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 | ₩26,397 | ₩26,423 | ₩25,900 | ₩25,954 | -1.68% | 36.7만 |
| 2026.10.08 | ₩26,021 | ₩26,544 | ₩25,967 | ₩26,370 | +1.34% | 58.5만 |
| 2026.10.07 | ₩27,067 | ₩27,067 | ₩25,565 | ₩26,155 | -3.37% | 93.4만 |
| 2026.10.06 | ₩25,337 | ₩27,121 | ₩25,028 | ₩27,067 | +6.83% | 96.2만 |
| 2026.10.05 | ₩24,935 | ₩25,163 | ₩24,324 | ₩24,961 | +0.11% | 78만 |
| 2026.10.02 | ₩25,592 | ₩25,645 | ₩24,975 | ₩25,042 | -2.15% | 67.8만 |
| 2026.10.01 | ₩26,128 | ₩26,383 | ₩24,841 | ₩25,297 | -3.18% | 126.2만 |
| 2026.09.30 | ₩25,860 | ₩26,517 | ₩25,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,169 |
| +1.19% |
| 86.4만 |
| 2026.09.29 | ₩26,611 | ₩26,752 | ₩25,605 | ₩25,847 | -2.87% | 100.1만 |
|---|
| 2026.09.28 | ₩26,544 | ₩26,853 | ₩26,034 | ₩26,611 | +0.25% | 144.4만 |
|---|
| 2026.09.25 | ₩27,094 | ₩27,443 | ₩26,316 | ₩26,343 | -2.77% | 118.3만 |
|---|
| 2026.09.24 | ₩27,724 | ₩27,952 | ₩26,638 | ₩27,067 | -2.37% | 90.2만 |
|---|
| 2026.09.23 | ₩28,999 | ₩28,999 | ₩27,745 | ₩27,818 | -4.07% | 49.5만 |
|---|
| 2026.09.22 | ₩28,838 | ₩29,307 | ₩28,596 | ₩29,133 | +1.02% | 63.3만 |
|---|
| 2026.09.21 | ₩28,301 | ₩28,925 | ₩28,134 | ₩28,663 | +1.28% | 82.7만 |
|---|
| 2026.09.18 | ₩28,301 | ₩28,523 | ₩27,711 | ₩28,221 | -0.28% | 431.4만 |
|---|
| 2026.09.17 | ₩28,797 | ₩28,958 | ₩28,482 | ₩28,556 | -0.84% | 48만 |
|---|
| 2026.09.16 | ₩29,696 | ₩29,924 | ₩28,449 | ₩28,623 | -3.61% | 62.9만 |
|---|
| 2026.09.15 | ₩30,139 | ₩30,139 | ₩29,515 | ₩29,562 | -1.91% | 61.8만 |
|---|
| 2026.09.14 | ₩30,662 | ₩30,796 | ₩29,871 | ₩30,675 | +0.04% | 62.5만 |
|---|
| 2026.09.11 | ₩30,729 | ₩30,756 | ₩29,897 | ₩30,568 | -0.52% | 54.8만 |
|---|
| 2026.09.10 | ₩30,756 | ₩31,078 | ₩29,840 | ₩30,313 | -1.44% | 65.6만 |
|---|
| 2026.09.09 | ₩31,185 | ₩31,185 | ₩29,683 | ₩30,662 | -1.68% | 75.9만 |
|---|
| 2026.09.08 | ₩31,561 | ₩31,607 | ₩31,017 | ₩31,239 | -1.02% | 87.1만 |
|---|
| 2026.09.04 | ₩31,561 | ₩32,258 | ₩31,561 | ₩31,896 | +1.06% | 32.4만 |
|---|
| 2026.09.03 | ₩32,727 | ₩32,727 | ₩31,748 | ₩31,789 | -2.87% | 49.4만 |
|---|
| 2026.09.02 | ₩31,574 | ₩32,835 | ₩31,225 | ₩32,325 | +2.38% | 90.6만 |
|---|
| 2026.09.01 | ₩31,668 | ₩32,070 | ₩31,346 | ₩31,373 | -0.93% | 43.1만 |
|---|
| 2026.08.31 | ₩31,346 | ₩31,976 | ₩30,984 | ₩31,802 | +1.45% | 53.4만 |
|---|
| 2026.08.28 | ₩31,628 | ₩32,030 | ₩31,493 | ₩31,587 | -0.13% | 32.7만 |
|---|
| 2026.08.27 | ₩32,191 | ₩32,707 | ₩31,520 | ₩31,520 | -2.08% | 35.6만 |
|---|
