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 | ₩26,401 | ₩26,428 | ₩25,905 | ₩25,958 | -1.68% | 36.7만 |
| 2026.10.08 | ₩26,025 | ₩26,548 | ₩25,972 | ₩26,374 | +1.34% | 58.5만 |
| 2026.10.07 | ₩27,072 | ₩27,072 | ₩25,569 | ₩26,159 | -3.37% | 93.4만 |
| 2026.10.06 | ₩25,341 | ₩27,125 | ₩25,033 | ₩27,072 | +6.83% | 96.2만 |
| 2026.10.05 | ₩24,939 | ₩25,167 | ₩24,328 | ₩24,966 | +0.11% | 78만 |
| 2026.10.02 | ₩25,596 | ₩25,650 | ₩24,979 | ₩25,046 | -2.15% | 67.8만 |
| 2026.10.01 | ₩26,133 | ₩26,388 | ₩24,845 | ₩25,301 | -3.18% | 126.2만 |
| 2026.09.30 | ₩25,864 | ₩26,522 | ₩25,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,173 |
| +1.19% |
| 86.4만 |
| 2026.09.29 | ₩26,616 | ₩26,756 | ₩25,609 | ₩25,851 | -2.87% | 100.1만 |
|---|
| 2026.09.28 | ₩26,548 | ₩26,857 | ₩26,039 | ₩26,616 | +0.25% | 144.4만 |
|---|
| 2026.09.25 | ₩27,099 | ₩27,447 | ₩26,320 | ₩26,347 | -2.77% | 118.3만 |
|---|
| 2026.09.24 | ₩27,729 | ₩27,957 | ₩26,642 | ₩27,072 | -2.37% | 90.2만 |
|---|
| 2026.09.23 | ₩29,003 | ₩29,003 | ₩27,749 | ₩27,823 | -4.07% | 49.5만 |
|---|
| 2026.09.22 | ₩28,842 | ₩29,312 | ₩28,601 | ₩29,138 | +1.02% | 63.3만 |
|---|
| 2026.09.21 | ₩28,306 | ₩28,930 | ₩28,138 | ₩28,668 | +1.28% | 82.7만 |
|---|
| 2026.09.18 | ₩28,306 | ₩28,527 | ₩27,716 | ₩28,225 | -0.28% | 431.4만 |
|---|
| 2026.09.17 | ₩28,802 | ₩28,963 | ₩28,487 | ₩28,561 | -0.84% | 48만 |
|---|
| 2026.09.16 | ₩29,701 | ₩29,929 | ₩28,453 | ₩28,628 | -3.61% | 62.9만 |
|---|
| 2026.09.15 | ₩30,144 | ₩30,144 | ₩29,520 | ₩29,567 | -1.91% | 61.8만 |
|---|
| 2026.09.14 | ₩30,667 | ₩30,801 | ₩29,875 | ₩30,680 | +0.04% | 62.5만 |
|---|
| 2026.09.11 | ₩30,734 | ₩30,761 | ₩29,902 | ₩30,573 | -0.52% | 54.8만 |
|---|
| 2026.09.10 | ₩30,761 | ₩31,083 | ₩29,845 | ₩30,318 | -1.44% | 65.6만 |
|---|
| 2026.09.09 | ₩31,190 | ₩31,190 | ₩29,688 | ₩30,667 | -1.68% | 75.9만 |
|---|
| 2026.09.08 | ₩31,566 | ₩31,613 | ₩31,022 | ₩31,244 | -1.02% | 87.1만 |
|---|
| 2026.09.04 | ₩31,566 | ₩32,263 | ₩31,566 | ₩31,901 | +1.06% | 32.4만 |
|---|
| 2026.09.03 | ₩32,733 | ₩32,733 | ₩31,754 | ₩31,794 | -2.87% | 49.4만 |
|---|
| 2026.09.02 | ₩31,579 | ₩32,840 | ₩31,230 | ₩32,330 | +2.38% | 90.6만 |
|---|
| 2026.09.01 | ₩31,673 | ₩32,076 | ₩31,351 | ₩31,378 | -0.93% | 43.1만 |
|---|
| 2026.08.31 | ₩31,351 | ₩31,982 | ₩30,989 | ₩31,807 | +1.45% | 53.4만 |
|---|
| 2026.08.28 | ₩31,633 | ₩32,035 | ₩31,499 | ₩31,593 | -0.13% | 32.7만 |
|---|
| 2026.08.27 | ₩32,196 | ₩32,713 | ₩31,525 | ₩31,525 | -2.08% | 35.6만 |
|---|
