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 | ₩26,355 | ₩26,382 | ₩25,860 | ₩25,913 | -1.68% | 36.7만 |
| 2026.10.08 | ₩25,980 | ₩26,502 | ₩25,927 | ₩26,328 | +1.34% | 58.5만 |
| 2026.10.07 | ₩27,025 | ₩27,025 | ₩25,525 | ₩26,114 | -3.37% | 93.4만 |
| 2026.10.06 | ₩25,297 | ₩27,078 | ₩24,989 | ₩27,025 | +6.83% | 96.2만 |
| 2026.10.05 | ₩24,895 | ₩25,123 | ₩24,286 | ₩24,922 | +0.11% | 78만 |
| 2026.10.02 | ₩25,552 | ₩25,605 | ₩24,936 | ₩25,002 | -2.15% | 67.8만 |
| 2026.10.01 | ₩26,087 | ₩26,342 | ₩24,802 | ₩25,257 | -3.18% | 126.2만 |
| 2026.09.30 | ₩25,819 | ₩26,476 | ₩25,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,127 |
| +1.19% |
| 86.4만 |
| 2026.09.29 | ₩26,569 | ₩26,710 | ₩25,565 | ₩25,806 | -2.87% | 100.1만 |
|---|
| 2026.09.28 | ₩26,502 | ₩26,810 | ₩25,993 | ₩26,569 | +0.25% | 144.4만 |
|---|
| 2026.09.25 | ₩27,051 | ₩27,400 | ₩26,275 | ₩26,301 | -2.77% | 118.3만 |
|---|
| 2026.09.24 | ₩27,681 | ₩27,909 | ₩26,596 | ₩27,025 | -2.37% | 90.2만 |
|---|
| 2026.09.23 | ₩28,953 | ₩28,953 | ₩27,701 | ₩27,775 | -4.07% | 49.5만 |
|---|
| 2026.09.22 | ₩28,792 | ₩29,261 | ₩28,551 | ₩29,087 | +1.02% | 63.3만 |
|---|
| 2026.09.21 | ₩28,257 | ₩28,879 | ₩28,089 | ₩28,618 | +1.28% | 82.7만 |
|---|
| 2026.09.18 | ₩28,257 | ₩28,478 | ₩27,667 | ₩28,176 | -0.28% | 431.4만 |
|---|
| 2026.09.17 | ₩28,752 | ₩28,913 | ₩28,437 | ₩28,511 | -0.84% | 48만 |
|---|
| 2026.09.16 | ₩29,649 | ₩29,877 | ₩28,404 | ₩28,578 | -3.61% | 62.9만 |
|---|
| 2026.09.15 | ₩30,091 | ₩30,091 | ₩29,469 | ₩29,516 | -1.91% | 61.8만 |
|---|
| 2026.09.14 | ₩30,614 | ₩30,748 | ₩29,824 | ₩30,627 | +0.04% | 62.5만 |
|---|
| 2026.09.11 | ₩30,681 | ₩30,707 | ₩29,850 | ₩30,520 | -0.52% | 54.8만 |
|---|
| 2026.09.10 | ₩30,707 | ₩31,029 | ₩29,793 | ₩30,265 | -1.44% | 65.6만 |
|---|
| 2026.09.09 | ₩31,136 | ₩31,136 | ₩29,636 | ₩30,614 | -1.68% | 75.9만 |
|---|
| 2026.09.08 | ₩31,511 | ₩31,558 | ₩30,969 | ₩31,190 | -1.02% | 87.1만 |
|---|
| 2026.09.04 | ₩31,511 | ₩32,207 | ₩31,511 | ₩31,846 | +1.06% | 32.4만 |
|---|
| 2026.09.03 | ₩32,676 | ₩32,676 | ₩31,698 | ₩31,739 | -2.87% | 49.4만 |
|---|
| 2026.09.02 | ₩31,524 | ₩32,783 | ₩31,176 | ₩32,274 | +2.38% | 90.6만 |
|---|
| 2026.09.01 | ₩31,618 | ₩32,020 | ₩31,297 | ₩31,323 | -0.93% | 43.1만 |
|---|
| 2026.08.31 | ₩31,297 | ₩31,926 | ₩30,935 | ₩31,752 | +1.45% | 53.4만 |
|---|
| 2026.08.28 | ₩31,578 | ₩31,980 | ₩31,444 | ₩31,538 | -0.13% | 32.7만 |
|---|
| 2026.08.27 | ₩32,140 | ₩32,656 | ₩31,471 | ₩31,471 | -2.08% | 35.6만 |
|---|
