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 | ₩26,326 | ₩26,353 | ₩25,831 | ₩25,885 | -1.68% | 36.7만 |
| 2026.10.08 | ₩25,952 | ₩26,473 | ₩25,898 | ₩26,299 | +1.34% | 58.5만 |
| 2026.10.07 | ₩26,995 | ₩26,995 | ₩25,497 | ₩26,085 | -3.37% | 93.4만 |
| 2026.10.06 | ₩25,269 | ₩27,048 | ₩24,962 | ₩26,995 | +6.83% | 96.2만 |
| 2026.10.05 | ₩24,868 | ₩25,095 | ₩24,259 | ₩24,895 | +0.11% | 78만 |
| 2026.10.02 | ₩25,524 | ₩25,577 | ₩24,908 | ₩24,975 | -2.15% | 67.8만 |
| 2026.10.01 | ₩26,059 | ₩26,313 | ₩24,774 | ₩25,229 | -3.18% | 126.2만 |
| 2026.09.30 | ₩25,791 | ₩26,447 | ₩25,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,099 |
| +1.19% |
| 86.4만 |
| 2026.09.29 | ₩26,540 | ₩26,681 | ₩25,537 | ₩25,778 | -2.87% | 100.1만 |
|---|
| 2026.09.28 | ₩26,473 | ₩26,781 | ₩25,965 | ₩26,540 | +0.25% | 144.4만 |
|---|
| 2026.09.25 | ₩27,022 | ₩27,370 | ₩26,246 | ₩26,273 | -2.77% | 118.3만 |
|---|
| 2026.09.24 | ₩27,650 | ₩27,878 | ₩26,567 | ₩26,995 | -2.37% | 90.2만 |
|---|
| 2026.09.23 | ₩28,921 | ₩28,921 | ₩27,671 | ₩27,744 | -4.07% | 49.5만 |
|---|
| 2026.09.22 | ₩28,761 | ₩29,229 | ₩28,520 | ₩29,055 | +1.02% | 63.3만 |
|---|
| 2026.09.21 | ₩28,226 | ₩28,848 | ₩28,058 | ₩28,587 | +1.28% | 82.7만 |
|---|
| 2026.09.18 | ₩28,226 | ₩28,446 | ₩27,637 | ₩28,145 | -0.28% | 431.4만 |
|---|
| 2026.09.17 | ₩28,721 | ₩28,881 | ₩28,406 | ₩28,480 | -0.84% | 48만 |
|---|
| 2026.09.16 | ₩29,617 | ₩29,844 | ₩28,373 | ₩28,547 | -3.61% | 62.9만 |
|---|
| 2026.09.15 | ₩30,058 | ₩30,058 | ₩29,436 | ₩29,483 | -1.91% | 61.8만 |
|---|
| 2026.09.14 | ₩30,580 | ₩30,714 | ₩29,791 | ₩30,593 | +0.04% | 62.5만 |
|---|
| 2026.09.11 | ₩30,647 | ₩30,674 | ₩29,818 | ₩30,486 | -0.52% | 54.8만 |
|---|
| 2026.09.10 | ₩30,674 | ₩30,995 | ₩29,760 | ₩30,232 | -1.44% | 65.6만 |
|---|
| 2026.09.09 | ₩31,102 | ₩31,102 | ₩29,604 | ₩30,580 | -1.68% | 75.9만 |
|---|
| 2026.09.08 | ₩31,476 | ₩31,523 | ₩30,935 | ₩31,155 | -1.02% | 87.1만 |
|---|
| 2026.09.04 | ₩31,476 | ₩32,172 | ₩31,476 | ₩31,811 | +1.06% | 32.4만 |
|---|
| 2026.09.03 | ₩32,640 | ₩32,640 | ₩31,664 | ₩31,704 | -2.87% | 49.4만 |
|---|
| 2026.09.02 | ₩31,490 | ₩32,747 | ₩31,142 | ₩32,239 | +2.38% | 90.6만 |
|---|
| 2026.09.01 | ₩31,583 | ₩31,985 | ₩31,262 | ₩31,289 | -0.93% | 43.1만 |
|---|
| 2026.08.31 | ₩31,262 | ₩31,891 | ₩30,901 | ₩31,717 | +1.45% | 53.4만 |
|---|
| 2026.08.28 | ₩31,543 | ₩31,945 | ₩31,409 | ₩31,503 | -0.13% | 32.7만 |
|---|
| 2026.08.27 | ₩32,105 | ₩32,620 | ₩31,436 | ₩31,436 | -2.08% | 35.6만 |
|---|
