₩6,619 | ₩6,819 | ₩6,606 | ₩6,806 | +2.82% | 12.6만 |
|---|
| 2026.08.17 | ₩6,793 | ₩6,806 | ₩6,553 | ₩6,606 | -2.75% | 16.6만 |
|---|
| 2026.08.14 | ₩6,713 | ₩6,966 | ₩6,713 | ₩6,819 | +1.59% | 11.3만 |
|---|
| 2026.08.13 | ₩6,539 | ₩6,859 | ₩6,419 | ₩6,739 | +3.06% | 31만 |
|---|
| 2026.08.12 | ₩6,392 | ₩6,633 | ₩6,366 | ₩6,446 | +0.84% | 27만 |
|---|
| 2026.08.11 | ₩6,392 | ₩6,606 | ₩6,272 | ₩6,272 | -1.88% | 22.1만 |
|---|
| 2026.08.10 | ₩6,059 | ₩6,352 | ₩5,965 | ₩6,312 | +4.19% | 16.2만 |
|---|
| 2026.08.07 | ₩6,059 | ₩6,232 | ₩6,032 | ₩6,152 | +1.54% | 8.8만 |
|---|
| 2026.08.06 | ₩5,952 | ₩6,352 | ₩5,952 | ₩6,072 | +2.02% | 15.2만 |
|---|
| 2026.08.05 | ₩6,072 | ₩6,139 | ₩5,912 | ₩6,032 | -0.66% | 18.7만 |
|---|
| 2026.08.04 | ₩6,392 | ₩6,459 | ₩5,965 | ₩6,045 | -5.43% | 28.6만 |
|---|
| 2026.08.03 | ₩6,005 | ₩6,432 | ₩5,952 | ₩6,286 | +4.67% | 29.7만 |
|---|
| 2026.07.31 | ₩5,819 | ₩6,139 | ₩5,738 | ₩6,032 | +3.67% | 25.5만 |
|---|
| 2026.07.30 | ₩6,152 | ₩6,539 | ₩5,298 | ₩5,952 | -3.25% | 36.3만 |
|---|
| 2026.07.29 | ₩7,060 | ₩7,193 | ₩6,112 | ₩6,152 | -12.85% | 34.5만 |
|---|
| 2026.07.28 | ₩7,220 | ₩7,313 | ₩7,060 | ₩7,126 | -1.29% | 8.6만 |
|---|
| 2026.07.27 | ₩7,340 | ₩7,380 | ₩7,193 | ₩7,246 | -1.27% | 9.6만 |
|---|
| 2026.07.24 | ₩7,327 | ₩7,367 | ₩7,166 | ₩7,260 | -0.91% | 9.3만 |
|---|
| 2026.07.23 | ₩7,353 | ₩7,447 | ₩7,126 | ₩7,233 | -1.63% | 13.4만 |
|---|
| 2026.07.22 | ₩7,593 | ₩7,674 | ₩7,460 | ₩7,473 | -1.58% | 11.4만 |
|---|
| 2026.07.21 | ₩7,794 | ₩7,794 | ₩7,433 | ₩7,634 | -2.05% | 15.4만 |
|---|
| 2026.07.20 | ₩7,540 | ₩7,767 | ₩7,540 | ₩7,714 | +2.30% | 17.8만 |
|---|
| 2026.07.17 | ₩7,380 | ₩7,700 | ₩7,260 | ₩7,500 | +1.63% | 16.2만 |
|---|
| 2026.07.16 | ₩7,634 | ₩7,860 | ₩7,473 | ₩7,473 | -2.10% | 11.3만 |
|---|
| 2026.07.15 | ₩7,674 | ₩7,940 | ₩7,567 | ₩7,607 | -0.87% | 17.2만 |
|---|
| 2026.07.14 | ₩7,180 | ₩7,700 | ₩7,086 | ₩7,687 | +7.06% | 34.5만 |
|---|
| 2026.07.13 | ₩6,926 | ₩7,220 | ₩6,900 | ₩7,140 | +3.08% | 10.2만 |
