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 | ₩26,394 | ₩26,420 | ₩25,897 | ₩25,951 | -1.68% | 36.7만 |
| 2026.10.08 | ₩26,018 | ₩26,541 | ₩25,964 | ₩26,367 | +1.34% | 58.5만 |
| 2026.10.07 | ₩27,064 | ₩27,064 | ₩25,562 | ₩26,152 | -3.37% | 93.4만 |
| 2026.10.06 | ₩25,334 | ₩27,118 | ₩25,026 | ₩27,064 | +6.83% | 96.2만 |
| 2026.10.05 | ₩24,932 | ₩25,160 | ₩24,322 | ₩24,959 | +0.11% | 78만 |
| 2026.10.02 | ₩25,589 | ₩25,643 | ₩24,972 | ₩25,039 | -2.15% | 67.8만 |
| 2026.10.01 | ₩26,125 | ₩26,380 | ₩24,838 | ₩25,294 | -3.18% | 126.2만 |
| 2026.09.30 | ₩25,857 | ₩26,514 | ₩25,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,166 |
| +1.19% |
| 86.4만 |
| 2026.09.29 | ₩26,608 | ₩26,749 | ₩25,602 | ₩25,844 | -2.87% | 100.1만 |
|---|
| 2026.09.28 | ₩26,541 | ₩26,850 | ₩26,032 | ₩26,608 | +0.25% | 144.4만 |
|---|
| 2026.09.25 | ₩27,091 | ₩27,440 | ₩26,313 | ₩26,340 | -2.77% | 118.3만 |
|---|
| 2026.09.24 | ₩27,721 | ₩27,949 | ₩26,635 | ₩27,064 | -2.37% | 90.2만 |
|---|
| 2026.09.23 | ₩28,995 | ₩28,995 | ₩27,741 | ₩27,815 | -4.07% | 49.5만 |
|---|
| 2026.09.22 | ₩28,835 | ₩29,304 | ₩28,593 | ₩29,130 | +1.02% | 63.3만 |
|---|
| 2026.09.21 | ₩28,298 | ₩28,922 | ₩28,130 | ₩28,660 | +1.28% | 82.7만 |
|---|
| 2026.09.18 | ₩28,298 | ₩28,519 | ₩27,708 | ₩28,218 | -0.28% | 431.4만 |
|---|
| 2026.09.17 | ₩28,794 | ₩28,955 | ₩28,479 | ₩28,553 | -0.84% | 48만 |
|---|
| 2026.09.16 | ₩29,693 | ₩29,921 | ₩28,446 | ₩28,620 | -3.61% | 62.9만 |
|---|
| 2026.09.15 | ₩30,135 | ₩30,135 | ₩29,512 | ₩29,559 | -1.91% | 61.8만 |
|---|
| 2026.09.14 | ₩30,658 | ₩30,793 | ₩29,867 | ₩30,672 | +0.04% | 62.5만 |
|---|
| 2026.09.11 | ₩30,726 | ₩30,752 | ₩29,894 | ₩30,565 | -0.52% | 54.8만 |
|---|
| 2026.09.10 | ₩30,752 | ₩31,074 | ₩29,836 | ₩30,310 | -1.44% | 65.6만 |
|---|
| 2026.09.09 | ₩31,182 | ₩31,182 | ₩29,679 | ₩30,658 | -1.68% | 75.9만 |
|---|
| 2026.09.08 | ₩31,557 | ₩31,604 | ₩31,014 | ₩31,235 | -1.02% | 87.1만 |
|---|
| 2026.09.04 | ₩31,557 | ₩32,254 | ₩31,557 | ₩31,892 | +1.06% | 32.4만 |
|---|
| 2026.09.03 | ₩32,724 | ₩32,724 | ₩31,745 | ₩31,785 | -2.87% | 49.4만 |
|---|
| 2026.09.02 | ₩31,570 | ₩32,831 | ₩31,222 | ₩32,321 | +2.38% | 90.6만 |
|---|
| 2026.09.01 | ₩31,664 | ₩32,067 | ₩31,342 | ₩31,369 | -0.93% | 43.1만 |
|---|
| 2026.08.31 | ₩31,342 | ₩31,973 | ₩30,980 | ₩31,798 | +1.45% | 53.4만 |
|---|
| 2026.08.28 | ₩31,624 | ₩32,026 | ₩31,490 | ₩31,584 | -0.13% | 32.7만 |
|---|
| 2026.08.27 | ₩32,187 | ₩32,704 | ₩31,517 | ₩31,517 | -2.08% | 35.6만 |
|---|