| 2026.08.26 | ₩32,573 | ₩32,654 | ₩32,179 | ₩32,386 | -0.57% | 24.6만 |
|---|
| 2026.08.25 | ₩32,988 | ₩33,028 | ₩32,571 | ₩32,694 | -0.89% | 15만 |
|---|
| 2026.08.24 | ₩32,827 | ₩33,510 | ₩32,587 | ₩33,041 | +0.65% | 23.3만 |
|---|
| 2026.08.21 | ₩32,466 | ₩32,841 | ₩32,172 | ₩32,774 | +0.95% | 28.6만 |
|---|
| 2026.08.20 | ₩31,891 | ₩32,761 | ₩31,837 | ₩32,359 | +1.47% | 38.5만 |
|---|
| 2026.08.19 | ₩31,945 | ₩32,346 | ₩31,764 | ₩32,185 | +0.75% | 43.4만 |
|---|
| 2026.08.18 | ₩32,332 | ₩32,332 | ₩31,396 | ₩31,409 | -2.85% | 24.8만 |
|---|
| 2026.08.17 | ₩32,680 | ₩32,680 | ₩31,744 | ₩32,065 | -1.88% | 28.5만 |
|---|
| 2026.08.14 | ₩33,202 | ₩33,530 | ₩32,761 | ₩32,774 | -1.29% | 20.6만 |
|---|
| 2026.08.13 | ₩33,068 | ₩33,791 | ₩33,068 | ₩33,309 | +0.73% | 20.2만 |
|---|
| 2026.08.12 | ₩32,975 | ₩33,255 | ₩32,480 | ₩33,055 | +0.24% | 22.6만 |
|---|
| 2026.08.11 | ₩33,443 | ₩34,006 | ₩32,988 | ₩33,015 | -1.28% | 33.8만 |
|---|
| 2026.08.10 | ₩33,978 | ₩34,316 | ₩33,403 | ₩33,563 | -1.22% | 41.3만 |
|---|
| 2026.08.07 | ₩33,309 | ₩34,406 | ₩33,309 | ₩34,152 | +2.53% | 23.3만 |
|---|
| 2026.08.06 | ₩33,215 | ₩33,483 | ₩32,948 | ₩33,349 | +0.40% | 23.3만 |
|---|
| 2026.08.05 | ₩32,694 | ₩33,536 | ₩32,633 | ₩33,122 | +1.31% | 33.7만 |
|---|
| 2026.08.04 | ₩34,633 | ₩35,247 | ₩32,266 | ₩32,680 | -5.64% | 57.6만 |
|---|
| 2026.08.03 | ₩34,954 | ₩35,449 | ₩34,633 | ₩34,660 | -0.84% | 43만 |
|---|
| 2026.07.31 | ₩35,356 | ₩35,516 | ₩34,780 | ₩34,928 | -1.21% | 31.3만 |
|---|
| 2026.07.30 | ₩35,810 | ₩36,292 | ₩34,981 | ₩35,516 | -0.82% | 28.7만 |
|---|
| 2026.07.29 | ₩35,637 | ₩36,406 | ₩35,637 | ₩36,145 | +1.43% | 18만 |
|---|
| 2026.07.28 | ₩35,810 | ₩36,586 | ₩35,583 | ₩35,998 | +0.52% | 24.7만 |
|---|
| 2026.07.27 | ₩35,168 | ₩35,764 | ₩34,941 | ₩35,195 | +0.08% | 35.2만 |
|---|
| 2026.07.24 | ₩35,061 | ₩35,289 | ₩34,814 | ₩34,874 | -0.53% | 17.6만 |
|---|
| 2026.07.23 | ₩34,714 | ₩35,289 | ₩34,566 | ₩34,673 | -0.12% | 20.4만 |
|---|
| 2026.07.22 | ₩34,928 | ₩35,168 | ₩34,734 | ₩34,861 | -0.19% | 15.1만 |
|---|
| 2026.07.21 | ₩34,901 | ₩35,142 | ₩34,714 | ₩34,968 | +0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩35,449 | ₩35,489 | ₩34,847 | ₩34,861 | -1.66% | 19.2만 |
|---|
| 2026.07.17 | ₩36,734 | ₩37,322 | ₩35,423 | ₩35,570 | -3.17% | 21.9만 |
|---|
| 2026.07.16 | ₩35,958 | ₩37,322 | ₩35,958 | ₩36,800 | +2.34% | 20.6만 |
|---|
| 2026.07.15 | ₩36,626 | ₩37,028 | ₩35,944 | ₩35,944 | -1.86% | 15.1만 |
|---|
