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 | ₩26,395 | ₩26,422 | ₩25,899 | ₩25,952 | -1.68% | 36.7만 |
| 2026.10.08 | ₩26,019 | ₩26,543 | ₩25,966 | ₩26,368 | +1.34% | 58.5만 |
| 2026.10.07 | ₩27,066 | ₩27,066 | ₩25,563 | ₩26,154 | -3.37% | 93.4만 |
| 2026.10.06 | ₩25,335 | ₩27,119 | ₩25,027 | ₩27,066 | +6.83% | 96.2만 |
| 2026.10.05 | ₩24,933 | ₩25,161 | ₩24,323 | ₩24,960 | +0.11% | 78만 |
| 2026.10.02 | ₩25,590 | ₩25,644 | ₩24,973 | ₩25,040 | -2.15% | 67.8만 |
| 2026.10.01 | ₩26,127 | ₩26,382 | ₩24,839 | ₩25,295 | -3.18% | 126.2만 |
| 2026.09.30 | ₩25,859 | ₩26,516 | ₩25,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,167 |
| +1.19% |
| 86.4만 |
| 2026.09.29 | ₩26,610 | ₩26,750 | ₩25,604 | ₩25,845 | -2.87% | 100.1만 |
|---|
| 2026.09.28 | ₩26,543 | ₩26,851 | ₩26,033 | ₩26,610 | +0.25% | 144.4만 |
|---|
| 2026.09.25 | ₩27,092 | ₩27,441 | ₩26,315 | ₩26,341 | -2.77% | 118.3만 |
|---|
| 2026.09.24 | ₩27,723 | ₩27,951 | ₩26,636 | ₩27,066 | -2.37% | 90.2만 |
|---|
| 2026.09.23 | ₩28,997 | ₩28,997 | ₩27,743 | ₩27,817 | -4.07% | 49.5만 |
|---|
| 2026.09.22 | ₩28,836 | ₩29,305 | ₩28,595 | ₩29,131 | +1.02% | 63.3만 |
|---|
| 2026.09.21 | ₩28,300 | ₩28,923 | ₩28,132 | ₩28,662 | +1.28% | 82.7만 |
|---|
| 2026.09.18 | ₩28,300 | ₩28,521 | ₩27,709 | ₩28,219 | -0.28% | 431.4만 |
|---|
| 2026.09.17 | ₩28,796 | ₩28,957 | ₩28,481 | ₩28,554 | -0.84% | 48만 |
|---|
| 2026.09.16 | ₩29,694 | ₩29,922 | ₩28,447 | ₩28,621 | -3.61% | 62.9만 |
|---|
| 2026.09.15 | ₩30,137 | ₩30,137 | ₩29,513 | ₩29,560 | -1.91% | 61.8만 |
|---|
| 2026.09.14 | ₩30,660 | ₩30,794 | ₩29,869 | ₩30,673 | +0.04% | 62.5만 |
|---|
| 2026.09.11 | ₩30,727 | ₩30,754 | ₩29,896 | ₩30,566 | -0.52% | 54.8만 |
|---|
| 2026.09.10 | ₩30,754 | ₩31,076 | ₩29,838 | ₩30,311 | -1.44% | 65.6만 |
|---|
| 2026.09.09 | ₩31,183 | ₩31,183 | ₩29,681 | ₩30,660 | -1.68% | 75.9만 |
|---|
| 2026.09.08 | ₩31,559 | ₩31,606 | ₩31,015 | ₩31,237 | -1.02% | 87.1만 |
|---|
| 2026.09.04 | ₩31,559 | ₩32,256 | ₩31,559 | ₩31,894 | +1.06% | 32.4만 |
|---|
| 2026.09.03 | ₩32,726 | ₩32,726 | ₩31,746 | ₩31,787 | -2.87% | 49.4만 |
|---|
| 2026.09.02 | ₩31,572 | ₩32,833 | ₩31,223 | ₩32,323 | +2.38% | 90.6만 |
|---|
| 2026.09.01 | ₩31,666 | ₩32,068 | ₩31,344 | ₩31,371 | -0.93% | 43.1만 |
|---|
| 2026.08.31 | ₩31,344 | ₩31,974 | ₩30,982 | ₩31,800 | +1.45% | 53.4만 |
|---|
| 2026.08.28 | ₩31,626 | ₩32,028 | ₩31,492 | ₩31,585 | -0.13% | 32.7만 |
|---|
| 2026.08.27 | ₩32,189 | ₩32,705 | ₩31,518 | ₩31,518 | -2.08% | 35.6만 |
|---|