|---|
| 2026.07.10 | ₩6,993 | ₩7,086 | ₩6,873 | ₩6,940 | -0.76% | 6.2만 |
|---|
| 2026.07.09 | ₩6,953 | ₩7,100 | ₩6,953 | ₩7,006 | +0.77% | 8.5만 |
|---|
| 2026.07.08 | ₩7,060 | ₩7,153 | ₩6,953 | ₩6,993 | -0.95% | 10.8만 |
|---|
| 2026.07.07 | ₩7,313 | ₩7,313 | ₩7,086 | ₩7,100 | -2.92% | 6.9만 |
|---|
| 2026.07.06 | ₩7,140 | ₩7,473 | ₩7,140 | ₩7,233 | +1.31% | 21.6만 |
|---|
| 2026.07.02 | ₩7,006 | ₩7,246 | ₩6,859 | ₩7,153 | +2.10% | 14.3만 |
|---|
| 2026.07.01 | ₩6,966 | ₩7,140 | ₩6,900 | ₩7,060 | +1.34% | 17.8만 |
|---|
| 2026.06.30 | ₩6,873 | ₩7,060 | ₩6,673 | ₩6,926 | +0.78% | 15.8만 |
|---|
| 2026.06.29 | ₩6,419 | ₩6,913 | ₩6,419 | ₩6,900 | +7.48% | 23.3만 |
|---|
| 2026.06.26 | ₩6,246 | ₩6,446 | ₩6,232 | ₩6,366 | +1.92% | 54.1만 |
|---|
| 2026.06.25 | ₩6,112 | ₩6,312 | ₩6,085 | ₩6,219 | +1.75% | 10.1만 |
|---|
| 2026.06.24 | ₩6,232 | ₩6,379 | ₩6,125 | ₩6,166 | -1.07% | 18만 |
|---|
| 2026.06.23 | ₩6,059 | ₩6,206 | ₩5,805 | ₩6,206 | +2.42% | 9.6만 |
|---|
| 2026.06.22 | ₩5,992 | ₩6,072 | ₩5,859 | ₩5,885 | -1.78% | 12.9만 |
|---|
| 2026.06.18 | ₩6,246 | ₩6,246 | ₩5,965 | ₩6,045 | -3.21% | 17.1만 |
|---|
| 2026.06.17 | ₩6,072 | ₩6,232 | ₩5,939 | ₩6,059 | -0.22% | 11.3만 |
|---|
| 2026.06.16 | ₩6,339 | ₩6,339 | ₩5,872 | ₩6,019 | -5.05% | 22.7만 |
|---|
| 2026.06.15 | ₩6,673 | ₩6,739 | ₩6,246 | ₩6,259 | -6.20% | 7.8만 |
|---|
| 2026.06.12 | ₩6,819 | ₩6,913 | ₩6,566 | ₩6,579 | -3.52% | 8.1만 |
|---|
| 2026.06.11 | ₩6,926 | ₩6,926 | ₩6,699 | ₩6,806 | -1.73% | 7.2만 |
|---|
| 2026.06.10 | ₩6,926 | ₩7,006 | ₩6,739 | ₩6,766 | -2.31% | 7.4만 |
|---|
| 2026.06.09 | ₩6,940 | ₩7,073 | ₩6,819 | ₩6,846 | -1.35% | 7.9만 |
|---|
| 2026.06.08 | ₩6,900 | ₩6,940 | ₩6,739 | ₩6,793 | -1.55% | 6.9만 |
|---|
| 2026.06.05 | ₩6,859 | ₩7,046 | ₩6,673 | ₩6,900 | +0.58% | 9만 |
|---|
| 2026.06.04 | ₩7,126 | ₩7,206 | ₩6,739 | ₩6,980 | -2.06% | 17.1만 |
|---|
| 2026.06.03 | ₩6,833 | ₩7,033 | ₩6,686 | ₩7,020 | +2.73% | 16.7만 |
|---|
| 2026.06.02 | ₩6,966 | ₩7,046 | ₩6,859 | ₩6,926 | -0.57% | 18.7만 |
