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 | ₩26,392 | ₩26,419 | ₩25,896 | ₩25,950 | -1.68% | 36.7만 |
| 2026.10.08 | ₩26,017 | ₩26,540 | ₩25,963 | ₩26,365 | +1.34% | 58.5만 |
| 2026.10.07 | ₩27,063 | ₩27,063 | ₩25,561 | ₩26,151 | -3.37% | 93.4만 |
| 2026.10.06 | ₩25,333 | ₩27,116 | ₩25,024 | ₩27,063 | +6.83% | 96.2만 |
| 2026.10.05 | ₩24,930 | ₩25,158 | ₩24,320 | ₩24,957 | +0.11% | 78만 |
| 2026.10.02 | ₩25,588 | ₩25,641 | ₩24,971 | ₩25,038 | -2.15% | 67.8만 |
| 2026.10.01 | ₩26,124 | ₩26,379 | ₩24,837 | ₩25,293 | -3.18% | 126.2만 |
| 2026.09.30 | ₩25,856 | ₩26,513 | ₩25,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,164 |
| +1.19% |
| 86.4만 |
| 2026.09.29 | ₩26,607 | ₩26,748 | ₩25,601 | ₩25,842 | -2.87% | 100.1만 |
|---|
| 2026.09.28 | ₩26,540 | ₩26,848 | ₩26,030 | ₩26,607 | +0.25% | 144.4만 |
|---|
| 2026.09.25 | ₩27,090 | ₩27,438 | ₩26,312 | ₩26,339 | -2.77% | 118.3만 |
|---|
| 2026.09.24 | ₩27,720 | ₩27,948 | ₩26,634 | ₩27,063 | -2.37% | 90.2만 |
|---|
| 2026.09.23 | ₩28,994 | ₩28,994 | ₩27,740 | ₩27,814 | -4.07% | 49.5만 |
|---|
| 2026.09.22 | ₩28,833 | ₩29,302 | ₩28,592 | ₩29,128 | +1.02% | 63.3만 |
|---|
| 2026.09.21 | ₩28,297 | ₩28,920 | ₩28,129 | ₩28,659 | +1.28% | 82.7만 |
|---|
| 2026.09.18 | ₩28,297 | ₩28,518 | ₩27,707 | ₩28,216 | -0.28% | 431.4만 |
|---|
| 2026.09.17 | ₩28,793 | ₩28,954 | ₩28,478 | ₩28,551 | -0.84% | 48만 |
|---|
| 2026.09.16 | ₩29,691 | ₩29,919 | ₩28,444 | ₩28,618 | -3.61% | 62.9만 |
|---|
| 2026.09.15 | ₩30,134 | ₩30,134 | ₩29,510 | ₩29,557 | -1.91% | 61.8만 |
|---|
| 2026.09.14 | ₩30,657 | ₩30,791 | ₩29,866 | ₩30,670 | +0.04% | 62.5만 |
|---|
| 2026.09.11 | ₩30,724 | ₩30,751 | ₩29,892 | ₩30,563 | -0.52% | 54.8만 |
|---|
| 2026.09.10 | ₩30,751 | ₩31,073 | ₩29,835 | ₩30,308 | -1.44% | 65.6만 |
|---|
| 2026.09.09 | ₩31,180 | ₩31,180 | ₩29,678 | ₩30,657 | -1.68% | 75.9만 |
|---|
| 2026.09.08 | ₩31,555 | ₩31,602 | ₩31,012 | ₩31,234 | -1.02% | 87.1만 |
|---|
| 2026.09.04 | ₩31,555 | ₩32,253 | ₩31,555 | ₩31,891 | +1.06% | 32.4만 |
|---|
| 2026.09.03 | ₩32,722 | ₩32,722 | ₩31,743 | ₩31,783 | -2.87% | 49.4만 |
|---|
| 2026.09.02 | ₩31,569 | ₩32,829 | ₩31,220 | ₩32,320 | +2.38% | 90.6만 |
|---|
| 2026.09.01 | ₩31,663 | ₩32,065 | ₩31,341 | ₩31,368 | -0.93% | 43.1만 |
|---|
| 2026.08.31 | ₩31,341 | ₩31,971 | ₩30,979 | ₩31,797 | +1.45% | 53.4만 |
|---|
| 2026.08.28 | ₩31,622 | ₩32,025 | ₩31,488 | ₩31,582 | -0.13% | 32.7만 |
|---|
| 2026.08.27 | ₩32,186 | ₩32,702 | ₩31,515 | ₩31,515 | -2.08% | 35.6만 |
|---|