| 2026.08.26 | ₩32,658 | ₩32,739 | ₩32,263 | ₩32,471 | -0.57% | 24.6만 |
|---|
| 2026.08.25 | ₩33,074 | ₩33,114 | ₩32,656 | ₩32,779 | -0.89% | 15만 |
|---|
| 2026.08.24 | ₩32,913 | ₩33,597 | ₩32,672 | ₩33,128 | +0.65% | 23.3만 |
|---|
| 2026.08.21 | ₩32,551 | ₩32,927 | ₩32,256 | ₩32,860 | +0.95% | 28.6만 |
|---|
| 2026.08.20 | ₩31,974 | ₩32,846 | ₩31,921 | ₩32,444 | +1.47% | 38.5만 |
|---|
| 2026.08.19 | ₩32,028 | ₩32,430 | ₩31,847 | ₩32,270 | +0.75% | 43.4만 |
|---|
| 2026.08.18 | ₩32,417 | ₩32,417 | ₩31,478 | ₩31,492 | -2.85% | 24.8만 |
|---|
| 2026.08.17 | ₩32,766 | ₩32,766 | ₩31,827 | ₩32,149 | -1.88% | 28.5만 |
|---|
| 2026.08.14 | ₩33,289 | ₩33,617 | ₩32,846 | ₩32,860 | -1.29% | 20.6만 |
|---|
| 2026.08.13 | ₩33,155 | ₩33,879 | ₩33,155 | ₩33,396 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩33,061 | ₩33,342 | ₩32,565 | ₩33,141 | +0.24% | 22.6만 |
|---|
| 2026.08.11 | ₩33,530 | ₩34,095 | ₩33,074 | ₩33,101 | -1.28% | 33.8만 |
|---|
| 2026.08.10 | ₩34,067 | ₩34,406 | ₩33,490 | ₩33,651 | -1.22% | 41.3만 |
|---|
| 2026.08.07 | ₩33,396 | ₩34,496 | ₩33,396 | ₩34,241 | +2.53% | 23.3만 |
|---|
| 2026.08.06 | ₩33,302 | ₩33,570 | ₩33,034 | ₩33,436 | +0.40% | 23.3만 |
|---|
| 2026.08.05 | ₩32,779 | ₩33,624 | ₩32,719 | ₩33,208 | +1.31% | 33.7만 |
|---|
| 2026.08.04 | ₩34,724 | ₩35,340 | ₩32,350 | ₩32,766 | -5.64% | 57.6만 |
|---|
| 2026.08.03 | ₩35,046 | ₩35,542 | ₩34,724 | ₩34,751 | -0.84% | 43만 |
|---|
| 2026.07.31 | ₩35,448 | ₩35,609 | ₩34,871 | ₩35,019 | -1.21% | 31.3만 |
|---|
| 2026.07.30 | ₩35,904 | ₩36,387 | ₩35,073 | ₩35,609 | -0.82% | 28.7만 |
|---|
| 2026.07.29 | ₩35,730 | ₩36,501 | ₩35,730 | ₩36,239 | +1.43% | 18만 |
|---|
| 2026.07.28 | ₩35,904 | ₩36,682 | ₩35,676 | ₩36,092 | +0.52% | 24.7만 |
|---|
| 2026.07.27 | ₩35,260 | ₩35,857 | ₩35,032 | ₩35,287 | +0.08% | 35.2만 |
|---|
| 2026.07.24 | ₩35,153 | ₩35,381 | ₩34,905 | ₩34,965 | -0.53% | 17.6만 |
|---|
| 2026.07.23 | ₩34,804 | ₩35,381 | ₩34,657 | ₩34,764 | -0.12% | 20.4만 |
|---|
| 2026.07.22 | ₩35,019 | ₩35,260 | ₩34,825 | ₩34,952 | -0.19% | 15.1만 |
|---|
| 2026.07.21 | ₩34,992 | ₩35,234 | ₩34,804 | ₩35,059 | +0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩35,542 | ₩35,582 | ₩34,939 | ₩34,952 | -1.66% | 19.2만 |
|---|
| 2026.07.17 | ₩36,830 | ₩37,420 | ₩35,515 | ₩35,663 | -3.17% | 21.9만 |
|---|
| 2026.07.16 | ₩36,052 | ₩37,420 | ₩36,052 | ₩36,897 | +2.34% | 20.6만 |
|---|
| 2026.07.15 | ₩36,722 | ₩37,125 | ₩36,038 | ₩36,038 | -1.86% | 15.1만 |
|---|
