시장 데이터를 불러오는 중
전체 종목
NexPoint Residential Trust, Inc. Common Stock 과거 주가
NexPoint Residential Trust, Inc. Common Stock · NXRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NexPoint Residential Trust, Inc. Common Stock · NXRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,372 | ₩26,398 | ₩25,876 | ₩25,929 | -1.68% | 36.7만 |
| 2026.10.08 | ₩25,996 | ₩26,519 | ₩25,943 | ₩26,345 | +1.34% | 58.5만 |
| 2026.10.07 | ₩27,042 | ₩27,042 | ₩25,541 | ₩26,130 | -3.37% | 93.4만 |
| 2026.10.06 | ₩25,313 | ₩27,095 | ₩25,005 | ₩27,042 | +6.83% | 96.2만 |
| 2026.10.05 | ₩24,911 | ₩25,139 | ₩24,301 | ₩24,938 | +0.11% | 78만 |
| 2026.10.02 | ₩25,568 | ₩25,621 | ₩24,951 | ₩25,018 | -2.15% | 67.8만 |
| 2026.10.01 | ₩26,104 | ₩26,358 | ₩24,817 | ₩25,273 | -3.18% | 126.2만 |
| 2026.09.30 | ₩25,836 | ₩26,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,144 |
| +1.19% |
| 86.4만 |
| 2026.09.29 | ₩26,586 | ₩26,727 | ₩25,581 | ₩25,822 | -2.87% | 100.1만 |
|---|
| 2026.09.28 | ₩26,519 | ₩26,827 | ₩26,010 | ₩26,586 | +0.25% | 144.4만 |
|---|
| 2026.09.25 | ₩27,068 | ₩27,417 | ₩26,291 | ₩26,318 | -2.77% | 118.3만 |
|---|
| 2026.09.24 | ₩27,698 | ₩27,926 | ₩26,613 | ₩27,042 | -2.37% | 90.2만 |
|---|
| 2026.09.23 | ₩28,971 | ₩28,971 | ₩27,718 | ₩27,792 | -4.07% | 49.5만 |
|---|
| 2026.09.22 | ₩28,810 | ₩29,279 | ₩28,569 | ₩29,105 | +1.02% | 63.3만 |
|---|
| 2026.09.21 | ₩28,274 | ₩28,898 | ₩28,107 | ₩28,636 | +1.28% | 82.7만 |
|---|
| 2026.09.18 | ₩28,274 | ₩28,496 | ₩27,685 | ₩28,194 | -0.28% | 431.4만 |
|---|
| 2026.09.17 | ₩28,770 | ₩28,931 | ₩28,455 | ₩28,529 | -0.84% | 48만 |
|---|
| 2026.09.16 | ₩29,668 | ₩29,896 | ₩28,422 | ₩28,596 | -3.61% | 62.9만 |
|---|
| 2026.09.15 | ₩30,110 | ₩30,110 | ₩29,487 | ₩29,534 | -1.91% | 61.8만 |
|---|
| 2026.09.14 | ₩30,633 | ₩30,767 | ₩29,842 | ₩30,646 | +0.04% | 62.5만 |
|---|
| 2026.09.11 | ₩30,700 | ₩30,727 | ₩29,869 | ₩30,539 | -0.52% | 54.8만 |
|---|
| 2026.09.10 | ₩30,727 | ₩31,048 | ₩29,811 | ₩30,284 | -1.44% | 65.6만 |
|---|
| 2026.09.09 | ₩31,155 | ₩31,155 | ₩29,655 | ₩30,633 | -1.68% | 75.9만 |
|---|
| 2026.09.08 | ₩31,531 | ₩31,578 | ₩30,988 | ₩31,209 | -1.02% | 87.1만 |
|---|
| 2026.09.04 | ₩31,531 | ₩32,227 | ₩31,531 | ₩31,866 | +1.06% | 32.4만 |
|---|
| 2026.09.03 | ₩32,696 | ₩32,696 | ₩31,718 | ₩31,758 | -2.87% | 49.4만 |
|---|
| 2026.09.02 | ₩31,544 | ₩32,804 | ₩31,196 | ₩32,294 | +2.38% | 90.6만 |
|---|
| 2026.09.01 | ₩31,638 | ₩32,040 | ₩31,316 | ₩31,343 | -0.93% | 43.1만 |
|---|
| 2026.08.31 | ₩31,316 | ₩31,946 | ₩30,954 | ₩31,772 | +1.45% | 53.4만 |
