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 | ₩26,328 | ₩26,354 | ₩25,833 | ₩25,886 | -1.68% | 36.7만 |
| 2026.10.08 | ₩25,953 | ₩26,475 | ₩25,899 | ₩26,301 | +1.34% | 58.5만 |
| 2026.10.07 | ₩26,996 | ₩26,996 | ₩25,498 | ₩26,087 | -3.37% | 93.4만 |
| 2026.10.06 | ₩25,271 | ₩27,050 | ₩24,963 | ₩26,996 | +6.83% | 96.2만 |
| 2026.10.05 | ₩24,869 | ₩25,097 | ₩24,261 | ₩24,896 | +0.11% | 78만 |
| 2026.10.02 | ₩25,525 | ₩25,578 | ₩24,909 | ₩24,976 | -2.15% | 67.8만 |
| 2026.10.01 | ₩26,060 | ₩26,314 | ₩24,776 | ₩25,231 | -3.18% | 126.2만 |
| 2026.09.30 | ₩25,792 | ₩26,448 | ₩25,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,100 |
| +1.19% |
| 86.4만 |
| 2026.09.29 | ₩26,542 | ₩26,682 | ₩25,538 | ₩25,779 | -2.87% | 100.1만 |
|---|
| 2026.09.28 | ₩26,475 | ₩26,782 | ₩25,966 | ₩26,542 | +0.25% | 144.4만 |
|---|
| 2026.09.25 | ₩27,023 | ₩27,371 | ₩26,247 | ₩26,274 | -2.77% | 118.3만 |
|---|
| 2026.09.24 | ₩27,652 | ₩27,879 | ₩26,568 | ₩26,996 | -2.37% | 90.2만 |
|---|
| 2026.09.23 | ₩28,923 | ₩28,923 | ₩27,672 | ₩27,746 | -4.07% | 49.5만 |
|---|
| 2026.09.22 | ₩28,762 | ₩29,230 | ₩28,521 | ₩29,057 | +1.02% | 63.3만 |
|---|
| 2026.09.21 | ₩28,227 | ₩28,849 | ₩28,060 | ₩28,588 | +1.28% | 82.7만 |
|---|
| 2026.09.18 | ₩28,227 | ₩28,448 | ₩27,639 | ₩28,147 | -0.28% | 431.4만 |
|---|
| 2026.09.17 | ₩28,722 | ₩28,883 | ₩28,408 | ₩28,481 | -0.84% | 48만 |
|---|
| 2026.09.16 | ₩29,618 | ₩29,846 | ₩28,374 | ₩28,548 | -3.61% | 62.9만 |
|---|
| 2026.09.15 | ₩30,060 | ₩30,060 | ₩29,438 | ₩29,485 | -1.91% | 61.8만 |
|---|
| 2026.09.14 | ₩30,582 | ₩30,715 | ₩29,792 | ₩30,595 | +0.04% | 62.5만 |
|---|
| 2026.09.11 | ₩30,649 | ₩30,675 | ₩29,819 | ₩30,488 | -0.52% | 54.8만 |
|---|
| 2026.09.10 | ₩30,675 | ₩30,996 | ₩29,762 | ₩30,234 | -1.44% | 65.6만 |
|---|
| 2026.09.09 | ₩31,103 | ₩31,103 | ₩29,605 | ₩30,582 | -1.68% | 75.9만 |
|---|
| 2026.09.08 | ₩31,478 | ₩31,525 | ₩30,936 | ₩31,157 | -1.02% | 87.1만 |
|---|
| 2026.09.04 | ₩31,478 | ₩32,174 | ₩31,478 | ₩31,812 | +1.06% | 32.4만 |
|---|
| 2026.09.03 | ₩32,642 | ₩32,642 | ₩31,665 | ₩31,705 | -2.87% | 49.4만 |
|---|
| 2026.09.02 | ₩31,491 | ₩32,749 | ₩31,144 | ₩32,240 | +2.38% | 90.6만 |
|---|
| 2026.09.01 | ₩31,585 | ₩31,986 | ₩31,264 | ₩31,291 | -0.93% | 43.1만 |
|---|
| 2026.08.31 | ₩31,264 | ₩31,893 | ₩30,903 | ₩31,719 | +1.45% | 53.4만 |
|---|
| 2026.08.28 | ₩31,545 | ₩31,946 | ₩31,411 | ₩31,505 | -0.13% | 32.7만 |
|---|
| 2026.08.27 | ₩32,107 | ₩32,622 | ₩31,438 | ₩31,438 | -2.08% | 35.6만 |
|---|