| 2026.08.26 | ₩32,657 | ₩32,737 | ₩32,261 | ₩32,469 | -0.57% | 24.6만 |
|---|
| 2026.08.25 | ₩33,073 | ₩33,113 | ₩32,654 | ₩32,777 | -0.89% | 15만 |
|---|
| 2026.08.24 | ₩32,912 | ₩33,596 | ₩32,670 | ₩33,126 | +0.65% | 23.3만 |
|---|
| 2026.08.21 | ₩32,549 | ₩32,925 | ₩32,254 | ₩32,858 | +0.95% | 28.6만 |
|---|
| 2026.08.20 | ₩31,973 | ₩32,845 | ₩31,919 | ₩32,442 | +1.47% | 38.5만 |
|---|
| 2026.08.19 | ₩32,026 | ₩32,429 | ₩31,845 | ₩32,268 | +0.75% | 43.4만 |
|---|
| 2026.08.18 | ₩32,415 | ₩32,415 | ₩31,477 | ₩31,490 | -2.85% | 24.8만 |
|---|
| 2026.08.17 | ₩32,764 | ₩32,764 | ₩31,825 | ₩32,147 | -1.88% | 28.5만 |
|---|
| 2026.08.14 | ₩33,287 | ₩33,616 | ₩32,845 | ₩32,858 | -1.29% | 20.6만 |
|---|
| 2026.08.13 | ₩33,153 | ₩33,877 | ₩33,153 | ₩33,394 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩33,059 | ₩33,341 | ₩32,563 | ₩33,140 | +0.24% | 22.6만 |
|---|
| 2026.08.11 | ₩33,529 | ₩34,093 | ₩33,073 | ₩33,099 | -1.28% | 33.8만 |
|---|
| 2026.08.10 | ₩34,065 | ₩34,404 | ₩33,488 | ₩33,649 | -1.22% | 41.3만 |
|---|
| 2026.08.07 | ₩33,394 | ₩34,494 | ₩33,394 | ₩34,239 | +2.53% | 23.3만 |
|---|
| 2026.08.06 | ₩33,301 | ₩33,569 | ₩33,032 | ₩33,435 | +0.40% | 23.3만 |
|---|
| 2026.08.05 | ₩32,777 | ₩33,622 | ₩32,717 | ₩33,207 | +1.31% | 33.7만 |
|---|
| 2026.08.04 | ₩34,722 | ₩35,338 | ₩32,348 | ₩32,764 | -5.64% | 57.6만 |
|---|
| 2026.08.03 | ₩35,044 | ₩35,540 | ₩34,722 | ₩34,749 | -0.84% | 43만 |
|---|
| 2026.07.31 | ₩35,446 | ₩35,607 | ₩34,870 | ₩35,017 | -1.21% | 31.3만 |
|---|
| 2026.07.30 | ₩35,902 | ₩36,385 | ₩35,071 | ₩35,607 | -0.82% | 28.7만 |
|---|
| 2026.07.29 | ₩35,728 | ₩36,499 | ₩35,728 | ₩36,238 | +1.43% | 18만 |
|---|
| 2026.07.28 | ₩35,902 | ₩36,680 | ₩35,674 | ₩36,090 | +0.52% | 24.7만 |
|---|
| 2026.07.27 | ₩35,259 | ₩35,855 | ₩35,031 | ₩35,285 | +0.08% | 35.2만 |
|---|
| 2026.07.24 | ₩35,151 | ₩35,379 | ₩34,903 | ₩34,964 | -0.53% | 17.6만 |
|---|
| 2026.07.23 | ₩34,803 | ₩35,379 | ₩34,655 | ₩34,762 | -0.12% | 20.4만 |
|---|
| 2026.07.22 | ₩35,017 | ₩35,259 | ₩34,823 | ₩34,950 | -0.19% | 15.1만 |
|---|
| 2026.07.21 | ₩34,990 | ₩35,232 | ₩34,803 | ₩35,057 | +0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩35,540 | ₩35,580 | ₩34,937 | ₩34,950 | -1.66% | 19.2만 |
|---|
| 2026.07.17 | ₩36,828 | ₩37,418 | ₩35,513 | ₩35,661 | -3.17% | 21.9만 |
|---|
| 2026.07.16 | ₩36,050 | ₩37,418 | ₩36,050 | ₩36,895 | +2.34% | 20.6만 |
|---|
| 2026.07.15 | ₩36,720 | ₩37,123 | ₩36,036 | ₩36,036 | -1.86% | 15.1만 |
|---|