| 2026.08.26 | ₩32,609 | ₩32,689 | ₩32,214 | ₩32,422 | -0.57% | 24.6만 |
|---|
| 2026.08.25 | ₩33,024 | ₩33,064 | ₩32,606 | ₩32,730 | -0.89% | 15만 |
|---|
| 2026.08.24 | ₩32,863 | ₩33,546 | ₩32,622 | ₩33,078 | +0.65% | 23.3만 |
|---|
| 2026.08.21 | ₩32,502 | ₩32,877 | ₩32,207 | ₩32,810 | +0.95% | 28.6만 |
|---|
| 2026.08.20 | ₩31,926 | ₩32,797 | ₩31,872 | ₩32,395 | +1.47% | 38.5만 |
|---|
| 2026.08.19 | ₩31,980 | ₩32,381 | ₩31,799 | ₩32,221 | +0.75% | 43.4만 |
|---|
| 2026.08.18 | ₩32,368 | ₩32,368 | ₩31,431 | ₩31,444 | -2.85% | 24.8만 |
|---|
| 2026.08.17 | ₩32,716 | ₩32,716 | ₩31,779 | ₩32,100 | -1.88% | 28.5만 |
|---|
| 2026.08.14 | ₩33,238 | ₩33,567 | ₩32,797 | ₩32,810 | -1.29% | 20.6만 |
|---|
| 2026.08.13 | ₩33,105 | ₩33,828 | ₩33,105 | ₩33,346 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩33,011 | ₩33,292 | ₩32,515 | ₩33,091 | +0.24% | 22.6만 |
|---|
| 2026.08.11 | ₩33,480 | ₩34,043 | ₩33,024 | ₩33,051 | -1.28% | 33.8만 |
|---|
| 2026.08.10 | ₩34,015 | ₩34,354 | ₩33,439 | ₩33,600 | -1.22% | 41.3만 |
|---|
| 2026.08.07 | ₩33,346 | ₩34,444 | ₩33,346 | ₩34,189 | +2.53% | 23.3만 |
|---|
| 2026.08.06 | ₩33,252 | ₩33,520 | ₩32,984 | ₩33,386 | +0.40% | 23.3만 |
|---|
| 2026.08.05 | ₩32,730 | ₩33,573 | ₩32,669 | ₩33,158 | +1.31% | 33.7만 |
|---|
| 2026.08.04 | ₩34,671 | ₩35,286 | ₩32,301 | ₩32,716 | -5.64% | 57.6만 |
|---|
| 2026.08.03 | ₩34,993 | ₩35,488 | ₩34,671 | ₩34,698 | -0.84% | 43만 |
|---|
| 2026.07.31 | ₩35,395 | ₩35,555 | ₩34,819 | ₩34,966 | -1.21% | 31.3만 |
|---|
| 2026.07.30 | ₩35,850 | ₩36,332 | ₩35,020 | ₩35,555 | -0.82% | 28.7만 |
|---|
| 2026.07.29 | ₩35,676 | ₩36,446 | ₩35,676 | ₩36,185 | +1.43% | 18만 |
|---|
| 2026.07.28 | ₩35,850 | ₩36,627 | ₩35,622 | ₩36,037 | +0.52% | 24.7만 |
|---|
| 2026.07.27 | ₩35,207 | ₩35,803 | ₩34,979 | ₩35,234 | +0.08% | 35.2만 |
|---|
| 2026.07.24 | ₩35,100 | ₩35,328 | ₩34,852 | ₩34,912 | -0.53% | 17.6만 |
|---|
| 2026.07.23 | ₩34,752 | ₩35,328 | ₩34,604 | ₩34,712 | -0.12% | 20.4만 |
|---|
| 2026.07.22 | ₩34,966 | ₩35,207 | ₩34,772 | ₩34,899 | -0.19% | 15.1만 |
|---|
| 2026.07.21 | ₩34,939 | ₩35,180 | ₩34,752 | ₩35,006 | +0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩35,488 | ₩35,528 | ₩34,886 | ₩34,899 | -1.66% | 19.2만 |
|---|
| 2026.07.17 | ₩36,774 | ₩37,363 | ₩35,461 | ₩35,609 | -3.17% | 21.9만 |
|---|
| 2026.07.16 | ₩35,997 | ₩37,363 | ₩35,997 | ₩36,841 | +2.34% | 20.6만 |
|---|
| 2026.07.15 | ₩36,667 | ₩37,069 | ₩35,984 | ₩35,984 | -1.86% | 15.1만 |
|---|