| 2026.08.26 | ₩32,666 | ₩32,746 | ₩32,270 | ₩32,478 | -0.57% | 24.6만 |
|---|
| 2026.08.25 | ₩33,082 | ₩33,122 | ₩32,663 | ₩32,787 | -0.89% | 15만 |
|---|
| 2026.08.24 | ₩32,921 | ₩33,605 | ₩32,679 | ₩33,135 | +0.65% | 23.3만 |
|---|
| 2026.08.21 | ₩32,558 | ₩32,934 | ₩32,263 | ₩32,867 | +0.95% | 28.6만 |
|---|
| 2026.08.20 | ₩31,982 | ₩32,854 | ₩31,928 | ₩32,451 | +1.47% | 38.5만 |
|---|
| 2026.08.19 | ₩32,035 | ₩32,438 | ₩31,854 | ₩32,277 | +0.75% | 43.4만 |
|---|
| 2026.08.18 | ₩32,424 | ₩32,424 | ₩31,485 | ₩31,499 | -2.85% | 24.8만 |
|---|
| 2026.08.17 | ₩32,773 | ₩32,773 | ₩31,834 | ₩32,156 | -1.88% | 28.5만 |
|---|
| 2026.08.14 | ₩33,296 | ₩33,625 | ₩32,854 | ₩32,867 | -1.29% | 20.6만 |
|---|
| 2026.08.13 | ₩33,162 | ₩33,887 | ₩33,162 | ₩33,404 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩33,068 | ₩33,350 | ₩32,572 | ₩33,149 | +0.24% | 22.6만 |
|---|
| 2026.08.11 | ₩33,538 | ₩34,103 | ₩33,082 | ₩33,108 | -1.28% | 33.8만 |
|---|
| 2026.08.10 | ₩34,074 | ₩34,414 | ₩33,498 | ₩33,658 | -1.22% | 41.3만 |
|---|
| 2026.08.07 | ₩33,404 | ₩34,504 | ₩33,404 | ₩34,249 | +2.53% | 23.3만 |
|---|
| 2026.08.06 | ₩33,310 | ₩33,578 | ₩33,041 | ₩33,444 | +0.40% | 23.3만 |
|---|
| 2026.08.05 | ₩32,787 | ₩33,632 | ₩32,726 | ₩33,216 | +1.31% | 33.7만 |
|---|
| 2026.08.04 | ₩34,732 | ₩35,347 | ₩32,357 | ₩32,773 | -5.64% | 57.6만 |
|---|
| 2026.08.03 | ₩35,054 | ₩35,550 | ₩34,732 | ₩34,759 | -0.84% | 43만 |
|---|
| 2026.07.31 | ₩35,456 | ₩35,617 | ₩34,879 | ₩35,027 | -1.21% | 31.3만 |
|---|
| 2026.07.30 | ₩35,912 | ₩36,395 | ₩35,080 | ₩35,617 | -0.82% | 28.7만 |
|---|
| 2026.07.29 | ₩35,738 | ₩36,509 | ₩35,738 | ₩36,248 | +1.43% | 18만 |
|---|
| 2026.07.28 | ₩35,912 | ₩36,690 | ₩35,684 | ₩36,100 | +0.52% | 24.7만 |
|---|
| 2026.07.27 | ₩35,268 | ₩35,865 | ₩35,040 | ₩35,295 | +0.08% | 35.2만 |
|---|
| 2026.07.24 | ₩35,161 | ₩35,389 | ₩34,913 | ₩34,973 | -0.53% | 17.6만 |
|---|
| 2026.07.23 | ₩34,812 | ₩35,389 | ₩34,665 | ₩34,772 | -0.12% | 20.4만 |
|---|
| 2026.07.22 | ₩35,027 | ₩35,268 | ₩34,832 | ₩34,960 | -0.19% | 15.1만 |
|---|
| 2026.07.21 | ₩35,000 | ₩35,241 | ₩34,812 | ₩35,067 | +0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩35,550 | ₩35,590 | ₩34,946 | ₩34,960 | -1.66% | 19.2만 |
|---|
| 2026.07.17 | ₩36,838 | ₩37,428 | ₩35,523 | ₩35,671 | -3.17% | 21.9만 |
|---|
| 2026.07.16 | ₩36,060 | ₩37,428 | ₩36,060 | ₩36,905 | +2.34% | 20.6만 |
|---|
| 2026.07.15 | ₩36,731 | ₩37,133 | ₩36,046 | ₩36,046 | -1.86% | 15.1만 |
|---|