| 2026.08.26 | ₩32,660 | ₩32,741 | ₩32,265 | ₩32,473 | -0.57% | 24.6만 |
|---|
| 2026.08.25 | ₩33,076 | ₩33,116 | ₩32,658 | ₩32,781 | -0.89% | 15만 |
|---|
| 2026.08.24 | ₩32,915 | ₩33,599 | ₩32,674 | ₩33,130 | +0.65% | 23.3만 |
|---|
| 2026.08.21 | ₩32,553 | ₩32,929 | ₩32,258 | ₩32,862 | +0.95% | 28.6만 |
|---|
| 2026.08.20 | ₩31,976 | ₩32,848 | ₩31,923 | ₩32,446 | +1.47% | 38.5만 |
|---|
| 2026.08.19 | ₩32,030 | ₩32,432 | ₩31,849 | ₩32,271 | +0.75% | 43.4만 |
|---|
| 2026.08.18 | ₩32,419 | ₩32,419 | ₩31,480 | ₩31,493 | -2.85% | 24.8만 |
|---|
| 2026.08.17 | ₩32,768 | ₩32,768 | ₩31,829 | ₩32,151 | -1.88% | 28.5만 |
|---|
| 2026.08.14 | ₩33,291 | ₩33,619 | ₩32,848 | ₩32,862 | -1.29% | 20.6만 |
|---|
| 2026.08.13 | ₩33,157 | ₩33,881 | ₩33,157 | ₩33,398 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩33,063 | ₩33,344 | ₩32,567 | ₩33,143 | +0.24% | 22.6만 |
|---|
| 2026.08.11 | ₩33,532 | ₩34,097 | ₩33,076 | ₩33,103 | -1.28% | 33.8만 |
|---|
| 2026.08.10 | ₩34,069 | ₩34,408 | ₩33,492 | ₩33,653 | -1.22% | 41.3만 |
|---|
| 2026.08.07 | ₩33,398 | ₩34,498 | ₩33,398 | ₩34,243 | +2.53% | 23.3만 |
|---|
| 2026.08.06 | ₩33,304 | ₩33,572 | ₩33,036 | ₩33,438 | +0.40% | 23.3만 |
|---|
| 2026.08.05 | ₩32,781 | ₩33,626 | ₩32,721 | ₩33,210 | +1.31% | 33.7만 |
|---|
| 2026.08.04 | ₩34,726 | ₩35,342 | ₩32,352 | ₩32,768 | -5.64% | 57.6만 |
|---|
| 2026.08.03 | ₩35,048 | ₩35,544 | ₩34,726 | ₩34,753 | -0.84% | 43만 |
|---|
| 2026.07.31 | ₩35,450 | ₩35,611 | ₩34,874 | ₩35,021 | -1.21% | 31.3만 |
|---|
| 2026.07.30 | ₩35,906 | ₩36,389 | ₩35,075 | ₩35,611 | -0.82% | 28.7만 |
|---|
| 2026.07.29 | ₩35,732 | ₩36,503 | ₩35,732 | ₩36,242 | +1.43% | 18만 |
|---|
| 2026.07.28 | ₩35,906 | ₩36,684 | ₩35,678 | ₩36,094 | +0.52% | 24.7만 |
|---|
| 2026.07.27 | ₩35,263 | ₩35,859 | ₩35,034 | ₩35,289 | +0.08% | 35.2만 |
|---|
| 2026.07.24 | ₩35,155 | ₩35,383 | ₩34,907 | ₩34,967 | -0.53% | 17.6만 |
|---|
| 2026.07.23 | ₩34,806 | ₩35,383 | ₩34,659 | ₩34,766 | -0.12% | 20.4만 |
|---|
| 2026.07.22 | ₩35,021 | ₩35,263 | ₩34,827 | ₩34,954 | -0.19% | 15.1만 |
|---|
| 2026.07.21 | ₩34,994 | ₩35,236 | ₩34,806 | ₩35,061 | +0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩35,544 | ₩35,584 | ₩34,941 | ₩34,954 | -1.66% | 19.2만 |
|---|
| 2026.07.17 | ₩36,832 | ₩37,422 | ₩35,517 | ₩35,665 | -3.17% | 21.9만 |
|---|
| 2026.07.16 | ₩36,054 | ₩37,422 | ₩36,054 | ₩36,899 | +2.34% | 20.6만 |
|---|
| 2026.07.15 | ₩36,725 | ₩37,127 | ₩36,040 | ₩36,040 | -1.86% | 15.1만 |
|---|