| 2026.07.14 | ₩37,109 | ₩37,375 | ₩36,332 | ₩36,332 | -2.09% | 25.7만 |
|---|
| 2026.07.13 | ₩36,814 | ₩37,350 | ₩36,452 | ₩37,162 | +0.95% | 19.2만 |
|---|
| 2026.07.10 | ₩36,760 | ₩36,868 | ₩36,278 | ₩36,573 | -0.51% | 9.7만 |
|---|
| 2026.07.09 | ₩36,921 | ₩37,142 | ₩36,479 | ₩36,533 | -1.05% | 10.5만 |
|---|
| 2026.07.08 | ₩38,501 | ₩38,501 | ₩36,894 | ₩36,935 | -4.07% | 14.3만 |
|---|
| 2026.07.07 | ₩38,515 | ₩39,466 | ₩38,515 | ₩38,756 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩38,689 | ₩38,689 | ₩37,979 | ₩38,126 | -1.45% | 11.2만 |
|---|
| 2026.07.02 | ₩37,966 | ₩38,742 | ₩37,832 | ₩38,461 | +1.31% | 23.7만 |
|---|
| 2026.07.01 | ₩37,256 | ₩38,434 | ₩37,256 | ₩37,926 | +1.80% | 24.3만 |
|---|
| 2026.06.30 | ₩37,162 | ₩37,711 | ₩36,078 | ₩37,390 | +0.61% | 30만 |
|---|
| 2026.06.29 | ₩38,220 | ₩38,374 | ₩37,839 | ₩37,912 | -0.81% | 30.3만 |
|---|
| 2026.06.26 | ₩36,841 | ₩38,354 | ₩36,841 | ₩38,341 | +4.07% | 88.7만 |
|---|
| 2026.06.25 | ₩36,854 | ₩37,604 | ₩36,526 | ₩36,573 | -0.76% | 15.2만 |
|---|
| 2026.06.24 | ₩36,365 | ₩37,176 | ₩36,332 | ₩37,135 | +2.12% | 18.4만 |
|---|
| 2026.06.23 | ₩36,452 | ₩36,613 | ₩36,078 | ₩36,533 | +0.22% | 38.4만 |
|---|
| 2026.06.22 | ₩36,024 | ₩36,566 | ₩35,649 | ₩36,198 | +0.48% | 23.6만 |
|---|
| 2026.06.18 | ₩35,930 | ₩36,158 | ₩35,046 | ₩36,118 | +0.52% | 153만 |
|---|
| 2026.06.17 | ₩36,640 | ₩36,694 | ₩35,200 | ₩35,649 | -2.70% | 29.5만 |
|---|
| 2026.06.16 | ₩36,680 | ₩37,336 | ₩36,519 | ₩36,841 | +0.44% | 19.3만 |
|---|
| 2026.06.15 | ₩37,885 | ₩37,899 | ₩36,439 | ₩36,720 | -3.08% | 30.7만 |
|---|
| 2026.06.12 | ₩38,180 | ₩38,676 | ₩37,899 | ₩38,461 | +0.74% | 21.6만 |
|---|
| 2026.06.11 | ₩38,434 | ₩38,555 | ₩37,785 | ₩37,872 | -1.46% | 17.3만 |
|---|
| 2026.06.10 | ₩39,198 | ₩39,292 | ₩38,193 | ₩38,247 | -2.43% | 24만 |
|---|
| 2026.06.09 | ₩38,863 | ₩39,198 | ₩38,260 | ₩38,917 | +0.14% | 16.8만 |
|---|
| 2026.06.08 | ₩39,184 | ₩39,184 | ₩38,388 | ₩38,595 | -1.50% | 12만 |
|---|
| 2026.06.05 | ₩38,314 | ₩39,184 | ₩37,859 | ₩38,850 | +1.40% | 20.6만 |
|---|
| 2026.06.04 | ₩38,836 | ₩39,203 | ₩38,080 | ₩38,609 | -0.59% | 19.7만 |
|---|
| 2026.06.03 | ₩38,167 | ₩38,649 | ₩38,080 | ₩38,301 | +0.35% | 20.9만 |
|---|
| 2026.06.02 | ₩38,287 | ₩38,555 | ₩38,140 | ₩38,247 | -0.10% | 14.4만 |
|---|
| 2026.06.01 | ₩38,609 | ₩38,917 | ₩38,327 | ₩38,542 | -0.17% | 22.4만 |
|---|
| 2026.05.29 | ₩39,506 | ₩39,948 | ₩38,850 | ₩38,917 | -1.49% | 24.1만 |
|---|
| 2026.05.28 | ₩39,680 | ₩40,349 | ₩39,211 | ₩39,667 | -0.03% | 11.1만 |