|---|
| 2026.08.28 | ₩31,598 | ₩32,000 | ₩31,464 | ₩31,557 | -0.13% | 32.7만 |
|---|
| 2026.08.27 | ₩32,160 | ₩32,676 | ₩31,490 | ₩31,490 | -2.08% | 35.6만 |
|---|
| 2026.08.26 | ₩32,629 | ₩32,710 | ₩32,234 | ₩32,442 | -0.57% | 24.6만 |
|---|
| 2026.08.25 | ₩33,045 | ₩33,085 | ₩32,627 | ₩32,750 | -0.89% | 15만 |
|---|
| 2026.08.24 | ₩32,884 | ₩33,567 | ₩32,643 | ₩33,098 | +0.65% | 23.3만 |
|---|
| 2026.08.21 | ₩32,522 | ₩32,897 | ₩32,227 | ₩32,830 | +0.95% | 28.6만 |
|---|
| 2026.08.20 | ₩31,946 | ₩32,817 | ₩31,892 | ₩32,415 | +1.47% | 38.5만 |
|---|
| 2026.08.19 | ₩32,000 | ₩32,402 | ₩31,819 | ₩32,241 | +0.75% | 43.4만 |
|---|
| 2026.08.18 | ₩32,388 | ₩32,388 | ₩31,450 | ₩31,464 | -2.85% | 24.8만 |
|---|
| 2026.08.17 | ₩32,737 | ₩32,737 | ₩31,799 | ₩32,120 | -1.88% | 28.5만 |
|---|
| 2026.08.14 | ₩33,259 | ₩33,588 | ₩32,817 | ₩32,830 | -1.29% | 20.6만 |
|---|
| 2026.08.13 | ₩33,125 | ₩33,849 | ₩33,125 | ₩33,366 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩33,031 | ₩33,313 | ₩32,536 | ₩33,112 | +0.24% | 22.6만 |
|---|
| 2026.08.11 | ₩33,501 | ₩34,065 | ₩33,045 | ₩33,072 | -1.28% | 33.8만 |
|---|
| 2026.08.10 | ₩34,037 | ₩34,376 | ₩33,460 | ₩33,621 | -1.22% | 41.3만 |
|---|
| 2026.08.07 | ₩33,366 | ₩34,465 | ₩33,366 | ₩34,211 | +2.53% | 23.3만 |
|---|
| 2026.08.06 | ₩33,273 | ₩33,541 | ₩33,005 | ₩33,407 | +0.40% | 23.3만 |
|---|
| 2026.08.05 | ₩32,750 | ₩33,594 | ₩32,690 | ₩33,179 | +1.31% | 33.7만 |
|---|
| 2026.08.04 | ₩34,693 | ₩35,308 | ₩32,321 | ₩32,737 | -5.64% | 57.6만 |
|---|
| 2026.08.03 | ₩35,015 | ₩35,511 | ₩34,693 | ₩34,720 | -0.84% | 43만 |
|---|
| 2026.07.31 | ₩35,417 | ₩35,578 | ₩34,841 | ₩34,988 | -1.21% | 31.3만 |
|---|
| 2026.07.30 | ₩35,872 | ₩36,355 | ₩35,042 | ₩35,578 | -0.82% | 28.7만 |
|---|
| 2026.07.29 | ₩35,698 | ₩36,469 | ₩35,698 | ₩36,207 | +1.43% | 18만 |
|---|
| 2026.07.28 | ₩35,872 | ₩36,650 | ₩35,645 | ₩36,060 | +0.52% | 24.7만 |
|---|
| 2026.07.27 | ₩35,229 | ₩35,825 | ₩35,001 | ₩35,256 | +0.08% | 35.2만 |
|---|
| 2026.07.24 | ₩35,122 | ₩35,350 | ₩34,874 | ₩34,934 | -0.53% | 17.6만 |
|---|
| 2026.07.23 | ₩34,774 | ₩35,350 | ₩34,626 | ₩34,733 | -0.12% | 20.4만 |
|---|
| 2026.07.22 | ₩34,988 | ₩35,229 | ₩34,794 | ₩34,921 | -0.19% | 15.1만 |
|---|
| 2026.07.21 | ₩34,961 | ₩35,202 | ₩34,774 | ₩35,028 | +0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩35,511 | ₩35,551 | ₩34,908 | ₩34,921 | -1.66% | 19.2만 |
|---|
| 2026.07.17 | ₩36,797 | ₩37,387 | ₩35,484 | ₩35,631 | -3.17% | 21.9만 |
|---|
