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 | ₩26,351 | ₩26,378 | ₩25,856 | ₩25,909 | -1.68% | 36.7만 |
| 2026.10.08 | ₩25,976 | ₩26,498 | ₩25,923 | ₩26,324 | +1.34% | 58.5만 |
| 2026.10.07 | ₩27,021 | ₩27,021 | ₩25,521 | ₩26,110 | -3.37% | 93.4만 |
| 2026.10.06 | ₩25,293 | ₩27,074 | ₩24,985 | ₩27,021 | +6.83% | 96.2만 |
| 2026.10.05 | ₩24,892 | ₩25,119 | ₩24,282 | ₩24,918 | +0.11% | 78만 |
| 2026.10.02 | ₩25,548 | ₩25,601 | ₩24,932 | ₩24,999 | -2.15% | 67.8만 |
| 2026.10.01 | ₩26,083 | ₩26,338 | ₩24,798 | ₩25,253 | -3.18% | 126.2만 |
| 2026.09.30 | ₩25,816 | ₩26,472 | ₩25,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,124 |
| +1.19% |
| 86.4만 |
| 2026.09.29 | ₩26,565 | ₩26,706 | ₩25,561 | ₩25,802 | -2.87% | 100.1만 |
|---|
| 2026.09.28 | ₩26,498 | ₩26,806 | ₩25,990 | ₩26,565 | +0.25% | 144.4만 |
|---|
| 2026.09.25 | ₩27,047 | ₩27,396 | ₩26,271 | ₩26,298 | -2.77% | 118.3만 |
|---|
| 2026.09.24 | ₩27,677 | ₩27,904 | ₩26,592 | ₩27,021 | -2.37% | 90.2만 |
|---|
| 2026.09.23 | ₩28,949 | ₩28,949 | ₩27,697 | ₩27,770 | -4.07% | 49.5만 |
|---|
| 2026.09.22 | ₩28,788 | ₩29,257 | ₩28,547 | ₩29,083 | +1.02% | 63.3만 |
|---|
| 2026.09.21 | ₩28,252 | ₩28,875 | ₩28,085 | ₩28,614 | +1.28% | 82.7만 |
|---|
| 2026.09.18 | ₩28,252 | ₩28,473 | ₩27,663 | ₩28,172 | -0.28% | 431.4만 |
|---|
| 2026.09.17 | ₩28,748 | ₩28,909 | ₩28,433 | ₩28,507 | -0.84% | 48만 |
|---|
| 2026.09.16 | ₩29,645 | ₩29,873 | ₩28,400 | ₩28,574 | -3.61% | 62.9만 |
|---|
| 2026.09.15 | ₩30,087 | ₩30,087 | ₩29,464 | ₩29,511 | -1.91% | 61.8만 |
|---|
| 2026.09.14 | ₩30,609 | ₩30,743 | ₩29,819 | ₩30,622 | +0.04% | 62.5만 |
|---|
| 2026.09.11 | ₩30,676 | ₩30,703 | ₩29,846 | ₩30,515 | -0.52% | 54.8만 |
|---|
| 2026.09.10 | ₩30,703 | ₩31,024 | ₩29,788 | ₩30,261 | -1.44% | 65.6만 |
|---|
| 2026.09.09 | ₩31,131 | ₩31,131 | ₩29,632 | ₩30,609 | -1.68% | 75.9만 |
|---|
| 2026.09.08 | ₩31,506 | ₩31,553 | ₩30,964 | ₩31,185 | -1.02% | 87.1만 |
|---|
| 2026.09.04 | ₩31,506 | ₩32,202 | ₩31,506 | ₩31,841 | +1.06% | 32.4만 |
|---|
| 2026.09.03 | ₩32,671 | ₩32,671 | ₩31,694 | ₩31,734 | -2.87% | 49.4만 |
|---|
| 2026.09.02 | ₩31,520 | ₩32,778 | ₩31,171 | ₩32,269 | +2.38% | 90.6만 |
|---|
| 2026.09.01 | ₩31,613 | ₩32,015 | ₩31,292 | ₩31,319 | -0.93% | 43.1만 |
|---|
| 2026.08.31 | ₩31,292 | ₩31,921 | ₩30,930 | ₩31,747 | +1.45% | 53.4만 |
|---|
| 2026.08.28 | ₩31,573 | ₩31,975 | ₩31,439 | ₩31,533 | -0.13% | 32.7만 |
|---|
| 2026.08.27 | ₩32,136 | ₩32,651 | ₩31,466 | ₩31,466 | -2.08% | 35.6만 |
|---|