| 2026.07.14 | ₩37,173 | ₩37,440 | ₩36,395 | ₩36,395 | -2.09% | 25.7만 |
|---|
| 2026.07.13 | ₩36,878 | ₩37,415 | ₩36,516 | ₩37,227 | +0.95% | 19.2만 |
|---|
| 2026.07.10 | ₩36,824 | ₩36,932 | ₩36,342 | ₩36,637 | -0.51% | 9.7만 |
|---|
| 2026.07.09 | ₩36,985 | ₩37,207 | ₩36,543 | ₩36,596 | -1.05% | 10.5만 |
|---|
| 2026.07.08 | ₩38,568 | ₩38,568 | ₩36,959 | ₩36,999 | -4.07% | 14.3만 |
|---|
| 2026.07.07 | ₩38,582 | ₩39,534 | ₩38,582 | ₩38,823 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩38,756 | ₩38,756 | ₩38,045 | ₩38,193 | -1.45% | 11.2만 |
|---|
| 2026.07.02 | ₩38,032 | ₩38,810 | ₩37,898 | ₩38,528 | +1.31% | 23.7만 |
|---|
| 2026.07.01 | ₩37,321 | ₩38,501 | ₩37,321 | ₩37,992 | +1.80% | 24.3만 |
|---|
| 2026.06.30 | ₩37,227 | ₩37,777 | ₩36,140 | ₩37,455 | +0.61% | 30만 |
|---|
| 2026.06.29 | ₩38,287 | ₩38,441 | ₩37,904 | ₩37,978 | -0.81% | 30.3만 |
|---|
| 2026.06.26 | ₩36,905 | ₩38,421 | ₩36,905 | ₩38,407 | +4.07% | 88.7만 |
|---|
| 2026.06.25 | ₩36,918 | ₩37,670 | ₩36,590 | ₩36,637 | -0.76% | 15.2만 |
|---|
| 2026.06.24 | ₩36,429 | ₩37,240 | ₩36,395 | ₩37,200 | +2.12% | 18.4만 |
|---|
| 2026.06.23 | ₩36,516 | ₩36,677 | ₩36,140 | ₩36,596 | +0.22% | 38.4만 |
|---|
| 2026.06.22 | ₩36,087 | ₩36,630 | ₩35,711 | ₩36,261 | +0.48% | 23.6만 |
|---|
| 2026.06.18 | ₩35,993 | ₩36,221 | ₩35,107 | ₩36,181 | +0.52% | 153만 |
|---|
| 2026.06.17 | ₩36,704 | ₩36,757 | ₩35,262 | ₩35,711 | -2.70% | 29.5만 |
|---|
| 2026.06.16 | ₩36,744 | ₩37,401 | ₩36,583 | ₩36,905 | +0.44% | 19.3만 |
|---|
| 2026.06.15 | ₩37,951 | ₩37,965 | ₩36,502 | ₩36,784 | -3.08% | 30.7만 |
|---|
| 2026.06.12 | ₩38,246 | ₩38,743 | ₩37,965 | ₩38,528 | +0.74% | 21.6만 |
|---|
| 2026.06.11 | ₩38,501 | ₩38,622 | ₩37,851 | ₩37,938 | -1.46% | 17.3만 |
|---|
| 2026.06.10 | ₩39,266 | ₩39,360 | ₩38,260 | ₩38,314 | -2.43% | 24만 |
|---|
| 2026.06.09 | ₩38,931 | ₩39,266 | ₩38,327 | ₩38,984 | +0.14% | 16.8만 |
|---|
| 2026.06.08 | ₩39,253 | ₩39,253 | ₩38,454 | ₩38,662 | -1.50% | 12만 |
|---|
| 2026.06.05 | ₩38,381 | ₩39,253 | ₩37,924 | ₩38,917 | +1.40% | 20.6만 |
|---|
| 2026.06.04 | ₩38,904 | ₩39,271 | ₩38,146 | ₩38,676 | -0.59% | 19.7만 |
|---|
| 2026.06.03 | ₩38,233 | ₩38,716 | ₩38,146 | ₩38,367 | +0.35% | 20.9만 |
|---|
| 2026.06.02 | ₩38,354 | ₩38,622 | ₩38,206 | ₩38,314 | -0.10% | 14.4만 |
|---|
| 2026.06.01 | ₩38,676 | ₩38,984 | ₩38,394 | ₩38,609 | -0.17% | 22.4만 |
|---|
| 2026.05.29 | ₩39,575 | ₩40,017 | ₩38,917 | ₩38,984 | -1.49% | 24.1만 |
|---|
| 2026.05.28 | ₩39,749 | ₩40,420 | ₩39,279 | ₩39,736 | -0.03% | 11.1만 |