| 2026.07.14 | ₩37,068 | ₩37,334 | ₩36,292 | ₩36,292 | -2.09% | 25.7만 |
|---|
| 2026.07.13 | ₩36,774 | ₩37,309 | ₩36,412 | ₩37,121 | +0.95% | 19.2만 |
|---|
| 2026.07.10 | ₩36,720 | ₩36,827 | ₩36,239 | ₩36,533 | -0.51% | 9.7만 |
|---|
| 2026.07.09 | ₩36,881 | ₩37,101 | ₩36,439 | ₩36,493 | -1.05% | 10.5만 |
|---|
| 2026.07.08 | ₩38,459 | ₩38,459 | ₩36,854 | ₩36,894 | -4.07% | 14.3만 |
|---|
| 2026.07.07 | ₩38,473 | ₩39,422 | ₩38,473 | ₩38,713 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩38,646 | ₩38,646 | ₩37,937 | ₩38,085 | -1.45% | 11.2만 |
|---|
| 2026.07.02 | ₩37,924 | ₩38,700 | ₩37,790 | ₩38,419 | +1.31% | 23.7만 |
|---|
| 2026.07.01 | ₩37,215 | ₩38,392 | ₩37,215 | ₩37,884 | +1.80% | 24.3만 |
|---|
| 2026.06.30 | ₩37,121 | ₩37,670 | ₩36,038 | ₩37,349 | +0.61% | 30만 |
|---|
| 2026.06.29 | ₩38,178 | ₩38,332 | ₩37,797 | ₩37,871 | -0.81% | 30.3만 |
|---|
| 2026.06.26 | ₩36,800 | ₩38,312 | ₩36,800 | ₩38,299 | +4.07% | 88.7만 |
|---|
| 2026.06.25 | ₩36,814 | ₩37,563 | ₩36,486 | ₩36,533 | -0.76% | 15.2만 |
|---|
| 2026.06.24 | ₩36,326 | ₩37,135 | ₩36,292 | ₩37,095 | +2.12% | 18.4만 |
|---|
| 2026.06.23 | ₩36,412 | ₩36,573 | ₩36,038 | ₩36,493 | +0.22% | 38.4만 |
|---|
| 2026.06.22 | ₩35,984 | ₩36,526 | ₩35,610 | ₩36,158 | +0.48% | 23.6만 |
|---|
| 2026.06.18 | ₩35,891 | ₩36,118 | ₩35,008 | ₩36,078 | +0.52% | 153만 |
|---|
| 2026.06.17 | ₩36,600 | ₩36,653 | ₩35,162 | ₩35,610 | -2.70% | 29.5만 |
|---|
| 2026.06.16 | ₩36,640 | ₩37,295 | ₩36,479 | ₩36,800 | +0.44% | 19.3만 |
|---|
| 2026.06.15 | ₩37,844 | ₩37,857 | ₩36,399 | ₩36,680 | -3.08% | 30.7만 |
|---|
| 2026.06.12 | ₩38,138 | ₩38,633 | ₩37,857 | ₩38,419 | +0.74% | 21.6만 |
|---|
| 2026.06.11 | ₩38,392 | ₩38,513 | ₩37,743 | ₩37,830 | -1.46% | 17.3만 |
|---|
| 2026.06.10 | ₩39,155 | ₩39,248 | ₩38,151 | ₩38,205 | -2.43% | 24만 |
|---|
| 2026.06.09 | ₩38,820 | ₩39,155 | ₩38,218 | ₩38,874 | +0.14% | 16.8만 |
|---|
| 2026.06.08 | ₩39,141 | ₩39,141 | ₩38,345 | ₩38,553 | -1.50% | 12만 |
|---|
| 2026.06.05 | ₩38,272 | ₩39,141 | ₩37,817 | ₩38,807 | +1.40% | 20.6만 |
|---|
| 2026.06.04 | ₩38,794 | ₩39,160 | ₩38,038 | ₩38,566 | -0.59% | 19.7만 |
|---|
| 2026.06.03 | ₩38,125 | ₩38,606 | ₩38,038 | ₩38,259 | +0.35% | 20.9만 |
|---|
| 2026.06.02 | ₩38,245 | ₩38,513 | ₩38,098 | ₩38,205 | -0.10% | 14.4만 |
|---|
| 2026.06.01 | ₩38,566 | ₩38,874 | ₩38,285 | ₩38,499 | -0.17% | 22.4만 |
|---|
| 2026.05.29 | ₩39,462 | ₩39,904 | ₩38,807 | ₩38,874 | -1.49% | 24.1만 |
|---|
| 2026.05.28 | ₩39,636 | ₩40,305 | ₩39,168 | ₩39,623 | -0.03% | 11.1만 |