|---|
| 2026.06.01 | ₩7,126 | ₩7,273 | ₩6,913 | ₩6,926 | -2.81% | 7.6만 |
|---|
| 2026.05.29 | ₩7,260 | ₩7,487 | ₩6,980 | ₩7,126 | -1.84% | 30.8만 |
|---|
| 2026.05.28 | ₩7,327 | ₩7,420 | ₩7,180 | ₩7,300 | -0.36% | 16만 |
|---|
| 2026.05.27 | ₩6,753 | ₩7,300 | ₩6,726 | ₩7,273 | +7.71% | 24.8만 |
|---|
| 2026.05.26 | ₩6,446 | ₩6,993 | ₩6,446 | ₩6,793 | +5.38% | 46.9만 |
|---|
| 2026.05.22 | ₩6,513 | ₩6,513 | ₩6,139 | ₩6,166 | -5.33% | 18.3만 |
|---|
| 2026.05.21 | ₩6,432 | ₩6,699 | ₩6,272 | ₩6,686 | +3.94% | 14.6만 |
|---|
| 2026.05.20 | ₩6,499 | ₩6,606 | ₩6,432 | ₩6,486 | -0.21% | 17.9만 |
|---|
| 2026.05.19 | ₩6,459 | ₩6,686 | ₩6,312 | ₩6,526 | +1.03% | 14.9만 |
|---|
| 2026.05.18 | ₩6,272 | ₩6,593 | ₩6,139 | ₩6,553 | +4.47% | 20.1만 |
|---|
| 2026.05.15 | ₩6,713 | ₩6,846 | ₩6,286 | ₩6,286 | -6.36% | 8.6만 |
|---|
| 2026.05.14 | ₩6,833 | ₩7,033 | ₩6,686 | ₩6,753 | -1.17% | 14.1만 |
|---|
| 2026.05.13 | ₩6,606 | ₩7,033 | ₩6,513 | ₩6,886 | +4.24% | 26.1만 |
|---|
| 2026.05.12 | ₩6,739 | ₩6,900 | ₩6,606 | ₩6,659 | -1.19% | 18만 |
|---|
| 2026.05.11 | ₩6,980 | ₩7,033 | ₩6,713 | ₩6,806 | -2.49% | 8.3만 |
|---|
| 2026.05.08 | ₩6,753 | ₩7,033 | ₩6,753 | ₩6,806 | +0.79% | 15.3만 |
|---|
| 2026.05.07 | ₩6,966 | ₩7,020 | ₩6,793 | ₩6,793 | -2.49% | 8.5만 |
|---|
| 2026.05.06 | ₩7,033 | ₩7,060 | ₩6,859 | ₩6,900 | -1.90% | 6.9만 |
|---|
| 2026.05.05 | ₩6,993 | ₩7,060 | ₩6,819 | ₩6,966 | -0.38% | 12만 |
|---|
| 2026.05.04 | ₩6,940 | ₩7,126 | ₩6,539 | ₩6,966 | +0.38% | 29만 |
|---|
| 2026.05.01 | ₩7,233 | ₩7,233 | ₩6,833 | ₩7,033 | -2.77% | 17.4만 |
|---|
| 2026.04.30 | ₩6,713 | ₩7,327 | ₩6,579 | ₩7,233 | +7.75% | 26.5만 |
|---|
| 2026.04.29 | ₩6,766 | ₩6,859 | ₩6,406 | ₩6,739 | -0.39% | 18.6만 |
|---|
| 2026.04.28 | ₩6,726 | ₩6,913 | ₩6,673 | ₩6,793 | +0.99% | 7.8만 |
|---|
| 2026.04.27 | ₩6,846 | ₩6,900 | ₩6,659 | ₩6,726 | -1.75% | 9.9만 |
|---|
| 2026.04.24 | ₩6,673 | ₩6,886 | ₩6,646 | ₩6,886 | +3.20% | 5.8만 |
|---|
| 2026.04.23 | ₩6,606 | ₩6,726 | ₩6,472 | ₩6,713 | +1.62% | 6.5만 |