|---|
| 2026.05.27 | ₩39,722 | ₩40,178 | ₩39,575 | ₩39,789 | +0.17% | 12.2만 |
|---|
| 2026.05.26 | ₩39,923 | ₩40,292 | ₩39,521 | ₩39,588 | -0.84% | 11.9만 |
|---|
| 2026.05.22 | ₩39,870 | ₩40,017 | ₩39,333 | ₩39,897 | +0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩39,212 | ₩39,595 | ₩38,635 | ₩39,588 | +0.96% | 15.3만 |
|---|
| 2026.05.20 | ₩38,528 | ₩39,306 | ₩38,528 | ₩39,306 | +2.02% | 11.9만 |
|---|
| 2026.05.19 | ₩38,407 | ₩38,971 | ₩38,018 | ₩38,622 | +0.56% | 16.9만 |
|---|
| 2026.05.18 | ₩37,777 | ₩38,703 | ₩37,777 | ₩38,622 | +2.24% | 22.4만 |
|---|
| 2026.05.15 | ₩38,246 | ₩38,246 | ₩37,455 | ₩37,696 | -1.44% | 16만 |
|---|
| 2026.05.14 | ₩39,118 | ₩39,340 | ₩38,394 | ₩38,501 | -1.58% | 17.7만 |
|---|
| 2026.05.13 | ₩39,266 | ₩39,682 | ₩38,783 | ₩39,118 | -0.38% | 21.8만 |
|---|
| 2026.05.12 | ₩39,695 | ₩39,883 | ₩38,944 | ₩39,481 | -0.54% | 14.1만 |
|---|
| 2026.05.11 | ₩40,312 | ₩40,634 | ₩39,494 | ₩39,682 | -1.56% | 12.6만 |
|---|
| 2026.05.08 | ₩40,031 | ₩40,654 | ₩39,642 | ₩40,178 | +0.37% | 17.9만 |
|---|
| 2026.05.07 | ₩40,259 | ₩40,889 | ₩39,829 | ₩40,044 | -0.53% | 21.1만 |
|---|
| 2026.05.06 | ₩39,776 | ₩40,259 | ₩39,601 | ₩40,044 | +0.67% | 23.2만 |
|---|
| 2026.05.05 | ₩39,118 | ₩39,762 | ₩38,877 | ₩39,548 | +1.10% | 14.5만 |
|---|
| 2026.05.04 | ₩38,407 | ₩39,440 | ₩38,328 | ₩39,118 | +1.85% | 15.8만 |
|---|
| 2026.05.01 | ₩38,971 | ₩39,159 | ₩38,213 | ₩38,796 | -0.45% | 19.2만 |
|---|
| 2026.04.30 | ₩37,884 | ₩38,783 | ₩37,884 | ₩38,756 | +2.30% | 22.8만 |
|---|
| 2026.04.29 | ₩38,407 | ₩39,172 | ₩37,535 | ₩37,924 | -1.26% | 23.5만 |
|---|
| 2026.04.28 | ₩36,140 | ₩38,729 | ₩35,872 | ₩38,716 | +7.13% | 23.2만 |
|---|
| 2026.04.27 | ₩34,893 | ₩35,617 | ₩34,819 | ₩35,362 | +1.35% | 15.1만 |
|---|
| 2026.04.24 | ₩34,705 | ₩35,537 | ₩34,624 | ₩35,161 | +1.31% | 11.6만 |
|---|
| 2026.04.23 | ₩34,410 | ₩35,013 | ₩34,289 | ₩34,879 | +1.36% | 15.7만 |
|---|
| 2026.04.22 | ₩35,443 | ₩35,778 | ₩34,396 | ₩34,450 | -2.80% | 14.9만 |
|---|
| 2026.04.21 | ₩36,744 | ₩36,744 | ₩35,409 | ₩35,523 | -3.32% | 13.8만 |
|---|
| 2026.04.20 | ₩36,717 | ₩36,918 | ₩36,570 | ₩36,596 | -0.33% | 13.4만 |
|---|
| 2026.04.17 | ₩36,073 | ₩37,187 | ₩36,073 | ₩36,932 | +2.38% | 17.1만 |
|---|
| 2026.04.16 | ₩35,631 | ₩36,087 | ₩35,349 | ₩35,671 | +0.11% | 24.5만 |
|---|
| 2026.04.15 | ₩35,483 | ₩35,818 | ₩35,309 | ₩35,724 | +0.68% | 22.8만 |
|---|
| 2026.04.14 | ₩34,879 | ₩35,899 | ₩34,678 | ₩35,711 | +2.38% | 21.7만 |
|---|