|---|
| 2026.05.27 | ₩39,653 | ₩40,108 | ₩39,506 | ₩39,720 | +0.17% | 12.2만 |
|---|
| 2026.05.26 | ₩39,854 | ₩40,222 | ₩39,452 | ₩39,519 | -0.84% | 11.9만 |
|---|
| 2026.05.22 | ₩39,800 | ₩39,948 | ₩39,265 | ₩39,827 | +0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩39,144 | ₩39,526 | ₩38,568 | ₩39,519 | +0.96% | 15.3만 |
|---|
| 2026.05.20 | ₩38,461 | ₩39,238 | ₩38,461 | ₩39,238 | +2.02% | 11.9만 |
|---|
| 2026.05.19 | ₩38,341 | ₩38,903 | ₩37,952 | ₩38,555 | +0.56% | 16.9만 |
|---|
| 2026.05.18 | ₩37,711 | ₩38,635 | ₩37,711 | ₩38,555 | +2.24% | 22.4만 |
|---|
| 2026.05.15 | ₩38,180 | ₩38,180 | ₩37,390 | ₩37,631 | -1.44% | 16만 |
|---|
| 2026.05.14 | ₩39,050 | ₩39,271 | ₩38,327 | ₩38,434 | -1.58% | 17.7만 |
|---|
| 2026.05.13 | ₩39,198 | ₩39,613 | ₩38,716 | ₩39,050 | -0.38% | 21.8만 |
|---|
| 2026.05.12 | ₩39,626 | ₩39,814 | ₩38,876 | ₩39,412 | -0.54% | 14.1만 |
|---|
| 2026.05.11 | ₩40,242 | ₩40,564 | ₩39,425 | ₩39,613 | -1.56% | 12.6만 |
|---|
| 2026.05.08 | ₩39,961 | ₩40,584 | ₩39,573 | ₩40,108 | +0.37% | 17.9만 |
|---|
| 2026.05.07 | ₩40,189 | ₩40,818 | ₩39,760 | ₩39,975 | -0.53% | 21.1만 |
|---|
| 2026.05.06 | ₩39,707 | ₩40,189 | ₩39,533 | ₩39,975 | +0.67% | 23.2만 |
|---|
| 2026.05.05 | ₩39,050 | ₩39,693 | ₩38,809 | ₩39,479 | +1.10% | 14.5만 |
|---|
| 2026.05.04 | ₩38,341 | ₩39,372 | ₩38,262 | ₩39,050 | +1.85% | 15.8만 |
|---|
| 2026.05.01 | ₩38,903 | ₩39,091 | ₩38,147 | ₩38,729 | -0.45% | 19.2만 |
|---|
| 2026.04.30 | ₩37,818 | ₩38,716 | ₩37,818 | ₩38,689 | +2.30% | 22.8만 |
|---|
| 2026.04.29 | ₩38,341 | ₩39,104 | ₩37,470 | ₩37,859 | -1.26% | 23.5만 |
|---|
| 2026.04.28 | ₩36,078 | ₩38,662 | ₩35,810 | ₩38,649 | +7.13% | 23.2만 |
|---|
| 2026.04.27 | ₩34,832 | ₩35,555 | ₩34,758 | ₩35,301 | +1.35% | 15.1만 |
|---|
| 2026.04.24 | ₩34,645 | ₩35,475 | ₩34,564 | ₩35,100 | +1.31% | 11.6만 |
|---|
| 2026.04.23 | ₩34,350 | ₩34,953 | ₩34,229 | ₩34,819 | +1.36% | 15.7만 |
|---|
| 2026.04.22 | ₩35,381 | ₩35,716 | ₩34,337 | ₩34,390 | -2.80% | 14.9만 |
|---|
| 2026.04.21 | ₩36,680 | ₩36,680 | ₩35,348 | ₩35,461 | -3.32% | 13.8만 |
|---|
| 2026.04.20 | ₩36,653 | ₩36,854 | ₩36,506 | ₩36,533 | -0.33% | 13.4만 |
|---|
| 2026.04.17 | ₩36,011 | ₩37,122 | ₩36,011 | ₩36,868 | +2.38% | 17.1만 |
|---|
| 2026.04.16 | ₩35,569 | ₩36,024 | ₩35,287 | ₩35,609 | +0.11% | 24.5만 |
|---|
| 2026.04.15 | ₩35,421 | ₩35,756 | ₩35,247 | ₩35,662 | +0.68% | 22.8만 |
|---|
| 2026.04.14 | ₩34,819 | ₩35,836 | ₩34,618 | ₩35,649 | +2.38% | 21.7만 |
|---|