|---|
| 2026.05.27 | ₩39,610 | ₩40,064 | ₩39,462 | ₩39,676 | +0.17% | 12.2만 |
|---|
| 2026.05.26 | ₩39,810 | ₩40,178 | ₩39,409 | ₩39,476 | -0.84% | 11.9만 |
|---|
| 2026.05.22 | ₩39,757 | ₩39,904 | ₩39,222 | ₩39,783 | +0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩39,101 | ₩39,483 | ₩38,526 | ₩39,476 | +0.96% | 15.3만 |
|---|
| 2026.05.20 | ₩38,419 | ₩39,195 | ₩38,419 | ₩39,195 | +2.02% | 11.9만 |
|---|
| 2026.05.19 | ₩38,299 | ₩38,860 | ₩37,911 | ₩38,513 | +0.56% | 16.9만 |
|---|
| 2026.05.18 | ₩37,670 | ₩38,593 | ₩37,670 | ₩38,513 | +2.24% | 22.4만 |
|---|
| 2026.05.15 | ₩38,138 | ₩38,138 | ₩37,349 | ₩37,590 | -1.44% | 16만 |
|---|
| 2026.05.14 | ₩39,008 | ₩39,228 | ₩38,285 | ₩38,392 | -1.58% | 17.7만 |
|---|
| 2026.05.13 | ₩39,155 | ₩39,569 | ₩38,673 | ₩39,008 | -0.38% | 21.8만 |
|---|
| 2026.05.12 | ₩39,583 | ₩39,770 | ₩38,834 | ₩39,369 | -0.54% | 14.1만 |
|---|
| 2026.05.11 | ₩40,198 | ₩40,519 | ₩39,382 | ₩39,569 | -1.56% | 12.6만 |
|---|
| 2026.05.08 | ₩39,917 | ₩40,539 | ₩39,529 | ₩40,064 | +0.37% | 17.9만 |
|---|
| 2026.05.07 | ₩40,145 | ₩40,773 | ₩39,717 | ₩39,931 | -0.53% | 21.1만 |
|---|
| 2026.05.06 | ₩39,663 | ₩40,145 | ₩39,489 | ₩39,931 | +0.67% | 23.2만 |
|---|
| 2026.05.05 | ₩39,008 | ₩39,650 | ₩38,767 | ₩39,436 | +1.10% | 14.5만 |
|---|
| 2026.05.04 | ₩38,299 | ₩39,329 | ₩38,220 | ₩39,008 | +1.85% | 15.8만 |
|---|
| 2026.05.01 | ₩38,860 | ₩39,048 | ₩38,105 | ₩38,687 | -0.45% | 19.2만 |
|---|
| 2026.04.30 | ₩37,777 | ₩38,673 | ₩37,777 | ₩38,646 | +2.30% | 22.8만 |
|---|
| 2026.04.29 | ₩38,299 | ₩39,061 | ₩37,429 | ₩37,817 | -1.26% | 23.5만 |
|---|
| 2026.04.28 | ₩36,038 | ₩38,620 | ₩35,770 | ₩38,606 | +7.13% | 23.2만 |
|---|
| 2026.04.27 | ₩34,794 | ₩35,516 | ₩34,720 | ₩35,262 | +1.35% | 15.1만 |
|---|
| 2026.04.24 | ₩34,607 | ₩35,436 | ₩34,526 | ₩35,061 | +1.31% | 11.6만 |
|---|
| 2026.04.23 | ₩34,312 | ₩34,914 | ₩34,192 | ₩34,780 | +1.36% | 15.7만 |
|---|
| 2026.04.22 | ₩35,342 | ₩35,677 | ₩34,299 | ₩34,352 | -2.80% | 14.9만 |
|---|
| 2026.04.21 | ₩36,640 | ₩36,640 | ₩35,309 | ₩35,423 | -3.32% | 13.8만 |
|---|
| 2026.04.20 | ₩36,613 | ₩36,814 | ₩36,466 | ₩36,493 | -0.33% | 13.4만 |
|---|
| 2026.04.17 | ₩35,971 | ₩37,081 | ₩35,971 | ₩36,827 | +2.38% | 17.1만 |
|---|
| 2026.04.16 | ₩35,530 | ₩35,984 | ₩35,249 | ₩35,570 | +0.11% | 24.5만 |
|---|
| 2026.04.15 | ₩35,382 | ₩35,717 | ₩35,209 | ₩35,623 | +0.68% | 22.8만 |
|---|
| 2026.04.14 | ₩34,780 | ₩35,797 | ₩34,580 | ₩35,610 | +2.38% | 21.7만 |
|---|