| 2026.04.13 | ₩34,249 | ₩34,906 | ₩33,860 | ₩34,906 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩33,726 | ₩34,356 | ₩33,685 | ₩34,356 | +1.87% | 13만 |
|---|
| 2026.04.09 | ₩33,404 | ₩33,948 | ₩33,256 | ₩33,726 | +0.96% | 14.6만 |
|---|
| 2026.04.08 | ₩33,752 | ₩33,833 | ₩33,276 | ₩33,591 | -0.48% | 20.1만 |
|---|
| 2026.04.07 | ₩32,451 | ₩33,082 | ₩32,451 | ₩32,934 | +1.49% | 14.6만 |
|---|
| 2026.04.06 | ₩32,465 | ₩32,914 | ₩32,263 | ₩32,585 | +0.37% | 31.2만 |
|---|
| 2026.04.02 | ₩32,760 | ₩32,914 | ₩31,915 | ₩32,626 | -0.41% | 52.3만 |
|---|
| 2026.04.01 | ₩33,337 | ₩33,994 | ₩33,015 | ₩33,028 | -0.93% | 23.5만 |
|---|
| 2026.03.31 | ₩33,793 | ₩34,349 | ₩33,055 | ₩33,538 | -0.75% | 24.8만 |
|---|
| 2026.03.30 | ₩33,202 | ₩33,860 | ₩33,108 | ₩33,363 | +0.48% | 17.9만 |
|---|
| 2026.03.27 | ₩33,430 | ₩33,591 | ₩32,968 | ₩33,001 | -1.28% | 18.8만 |
|---|
| 2026.03.26 | ₩33,712 | ₩34,410 | ₩33,511 | ₩33,699 | -0.04% | 18.2만 |
|---|
| 2026.03.25 | ₩34,088 | ₩34,396 | ₩33,471 | ₩33,726 | -1.06% | 17.2만 |
|---|
| 2026.03.24 | ₩33,417 | ₩34,162 | ₩33,310 | ₩33,658 | +0.72% | 19.3만 |
|---|
| 2026.03.23 | ₩33,591 | ₩34,544 | ₩33,202 | ₩33,739 | +0.44% | 34만 |
|---|
| 2026.03.20 | ₩32,988 | ₩33,108 | ₩31,996 | ₩33,041 | +0.16% | 80만 |
|---|
| 2026.03.19 | ₩33,846 | ₩34,034 | ₩32,961 | ₩33,001 | -2.50% | 21.3만 |
|---|
| 2026.03.18 | ₩34,343 | ₩34,812 | ₩33,887 | ₩34,141 | -0.59% | 35.5만 |
|---|
| 2026.03.17 | ₩35,201 | ₩35,282 | ₩34,584 | ₩34,893 | -0.88% | 19.7만 |
|---|
| 2026.03.16 | ₩34,960 | ₩35,456 | ₩34,738 | ₩34,946 | -0.04% | 16.1만 |
|---|
| 2026.03.13 | ₩34,933 | ₩35,309 | ₩34,168 | ₩34,517 | -1.19% | 20.8만 |
|---|
| 2026.03.12 | ₩35,188 | ₩35,818 | ₩35,134 | ₩35,376 | +0.53% | 22.2만 |
|---|
| 2026.03.11 | ₩35,738 | ₩35,901 | ₩34,920 | ₩35,309 | -1.20% | 19.8만 |
|---|
| 2026.03.10 | ₩35,979 | ₩36,657 | ₩35,510 | ₩35,966 | -0.04% | 16만 |
|---|
| 2026.03.09 | ₩36,462 | ₩36,731 | ₩34,879 | ₩36,046 | -1.14% | 22.4만 |
|---|
| 2026.03.06 | ₩37,267 | ₩37,341 | ₩36,435 | ₩36,757 | -1.37% | 24.3만 |
|---|
| 2026.03.05 | ₩37,053 | ₩38,045 | ₩36,824 | ₩37,576 | +1.41% | 19.5만 |
|---|
| 2026.03.04 | ₩36,677 | ₩37,388 | ₩36,194 | ₩37,388 | +1.94% | 18.7만 |
|---|
| 2026.03.03 | ₩37,307 | ₩37,307 | ₩35,952 | ₩36,650 | -1.76% | 28.4만 |
|---|
| 2026.03.02 | ₩37,442 | ₩38,347 | ₩37,388 | ₩37,871 | +1.15% | 21.9만 |
|---|
| 2026.02.27 | ₩37,750 | ₩38,273 | ₩37,287 | ₩37,817 | +0.18% | 53.7만 |
|---|
| 2026.02.26 | ₩39,186 | ₩39,293 | ₩38,126 | ₩38,555 | -1.61% | 30.9만 |