|---|
| 2026.04.22 | ₩6,633 | ₩6,753 | ₩6,406 | ₩6,619 | -0.20% | 7.6만 |
|---|
| 2026.04.21 | ₩6,753 | ₩6,833 | ₩6,392 | ₩6,633 | -1.78% | 14.8만 |
|---|
| 2026.04.20 | ₩6,526 | ₩6,806 | ₩6,526 | ₩6,726 | +3.07% | 10.6만 |
|---|
| 2026.04.17 | ₩6,486 | ₩6,659 | ₩6,472 | ₩6,566 | +1.23% | 10.1만 |
|---|
| 2026.04.16 | ₩6,259 | ₩6,392 | ₩6,219 | ₩6,392 | +2.13% | 5.9만 |
|---|
| 2026.04.15 | ₩6,166 | ₩6,459 | ₩6,125 | ₩6,312 | +2.38% | 10.7만 |
|---|
| 2026.04.14 | ₩6,125 | ₩6,259 | ₩5,992 | ₩6,206 | +1.31% | 17.8만 |
|---|
| 2026.04.13 | ₩5,925 | ₩6,179 | ₩5,779 | ₩6,152 | +3.83% | 16.5만 |
|---|
| 2026.04.10 | ₩6,085 | ₩6,139 | ₩5,859 | ₩5,925 | -2.63% | 10.8만 |
|---|
| 2026.04.09 | ₩5,805 | ₩6,166 | ₩5,779 | ₩6,125 | +5.52% | 12.9만 |
|---|
| 2026.04.08 | ₩6,019 | ₩6,019 | ₩5,859 | ₩5,899 | -2.00% | 14.1만 |
|---|
| 2026.04.07 | ₩6,005 | ₩6,005 | ₩5,752 | ₩5,765 | -4.00% | 11.7만 |
|---|
| 2026.04.06 | ₩5,912 | ₩6,045 | ₩5,819 | ₩6,019 | +1.81% | 11.5만 |
|---|
| 2026.04.02 | ₩5,925 | ₩5,992 | ₩5,832 | ₩5,912 | -0.23% | 6.2만 |
|---|
| 2026.04.01 | ₩6,272 | ₩6,272 | ₩5,952 | ₩5,965 | -4.89% | 10.4만 |
|---|
| 2026.03.31 | ₩6,059 | ₩6,299 | ₩6,019 | ₩6,232 | +2.86% | 18.3만 |
|---|
| 2026.03.30 | ₩5,792 | ₩6,125 | ₩5,738 | ₩6,072 | +4.84% | 20.3만 |
|---|
| 2026.03.27 | ₩5,578 | ₩5,792 | ₩5,565 | ₩5,672 | +1.67% | 10.2만 |
|---|
| 2026.03.26 | ₩5,685 | ₩5,925 | ₩5,658 | ₩5,685 | 0.00% | 9.8만 |
|---|
| 2026.03.25 | ₩5,952 | ₩6,085 | ₩5,738 | ₩5,859 | -1.57% | 16.3만 |
|---|
| 2026.03.24 | ₩5,605 | ₩6,206 | ₩5,578 | ₩5,765 | +2.86% | 27.4만 |
|---|
| 2026.03.23 | ₩5,498 | ₩5,805 | ₩5,485 | ₩5,712 | +3.88% | 12.9만 |
|---|
| 2026.03.20 | ₩5,752 | ₩5,939 | ₩5,311 | ₩5,338 | -7.19% | 33.8만 |
|---|
| 2026.03.19 | ₩5,885 | ₩6,059 | ₩5,658 | ₩5,805 | -1.36% | 20.2만 |
|---|
| 2026.03.18 | ₩6,112 | ₩6,139 | ₩5,885 | ₩5,885 | -3.71% | 13.7만 |
|---|
| 2026.03.17 | ₩6,072 | ₩6,299 | ₩6,005 | ₩6,219 | +2.42% | 11.9만 |
|---|