| 2026.07.14 | ₩37,165 | ₩37,432 | ₩36,387 | ₩36,387 | -2.09% | 25.7만 |
|---|
| 2026.07.13 | ₩36,870 | ₩37,406 | ₩36,508 | ₩37,219 | +0.95% | 19.2만 |
|---|
| 2026.07.10 | ₩36,816 | ₩36,924 | ₩36,333 | ₩36,628 | -0.51% | 9.7만 |
|---|
| 2026.07.09 | ₩36,977 | ₩37,198 | ₩36,535 | ₩36,588 | -1.05% | 10.5만 |
|---|
| 2026.07.08 | ₩38,560 | ₩38,560 | ₩36,950 | ₩36,991 | -4.07% | 14.3만 |
|---|
| 2026.07.07 | ₩38,573 | ₩39,525 | ₩38,573 | ₩38,815 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩38,748 | ₩38,748 | ₩38,037 | ₩38,184 | -1.45% | 11.2만 |
|---|
| 2026.07.02 | ₩38,023 | ₩38,801 | ₩37,889 | ₩38,520 | +1.31% | 23.7만 |
|---|
| 2026.07.01 | ₩37,312 | ₩38,493 | ₩37,312 | ₩37,983 | +1.80% | 24.3만 |
|---|
| 2026.06.30 | ₩37,219 | ₩37,768 | ₩36,132 | ₩37,447 | +0.61% | 30만 |
|---|
| 2026.06.29 | ₩38,278 | ₩38,432 | ₩37,896 | ₩37,970 | -0.81% | 30.3만 |
|---|
| 2026.06.26 | ₩36,897 | ₩38,412 | ₩36,897 | ₩38,399 | +4.07% | 88.7만 |
|---|
| 2026.06.25 | ₩36,910 | ₩37,661 | ₩36,582 | ₩36,628 | -0.76% | 15.2만 |
|---|
| 2026.06.24 | ₩36,421 | ₩37,232 | ₩36,387 | ₩37,192 | +2.12% | 18.4만 |
|---|
| 2026.06.23 | ₩36,508 | ₩36,669 | ₩36,132 | ₩36,588 | +0.22% | 38.4만 |
|---|
| 2026.06.22 | ₩36,079 | ₩36,622 | ₩35,703 | ₩36,253 | +0.48% | 23.6만 |
|---|
| 2026.06.18 | ₩35,985 | ₩36,213 | ₩35,099 | ₩36,172 | +0.52% | 153만 |
|---|
| 2026.06.17 | ₩36,696 | ₩36,749 | ₩35,254 | ₩35,703 | -2.70% | 29.5만 |
|---|
| 2026.06.16 | ₩36,736 | ₩37,393 | ₩36,575 | ₩36,897 | +0.44% | 19.3만 |
|---|
| 2026.06.15 | ₩37,943 | ₩37,956 | ₩36,494 | ₩36,776 | -3.08% | 30.7만 |
|---|
| 2026.06.12 | ₩38,238 | ₩38,734 | ₩37,956 | ₩38,520 | +0.74% | 21.6만 |
|---|
| 2026.06.11 | ₩38,493 | ₩38,613 | ₩37,842 | ₩37,929 | -1.46% | 17.3만 |
|---|
| 2026.06.10 | ₩39,257 | ₩39,351 | ₩38,251 | ₩38,305 | -2.43% | 24만 |
|---|
| 2026.06.09 | ₩38,922 | ₩39,257 | ₩38,318 | ₩38,976 | +0.14% | 16.8만 |
|---|
| 2026.06.08 | ₩39,244 | ₩39,244 | ₩38,446 | ₩38,654 | -1.50% | 12만 |
|---|
| 2026.06.05 | ₩38,372 | ₩39,244 | ₩37,916 | ₩38,909 | +1.40% | 20.6만 |
|---|
| 2026.06.04 | ₩38,895 | ₩39,263 | ₩38,137 | ₩38,667 | -0.59% | 19.7만 |
|---|
| 2026.06.03 | ₩38,224 | ₩38,707 | ₩38,137 | ₩38,359 | +0.35% | 20.9만 |
|---|
| 2026.06.02 | ₩38,345 | ₩38,613 | ₩38,198 | ₩38,305 | -0.10% | 14.4만 |
|---|
| 2026.06.01 | ₩38,667 | ₩38,976 | ₩38,385 | ₩38,600 | -0.17% | 22.4만 |
|---|
| 2026.05.29 | ₩39,566 | ₩40,008 | ₩38,909 | ₩38,976 | -1.49% | 24.1만 |
|---|
| 2026.05.28 | ₩39,740 | ₩40,411 | ₩39,271 | ₩39,727 | -0.03% | 11.1만 |