| 2026.07.16 | ₩36,020 | ₩37,387 | ₩36,020 | ₩36,864 | +2.34% | 20.6만 |
|---|
| 2026.07.15 | ₩36,690 | ₩37,092 | ₩36,006 | ₩36,006 | -1.86% | 15.1만 |
|---|
| 2026.07.14 | ₩37,132 | ₩37,399 | ₩36,355 | ₩36,355 | -2.09% | 25.7만 |
|---|
| 2026.07.13 | ₩36,837 | ₩37,373 | ₩36,475 | ₩37,186 | +0.95% | 19.2만 |
|---|
| 2026.07.10 | ₩36,784 | ₩36,891 | ₩36,301 | ₩36,596 | -0.51% | 9.7만 |
|---|
| 2026.07.09 | ₩36,944 | ₩37,165 | ₩36,502 | ₩36,556 | -1.05% | 10.5만 |
|---|
| 2026.07.08 | ₩38,526 | ₩38,526 | ₩36,918 | ₩36,958 | -4.07% | 14.3만 |
|---|
| 2026.07.07 | ₩38,539 | ₩39,490 | ₩38,539 | ₩38,780 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩38,713 | ₩38,713 | ₩38,003 | ₩38,150 | -1.45% | 11.2만 |
|---|
| 2026.07.02 | ₩37,990 | ₩38,767 | ₩37,856 | ₩38,485 | +1.31% | 23.7만 |
|---|
| 2026.07.01 | ₩37,279 | ₩38,459 | ₩37,279 | ₩37,949 | +1.80% | 24.3만 |
|---|
| 2026.06.30 | ₩37,186 | ₩37,735 | ₩36,100 | ₩37,413 | +0.61% | 30만 |
|---|
| 2026.06.29 | ₩38,244 | ₩38,398 | ₩37,862 | ₩37,936 | -0.81% | 30.3만 |
|---|
| 2026.06.26 | ₩36,864 | ₩38,378 | ₩36,864 | ₩38,365 | +4.07% | 88.7만 |
|---|
| 2026.06.25 | ₩36,877 | ₩37,628 | ₩36,549 | ₩36,596 | -0.76% | 15.2만 |
|---|
| 2026.06.24 | ₩36,388 | ₩37,199 | ₩36,355 | ₩37,159 | +2.12% | 18.4만 |
|---|
| 2026.06.23 | ₩36,475 | ₩36,636 | ₩36,100 | ₩36,556 | +0.22% | 38.4만 |
|---|
| 2026.06.22 | ₩36,047 | ₩36,589 | ₩35,671 | ₩36,221 | +0.48% | 23.6만 |
|---|
| 2026.06.18 | ₩35,953 | ₩36,181 | ₩35,068 | ₩36,140 | +0.52% | 153만 |
|---|
| 2026.06.17 | ₩36,663 | ₩36,717 | ₩35,222 | ₩35,671 | -2.70% | 29.5만 |
|---|
| 2026.06.16 | ₩36,703 | ₩37,360 | ₩36,542 | ₩36,864 | +0.44% | 19.3만 |
|---|
| 2026.06.15 | ₩37,909 | ₩37,923 | ₩36,462 | ₩36,743 | -3.08% | 30.7만 |
|---|
| 2026.06.12 | ₩38,204 | ₩38,700 | ₩37,923 | ₩38,485 | +0.74% | 21.6만 |
|---|
| 2026.06.11 | ₩38,459 | ₩38,579 | ₩37,809 | ₩37,896 | -1.46% | 17.3만 |
|---|
| 2026.06.10 | ₩39,222 | ₩39,316 | ₩38,217 | ₩38,271 | -2.43% | 24만 |
|---|
| 2026.06.09 | ₩38,887 | ₩39,222 | ₩38,284 | ₩38,941 | +0.14% | 16.8만 |
|---|
| 2026.06.08 | ₩39,209 | ₩39,209 | ₩38,412 | ₩38,619 | -1.50% | 12만 |
|---|
| 2026.06.05 | ₩38,338 | ₩39,209 | ₩37,882 | ₩38,874 | +1.40% | 20.6만 |
|---|
| 2026.06.04 | ₩38,861 | ₩39,228 | ₩38,103 | ₩38,633 | -0.59% | 19.7만 |
|---|
| 2026.06.03 | ₩38,191 | ₩38,673 | ₩38,103 | ₩38,325 | +0.35% | 20.9만 |
|---|
| 2026.06.02 | ₩38,311 | ₩38,579 | ₩38,164 | ₩38,271 | -0.10% | 14.4만 |
|---|
| 2026.06.01 | ₩38,633 | ₩38,941 | ₩38,351 | ₩38,566 | -0.17% | 22.4만 |
|---|