| 2026.08.26 | ₩32,655 | ₩32,736 | ₩32,259 | ₩32,467 | -0.57% | 24.6만 |
|---|
| 2026.08.25 | ₩33,071 | ₩33,111 | ₩32,652 | ₩32,776 | -0.89% | 15만 |
|---|
| 2026.08.24 | ₩32,910 | ₩33,594 | ₩32,668 | ₩33,124 | +0.65% | 23.3만 |
|---|
| 2026.08.21 | ₩32,548 | ₩32,923 | ₩32,253 | ₩32,856 | +0.95% | 28.6만 |
|---|
| 2026.08.20 | ₩31,971 | ₩32,843 | ₩31,917 | ₩32,440 | +1.47% | 38.5만 |
|---|
| 2026.08.19 | ₩32,025 | ₩32,427 | ₩31,844 | ₩32,266 | +0.75% | 43.4만 |
|---|
| 2026.08.18 | ₩32,414 | ₩32,414 | ₩31,475 | ₩31,488 | -2.85% | 24.8만 |
|---|
| 2026.08.17 | ₩32,762 | ₩32,762 | ₩31,824 | ₩32,145 | -1.88% | 28.5만 |
|---|
| 2026.08.14 | ₩33,285 | ₩33,614 | ₩32,843 | ₩32,856 | -1.29% | 20.6만 |
|---|
| 2026.08.13 | ₩33,151 | ₩33,875 | ₩33,151 | ₩33,393 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩33,057 | ₩33,339 | ₩32,561 | ₩33,138 | +0.24% | 22.6만 |
|---|
| 2026.08.11 | ₩33,527 | ₩34,091 | ₩33,071 | ₩33,098 | -1.28% | 33.8만 |
|---|
| 2026.08.10 | ₩34,063 | ₩34,402 | ₩33,487 | ₩33,647 | -1.22% | 41.3만 |
|---|
| 2026.08.07 | ₩33,393 | ₩34,492 | ₩33,393 | ₩34,238 | +2.53% | 23.3만 |
|---|
| 2026.08.06 | ₩33,299 | ₩33,567 | ₩33,031 | ₩33,433 | +0.40% | 23.3만 |
|---|
| 2026.08.05 | ₩32,776 | ₩33,621 | ₩32,715 | ₩33,205 | +1.31% | 33.7만 |
|---|
| 2026.08.04 | ₩34,720 | ₩35,336 | ₩32,347 | ₩32,762 | -5.64% | 57.6만 |
|---|
| 2026.08.03 | ₩35,042 | ₩35,538 | ₩34,720 | ₩34,747 | -0.84% | 43만 |
|---|
| 2026.07.31 | ₩35,444 | ₩35,605 | ₩34,868 | ₩35,015 | -1.21% | 31.3만 |
|---|
| 2026.07.30 | ₩35,900 | ₩36,383 | ₩35,069 | ₩35,605 | -0.82% | 28.7만 |
|---|
| 2026.07.29 | ₩35,726 | ₩36,497 | ₩35,726 | ₩36,236 | +1.43% | 18만 |
|---|
| 2026.07.28 | ₩35,900 | ₩36,678 | ₩35,672 | ₩36,088 | +0.52% | 24.7만 |
|---|
| 2026.07.27 | ₩35,257 | ₩35,854 | ₩35,029 | ₩35,284 | +0.08% | 35.2만 |
|---|
| 2026.07.24 | ₩35,149 | ₩35,377 | ₩34,901 | ₩34,962 | -0.53% | 17.6만 |
|---|
| 2026.07.23 | ₩34,801 | ₩35,377 | ₩34,653 | ₩34,761 | -0.12% | 20.4만 |
|---|
| 2026.07.22 | ₩35,015 | ₩35,257 | ₩34,821 | ₩34,948 | -0.19% | 15.1만 |
|---|
| 2026.07.21 | ₩34,989 | ₩35,230 | ₩34,801 | ₩35,056 | +0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩35,538 | ₩35,579 | ₩34,935 | ₩34,948 | -1.66% | 19.2만 |
|---|
| 2026.07.17 | ₩36,826 | ₩37,416 | ₩35,512 | ₩35,659 | -3.17% | 21.9만 |
|---|
| 2026.07.16 | ₩36,048 | ₩37,416 | ₩36,048 | ₩36,893 | +2.34% | 20.6만 |
|---|
| 2026.07.15 | ₩36,718 | ₩37,121 | ₩36,035 | ₩36,035 | -1.86% | 15.1만 |
|---|