| 2026.07.14 | ₩37,163 | ₩37,430 | ₩36,385 | ₩36,385 | -2.09% | 25.7만 |
|---|
| 2026.07.13 | ₩36,868 | ₩37,404 | ₩36,506 | ₩37,217 | +0.95% | 19.2만 |
|---|
| 2026.07.10 | ₩36,814 | ₩36,922 | ₩36,331 | ₩36,627 | -0.51% | 9.7만 |
|---|
| 2026.07.09 | ₩36,975 | ₩37,197 | ₩36,533 | ₩36,586 | -1.05% | 10.5만 |
|---|
| 2026.07.08 | ₩38,558 | ₩38,558 | ₩36,948 | ₩36,989 | -4.07% | 14.3만 |
|---|
| 2026.07.07 | ₩38,571 | ₩39,523 | ₩38,571 | ₩38,813 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩38,746 | ₩38,746 | ₩38,035 | ₩38,182 | -1.45% | 11.2만 |
|---|
| 2026.07.02 | ₩38,021 | ₩38,799 | ₩37,887 | ₩38,518 | +1.31% | 23.7만 |
|---|
| 2026.07.01 | ₩37,311 | ₩38,491 | ₩37,311 | ₩37,981 | +1.80% | 24.3만 |
|---|
| 2026.06.30 | ₩37,217 | ₩37,767 | ₩36,130 | ₩37,445 | +0.61% | 30만 |
|---|
| 2026.06.29 | ₩38,276 | ₩38,430 | ₩37,894 | ₩37,968 | -0.81% | 30.3만 |
|---|
| 2026.06.26 | ₩36,895 | ₩38,410 | ₩36,895 | ₩38,397 | +4.07% | 88.7만 |
|---|
| 2026.06.25 | ₩36,908 | ₩37,659 | ₩36,580 | ₩36,627 | -0.76% | 15.2만 |
|---|
| 2026.06.24 | ₩36,419 | ₩37,230 | ₩36,385 | ₩37,190 | +2.12% | 18.4만 |
|---|
| 2026.06.23 | ₩36,506 | ₩36,667 | ₩36,130 | ₩36,586 | +0.22% | 38.4만 |
|---|
| 2026.06.22 | ₩36,077 | ₩36,620 | ₩35,701 | ₩36,251 | +0.48% | 23.6만 |
|---|
| 2026.06.18 | ₩35,983 | ₩36,211 | ₩35,098 | ₩36,171 | +0.52% | 153만 |
|---|
| 2026.06.17 | ₩36,694 | ₩36,747 | ₩35,252 | ₩35,701 | -2.70% | 29.5만 |
|---|
| 2026.06.16 | ₩36,734 | ₩37,391 | ₩36,573 | ₩36,895 | +0.44% | 19.3만 |
|---|
| 2026.06.15 | ₩37,941 | ₩37,954 | ₩36,492 | ₩36,774 | -3.08% | 30.7만 |
|---|
| 2026.06.12 | ₩38,236 | ₩38,732 | ₩37,954 | ₩38,518 | +0.74% | 21.6만 |
|---|
| 2026.06.11 | ₩38,491 | ₩38,611 | ₩37,840 | ₩37,927 | -1.46% | 17.3만 |
|---|
| 2026.06.10 | ₩39,255 | ₩39,349 | ₩38,249 | ₩38,303 | -2.43% | 24만 |
|---|
| 2026.06.09 | ₩38,920 | ₩39,255 | ₩38,316 | ₩38,974 | +0.14% | 16.8만 |
|---|
| 2026.06.08 | ₩39,242 | ₩39,242 | ₩38,444 | ₩38,652 | -1.50% | 12만 |
|---|
| 2026.06.05 | ₩38,370 | ₩39,242 | ₩37,914 | ₩38,906 | +1.40% | 20.6만 |
|---|
| 2026.06.04 | ₩38,893 | ₩39,261 | ₩38,135 | ₩38,665 | -0.59% | 19.7만 |
|---|
| 2026.06.03 | ₩38,222 | ₩38,705 | ₩38,135 | ₩38,357 | +0.35% | 20.9만 |
|---|
| 2026.06.02 | ₩38,343 | ₩38,611 | ₩38,196 | ₩38,303 | -0.10% | 14.4만 |
|---|
| 2026.06.01 | ₩38,665 | ₩38,974 | ₩38,383 | ₩38,598 | -0.17% | 22.4만 |
|---|
| 2026.05.29 | ₩39,564 | ₩40,006 | ₩38,906 | ₩38,974 | -1.49% | 24.1만 |
|---|
| 2026.05.28 | ₩39,738 | ₩40,409 | ₩39,269 | ₩39,725 | -0.03% | 11.1만 |