| 2026.05.29 | ₩39,531 | ₩39,973 | ₩38,874 | ₩38,941 | -1.49% | 24.1만 |
|---|
| 2026.05.28 | ₩39,705 | ₩40,375 | ₩39,236 | ₩39,691 | -0.03% | 11.1만 |
|---|
| 2026.05.27 | ₩39,678 | ₩40,134 | ₩39,531 | ₩39,745 | +0.17% | 12.2만 |
|---|
| 2026.05.26 | ₩39,879 | ₩40,248 | ₩39,477 | ₩39,544 | -0.84% | 11.9만 |
|---|
| 2026.05.22 | ₩39,825 | ₩39,973 | ₩39,289 | ₩39,852 | +0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩39,169 | ₩39,551 | ₩38,593 | ₩39,544 | +0.96% | 15.3만 |
|---|
| 2026.05.20 | ₩38,485 | ₩39,263 | ₩38,485 | ₩39,263 | +2.02% | 11.9만 |
|---|
| 2026.05.19 | ₩38,365 | ₩38,928 | ₩37,976 | ₩38,579 | +0.56% | 16.9만 |
|---|
| 2026.05.18 | ₩37,735 | ₩38,660 | ₩37,735 | ₩38,579 | +2.24% | 22.4만 |
|---|
| 2026.05.15 | ₩38,204 | ₩38,204 | ₩37,413 | ₩37,655 | -1.44% | 16만 |
|---|
| 2026.05.14 | ₩39,075 | ₩39,296 | ₩38,351 | ₩38,459 | -1.58% | 17.7만 |
|---|
| 2026.05.13 | ₩39,222 | ₩39,638 | ₩38,740 | ₩39,075 | -0.38% | 21.8만 |
|---|
| 2026.05.12 | ₩39,651 | ₩39,839 | ₩38,901 | ₩39,437 | -0.54% | 14.1만 |
|---|
| 2026.05.11 | ₩40,268 | ₩40,589 | ₩39,450 | ₩39,638 | -1.56% | 12.6만 |
|---|
| 2026.05.08 | ₩39,986 | ₩40,609 | ₩39,598 | ₩40,134 | +0.37% | 17.9만 |
|---|
| 2026.05.07 | ₩40,214 | ₩40,844 | ₩39,785 | ₩40,000 | -0.53% | 21.1만 |
|---|
| 2026.05.06 | ₩39,732 | ₩40,214 | ₩39,557 | ₩40,000 | +0.67% | 23.2만 |
|---|
| 2026.05.05 | ₩39,075 | ₩39,718 | ₩38,834 | ₩39,504 | +1.10% | 14.5만 |
|---|
| 2026.05.04 | ₩38,365 | ₩39,397 | ₩38,286 | ₩39,075 | +1.85% | 15.8만 |
|---|
| 2026.05.01 | ₩38,928 | ₩39,115 | ₩38,170 | ₩38,753 | -0.45% | 19.2만 |
|---|
| 2026.04.30 | ₩37,842 | ₩38,740 | ₩37,842 | ₩38,713 | +2.30% | 22.8만 |
|---|
| 2026.04.29 | ₩38,365 | ₩39,129 | ₩37,494 | ₩37,882 | -1.26% | 23.5만 |
|---|
| 2026.04.28 | ₩36,100 | ₩38,686 | ₩35,832 | ₩38,673 | +7.13% | 23.2만 |
|---|
| 2026.04.27 | ₩34,854 | ₩35,578 | ₩34,780 | ₩35,323 | +1.35% | 15.1만 |
|---|
| 2026.04.24 | ₩34,666 | ₩35,497 | ₩34,586 | ₩35,122 | +1.31% | 11.6만 |
|---|
| 2026.04.23 | ₩34,372 | ₩34,975 | ₩34,251 | ₩34,841 | +1.36% | 15.7만 |
|---|
| 2026.04.22 | ₩35,403 | ₩35,738 | ₩34,358 | ₩34,412 | -2.80% | 14.9만 |
|---|
| 2026.04.21 | ₩36,703 | ₩36,703 | ₩35,370 | ₩35,484 | -3.32% | 13.8만 |
|---|
| 2026.04.20 | ₩36,676 | ₩36,877 | ₩36,529 | ₩36,556 | -0.33% | 13.4만 |
|---|
| 2026.04.17 | ₩36,033 | ₩37,145 | ₩36,033 | ₩36,891 | +2.38% | 17.1만 |
|---|
| 2026.04.16 | ₩35,591 | ₩36,047 | ₩35,310 | ₩35,631 | +0.11% | 24.5만 |
|---|
| 2026.04.15 | ₩35,444 | ₩35,779 | ₩35,269 | ₩35,685 | +0.68% | 22.8만 |