| 2026.07.14 | ₩37,161 | ₩37,428 | ₩36,383 | ₩36,383 | -2.09% | 25.7만 |
|---|
| 2026.07.13 | ₩36,866 | ₩37,402 | ₩36,504 | ₩37,215 | +0.95% | 19.2만 |
|---|
| 2026.07.10 | ₩36,812 | ₩36,920 | ₩36,330 | ₩36,625 | -0.51% | 9.7만 |
|---|
| 2026.07.09 | ₩36,973 | ₩37,195 | ₩36,531 | ₩36,584 | -1.05% | 10.5만 |
|---|
| 2026.07.08 | ₩38,556 | ₩38,556 | ₩36,946 | ₩36,987 | -4.07% | 14.3만 |
|---|
| 2026.07.07 | ₩38,569 | ₩39,521 | ₩38,569 | ₩38,811 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩38,744 | ₩38,744 | ₩38,033 | ₩38,180 | -1.45% | 11.2만 |
|---|
| 2026.07.02 | ₩38,019 | ₩38,797 | ₩37,885 | ₩38,516 | +1.31% | 23.7만 |
|---|
| 2026.07.01 | ₩37,309 | ₩38,489 | ₩37,309 | ₩37,979 | +1.80% | 24.3만 |
|---|
| 2026.06.30 | ₩37,215 | ₩37,765 | ₩36,128 | ₩37,443 | +0.61% | 30만 |
|---|
| 2026.06.29 | ₩38,274 | ₩38,428 | ₩37,892 | ₩37,966 | -0.81% | 30.3만 |
|---|
| 2026.06.26 | ₩36,893 | ₩38,408 | ₩36,893 | ₩38,395 | +4.07% | 88.7만 |
|---|
| 2026.06.25 | ₩36,906 | ₩37,657 | ₩36,578 | ₩36,625 | -0.76% | 15.2만 |
|---|
| 2026.06.24 | ₩36,417 | ₩37,228 | ₩36,383 | ₩37,188 | +2.12% | 18.4만 |
|---|
| 2026.06.23 | ₩36,504 | ₩36,665 | ₩36,128 | ₩36,584 | +0.22% | 38.4만 |
|---|
| 2026.06.22 | ₩36,075 | ₩36,618 | ₩35,699 | ₩36,249 | +0.48% | 23.6만 |
|---|
| 2026.06.18 | ₩35,981 | ₩36,209 | ₩35,096 | ₩36,169 | +0.52% | 153만 |
|---|
| 2026.06.17 | ₩36,692 | ₩36,745 | ₩35,250 | ₩35,699 | -2.70% | 29.5만 |
|---|
| 2026.06.16 | ₩36,732 | ₩37,389 | ₩36,571 | ₩36,893 | +0.44% | 19.3만 |
|---|
| 2026.06.15 | ₩37,939 | ₩37,952 | ₩36,491 | ₩36,772 | -3.08% | 30.7만 |
|---|
| 2026.06.12 | ₩38,234 | ₩38,730 | ₩37,952 | ₩38,516 | +0.74% | 21.6만 |
|---|
| 2026.06.11 | ₩38,489 | ₩38,609 | ₩37,838 | ₩37,925 | -1.46% | 17.3만 |
|---|
| 2026.06.10 | ₩39,253 | ₩39,347 | ₩38,247 | ₩38,301 | -2.43% | 24만 |
|---|
| 2026.06.09 | ₩38,918 | ₩39,253 | ₩38,314 | ₩38,971 | +0.14% | 16.8만 |
|---|
| 2026.06.08 | ₩39,240 | ₩39,240 | ₩38,442 | ₩38,650 | -1.50% | 12만 |
|---|
| 2026.06.05 | ₩38,368 | ₩39,240 | ₩37,912 | ₩38,904 | +1.40% | 20.6만 |
|---|
| 2026.06.04 | ₩38,891 | ₩39,258 | ₩38,133 | ₩38,663 | -0.59% | 19.7만 |
|---|
| 2026.06.03 | ₩38,220 | ₩38,703 | ₩38,133 | ₩38,355 | +0.35% | 20.9만 |
|---|
| 2026.06.02 | ₩38,341 | ₩38,609 | ₩38,194 | ₩38,301 | -0.10% | 14.4만 |
|---|
| 2026.06.01 | ₩38,663 | ₩38,971 | ₩38,381 | ₩38,596 | -0.17% | 22.4만 |
|---|
| 2026.05.29 | ₩39,562 | ₩40,004 | ₩38,904 | ₩38,971 | -1.49% | 24.1만 |
|---|
| 2026.05.28 | ₩39,736 | ₩40,406 | ₩39,267 | ₩39,722 | -0.03% | 11.1만 |