| 2026.07.14 | ₩37,167 | ₩37,434 | ₩36,389 | ₩36,389 | -2.09% | 25.7만 |
|---|
| 2026.07.13 | ₩36,872 | ₩37,409 | ₩36,510 | ₩37,221 | +0.95% | 19.2만 |
|---|
| 2026.07.10 | ₩36,818 | ₩36,926 | ₩36,336 | ₩36,631 | -0.51% | 9.7만 |
|---|
| 2026.07.09 | ₩36,979 | ₩37,201 | ₩36,537 | ₩36,590 | -1.05% | 10.5만 |
|---|
| 2026.07.08 | ₩38,562 | ₩38,562 | ₩36,953 | ₩36,993 | -4.07% | 14.3만 |
|---|
| 2026.07.07 | ₩38,576 | ₩39,528 | ₩38,576 | ₩38,817 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩38,750 | ₩38,750 | ₩38,039 | ₩38,187 | -1.45% | 11.2만 |
|---|
| 2026.07.02 | ₩38,026 | ₩38,804 | ₩37,891 | ₩38,522 | +1.31% | 23.7만 |
|---|
| 2026.07.01 | ₩37,315 | ₩38,495 | ₩37,315 | ₩37,985 | +1.80% | 24.3만 |
|---|
| 2026.06.30 | ₩37,221 | ₩37,771 | ₩36,134 | ₩37,449 | +0.61% | 30만 |
|---|
| 2026.06.29 | ₩38,280 | ₩38,435 | ₩37,898 | ₩37,972 | -0.81% | 30.3만 |
|---|
| 2026.06.26 | ₩36,899 | ₩38,415 | ₩36,899 | ₩38,401 | +4.07% | 88.7만 |
|---|
| 2026.06.25 | ₩36,912 | ₩37,663 | ₩36,584 | ₩36,631 | -0.76% | 15.2만 |
|---|
| 2026.06.24 | ₩36,423 | ₩37,234 | ₩36,389 | ₩37,194 | +2.12% | 18.4만 |
|---|
| 2026.06.23 | ₩36,510 | ₩36,671 | ₩36,134 | ₩36,590 | +0.22% | 38.4만 |
|---|
| 2026.06.22 | ₩36,081 | ₩36,624 | ₩35,705 | ₩36,255 | +0.48% | 23.6만 |
|---|
| 2026.06.18 | ₩35,987 | ₩36,215 | ₩35,102 | ₩36,175 | +0.52% | 153만 |
|---|
| 2026.06.17 | ₩36,698 | ₩36,751 | ₩35,256 | ₩35,705 | -2.70% | 29.5만 |
|---|
| 2026.06.16 | ₩36,738 | ₩37,395 | ₩36,577 | ₩36,899 | +0.44% | 19.3만 |
|---|
| 2026.06.15 | ₩37,945 | ₩37,959 | ₩36,496 | ₩36,778 | -3.08% | 30.7만 |
|---|
| 2026.06.12 | ₩38,240 | ₩38,736 | ₩37,959 | ₩38,522 | +0.74% | 21.6만 |
|---|
| 2026.06.11 | ₩38,495 | ₩38,616 | ₩37,844 | ₩37,932 | -1.46% | 17.3만 |
|---|
| 2026.06.10 | ₩39,260 | ₩39,353 | ₩38,254 | ₩38,307 | -2.43% | 24만 |
|---|
| 2026.06.09 | ₩38,924 | ₩39,260 | ₩38,321 | ₩38,978 | +0.14% | 16.8만 |
|---|
| 2026.06.08 | ₩39,246 | ₩39,246 | ₩38,448 | ₩38,656 | -1.50% | 12만 |
|---|
| 2026.06.05 | ₩38,374 | ₩39,246 | ₩37,918 | ₩38,911 | +1.40% | 20.6만 |
|---|
| 2026.06.04 | ₩38,897 | ₩39,265 | ₩38,140 | ₩38,669 | -0.59% | 19.7만 |
|---|
| 2026.06.03 | ₩38,227 | ₩38,710 | ₩38,140 | ₩38,361 | +0.35% | 20.9만 |
|---|
| 2026.06.02 | ₩38,347 | ₩38,616 | ₩38,200 | ₩38,307 | -0.10% | 14.4만 |
|---|
| 2026.06.01 | ₩38,669 | ₩38,978 | ₩38,388 | ₩38,602 | -0.17% | 22.4만 |
|---|
| 2026.05.29 | ₩39,568 | ₩40,011 | ₩38,911 | ₩38,978 | -1.49% | 24.1만 |
|---|
| 2026.05.28 | ₩39,742 | ₩40,413 | ₩39,273 | ₩39,729 | -0.03% | 11.1만 |