| 2026.08.26 | ₩32,604 | ₩32,685 | ₩32,209 | ₩32,417 | -0.57% | 24.6만 |
|---|
| 2026.08.25 | ₩33,019 | ₩33,059 | ₩32,601 | ₩32,725 | -0.89% | 15만 |
|---|
| 2026.08.24 | ₩32,859 | ₩33,541 | ₩32,618 | ₩33,073 | +0.65% | 23.3만 |
|---|
| 2026.08.21 | ₩32,497 | ₩32,872 | ₩32,202 | ₩32,805 | +0.95% | 28.6만 |
|---|
| 2026.08.20 | ₩31,921 | ₩32,792 | ₩31,868 | ₩32,390 | +1.47% | 38.5만 |
|---|
| 2026.08.19 | ₩31,975 | ₩32,377 | ₩31,794 | ₩32,216 | +0.75% | 43.4만 |
|---|
| 2026.08.18 | ₩32,363 | ₩32,363 | ₩31,426 | ₩31,439 | -2.85% | 24.8만 |
|---|
| 2026.08.17 | ₩32,711 | ₩32,711 | ₩31,774 | ₩32,095 | -1.88% | 28.5만 |
|---|
| 2026.08.14 | ₩33,233 | ₩33,562 | ₩32,792 | ₩32,805 | -1.29% | 20.6만 |
|---|
| 2026.08.13 | ₩33,100 | ₩33,823 | ₩33,100 | ₩33,341 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩33,006 | ₩33,287 | ₩32,510 | ₩33,086 | +0.24% | 22.6만 |
|---|
| 2026.08.11 | ₩33,475 | ₩34,038 | ₩33,019 | ₩33,046 | -1.28% | 33.8만 |
|---|
| 2026.08.10 | ₩34,010 | ₩34,349 | ₩33,434 | ₩33,595 | -1.22% | 41.3만 |
|---|
| 2026.08.07 | ₩33,341 | ₩34,439 | ₩33,341 | ₩34,184 | +2.53% | 23.3만 |
|---|
| 2026.08.06 | ₩33,247 | ₩33,515 | ₩32,979 | ₩33,381 | +0.40% | 23.3만 |
|---|
| 2026.08.05 | ₩32,725 | ₩33,568 | ₩32,664 | ₩33,153 | +1.31% | 33.7만 |
|---|
| 2026.08.04 | ₩34,666 | ₩35,281 | ₩32,296 | ₩32,711 | -5.64% | 57.6만 |
|---|
| 2026.08.03 | ₩34,988 | ₩35,483 | ₩34,666 | ₩34,693 | -0.84% | 43만 |
|---|
| 2026.07.31 | ₩35,389 | ₩35,550 | ₩34,813 | ₩34,961 | -1.21% | 31.3만 |
|---|
| 2026.07.30 | ₩35,844 | ₩36,327 | ₩35,014 | ₩35,550 | -0.82% | 28.7만 |
|---|
| 2026.07.29 | ₩35,670 | ₩36,440 | ₩35,670 | ₩36,179 | +1.43% | 18만 |
|---|
| 2026.07.28 | ₩35,844 | ₩36,621 | ₩35,617 | ₩36,032 | +0.52% | 24.7만 |
|---|
| 2026.07.27 | ₩35,202 | ₩35,798 | ₩34,974 | ₩35,229 | +0.08% | 35.2만 |
|---|
| 2026.07.24 | ₩35,095 | ₩35,322 | ₩34,847 | ₩34,907 | -0.53% | 17.6만 |
|---|
| 2026.07.23 | ₩34,747 | ₩35,322 | ₩34,599 | ₩34,706 | -0.12% | 20.4만 |
|---|
| 2026.07.22 | ₩34,961 | ₩35,202 | ₩34,767 | ₩34,894 | -0.19% | 15.1만 |
|---|
| 2026.07.21 | ₩34,934 | ₩35,175 | ₩34,747 | ₩35,001 | +0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩35,483 | ₩35,523 | ₩34,880 | ₩34,894 | -1.66% | 19.2만 |
|---|
| 2026.07.17 | ₩36,768 | ₩37,358 | ₩35,456 | ₩35,603 | -3.17% | 21.9만 |
|---|
| 2026.07.16 | ₩35,992 | ₩37,358 | ₩35,992 | ₩36,835 | +2.34% | 20.6만 |
|---|
| 2026.07.15 | ₩36,661 | ₩37,063 | ₩35,978 | ₩35,978 | -1.86% | 15.1만 |
|---|