|---|
| 2026.05.27 | ₩39,709 | ₩40,165 | ₩39,562 | ₩39,776 | +0.17% | 12.2만 |
|---|
| 2026.05.26 | ₩39,910 | ₩40,279 | ₩39,508 | ₩39,575 | -0.84% | 11.9만 |
|---|
| 2026.05.22 | ₩39,857 | ₩40,004 | ₩39,320 | ₩39,883 | +0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩39,199 | ₩39,582 | ₩38,623 | ₩39,575 | +0.96% | 15.3만 |
|---|
| 2026.05.20 | ₩38,516 | ₩39,293 | ₩38,516 | ₩39,293 | +2.02% | 11.9만 |
|---|
| 2026.05.19 | ₩38,395 | ₩38,958 | ₩38,006 | ₩38,609 | +0.56% | 16.9만 |
|---|
| 2026.05.18 | ₩37,765 | ₩38,690 | ₩37,765 | ₩38,609 | +2.24% | 22.4만 |
|---|
| 2026.05.15 | ₩38,234 | ₩38,234 | ₩37,443 | ₩37,684 | -1.44% | 16만 |
|---|
| 2026.05.14 | ₩39,106 | ₩39,327 | ₩38,381 | ₩38,489 | -1.58% | 17.7만 |
|---|
| 2026.05.13 | ₩39,253 | ₩39,669 | ₩38,770 | ₩39,106 | -0.38% | 21.8만 |
|---|
| 2026.05.12 | ₩39,682 | ₩39,870 | ₩38,931 | ₩39,468 | -0.54% | 14.1만 |
|---|
| 2026.05.11 | ₩40,299 | ₩40,621 | ₩39,481 | ₩39,669 | -1.56% | 12.6만 |
|---|
| 2026.05.08 | ₩40,018 | ₩40,641 | ₩39,629 | ₩40,165 | +0.37% | 17.9만 |
|---|
| 2026.05.07 | ₩40,246 | ₩40,876 | ₩39,816 | ₩40,031 | -0.53% | 21.1만 |
|---|
| 2026.05.06 | ₩39,763 | ₩40,246 | ₩39,588 | ₩40,031 | +0.67% | 23.2만 |
|---|
| 2026.05.05 | ₩39,106 | ₩39,749 | ₩38,864 | ₩39,535 | +1.10% | 14.5만 |
|---|
| 2026.05.04 | ₩38,395 | ₩39,427 | ₩38,316 | ₩39,106 | +1.85% | 15.8만 |
|---|
| 2026.05.01 | ₩38,958 | ₩39,146 | ₩38,200 | ₩38,784 | -0.45% | 19.2만 |
|---|
| 2026.04.30 | ₩37,872 | ₩38,770 | ₩37,872 | ₩38,744 | +2.30% | 22.8만 |
|---|
| 2026.04.29 | ₩38,395 | ₩39,159 | ₩37,523 | ₩37,912 | -1.26% | 23.5만 |
|---|
| 2026.04.28 | ₩36,128 | ₩38,717 | ₩35,860 | ₩38,703 | +7.13% | 23.2만 |
|---|
| 2026.04.27 | ₩34,881 | ₩35,605 | ₩34,807 | ₩35,351 | +1.35% | 15.1만 |
|---|
| 2026.04.24 | ₩34,693 | ₩35,525 | ₩34,613 | ₩35,149 | +1.31% | 11.6만 |
|---|
| 2026.04.23 | ₩34,398 | ₩35,002 | ₩34,278 | ₩34,868 | +1.36% | 15.7만 |
|---|
| 2026.04.22 | ₩35,431 | ₩35,766 | ₩34,385 | ₩34,439 | -2.80% | 14.9만 |
|---|
| 2026.04.21 | ₩36,732 | ₩36,732 | ₩35,398 | ₩35,512 | -3.32% | 13.8만 |
|---|
| 2026.04.20 | ₩36,705 | ₩36,906 | ₩36,558 | ₩36,584 | -0.33% | 13.4만 |
|---|
| 2026.04.17 | ₩36,061 | ₩37,174 | ₩36,061 | ₩36,920 | +2.38% | 17.1만 |
|---|
| 2026.04.16 | ₩35,619 | ₩36,075 | ₩35,337 | ₩35,659 | +0.11% | 24.5만 |
|---|
| 2026.04.15 | ₩35,471 | ₩35,807 | ₩35,297 | ₩35,713 | +0.68% | 22.8만 |
|---|
| 2026.04.14 | ₩34,868 | ₩35,887 | ₩34,667 | ₩35,699 | +2.38% | 21.7만 |
|---|