|---|
| 2026.05.27 | ₩39,713 | ₩40,169 | ₩39,566 | ₩39,780 | +0.17% | 12.2만 |
|---|
| 2026.05.26 | ₩39,914 | ₩40,283 | ₩39,512 | ₩39,579 | -0.84% | 11.9만 |
|---|
| 2026.05.22 | ₩39,861 | ₩40,008 | ₩39,324 | ₩39,888 | +0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩39,204 | ₩39,586 | ₩38,627 | ₩39,579 | +0.96% | 15.3만 |
|---|
| 2026.05.20 | ₩38,520 | ₩39,297 | ₩38,520 | ₩39,297 | +2.02% | 11.9만 |
|---|
| 2026.05.19 | ₩38,399 | ₩38,962 | ₩38,010 | ₩38,613 | +0.56% | 16.9만 |
|---|
| 2026.05.18 | ₩37,768 | ₩38,694 | ₩37,768 | ₩38,613 | +2.24% | 22.4만 |
|---|
| 2026.05.15 | ₩38,238 | ₩38,238 | ₩37,447 | ₩37,688 | -1.44% | 16만 |
|---|
| 2026.05.14 | ₩39,110 | ₩39,331 | ₩38,385 | ₩38,493 | -1.58% | 17.7만 |
|---|
| 2026.05.13 | ₩39,257 | ₩39,673 | ₩38,774 | ₩39,110 | -0.38% | 21.8만 |
|---|
| 2026.05.12 | ₩39,686 | ₩39,874 | ₩38,935 | ₩39,472 | -0.54% | 14.1만 |
|---|
| 2026.05.11 | ₩40,303 | ₩40,625 | ₩39,485 | ₩39,673 | -1.56% | 12.6만 |
|---|
| 2026.05.08 | ₩40,022 | ₩40,645 | ₩39,633 | ₩40,169 | +0.37% | 17.9만 |
|---|
| 2026.05.07 | ₩40,250 | ₩40,880 | ₩39,821 | ₩40,035 | -0.53% | 21.1만 |
|---|
| 2026.05.06 | ₩39,767 | ₩40,250 | ₩39,593 | ₩40,035 | +0.67% | 23.2만 |
|---|
| 2026.05.05 | ₩39,110 | ₩39,753 | ₩38,868 | ₩39,539 | +1.10% | 14.5만 |
|---|
| 2026.05.04 | ₩38,399 | ₩39,432 | ₩38,320 | ₩39,110 | +1.85% | 15.8만 |
|---|
| 2026.05.01 | ₩38,962 | ₩39,150 | ₩38,204 | ₩38,788 | -0.45% | 19.2만 |
|---|
| 2026.04.30 | ₩37,876 | ₩38,774 | ₩37,876 | ₩38,748 | +2.30% | 22.8만 |
|---|
| 2026.04.29 | ₩38,399 | ₩39,163 | ₩37,527 | ₩37,916 | -1.26% | 23.5만 |
|---|
| 2026.04.28 | ₩36,132 | ₩38,721 | ₩35,864 | ₩38,707 | +7.13% | 23.2만 |
|---|
| 2026.04.27 | ₩34,885 | ₩35,609 | ₩34,811 | ₩35,354 | +1.35% | 15.1만 |
|---|
| 2026.04.24 | ₩34,697 | ₩35,529 | ₩34,617 | ₩35,153 | +1.31% | 11.6만 |
|---|
| 2026.04.23 | ₩34,402 | ₩35,006 | ₩34,281 | ₩34,871 | +1.36% | 15.7만 |
|---|
| 2026.04.22 | ₩35,435 | ₩35,770 | ₩34,389 | ₩34,442 | -2.80% | 14.9만 |
|---|
| 2026.04.21 | ₩36,736 | ₩36,736 | ₩35,401 | ₩35,515 | -3.32% | 13.8만 |
|---|
| 2026.04.20 | ₩36,709 | ₩36,910 | ₩36,561 | ₩36,588 | -0.33% | 13.4만 |
|---|
| 2026.04.17 | ₩36,065 | ₩37,178 | ₩36,065 | ₩36,924 | +2.38% | 17.1만 |
|---|
| 2026.04.16 | ₩35,623 | ₩36,079 | ₩35,341 | ₩35,663 | +0.11% | 24.5만 |
|---|
| 2026.04.15 | ₩35,475 | ₩35,810 | ₩35,301 | ₩35,716 | +0.68% | 22.8만 |
|---|
| 2026.04.14 | ₩34,871 | ₩35,891 | ₩34,670 | ₩35,703 | +2.38% | 21.7만 |
|---|