| 2026.07.14 | ₩37,103 | ₩37,370 | ₩36,327 | ₩36,327 | -2.09% | 25.7만 |
|---|
| 2026.07.13 | ₩36,809 | ₩37,344 | ₩36,447 | ₩37,157 | +0.95% | 19.2만 |
|---|
| 2026.07.10 | ₩36,755 | ₩36,862 | ₩36,273 | ₩36,568 | -0.51% | 9.7만 |
|---|
| 2026.07.09 | ₩36,916 | ₩37,137 | ₩36,474 | ₩36,527 | -1.05% | 10.5만 |
|---|
| 2026.07.08 | ₩38,496 | ₩38,496 | ₩36,889 | ₩36,929 | -4.07% | 14.3만 |
|---|
| 2026.07.07 | ₩38,509 | ₩39,460 | ₩38,509 | ₩38,750 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩38,683 | ₩38,683 | ₩37,973 | ₩38,121 | -1.45% | 11.2만 |
|---|
| 2026.07.02 | ₩37,960 | ₩38,737 | ₩37,826 | ₩38,456 | +1.31% | 23.7만 |
|---|
| 2026.07.01 | ₩37,250 | ₩38,429 | ₩37,250 | ₩37,920 | +1.80% | 24.3만 |
|---|
| 2026.06.30 | ₩37,157 | ₩37,706 | ₩36,072 | ₩37,384 | +0.61% | 30만 |
|---|
| 2026.06.29 | ₩38,214 | ₩38,368 | ₩37,833 | ₩37,907 | -0.81% | 30.3만 |
|---|
| 2026.06.26 | ₩36,835 | ₩38,348 | ₩36,835 | ₩38,335 | +4.07% | 88.7만 |
|---|
| 2026.06.25 | ₩36,849 | ₩37,599 | ₩36,521 | ₩36,568 | -0.76% | 15.2만 |
|---|
| 2026.06.24 | ₩36,360 | ₩37,170 | ₩36,327 | ₩37,130 | +2.12% | 18.4만 |
|---|
| 2026.06.23 | ₩36,447 | ₩36,608 | ₩36,072 | ₩36,527 | +0.22% | 38.4만 |
|---|
| 2026.06.22 | ₩36,019 | ₩36,561 | ₩35,644 | ₩36,193 | +0.48% | 23.6만 |
|---|
| 2026.06.18 | ₩35,925 | ₩36,152 | ₩35,041 | ₩36,112 | +0.52% | 153만 |
|---|
| 2026.06.17 | ₩36,634 | ₩36,688 | ₩35,195 | ₩35,644 | -2.70% | 29.5만 |
|---|
| 2026.06.16 | ₩36,675 | ₩37,331 | ₩36,514 | ₩36,835 | +0.44% | 19.3만 |
|---|
| 2026.06.15 | ₩37,880 | ₩37,893 | ₩36,434 | ₩36,715 | -3.08% | 30.7만 |
|---|
| 2026.06.12 | ₩38,174 | ₩38,670 | ₩37,893 | ₩38,456 | +0.74% | 21.6만 |
|---|
| 2026.06.11 | ₩38,429 | ₩38,549 | ₩37,779 | ₩37,866 | -1.46% | 17.3만 |
|---|
| 2026.06.10 | ₩39,192 | ₩39,286 | ₩38,188 | ₩38,241 | -2.43% | 24만 |
|---|
| 2026.06.09 | ₩38,857 | ₩39,192 | ₩38,255 | ₩38,911 | +0.14% | 16.8만 |
|---|
| 2026.06.08 | ₩39,179 | ₩39,179 | ₩38,382 | ₩38,589 | -1.50% | 12만 |
|---|
| 2026.06.05 | ₩38,308 | ₩39,179 | ₩37,853 | ₩38,844 | +1.40% | 20.6만 |
|---|
| 2026.06.04 | ₩38,830 | ₩39,197 | ₩38,074 | ₩38,603 | -0.59% | 19.7만 |
|---|
| 2026.06.03 | ₩38,161 | ₩38,643 | ₩38,074 | ₩38,295 | +0.35% | 20.9만 |
|---|
| 2026.06.02 | ₩38,281 | ₩38,549 | ₩38,134 | ₩38,241 | -0.10% | 14.4만 |
|---|
| 2026.06.01 | ₩38,603 | ₩38,911 | ₩38,322 | ₩38,536 | -0.17% | 22.4만 |
|---|
| 2026.05.29 | ₩39,500 | ₩39,942 | ₩38,844 | ₩38,911 | -1.49% | 24.1만 |
|---|
| 2026.05.28 | ₩39,674 | ₩40,343 | ₩39,205 | ₩39,661 | -0.03% | 11.1만 |