| 2026.04.13 | ₩34,152 | ₩34,807 | ₩33,764 | ₩34,807 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩33,630 | ₩34,259 | ₩33,590 | ₩34,259 | +1.87% | 13만 |
|---|
| 2026.04.09 | ₩33,309 | ₩33,852 | ₩33,162 | ₩33,630 | +0.96% | 14.6만 |
|---|
| 2026.04.08 | ₩33,657 | ₩33,737 | ₩33,182 | ₩33,496 | -0.48% | 20.1만 |
|---|
| 2026.04.07 | ₩32,359 | ₩32,988 | ₩32,359 | ₩32,841 | +1.49% | 14.6만 |
|---|
| 2026.04.06 | ₩32,373 | ₩32,821 | ₩32,172 | ₩32,493 | +0.37% | 31.2만 |
|---|
| 2026.04.02 | ₩32,667 | ₩32,821 | ₩31,824 | ₩32,533 | -0.41% | 52.3만 |
|---|
| 2026.04.01 | ₩33,242 | ₩33,898 | ₩32,921 | ₩32,934 | -0.93% | 23.5만 |
|---|
| 2026.03.31 | ₩33,697 | ₩34,252 | ₩32,961 | ₩33,443 | -0.75% | 24.8만 |
|---|
| 2026.03.30 | ₩33,108 | ₩33,764 | ₩33,015 | ₩33,269 | +0.48% | 17.9만 |
|---|
| 2026.03.27 | ₩33,336 | ₩33,496 | ₩32,874 | ₩32,908 | -1.28% | 18.8만 |
|---|
| 2026.03.26 | ₩33,617 | ₩34,312 | ₩33,416 | ₩33,603 | -0.04% | 18.2만 |
|---|
| 2026.03.25 | ₩33,991 | ₩34,299 | ₩33,376 | ₩33,630 | -1.06% | 17.2만 |
|---|
| 2026.03.24 | ₩33,322 | ₩34,065 | ₩33,215 | ₩33,563 | +0.72% | 19.3만 |
|---|
| 2026.03.23 | ₩33,496 | ₩34,446 | ₩33,108 | ₩33,643 | +0.44% | 34만 |
|---|
| 2026.03.20 | ₩32,894 | ₩33,015 | ₩31,906 | ₩32,948 | +0.16% | 80만 |
|---|
| 2026.03.19 | ₩33,750 | ₩33,938 | ₩32,868 | ₩32,908 | -2.50% | 21.3만 |
|---|
| 2026.03.18 | ₩34,245 | ₩34,714 | ₩33,791 | ₩34,045 | -0.59% | 35.5만 |
|---|
| 2026.03.17 | ₩35,102 | ₩35,182 | ₩34,486 | ₩34,794 | -0.88% | 19.7만 |
|---|
| 2026.03.16 | ₩34,861 | ₩35,356 | ₩34,640 | ₩34,847 | -0.04% | 16.1만 |
|---|
| 2026.03.13 | ₩34,834 | ₩35,209 | ₩34,071 | ₩34,419 | -1.19% | 20.8만 |
|---|
| 2026.03.12 | ₩35,088 | ₩35,717 | ₩35,035 | ₩35,275 | +0.53% | 22.2만 |
|---|
| 2026.03.11 | ₩35,637 | ₩35,800 | ₩34,821 | ₩35,209 | -1.20% | 19.8만 |
|---|
| 2026.03.10 | ₩35,877 | ₩36,553 | ₩35,409 | ₩35,864 | -0.04% | 16만 |
|---|
| 2026.03.09 | ₩36,359 | ₩36,626 | ₩34,780 | ₩35,944 | -1.14% | 22.4만 |
|---|
| 2026.03.06 | ₩37,162 | ₩37,235 | ₩36,332 | ₩36,653 | -1.37% | 24.3만 |
|---|
| 2026.03.05 | ₩36,948 | ₩37,937 | ₩36,720 | ₩37,469 | +1.41% | 19.5만 |
|---|
| 2026.03.04 | ₩36,573 | ₩37,282 | ₩36,091 | ₩37,282 | +1.94% | 18.7만 |
|---|
| 2026.03.03 | ₩37,202 | ₩37,202 | ₩35,851 | ₩36,546 | -1.76% | 28.4만 |
|---|
| 2026.03.02 | ₩37,335 | ₩38,238 | ₩37,282 | ₩37,764 | +1.15% | 21.9만 |
|---|
| 2026.02.27 | ₩37,643 | ₩38,165 | ₩37,182 | ₩37,710 | +0.18% | 53.7만 |
|---|
| 2026.02.26 | ₩39,075 | ₩39,182 | ₩38,018 | ₩38,446 | -1.61% | 30.9만 |