|---|
| 2026.05.27 | ₩39,711 | ₩40,167 | ₩39,564 | ₩39,778 | +0.17% | 12.2만 |
|---|
| 2026.05.26 | ₩39,912 | ₩40,281 | ₩39,510 | ₩39,577 | -0.84% | 11.9만 |
|---|
| 2026.05.22 | ₩39,859 | ₩40,006 | ₩39,322 | ₩39,886 | +0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩39,202 | ₩39,584 | ₩38,625 | ₩39,577 | +0.96% | 15.3만 |
|---|
| 2026.05.20 | ₩38,518 | ₩39,295 | ₩38,518 | ₩39,295 | +2.02% | 11.9만 |
|---|
| 2026.05.19 | ₩38,397 | ₩38,960 | ₩38,008 | ₩38,611 | +0.56% | 16.9만 |
|---|
| 2026.05.18 | ₩37,767 | ₩38,692 | ₩37,767 | ₩38,611 | +2.24% | 22.4만 |
|---|
| 2026.05.15 | ₩38,236 | ₩38,236 | ₩37,445 | ₩37,686 | -1.44% | 16만 |
|---|
| 2026.05.14 | ₩39,108 | ₩39,329 | ₩38,383 | ₩38,491 | -1.58% | 17.7만 |
|---|
| 2026.05.13 | ₩39,255 | ₩39,671 | ₩38,772 | ₩39,108 | -0.38% | 21.8만 |
|---|
| 2026.05.12 | ₩39,684 | ₩39,872 | ₩38,933 | ₩39,470 | -0.54% | 14.1만 |
|---|
| 2026.05.11 | ₩40,301 | ₩40,623 | ₩39,483 | ₩39,671 | -1.56% | 12.6만 |
|---|
| 2026.05.08 | ₩40,020 | ₩40,643 | ₩39,631 | ₩40,167 | +0.37% | 17.9만 |
|---|
| 2026.05.07 | ₩40,248 | ₩40,878 | ₩39,818 | ₩40,033 | -0.53% | 21.1만 |
|---|
| 2026.05.06 | ₩39,765 | ₩40,248 | ₩39,590 | ₩40,033 | +0.67% | 23.2만 |
|---|
| 2026.05.05 | ₩39,108 | ₩39,751 | ₩38,866 | ₩39,537 | +1.10% | 14.5만 |
|---|
| 2026.05.04 | ₩38,397 | ₩39,430 | ₩38,318 | ₩39,108 | +1.85% | 15.8만 |
|---|
| 2026.05.01 | ₩38,960 | ₩39,148 | ₩38,202 | ₩38,786 | -0.45% | 19.2만 |
|---|
| 2026.04.30 | ₩37,874 | ₩38,772 | ₩37,874 | ₩38,746 | +2.30% | 22.8만 |
|---|
| 2026.04.29 | ₩38,397 | ₩39,161 | ₩37,525 | ₩37,914 | -1.26% | 23.5만 |
|---|
| 2026.04.28 | ₩36,130 | ₩38,719 | ₩35,862 | ₩38,705 | +7.13% | 23.2만 |
|---|
| 2026.04.27 | ₩34,883 | ₩35,607 | ₩34,809 | ₩35,352 | +1.35% | 15.1만 |
|---|
| 2026.04.24 | ₩34,695 | ₩35,527 | ₩34,615 | ₩35,151 | +1.31% | 11.6만 |
|---|
| 2026.04.23 | ₩34,400 | ₩35,004 | ₩34,280 | ₩34,870 | +1.36% | 15.7만 |
|---|
| 2026.04.22 | ₩35,433 | ₩35,768 | ₩34,387 | ₩34,440 | -2.80% | 14.9만 |
|---|
| 2026.04.21 | ₩36,734 | ₩36,734 | ₩35,399 | ₩35,513 | -3.32% | 13.8만 |
|---|
| 2026.04.20 | ₩36,707 | ₩36,908 | ₩36,559 | ₩36,586 | -0.33% | 13.4만 |
|---|
| 2026.04.17 | ₩36,063 | ₩37,176 | ₩36,063 | ₩36,922 | +2.38% | 17.1만 |
|---|
| 2026.04.16 | ₩35,621 | ₩36,077 | ₩35,339 | ₩35,661 | +0.11% | 24.5만 |
|---|
| 2026.04.15 | ₩35,473 | ₩35,808 | ₩35,299 | ₩35,715 | +0.68% | 22.8만 |
|---|
| 2026.04.14 | ₩34,870 | ₩35,889 | ₩34,668 | ₩35,701 | +2.38% | 21.7만 |
|---|