|---|
| 2026.05.27 | ₩39,647 | ₩40,102 | ₩39,500 | ₩39,714 | +0.17% | 12.2만 |
|---|
| 2026.05.26 | ₩39,848 | ₩40,216 | ₩39,446 | ₩39,513 | -0.84% | 11.9만 |
|---|
| 2026.05.22 | ₩39,794 | ₩39,942 | ₩39,259 | ₩39,821 | +0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩39,138 | ₩39,520 | ₩38,563 | ₩39,513 | +0.96% | 15.3만 |
|---|
| 2026.05.20 | ₩38,456 | ₩39,232 | ₩38,456 | ₩39,232 | +2.02% | 11.9만 |
|---|
| 2026.05.19 | ₩38,335 | ₩38,897 | ₩37,947 | ₩38,549 | +0.56% | 16.9만 |
|---|
| 2026.05.18 | ₩37,706 | ₩38,630 | ₩37,706 | ₩38,549 | +2.24% | 22.4만 |
|---|
| 2026.05.15 | ₩38,174 | ₩38,174 | ₩37,384 | ₩37,625 | -1.44% | 16만 |
|---|
| 2026.05.14 | ₩39,045 | ₩39,266 | ₩38,322 | ₩38,429 | -1.58% | 17.7만 |
|---|
| 2026.05.13 | ₩39,192 | ₩39,607 | ₩38,710 | ₩39,045 | -0.38% | 21.8만 |
|---|
| 2026.05.12 | ₩39,620 | ₩39,808 | ₩38,871 | ₩39,406 | -0.54% | 14.1만 |
|---|
| 2026.05.11 | ₩40,236 | ₩40,558 | ₩39,420 | ₩39,607 | -1.56% | 12.6만 |
|---|
| 2026.05.08 | ₩39,955 | ₩40,578 | ₩39,567 | ₩40,102 | +0.37% | 17.9만 |
|---|
| 2026.05.07 | ₩40,183 | ₩40,812 | ₩39,754 | ₩39,969 | -0.53% | 21.1만 |
|---|
| 2026.05.06 | ₩39,701 | ₩40,183 | ₩39,527 | ₩39,969 | +0.67% | 23.2만 |
|---|
| 2026.05.05 | ₩39,045 | ₩39,687 | ₩38,804 | ₩39,473 | +1.10% | 14.5만 |
|---|
| 2026.05.04 | ₩38,335 | ₩39,366 | ₩38,256 | ₩39,045 | +1.85% | 15.8만 |
|---|
| 2026.05.01 | ₩38,897 | ₩39,085 | ₩38,141 | ₩38,723 | -0.45% | 19.2만 |
|---|
| 2026.04.30 | ₩37,813 | ₩38,710 | ₩37,813 | ₩38,683 | +2.30% | 22.8만 |
|---|
| 2026.04.29 | ₩38,335 | ₩39,098 | ₩37,465 | ₩37,853 | -1.26% | 23.5만 |
|---|
| 2026.04.28 | ₩36,072 | ₩38,656 | ₩35,804 | ₩38,643 | +7.13% | 23.2만 |
|---|
| 2026.04.27 | ₩34,827 | ₩35,550 | ₩34,753 | ₩35,296 | +1.35% | 15.1만 |
|---|
| 2026.04.24 | ₩34,639 | ₩35,470 | ₩34,559 | ₩35,095 | +1.31% | 11.6만 |
|---|
| 2026.04.23 | ₩34,345 | ₩34,947 | ₩34,224 | ₩34,813 | +1.36% | 15.7만 |
|---|
| 2026.04.22 | ₩35,376 | ₩35,711 | ₩34,331 | ₩34,385 | -2.80% | 14.9만 |
|---|
| 2026.04.21 | ₩36,675 | ₩36,675 | ₩35,342 | ₩35,456 | -3.32% | 13.8만 |
|---|
| 2026.04.20 | ₩36,648 | ₩36,849 | ₩36,501 | ₩36,527 | -0.33% | 13.4만 |
|---|
| 2026.04.17 | ₩36,005 | ₩37,117 | ₩36,005 | ₩36,862 | +2.38% | 17.1만 |
|---|
| 2026.04.16 | ₩35,563 | ₩36,019 | ₩35,282 | ₩35,603 | +0.11% | 24.5만 |
|---|
| 2026.04.15 | ₩35,416 | ₩35,751 | ₩35,242 | ₩35,657 | +0.68% | 22.8만 |
|---|
| 2026.04.14 | ₩34,813 | ₩35,831 | ₩34,613 | ₩35,644 | +2.38% | 21.7만 |
|---|