|---|
| 2026.02.25 | ₩38,580 | ₩38,994 | ₩38,386 | ₩38,874 | +0.76% | 31.1만 |
|---|
| 2026.02.24 | ₩39,596 | ₩40,720 | ₩38,299 | ₩38,673 | -2.33% | 36.7만 |
|---|
| 2026.02.23 | ₩39,797 | ₩40,573 | ₩39,610 | ₩39,717 | -0.20% | 19.5만 |
|---|
| 2026.02.20 | ₩40,252 | ₩40,252 | ₩39,596 | ₩39,770 | -1.20% | 13.8만 |
|---|
| 2026.02.19 | ₩39,998 | ₩40,171 | ₩39,409 | ₩40,171 | +0.43% | 16.4만 |
|---|
| 2026.02.18 | ₩40,225 | ₩40,486 | ₩39,891 | ₩40,038 | -0.47% | 13만 |
|---|
| 2026.02.17 | ₩40,064 | ₩40,519 | ₩39,409 | ₩40,439 | +0.93% | 11.9만 |
|---|
| 2026.02.13 | ₩39,556 | ₩40,078 | ₩39,396 | ₩39,810 | +0.64% | 13.5만 |
|---|
| 2026.02.12 | ₩42,352 | ₩42,425 | ₩39,409 | ₩39,529 | -6.66% | 18.9만 |
|---|
| 2026.02.11 | ₩41,683 | ₩42,686 | ₩41,308 | ₩41,763 | +0.19% | 17.6만 |
|---|
| 2026.02.10 | ₩41,041 | ₩41,737 | ₩40,800 | ₩41,696 | +1.60% | 26.9만 |
|---|
| 2026.02.09 | ₩40,653 | ₩40,800 | ₩40,218 | ₩40,292 | -0.89% | 15.8만 |
|---|
| 2026.02.06 | ₩40,640 | ₩41,322 | ₩40,426 | ₩40,680 | +0.10% | 18만 |
|---|
| 2026.02.05 | ₩40,760 | ₩41,048 | ₩40,125 | ₩40,519 | -0.59% | 21.2만 |
|---|
| 2026.02.04 | ₩40,319 | ₩41,135 | ₩40,319 | ₩40,787 | +1.16% | 21.9만 |
|---|
| 2026.02.03 | ₩40,439 | ₩41,175 | ₩39,660 | ₩39,957 | -1.19% | 19.1만 |
|---|
| 2026.02.02 | ₩40,626 | ₩40,840 | ₩40,225 | ₩40,720 | +0.23% | 16.7만 |
|---|
| 2026.01.30 | ₩39,810 | ₩40,506 | ₩39,596 | ₩40,426 | +1.55% | 21.3만 |
|---|
| 2026.01.29 | ₩39,743 | ₩40,272 | ₩39,743 | ₩40,091 | +0.88% | 15만 |
|---|
| 2026.01.28 | ₩40,626 | ₩40,787 | ₩39,422 | ₩39,569 | -2.60% | 13.2만 |
|---|
| 2026.01.27 | ₩40,305 | ₩40,693 | ₩40,091 | ₩40,466 | +0.40% | 12.8만 |
|---|
| 2026.01.26 | ₩40,867 | ₩40,894 | ₩40,011 | ₩40,412 | -1.11% | 18.9만 |
|---|
| 2026.01.23 | ₩40,666 | ₩41,012 | ₩40,278 | ₩40,840 | +0.43% | 18.8만 |
|---|
| 2026.01.22 | ₩41,188 | ₩41,670 | ₩40,606 | ₩40,733 | -1.10% | 18.8만 |
|---|
| 2026.01.21 | ₩40,519 | ₩41,335 | ₩40,479 | ₩41,068 | +1.35% | 16.2만 |
|---|
| 2026.01.20 | ₩41,643 | ₩41,643 | ₩40,307 | ₩40,359 | -3.08% | 25.4만 |
|---|
| 2026.01.16 | ₩41,977 | ₩42,419 | ₩41,644 | ₩42,298 | +0.76% | 20.4만 |
|---|
| 2026.01.15 | ₩41,977 | ₩42,720 | ₩41,810 | ₩42,178 | +0.48% | 15.5만 |
|---|
| 2026.01.14 | ₩41,054 | ₩41,589 | ₩40,961 | ₩41,549 | +1.21% | 22.9만 |
|---|
| 2026.01.13 | ₩40,987 | ₩41,428 | ₩40,312 | ₩40,961 | -0.07% | 14만 |
|---|
| 2026.01.12 | ₩41,001 | ₩41,429 | ₩40,838 | ₩41,028 | +0.07% | 13.8만 |
|---|