| 2026.04.13 | ₩34,239 | ₩34,896 | ₩33,850 | ₩34,896 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩33,716 | ₩34,347 | ₩33,676 | ₩34,347 | +1.87% | 13만 |
|---|
| 2026.04.09 | ₩33,394 | ₩33,939 | ₩33,247 | ₩33,716 | +0.96% | 14.6만 |
|---|
| 2026.04.08 | ₩33,743 | ₩33,824 | ₩33,267 | ₩33,582 | -0.48% | 20.1만 |
|---|
| 2026.04.07 | ₩32,442 | ₩33,073 | ₩32,442 | ₩32,925 | +1.49% | 14.6만 |
|---|
| 2026.04.06 | ₩32,456 | ₩32,905 | ₩32,254 | ₩32,576 | +0.37% | 31.2만 |
|---|
| 2026.04.02 | ₩32,751 | ₩32,905 | ₩31,906 | ₩32,617 | -0.41% | 52.3만 |
|---|
| 2026.04.01 | ₩33,327 | ₩33,984 | ₩33,005 | ₩33,019 | -0.93% | 23.5만 |
|---|
| 2026.03.31 | ₩33,783 | ₩34,340 | ₩33,046 | ₩33,529 | -0.75% | 24.8만 |
|---|
| 2026.03.30 | ₩33,193 | ₩33,850 | ₩33,099 | ₩33,354 | +0.48% | 17.9만 |
|---|
| 2026.03.27 | ₩33,421 | ₩33,582 | ₩32,959 | ₩32,992 | -1.28% | 18.8만 |
|---|
| 2026.03.26 | ₩33,703 | ₩34,400 | ₩33,502 | ₩33,689 | -0.04% | 18.2만 |
|---|
| 2026.03.25 | ₩34,078 | ₩34,387 | ₩33,461 | ₩33,716 | -1.06% | 17.2만 |
|---|
| 2026.03.24 | ₩33,408 | ₩34,152 | ₩33,301 | ₩33,649 | +0.72% | 19.3만 |
|---|
| 2026.03.23 | ₩33,582 | ₩34,534 | ₩33,193 | ₩33,730 | +0.44% | 34만 |
|---|
| 2026.03.20 | ₩32,979 | ₩33,099 | ₩31,988 | ₩33,032 | +0.16% | 80만 |
|---|
| 2026.03.19 | ₩33,837 | ₩34,025 | ₩32,952 | ₩32,992 | -2.50% | 21.3만 |
|---|
| 2026.03.18 | ₩34,333 | ₩34,803 | ₩33,877 | ₩34,132 | -0.59% | 35.5만 |
|---|
| 2026.03.17 | ₩35,192 | ₩35,272 | ₩34,575 | ₩34,883 | -0.88% | 19.7만 |
|---|
| 2026.03.16 | ₩34,950 | ₩35,446 | ₩34,729 | ₩34,937 | -0.04% | 16.1만 |
|---|
| 2026.03.13 | ₩34,923 | ₩35,299 | ₩34,159 | ₩34,508 | -1.19% | 20.8만 |
|---|
| 2026.03.12 | ₩35,178 | ₩35,808 | ₩35,124 | ₩35,366 | +0.53% | 22.2만 |
|---|
| 2026.03.11 | ₩35,728 | ₩35,892 | ₩34,910 | ₩35,299 | -1.20% | 19.8만 |
|---|
| 2026.03.10 | ₩35,969 | ₩36,647 | ₩35,500 | ₩35,956 | -0.04% | 16만 |
|---|
| 2026.03.09 | ₩36,452 | ₩36,720 | ₩34,870 | ₩36,036 | -1.14% | 22.4만 |
|---|
| 2026.03.06 | ₩37,257 | ₩37,331 | ₩36,425 | ₩36,747 | -1.37% | 24.3만 |
|---|
| 2026.03.05 | ₩37,042 | ₩38,035 | ₩36,814 | ₩37,565 | +1.41% | 19.5만 |
|---|
| 2026.03.04 | ₩36,667 | ₩37,378 | ₩36,184 | ₩37,378 | +1.94% | 18.7만 |
|---|
| 2026.03.03 | ₩37,297 | ₩37,297 | ₩35,943 | ₩36,640 | -1.76% | 28.4만 |
|---|
| 2026.03.02 | ₩37,431 | ₩38,336 | ₩37,378 | ₩37,860 | +1.15% | 21.9만 |
|---|
| 2026.02.27 | ₩37,740 | ₩38,263 | ₩37,277 | ₩37,807 | +0.18% | 53.7만 |
|---|
| 2026.02.26 | ₩39,175 | ₩39,282 | ₩38,115 | ₩38,544 | -1.61% | 30.9만 |
