시장 데이터를 불러오는 중
전체 종목
NYLIM CBRE Global Infrastructure Megatrends Term Fund Common Shares 과거 주가
NYLIM CBRE Global Infrastructure Megatrends Term Fund Common Shares · MEGI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM CBRE Global Infrastructure Megatrends Term Fund Common Shares · MEGI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,090 | ₩18,452 | ₩18,090 | ₩18,425 | +1.85% | 10.9만 |
| 2026.10.08 | ₩18,077 | ₩18,224 | ₩17,892 | ₩18,063 | -0.07% | 10.9만 |
| 2026.10.07 | ₩18,211 | ₩18,224 | ₩17,956 | ₩18,077 | -0.74% | 11.9만 |
| 2026.10.06 | ₩17,929 | ₩18,251 | ₩17,903 | ₩18,171 | +1.35% | 31만 |
| 2026.10.05 | ₩17,916 | ₩17,998 | ₩17,755 | ₩17,876 | -0.22% | 18.3만 |
| 2026.10.02 | ₩18,104 | ₩18,345 | ₩17,755 | ₩17,889 | -1.18% | 20.8만 |
| 2026.10.01 | ₩18,037 | ₩18,090 | ₩17,758 | ₩17,956 | -0.45% | 18.2만 |
| 2026.09.30 | ₩18,144 | ₩18,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,037 |
| -0.59% |
| 9만 |
| 2026.09.29 | ₩17,836 | ₩18,157 | ₩17,836 | ₩18,023 | +1.05% | 18.8만 |
|---|
| 2026.09.28 | ₩18,224 | ₩18,398 | ₩17,749 | ₩17,836 | -2.13% | 30만 |
|---|
| 2026.09.25 | ₩18,251 | ₩18,465 | ₩18,157 | ₩18,224 | -0.15% | 17만 |
|---|
| 2026.09.24 | ₩18,573 | ₩18,586 | ₩18,184 | ₩18,264 | -1.66% | 14만 |
|---|
| 2026.09.23 | ₩18,881 | ₩18,961 | ₩18,559 | ₩18,666 | -1.14% | 12.8만 |
|---|
| 2026.09.22 | ₩18,774 | ₩18,988 | ₩18,760 | ₩18,961 | +1.00% | 12.9만 |
|---|
| 2026.09.21 | ₩19,055 | ₩19,082 | ₩18,774 | ₩18,774 | -1.48% | 12.4만 |
|---|
| 2026.09.18 | ₩18,921 | ₩19,068 | ₩18,881 | ₩18,881 | -0.21% | 10만 |
|---|
| 2026.09.17 | ₩18,854 | ₩19,082 | ₩18,846 | ₩18,921 | +0.36% | 8.4만 |
|---|
| 2026.09.16 | ₩18,921 | ₩19,207 | ₩18,814 | ₩18,814 | -0.57% | 11.3만 |
|---|
| 2026.09.15 | ₩19,082 | ₩19,336 | ₩18,854 | ₩18,854 | -1.19% | 31.3만 |
|---|
| 2026.09.14 | ₩19,511 | ₩19,625 | ₩19,028 | ₩19,068 | -2.27% | 13.9만 |
|---|
| 2026.09.11 | ₩19,698 | ₩19,799 | ₩19,497 | ₩19,524 | -0.88% | 9만 |
|---|
| 2026.09.10 | ₩19,712 | ₩19,864 | ₩19,390 | ₩19,511 | -1.02% | 10.7만 |
|---|
| 2026.09.09 | ₩19,832 | ₩20,033 | ₩19,698 | ₩19,712 | -0.61% | 5.8만 |
|---|
| 2026.09.08 | ₩19,685 | ₩19,886 | ₩19,671 | ₩19,832 | +0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩19,631 | ₩19,738 | ₩19,457 | ₩19,671 | +0.20% | 6.6만 |
|---|
| 2026.09.03 | ₩19,551 | ₩19,645 | ₩19,457 | ₩19,591 | +0.21% | 9.5만 |
|---|
| 2026.09.02 | ₩19,564 | ₩19,625 | ₩19,457 | ₩19,484 | -0.41% | 14.4만 |
|---|
| 2026.09.01 | ₩19,511 | ₩19,698 | ₩19,444 | ₩19,618 | +0.55% | 18만 |
|---|
| 2026.08.31 | ₩19,779 | ₩19,819 | ₩19,450 | ₩19,618 | -0.81% | 18.1만 |
|---|
| 2026.08.28 | ₩20,087 | ₩20,167 | ₩19,765 | ₩19,859 | -1.13% | 18.6만 |
|---|