|---|
| 2026.04.14 | ₩34,841 | ₩35,859 | ₩34,640 | ₩35,671 | +2.38% | 21.7만 |
|---|
| 2026.04.13 | ₩34,211 | ₩34,867 | ₩33,822 | ₩34,867 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩33,688 | ₩34,318 | ₩33,648 | ₩34,318 | +1.87% | 13만 |
|---|
| 2026.04.09 | ₩33,366 | ₩33,911 | ₩33,219 | ₩33,688 | +0.96% | 14.6만 |
|---|
| 2026.04.08 | ₩33,715 | ₩33,795 | ₩33,239 | ₩33,554 | -0.48% | 20.1만 |
|---|
| 2026.04.07 | ₩32,415 | ₩33,045 | ₩32,415 | ₩32,897 | +1.49% | 14.6만 |
|---|
| 2026.04.06 | ₩32,428 | ₩32,877 | ₩32,227 | ₩32,549 | +0.37% | 31.2만 |
|---|
| 2026.04.02 | ₩32,723 | ₩32,877 | ₩31,879 | ₩32,589 | -0.41% | 52.3만 |
|---|
| 2026.04.01 | ₩33,299 | ₩33,956 | ₩32,978 | ₩32,991 | -0.93% | 23.5만 |
|---|
| 2026.03.31 | ₩33,755 | ₩34,311 | ₩33,018 | ₩33,501 | -0.75% | 24.8만 |
|---|
| 2026.03.30 | ₩33,165 | ₩33,822 | ₩33,072 | ₩33,326 | +0.48% | 17.9만 |
|---|
| 2026.03.27 | ₩33,393 | ₩33,554 | ₩32,931 | ₩32,964 | -1.28% | 18.8만 |
|---|
| 2026.03.26 | ₩33,675 | ₩34,372 | ₩33,474 | ₩33,661 | -0.04% | 18.2만 |
|---|
| 2026.03.25 | ₩34,050 | ₩34,358 | ₩33,434 | ₩33,688 | -1.06% | 17.2만 |
|---|
| 2026.03.24 | ₩33,380 | ₩34,124 | ₩33,273 | ₩33,621 | +0.72% | 19.3만 |
|---|
| 2026.03.23 | ₩33,554 | ₩34,506 | ₩33,165 | ₩33,702 | +0.44% | 34만 |
|---|
| 2026.03.20 | ₩32,951 | ₩33,072 | ₩31,961 | ₩33,005 | +0.16% | 80만 |
|---|
| 2026.03.19 | ₩33,809 | ₩33,996 | ₩32,924 | ₩32,964 | -2.50% | 21.3만 |
|---|
| 2026.03.18 | ₩34,305 | ₩34,774 | ₩33,849 | ₩34,104 | -0.59% | 35.5만 |
|---|
| 2026.03.17 | ₩35,162 | ₩35,243 | ₩34,546 | ₩34,854 | -0.88% | 19.7만 |
|---|
| 2026.03.16 | ₩34,921 | ₩35,417 | ₩34,700 | ₩34,908 | -0.04% | 16.1만 |
|---|
| 2026.03.13 | ₩34,894 | ₩35,269 | ₩34,130 | ₩34,479 | -1.19% | 20.8만 |
|---|
| 2026.03.12 | ₩35,149 | ₩35,779 | ₩35,095 | ₩35,336 | +0.53% | 22.2만 |
|---|
| 2026.03.11 | ₩35,698 | ₩35,862 | ₩34,881 | ₩35,269 | -1.20% | 19.8만 |
|---|
| 2026.03.10 | ₩35,939 | ₩36,616 | ₩35,470 | ₩35,926 | -0.04% | 16만 |
|---|
| 2026.03.09 | ₩36,422 | ₩36,690 | ₩34,841 | ₩36,006 | -1.14% | 22.4만 |
|---|
| 2026.03.06 | ₩37,226 | ₩37,299 | ₩36,395 | ₩36,717 | -1.37% | 24.3만 |
|---|
| 2026.03.05 | ₩37,011 | ₩38,003 | ₩36,784 | ₩37,534 | +1.41% | 19.5만 |
|---|
| 2026.03.04 | ₩36,636 | ₩37,346 | ₩36,154 | ₩37,346 | +1.94% | 18.7만 |
|---|
| 2026.03.03 | ₩37,266 | ₩37,266 | ₩35,913 | ₩36,609 | -1.76% | 28.4만 |
|---|
| 2026.03.02 | ₩37,400 | ₩38,304 | ₩37,346 | ₩37,829 | +1.15% | 21.9만 |
|---|
| 2026.02.27 | ₩37,708 | ₩38,231 | ₩37,246 | ₩37,775 | +0.18% | 53.7만 |