| 2026.08.26 | ₩32,575 | ₩32,655 | ₩32,180 | ₩32,388 | -0.57% | 24.6만 |
|---|
| 2026.08.25 | ₩32,990 | ₩33,030 | ₩32,572 | ₩32,695 | -0.89% | 15만 |
|---|
| 2026.08.24 | ₩32,829 | ₩33,511 | ₩32,588 | ₩33,043 | +0.65% | 23.3만 |
|---|
| 2026.08.21 | ₩32,468 | ₩32,842 | ₩32,174 | ₩32,776 | +0.95% | 28.6만 |
|---|
| 2026.08.20 | ₩31,893 | ₩32,762 | ₩31,839 | ₩32,361 | +1.47% | 38.5만 |
|---|
| 2026.08.19 | ₩31,946 | ₩32,348 | ₩31,766 | ₩32,187 | +0.75% | 43.4만 |
|---|
| 2026.08.18 | ₩32,334 | ₩32,334 | ₩31,398 | ₩31,411 | -2.85% | 24.8만 |
|---|
| 2026.08.17 | ₩32,682 | ₩32,682 | ₩31,746 | ₩32,067 | -1.88% | 28.5만 |
|---|
| 2026.08.14 | ₩33,204 | ₩33,531 | ₩32,762 | ₩32,776 | -1.29% | 20.6만 |
|---|
| 2026.08.13 | ₩33,070 | ₩33,792 | ₩33,070 | ₩33,311 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩32,976 | ₩33,257 | ₩32,481 | ₩33,057 | +0.24% | 22.6만 |
|---|
| 2026.08.11 | ₩33,445 | ₩34,008 | ₩32,990 | ₩33,016 | -1.28% | 33.8만 |
|---|
| 2026.08.10 | ₩33,980 | ₩34,318 | ₩33,404 | ₩33,565 | -1.22% | 41.3만 |
|---|
| 2026.08.07 | ₩33,311 | ₩34,408 | ₩33,311 | ₩34,154 | +2.53% | 23.3만 |
|---|
| 2026.08.06 | ₩33,217 | ₩33,485 | ₩32,950 | ₩33,351 | +0.40% | 23.3만 |
|---|
| 2026.08.05 | ₩32,695 | ₩33,538 | ₩32,635 | ₩33,123 | +1.31% | 33.7만 |
|---|
| 2026.08.04 | ₩34,635 | ₩35,249 | ₩32,267 | ₩32,682 | -5.64% | 57.6만 |
|---|
| 2026.08.03 | ₩34,956 | ₩35,451 | ₩34,635 | ₩34,662 | -0.84% | 43만 |
|---|
| 2026.07.31 | ₩35,358 | ₩35,518 | ₩34,782 | ₩34,929 | -1.21% | 31.3만 |
|---|
| 2026.07.30 | ₩35,812 | ₩36,294 | ₩34,983 | ₩35,518 | -0.82% | 28.7만 |
|---|
| 2026.07.29 | ₩35,638 | ₩36,408 | ₩35,638 | ₩36,147 | +1.43% | 18만 |
|---|
| 2026.07.28 | ₩35,812 | ₩36,588 | ₩35,585 | ₩36,000 | +0.52% | 24.7만 |
|---|
| 2026.07.27 | ₩35,170 | ₩35,766 | ₩34,943 | ₩35,197 | +0.08% | 35.2만 |
|---|
| 2026.07.24 | ₩35,063 | ₩35,291 | ₩34,816 | ₩34,876 | -0.53% | 17.6만 |
|---|
| 2026.07.23 | ₩34,715 | ₩35,291 | ₩34,568 | ₩34,675 | -0.12% | 20.4만 |
|---|
| 2026.07.22 | ₩34,929 | ₩35,170 | ₩34,735 | ₩34,863 | -0.19% | 15.1만 |
|---|
| 2026.07.21 | ₩34,903 | ₩35,143 | ₩34,715 | ₩34,970 | +0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩35,451 | ₩35,491 | ₩34,849 | ₩34,863 | -1.66% | 19.2만 |
|---|
| 2026.07.17 | ₩36,735 | ₩37,324 | ₩35,424 | ₩35,572 | -3.17% | 21.9만 |
|---|
| 2026.07.16 | ₩35,960 | ₩37,324 | ₩35,960 | ₩36,802 | +2.34% | 20.6만 |
|---|
| 2026.07.15 | ₩36,628 | ₩37,030 | ₩35,946 | ₩35,946 | -1.86% | 15.1만 |
|---|