| 2026.04.13 | ₩34,238 | ₩34,895 | ₩33,849 | ₩34,895 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩33,714 | ₩34,345 | ₩33,674 | ₩34,345 | +1.87% | 13만 |
|---|
| 2026.04.09 | ₩33,393 | ₩33,937 | ₩33,245 | ₩33,714 | +0.96% | 14.6만 |
|---|
| 2026.04.08 | ₩33,741 | ₩33,822 | ₩33,265 | ₩33,580 | -0.48% | 20.1만 |
|---|
| 2026.04.07 | ₩32,440 | ₩33,071 | ₩32,440 | ₩32,923 | +1.49% | 14.6만 |
|---|
| 2026.04.06 | ₩32,454 | ₩32,903 | ₩32,253 | ₩32,575 | +0.37% | 31.2만 |
|---|
| 2026.04.02 | ₩32,749 | ₩32,903 | ₩31,904 | ₩32,615 | -0.41% | 52.3만 |
|---|
| 2026.04.01 | ₩33,326 | ₩33,983 | ₩33,004 | ₩33,017 | -0.93% | 23.5만 |
|---|
| 2026.03.31 | ₩33,782 | ₩34,338 | ₩33,044 | ₩33,527 | -0.75% | 24.8만 |
|---|
| 2026.03.30 | ₩33,191 | ₩33,849 | ₩33,098 | ₩33,352 | +0.48% | 17.9만 |
|---|
| 2026.03.27 | ₩33,419 | ₩33,580 | ₩32,957 | ₩32,990 | -1.28% | 18.8만 |
|---|
| 2026.03.26 | ₩33,701 | ₩34,398 | ₩33,500 | ₩33,688 | -0.04% | 18.2만 |
|---|
| 2026.03.25 | ₩34,077 | ₩34,385 | ₩33,460 | ₩33,714 | -1.06% | 17.2만 |
|---|
| 2026.03.24 | ₩33,406 | ₩34,150 | ₩33,299 | ₩33,647 | +0.72% | 19.3만 |
|---|
| 2026.03.23 | ₩33,580 | ₩34,533 | ₩33,191 | ₩33,728 | +0.44% | 34만 |
|---|
| 2026.03.20 | ₩32,977 | ₩33,098 | ₩31,986 | ₩33,031 | +0.16% | 80만 |
|---|
| 2026.03.19 | ₩33,835 | ₩34,023 | ₩32,950 | ₩32,990 | -2.50% | 21.3만 |
|---|
| 2026.03.18 | ₩34,331 | ₩34,801 | ₩33,875 | ₩34,130 | -0.59% | 35.5만 |
|---|
| 2026.03.17 | ₩35,190 | ₩35,270 | ₩34,573 | ₩34,881 | -0.88% | 19.7만 |
|---|
| 2026.03.16 | ₩34,948 | ₩35,444 | ₩34,727 | ₩34,935 | -0.04% | 16.1만 |
|---|
| 2026.03.13 | ₩34,921 | ₩35,297 | ₩34,157 | ₩34,506 | -1.19% | 20.8만 |
|---|
| 2026.03.12 | ₩35,176 | ₩35,807 | ₩35,123 | ₩35,364 | +0.53% | 22.2만 |
|---|
| 2026.03.11 | ₩35,726 | ₩35,890 | ₩34,908 | ₩35,297 | -1.20% | 19.8만 |
|---|
| 2026.03.10 | ₩35,967 | ₩36,645 | ₩35,498 | ₩35,954 | -0.04% | 16만 |
|---|
| 2026.03.09 | ₩36,450 | ₩36,718 | ₩34,868 | ₩36,035 | -1.14% | 22.4만 |
|---|
| 2026.03.06 | ₩37,255 | ₩37,329 | ₩36,423 | ₩36,745 | -1.37% | 24.3만 |
|---|
| 2026.03.05 | ₩37,040 | ₩38,033 | ₩36,812 | ₩37,563 | +1.41% | 19.5만 |
|---|
| 2026.03.04 | ₩36,665 | ₩37,376 | ₩36,182 | ₩37,376 | +1.94% | 18.7만 |
|---|
| 2026.03.03 | ₩37,295 | ₩37,295 | ₩35,941 | ₩36,638 | -1.76% | 28.4만 |
|---|
| 2026.03.02 | ₩37,429 | ₩38,334 | ₩37,376 | ₩37,858 | +1.15% | 21.9만 |
|---|
| 2026.02.27 | ₩37,738 | ₩38,261 | ₩37,275 | ₩37,805 | +0.18% | 53.7만 |
|---|
| 2026.02.26 | ₩39,173 | ₩39,280 | ₩38,113 | ₩38,542 | -1.61% | 30.9만 |