| 2026.03.16 | ₩6,059 | ₩6,139 | ₩5,992 | ₩6,019 | -0.66% | 8.6만 |
|---|
| 2026.03.13 | ₩6,219 | ₩6,259 | ₩5,872 | ₩5,952 | -4.29% | 7.5만 |
|---|
| 2026.03.12 | ₩6,019 | ₩6,232 | ₩6,019 | ₩6,085 | +1.11% | 6.9만 |
|---|
| 2026.03.11 | ₩6,232 | ₩6,472 | ₩6,125 | ₩6,206 | -0.43% | 13만 |
|---|
| 2026.03.10 | ₩6,272 | ₩6,446 | ₩6,179 | ₩6,339 | +1.06% | 11.4만 |
|---|
| 2026.03.09 | ₩6,032 | ₩6,339 | ₩5,939 | ₩6,272 | +3.98% | 11.5만 |
|---|
| 2026.03.06 | ₩6,019 | ₩6,259 | ₩5,952 | ₩6,125 | +1.77% | 17.2만 |
|---|
| 2026.03.05 | ₩6,299 | ₩6,312 | ₩5,979 | ₩6,139 | -2.54% | 13만 |
|---|
| 2026.03.04 | ₩6,219 | ₩6,459 | ₩6,059 | ₩6,299 | +1.29% | 16만 |
|---|
| 2026.03.03 | ₩6,072 | ₩6,366 | ₩5,899 | ₩6,125 | +0.88% | 18만 |
|---|
| 2026.03.02 | ₩5,899 | ₩6,299 | ₩5,899 | ₩6,259 | +6.11% | 15.1만 |
|---|
| 2026.02.27 | ₩6,112 | ₩6,179 | ₩5,912 | ₩5,939 | -2.84% | 17.9만 |
|---|
| 2026.02.26 | ₩6,419 | ₩6,646 | ₩6,019 | ₩6,246 | -2.70% | 13.3만 |
|---|
| 2026.02.25 | ₩6,299 | ₩6,606 | ₩6,299 | ₩6,379 | +1.27% | 20.2만 |
|---|
| 2026.02.24 | ₩6,072 | ₩6,446 | ₩6,059 | ₩6,246 | +2.86% | 23.3만 |
|---|
| 2026.02.23 | ₩6,179 | ₩6,259 | ₩5,805 | ₩6,099 | -1.30% | 20.5만 |
|---|
| 2026.02.20 | ₩6,312 | ₩6,379 | ₩6,179 | ₩6,246 | -1.06% | 16.2만 |
|---|
| 2026.02.19 | ₩6,339 | ₩6,526 | ₩6,339 | ₩6,472 | +2.11% | 10.9만 |
|---|
| 2026.02.18 | ₩6,219 | ₩6,472 | ₩6,179 | ₩6,379 | +2.58% | 23만 |
|---|
| 2026.02.17 | ₩6,179 | ₩6,312 | ₩6,085 | ₩6,246 | +1.08% | 14만 |
|---|
| 2026.02.13 | ₩6,392 | ₩6,593 | ₩6,312 | ₩6,339 | -0.84% | 15만 |
|---|
| 2026.02.12 | ₩6,659 | ₩6,859 | ₩6,299 | ₩6,312 | -5.21% | 18.1만 |
|---|
| 2026.02.11 | ₩6,553 | ₩6,619 | ₩6,352 | ₩6,606 | +0.81% | 18.7만 |
|---|
| 2026.02.10 | ₩6,326 | ₩6,726 | ₩6,272 | ₩6,419 | +1.48% | 24.2만 |
|---|
| 2026.02.09 | ₩6,272 | ₩6,406 | ₩6,139 | ₩6,272 | 0.00% | 26.7만 |
|---|
| 2026.02.06 | ₩6,406 | ₩6,579 | ₩6,272 | ₩6,366 | -0.63% | 12.7만 |
|---|
| 2026.02.05 | ₩6,606 | ₩6,606 | ₩6,326 | ₩6,406 | -3.03% | 23.3만 |
|---|