| 2026.08.27 | ₩20,154 | ₩20,154 | ₩19,913 | ₩20,087 | -0.33% | 13.6만 |
|---|
| 2026.08.26 | ₩20,181 | ₩20,395 | ₩20,060 | ₩20,181 | 0.00% | 9.9만 |
|---|
| 2026.08.25 | ₩20,047 | ₩20,275 | ₩19,980 | ₩20,275 | +1.14% | 11.6만 |
|---|
| 2026.08.24 | ₩19,926 | ₩20,060 | ₩19,832 | ₩19,926 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩20,382 | ₩20,630 | ₩20,141 | ₩20,194 | -0.92% | 11.2만 |
|---|
| 2026.08.20 | ₩20,610 | ₩20,610 | ₩20,221 | ₩20,221 | -1.89% | 10만 |
|---|
| 2026.08.19 | ₩20,569 | ₩20,610 | ₩20,449 | ₩20,583 | +0.07% | 7.3만 |
|---|
| 2026.08.18 | ₩20,462 | ₩20,597 | ₩20,395 | ₩20,435 | -0.13% | 6.3만 |
|---|
| 2026.08.17 | ₩20,543 | ₩20,571 | ₩20,355 | ₩20,355 | -0.91% | 12.9만 |
|---|
| 2026.08.14 | ₩20,435 | ₩20,502 | ₩20,342 | ₩20,476 | +0.20% | 8.6만 |
|---|
| 2026.08.13 | ₩20,248 | ₩20,342 | ₩20,187 | ₩20,328 | +0.40% | 7.8만 |
|---|
| 2026.08.12 | ₩20,221 | ₩20,342 | ₩20,100 | ₩20,154 | -0.33% | 20.5만 |
|---|
| 2026.08.11 | ₩20,194 | ₩20,273 | ₩20,100 | ₩20,181 | -0.07% | 17.2만 |
|---|
| 2026.08.10 | ₩20,449 | ₩20,489 | ₩20,237 | ₩20,288 | -0.79% | 12.7만 |
|---|
| 2026.08.07 | ₩20,288 | ₩20,462 | ₩20,167 | ₩20,382 | +0.46% | 10.4만 |
|---|
| 2026.08.06 | ₩20,328 | ₩20,529 | ₩20,194 | ₩20,275 | -0.26% | 7.2만 |
|---|
| 2026.08.05 | ₩20,703 | ₩20,730 | ₩20,167 | ₩20,301 | -1.94% | 19.1만 |
|---|
| 2026.08.04 | ₩20,529 | ₩20,529 | ₩20,261 | ₩20,342 | -0.91% | 13.9만 |
|---|
| 2026.08.03 | ₩20,623 | ₩20,623 | ₩20,234 | ₩20,409 | -1.04% | 17.8만 |
|---|
| 2026.07.31 | ₩20,543 | ₩20,703 | ₩20,368 | ₩20,502 | -0.20% | 12.4만 |
|---|
| 2026.07.30 | ₩20,395 | ₩20,622 | ₩20,248 | ₩20,596 | +0.99% | 15.1만 |
|---|
| 2026.07.29 | ₩20,449 | ₩20,717 | ₩20,100 | ₩20,208 | -1.18% | 9.8만 |
|---|
| 2026.07.28 | ₩20,368 | ₩20,543 | ₩20,342 | ₩20,382 | +0.07% | 12.5만 |
|---|
| 2026.07.27 | ₩20,261 | ₩20,663 | ₩20,114 | ₩20,288 | +0.13% | 13.8만 |
|---|
| 2026.07.24 | ₩20,677 | ₩20,677 | ₩19,939 | ₩20,248 | -2.07% | 42.6만 |
|---|
| 2026.07.23 | ₩20,878 | ₩20,931 | ₩20,677 | ₩20,770 | -0.51% | 9.9만 |
|---|
| 2026.07.22 | ₩20,770 | ₩20,958 | ₩20,757 | ₩20,797 | +0.13% | 6.6만 |
|---|
| 2026.07.21 | ₩20,824 | ₩20,904 | ₩20,462 | ₩20,770 | -0.26% | 6.6만 |
|---|
| 2026.07.20 | ₩20,837 | ₩20,998 | ₩20,623 | ₩20,770 | -0.32% | 7.8만 |
|---|
| 2026.07.17 | ₩20,851 | ₩20,891 | ₩20,744 | ₩20,784 | -0.32% | 10.2만 |
|---|
| 2026.07.16 | ₩20,971 | ₩20,998 | ₩20,797 | ₩20,837 | -0.64% | 8.9만 |
|---|
| 2026.07.15 | ₩20,837 | ₩20,945 | ₩20,639 | ₩20,904 | +0.32% | 7.7만 |
|---|
| 2026.07.14 | ₩20,703 | ₩20,891 | ₩20,623 | ₩20,811 | +0.52% | 8.1만 |
|---|
| 2026.07.13 | ₩20,435 | ₩20,744 | ₩20,409 | ₩20,623 | +0.92% | 7.2만 |
|---|
| 2026.07.10 | ₩20,449 | ₩20,449 | ₩20,368 | ₩20,422 | -0.13% | 9만 |