|---|
| 2026.02.25 | ₩38,678 | ₩39,094 | ₩38,484 | ₩38,974 | +0.76% | 31.1만 |
|---|
| 2026.02.24 | ₩39,698 | ₩40,824 | ₩38,397 | ₩38,772 | -2.33% | 36.7만 |
|---|
| 2026.02.23 | ₩39,899 | ₩40,677 | ₩39,711 | ₩39,818 | -0.20% | 19.5만 |
|---|
| 2026.02.20 | ₩40,355 | ₩40,355 | ₩39,698 | ₩39,872 | -1.20% | 13.8만 |
|---|
| 2026.02.19 | ₩40,100 | ₩40,274 | ₩39,510 | ₩40,274 | +0.43% | 16.4만 |
|---|
| 2026.02.18 | ₩40,328 | ₩40,590 | ₩39,993 | ₩40,140 | -0.47% | 13만 |
|---|
| 2026.02.17 | ₩40,167 | ₩40,623 | ₩39,510 | ₩40,543 | +0.93% | 11.9만 |
|---|
| 2026.02.13 | ₩39,658 | ₩40,181 | ₩39,497 | ₩39,912 | +0.64% | 13.5만 |
|---|
| 2026.02.12 | ₩42,460 | ₩42,534 | ₩39,510 | ₩39,631 | -6.66% | 18.9만 |
|---|
| 2026.02.11 | ₩41,790 | ₩42,796 | ₩41,414 | ₩41,870 | +0.19% | 17.6만 |
|---|
| 2026.02.10 | ₩41,146 | ₩41,844 | ₩40,905 | ₩41,803 | +1.60% | 26.9만 |
|---|
| 2026.02.09 | ₩40,757 | ₩40,905 | ₩40,321 | ₩40,395 | -0.89% | 15.8만 |
|---|
| 2026.02.06 | ₩40,744 | ₩41,428 | ₩40,529 | ₩40,784 | +0.10% | 18만 |
|---|
| 2026.02.05 | ₩40,865 | ₩41,153 | ₩40,227 | ₩40,623 | -0.59% | 21.2만 |
|---|
| 2026.02.04 | ₩40,422 | ₩41,240 | ₩40,422 | ₩40,891 | +1.16% | 21.9만 |
|---|
| 2026.02.03 | ₩40,543 | ₩41,280 | ₩39,762 | ₩40,060 | -1.19% | 19.1만 |
|---|
| 2026.02.02 | ₩40,730 | ₩40,945 | ₩40,328 | ₩40,824 | +0.23% | 16.7만 |
|---|
| 2026.01.30 | ₩39,912 | ₩40,610 | ₩39,698 | ₩40,529 | +1.55% | 21.3만 |
|---|
| 2026.01.29 | ₩39,845 | ₩40,375 | ₩39,845 | ₩40,194 | +0.88% | 15만 |
|---|
| 2026.01.28 | ₩40,730 | ₩40,891 | ₩39,523 | ₩39,671 | -2.60% | 13.2만 |
|---|
| 2026.01.27 | ₩40,409 | ₩40,797 | ₩40,194 | ₩40,569 | +0.40% | 12.8만 |
|---|
| 2026.01.26 | ₩40,972 | ₩40,999 | ₩40,113 | ₩40,516 | -1.11% | 18.9만 |
|---|
| 2026.01.23 | ₩40,771 | ₩41,117 | ₩40,382 | ₩40,945 | +0.43% | 18.8만 |
|---|
| 2026.01.22 | ₩41,294 | ₩41,777 | ₩40,710 | ₩40,838 | -1.10% | 18.8만 |
|---|
| 2026.01.21 | ₩40,623 | ₩41,441 | ₩40,583 | ₩41,173 | +1.35% | 16.2만 |
|---|
| 2026.01.20 | ₩41,750 | ₩41,750 | ₩40,410 | ₩40,462 | -3.08% | 25.4만 |
|---|
| 2026.01.16 | ₩42,085 | ₩42,528 | ₩41,751 | ₩42,407 | +0.76% | 20.4만 |
|---|
| 2026.01.15 | ₩42,085 | ₩42,829 | ₩41,917 | ₩42,286 | +0.48% | 15.5만 |
|---|
| 2026.01.14 | ₩41,160 | ₩41,696 | ₩41,066 | ₩41,656 | +1.21% | 22.9만 |
|---|
| 2026.01.13 | ₩41,093 | ₩41,534 | ₩40,415 | ₩41,066 | -0.07% | 14만 |
|---|
| 2026.01.12 | ₩41,106 | ₩41,535 | ₩40,942 | ₩41,133 | +0.07% | 13.8만 |
|---|