|---|
| 2026.05.27 | ₩39,716 | ₩40,172 | ₩39,568 | ₩39,783 | +0.17% | 12.2만 |
|---|
| 2026.05.26 | ₩39,917 | ₩40,286 | ₩39,514 | ₩39,581 | -0.84% | 11.9만 |
|---|
| 2026.05.22 | ₩39,863 | ₩40,011 | ₩39,327 | ₩39,890 | +0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩39,206 | ₩39,588 | ₩38,629 | ₩39,581 | +0.96% | 15.3만 |
|---|
| 2026.05.20 | ₩38,522 | ₩39,300 | ₩38,522 | ₩39,300 | +2.02% | 11.9만 |
|---|
| 2026.05.19 | ₩38,401 | ₩38,964 | ₩38,012 | ₩38,616 | +0.56% | 16.9만 |
|---|
| 2026.05.18 | ₩37,771 | ₩38,696 | ₩37,771 | ₩38,616 | +2.24% | 22.4만 |
|---|
| 2026.05.15 | ₩38,240 | ₩38,240 | ₩37,449 | ₩37,690 | -1.44% | 16만 |
|---|
| 2026.05.14 | ₩39,112 | ₩39,333 | ₩38,388 | ₩38,495 | -1.58% | 17.7만 |
|---|
| 2026.05.13 | ₩39,260 | ₩39,675 | ₩38,777 | ₩39,112 | -0.38% | 21.8만 |
|---|
| 2026.05.12 | ₩39,689 | ₩39,877 | ₩38,938 | ₩39,474 | -0.54% | 14.1만 |
|---|
| 2026.05.11 | ₩40,306 | ₩40,628 | ₩39,488 | ₩39,675 | -1.56% | 12.6만 |
|---|
| 2026.05.08 | ₩40,024 | ₩40,648 | ₩39,635 | ₩40,172 | +0.37% | 17.9만 |
|---|
| 2026.05.07 | ₩40,252 | ₩40,883 | ₩39,823 | ₩40,038 | -0.53% | 21.1만 |
|---|
| 2026.05.06 | ₩39,769 | ₩40,252 | ₩39,595 | ₩40,038 | +0.67% | 23.2만 |
|---|
| 2026.05.05 | ₩39,112 | ₩39,756 | ₩38,871 | ₩39,541 | +1.10% | 14.5만 |
|---|
| 2026.05.04 | ₩38,401 | ₩39,434 | ₩38,322 | ₩39,112 | +1.85% | 15.8만 |
|---|
| 2026.05.01 | ₩38,964 | ₩39,152 | ₩38,207 | ₩38,790 | -0.45% | 19.2만 |
|---|
| 2026.04.30 | ₩37,878 | ₩38,777 | ₩37,878 | ₩38,750 | +2.30% | 22.8만 |
|---|
| 2026.04.29 | ₩38,401 | ₩39,166 | ₩37,529 | ₩37,918 | -1.26% | 23.5만 |
|---|
| 2026.04.28 | ₩36,134 | ₩38,723 | ₩35,866 | ₩38,710 | +7.13% | 23.2만 |
|---|
| 2026.04.27 | ₩34,887 | ₩35,611 | ₩34,813 | ₩35,356 | +1.35% | 15.1만 |
|---|
| 2026.04.24 | ₩34,699 | ₩35,531 | ₩34,619 | ₩35,155 | +1.31% | 11.6만 |
|---|
| 2026.04.23 | ₩34,404 | ₩35,008 | ₩34,283 | ₩34,874 | +1.36% | 15.7만 |
|---|
| 2026.04.22 | ₩35,437 | ₩35,772 | ₩34,391 | ₩34,444 | -2.80% | 14.9만 |
|---|
| 2026.04.21 | ₩36,738 | ₩36,738 | ₩35,403 | ₩35,517 | -3.32% | 13.8만 |
|---|
| 2026.04.20 | ₩36,711 | ₩36,912 | ₩36,564 | ₩36,590 | -0.33% | 13.4만 |
|---|
| 2026.04.17 | ₩36,067 | ₩37,181 | ₩36,067 | ₩36,926 | +2.38% | 17.1만 |
|---|
| 2026.04.16 | ₩35,625 | ₩36,081 | ₩35,343 | ₩35,665 | +0.11% | 24.5만 |
|---|
| 2026.04.15 | ₩35,477 | ₩35,812 | ₩35,303 | ₩35,719 | +0.68% | 22.8만 |
|---|
| 2026.04.14 | ₩34,874 | ₩35,893 | ₩34,672 | ₩35,705 | +2.38% | 21.7만 |
|---|