| 2026.04.13 | ₩34,241 | ₩34,898 | ₩33,852 | ₩34,898 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩33,718 | ₩34,348 | ₩33,678 | ₩34,348 | +1.87% | 13만 |
|---|
| 2026.04.09 | ₩33,396 | ₩33,941 | ₩33,249 | ₩33,718 | +0.96% | 14.6만 |
|---|
| 2026.04.08 | ₩33,745 | ₩33,825 | ₩33,269 | ₩33,584 | -0.48% | 20.1만 |
|---|
| 2026.04.07 | ₩32,444 | ₩33,074 | ₩32,444 | ₩32,927 | +1.49% | 14.6만 |
|---|
| 2026.04.06 | ₩32,457 | ₩32,907 | ₩32,256 | ₩32,578 | +0.37% | 31.2만 |
|---|
| 2026.04.02 | ₩32,752 | ₩32,907 | ₩31,907 | ₩32,618 | -0.41% | 52.3만 |
|---|
| 2026.04.01 | ₩33,329 | ₩33,986 | ₩33,007 | ₩33,021 | -0.93% | 23.5만 |
|---|
| 2026.03.31 | ₩33,785 | ₩34,342 | ₩33,047 | ₩33,530 | -0.75% | 24.8만 |
|---|
| 2026.03.30 | ₩33,195 | ₩33,852 | ₩33,101 | ₩33,356 | +0.48% | 17.9만 |
|---|
| 2026.03.27 | ₩33,423 | ₩33,584 | ₩32,960 | ₩32,994 | -1.28% | 18.8만 |
|---|
| 2026.03.26 | ₩33,705 | ₩34,402 | ₩33,503 | ₩33,691 | -0.04% | 18.2만 |
|---|
| 2026.03.25 | ₩34,080 | ₩34,389 | ₩33,463 | ₩33,718 | -1.06% | 17.2만 |
|---|
| 2026.03.24 | ₩33,410 | ₩34,154 | ₩33,302 | ₩33,651 | +0.72% | 19.3만 |
|---|
| 2026.03.23 | ₩33,584 | ₩34,536 | ₩33,195 | ₩33,731 | +0.44% | 34만 |
|---|
| 2026.03.20 | ₩32,980 | ₩33,101 | ₩31,989 | ₩33,034 | +0.16% | 80만 |
|---|
| 2026.03.19 | ₩33,839 | ₩34,026 | ₩32,954 | ₩32,994 | -2.50% | 21.3만 |
|---|
| 2026.03.18 | ₩34,335 | ₩34,804 | ₩33,879 | ₩34,134 | -0.59% | 35.5만 |
|---|
| 2026.03.17 | ₩35,193 | ₩35,274 | ₩34,576 | ₩34,885 | -0.88% | 19.7만 |
|---|
| 2026.03.16 | ₩34,952 | ₩35,448 | ₩34,731 | ₩34,939 | -0.04% | 16.1만 |
|---|
| 2026.03.13 | ₩34,925 | ₩35,301 | ₩34,161 | ₩34,509 | -1.19% | 20.8만 |
|---|
| 2026.03.12 | ₩35,180 | ₩35,810 | ₩35,126 | ₩35,368 | +0.53% | 22.2만 |
|---|
| 2026.03.11 | ₩35,730 | ₩35,893 | ₩34,912 | ₩35,301 | -1.20% | 19.8만 |
|---|
| 2026.03.10 | ₩35,971 | ₩36,649 | ₩35,502 | ₩35,958 | -0.04% | 16만 |
|---|
| 2026.03.09 | ₩36,454 | ₩36,722 | ₩34,871 | ₩36,038 | -1.14% | 22.4만 |
|---|
| 2026.03.06 | ₩37,259 | ₩37,333 | ₩36,427 | ₩36,749 | -1.37% | 24.3만 |
|---|
| 2026.03.05 | ₩37,044 | ₩38,037 | ₩36,816 | ₩37,567 | +1.41% | 19.5만 |
|---|
| 2026.03.04 | ₩36,669 | ₩37,380 | ₩36,186 | ₩37,380 | +1.94% | 18.7만 |
|---|
| 2026.03.03 | ₩37,299 | ₩37,299 | ₩35,944 | ₩36,642 | -1.76% | 28.4만 |
|---|
| 2026.03.02 | ₩37,433 | ₩38,338 | ₩37,380 | ₩37,862 | +1.15% | 21.9만 |
|---|
| 2026.02.27 | ₩37,742 | ₩38,265 | ₩37,279 | ₩37,809 | +0.18% | 53.7만 |
|---|
| 2026.02.26 | ₩39,177 | ₩39,284 | ₩38,117 | ₩38,546 | -1.61% | 30.9만 |