| 2026.07.14 | ₩37,070 | ₩37,336 | ₩36,294 | ₩36,294 | -2.09% | 25.7만 |
|---|
| 2026.07.13 | ₩36,776 | ₩37,311 | ₩36,414 | ₩37,123 | +0.95% | 19.2만 |
|---|
| 2026.07.10 | ₩36,722 | ₩36,829 | ₩36,240 | ₩36,535 | -0.51% | 9.7만 |
|---|
| 2026.07.09 | ₩36,883 | ₩37,103 | ₩36,441 | ₩36,495 | -1.05% | 10.5만 |
|---|
| 2026.07.08 | ₩38,461 | ₩38,461 | ₩36,856 | ₩36,896 | -4.07% | 14.3만 |
|---|
| 2026.07.07 | ₩38,475 | ₩39,424 | ₩38,475 | ₩38,715 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩38,648 | ₩38,648 | ₩37,939 | ₩38,087 | -1.45% | 11.2만 |
|---|
| 2026.07.02 | ₩37,926 | ₩38,702 | ₩37,792 | ₩38,421 | +1.31% | 23.7만 |
|---|
| 2026.07.01 | ₩37,217 | ₩38,394 | ₩37,217 | ₩37,886 | +1.80% | 24.3만 |
|---|
| 2026.06.30 | ₩37,123 | ₩37,672 | ₩36,040 | ₩37,351 | +0.61% | 30만 |
|---|
| 2026.06.29 | ₩38,180 | ₩38,334 | ₩37,799 | ₩37,873 | -0.81% | 30.3만 |
|---|
| 2026.06.26 | ₩36,802 | ₩38,314 | ₩36,802 | ₩38,301 | +4.07% | 88.7만 |
|---|
| 2026.06.25 | ₩36,816 | ₩37,565 | ₩36,488 | ₩36,535 | -0.76% | 15.2만 |
|---|
| 2026.06.24 | ₩36,327 | ₩37,137 | ₩36,294 | ₩37,097 | +2.12% | 18.4만 |
|---|
| 2026.06.23 | ₩36,414 | ₩36,575 | ₩36,040 | ₩36,495 | +0.22% | 38.4만 |
|---|
| 2026.06.22 | ₩35,986 | ₩36,528 | ₩35,612 | ₩36,160 | +0.48% | 23.6만 |
|---|
| 2026.06.18 | ₩35,893 | ₩36,120 | ₩35,010 | ₩36,080 | +0.52% | 153만 |
|---|
| 2026.06.17 | ₩36,602 | ₩36,655 | ₩35,164 | ₩35,612 | -2.70% | 29.5만 |
|---|
| 2026.06.16 | ₩36,642 | ₩37,297 | ₩36,481 | ₩36,802 | +0.44% | 19.3만 |
|---|
| 2026.06.15 | ₩37,846 | ₩37,859 | ₩36,401 | ₩36,682 | -3.08% | 30.7만 |
|---|
| 2026.06.12 | ₩38,140 | ₩38,635 | ₩37,859 | ₩38,421 | +0.74% | 21.6만 |
|---|
| 2026.06.11 | ₩38,394 | ₩38,515 | ₩37,745 | ₩37,832 | -1.46% | 17.3만 |
|---|
| 2026.06.10 | ₩39,157 | ₩39,250 | ₩38,153 | ₩38,207 | -2.43% | 24만 |
|---|
| 2026.06.09 | ₩38,822 | ₩39,157 | ₩38,220 | ₩38,876 | +0.14% | 16.8만 |
|---|
| 2026.06.08 | ₩39,143 | ₩39,143 | ₩38,347 | ₩38,555 | -1.50% | 12만 |
|---|
| 2026.06.05 | ₩38,274 | ₩39,143 | ₩37,819 | ₩38,809 | +1.40% | 20.6만 |
|---|
| 2026.06.04 | ₩38,796 | ₩39,162 | ₩38,040 | ₩38,568 | -0.59% | 19.7만 |
|---|
| 2026.06.03 | ₩38,127 | ₩38,608 | ₩38,040 | ₩38,261 | +0.35% | 20.9만 |
|---|
| 2026.06.02 | ₩38,247 | ₩38,515 | ₩38,100 | ₩38,207 | -0.10% | 14.4만 |
|---|
| 2026.06.01 | ₩38,568 | ₩38,876 | ₩38,287 | ₩38,501 | -0.17% | 22.4만 |
|---|
| 2026.05.29 | ₩39,465 | ₩39,906 | ₩38,809 | ₩38,876 | -1.49% | 24.1만 |
|---|
| 2026.05.28 | ₩39,638 | ₩40,307 | ₩39,170 | ₩39,625 | -0.03% | 11.1만 |