|---|
| 2026.02.25 | ₩38,676 | ₩39,092 | ₩38,482 | ₩38,971 | +0.76% | 31.1만 |
|---|
| 2026.02.24 | ₩39,696 | ₩40,822 | ₩38,395 | ₩38,770 | -2.33% | 36.7만 |
|---|
| 2026.02.23 | ₩39,897 | ₩40,675 | ₩39,709 | ₩39,816 | -0.20% | 19.5만 |
|---|
| 2026.02.20 | ₩40,353 | ₩40,353 | ₩39,696 | ₩39,870 | -1.20% | 13.8만 |
|---|
| 2026.02.19 | ₩40,098 | ₩40,272 | ₩39,508 | ₩40,272 | +0.43% | 16.4만 |
|---|
| 2026.02.18 | ₩40,326 | ₩40,587 | ₩39,991 | ₩40,138 | -0.47% | 13만 |
|---|
| 2026.02.17 | ₩40,165 | ₩40,621 | ₩39,508 | ₩40,541 | +0.93% | 11.9만 |
|---|
| 2026.02.13 | ₩39,655 | ₩40,178 | ₩39,495 | ₩39,910 | +0.64% | 13.5만 |
|---|
| 2026.02.12 | ₩42,458 | ₩42,532 | ₩39,508 | ₩39,629 | -6.66% | 18.9만 |
|---|
| 2026.02.11 | ₩41,788 | ₩42,794 | ₩41,412 | ₩41,868 | +0.19% | 17.6만 |
|---|
| 2026.02.10 | ₩41,144 | ₩41,841 | ₩40,903 | ₩41,801 | +1.60% | 26.9만 |
|---|
| 2026.02.09 | ₩40,755 | ₩40,903 | ₩40,319 | ₩40,393 | -0.89% | 15.8만 |
|---|
| 2026.02.06 | ₩40,742 | ₩41,426 | ₩40,527 | ₩40,782 | +0.10% | 18만 |
|---|
| 2026.02.05 | ₩40,862 | ₩41,151 | ₩40,225 | ₩40,621 | -0.59% | 21.2만 |
|---|
| 2026.02.04 | ₩40,420 | ₩41,238 | ₩40,420 | ₩40,889 | +1.16% | 21.9만 |
|---|
| 2026.02.03 | ₩40,541 | ₩41,278 | ₩39,760 | ₩40,058 | -1.19% | 19.1만 |
|---|
| 2026.02.02 | ₩40,728 | ₩40,943 | ₩40,326 | ₩40,822 | +0.23% | 16.7만 |
|---|
| 2026.01.30 | ₩39,910 | ₩40,608 | ₩39,696 | ₩40,527 | +1.55% | 21.3만 |
|---|
| 2026.01.29 | ₩39,843 | ₩40,373 | ₩39,843 | ₩40,192 | +0.88% | 15만 |
|---|
| 2026.01.28 | ₩40,728 | ₩40,889 | ₩39,521 | ₩39,669 | -2.60% | 13.2만 |
|---|
| 2026.01.27 | ₩40,406 | ₩40,795 | ₩40,192 | ₩40,567 | +0.40% | 12.8만 |
|---|
| 2026.01.26 | ₩40,970 | ₩40,997 | ₩40,111 | ₩40,514 | -1.11% | 18.9만 |
|---|
| 2026.01.23 | ₩40,769 | ₩41,115 | ₩40,380 | ₩40,943 | +0.43% | 18.8만 |
|---|
| 2026.01.22 | ₩41,292 | ₩41,774 | ₩40,708 | ₩40,836 | -1.10% | 18.8만 |
|---|
| 2026.01.21 | ₩40,621 | ₩41,439 | ₩40,581 | ₩41,171 | +1.35% | 16.2만 |
|---|
| 2026.01.20 | ₩41,748 | ₩41,748 | ₩40,408 | ₩40,460 | -3.08% | 25.4만 |
|---|
| 2026.01.16 | ₩42,083 | ₩42,525 | ₩41,749 | ₩42,405 | +0.76% | 20.4만 |
|---|
| 2026.01.15 | ₩42,083 | ₩42,827 | ₩41,915 | ₩42,284 | +0.48% | 15.5만 |
|---|
| 2026.01.14 | ₩41,157 | ₩41,694 | ₩41,064 | ₩41,654 | +1.21% | 22.9만 |
|---|
| 2026.01.13 | ₩41,090 | ₩41,532 | ₩40,413 | ₩41,064 | -0.07% | 14만 |
|---|
| 2026.01.12 | ₩41,104 | ₩41,533 | ₩40,940 | ₩41,131 | +0.07% | 13.8만 |
|---|