|---|
| 2026.02.25 | ₩38,680 | ₩39,096 | ₩38,486 | ₩38,976 | +0.76% | 31.1만 |
|---|
| 2026.02.24 | ₩39,700 | ₩40,826 | ₩38,399 | ₩38,774 | -2.33% | 36.7만 |
|---|
| 2026.02.23 | ₩39,901 | ₩40,679 | ₩39,713 | ₩39,821 | -0.20% | 19.5만 |
|---|
| 2026.02.20 | ₩40,357 | ₩40,357 | ₩39,700 | ₩39,874 | -1.20% | 13.8만 |
|---|
| 2026.02.19 | ₩40,102 | ₩40,277 | ₩39,512 | ₩40,277 | +0.43% | 16.4만 |
|---|
| 2026.02.18 | ₩40,330 | ₩40,592 | ₩39,995 | ₩40,142 | -0.47% | 13만 |
|---|
| 2026.02.17 | ₩40,169 | ₩40,625 | ₩39,512 | ₩40,545 | +0.93% | 11.9만 |
|---|
| 2026.02.13 | ₩39,660 | ₩40,183 | ₩39,499 | ₩39,914 | +0.64% | 13.5만 |
|---|
| 2026.02.12 | ₩42,463 | ₩42,536 | ₩39,512 | ₩39,633 | -6.66% | 18.9만 |
|---|
| 2026.02.11 | ₩41,792 | ₩42,798 | ₩41,417 | ₩41,873 | +0.19% | 17.6만 |
|---|
| 2026.02.10 | ₩41,148 | ₩41,846 | ₩40,907 | ₩41,806 | +1.60% | 26.9만 |
|---|
| 2026.02.09 | ₩40,759 | ₩40,907 | ₩40,323 | ₩40,397 | -0.89% | 15.8만 |
|---|
| 2026.02.06 | ₩40,746 | ₩41,430 | ₩40,531 | ₩40,786 | +0.10% | 18만 |
|---|
| 2026.02.05 | ₩40,867 | ₩41,155 | ₩40,230 | ₩40,625 | -0.59% | 21.2만 |
|---|
| 2026.02.04 | ₩40,424 | ₩41,242 | ₩40,424 | ₩40,893 | +1.16% | 21.9만 |
|---|
| 2026.02.03 | ₩40,545 | ₩41,282 | ₩39,764 | ₩40,062 | -1.19% | 19.1만 |
|---|
| 2026.02.02 | ₩40,733 | ₩40,947 | ₩40,330 | ₩40,826 | +0.23% | 16.7만 |
|---|
| 2026.01.30 | ₩39,914 | ₩40,612 | ₩39,700 | ₩40,531 | +1.55% | 21.3만 |
|---|
| 2026.01.29 | ₩39,847 | ₩40,377 | ₩39,847 | ₩40,196 | +0.88% | 15만 |
|---|
| 2026.01.28 | ₩40,733 | ₩40,893 | ₩39,525 | ₩39,673 | -2.60% | 13.2만 |
|---|
| 2026.01.27 | ₩40,411 | ₩40,800 | ₩40,196 | ₩40,572 | +0.40% | 12.8만 |
|---|
| 2026.01.26 | ₩40,974 | ₩41,001 | ₩40,116 | ₩40,518 | -1.11% | 18.9만 |
|---|
| 2026.01.23 | ₩40,773 | ₩41,119 | ₩40,384 | ₩40,947 | +0.43% | 18.8만 |
|---|
| 2026.01.22 | ₩41,296 | ₩41,779 | ₩40,712 | ₩40,840 | -1.10% | 18.8만 |
|---|
| 2026.01.21 | ₩40,625 | ₩41,443 | ₩40,585 | ₩41,175 | +1.35% | 16.2만 |
|---|
| 2026.01.20 | ₩41,752 | ₩41,752 | ₩40,412 | ₩40,464 | -3.08% | 25.4만 |
|---|
| 2026.01.16 | ₩42,087 | ₩42,530 | ₩41,753 | ₩42,409 | +0.76% | 20.4만 |
|---|
| 2026.01.15 | ₩42,087 | ₩42,832 | ₩41,920 | ₩42,288 | +0.48% | 15.5만 |
|---|
| 2026.01.14 | ₩41,162 | ₩41,698 | ₩41,068 | ₩41,658 | +1.21% | 22.9만 |
|---|
| 2026.01.13 | ₩41,095 | ₩41,536 | ₩40,417 | ₩41,068 | -0.07% | 14만 |
|---|
| 2026.01.12 | ₩41,108 | ₩41,537 | ₩40,944 | ₩41,135 | +0.07% | 13.8만 |
|---|