| 2026.04.13 | ₩34,189 | ₩34,845 | ₩33,801 | ₩34,845 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩33,667 | ₩34,296 | ₩33,627 | ₩34,296 | +1.87% | 13만 |
|---|
| 2026.04.09 | ₩33,346 | ₩33,889 | ₩33,198 | ₩33,667 | +0.96% | 14.6만 |
|---|
| 2026.04.08 | ₩33,694 | ₩33,774 | ₩33,218 | ₩33,533 | -0.48% | 20.1만 |
|---|
| 2026.04.07 | ₩32,395 | ₩33,024 | ₩32,395 | ₩32,877 | +1.49% | 14.6만 |
|---|
| 2026.04.06 | ₩32,408 | ₩32,857 | ₩32,207 | ₩32,529 | +0.37% | 31.2만 |
|---|
| 2026.04.02 | ₩32,703 | ₩32,857 | ₩31,859 | ₩32,569 | -0.41% | 52.3만 |
|---|
| 2026.04.01 | ₩33,279 | ₩33,935 | ₩32,957 | ₩32,971 | -0.93% | 23.5만 |
|---|
| 2026.03.31 | ₩33,734 | ₩34,290 | ₩32,997 | ₩33,480 | -0.75% | 24.8만 |
|---|
| 2026.03.30 | ₩33,145 | ₩33,801 | ₩33,051 | ₩33,305 | +0.48% | 17.9만 |
|---|
| 2026.03.27 | ₩33,372 | ₩33,533 | ₩32,910 | ₩32,944 | -1.28% | 18.8만 |
|---|
| 2026.03.26 | ₩33,654 | ₩34,350 | ₩33,453 | ₩33,640 | -0.04% | 18.2만 |
|---|
| 2026.03.25 | ₩34,029 | ₩34,337 | ₩33,413 | ₩33,667 | -1.06% | 17.2만 |
|---|
| 2026.03.24 | ₩33,359 | ₩34,102 | ₩33,252 | ₩33,600 | +0.72% | 19.3만 |
|---|
| 2026.03.23 | ₩33,533 | ₩34,484 | ₩33,145 | ₩33,680 | +0.44% | 34만 |
|---|
| 2026.03.20 | ₩32,930 | ₩33,051 | ₩31,941 | ₩32,984 | +0.16% | 80만 |
|---|
| 2026.03.19 | ₩33,788 | ₩33,975 | ₩32,904 | ₩32,944 | -2.50% | 21.3만 |
|---|
| 2026.03.18 | ₩34,283 | ₩34,752 | ₩33,828 | ₩34,082 | -0.59% | 35.5만 |
|---|
| 2026.03.17 | ₩35,140 | ₩35,220 | ₩34,524 | ₩34,832 | -0.88% | 19.7만 |
|---|
| 2026.03.16 | ₩34,899 | ₩35,395 | ₩34,678 | ₩34,886 | -0.04% | 16.1만 |
|---|
| 2026.03.13 | ₩34,872 | ₩35,247 | ₩34,109 | ₩34,457 | -1.19% | 20.8만 |
|---|
| 2026.03.12 | ₩35,127 | ₩35,756 | ₩35,073 | ₩35,314 | +0.53% | 22.2만 |
|---|
| 2026.03.11 | ₩35,676 | ₩35,839 | ₩34,859 | ₩35,247 | -1.20% | 19.8만 |
|---|
| 2026.03.10 | ₩35,917 | ₩36,593 | ₩35,448 | ₩35,903 | -0.04% | 16만 |
|---|
| 2026.03.09 | ₩36,399 | ₩36,667 | ₩34,819 | ₩35,984 | -1.14% | 22.4만 |
|---|
| 2026.03.06 | ₩37,202 | ₩37,276 | ₩36,372 | ₩36,694 | -1.37% | 24.3만 |
|---|
| 2026.03.05 | ₩36,988 | ₩37,979 | ₩36,760 | ₩37,510 | +1.41% | 19.5만 |
|---|
| 2026.03.04 | ₩36,613 | ₩37,323 | ₩36,131 | ₩37,323 | +1.94% | 18.7만 |
|---|
| 2026.03.03 | ₩37,243 | ₩37,243 | ₩35,890 | ₩36,586 | -1.76% | 28.4만 |
|---|
| 2026.03.02 | ₩37,377 | ₩38,280 | ₩37,323 | ₩37,805 | +1.15% | 21.9만 |
|---|
| 2026.02.27 | ₩37,685 | ₩38,207 | ₩37,223 | ₩37,751 | +0.18% | 53.7만 |
|---|
| 2026.02.26 | ₩39,117 | ₩39,225 | ₩38,059 | ₩38,488 | -1.61% | 30.9만 |