|---|
| 2026.05.27 | ₩39,612 | ₩40,067 | ₩39,465 | ₩39,679 | +0.17% | 12.2만 |
|---|
| 2026.05.26 | ₩39,812 | ₩40,180 | ₩39,411 | ₩39,478 | -0.84% | 11.9만 |
|---|
| 2026.05.22 | ₩39,759 | ₩39,906 | ₩39,224 | ₩39,786 | +0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩39,103 | ₩39,485 | ₩38,528 | ₩39,478 | +0.96% | 15.3만 |
|---|
| 2026.05.20 | ₩38,421 | ₩39,197 | ₩38,421 | ₩39,197 | +2.02% | 11.9만 |
|---|
| 2026.05.19 | ₩38,301 | ₩38,863 | ₩37,913 | ₩38,515 | +0.56% | 16.9만 |
|---|
| 2026.05.18 | ₩37,672 | ₩38,595 | ₩37,672 | ₩38,515 | +2.24% | 22.4만 |
|---|
| 2026.05.15 | ₩38,140 | ₩38,140 | ₩37,351 | ₩37,592 | -1.44% | 16만 |
|---|
| 2026.05.14 | ₩39,010 | ₩39,230 | ₩38,287 | ₩38,394 | -1.58% | 17.7만 |
|---|
| 2026.05.13 | ₩39,157 | ₩39,572 | ₩38,675 | ₩39,010 | -0.38% | 21.8만 |
|---|
| 2026.05.12 | ₩39,585 | ₩39,772 | ₩38,836 | ₩39,371 | -0.54% | 14.1만 |
|---|
| 2026.05.11 | ₩40,200 | ₩40,521 | ₩39,384 | ₩39,572 | -1.56% | 12.6만 |
|---|
| 2026.05.08 | ₩39,919 | ₩40,541 | ₩39,531 | ₩40,067 | +0.37% | 17.9만 |
|---|
| 2026.05.07 | ₩40,147 | ₩40,776 | ₩39,719 | ₩39,933 | -0.53% | 21.1만 |
|---|
| 2026.05.06 | ₩39,665 | ₩40,147 | ₩39,491 | ₩39,933 | +0.67% | 23.2만 |
|---|
| 2026.05.05 | ₩39,010 | ₩39,652 | ₩38,769 | ₩39,438 | +1.10% | 14.5만 |
|---|
| 2026.05.04 | ₩38,301 | ₩39,331 | ₩38,222 | ₩39,010 | +1.85% | 15.8만 |
|---|
| 2026.05.01 | ₩38,863 | ₩39,050 | ₩38,107 | ₩38,689 | -0.45% | 19.2만 |
|---|
| 2026.04.30 | ₩37,779 | ₩38,675 | ₩37,779 | ₩38,648 | +2.30% | 22.8만 |
|---|
| 2026.04.29 | ₩38,301 | ₩39,063 | ₩37,431 | ₩37,819 | -1.26% | 23.5만 |
|---|
| 2026.04.28 | ₩36,040 | ₩38,622 | ₩35,772 | ₩38,608 | +7.13% | 23.2만 |
|---|
| 2026.04.27 | ₩34,796 | ₩35,518 | ₩34,722 | ₩35,264 | +1.35% | 15.1만 |
|---|
| 2026.04.24 | ₩34,608 | ₩35,438 | ₩34,528 | ₩35,063 | +1.31% | 11.6만 |
|---|
| 2026.04.23 | ₩34,314 | ₩34,916 | ₩34,194 | ₩34,782 | +1.36% | 15.7만 |
|---|
| 2026.04.22 | ₩35,344 | ₩35,679 | ₩34,301 | ₩34,354 | -2.80% | 14.9만 |
|---|
| 2026.04.21 | ₩36,642 | ₩36,642 | ₩35,311 | ₩35,424 | -3.32% | 13.8만 |
|---|
| 2026.04.20 | ₩36,615 | ₩36,816 | ₩36,468 | ₩36,495 | -0.33% | 13.4만 |
|---|
| 2026.04.17 | ₩35,973 | ₩37,083 | ₩35,973 | ₩36,829 | +2.38% | 17.1만 |
|---|
| 2026.04.16 | ₩35,531 | ₩35,986 | ₩35,251 | ₩35,572 | +0.11% | 24.5만 |
|---|
| 2026.04.15 | ₩35,384 | ₩35,719 | ₩35,210 | ₩35,625 | +0.68% | 22.8만 |
|---|
| 2026.04.14 | ₩34,782 | ₩35,799 | ₩34,582 | ₩35,612 | +2.38% | 21.7만 |
|---|