| 2026.01.09 | ₩41,014 | ₩41,477 | ₩40,867 | ₩41,148 | +0.33% | 19.8만 |
|---|
| 2026.01.08 | ₩40,236 | ₩41,497 | ₩40,236 | ₩41,135 | +2.23% | 16.2만 |
|---|
| 2026.01.07 | ₩40,867 | ₩41,457 | ₩40,169 | ₩40,585 | -0.69% | 30.8만 |
|---|
| 2026.01.06 | ₩39,432 | ₩40,974 | ₩39,418 | ₩40,759 | +3.37% | 19.6만 |
|---|
| 2026.01.05 | ₩39,391 | ₩39,968 | ₩38,955 | ₩39,539 | +0.37% | 18.2만 |
|---|
| 2026.01.02 | ₩40,344 | ₩40,344 | ₩39,366 | ₩39,660 | -1.70% | 16.6만 |
|---|
| 2025.12.31 | ₩40,505 | ₩40,572 | ₩39,834 | ₩40,370 | -0.33% | 21.9만 |
|---|
| 2025.12.30 | ₩39,512 | ₩40,679 | ₩39,206 | ₩40,370 | +2.17% | 29.8만 |
|---|
| 2025.12.29 | ₩38,694 | ₩39,425 | ₩38,694 | ₩39,257 | +1.46% | 17.7만 |
|---|
| 2025.12.26 | ₩38,949 | ₩39,241 | ₩38,506 | ₩38,828 | -0.31% | 14.2만 |
|---|
| 2025.12.24 | ₩39,096 | ₩39,271 | ₩38,895 | ₩39,043 | -0.14% | 6만 |
|---|
| 2025.12.23 | ₩38,962 | ₩39,767 | ₩38,587 | ₩39,123 | +0.41% | 31.3만 |
|---|
| 2025.12.22 | ₩37,876 | ₩39,002 | ₩37,708 | ₩38,949 | +2.83% | 27.1만 |
|---|
| 2025.12.19 | ₩38,090 | ₩38,090 | ₩37,138 | ₩37,889 | -0.53% | 85.3만 |
|---|
| 2025.12.18 | ₩39,083 | ₩39,230 | ₩38,023 | ₩38,064 | -2.61% | 28.6만 |
|---|
| 2025.12.17 | ₩37,715 | ₩39,116 | ₩37,715 | ₩38,855 | +3.02% | 20.4만 |
|---|
| 2025.12.16 | ₩38,667 | ₩38,976 | ₩37,447 | ₩37,809 | -2.22% | 35.7만 |
|---|
| 2025.12.15 | ₩39,552 | ₩39,579 | ₩38,345 | ₩38,694 | -2.17% | 18.5만 |
|---|
| 2025.12.12 | ₩40,263 | ₩40,370 | ₩39,324 | ₩39,821 | -1.10% | 16.4만 |
|---|
| 2025.12.11 | ₩40,250 | ₩40,370 | ₩39,700 | ₩40,075 | -0.43% | 14.6만 |
|---|
| 2025.12.10 | ₩39,740 | ₩40,411 | ₩39,481 | ₩40,035 | +0.74% | 24.4만 |
|---|
| 2025.12.09 | ₩39,297 | ₩40,102 | ₩39,297 | ₩39,539 | +0.61% | 12.2만 |
|---|
| 2025.12.08 | ₩39,619 | ₩39,847 | ₩39,036 | ₩39,297 | -0.81% | 18.8만 |
|---|
| 2025.12.05 | ₩40,813 | ₩40,920 | ₩39,621 | ₩39,767 | -2.56% | 20.8만 |
|---|
| 2025.12.04 | ₩41,591 | ₩42,007 | ₩40,558 | ₩40,733 | -2.06% | 13.9만 |
|---|
| 2025.12.03 | ₩42,168 | ₩42,516 | ₩41,363 | ₩41,953 | -0.51% | 12.5만 |
|---|
| 2025.12.02 | ₩42,087 | ₩42,168 | ₩41,403 | ₩41,953 | -0.32% | 9.1만 |
|---|
| 2025.12.01 | ₩42,329 | ₩42,899 | ₩41,745 | ₩41,926 | -0.95% | 17.5만 |
|---|
| 2025.11.28 | ₩42,543 | ₩42,738 | ₩42,463 | ₩42,664 | +0.28% | 4.6만 |
|---|
| 2025.11.26 | ₩42,731 | ₩43,402 | ₩42,610 | ₩42,610 | -0.28% | 14.4만 |
|---|
| 2025.11.25 | ₩42,355 | ₩43,294 | ₩41,832 | ₩42,919 | +1.33% | 19.4만 |
|---|
| 2025.11.24 | ₩42,382 | ₩42,382 | ₩41,484 | ₩41,966 | -0.98% | 12.1만 |