| 2026.04.13 | ₩34,184 | ₩34,840 | ₩33,796 | ₩34,840 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩33,662 | ₩34,291 | ₩33,622 | ₩34,291 | +1.87% | 13만 |
|---|
| 2026.04.09 | ₩33,341 | ₩33,884 | ₩33,193 | ₩33,662 | +0.96% | 14.6만 |
|---|
| 2026.04.08 | ₩33,689 | ₩33,769 | ₩33,213 | ₩33,528 | -0.48% | 20.1만 |
|---|
| 2026.04.07 | ₩32,390 | ₩33,019 | ₩32,390 | ₩32,872 | +1.49% | 14.6만 |
|---|
| 2026.04.06 | ₩32,403 | ₩32,852 | ₩32,202 | ₩32,524 | +0.37% | 31.2만 |
|---|
| 2026.04.02 | ₩32,698 | ₩32,852 | ₩31,854 | ₩32,564 | -0.41% | 52.3만 |
|---|
| 2026.04.01 | ₩33,274 | ₩33,930 | ₩32,952 | ₩32,966 | -0.93% | 23.5만 |
|---|
| 2026.03.31 | ₩33,729 | ₩34,285 | ₩32,992 | ₩33,475 | -0.75% | 24.8만 |
|---|
| 2026.03.30 | ₩33,140 | ₩33,796 | ₩33,046 | ₩33,300 | +0.48% | 17.9만 |
|---|
| 2026.03.27 | ₩33,367 | ₩33,528 | ₩32,905 | ₩32,939 | -1.28% | 18.8만 |
|---|
| 2026.03.26 | ₩33,649 | ₩34,345 | ₩33,448 | ₩33,635 | -0.04% | 18.2만 |
|---|
| 2026.03.25 | ₩34,023 | ₩34,331 | ₩33,408 | ₩33,662 | -1.06% | 17.2만 |
|---|
| 2026.03.24 | ₩33,354 | ₩34,097 | ₩33,247 | ₩33,595 | +0.72% | 19.3만 |
|---|
| 2026.03.23 | ₩33,528 | ₩34,479 | ₩33,140 | ₩33,675 | +0.44% | 34만 |
|---|
| 2026.03.20 | ₩32,926 | ₩33,046 | ₩31,936 | ₩32,979 | +0.16% | 80만 |
|---|
| 2026.03.19 | ₩33,782 | ₩33,970 | ₩32,899 | ₩32,939 | -2.50% | 21.3만 |
|---|
| 2026.03.18 | ₩34,278 | ₩34,747 | ₩33,823 | ₩34,077 | -0.59% | 35.5만 |
|---|
| 2026.03.17 | ₩35,135 | ₩35,215 | ₩34,519 | ₩34,827 | -0.88% | 19.7만 |
|---|
| 2026.03.16 | ₩34,894 | ₩35,389 | ₩34,673 | ₩34,880 | -0.04% | 16.1만 |
|---|
| 2026.03.13 | ₩34,867 | ₩35,242 | ₩34,104 | ₩34,452 | -1.19% | 20.8만 |
|---|
| 2026.03.12 | ₩35,121 | ₩35,751 | ₩35,068 | ₩35,309 | +0.53% | 22.2만 |
|---|
| 2026.03.11 | ₩35,670 | ₩35,834 | ₩34,854 | ₩35,242 | -1.20% | 19.8만 |
|---|
| 2026.03.10 | ₩35,911 | ₩36,588 | ₩35,443 | ₩35,898 | -0.04% | 16만 |
|---|
| 2026.03.09 | ₩36,393 | ₩36,661 | ₩34,813 | ₩35,978 | -1.14% | 22.4만 |
|---|
| 2026.03.06 | ₩37,197 | ₩37,271 | ₩36,367 | ₩36,688 | -1.37% | 24.3만 |
|---|
| 2026.03.05 | ₩36,983 | ₩37,973 | ₩36,755 | ₩37,505 | +1.41% | 19.5만 |
|---|
| 2026.03.04 | ₩36,608 | ₩37,317 | ₩36,126 | ₩37,317 | +1.94% | 18.7만 |
|---|
| 2026.03.03 | ₩37,237 | ₩37,237 | ₩35,885 | ₩36,581 | -1.76% | 28.4만 |
|---|
| 2026.03.02 | ₩37,371 | ₩38,275 | ₩37,317 | ₩37,799 | +1.15% | 21.9만 |
|---|
| 2026.02.27 | ₩37,679 | ₩38,201 | ₩37,217 | ₩37,746 | +0.18% | 53.7만 |
|---|
| 2026.02.26 | ₩39,112 | ₩39,219 | ₩38,054 | ₩38,482 | -1.61% | 30.9만 |