|---|
| 2026.02.26 | ₩39,142 | ₩39,249 | ₩38,083 | ₩38,512 | -1.61% | 30.9만 |
|---|
| 2026.02.25 | ₩38,646 | ₩39,062 | ₩38,452 | ₩38,941 | +0.76% | 31.1만 |
|---|
| 2026.02.24 | ₩39,665 | ₩40,790 | ₩38,365 | ₩38,740 | -2.33% | 36.7만 |
|---|
| 2026.02.23 | ₩39,866 | ₩40,643 | ₩39,678 | ₩39,785 | -0.20% | 19.5만 |
|---|
| 2026.02.20 | ₩40,321 | ₩40,321 | ₩39,665 | ₩39,839 | -1.20% | 13.8만 |
|---|
| 2026.02.19 | ₩40,067 | ₩40,241 | ₩39,477 | ₩40,241 | +0.43% | 16.4만 |
|---|
| 2026.02.18 | ₩40,294 | ₩40,556 | ₩39,959 | ₩40,107 | -0.47% | 13만 |
|---|
| 2026.02.17 | ₩40,134 | ₩40,589 | ₩39,477 | ₩40,509 | +0.93% | 11.9만 |
|---|
| 2026.02.13 | ₩39,624 | ₩40,147 | ₩39,464 | ₩39,879 | +0.64% | 13.5만 |
|---|
| 2026.02.12 | ₩42,425 | ₩42,499 | ₩39,477 | ₩39,598 | -6.66% | 18.9만 |
|---|
| 2026.02.11 | ₩41,755 | ₩42,760 | ₩41,380 | ₩41,835 | +0.19% | 17.6만 |
|---|
| 2026.02.10 | ₩41,112 | ₩41,809 | ₩40,871 | ₩41,768 | +1.60% | 26.9만 |
|---|
| 2026.02.09 | ₩40,723 | ₩40,871 | ₩40,288 | ₩40,361 | -0.89% | 15.8만 |
|---|
| 2026.02.06 | ₩40,710 | ₩41,393 | ₩40,495 | ₩40,750 | +0.10% | 18만 |
|---|
| 2026.02.05 | ₩40,830 | ₩41,119 | ₩40,194 | ₩40,589 | -0.59% | 21.2만 |
|---|
| 2026.02.04 | ₩40,388 | ₩41,206 | ₩40,388 | ₩40,857 | +1.16% | 21.9만 |
|---|
| 2026.02.03 | ₩40,509 | ₩41,246 | ₩39,729 | ₩40,026 | -1.19% | 19.1만 |
|---|
| 2026.02.02 | ₩40,696 | ₩40,911 | ₩40,294 | ₩40,790 | +0.23% | 16.7만 |
|---|
| 2026.01.30 | ₩39,879 | ₩40,576 | ₩39,665 | ₩40,495 | +1.55% | 21.3만 |
|---|
| 2026.01.29 | ₩39,812 | ₩40,341 | ₩39,812 | ₩40,160 | +0.88% | 15만 |
|---|
| 2026.01.28 | ₩40,696 | ₩40,857 | ₩39,490 | ₩39,638 | -2.60% | 13.2만 |
|---|
| 2026.01.27 | ₩40,375 | ₩40,763 | ₩40,160 | ₩40,536 | +0.40% | 12.8만 |
|---|
| 2026.01.26 | ₩40,938 | ₩40,964 | ₩40,080 | ₩40,482 | -1.11% | 18.9만 |
|---|
| 2026.01.23 | ₩40,737 | ₩41,082 | ₩40,348 | ₩40,911 | +0.43% | 18.8만 |
|---|
| 2026.01.22 | ₩41,259 | ₩41,742 | ₩40,676 | ₩40,804 | -1.10% | 18.8만 |
|---|
| 2026.01.21 | ₩40,589 | ₩41,407 | ₩40,549 | ₩41,139 | +1.35% | 16.2만 |
|---|
| 2026.01.20 | ₩41,715 | ₩41,715 | ₩40,376 | ₩40,428 | -3.08% | 25.4만 |
|---|
| 2026.01.16 | ₩42,050 | ₩42,492 | ₩41,716 | ₩42,371 | +0.76% | 20.4만 |
|---|
| 2026.01.15 | ₩42,050 | ₩42,794 | ₩41,882 | ₩42,251 | +0.48% | 15.5만 |
|---|
| 2026.01.14 | ₩41,125 | ₩41,661 | ₩41,031 | ₩41,621 | +1.21% | 22.9만 |
|---|
| 2026.01.13 | ₩41,058 | ₩41,499 | ₩40,382 | ₩41,031 | -0.07% | 14만 |
|---|