| 2026.01.09 | ₩41,010 | ₩41,473 | ₩40,862 | ₩41,144 | +0.33% | 19.8만 |
|---|
| 2026.01.08 | ₩40,232 | ₩41,493 | ₩40,232 | ₩41,131 | +2.23% | 16.2만 |
|---|
| 2026.01.07 | ₩40,862 | ₩41,452 | ₩40,165 | ₩40,581 | -0.69% | 30.8만 |
|---|
| 2026.01.06 | ₩39,427 | ₩40,970 | ₩39,414 | ₩40,755 | +3.37% | 19.6만 |
|---|
| 2026.01.05 | ₩39,387 | ₩39,964 | ₩38,951 | ₩39,535 | +0.37% | 18.2만 |
|---|
| 2026.01.02 | ₩40,339 | ₩40,339 | ₩39,362 | ₩39,655 | -1.70% | 16.6만 |
|---|
| 2025.12.31 | ₩40,500 | ₩40,567 | ₩39,830 | ₩40,366 | -0.33% | 21.9만 |
|---|
| 2025.12.30 | ₩39,508 | ₩40,675 | ₩39,202 | ₩40,366 | +2.17% | 29.8만 |
|---|
| 2025.12.29 | ₩38,690 | ₩39,421 | ₩38,690 | ₩39,253 | +1.46% | 17.7만 |
|---|
| 2025.12.26 | ₩38,945 | ₩39,237 | ₩38,502 | ₩38,824 | -0.31% | 14.2만 |
|---|
| 2025.12.24 | ₩39,092 | ₩39,267 | ₩38,891 | ₩39,039 | -0.14% | 6만 |
|---|
| 2025.12.23 | ₩38,958 | ₩39,763 | ₩38,583 | ₩39,119 | +0.41% | 31.3만 |
|---|
| 2025.12.22 | ₩37,872 | ₩38,998 | ₩37,704 | ₩38,945 | +2.83% | 27.1만 |
|---|
| 2025.12.19 | ₩38,086 | ₩38,086 | ₩37,134 | ₩37,885 | -0.53% | 85.3만 |
|---|
| 2025.12.18 | ₩39,079 | ₩39,226 | ₩38,019 | ₩38,060 | -2.61% | 28.6만 |
|---|
| 2025.12.17 | ₩37,711 | ₩39,112 | ₩37,711 | ₩38,851 | +3.02% | 20.4만 |
|---|
| 2025.12.16 | ₩38,663 | ₩38,971 | ₩37,443 | ₩37,805 | -2.22% | 35.7만 |
|---|
| 2025.12.15 | ₩39,548 | ₩39,575 | ₩38,341 | ₩38,690 | -2.17% | 18.5만 |
|---|
| 2025.12.12 | ₩40,259 | ₩40,366 | ₩39,320 | ₩39,816 | -1.10% | 16.4만 |
|---|
| 2025.12.11 | ₩40,246 | ₩40,366 | ₩39,696 | ₩40,071 | -0.43% | 14.6만 |
|---|
| 2025.12.10 | ₩39,736 | ₩40,406 | ₩39,477 | ₩40,031 | +0.74% | 24.4만 |
|---|
| 2025.12.09 | ₩39,293 | ₩40,098 | ₩39,293 | ₩39,535 | +0.61% | 12.2만 |
|---|
| 2025.12.08 | ₩39,615 | ₩39,843 | ₩39,032 | ₩39,293 | -0.81% | 18.8만 |
|---|
| 2025.12.05 | ₩40,809 | ₩40,916 | ₩39,617 | ₩39,763 | -2.56% | 20.8만 |
|---|
| 2025.12.04 | ₩41,587 | ₩42,002 | ₩40,554 | ₩40,728 | -2.06% | 13.9만 |
|---|
| 2025.12.03 | ₩42,163 | ₩42,512 | ₩41,359 | ₩41,949 | -0.51% | 12.5만 |
|---|
| 2025.12.02 | ₩42,083 | ₩42,163 | ₩41,399 | ₩41,949 | -0.32% | 9.1만 |
|---|
| 2025.12.01 | ₩42,324 | ₩42,894 | ₩41,741 | ₩41,922 | -0.95% | 17.5만 |
|---|
| 2025.11.28 | ₩42,539 | ₩42,733 | ₩42,458 | ₩42,659 | +0.28% | 4.6만 |
|---|
| 2025.11.26 | ₩42,726 | ₩43,397 | ₩42,606 | ₩42,606 | -0.28% | 14.4만 |
|---|
| 2025.11.25 | ₩42,351 | ₩43,290 | ₩41,828 | ₩42,914 | +1.33% | 19.4만 |
|---|
| 2025.11.24 | ₩42,378 | ₩42,378 | ₩41,479 | ₩41,962 | -0.98% | 12.1만 |