| 2026.04.13 | ₩34,243 | ₩34,900 | ₩33,854 | ₩34,900 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩33,720 | ₩34,350 | ₩33,680 | ₩34,350 | +1.87% | 13만 |
|---|
| 2026.04.09 | ₩33,398 | ₩33,943 | ₩33,251 | ₩33,720 | +0.96% | 14.6만 |
|---|
| 2026.04.08 | ₩33,747 | ₩33,827 | ₩33,271 | ₩33,586 | -0.48% | 20.1만 |
|---|
| 2026.04.07 | ₩32,446 | ₩33,076 | ₩32,446 | ₩32,929 | +1.49% | 14.6만 |
|---|
| 2026.04.06 | ₩32,459 | ₩32,909 | ₩32,258 | ₩32,580 | +0.37% | 31.2만 |
|---|
| 2026.04.02 | ₩32,754 | ₩32,909 | ₩31,909 | ₩32,620 | -0.41% | 52.3만 |
|---|
| 2026.04.01 | ₩33,331 | ₩33,988 | ₩33,009 | ₩33,023 | -0.93% | 23.5만 |
|---|
| 2026.03.31 | ₩33,787 | ₩34,344 | ₩33,049 | ₩33,532 | -0.75% | 24.8만 |
|---|
| 2026.03.30 | ₩33,197 | ₩33,854 | ₩33,103 | ₩33,358 | +0.48% | 17.9만 |
|---|
| 2026.03.27 | ₩33,425 | ₩33,586 | ₩32,962 | ₩32,996 | -1.28% | 18.8만 |
|---|
| 2026.03.26 | ₩33,707 | ₩34,404 | ₩33,505 | ₩33,693 | -0.04% | 18.2만 |
|---|
| 2026.03.25 | ₩34,082 | ₩34,391 | ₩33,465 | ₩33,720 | -1.06% | 17.2만 |
|---|
| 2026.03.24 | ₩33,412 | ₩34,156 | ₩33,304 | ₩33,653 | +0.72% | 19.3만 |
|---|
| 2026.03.23 | ₩33,586 | ₩34,538 | ₩33,197 | ₩33,733 | +0.44% | 34만 |
|---|
| 2026.03.20 | ₩32,982 | ₩33,103 | ₩31,991 | ₩33,036 | +0.16% | 80만 |
|---|
| 2026.03.19 | ₩33,841 | ₩34,029 | ₩32,955 | ₩32,996 | -2.50% | 21.3만 |
|---|
| 2026.03.18 | ₩34,337 | ₩34,806 | ₩33,881 | ₩34,136 | -0.59% | 35.5만 |
|---|
| 2026.03.17 | ₩35,195 | ₩35,276 | ₩34,578 | ₩34,887 | -0.88% | 19.7만 |
|---|
| 2026.03.16 | ₩34,954 | ₩35,450 | ₩34,733 | ₩34,941 | -0.04% | 16.1만 |
|---|
| 2026.03.13 | ₩34,927 | ₩35,303 | ₩34,163 | ₩34,511 | -1.19% | 20.8만 |
|---|
| 2026.03.12 | ₩35,182 | ₩35,812 | ₩35,128 | ₩35,370 | +0.53% | 22.2만 |
|---|
| 2026.03.11 | ₩35,732 | ₩35,896 | ₩34,914 | ₩35,303 | -1.20% | 19.8만 |
|---|
| 2026.03.10 | ₩35,973 | ₩36,651 | ₩35,504 | ₩35,960 | -0.04% | 16만 |
|---|
| 2026.03.09 | ₩36,456 | ₩36,725 | ₩34,874 | ₩36,040 | -1.14% | 22.4만 |
|---|
| 2026.03.06 | ₩37,261 | ₩37,335 | ₩36,429 | ₩36,751 | -1.37% | 24.3만 |
|---|
| 2026.03.05 | ₩37,046 | ₩38,039 | ₩36,818 | ₩37,570 | +1.41% | 19.5만 |
|---|
| 2026.03.04 | ₩36,671 | ₩37,382 | ₩36,188 | ₩37,382 | +1.94% | 18.7만 |
|---|
| 2026.03.03 | ₩37,301 | ₩37,301 | ₩35,947 | ₩36,644 | -1.76% | 28.4만 |
|---|
| 2026.03.02 | ₩37,435 | ₩38,341 | ₩37,382 | ₩37,865 | +1.15% | 21.9만 |
|---|
| 2026.02.27 | ₩37,744 | ₩38,267 | ₩37,281 | ₩37,811 | +0.18% | 53.7만 |
|---|
| 2026.02.26 | ₩39,179 | ₩39,286 | ₩38,119 | ₩38,549 | -1.61% | 30.9만 |