| 2026.01.12 | ₩41,072 | ₩41,500 | ₩40,908 | ₩41,098 | +0.07% | 13.8만 |
|---|
| 2026.01.09 | ₩40,978 | ₩41,440 | ₩40,830 | ₩41,112 | +0.33% | 19.8만 |
|---|
| 2026.01.08 | ₩40,201 | ₩41,460 | ₩40,201 | ₩41,098 | +2.23% | 16.2만 |
|---|
| 2026.01.07 | ₩40,830 | ₩41,420 | ₩40,134 | ₩40,549 | -0.69% | 30.8만 |
|---|
| 2026.01.06 | ₩39,397 | ₩40,938 | ₩39,383 | ₩40,723 | +3.37% | 19.6만 |
|---|
| 2026.01.05 | ₩39,356 | ₩39,933 | ₩38,921 | ₩39,504 | +0.37% | 18.2만 |
|---|
| 2026.01.02 | ₩40,308 | ₩40,308 | ₩39,331 | ₩39,624 | -1.70% | 16.6만 |
|---|
| 2025.12.31 | ₩40,469 | ₩40,536 | ₩39,799 | ₩40,335 | -0.33% | 21.9만 |
|---|
| 2025.12.30 | ₩39,477 | ₩40,643 | ₩39,171 | ₩40,335 | +2.17% | 29.8만 |
|---|
| 2025.12.29 | ₩38,660 | ₩39,390 | ₩38,660 | ₩39,222 | +1.46% | 17.7만 |
|---|
| 2025.12.26 | ₩38,914 | ₩39,206 | ₩38,472 | ₩38,794 | -0.31% | 14.2만 |
|---|
| 2025.12.24 | ₩39,062 | ₩39,236 | ₩38,861 | ₩39,008 | -0.14% | 6만 |
|---|
| 2025.12.23 | ₩38,928 | ₩39,732 | ₩38,552 | ₩39,088 | +0.41% | 31.3만 |
|---|
| 2025.12.22 | ₩37,842 | ₩38,968 | ₩37,675 | ₩38,914 | +2.83% | 27.1만 |
|---|
| 2025.12.19 | ₩38,057 | ₩38,057 | ₩37,105 | ₩37,856 | -0.53% | 85.3만 |
|---|
| 2025.12.18 | ₩39,048 | ₩39,196 | ₩37,990 | ₩38,030 | -2.61% | 28.6만 |
|---|
| 2025.12.17 | ₩37,681 | ₩39,082 | ₩37,681 | ₩38,820 | +3.02% | 20.4만 |
|---|
| 2025.12.16 | ₩38,633 | ₩38,941 | ₩37,413 | ₩37,775 | -2.22% | 35.7만 |
|---|
| 2025.12.15 | ₩39,517 | ₩39,544 | ₩38,311 | ₩38,660 | -2.17% | 18.5만 |
|---|
| 2025.12.12 | ₩40,227 | ₩40,335 | ₩39,289 | ₩39,785 | -1.10% | 16.4만 |
|---|
| 2025.12.11 | ₩40,214 | ₩40,335 | ₩39,665 | ₩40,040 | -0.43% | 14.6만 |
|---|
| 2025.12.10 | ₩39,705 | ₩40,375 | ₩39,446 | ₩40,000 | +0.74% | 24.4만 |
|---|
| 2025.12.09 | ₩39,263 | ₩40,067 | ₩39,263 | ₩39,504 | +0.61% | 12.2만 |
|---|
| 2025.12.08 | ₩39,584 | ₩39,812 | ₩39,001 | ₩39,263 | -0.81% | 18.8만 |
|---|
| 2025.12.05 | ₩40,777 | ₩40,884 | ₩39,586 | ₩39,732 | -2.56% | 20.8만 |
|---|
| 2025.12.04 | ₩41,554 | ₩41,969 | ₩40,522 | ₩40,696 | -2.06% | 13.9만 |
|---|
| 2025.12.03 | ₩42,130 | ₩42,479 | ₩41,326 | ₩41,916 | -0.51% | 12.5만 |
|---|
| 2025.12.02 | ₩42,050 | ₩42,130 | ₩41,366 | ₩41,916 | -0.32% | 9.1만 |
|---|
| 2025.12.01 | ₩42,291 | ₩42,861 | ₩41,708 | ₩41,889 | -0.95% | 17.5만 |
|---|
| 2025.11.28 | ₩42,505 | ₩42,700 | ₩42,425 | ₩42,626 | +0.28% | 4.6만 |
|---|
| 2025.11.26 | ₩42,693 | ₩43,363 | ₩42,572 | ₩42,572 | -0.28% | 14.4만 |
|---|
| 2025.11.25 | ₩42,318 | ₩43,256 | ₩41,795 | ₩42,881 | +1.33% | 19.4만 |
|---|