|---|
| 2025.11.21 | ₩41,269 | ₩42,583 | ₩40,961 | ₩42,436 | +2.83% | 16.7만 |
|---|
| 2025.11.20 | ₩41,229 | ₩41,879 | ₩40,954 | ₩40,987 | -0.59% | 11.6만 |
|---|
| 2025.11.19 | ₩41,323 | ₩41,363 | ₩40,800 | ₩41,081 | -0.58% | 11.9만 |
|---|
| 2025.11.18 | ₩41,443 | ₩41,712 | ₩41,041 | ₩41,309 | -0.32% | 11.8만 |
|---|
| 2025.11.17 | ₩41,685 | ₩42,121 | ₩41,189 | ₩41,403 | -0.68% | 12.6만 |
|---|
| 2025.11.14 | ₩41,926 | ₩42,476 | ₩41,464 | ₩42,329 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩41,832 | ₩42,449 | ₩41,578 | ₩42,020 | +0.45% | 12.3만 |
|---|
| 2025.11.12 | ₩42,892 | ₩43,402 | ₩42,168 | ₩42,194 | -1.63% | 15.4만 |
|---|
| 2025.11.11 | ₩42,275 | ₩43,160 | ₩41,658 | ₩43,147 | +2.06% | 11.3만 |
|---|
| 2025.11.10 | ₩42,060 | ₩42,329 | ₩41,510 | ₩42,060 | 0.00% | 10.6만 |
|---|
| 2025.11.07 | ₩41,390 | ₩42,248 | ₩41,068 | ₩42,181 | +1.91% | 13.3만 |
|---|
| 2025.11.06 | ₩41,779 | ₩42,067 | ₩41,108 | ₩41,189 | -1.41% | 11.4만 |
|---|
| 2025.11.05 | ₩41,846 | ₩42,141 | ₩41,470 | ₩41,993 | +0.35% | 11.9만 |
|---|
| 2025.11.04 | ₩40,893 | ₩41,510 | ₩40,551 | ₩41,497 | +1.48% | 13.2만 |
|---|
| 2025.11.03 | ₩40,652 | ₩40,954 | ₩40,330 | ₩40,867 | +0.53% | 13.4만 |
|---|
| 2025.10.31 | ₩40,719 | ₩41,202 | ₩40,458 | ₩41,135 | +1.02% | 15.8만 |
|---|
| 2025.10.30 | ₩40,478 | ₩41,282 | ₩40,478 | ₩41,054 | +1.42% | 17만 |
|---|
| 2025.10.29 | ₩41,417 | ₩41,624 | ₩40,290 | ₩40,518 | -2.17% | 18.3만 |
|---|
| 2025.10.28 | ₩41,189 | ₩42,168 | ₩40,142 | ₩41,873 | +1.66% | 20.8만 |
|---|
| 2025.10.27 | ₩42,101 | ₩42,101 | ₩40,893 | ₩40,974 | -2.68% | 15.4만 |
|---|
| 2025.10.24 | ₩41,806 | ₩42,275 | ₩41,738 | ₩42,221 | +0.99% | 8.6만 |
|---|
| 2025.10.23 | ₩42,248 | ₩42,329 | ₩41,403 | ₩41,698 | -1.30% | 13.6만 |
|---|
| 2025.10.22 | ₩41,510 | ₩42,322 | ₩41,148 | ₩42,262 | +1.81% | 14.2만 |
|---|
| 2025.10.21 | ₩40,867 | ₩41,819 | ₩40,773 | ₩41,323 | +1.12% | 14.8만 |
|---|
| 2025.10.20 | ₩41,108 | ₩41,497 | ₩40,538 | ₩40,867 | -0.59% | 15.8만 |
|---|
| 2025.10.17 | ₩41,417 | ₩41,792 | ₩40,867 | ₩41,041 | -0.91% | 23.1만 |
|---|
| 2025.10.16 | ₩42,047 | ₩42,449 | ₩40,893 | ₩41,430 | -1.47% | 22.6만 |
|---|
| 2025.10.15 | ₩42,355 | ₩42,946 | ₩42,047 | ₩42,248 | -0.25% | 13.6만 |
|---|
| 2025.10.14 | ₩41,631 | ₩42,355 | ₩41,236 | ₩42,248 | +1.48% | 26.5만 |
|---|
| 2025.10.13 | ₩41,484 | ₩41,772 | ₩41,121 | ₩41,685 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩42,235 | ₩42,469 | ₩40,893 | ₩41,430 | -1.91% | 12.1만 |
|---|