|---|
| 2026.02.25 | ₩38,622 | ₩39,037 | ₩38,428 | ₩38,917 | +0.76% | 31.1만 |
|---|
| 2026.02.24 | ₩39,640 | ₩40,765 | ₩38,341 | ₩38,716 | -2.33% | 36.7만 |
|---|
| 2026.02.23 | ₩39,841 | ₩40,617 | ₩39,653 | ₩39,760 | -0.20% | 19.5만 |
|---|
| 2026.02.20 | ₩40,296 | ₩40,296 | ₩39,640 | ₩39,814 | -1.20% | 13.8만 |
|---|
| 2026.02.19 | ₩40,041 | ₩40,216 | ₩39,452 | ₩40,216 | +0.43% | 16.4만 |
|---|
| 2026.02.18 | ₩40,269 | ₩40,530 | ₩39,934 | ₩40,082 | -0.47% | 13만 |
|---|
| 2026.02.17 | ₩40,108 | ₩40,564 | ₩39,452 | ₩40,483 | +0.93% | 11.9만 |
|---|
| 2026.02.13 | ₩39,600 | ₩40,122 | ₩39,439 | ₩39,854 | +0.64% | 13.5만 |
|---|
| 2026.02.12 | ₩42,398 | ₩42,472 | ₩39,452 | ₩39,573 | -6.66% | 18.9만 |
|---|
| 2026.02.11 | ₩41,729 | ₩42,733 | ₩41,354 | ₩41,809 | +0.19% | 17.6만 |
|---|
| 2026.02.10 | ₩41,086 | ₩41,782 | ₩40,845 | ₩41,742 | +1.60% | 26.9만 |
|---|
| 2026.02.09 | ₩40,698 | ₩40,845 | ₩40,262 | ₩40,336 | -0.89% | 15.8만 |
|---|
| 2026.02.06 | ₩40,684 | ₩41,367 | ₩40,470 | ₩40,724 | +0.10% | 18만 |
|---|
| 2026.02.05 | ₩40,805 | ₩41,093 | ₩40,169 | ₩40,564 | -0.59% | 21.2만 |
|---|
| 2026.02.04 | ₩40,363 | ₩41,180 | ₩40,363 | ₩40,832 | +1.16% | 21.9만 |
|---|
| 2026.02.03 | ₩40,483 | ₩41,220 | ₩39,704 | ₩40,001 | -1.19% | 19.1만 |
|---|
| 2026.02.02 | ₩40,671 | ₩40,885 | ₩40,269 | ₩40,765 | +0.23% | 16.7만 |
|---|
| 2026.01.30 | ₩39,854 | ₩40,550 | ₩39,640 | ₩40,470 | +1.55% | 21.3만 |
|---|
| 2026.01.29 | ₩39,787 | ₩40,316 | ₩39,787 | ₩40,135 | +0.88% | 15만 |
|---|
| 2026.01.28 | ₩40,671 | ₩40,832 | ₩39,466 | ₩39,613 | -2.60% | 13.2만 |
|---|
| 2026.01.27 | ₩40,349 | ₩40,738 | ₩40,135 | ₩40,510 | +0.40% | 12.8만 |
|---|
| 2026.01.26 | ₩40,912 | ₩40,939 | ₩40,055 | ₩40,457 | -1.11% | 18.9만 |
|---|
| 2026.01.23 | ₩40,711 | ₩41,057 | ₩40,323 | ₩40,885 | +0.43% | 18.8만 |
|---|
| 2026.01.22 | ₩41,233 | ₩41,715 | ₩40,651 | ₩40,778 | -1.10% | 18.8만 |
|---|
| 2026.01.21 | ₩40,564 | ₩41,381 | ₩40,524 | ₩41,113 | +1.35% | 16.2만 |
|---|
| 2026.01.20 | ₩41,689 | ₩41,689 | ₩40,351 | ₩40,403 | -3.08% | 25.4만 |
|---|
| 2026.01.16 | ₩42,023 | ₩42,465 | ₩41,690 | ₩42,345 | +0.76% | 20.4만 |
|---|
| 2026.01.15 | ₩42,023 | ₩42,767 | ₩41,856 | ₩42,224 | +0.48% | 15.5만 |
|---|
| 2026.01.14 | ₩41,099 | ₩41,635 | ₩41,006 | ₩41,595 | +1.21% | 22.9만 |
|---|
| 2026.01.13 | ₩41,032 | ₩41,473 | ₩40,356 | ₩41,006 | -0.07% | 14만 |
|---|
| 2026.01.12 | ₩41,046 | ₩41,474 | ₩40,882 | ₩41,073 | +0.07% | 13.8만 |
|---|