| 2026.01.09 | ₩40,907 | ₩41,369 | ₩40,760 | ₩41,041 | +0.33% | 19.8만 |
|---|
| 2026.01.08 | ₩40,131 | ₩41,389 | ₩40,131 | ₩41,028 | +2.23% | 16.2만 |
|---|
| 2026.01.07 | ₩40,760 | ₩41,349 | ₩40,064 | ₩40,479 | -0.69% | 30.8만 |
|---|
| 2026.01.06 | ₩39,329 | ₩40,867 | ₩39,315 | ₩40,653 | +3.37% | 19.6만 |
|---|
| 2026.01.05 | ₩39,289 | ₩39,864 | ₩38,854 | ₩39,436 | +0.37% | 18.2만 |
|---|
| 2026.01.02 | ₩40,238 | ₩40,238 | ₩39,263 | ₩39,556 | -1.70% | 16.6만 |
|---|
| 2025.12.31 | ₩40,399 | ₩40,466 | ₩39,730 | ₩40,265 | -0.33% | 21.9만 |
|---|
| 2025.12.30 | ₩39,409 | ₩40,573 | ₩39,104 | ₩40,265 | +2.17% | 29.8만 |
|---|
| 2025.12.29 | ₩38,593 | ₩39,322 | ₩38,593 | ₩39,155 | +1.46% | 17.7만 |
|---|
| 2025.12.26 | ₩38,847 | ₩39,139 | ₩38,406 | ₩38,727 | -0.31% | 14.2만 |
|---|
| 2025.12.24 | ₩38,994 | ₩39,168 | ₩38,794 | ₩38,941 | -0.14% | 6만 |
|---|
| 2025.12.23 | ₩38,860 | ₩39,663 | ₩38,486 | ₩39,021 | +0.41% | 31.3만 |
|---|
| 2025.12.22 | ₩37,777 | ₩38,901 | ₩37,610 | ₩38,847 | +2.83% | 27.1만 |
|---|
| 2025.12.19 | ₩37,991 | ₩37,991 | ₩37,041 | ₩37,790 | -0.53% | 85.3만 |
|---|
| 2025.12.18 | ₩38,981 | ₩39,128 | ₩37,924 | ₩37,964 | -2.61% | 28.6만 |
|---|
| 2025.12.17 | ₩37,616 | ₩39,014 | ₩37,616 | ₩38,753 | +3.02% | 20.4만 |
|---|
| 2025.12.16 | ₩38,566 | ₩38,874 | ₩37,349 | ₩37,710 | -2.22% | 35.7만 |
|---|
| 2025.12.15 | ₩39,449 | ₩39,476 | ₩38,245 | ₩38,593 | -2.17% | 18.5만 |
|---|
| 2025.12.12 | ₩40,158 | ₩40,265 | ₩39,222 | ₩39,717 | -1.10% | 16.4만 |
|---|
| 2025.12.11 | ₩40,145 | ₩40,265 | ₩39,596 | ₩39,971 | -0.43% | 14.6만 |
|---|
| 2025.12.10 | ₩39,636 | ₩40,305 | ₩39,378 | ₩39,931 | +0.74% | 24.4만 |
|---|
| 2025.12.09 | ₩39,195 | ₩39,998 | ₩39,195 | ₩39,436 | +0.61% | 12.2만 |
|---|
| 2025.12.08 | ₩39,516 | ₩39,743 | ₩38,934 | ₩39,195 | -0.81% | 18.8만 |
|---|
| 2025.12.05 | ₩40,707 | ₩40,814 | ₩39,517 | ₩39,663 | -2.56% | 20.8만 |
|---|
| 2025.12.04 | ₩41,482 | ₩41,897 | ₩40,452 | ₩40,626 | -2.06% | 13.9만 |
|---|
| 2025.12.03 | ₩42,058 | ₩42,405 | ₩41,255 | ₩41,844 | -0.51% | 12.5만 |
|---|
| 2025.12.02 | ₩41,977 | ₩42,058 | ₩41,295 | ₩41,844 | -0.32% | 9.1만 |
|---|
| 2025.12.01 | ₩42,218 | ₩42,787 | ₩41,636 | ₩41,817 | -0.95% | 17.5만 |
|---|
| 2025.11.28 | ₩42,432 | ₩42,626 | ₩42,352 | ₩42,553 | +0.28% | 4.6만 |
|---|
| 2025.11.26 | ₩42,619 | ₩43,288 | ₩42,499 | ₩42,499 | -0.28% | 14.4만 |
|---|
| 2025.11.25 | ₩42,245 | ₩43,181 | ₩41,723 | ₩42,807 | +1.33% | 19.4만 |
|---|
| 2025.11.24 | ₩42,272 | ₩42,272 | ₩41,375 | ₩41,857 | -0.98% | 12.1만 |