| 2026.01.09 | ₩41,012 | ₩41,475 | ₩40,865 | ₩41,146 | +0.33% | 19.8만 |
|---|
| 2026.01.08 | ₩40,234 | ₩41,495 | ₩40,234 | ₩41,133 | +2.23% | 16.2만 |
|---|
| 2026.01.07 | ₩40,865 | ₩41,455 | ₩40,167 | ₩40,583 | -0.69% | 30.8만 |
|---|
| 2026.01.06 | ₩39,430 | ₩40,972 | ₩39,416 | ₩40,757 | +3.37% | 19.6만 |
|---|
| 2026.01.05 | ₩39,389 | ₩39,966 | ₩38,953 | ₩39,537 | +0.37% | 18.2만 |
|---|
| 2026.01.02 | ₩40,341 | ₩40,341 | ₩39,364 | ₩39,658 | -1.70% | 16.6만 |
|---|
| 2025.12.31 | ₩40,502 | ₩40,569 | ₩39,832 | ₩40,368 | -0.33% | 21.9만 |
|---|
| 2025.12.30 | ₩39,510 | ₩40,677 | ₩39,204 | ₩40,368 | +2.17% | 29.8만 |
|---|
| 2025.12.29 | ₩38,692 | ₩39,423 | ₩38,692 | ₩39,255 | +1.46% | 17.7만 |
|---|
| 2025.12.26 | ₩38,947 | ₩39,239 | ₩38,504 | ₩38,826 | -0.31% | 14.2만 |
|---|
| 2025.12.24 | ₩39,094 | ₩39,269 | ₩38,893 | ₩39,041 | -0.14% | 6만 |
|---|
| 2025.12.23 | ₩38,960 | ₩39,765 | ₩38,585 | ₩39,121 | +0.41% | 31.3만 |
|---|
| 2025.12.22 | ₩37,874 | ₩39,000 | ₩37,706 | ₩38,947 | +2.83% | 27.1만 |
|---|
| 2025.12.19 | ₩38,088 | ₩38,088 | ₩37,136 | ₩37,887 | -0.53% | 85.3만 |
|---|
| 2025.12.18 | ₩39,081 | ₩39,228 | ₩38,021 | ₩38,062 | -2.61% | 28.6만 |
|---|
| 2025.12.17 | ₩37,713 | ₩39,114 | ₩37,713 | ₩38,853 | +3.02% | 20.4만 |
|---|
| 2025.12.16 | ₩38,665 | ₩38,974 | ₩37,445 | ₩37,807 | -2.22% | 35.7만 |
|---|
| 2025.12.15 | ₩39,550 | ₩39,577 | ₩38,343 | ₩38,692 | -2.17% | 18.5만 |
|---|
| 2025.12.12 | ₩40,261 | ₩40,368 | ₩39,322 | ₩39,818 | -1.10% | 16.4만 |
|---|
| 2025.12.11 | ₩40,248 | ₩40,368 | ₩39,698 | ₩40,073 | -0.43% | 14.6만 |
|---|
| 2025.12.10 | ₩39,738 | ₩40,409 | ₩39,479 | ₩40,033 | +0.74% | 24.4만 |
|---|
| 2025.12.09 | ₩39,295 | ₩40,100 | ₩39,295 | ₩39,537 | +0.61% | 12.2만 |
|---|
| 2025.12.08 | ₩39,617 | ₩39,845 | ₩39,034 | ₩39,295 | -0.81% | 18.8만 |
|---|
| 2025.12.05 | ₩40,811 | ₩40,918 | ₩39,619 | ₩39,765 | -2.56% | 20.8만 |
|---|
| 2025.12.04 | ₩41,589 | ₩42,005 | ₩40,556 | ₩40,730 | -2.06% | 13.9만 |
|---|
| 2025.12.03 | ₩42,165 | ₩42,514 | ₩41,361 | ₩41,951 | -0.51% | 12.5만 |
|---|
| 2025.12.02 | ₩42,085 | ₩42,165 | ₩41,401 | ₩41,951 | -0.32% | 9.1만 |
|---|
| 2025.12.01 | ₩42,326 | ₩42,896 | ₩41,743 | ₩41,924 | -0.95% | 17.5만 |
|---|
| 2025.11.28 | ₩42,541 | ₩42,735 | ₩42,460 | ₩42,662 | +0.28% | 4.6만 |
|---|
| 2025.11.26 | ₩42,729 | ₩43,399 | ₩42,608 | ₩42,608 | -0.28% | 14.4만 |
|---|
| 2025.11.25 | ₩42,353 | ₩43,292 | ₩41,830 | ₩42,916 | +1.33% | 19.4만 |
|---|
| 2025.11.24 | ₩42,380 | ₩42,380 | ₩41,481 | ₩41,964 | -0.98% | 12.1만 |