| 2026.01.09 | ₩40,952 | ₩41,414 | ₩40,805 | ₩41,086 | +0.33% | 19.8만 |
|---|
| 2026.01.08 | ₩40,175 | ₩41,434 | ₩40,175 | ₩41,073 | +2.23% | 16.2만 |
|---|
| 2026.01.07 | ₩40,805 | ₩41,394 | ₩40,108 | ₩40,524 | -0.69% | 30.8만 |
|---|
| 2026.01.06 | ₩39,372 | ₩40,912 | ₩39,358 | ₩40,698 | +3.37% | 19.6만 |
|---|
| 2026.01.05 | ₩39,332 | ₩39,908 | ₩38,896 | ₩39,479 | +0.37% | 18.2만 |
|---|
| 2026.01.02 | ₩40,283 | ₩40,283 | ₩39,306 | ₩39,600 | -1.70% | 16.6만 |
|---|
| 2025.12.31 | ₩40,443 | ₩40,510 | ₩39,774 | ₩40,309 | -0.33% | 21.9만 |
|---|
| 2025.12.30 | ₩39,452 | ₩40,617 | ₩39,147 | ₩40,309 | +2.17% | 29.8만 |
|---|
| 2025.12.29 | ₩38,635 | ₩39,365 | ₩38,635 | ₩39,198 | +1.46% | 17.7만 |
|---|
| 2025.12.26 | ₩38,890 | ₩39,182 | ₩38,448 | ₩38,769 | -0.31% | 14.2만 |
|---|
| 2025.12.24 | ₩39,037 | ₩39,211 | ₩38,836 | ₩38,984 | -0.14% | 6만 |
|---|
| 2025.12.23 | ₩38,903 | ₩39,707 | ₩38,528 | ₩39,064 | +0.41% | 31.3만 |
|---|
| 2025.12.22 | ₩37,818 | ₩38,943 | ₩37,651 | ₩38,890 | +2.83% | 27.1만 |
|---|
| 2025.12.19 | ₩38,033 | ₩38,033 | ₩37,082 | ₩37,832 | -0.53% | 85.3만 |
|---|
| 2025.12.18 | ₩39,024 | ₩39,171 | ₩37,966 | ₩38,006 | -2.61% | 28.6만 |
|---|
| 2025.12.17 | ₩37,658 | ₩39,057 | ₩37,658 | ₩38,796 | +3.02% | 20.4만 |
|---|
| 2025.12.16 | ₩38,609 | ₩38,917 | ₩37,390 | ₩37,751 | -2.22% | 35.7만 |
|---|
| 2025.12.15 | ₩39,492 | ₩39,519 | ₩38,287 | ₩38,635 | -2.17% | 18.5만 |
|---|
| 2025.12.12 | ₩40,202 | ₩40,309 | ₩39,265 | ₩39,760 | -1.10% | 16.4만 |
|---|
| 2025.12.11 | ₩40,189 | ₩40,309 | ₩39,640 | ₩40,015 | -0.43% | 14.6만 |
|---|
| 2025.12.10 | ₩39,680 | ₩40,349 | ₩39,421 | ₩39,975 | +0.74% | 24.4만 |
|---|
| 2025.12.09 | ₩39,238 | ₩40,041 | ₩39,238 | ₩39,479 | +0.61% | 12.2만 |
|---|
| 2025.12.08 | ₩39,559 | ₩39,787 | ₩38,977 | ₩39,238 | -0.81% | 18.8만 |
|---|
| 2025.12.05 | ₩40,751 | ₩40,858 | ₩39,561 | ₩39,707 | -2.56% | 20.8만 |
|---|
| 2025.12.04 | ₩41,528 | ₩41,943 | ₩40,497 | ₩40,671 | -2.06% | 13.9만 |
|---|
| 2025.12.03 | ₩42,104 | ₩42,452 | ₩41,300 | ₩41,890 | -0.51% | 12.5만 |
|---|
| 2025.12.02 | ₩42,023 | ₩42,104 | ₩41,340 | ₩41,890 | -0.32% | 9.1만 |
|---|
| 2025.12.01 | ₩42,265 | ₩42,834 | ₩41,682 | ₩41,863 | -0.95% | 17.5만 |
|---|
| 2025.11.28 | ₩42,479 | ₩42,673 | ₩42,398 | ₩42,599 | +0.28% | 4.6만 |
|---|
| 2025.11.26 | ₩42,666 | ₩43,336 | ₩42,546 | ₩42,546 | -0.28% | 14.4만 |
|---|
| 2025.11.25 | ₩42,291 | ₩43,229 | ₩41,769 | ₩42,854 | +1.33% | 19.4만 |
|---|
| 2025.11.24 | ₩42,318 | ₩42,318 | ₩41,421 | ₩41,903 | -0.98% | 12.1만 |