|---|
| 2026.02.25 | ₩38,616 | ₩39,031 | ₩38,422 | ₩38,911 | +0.76% | 31.1만 |
|---|
| 2026.02.24 | ₩39,634 | ₩40,759 | ₩38,335 | ₩38,710 | -2.33% | 36.7만 |
|---|
| 2026.02.23 | ₩39,835 | ₩40,611 | ₩39,647 | ₩39,754 | -0.20% | 19.5만 |
|---|
| 2026.02.20 | ₩40,290 | ₩40,290 | ₩39,634 | ₩39,808 | -1.20% | 13.8만 |
|---|
| 2026.02.19 | ₩40,036 | ₩40,210 | ₩39,446 | ₩40,210 | +0.43% | 16.4만 |
|---|
| 2026.02.18 | ₩40,263 | ₩40,524 | ₩39,928 | ₩40,076 | -0.47% | 13만 |
|---|
| 2026.02.17 | ₩40,102 | ₩40,558 | ₩39,446 | ₩40,477 | +0.93% | 11.9만 |
|---|
| 2026.02.13 | ₩39,594 | ₩40,116 | ₩39,433 | ₩39,848 | +0.64% | 13.5만 |
|---|
| 2026.02.12 | ₩42,392 | ₩42,466 | ₩39,446 | ₩39,567 | -6.66% | 18.9만 |
|---|
| 2026.02.11 | ₩41,723 | ₩42,727 | ₩41,348 | ₩41,803 | +0.19% | 17.6만 |
|---|
| 2026.02.10 | ₩41,080 | ₩41,776 | ₩40,839 | ₩41,736 | +1.60% | 26.9만 |
|---|
| 2026.02.09 | ₩40,692 | ₩40,839 | ₩40,256 | ₩40,330 | -0.89% | 15.8만 |
|---|
| 2026.02.06 | ₩40,678 | ₩41,361 | ₩40,464 | ₩40,718 | +0.10% | 18만 |
|---|
| 2026.02.05 | ₩40,799 | ₩41,087 | ₩40,163 | ₩40,558 | -0.59% | 21.2만 |
|---|
| 2026.02.04 | ₩40,357 | ₩41,174 | ₩40,357 | ₩40,825 | +1.16% | 21.9만 |
|---|
| 2026.02.03 | ₩40,477 | ₩41,214 | ₩39,698 | ₩39,995 | -1.19% | 19.1만 |
|---|
| 2026.02.02 | ₩40,665 | ₩40,879 | ₩40,263 | ₩40,759 | +0.23% | 16.7만 |
|---|
| 2026.01.30 | ₩39,848 | ₩40,544 | ₩39,634 | ₩40,464 | +1.55% | 21.3만 |
|---|
| 2026.01.29 | ₩39,781 | ₩40,310 | ₩39,781 | ₩40,129 | +0.88% | 15만 |
|---|
| 2026.01.28 | ₩40,665 | ₩40,825 | ₩39,460 | ₩39,607 | -2.60% | 13.2만 |
|---|
| 2026.01.27 | ₩40,343 | ₩40,732 | ₩40,129 | ₩40,504 | +0.40% | 12.8만 |
|---|
| 2026.01.26 | ₩40,906 | ₩40,933 | ₩40,049 | ₩40,451 | -1.11% | 18.9만 |
|---|
| 2026.01.23 | ₩40,705 | ₩41,050 | ₩40,317 | ₩40,879 | +0.43% | 18.8만 |
|---|
| 2026.01.22 | ₩41,227 | ₩41,709 | ₩40,645 | ₩40,772 | -1.10% | 18.8만 |
|---|
| 2026.01.21 | ₩40,558 | ₩41,374 | ₩40,518 | ₩41,107 | +1.35% | 16.2만 |
|---|
| 2026.01.20 | ₩41,682 | ₩41,682 | ₩40,345 | ₩40,397 | -3.08% | 25.4만 |
|---|
| 2026.01.16 | ₩42,017 | ₩42,459 | ₩41,684 | ₩42,339 | +0.76% | 20.4만 |
|---|
| 2026.01.15 | ₩42,017 | ₩42,760 | ₩41,850 | ₩42,218 | +0.48% | 15.5만 |
|---|
| 2026.01.14 | ₩41,093 | ₩41,629 | ₩41,000 | ₩41,589 | +1.21% | 22.9만 |
|---|
| 2026.01.13 | ₩41,026 | ₩41,467 | ₩40,350 | ₩41,000 | -0.07% | 14만 |
|---|
| 2026.01.12 | ₩41,040 | ₩41,468 | ₩40,876 | ₩41,067 | +0.07% | 13.8만 |
|---|