|---|
| 2026.02.25 | ₩38,689 | ₩39,105 | ₩38,495 | ₩38,984 | +0.76% | 31.1만 |
|---|
| 2026.02.24 | ₩39,709 | ₩40,836 | ₩38,407 | ₩38,783 | -2.33% | 36.7만 |
|---|
| 2026.02.23 | ₩39,910 | ₩40,688 | ₩39,722 | ₩39,829 | -0.20% | 19.5만 |
|---|
| 2026.02.20 | ₩40,366 | ₩40,366 | ₩39,709 | ₩39,883 | -1.20% | 13.8만 |
|---|
| 2026.02.19 | ₩40,111 | ₩40,286 | ₩39,521 | ₩40,286 | +0.43% | 16.4만 |
|---|
| 2026.02.18 | ₩40,339 | ₩40,601 | ₩40,004 | ₩40,151 | -0.47% | 13만 |
|---|
| 2026.02.17 | ₩40,178 | ₩40,634 | ₩39,521 | ₩40,554 | +0.93% | 11.9만 |
|---|
| 2026.02.13 | ₩39,668 | ₩40,192 | ₩39,507 | ₩39,923 | +0.64% | 13.5만 |
|---|
| 2026.02.12 | ₩42,472 | ₩42,546 | ₩39,521 | ₩39,642 | -6.66% | 18.9만 |
|---|
| 2026.02.11 | ₩41,801 | ₩42,808 | ₩41,426 | ₩41,882 | +0.19% | 17.6만 |
|---|
| 2026.02.10 | ₩41,158 | ₩41,855 | ₩40,916 | ₩41,815 | +1.60% | 26.9만 |
|---|
| 2026.02.09 | ₩40,768 | ₩40,916 | ₩40,332 | ₩40,406 | -0.89% | 15.8만 |
|---|
| 2026.02.06 | ₩40,755 | ₩41,439 | ₩40,540 | ₩40,795 | +0.10% | 18만 |
|---|
| 2026.02.05 | ₩40,876 | ₩41,164 | ₩40,239 | ₩40,634 | -0.59% | 21.2만 |
|---|
| 2026.02.04 | ₩40,433 | ₩41,251 | ₩40,433 | ₩40,903 | +1.16% | 21.9만 |
|---|
| 2026.02.03 | ₩40,554 | ₩41,292 | ₩39,773 | ₩40,071 | -1.19% | 19.1만 |
|---|
| 2026.02.02 | ₩40,742 | ₩40,956 | ₩40,339 | ₩40,836 | +0.23% | 16.7만 |
|---|
| 2026.01.30 | ₩39,923 | ₩40,621 | ₩39,709 | ₩40,540 | +1.55% | 21.3만 |
|---|
| 2026.01.29 | ₩39,856 | ₩40,386 | ₩39,856 | ₩40,205 | +0.88% | 15만 |
|---|
| 2026.01.28 | ₩40,742 | ₩40,903 | ₩39,534 | ₩39,682 | -2.60% | 13.2만 |
|---|
| 2026.01.27 | ₩40,420 | ₩40,809 | ₩40,205 | ₩40,581 | +0.40% | 12.8만 |
|---|
| 2026.01.26 | ₩40,983 | ₩41,010 | ₩40,125 | ₩40,527 | -1.11% | 18.9만 |
|---|
| 2026.01.23 | ₩40,782 | ₩41,128 | ₩40,393 | ₩40,956 | +0.43% | 18.8만 |
|---|
| 2026.01.22 | ₩41,305 | ₩41,788 | ₩40,722 | ₩40,849 | -1.10% | 18.8만 |
|---|
| 2026.01.21 | ₩40,634 | ₩41,453 | ₩40,594 | ₩41,184 | +1.35% | 16.2만 |
|---|
| 2026.01.20 | ₩41,761 | ₩41,761 | ₩40,421 | ₩40,473 | -3.08% | 25.4만 |
|---|
| 2026.01.16 | ₩42,097 | ₩42,539 | ₩41,763 | ₩42,419 | +0.76% | 20.4만 |
|---|
| 2026.01.15 | ₩42,097 | ₩42,841 | ₩41,929 | ₩42,298 | +0.48% | 15.5만 |
|---|
| 2026.01.14 | ₩41,171 | ₩41,708 | ₩41,077 | ₩41,667 | +1.21% | 22.9만 |
|---|
| 2026.01.13 | ₩41,104 | ₩41,545 | ₩40,426 | ₩41,077 | -0.07% | 14만 |
|---|
| 2026.01.12 | ₩41,117 | ₩41,547 | ₩40,954 | ₩41,144 | +0.07% | 13.8만 |
|---|