| 2026.04.13 | ₩34,154 | ₩34,809 | ₩33,766 | ₩34,809 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩33,632 | ₩34,261 | ₩33,592 | ₩34,261 | +1.87% | 13만 |
|---|
| 2026.04.09 | ₩33,311 | ₩33,854 | ₩33,164 | ₩33,632 | +0.96% | 14.6만 |
|---|
| 2026.04.08 | ₩33,659 | ₩33,739 | ₩33,184 | ₩33,498 | -0.48% | 20.1만 |
|---|
| 2026.04.07 | ₩32,361 | ₩32,990 | ₩32,361 | ₩32,842 | +1.49% | 14.6만 |
|---|
| 2026.04.06 | ₩32,374 | ₩32,822 | ₩32,174 | ₩32,495 | +0.37% | 31.2만 |
|---|
| 2026.04.02 | ₩32,669 | ₩32,822 | ₩31,826 | ₩32,535 | -0.41% | 52.3만 |
|---|
| 2026.04.01 | ₩33,244 | ₩33,899 | ₩32,923 | ₩32,936 | -0.93% | 23.5만 |
|---|
| 2026.03.31 | ₩33,699 | ₩34,254 | ₩32,963 | ₩33,445 | -0.75% | 24.8만 |
|---|
| 2026.03.30 | ₩33,110 | ₩33,766 | ₩33,016 | ₩33,271 | +0.48% | 17.9만 |
|---|
| 2026.03.27 | ₩33,337 | ₩33,498 | ₩32,876 | ₩32,909 | -1.28% | 18.8만 |
|---|
| 2026.03.26 | ₩33,618 | ₩34,314 | ₩33,418 | ₩33,605 | -0.04% | 18.2만 |
|---|
| 2026.03.25 | ₩33,993 | ₩34,301 | ₩33,378 | ₩33,632 | -1.06% | 17.2만 |
|---|
| 2026.03.24 | ₩33,324 | ₩34,067 | ₩33,217 | ₩33,565 | +0.72% | 19.3만 |
|---|
| 2026.03.23 | ₩33,498 | ₩34,448 | ₩33,110 | ₩33,645 | +0.44% | 34만 |
|---|
| 2026.03.20 | ₩32,896 | ₩33,016 | ₩31,907 | ₩32,950 | +0.16% | 80만 |
|---|
| 2026.03.19 | ₩33,752 | ₩33,939 | ₩32,869 | ₩32,909 | -2.50% | 21.3만 |
|---|
| 2026.03.18 | ₩34,247 | ₩34,715 | ₩33,792 | ₩34,047 | -0.59% | 35.5만 |
|---|
| 2026.03.17 | ₩35,103 | ₩35,184 | ₩34,488 | ₩34,796 | -0.88% | 19.7만 |
|---|
| 2026.03.16 | ₩34,863 | ₩35,358 | ₩34,642 | ₩34,849 | -0.04% | 16.1만 |
|---|
| 2026.03.13 | ₩34,836 | ₩35,210 | ₩34,073 | ₩34,421 | -1.19% | 20.8만 |
|---|
| 2026.03.12 | ₩35,090 | ₩35,719 | ₩35,036 | ₩35,277 | +0.53% | 22.2만 |
|---|
| 2026.03.11 | ₩35,638 | ₩35,802 | ₩34,822 | ₩35,210 | -1.20% | 19.8만 |
|---|
| 2026.03.10 | ₩35,879 | ₩36,555 | ₩35,411 | ₩35,866 | -0.04% | 16만 |
|---|
| 2026.03.09 | ₩36,361 | ₩36,628 | ₩34,782 | ₩35,946 | -1.14% | 22.4만 |
|---|
| 2026.03.06 | ₩37,164 | ₩37,237 | ₩36,334 | ₩36,655 | -1.37% | 24.3만 |
|---|
| 2026.03.05 | ₩36,949 | ₩37,939 | ₩36,722 | ₩37,471 | +1.41% | 19.5만 |
|---|
| 2026.03.04 | ₩36,575 | ₩37,284 | ₩36,093 | ₩37,284 | +1.94% | 18.7만 |
|---|
| 2026.03.03 | ₩37,204 | ₩37,204 | ₩35,853 | ₩36,548 | -1.76% | 28.4만 |
|---|
| 2026.03.02 | ₩37,337 | ₩38,240 | ₩37,284 | ₩37,766 | +1.15% | 21.9만 |
|---|
| 2026.02.27 | ₩37,645 | ₩38,167 | ₩37,184 | ₩37,712 | +0.18% | 53.7만 |
|---|
| 2026.02.26 | ₩39,077 | ₩39,184 | ₩38,020 | ₩38,448 | -1.61% | 30.9만 |