|---|
| 2026.02.25 | ₩38,683 | ₩39,099 | ₩38,488 | ₩38,978 | +0.76% | 31.1만 |
|---|
| 2026.02.24 | ₩39,702 | ₩40,829 | ₩38,401 | ₩38,777 | -2.33% | 36.7만 |
|---|
| 2026.02.23 | ₩39,903 | ₩40,681 | ₩39,716 | ₩39,823 | -0.20% | 19.5만 |
|---|
| 2026.02.20 | ₩40,359 | ₩40,359 | ₩39,702 | ₩39,877 | -1.20% | 13.8만 |
|---|
| 2026.02.19 | ₩40,105 | ₩40,279 | ₩39,514 | ₩40,279 | +0.43% | 16.4만 |
|---|
| 2026.02.18 | ₩40,333 | ₩40,594 | ₩39,997 | ₩40,145 | -0.47% | 13만 |
|---|
| 2026.02.17 | ₩40,172 | ₩40,628 | ₩39,514 | ₩40,547 | +0.93% | 11.9만 |
|---|
| 2026.02.13 | ₩39,662 | ₩40,185 | ₩39,501 | ₩39,917 | +0.64% | 13.5만 |
|---|
| 2026.02.12 | ₩42,465 | ₩42,539 | ₩39,514 | ₩39,635 | -6.66% | 18.9만 |
|---|
| 2026.02.11 | ₩41,795 | ₩42,801 | ₩41,419 | ₩41,875 | +0.19% | 17.6만 |
|---|
| 2026.02.10 | ₩41,151 | ₩41,848 | ₩40,909 | ₩41,808 | +1.60% | 26.9만 |
|---|
| 2026.02.09 | ₩40,762 | ₩40,909 | ₩40,326 | ₩40,400 | -0.89% | 15.8만 |
|---|
| 2026.02.06 | ₩40,748 | ₩41,432 | ₩40,534 | ₩40,789 | +0.10% | 18만 |
|---|
| 2026.02.05 | ₩40,869 | ₩41,157 | ₩40,232 | ₩40,628 | -0.59% | 21.2만 |
|---|
| 2026.02.04 | ₩40,426 | ₩41,245 | ₩40,426 | ₩40,896 | +1.16% | 21.9만 |
|---|
| 2026.02.03 | ₩40,547 | ₩41,285 | ₩39,767 | ₩40,064 | -1.19% | 19.1만 |
|---|
| 2026.02.02 | ₩40,735 | ₩40,950 | ₩40,333 | ₩40,829 | +0.23% | 16.7만 |
|---|
| 2026.01.30 | ₩39,917 | ₩40,614 | ₩39,702 | ₩40,534 | +1.55% | 21.3만 |
|---|
| 2026.01.29 | ₩39,850 | ₩40,380 | ₩39,850 | ₩40,198 | +0.88% | 15만 |
|---|
| 2026.01.28 | ₩40,735 | ₩40,896 | ₩39,528 | ₩39,675 | -2.60% | 13.2만 |
|---|
| 2026.01.27 | ₩40,413 | ₩40,802 | ₩40,198 | ₩40,574 | +0.40% | 12.8만 |
|---|
| 2026.01.26 | ₩40,976 | ₩41,003 | ₩40,118 | ₩40,520 | -1.11% | 18.9만 |
|---|
| 2026.01.23 | ₩40,775 | ₩41,121 | ₩40,386 | ₩40,950 | +0.43% | 18.8만 |
|---|
| 2026.01.22 | ₩41,298 | ₩41,781 | ₩40,715 | ₩40,842 | -1.10% | 18.8만 |
|---|
| 2026.01.21 | ₩40,628 | ₩41,446 | ₩40,587 | ₩41,178 | +1.35% | 16.2만 |
|---|
| 2026.01.20 | ₩41,754 | ₩41,754 | ₩40,414 | ₩40,467 | -3.08% | 25.4만 |
|---|
| 2026.01.16 | ₩42,090 | ₩42,532 | ₩41,756 | ₩42,412 | +0.76% | 20.4만 |
|---|
| 2026.01.15 | ₩42,090 | ₩42,834 | ₩41,922 | ₩42,291 | +0.48% | 15.5만 |
|---|
| 2026.01.14 | ₩41,164 | ₩41,701 | ₩41,070 | ₩41,660 | +1.21% | 22.9만 |
|---|
| 2026.01.13 | ₩41,097 | ₩41,538 | ₩40,420 | ₩41,070 | -0.07% | 14만 |
|---|
| 2026.01.12 | ₩41,111 | ₩41,540 | ₩40,947 | ₩41,137 | +0.07% | 13.8만 |
|---|