|---|
| 2025.11.21 | ₩41,207 | ₩42,519 | ₩40,899 | ₩42,372 | +2.83% | 16.7만 |
|---|
| 2025.11.20 | ₩41,166 | ₩41,816 | ₩40,892 | ₩40,925 | -0.59% | 11.6만 |
|---|
| 2025.11.19 | ₩41,260 | ₩41,300 | ₩40,738 | ₩41,019 | -0.58% | 11.9만 |
|---|
| 2025.11.18 | ₩41,381 | ₩41,648 | ₩40,979 | ₩41,247 | -0.32% | 11.8만 |
|---|
| 2025.11.17 | ₩41,622 | ₩42,057 | ₩41,126 | ₩41,340 | -0.68% | 12.6만 |
|---|
| 2025.11.14 | ₩41,863 | ₩42,412 | ₩41,401 | ₩42,265 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩41,769 | ₩42,385 | ₩41,515 | ₩41,957 | +0.45% | 12.3만 |
|---|
| 2025.11.12 | ₩42,827 | ₩43,336 | ₩42,104 | ₩42,131 | -1.63% | 15.4만 |
|---|
| 2025.11.11 | ₩42,211 | ₩43,095 | ₩41,595 | ₩43,081 | +2.06% | 11.3만 |
|---|
| 2025.11.10 | ₩41,997 | ₩42,265 | ₩41,448 | ₩41,997 | 0.00% | 10.6만 |
|---|
| 2025.11.07 | ₩41,327 | ₩42,184 | ₩41,006 | ₩42,117 | +1.91% | 13.3만 |
|---|
| 2025.11.06 | ₩41,715 | ₩42,003 | ₩41,046 | ₩41,126 | -1.41% | 11.4만 |
|---|
| 2025.11.05 | ₩41,782 | ₩42,077 | ₩41,407 | ₩41,930 | +0.35% | 11.9만 |
|---|
| 2025.11.04 | ₩40,832 | ₩41,448 | ₩40,490 | ₩41,434 | +1.48% | 13.2만 |
|---|
| 2025.11.03 | ₩40,591 | ₩40,892 | ₩40,269 | ₩40,805 | +0.53% | 13.4만 |
|---|
| 2025.10.31 | ₩40,658 | ₩41,140 | ₩40,396 | ₩41,073 | +1.02% | 15.8만 |
|---|
| 2025.10.30 | ₩40,416 | ₩41,220 | ₩40,416 | ₩40,992 | +1.42% | 17만 |
|---|
| 2025.10.29 | ₩41,354 | ₩41,561 | ₩40,229 | ₩40,457 | -2.17% | 18.3만 |
|---|
| 2025.10.28 | ₩41,126 | ₩42,104 | ₩40,082 | ₩41,809 | +1.66% | 20.8만 |
|---|
| 2025.10.27 | ₩42,037 | ₩42,037 | ₩40,832 | ₩40,912 | -2.68% | 15.4만 |
|---|
| 2025.10.24 | ₩41,742 | ₩42,211 | ₩41,675 | ₩42,157 | +0.99% | 8.6만 |
|---|
| 2025.10.23 | ₩42,184 | ₩42,265 | ₩41,340 | ₩41,635 | -1.30% | 13.6만 |
|---|
| 2025.10.22 | ₩41,448 | ₩42,258 | ₩41,086 | ₩42,198 | +1.81% | 14.2만 |
|---|
| 2025.10.21 | ₩40,805 | ₩41,756 | ₩40,711 | ₩41,260 | +1.12% | 14.8만 |
|---|
| 2025.10.20 | ₩41,046 | ₩41,434 | ₩40,477 | ₩40,805 | -0.59% | 15.8만 |
|---|
| 2025.10.17 | ₩41,354 | ₩41,729 | ₩40,805 | ₩40,979 | -0.91% | 23.1만 |
|---|
| 2025.10.16 | ₩41,983 | ₩42,385 | ₩40,832 | ₩41,367 | -1.47% | 22.6만 |
|---|
| 2025.10.15 | ₩42,291 | ₩42,881 | ₩41,983 | ₩42,184 | -0.25% | 13.6만 |
|---|
| 2025.10.14 | ₩41,568 | ₩42,291 | ₩41,173 | ₩42,184 | +1.48% | 26.5만 |
|---|
| 2025.10.13 | ₩41,421 | ₩41,709 | ₩41,059 | ₩41,622 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩42,171 | ₩42,405 | ₩40,832 | ₩41,367 | -1.91% | 12.1만 |
|---|