|---|
| 2026.02.25 | ₩38,582 | ₩38,996 | ₩38,388 | ₩38,876 | +0.76% | 31.1만 |
|---|
| 2026.02.24 | ₩39,598 | ₩40,722 | ₩38,301 | ₩38,675 | -2.33% | 36.7만 |
|---|
| 2026.02.23 | ₩39,799 | ₩40,575 | ₩39,612 | ₩39,719 | -0.20% | 19.5만 |
|---|
| 2026.02.20 | ₩40,254 | ₩40,254 | ₩39,598 | ₩39,772 | -1.20% | 13.8만 |
|---|
| 2026.02.19 | ₩40,000 | ₩40,174 | ₩39,411 | ₩40,174 | +0.43% | 16.4만 |
|---|
| 2026.02.18 | ₩40,227 | ₩40,488 | ₩39,893 | ₩40,040 | -0.47% | 13만 |
|---|
| 2026.02.17 | ₩40,067 | ₩40,521 | ₩39,411 | ₩40,441 | +0.93% | 11.9만 |
|---|
| 2026.02.13 | ₩39,558 | ₩40,080 | ₩39,398 | ₩39,812 | +0.64% | 13.5만 |
|---|
| 2026.02.12 | ₩42,354 | ₩42,428 | ₩39,411 | ₩39,531 | -6.66% | 18.9만 |
|---|
| 2026.02.11 | ₩41,685 | ₩42,689 | ₩41,311 | ₩41,765 | +0.19% | 17.6만 |
|---|
| 2026.02.10 | ₩41,043 | ₩41,739 | ₩40,802 | ₩41,699 | +1.60% | 26.9만 |
|---|
| 2026.02.09 | ₩40,655 | ₩40,802 | ₩40,220 | ₩40,294 | -0.89% | 15.8만 |
|---|
| 2026.02.06 | ₩40,642 | ₩41,324 | ₩40,428 | ₩40,682 | +0.10% | 18만 |
|---|
| 2026.02.05 | ₩40,762 | ₩41,050 | ₩40,127 | ₩40,521 | -0.59% | 21.2만 |
|---|
| 2026.02.04 | ₩40,321 | ₩41,137 | ₩40,321 | ₩40,789 | +1.16% | 21.9만 |
|---|
| 2026.02.03 | ₩40,441 | ₩41,177 | ₩39,663 | ₩39,959 | -1.19% | 19.1만 |
|---|
| 2026.02.02 | ₩40,628 | ₩40,842 | ₩40,227 | ₩40,722 | +0.23% | 16.7만 |
|---|
| 2026.01.30 | ₩39,812 | ₩40,508 | ₩39,598 | ₩40,428 | +1.55% | 21.3만 |
|---|
| 2026.01.29 | ₩39,745 | ₩40,274 | ₩39,745 | ₩40,093 | +0.88% | 15만 |
|---|
| 2026.01.28 | ₩40,628 | ₩40,789 | ₩39,424 | ₩39,572 | -2.60% | 13.2만 |
|---|
| 2026.01.27 | ₩40,307 | ₩40,695 | ₩40,093 | ₩40,468 | +0.40% | 12.8만 |
|---|
| 2026.01.26 | ₩40,869 | ₩40,896 | ₩40,013 | ₩40,414 | -1.11% | 18.9만 |
|---|
| 2026.01.23 | ₩40,669 | ₩41,014 | ₩40,281 | ₩40,842 | +0.43% | 18.8만 |
|---|
| 2026.01.22 | ₩41,190 | ₩41,672 | ₩40,608 | ₩40,735 | -1.10% | 18.8만 |
|---|
| 2026.01.21 | ₩40,521 | ₩41,337 | ₩40,481 | ₩41,070 | +1.35% | 16.2만 |
|---|
| 2026.01.20 | ₩41,645 | ₩41,645 | ₩40,309 | ₩40,361 | -3.08% | 25.4만 |
|---|
| 2026.01.16 | ₩41,980 | ₩42,421 | ₩41,646 | ₩42,301 | +0.76% | 20.4만 |
|---|
| 2026.01.15 | ₩41,980 | ₩42,722 | ₩41,812 | ₩42,180 | +0.48% | 15.5만 |
|---|
| 2026.01.14 | ₩41,056 | ₩41,592 | ₩40,963 | ₩41,551 | +1.21% | 22.9만 |
|---|
| 2026.01.13 | ₩40,990 | ₩41,430 | ₩40,314 | ₩40,963 | -0.07% | 14만 |
|---|
| 2026.01.12 | ₩41,003 | ₩41,431 | ₩40,840 | ₩41,030 | +0.07% | 13.8만 |
|---|