| 2026.01.09 | ₩41,017 | ₩41,479 | ₩40,869 | ₩41,151 | +0.33% | 19.8만 |
|---|
| 2026.01.08 | ₩40,239 | ₩41,500 | ₩40,239 | ₩41,137 | +2.23% | 16.2만 |
|---|
| 2026.01.07 | ₩40,869 | ₩41,459 | ₩40,172 | ₩40,587 | -0.69% | 30.8만 |
|---|
| 2026.01.06 | ₩39,434 | ₩40,976 | ₩39,421 | ₩40,762 | +3.37% | 19.6만 |
|---|
| 2026.01.05 | ₩39,394 | ₩39,970 | ₩38,958 | ₩39,541 | +0.37% | 18.2만 |
|---|
| 2026.01.02 | ₩40,346 | ₩40,346 | ₩39,368 | ₩39,662 | -1.70% | 16.6만 |
|---|
| 2025.12.31 | ₩40,507 | ₩40,574 | ₩39,836 | ₩40,373 | -0.33% | 21.9만 |
|---|
| 2025.12.30 | ₩39,514 | ₩40,681 | ₩39,209 | ₩40,373 | +2.17% | 29.8만 |
|---|
| 2025.12.29 | ₩38,696 | ₩39,427 | ₩38,696 | ₩39,260 | +1.46% | 17.7만 |
|---|
| 2025.12.26 | ₩38,951 | ₩39,243 | ₩38,508 | ₩38,830 | -0.31% | 14.2만 |
|---|
| 2025.12.24 | ₩39,099 | ₩39,273 | ₩38,897 | ₩39,045 | -0.14% | 6만 |
|---|
| 2025.12.23 | ₩38,964 | ₩39,769 | ₩38,589 | ₩39,125 | +0.41% | 31.3만 |
|---|
| 2025.12.22 | ₩37,878 | ₩39,005 | ₩37,710 | ₩38,951 | +2.83% | 27.1만 |
|---|
| 2025.12.19 | ₩38,093 | ₩38,093 | ₩37,140 | ₩37,891 | -0.53% | 85.3만 |
|---|
| 2025.12.18 | ₩39,085 | ₩39,233 | ₩38,026 | ₩38,066 | -2.61% | 28.6만 |
|---|
| 2025.12.17 | ₩37,717 | ₩39,119 | ₩37,717 | ₩38,857 | +3.02% | 20.4만 |
|---|
| 2025.12.16 | ₩38,669 | ₩38,978 | ₩37,449 | ₩37,811 | -2.22% | 35.7만 |
|---|
| 2025.12.15 | ₩39,555 | ₩39,581 | ₩38,347 | ₩38,696 | -2.17% | 18.5만 |
|---|
| 2025.12.12 | ₩40,266 | ₩40,373 | ₩39,327 | ₩39,823 | -1.10% | 16.4만 |
|---|
| 2025.12.11 | ₩40,252 | ₩40,373 | ₩39,702 | ₩40,078 | -0.43% | 14.6만 |
|---|
| 2025.12.10 | ₩39,742 | ₩40,413 | ₩39,484 | ₩40,038 | +0.74% | 24.4만 |
|---|
| 2025.12.09 | ₩39,300 | ₩40,105 | ₩39,300 | ₩39,541 | +0.61% | 12.2만 |
|---|
| 2025.12.08 | ₩39,622 | ₩39,850 | ₩39,038 | ₩39,300 | -0.81% | 18.8만 |
|---|
| 2025.12.05 | ₩40,815 | ₩40,923 | ₩39,623 | ₩39,769 | -2.56% | 20.8만 |
|---|
| 2025.12.04 | ₩41,593 | ₩42,009 | ₩40,561 | ₩40,735 | -2.06% | 13.9만 |
|---|
| 2025.12.03 | ₩42,170 | ₩42,519 | ₩41,365 | ₩41,956 | -0.51% | 12.5만 |
|---|
| 2025.12.02 | ₩42,090 | ₩42,170 | ₩41,406 | ₩41,956 | -0.32% | 9.1만 |
|---|
| 2025.12.01 | ₩42,331 | ₩42,901 | ₩41,748 | ₩41,929 | -0.95% | 17.5만 |
|---|
| 2025.11.28 | ₩42,546 | ₩42,740 | ₩42,465 | ₩42,666 | +0.28% | 4.6만 |
|---|
| 2025.11.26 | ₩42,734 | ₩43,404 | ₩42,613 | ₩42,613 | -0.28% | 14.4만 |
|---|
| 2025.11.25 | ₩42,358 | ₩43,297 | ₩41,835 | ₩42,921 | +1.33% | 19.4만 |
|---|
| 2025.11.24 | ₩42,385 | ₩42,385 | ₩41,486 | ₩41,969 | -0.98% | 12.1만 |