| 2026.02.04 | ₩6,673 | ₩6,793 | ₩6,513 | ₩6,619 | -0.80% | 24.5만 |
|---|
| 2026.02.03 | ₩6,553 | ₩6,686 | ₩6,326 | ₩6,593 | +0.61% | 30만 |
|---|
| 2026.02.02 | ₩6,606 | ₩6,833 | ₩6,406 | ₩6,566 | -0.61% | 28.2만 |
|---|
| 2026.01.30 | ₩6,539 | ₩6,566 | ₩6,259 | ₩6,392 | -2.24% | 17.8만 |
|---|
| 2026.01.29 | ₩6,352 | ₩6,486 | ₩6,125 | ₩6,472 | +1.89% | 18.9만 |
|---|
| 2026.01.28 | ₩6,579 | ₩6,593 | ₩6,232 | ₩6,259 | -4.87% | 16.9만 |
|---|
| 2026.01.27 | ₩6,192 | ₩6,646 | ₩6,005 | ₩6,579 | +6.25% | 40.1만 |
|---|
| 2026.01.26 | ₩5,805 | ₩6,299 | ₩5,658 | ₩6,206 | +6.90% | 56.9만 |
|---|
| 2026.01.23 | ₩5,792 | ₩5,885 | ₩5,632 | ₩5,752 | -0.69% | 22.3만 |
|---|
| 2026.01.22 | ₩5,658 | ₩6,005 | ₩5,472 | ₩5,832 | +3.07% | 36.6만 |
|---|
| 2026.01.21 | ₩5,351 | ₩5,672 | ₩5,245 | ₩5,592 | +4.49% | 45.4만 |
|---|
| 2026.01.20 | ₩5,245 | ₩5,325 | ₩4,911 | ₩5,271 | +0.51% | 43만 |
|---|
| 2026.01.16 | ₩5,138 | ₩5,485 | ₩5,058 | ₩5,271 | +2.60% | 36.2만 |
|---|
| 2026.01.15 | ₩5,498 | ₩5,525 | ₩5,098 | ₩5,151 | -6.31% | 39.8만 |
|---|
| 2026.01.14 | ₩5,672 | ₩5,779 | ₩5,285 | ₩5,498 | -3.06% | 67.6만 |
|---|
| 2026.01.13 | ₩5,378 | ₩5,712 | ₩5,165 | ₩5,672 | +5.46% | 37.9만 |
|---|
| 2026.01.12 | ₩5,165 | ₩5,351 | ₩5,071 | ₩5,338 | +3.36% | 17.4만 |
|---|
| 2026.01.09 | ₩4,978 | ₩5,392 | ₩4,938 | ₩5,151 | +3.49% | 49.6만 |
|---|
| 2026.01.08 | ₩4,577 | ₩5,031 | ₩4,444 | ₩4,951 | +8.16% | 69.2만 |
|---|
| 2026.01.07 | ₩5,565 | ₩5,792 | ₩4,404 | ₩4,617 | -17.03% | 255.2만 |
|---|
| 2026.01.06 | ₩5,338 | ₩5,725 | ₩5,245 | ₩5,525 | +3.50% | 87.3만 |
|---|
| 2026.01.05 | ₩4,778 | ₩5,418 | ₩4,778 | ₩5,392 | +12.85% | 65.3만 |
|---|
| 2026.01.02 | ₩5,031 | ₩5,058 | ₩4,738 | ₩4,831 | -3.98% | 26.8만 |
|---|
| 2025.12.31 | ₩4,924 | ₩5,338 | ₩4,804 | ₩5,111 | +3.79% | 73.3만 |
|---|
| 2025.12.30 | ₩5,045 | ₩5,111 | ₩4,911 | ₩4,938 | -2.12% | 24.6만 |
|---|
| 2025.12.29 | ₩5,111 | ₩5,258 | ₩4,951 | ₩5,058 | -1.04% | 29.8만 |
|---|
| 2025.12.26 | ₩5,205 | ₩5,258 | ₩5,111 | ₩5,178 | -0.51% | 11.6만 |