|---|
| 2025.11.21 | ₩41,161 | ₩42,472 | ₩40,854 | ₩42,325 | +2.83% | 16.7만 |
|---|
| 2025.11.20 | ₩41,121 | ₩41,770 | ₩40,847 | ₩40,880 | -0.59% | 11.6만 |
|---|
| 2025.11.19 | ₩41,215 | ₩41,255 | ₩40,693 | ₩40,974 | -0.58% | 11.9만 |
|---|
| 2025.11.18 | ₩41,335 | ₩41,603 | ₩40,934 | ₩41,201 | -0.32% | 11.8만 |
|---|
| 2025.11.17 | ₩41,576 | ₩42,011 | ₩41,081 | ₩41,295 | -0.68% | 12.6만 |
|---|
| 2025.11.14 | ₩41,817 | ₩42,365 | ₩41,355 | ₩42,218 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩41,723 | ₩42,339 | ₩41,469 | ₩41,910 | +0.45% | 12.3만 |
|---|
| 2025.11.12 | ₩42,780 | ₩43,288 | ₩42,058 | ₩42,084 | -1.63% | 15.4만 |
|---|
| 2025.11.11 | ₩42,165 | ₩43,048 | ₩41,549 | ₩43,034 | +2.06% | 11.3만 |
|---|
| 2025.11.10 | ₩41,951 | ₩42,218 | ₩41,402 | ₩41,951 | 0.00% | 10.6만 |
|---|
| 2025.11.07 | ₩41,282 | ₩42,138 | ₩40,961 | ₩42,071 | +1.91% | 13.3만 |
|---|
| 2025.11.06 | ₩41,670 | ₩41,957 | ₩41,001 | ₩41,081 | -1.41% | 11.4만 |
|---|
| 2025.11.05 | ₩41,737 | ₩42,031 | ₩41,362 | ₩41,884 | +0.35% | 11.9만 |
|---|
| 2025.11.04 | ₩40,787 | ₩41,402 | ₩40,446 | ₩41,389 | +1.48% | 13.2만 |
|---|
| 2025.11.03 | ₩40,546 | ₩40,847 | ₩40,225 | ₩40,760 | +0.53% | 13.4만 |
|---|
| 2025.10.31 | ₩40,613 | ₩41,094 | ₩40,352 | ₩41,028 | +1.02% | 15.8만 |
|---|
| 2025.10.30 | ₩40,372 | ₩41,175 | ₩40,372 | ₩40,947 | +1.42% | 17만 |
|---|
| 2025.10.29 | ₩41,308 | ₩41,516 | ₩40,185 | ₩40,412 | -2.17% | 18.3만 |
|---|
| 2025.10.28 | ₩41,081 | ₩42,058 | ₩40,038 | ₩41,763 | +1.66% | 20.8만 |
|---|
| 2025.10.27 | ₩41,991 | ₩41,991 | ₩40,787 | ₩40,867 | -2.68% | 15.4만 |
|---|
| 2025.10.24 | ₩41,696 | ₩42,165 | ₩41,630 | ₩42,111 | +0.99% | 8.6만 |
|---|
| 2025.10.23 | ₩42,138 | ₩42,218 | ₩41,295 | ₩41,589 | -1.30% | 13.6만 |
|---|
| 2025.10.22 | ₩41,402 | ₩42,211 | ₩41,041 | ₩42,151 | +1.81% | 14.2만 |
|---|
| 2025.10.21 | ₩40,760 | ₩41,710 | ₩40,666 | ₩41,215 | +1.12% | 14.8만 |
|---|
| 2025.10.20 | ₩41,001 | ₩41,389 | ₩40,432 | ₩40,760 | -0.59% | 15.8만 |
|---|
| 2025.10.17 | ₩41,308 | ₩41,683 | ₩40,760 | ₩40,934 | -0.91% | 23.1만 |
|---|
| 2025.10.16 | ₩41,937 | ₩42,339 | ₩40,787 | ₩41,322 | -1.47% | 22.6만 |
|---|
| 2025.10.15 | ₩42,245 | ₩42,833 | ₩41,937 | ₩42,138 | -0.25% | 13.6만 |
|---|
| 2025.10.14 | ₩41,523 | ₩42,245 | ₩41,128 | ₩42,138 | +1.48% | 26.5만 |
|---|
| 2025.10.13 | ₩41,375 | ₩41,663 | ₩41,014 | ₩41,576 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩42,124 | ₩42,359 | ₩40,787 | ₩41,322 | -1.91% | 12.1만 |
|---|