|---|
| 2025.11.21 | ₩41,265 | ₩42,579 | ₩40,956 | ₩42,431 | +2.83% | 16.7만 |
|---|
| 2025.11.20 | ₩41,224 | ₩41,875 | ₩40,950 | ₩40,983 | -0.59% | 11.6만 |
|---|
| 2025.11.19 | ₩41,318 | ₩41,359 | ₩40,795 | ₩41,077 | -0.58% | 11.9만 |
|---|
| 2025.11.18 | ₩41,439 | ₩41,707 | ₩41,037 | ₩41,305 | -0.32% | 11.8만 |
|---|
| 2025.11.17 | ₩41,680 | ₩42,116 | ₩41,184 | ₩41,399 | -0.68% | 12.6만 |
|---|
| 2025.11.14 | ₩41,922 | ₩42,472 | ₩41,459 | ₩42,324 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩41,828 | ₩42,445 | ₩41,573 | ₩42,016 | +0.45% | 12.3만 |
|---|
| 2025.11.12 | ₩42,887 | ₩43,397 | ₩42,163 | ₩42,190 | -1.63% | 15.4만 |
|---|
| 2025.11.11 | ₩42,271 | ₩43,156 | ₩41,654 | ₩43,142 | +2.06% | 11.3만 |
|---|
| 2025.11.10 | ₩42,056 | ₩42,324 | ₩41,506 | ₩42,056 | 0.00% | 10.6만 |
|---|
| 2025.11.07 | ₩41,385 | ₩42,244 | ₩41,064 | ₩42,177 | +1.91% | 13.3만 |
|---|
| 2025.11.06 | ₩41,774 | ₩42,063 | ₩41,104 | ₩41,184 | -1.41% | 11.4만 |
|---|
| 2025.11.05 | ₩41,841 | ₩42,136 | ₩41,466 | ₩41,989 | +0.35% | 11.9만 |
|---|
| 2025.11.04 | ₩40,889 | ₩41,506 | ₩40,547 | ₩41,493 | +1.48% | 13.2만 |
|---|
| 2025.11.03 | ₩40,648 | ₩40,950 | ₩40,326 | ₩40,862 | +0.53% | 13.4만 |
|---|
| 2025.10.31 | ₩40,715 | ₩41,198 | ₩40,453 | ₩41,131 | +1.02% | 15.8만 |
|---|
| 2025.10.30 | ₩40,473 | ₩41,278 | ₩40,473 | ₩41,050 | +1.42% | 17만 |
|---|
| 2025.10.29 | ₩41,412 | ₩41,620 | ₩40,286 | ₩40,514 | -2.17% | 18.3만 |
|---|
| 2025.10.28 | ₩41,184 | ₩42,163 | ₩40,138 | ₩41,868 | +1.66% | 20.8만 |
|---|
| 2025.10.27 | ₩42,096 | ₩42,096 | ₩40,889 | ₩40,970 | -2.68% | 15.4만 |
|---|
| 2025.10.24 | ₩41,801 | ₩42,271 | ₩41,734 | ₩42,217 | +0.99% | 8.6만 |
|---|
| 2025.10.23 | ₩42,244 | ₩42,324 | ₩41,399 | ₩41,694 | -1.30% | 13.6만 |
|---|
| 2025.10.22 | ₩41,506 | ₩42,317 | ₩41,144 | ₩42,257 | +1.81% | 14.2만 |
|---|
| 2025.10.21 | ₩40,862 | ₩41,815 | ₩40,769 | ₩41,318 | +1.12% | 14.8만 |
|---|
| 2025.10.20 | ₩41,104 | ₩41,493 | ₩40,534 | ₩40,862 | -0.59% | 15.8만 |
|---|
| 2025.10.17 | ₩41,412 | ₩41,788 | ₩40,862 | ₩41,037 | -0.91% | 23.1만 |
|---|
| 2025.10.16 | ₩42,043 | ₩42,445 | ₩40,889 | ₩41,426 | -1.47% | 22.6만 |
|---|
| 2025.10.15 | ₩42,351 | ₩42,941 | ₩42,043 | ₩42,244 | -0.25% | 13.6만 |
|---|
| 2025.10.14 | ₩41,627 | ₩42,351 | ₩41,231 | ₩42,244 | +1.48% | 26.5만 |
|---|
| 2025.10.13 | ₩41,479 | ₩41,768 | ₩41,117 | ₩41,680 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩42,230 | ₩42,465 | ₩40,889 | ₩41,426 | -1.91% | 12.1만 |
|---|