| 2026.01.09 | ₩41,023 | ₩41,486 | ₩40,876 | ₩41,158 | +0.33% | 19.8만 |
|---|
| 2026.01.08 | ₩40,245 | ₩41,506 | ₩40,245 | ₩41,144 | +2.23% | 16.2만 |
|---|
| 2026.01.07 | ₩40,876 | ₩41,466 | ₩40,178 | ₩40,594 | -0.69% | 30.8만 |
|---|
| 2026.01.06 | ₩39,440 | ₩40,983 | ₩39,427 | ₩40,768 | +3.37% | 19.6만 |
|---|
| 2026.01.05 | ₩39,400 | ₩39,977 | ₩38,964 | ₩39,548 | +0.37% | 18.2만 |
|---|
| 2026.01.02 | ₩40,353 | ₩40,353 | ₩39,375 | ₩39,668 | -1.70% | 16.6만 |
|---|
| 2025.12.31 | ₩40,514 | ₩40,581 | ₩39,843 | ₩40,379 | -0.33% | 21.9만 |
|---|
| 2025.12.30 | ₩39,521 | ₩40,688 | ₩39,215 | ₩40,379 | +2.17% | 29.8만 |
|---|
| 2025.12.29 | ₩38,703 | ₩39,434 | ₩38,703 | ₩39,266 | +1.46% | 17.7만 |
|---|
| 2025.12.26 | ₩38,957 | ₩39,250 | ₩38,515 | ₩38,837 | -0.31% | 14.2만 |
|---|
| 2025.12.24 | ₩39,105 | ₩39,279 | ₩38,904 | ₩39,051 | -0.14% | 6만 |
|---|
| 2025.12.23 | ₩38,971 | ₩39,776 | ₩38,595 | ₩39,132 | +0.41% | 31.3만 |
|---|
| 2025.12.22 | ₩37,884 | ₩39,011 | ₩37,717 | ₩38,957 | +2.83% | 27.1만 |
|---|
| 2025.12.19 | ₩38,099 | ₩38,099 | ₩37,146 | ₩37,898 | -0.53% | 85.3만 |
|---|
| 2025.12.18 | ₩39,092 | ₩39,239 | ₩38,032 | ₩38,072 | -2.61% | 28.6만 |
|---|
| 2025.12.17 | ₩37,723 | ₩39,125 | ₩37,723 | ₩38,864 | +3.02% | 20.4만 |
|---|
| 2025.12.16 | ₩38,676 | ₩38,984 | ₩37,455 | ₩37,817 | -2.22% | 35.7만 |
|---|
| 2025.12.15 | ₩39,561 | ₩39,588 | ₩38,354 | ₩38,703 | -2.17% | 18.5만 |
|---|
| 2025.12.12 | ₩40,272 | ₩40,379 | ₩39,333 | ₩39,829 | -1.10% | 16.4만 |
|---|
| 2025.12.11 | ₩40,259 | ₩40,379 | ₩39,709 | ₩40,084 | -0.43% | 14.6만 |
|---|
| 2025.12.10 | ₩39,749 | ₩40,420 | ₩39,490 | ₩40,044 | +0.74% | 24.4만 |
|---|
| 2025.12.09 | ₩39,306 | ₩40,111 | ₩39,306 | ₩39,548 | +0.61% | 12.2만 |
|---|
| 2025.12.08 | ₩39,628 | ₩39,856 | ₩39,045 | ₩39,306 | -0.81% | 18.8만 |
|---|
| 2025.12.05 | ₩40,822 | ₩40,929 | ₩39,630 | ₩39,776 | -2.56% | 20.8만 |
|---|
| 2025.12.04 | ₩41,600 | ₩42,016 | ₩40,567 | ₩40,742 | -2.06% | 13.9만 |
|---|
| 2025.12.03 | ₩42,177 | ₩42,526 | ₩41,372 | ₩41,962 | -0.51% | 12.5만 |
|---|
| 2025.12.02 | ₩42,097 | ₩42,177 | ₩41,412 | ₩41,962 | -0.32% | 9.1만 |
|---|
| 2025.12.01 | ₩42,338 | ₩42,908 | ₩41,754 | ₩41,936 | -0.95% | 17.5만 |
|---|
| 2025.11.28 | ₩42,553 | ₩42,747 | ₩42,472 | ₩42,673 | +0.28% | 4.6만 |
|---|
| 2025.11.26 | ₩42,741 | ₩43,411 | ₩42,620 | ₩42,620 | -0.28% | 14.4만 |
|---|
| 2025.11.25 | ₩42,365 | ₩43,304 | ₩41,842 | ₩42,928 | +1.33% | 19.4만 |
|---|
| 2025.11.24 | ₩42,392 | ₩42,392 | ₩41,493 | ₩41,976 | -0.98% | 12.1만 |