| 2026.01.09 | ₩40,909 | ₩41,371 | ₩40,762 | ₩41,043 | +0.33% | 19.8만 |
|---|
| 2026.01.08 | ₩40,133 | ₩41,391 | ₩40,133 | ₩41,030 | +2.23% | 16.2만 |
|---|
| 2026.01.07 | ₩40,762 | ₩41,351 | ₩40,067 | ₩40,481 | -0.69% | 30.8만 |
|---|
| 2026.01.06 | ₩39,331 | ₩40,869 | ₩39,317 | ₩40,655 | +3.37% | 19.6만 |
|---|
| 2026.01.05 | ₩39,291 | ₩39,866 | ₩38,856 | ₩39,438 | +0.37% | 18.2만 |
|---|
| 2026.01.02 | ₩40,240 | ₩40,240 | ₩39,265 | ₩39,558 | -1.70% | 16.6만 |
|---|
| 2025.12.31 | ₩40,401 | ₩40,468 | ₩39,732 | ₩40,267 | -0.33% | 21.9만 |
|---|
| 2025.12.30 | ₩39,411 | ₩40,575 | ₩39,106 | ₩40,267 | +2.17% | 29.8만 |
|---|
| 2025.12.29 | ₩38,595 | ₩39,324 | ₩38,595 | ₩39,157 | +1.46% | 17.7만 |
|---|
| 2025.12.26 | ₩38,849 | ₩39,141 | ₩38,408 | ₩38,729 | -0.31% | 14.2만 |
|---|
| 2025.12.24 | ₩38,996 | ₩39,170 | ₩38,796 | ₩38,943 | -0.14% | 6만 |
|---|
| 2025.12.23 | ₩38,863 | ₩39,665 | ₩38,488 | ₩39,023 | +0.41% | 31.3만 |
|---|
| 2025.12.22 | ₩37,779 | ₩38,903 | ₩37,612 | ₩38,849 | +2.83% | 27.1만 |
|---|
| 2025.12.19 | ₩37,993 | ₩37,993 | ₩37,043 | ₩37,792 | -0.53% | 85.3만 |
|---|
| 2025.12.18 | ₩38,983 | ₩39,130 | ₩37,926 | ₩37,966 | -2.61% | 28.6만 |
|---|
| 2025.12.17 | ₩37,618 | ₩39,016 | ₩37,618 | ₩38,755 | +3.02% | 20.4만 |
|---|
| 2025.12.16 | ₩38,568 | ₩38,876 | ₩37,351 | ₩37,712 | -2.22% | 35.7만 |
|---|
| 2025.12.15 | ₩39,451 | ₩39,478 | ₩38,247 | ₩38,595 | -2.17% | 18.5만 |
|---|
| 2025.12.12 | ₩40,160 | ₩40,267 | ₩39,224 | ₩39,719 | -1.10% | 16.4만 |
|---|
| 2025.12.11 | ₩40,147 | ₩40,267 | ₩39,598 | ₩39,973 | -0.43% | 14.6만 |
|---|
| 2025.12.10 | ₩39,638 | ₩40,307 | ₩39,380 | ₩39,933 | +0.74% | 24.4만 |
|---|
| 2025.12.09 | ₩39,197 | ₩40,000 | ₩39,197 | ₩39,438 | +0.61% | 12.2만 |
|---|
| 2025.12.08 | ₩39,518 | ₩39,745 | ₩38,936 | ₩39,197 | -0.81% | 18.8만 |
|---|
| 2025.12.05 | ₩40,709 | ₩40,816 | ₩39,519 | ₩39,665 | -2.56% | 20.8만 |
|---|
| 2025.12.04 | ₩41,485 | ₩41,899 | ₩40,454 | ₩40,628 | -2.06% | 13.9만 |
|---|
| 2025.12.03 | ₩42,060 | ₩42,408 | ₩41,257 | ₩41,846 | -0.51% | 12.5만 |
|---|
| 2025.12.02 | ₩41,980 | ₩42,060 | ₩41,297 | ₩41,846 | -0.32% | 9.1만 |
|---|
| 2025.12.01 | ₩42,220 | ₩42,789 | ₩41,638 | ₩41,819 | -0.95% | 17.5만 |
|---|
| 2025.11.28 | ₩42,434 | ₩42,628 | ₩42,354 | ₩42,555 | +0.28% | 4.6만 |
|---|
| 2025.11.26 | ₩42,622 | ₩43,291 | ₩42,501 | ₩42,501 | -0.28% | 14.4만 |
|---|
| 2025.11.25 | ₩42,247 | ₩43,184 | ₩41,725 | ₩42,809 | +1.33% | 19.4만 |
|---|
| 2025.11.24 | ₩42,274 | ₩42,274 | ₩41,378 | ₩41,859 | -0.98% | 12.1만 |