|---|
| 2025.12.24 | ₩5,111 | ₩5,218 | ₩5,111 | ₩5,178 | +1.31% | 8.5만 |
|---|
| 2025.12.23 | ₩5,125 | ₩5,325 | ₩5,004 | ₩5,085 | -0.78% | 25.7만 |
|---|
| 2025.12.22 | ₩4,924 | ₩5,338 | ₩4,858 | ₩5,231 | +6.23% | 86.1만 |
|---|
| 2025.12.19 | ₩5,338 | ₩5,392 | ₩4,951 | ₩5,018 | -6.00% | 85만 |
|---|
| 2025.12.18 | ₩5,738 | ₩5,925 | ₩5,351 | ₩5,392 | -6.05% | 77.7만 |
|---|
| 2025.12.17 | ₩5,298 | ₩5,779 | ₩5,258 | ₩5,685 | +7.30% | 101.5만 |
|---|
| 2025.12.16 | ₩4,751 | ₩5,525 | ₩4,738 | ₩5,298 | +11.52% | 60.7만 |
|---|
| 2025.12.15 | ₩4,404 | ₩5,085 | ₩4,284 | ₩4,858 | +10.30% | 80.2만 |
|---|
| 2025.12.12 | ₩4,511 | ₩4,738 | ₩4,351 | ₩4,391 | -2.66% | 41.8만 |
|---|
| 2025.12.11 | ₩4,030 | ₩4,938 | ₩4,017 | ₩4,404 | +9.27% | 126.7만 |
|---|
| 2025.12.10 | ₩3,937 | ₩4,137 | ₩3,897 | ₩4,004 | +1.69% | 65.4만 |
|---|
| 2025.12.09 | ₩3,630 | ₩3,950 | ₩3,617 | ₩3,937 | +8.46% | 34.7만 |
|---|
| 2025.12.08 | ₩3,777 | ₩3,817 | ₩3,537 | ₩3,577 | -5.30% | 27.3만 |
|---|
| 2025.12.05 | ₩3,683 | ₩3,897 | ₩3,657 | ₩3,777 | +2.54% | 40.5만 |
|---|
| 2025.12.04 | ₩3,763 | ₩3,763 | ₩3,510 | ₩3,630 | -3.55% | 26만 |
|---|
| 2025.12.03 | ₩3,590 | ₩3,830 | ₩3,496 | ₩3,737 | +4.09% | 39.9만 |
|---|
| 2025.12.02 | ₩3,657 | ₩3,697 | ₩3,537 | ₩3,550 | -2.92% | 32만 |
|---|
| 2025.12.01 | ₩3,843 | ₩3,857 | ₩3,643 | ₩3,670 | -4.51% | 22.2만 |
|---|
| 2025.11.28 | ₩3,803 | ₩3,910 | ₩3,763 | ₩3,857 | +1.40% | 20.2만 |
|---|
| 2025.11.26 | ₩3,964 | ₩4,057 | ₩3,763 | ₩3,763 | -5.05% | 38.1만 |
|---|
| 2025.11.25 | ₩3,750 | ₩3,990 | ₩3,750 | ₩3,964 | +5.69% | 44.5만 |
|---|
| 2025.11.24 | ₩3,590 | ₩3,790 | ₩3,483 | ₩3,723 | +3.72% | 211.4만 |
|---|
| 2025.11.21 | ₩3,416 | ₩3,630 | ₩3,403 | ₩3,603 | +5.47% | 37.4만 |
|---|
| 2025.11.20 | ₩3,750 | ₩3,817 | ₩3,590 | ₩3,603 | -3.91% | 29.4만 |
|---|
| 2025.11.19 | ₩4,164 | ₩4,164 | ₩3,670 | ₩3,710 | -10.90% | 45.6만 |
|---|
| 2025.11.18 | ₩4,017 | ₩4,364 | ₩4,004 | ₩4,150 | +3.32% | 22.3만 |
|---|
| 2025.11.17 | ₩3,737 | ₩4,204 | ₩3,683 | ₩4,097 | +9.64% | 60.9만 |