|---|
| 2025.11.21 | ₩41,271 | ₩42,586 | ₩40,963 | ₩42,438 | +2.83% | 16.7만 |
|---|
| 2025.11.20 | ₩41,231 | ₩41,882 | ₩40,956 | ₩40,990 | -0.59% | 11.6만 |
|---|
| 2025.11.19 | ₩41,325 | ₩41,365 | ₩40,802 | ₩41,084 | -0.58% | 11.9만 |
|---|
| 2025.11.18 | ₩41,446 | ₩41,714 | ₩41,043 | ₩41,312 | -0.32% | 11.8만 |
|---|
| 2025.11.17 | ₩41,687 | ₩42,123 | ₩41,191 | ₩41,406 | -0.68% | 12.6만 |
|---|
| 2025.11.14 | ₩41,929 | ₩42,479 | ₩41,466 | ₩42,331 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩41,835 | ₩42,452 | ₩41,580 | ₩42,023 | +0.45% | 12.3만 |
|---|
| 2025.11.12 | ₩42,894 | ₩43,404 | ₩42,170 | ₩42,197 | -1.63% | 15.4만 |
|---|
| 2025.11.11 | ₩42,277 | ₩43,163 | ₩41,660 | ₩43,149 | +2.06% | 11.3만 |
|---|
| 2025.11.10 | ₩42,063 | ₩42,331 | ₩41,513 | ₩42,063 | 0.00% | 10.6만 |
|---|
| 2025.11.07 | ₩41,392 | ₩42,251 | ₩41,070 | ₩42,184 | +1.91% | 13.3만 |
|---|
| 2025.11.06 | ₩41,781 | ₩42,070 | ₩41,111 | ₩41,191 | -1.41% | 11.4만 |
|---|
| 2025.11.05 | ₩41,848 | ₩42,143 | ₩41,473 | ₩41,996 | +0.35% | 11.9만 |
|---|
| 2025.11.04 | ₩40,896 | ₩41,513 | ₩40,554 | ₩41,500 | +1.48% | 13.2만 |
|---|
| 2025.11.03 | ₩40,654 | ₩40,956 | ₩40,333 | ₩40,869 | +0.53% | 13.4만 |
|---|
| 2025.10.31 | ₩40,722 | ₩41,204 | ₩40,460 | ₩41,137 | +1.02% | 15.8만 |
|---|
| 2025.10.30 | ₩40,480 | ₩41,285 | ₩40,480 | ₩41,057 | +1.42% | 17만 |
|---|
| 2025.10.29 | ₩41,419 | ₩41,627 | ₩40,292 | ₩40,520 | -2.17% | 18.3만 |
|---|
| 2025.10.28 | ₩41,191 | ₩42,170 | ₩40,145 | ₩41,875 | +1.66% | 20.8만 |
|---|
| 2025.10.27 | ₩42,103 | ₩42,103 | ₩40,896 | ₩40,976 | -2.68% | 15.4만 |
|---|
| 2025.10.24 | ₩41,808 | ₩42,277 | ₩41,741 | ₩42,224 | +0.99% | 8.6만 |
|---|
| 2025.10.23 | ₩42,251 | ₩42,331 | ₩41,406 | ₩41,701 | -1.30% | 13.6만 |
|---|
| 2025.10.22 | ₩41,513 | ₩42,324 | ₩41,151 | ₩42,264 | +1.81% | 14.2만 |
|---|
| 2025.10.21 | ₩40,869 | ₩41,821 | ₩40,775 | ₩41,325 | +1.12% | 14.8만 |
|---|
| 2025.10.20 | ₩41,111 | ₩41,500 | ₩40,540 | ₩40,869 | -0.59% | 15.8만 |
|---|
| 2025.10.17 | ₩41,419 | ₩41,795 | ₩40,869 | ₩41,043 | -0.91% | 23.1만 |
|---|
| 2025.10.16 | ₩42,049 | ₩42,452 | ₩40,896 | ₩41,432 | -1.47% | 22.6만 |
|---|
| 2025.10.15 | ₩42,358 | ₩42,948 | ₩42,049 | ₩42,251 | -0.25% | 13.6만 |
|---|
| 2025.10.14 | ₩41,634 | ₩42,358 | ₩41,238 | ₩42,251 | +1.48% | 26.5만 |
|---|
| 2025.10.13 | ₩41,486 | ₩41,774 | ₩41,124 | ₩41,687 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩42,237 | ₩42,472 | ₩40,896 | ₩41,432 | -1.91% | 12.1만 |
|---|