| 2026.01.09 | ₩40,946 | ₩41,408 | ₩40,799 | ₩41,080 | +0.33% | 19.8만 |
|---|
| 2026.01.08 | ₩40,169 | ₩41,428 | ₩40,169 | ₩41,067 | +2.23% | 16.2만 |
|---|
| 2026.01.07 | ₩40,799 | ₩41,388 | ₩40,102 | ₩40,518 | -0.69% | 30.8만 |
|---|
| 2026.01.06 | ₩39,366 | ₩40,906 | ₩39,353 | ₩40,692 | +3.37% | 19.6만 |
|---|
| 2026.01.05 | ₩39,326 | ₩39,902 | ₩38,891 | ₩39,473 | +0.37% | 18.2만 |
|---|
| 2026.01.02 | ₩40,277 | ₩40,277 | ₩39,300 | ₩39,594 | -1.70% | 16.6만 |
|---|
| 2025.12.31 | ₩40,437 | ₩40,504 | ₩39,768 | ₩40,303 | -0.33% | 21.9만 |
|---|
| 2025.12.30 | ₩39,446 | ₩40,611 | ₩39,141 | ₩40,303 | +2.17% | 29.8만 |
|---|
| 2025.12.29 | ₩38,630 | ₩39,359 | ₩38,630 | ₩39,192 | +1.46% | 17.7만 |
|---|
| 2025.12.26 | ₩38,884 | ₩39,176 | ₩38,442 | ₩38,763 | -0.31% | 14.2만 |
|---|
| 2025.12.24 | ₩39,031 | ₩39,205 | ₩38,830 | ₩38,978 | -0.14% | 6만 |
|---|
| 2025.12.23 | ₩38,897 | ₩39,701 | ₩38,522 | ₩39,058 | +0.41% | 31.3만 |
|---|
| 2025.12.22 | ₩37,813 | ₩38,938 | ₩37,645 | ₩38,884 | +2.83% | 27.1만 |
|---|
| 2025.12.19 | ₩38,027 | ₩38,027 | ₩37,076 | ₩37,826 | -0.53% | 85.3만 |
|---|
| 2025.12.18 | ₩39,018 | ₩39,165 | ₩37,960 | ₩38,000 | -2.61% | 28.6만 |
|---|
| 2025.12.17 | ₩37,652 | ₩39,051 | ₩37,652 | ₩38,790 | +3.02% | 20.4만 |
|---|
| 2025.12.16 | ₩38,603 | ₩38,911 | ₩37,384 | ₩37,746 | -2.22% | 35.7만 |
|---|
| 2025.12.15 | ₩39,487 | ₩39,513 | ₩38,281 | ₩38,630 | -2.17% | 18.5만 |
|---|
| 2025.12.12 | ₩40,196 | ₩40,303 | ₩39,259 | ₩39,754 | -1.10% | 16.4만 |
|---|
| 2025.12.11 | ₩40,183 | ₩40,303 | ₩39,634 | ₩40,009 | -0.43% | 14.6만 |
|---|
| 2025.12.10 | ₩39,674 | ₩40,343 | ₩39,416 | ₩39,969 | +0.74% | 24.4만 |
|---|
| 2025.12.09 | ₩39,232 | ₩40,036 | ₩39,232 | ₩39,473 | +0.61% | 12.2만 |
|---|
| 2025.12.08 | ₩39,553 | ₩39,781 | ₩38,971 | ₩39,232 | -0.81% | 18.8만 |
|---|
| 2025.12.05 | ₩40,745 | ₩40,852 | ₩39,555 | ₩39,701 | -2.56% | 20.8만 |
|---|
| 2025.12.04 | ₩41,522 | ₩41,937 | ₩40,491 | ₩40,665 | -2.06% | 13.9만 |
|---|
| 2025.12.03 | ₩42,098 | ₩42,446 | ₩41,294 | ₩41,883 | -0.51% | 12.5만 |
|---|
| 2025.12.02 | ₩42,017 | ₩42,098 | ₩41,334 | ₩41,883 | -0.32% | 9.1만 |
|---|
| 2025.12.01 | ₩42,258 | ₩42,827 | ₩41,676 | ₩41,857 | -0.95% | 17.5만 |
|---|
| 2025.11.28 | ₩42,472 | ₩42,667 | ₩42,392 | ₩42,593 | +0.28% | 4.6만 |
|---|
| 2025.11.26 | ₩42,660 | ₩43,329 | ₩42,539 | ₩42,539 | -0.28% | 14.4만 |
|---|
| 2025.11.25 | ₩42,285 | ₩43,222 | ₩41,763 | ₩42,847 | +1.33% | 19.4만 |
|---|
| 2025.11.24 | ₩42,312 | ₩42,312 | ₩41,415 | ₩41,897 | -0.98% | 12.1만 |