|---|
| 2025.11.21 | ₩41,267 | ₩42,581 | ₩40,958 | ₩42,434 | +2.83% | 16.7만 |
|---|
| 2025.11.20 | ₩41,227 | ₩41,877 | ₩40,952 | ₩40,985 | -0.59% | 11.6만 |
|---|
| 2025.11.19 | ₩41,321 | ₩41,361 | ₩40,797 | ₩41,079 | -0.58% | 11.9만 |
|---|
| 2025.11.18 | ₩41,441 | ₩41,709 | ₩41,039 | ₩41,307 | -0.32% | 11.8만 |
|---|
| 2025.11.17 | ₩41,683 | ₩42,119 | ₩41,186 | ₩41,401 | -0.68% | 12.6만 |
|---|
| 2025.11.14 | ₩41,924 | ₩42,474 | ₩41,461 | ₩42,326 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩41,830 | ₩42,447 | ₩41,575 | ₩42,018 | +0.45% | 12.3만 |
|---|
| 2025.11.12 | ₩42,890 | ₩43,399 | ₩42,165 | ₩42,192 | -1.63% | 15.4만 |
|---|
| 2025.11.11 | ₩42,273 | ₩43,158 | ₩41,656 | ₩43,144 | +2.06% | 11.3만 |
|---|
| 2025.11.10 | ₩42,058 | ₩42,326 | ₩41,508 | ₩42,058 | 0.00% | 10.6만 |
|---|
| 2025.11.07 | ₩41,388 | ₩42,246 | ₩41,066 | ₩42,179 | +1.91% | 13.3만 |
|---|
| 2025.11.06 | ₩41,777 | ₩42,065 | ₩41,106 | ₩41,186 | -1.41% | 11.4만 |
|---|
| 2025.11.05 | ₩41,844 | ₩42,139 | ₩41,468 | ₩41,991 | +0.35% | 11.9만 |
|---|
| 2025.11.04 | ₩40,891 | ₩41,508 | ₩40,549 | ₩41,495 | +1.48% | 13.2만 |
|---|
| 2025.11.03 | ₩40,650 | ₩40,952 | ₩40,328 | ₩40,865 | +0.53% | 13.4만 |
|---|
| 2025.10.31 | ₩40,717 | ₩41,200 | ₩40,455 | ₩41,133 | +1.02% | 15.8만 |
|---|
| 2025.10.30 | ₩40,476 | ₩41,280 | ₩40,476 | ₩41,052 | +1.42% | 17만 |
|---|
| 2025.10.29 | ₩41,414 | ₩41,622 | ₩40,288 | ₩40,516 | -2.17% | 18.3만 |
|---|
| 2025.10.28 | ₩41,186 | ₩42,165 | ₩40,140 | ₩41,870 | +1.66% | 20.8만 |
|---|
| 2025.10.27 | ₩42,098 | ₩42,098 | ₩40,891 | ₩40,972 | -2.68% | 15.4만 |
|---|
| 2025.10.24 | ₩41,803 | ₩42,273 | ₩41,736 | ₩42,219 | +0.99% | 8.6만 |
|---|
| 2025.10.23 | ₩42,246 | ₩42,326 | ₩41,401 | ₩41,696 | -1.30% | 13.6만 |
|---|
| 2025.10.22 | ₩41,508 | ₩42,320 | ₩41,146 | ₩42,259 | +1.81% | 14.2만 |
|---|
| 2025.10.21 | ₩40,865 | ₩41,817 | ₩40,771 | ₩41,321 | +1.12% | 14.8만 |
|---|
| 2025.10.20 | ₩41,106 | ₩41,495 | ₩40,536 | ₩40,865 | -0.59% | 15.8만 |
|---|
| 2025.10.17 | ₩41,414 | ₩41,790 | ₩40,865 | ₩41,039 | -0.91% | 23.1만 |
|---|
| 2025.10.16 | ₩42,045 | ₩42,447 | ₩40,891 | ₩41,428 | -1.47% | 22.6만 |
|---|
| 2025.10.15 | ₩42,353 | ₩42,943 | ₩42,045 | ₩42,246 | -0.25% | 13.6만 |
|---|
| 2025.10.14 | ₩41,629 | ₩42,353 | ₩41,233 | ₩42,246 | +1.48% | 26.5만 |
|---|
| 2025.10.13 | ₩41,481 | ₩41,770 | ₩41,119 | ₩41,683 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩42,232 | ₩42,467 | ₩40,891 | ₩41,428 | -1.91% | 12.1만 |
|---|