| 2025.11.24 | ₩42,345 | ₩42,345 | ₩41,447 | ₩41,929 | -0.98% | 12.1만 |
|---|
| 2025.11.21 | ₩41,232 | ₩42,546 | ₩40,924 | ₩42,398 | +2.83% | 16.7만 |
|---|
| 2025.11.20 | ₩41,192 | ₩41,842 | ₩40,918 | ₩40,951 | -0.59% | 11.6만 |
|---|
| 2025.11.19 | ₩41,286 | ₩41,326 | ₩40,763 | ₩41,045 | -0.58% | 11.9만 |
|---|
| 2025.11.18 | ₩41,407 | ₩41,675 | ₩41,005 | ₩41,273 | -0.32% | 11.8만 |
|---|
| 2025.11.17 | ₩41,648 | ₩42,083 | ₩41,152 | ₩41,366 | -0.68% | 12.6만 |
|---|
| 2025.11.14 | ₩41,889 | ₩42,438 | ₩41,427 | ₩42,291 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩41,795 | ₩42,412 | ₩41,541 | ₩41,983 | +0.45% | 12.3만 |
|---|
| 2025.11.12 | ₩42,854 | ₩43,363 | ₩42,130 | ₩42,157 | -1.63% | 15.4만 |
|---|
| 2025.11.11 | ₩42,237 | ₩43,122 | ₩41,621 | ₩43,108 | +2.06% | 11.3만 |
|---|
| 2025.11.10 | ₩42,023 | ₩42,291 | ₩41,474 | ₩42,023 | 0.00% | 10.6만 |
|---|
| 2025.11.07 | ₩41,353 | ₩42,211 | ₩41,031 | ₩42,144 | +1.91% | 13.3만 |
|---|
| 2025.11.06 | ₩41,742 | ₩42,030 | ₩41,072 | ₩41,152 | -1.41% | 11.4만 |
|---|
| 2025.11.05 | ₩41,809 | ₩42,103 | ₩41,433 | ₩41,956 | +0.35% | 11.9만 |
|---|
| 2025.11.04 | ₩40,857 | ₩41,474 | ₩40,516 | ₩41,460 | +1.48% | 13.2만 |
|---|
| 2025.11.03 | ₩40,616 | ₩40,918 | ₩40,294 | ₩40,830 | +0.53% | 13.4만 |
|---|
| 2025.10.31 | ₩40,683 | ₩41,165 | ₩40,422 | ₩41,098 | +1.02% | 15.8만 |
|---|
| 2025.10.30 | ₩40,442 | ₩41,246 | ₩40,442 | ₩41,018 | +1.42% | 17만 |
|---|
| 2025.10.29 | ₩41,380 | ₩41,588 | ₩40,254 | ₩40,482 | -2.17% | 18.3만 |
|---|
| 2025.10.28 | ₩41,152 | ₩42,130 | ₩40,107 | ₩41,835 | +1.66% | 20.8만 |
|---|
| 2025.10.27 | ₩42,063 | ₩42,063 | ₩40,857 | ₩40,938 | -2.68% | 15.4만 |
|---|
| 2025.10.24 | ₩41,768 | ₩42,237 | ₩41,701 | ₩42,184 | +0.99% | 8.6만 |
|---|
| 2025.10.23 | ₩42,211 | ₩42,291 | ₩41,366 | ₩41,661 | -1.30% | 13.6만 |
|---|
| 2025.10.22 | ₩41,474 | ₩42,284 | ₩41,112 | ₩42,224 | +1.81% | 14.2만 |
|---|
| 2025.10.21 | ₩40,830 | ₩41,782 | ₩40,737 | ₩41,286 | +1.12% | 14.8만 |
|---|
| 2025.10.20 | ₩41,072 | ₩41,460 | ₩40,502 | ₩40,830 | -0.59% | 15.8만 |
|---|
| 2025.10.17 | ₩41,380 | ₩41,755 | ₩40,830 | ₩41,005 | -0.91% | 23.1만 |
|---|
| 2025.10.16 | ₩42,010 | ₩42,412 | ₩40,857 | ₩41,393 | -1.47% | 22.6만 |
|---|
| 2025.10.15 | ₩42,318 | ₩42,907 | ₩42,010 | ₩42,211 | -0.25% | 13.6만 |
|---|
| 2025.10.14 | ₩41,594 | ₩42,318 | ₩41,199 | ₩42,211 | +1.48% | 26.5만 |
|---|
| 2025.10.13 | ₩41,447 | ₩41,735 | ₩41,085 | ₩41,648 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩42,197 | ₩42,432 | ₩40,857 | ₩41,393 | -1.91% | 12.1만 |
|---|