|---|
| 2025.11.21 | ₩41,200 | ₩42,513 | ₩40,892 | ₩42,365 | +2.83% | 16.7만 |
|---|
| 2025.11.20 | ₩41,160 | ₩41,810 | ₩40,886 | ₩40,919 | -0.59% | 11.6만 |
|---|
| 2025.11.19 | ₩41,254 | ₩41,294 | ₩40,732 | ₩41,013 | -0.58% | 11.9만 |
|---|
| 2025.11.18 | ₩41,374 | ₩41,642 | ₩40,973 | ₩41,241 | -0.32% | 11.8만 |
|---|
| 2025.11.17 | ₩41,615 | ₩42,051 | ₩41,120 | ₩41,334 | -0.68% | 12.6만 |
|---|
| 2025.11.14 | ₩41,857 | ₩42,405 | ₩41,395 | ₩42,258 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩41,763 | ₩42,379 | ₩41,508 | ₩41,950 | +0.45% | 12.3만 |
|---|
| 2025.11.12 | ₩42,821 | ₩43,329 | ₩42,098 | ₩42,124 | -1.63% | 15.4만 |
|---|
| 2025.11.11 | ₩42,205 | ₩43,088 | ₩41,589 | ₩43,075 | +2.06% | 11.3만 |
|---|
| 2025.11.10 | ₩41,990 | ₩42,258 | ₩41,441 | ₩41,990 | 0.00% | 10.6만 |
|---|
| 2025.11.07 | ₩41,321 | ₩42,178 | ₩41,000 | ₩42,111 | +1.91% | 13.3만 |
|---|
| 2025.11.06 | ₩41,709 | ₩41,997 | ₩41,040 | ₩41,120 | -1.41% | 11.4만 |
|---|
| 2025.11.05 | ₩41,776 | ₩42,071 | ₩41,401 | ₩41,923 | +0.35% | 11.9만 |
|---|
| 2025.11.04 | ₩40,825 | ₩41,441 | ₩40,484 | ₩41,428 | +1.48% | 13.2만 |
|---|
| 2025.11.03 | ₩40,584 | ₩40,886 | ₩40,263 | ₩40,799 | +0.53% | 13.4만 |
|---|
| 2025.10.31 | ₩40,651 | ₩41,133 | ₩40,390 | ₩41,067 | +1.02% | 15.8만 |
|---|
| 2025.10.30 | ₩40,410 | ₩41,214 | ₩40,410 | ₩40,986 | +1.42% | 17만 |
|---|
| 2025.10.29 | ₩41,348 | ₩41,555 | ₩40,223 | ₩40,451 | -2.17% | 18.3만 |
|---|
| 2025.10.28 | ₩41,120 | ₩42,098 | ₩40,076 | ₩41,803 | +1.66% | 20.8만 |
|---|
| 2025.10.27 | ₩42,031 | ₩42,031 | ₩40,825 | ₩40,906 | -2.68% | 15.4만 |
|---|
| 2025.10.24 | ₩41,736 | ₩42,205 | ₩41,669 | ₩42,151 | +0.99% | 8.6만 |
|---|
| 2025.10.23 | ₩42,178 | ₩42,258 | ₩41,334 | ₩41,629 | -1.30% | 13.6만 |
|---|
| 2025.10.22 | ₩41,441 | ₩42,252 | ₩41,080 | ₩42,191 | +1.81% | 14.2만 |
|---|
| 2025.10.21 | ₩40,799 | ₩41,749 | ₩40,705 | ₩41,254 | +1.12% | 14.8만 |
|---|
| 2025.10.20 | ₩41,040 | ₩41,428 | ₩40,471 | ₩40,799 | -0.59% | 15.8만 |
|---|
| 2025.10.17 | ₩41,348 | ₩41,723 | ₩40,799 | ₩40,973 | -0.91% | 23.1만 |
|---|
| 2025.10.16 | ₩41,977 | ₩42,379 | ₩40,825 | ₩41,361 | -1.47% | 22.6만 |
|---|
| 2025.10.15 | ₩42,285 | ₩42,874 | ₩41,977 | ₩42,178 | -0.25% | 13.6만 |
|---|
| 2025.10.14 | ₩41,562 | ₩42,285 | ₩41,167 | ₩42,178 | +1.48% | 26.5만 |
|---|
| 2025.10.13 | ₩41,415 | ₩41,703 | ₩41,053 | ₩41,615 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩42,164 | ₩42,399 | ₩40,825 | ₩41,361 | -1.91% | 12.1만 |
|---|