|---|
| 2025.11.21 | ₩41,163 | ₩42,475 | ₩40,856 | ₩42,327 | +2.83% | 16.7만 |
|---|
| 2025.11.20 | ₩41,123 | ₩41,772 | ₩40,849 | ₩40,883 | -0.59% | 11.6만 |
|---|
| 2025.11.19 | ₩41,217 | ₩41,257 | ₩40,695 | ₩40,976 | -0.58% | 11.9만 |
|---|
| 2025.11.18 | ₩41,337 | ₩41,605 | ₩40,936 | ₩41,204 | -0.32% | 11.8만 |
|---|
| 2025.11.17 | ₩41,578 | ₩42,013 | ₩41,083 | ₩41,297 | -0.68% | 12.6만 |
|---|
| 2025.11.14 | ₩41,819 | ₩42,367 | ₩41,357 | ₩42,220 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩41,725 | ₩42,341 | ₩41,471 | ₩41,913 | +0.45% | 12.3만 |
|---|
| 2025.11.12 | ₩42,782 | ₩43,291 | ₩42,060 | ₩42,087 | -1.63% | 15.4만 |
|---|
| 2025.11.11 | ₩42,167 | ₩43,050 | ₩41,551 | ₩43,036 | +2.06% | 11.3만 |
|---|
| 2025.11.10 | ₩41,953 | ₩42,220 | ₩41,404 | ₩41,953 | 0.00% | 10.6만 |
|---|
| 2025.11.07 | ₩41,284 | ₩42,140 | ₩40,963 | ₩42,073 | +1.91% | 13.3만 |
|---|
| 2025.11.06 | ₩41,672 | ₩41,959 | ₩41,003 | ₩41,083 | -1.41% | 11.4만 |
|---|
| 2025.11.05 | ₩41,739 | ₩42,033 | ₩41,364 | ₩41,886 | +0.35% | 11.9만 |
|---|
| 2025.11.04 | ₩40,789 | ₩41,404 | ₩40,448 | ₩41,391 | +1.48% | 13.2만 |
|---|
| 2025.11.03 | ₩40,548 | ₩40,849 | ₩40,227 | ₩40,762 | +0.53% | 13.4만 |
|---|
| 2025.10.31 | ₩40,615 | ₩41,097 | ₩40,354 | ₩41,030 | +1.02% | 15.8만 |
|---|
| 2025.10.30 | ₩40,374 | ₩41,177 | ₩40,374 | ₩40,949 | +1.42% | 17만 |
|---|
| 2025.10.29 | ₩41,311 | ₩41,518 | ₩40,187 | ₩40,414 | -2.17% | 18.3만 |
|---|
| 2025.10.28 | ₩41,083 | ₩42,060 | ₩40,040 | ₩41,765 | +1.66% | 20.8만 |
|---|
| 2025.10.27 | ₩41,993 | ₩41,993 | ₩40,789 | ₩40,869 | -2.68% | 15.4만 |
|---|
| 2025.10.24 | ₩41,699 | ₩42,167 | ₩41,632 | ₩42,113 | +0.99% | 8.6만 |
|---|
| 2025.10.23 | ₩42,140 | ₩42,220 | ₩41,297 | ₩41,592 | -1.30% | 13.6만 |
|---|
| 2025.10.22 | ₩41,404 | ₩42,214 | ₩41,043 | ₩42,153 | +1.81% | 14.2만 |
|---|
| 2025.10.21 | ₩40,762 | ₩41,712 | ₩40,669 | ₩41,217 | +1.12% | 14.8만 |
|---|
| 2025.10.20 | ₩41,003 | ₩41,391 | ₩40,434 | ₩40,762 | -0.59% | 15.8만 |
|---|
| 2025.10.17 | ₩41,311 | ₩41,685 | ₩40,762 | ₩40,936 | -0.91% | 23.1만 |
|---|
| 2025.10.16 | ₩41,939 | ₩42,341 | ₩40,789 | ₩41,324 | -1.47% | 22.6만 |
|---|
| 2025.10.15 | ₩42,247 | ₩42,836 | ₩41,939 | ₩42,140 | -0.25% | 13.6만 |
|---|
| 2025.10.14 | ₩41,525 | ₩42,247 | ₩41,130 | ₩42,140 | +1.48% | 26.5만 |
|---|
| 2025.10.13 | ₩41,378 | ₩41,665 | ₩41,016 | ₩41,578 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩42,127 | ₩42,361 | ₩40,789 | ₩41,324 | -1.91% | 12.1만 |
|---|