|---|
| 2025.11.14 | ₩3,683 | ₩3,817 | ₩3,537 | ₩3,777 | +2.54% | 58만 |
|---|
| 2025.11.13 | ₩3,750 | ₩3,803 | ₩3,670 | ₩3,710 | -1.07% | 35.9만 |
|---|
| 2025.11.12 | ₩3,910 | ₩3,964 | ₩3,777 | ₩3,777 | -3.41% | 27.2만 |
|---|
| 2025.11.11 | ₩4,004 | ₩4,190 | ₩3,883 | ₩3,950 | -1.33% | 23.4만 |
|---|
| 2025.11.10 | ₩3,883 | ₩4,297 | ₩3,750 | ₩3,990 | +2.75% | 66.7만 |
|---|
| 2025.11.07 | ₩3,857 | ₩3,937 | ₩3,843 | ₩3,897 | +1.04% | 24.7만 |
|---|
| 2025.11.06 | ₩4,124 | ₩4,164 | ₩3,857 | ₩3,857 | -6.47% | 34.4만 |
|---|
| 2025.11.05 | ₩4,204 | ₩4,257 | ₩4,124 | ₩4,164 | -0.95% | 13.1만 |
|---|
| 2025.11.04 | ₩4,164 | ₩4,217 | ₩4,084 | ₩4,190 | +0.64% | 17.4만 |
|---|
| 2025.11.03 | ₩4,217 | ₩4,244 | ₩4,124 | ₩4,190 | -0.63% | 11.2만 |
|---|
| 2025.10.31 | ₩4,204 | ₩4,270 | ₩4,150 | ₩4,244 | +0.95% | 10.4만 |
|---|
| 2025.10.30 | ₩4,324 | ₩4,364 | ₩4,217 | ₩4,217 | -2.47% | 14.2만 |
|---|
| 2025.10.29 | ₩4,511 | ₩4,524 | ₩4,337 | ₩4,351 | -3.55% | 22.7만 |
|---|
| 2025.10.28 | ₩4,724 | ₩4,738 | ₩4,457 | ₩4,524 | -4.24% | 19.7만 |
|---|
| 2025.10.27 | ₩4,831 | ₩4,871 | ₩4,684 | ₩4,711 | -2.49% | 17.3만 |
|---|
| 2025.10.24 | ₩4,724 | ₩4,884 | ₩4,564 | ₩4,791 | +1.41% | 12.4만 |
|---|
| 2025.10.23 | ₩4,617 | ₩4,671 | ₩4,564 | ₩4,631 | +0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩4,591 | ₩4,631 | ₩4,471 | ₩4,604 | +0.29% | 7.6만 |
|---|
| 2025.10.21 | ₩4,738 | ₩4,751 | ₩4,551 | ₩4,564 | -3.66% | 9.4만 |
|---|
| 2025.10.20 | ₩4,644 | ₩4,764 | ₩4,644 | ₩4,751 | +2.30% | 13.6만 |
|---|
| 2025.10.17 | ₩4,417 | ₩4,644 | ₩4,417 | ₩4,537 | +2.72% | 15.6만 |
|---|
| 2025.10.16 | ₩4,658 | ₩4,658 | ₩4,431 | ₩4,444 | -4.58% | 14.8만 |
|---|
| 2025.10.15 | ₩4,617 | ₩4,671 | ₩4,577 | ₩4,644 | +0.58% | 8.5만 |
|---|
| 2025.10.14 | ₩4,471 | ₩4,644 | ₩4,471 | ₩4,604 | +2.99% | 8.3만 |
|---|
| 2025.10.13 | ₩4,497 | ₩4,631 | ₩4,444 | ₩4,537 | +0.89% | 12.2만 |
|---|
| 2025.10.10 | ₩4,711 | ₩4,724 | ₩4,471 | ₩4,497 | -4.53% | 16.7만 |
|---|