|---|
| 2025.11.21 | ₩41,278 | ₩42,593 | ₩40,970 | ₩42,445 | +2.83% | 16.7만 |
|---|
| 2025.11.20 | ₩41,238 | ₩41,889 | ₩40,963 | ₩40,997 | -0.59% | 11.6만 |
|---|
| 2025.11.19 | ₩41,332 | ₩41,372 | ₩40,809 | ₩41,090 | -0.58% | 11.9만 |
|---|
| 2025.11.18 | ₩41,453 | ₩41,721 | ₩41,050 | ₩41,319 | -0.32% | 11.8만 |
|---|
| 2025.11.17 | ₩41,694 | ₩42,130 | ₩41,198 | ₩41,412 | -0.68% | 12.6만 |
|---|
| 2025.11.14 | ₩41,936 | ₩42,486 | ₩41,473 | ₩42,338 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩41,842 | ₩42,459 | ₩41,587 | ₩42,030 | +0.45% | 12.3만 |
|---|
| 2025.11.12 | ₩42,901 | ₩43,411 | ₩42,177 | ₩42,204 | -1.63% | 15.4만 |
|---|
| 2025.11.11 | ₩42,284 | ₩43,170 | ₩41,667 | ₩43,156 | +2.06% | 11.3만 |
|---|
| 2025.11.10 | ₩42,070 | ₩42,338 | ₩41,520 | ₩42,070 | 0.00% | 10.6만 |
|---|
| 2025.11.07 | ₩41,399 | ₩42,258 | ₩41,077 | ₩42,190 | +1.91% | 13.3만 |
|---|
| 2025.11.06 | ₩41,788 | ₩42,076 | ₩41,117 | ₩41,198 | -1.41% | 11.4만 |
|---|
| 2025.11.05 | ₩41,855 | ₩42,150 | ₩41,479 | ₩42,003 | +0.35% | 11.9만 |
|---|
| 2025.11.04 | ₩40,903 | ₩41,520 | ₩40,561 | ₩41,506 | +1.48% | 13.2만 |
|---|
| 2025.11.03 | ₩40,661 | ₩40,963 | ₩40,339 | ₩40,876 | +0.53% | 13.4만 |
|---|
| 2025.10.31 | ₩40,728 | ₩41,211 | ₩40,467 | ₩41,144 | +1.02% | 15.8만 |
|---|
| 2025.10.30 | ₩40,487 | ₩41,292 | ₩40,487 | ₩41,064 | +1.42% | 17만 |
|---|
| 2025.10.29 | ₩41,426 | ₩41,634 | ₩40,299 | ₩40,527 | -2.17% | 18.3만 |
|---|
| 2025.10.28 | ₩41,198 | ₩42,177 | ₩40,151 | ₩41,882 | +1.66% | 20.8만 |
|---|
| 2025.10.27 | ₩42,110 | ₩42,110 | ₩40,903 | ₩40,983 | -2.68% | 15.4만 |
|---|
| 2025.10.24 | ₩41,815 | ₩42,284 | ₩41,748 | ₩42,231 | +0.99% | 8.6만 |
|---|
| 2025.10.23 | ₩42,258 | ₩42,338 | ₩41,412 | ₩41,708 | -1.30% | 13.6만 |
|---|
| 2025.10.22 | ₩41,520 | ₩42,331 | ₩41,158 | ₩42,271 | +1.81% | 14.2만 |
|---|
| 2025.10.21 | ₩40,876 | ₩41,828 | ₩40,782 | ₩41,332 | +1.12% | 14.8만 |
|---|
| 2025.10.20 | ₩41,117 | ₩41,506 | ₩40,547 | ₩40,876 | -0.59% | 15.8만 |
|---|
| 2025.10.17 | ₩41,426 | ₩41,801 | ₩40,876 | ₩41,050 | -0.91% | 23.1만 |
|---|
| 2025.10.16 | ₩42,056 | ₩42,459 | ₩40,903 | ₩41,439 | -1.47% | 22.6만 |
|---|
| 2025.10.15 | ₩42,365 | ₩42,955 | ₩42,056 | ₩42,258 | -0.25% | 13.6만 |
|---|
| 2025.10.14 | ₩41,640 | ₩42,365 | ₩41,245 | ₩42,258 | +1.48% | 26.5만 |
|---|
| 2025.10.13 | ₩41,493 | ₩41,781 | ₩41,131 | ₩41,694 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩42,244 | ₩42,479 | ₩40,903 | ₩41,439 | -1.91% | 12.1만 |
|---|