|---|
| 2026.07.09 | ₩20,623 | ₩20,623 | ₩20,435 | ₩20,449 | -0.84% | 10.3만 |
|---|
| 2026.07.08 | ₩20,636 | ₩20,663 | ₩20,368 | ₩20,543 | -0.45% | 26.9만 |
|---|
| 2026.07.07 | ₩20,556 | ₩20,711 | ₩20,476 | ₩20,663 | +0.52% | 6.5만 |
|---|
| 2026.07.06 | ₩20,543 | ₩20,569 | ₩20,328 | ₩20,529 | -0.07% | 7.9만 |
|---|
| 2026.07.02 | ₩20,181 | ₩20,528 | ₩20,181 | ₩20,476 | +1.46% | 13.4만 |
|---|
| 2026.07.01 | ₩20,368 | ₩20,757 | ₩20,221 | ₩20,261 | -0.53% | 11.4만 |
|---|
| 2026.06.30 | ₩20,529 | ₩20,636 | ₩20,261 | ₩20,368 | -0.78% | 20.5만 |
|---|
| 2026.06.29 | ₩20,596 | ₩20,797 | ₩20,462 | ₩20,650 | +0.26% | 16만 |
|---|
| 2026.06.26 | ₩20,382 | ₩20,717 | ₩20,382 | ₩20,516 | +0.66% | 9.5만 |
|---|
| 2026.06.25 | ₩20,395 | ₩20,502 | ₩20,210 | ₩20,301 | -0.46% | 20.9만 |
|---|
| 2026.06.24 | ₩20,167 | ₩20,422 | ₩19,993 | ₩20,234 | +0.33% | 18.9만 |
|---|
| 2026.06.23 | ₩19,953 | ₩20,181 | ₩19,953 | ₩20,127 | +0.87% | 8.5만 |
|---|
| 2026.06.22 | ₩20,301 | ₩20,368 | ₩20,127 | ₩20,181 | -0.59% | 8.6만 |
|---|
| 2026.06.18 | ₩20,315 | ₩20,458 | ₩20,127 | ₩20,234 | -0.40% | 8.7만 |
|---|
| 2026.06.17 | ₩20,462 | ₩20,462 | ₩20,173 | ₩20,181 | -1.38% | 9.2만 |
|---|
| 2026.06.16 | ₩20,502 | ₩20,556 | ₩20,382 | ₩20,435 | -0.33% | 10.8만 |
|---|
| 2026.06.15 | ₩20,435 | ₩20,529 | ₩20,375 | ₩20,409 | -0.13% | 11.5만 |
|---|
| 2026.06.12 | ₩20,167 | ₩20,529 | ₩20,167 | ₩20,435 | +1.33% | 11.3만 |
|---|
| 2026.06.11 | ₩20,328 | ₩20,342 | ₩20,047 | ₩20,248 | -0.40% | 12.6만 |
|---|
| 2026.06.10 | ₩20,033 | ₩20,246 | ₩20,033 | ₩20,127 | +0.47% | 12.1만 |
|---|
| 2026.06.09 | ₩20,100 | ₩20,100 | ₩19,980 | ₩20,020 | -0.40% | 13만 |
|---|
| 2026.06.08 | ₩20,435 | ₩20,482 | ₩19,962 | ₩20,006 | -2.10% | 15.7만 |
|---|
| 2026.06.05 | ₩20,288 | ₩20,342 | ₩20,141 | ₩20,194 | -0.46% | 5.3만 |
|---|
| 2026.06.04 | ₩20,288 | ₩20,382 | ₩20,114 | ₩20,261 | -0.13% | 17만 |
|---|
| 2026.06.03 | ₩20,395 | ₩20,395 | ₩20,100 | ₩20,141 | -1.25% | 16.4만 |
|---|
| 2026.06.02 | ₩20,234 | ₩20,435 | ₩20,169 | ₩20,355 | +0.60% | 14.1만 |
|---|
| 2026.06.01 | ₩20,382 | ₩20,415 | ₩20,114 | ₩20,141 | -1.18% | 14.6만 |
|---|
| 2026.05.29 | ₩20,569 | ₩20,610 | ₩20,261 | ₩20,435 | -0.65% | 12.9만 |
|---|
| 2026.05.28 | ₩20,623 | ₩20,636 | ₩20,368 | ₩20,489 | -0.65% | 14.1만 |
|---|
| 2026.05.27 | ₩20,596 | ₩20,730 | ₩20,435 | ₩20,543 | -0.26% | 20.1만 |
|---|
| 2026.05.26 | ₩20,596 | ₩20,770 | ₩20,596 | ₩20,650 | +0.26% | 10만 |
|---|
| 2026.05.22 | ₩20,435 | ₩20,610 | ₩20,328 | ₩20,583 | +0.72% | 12.7만 |
|---|
| 2026.05.21 | ₩20,395 | ₩20,569 | ₩20,368 | ₩20,529 | +0.66% | 10.4만 |
|---|
| 2026.05.20 | ₩20,275 | ₩20,529 | ₩20,275 | ₩20,449 | +0.86% | 16.8만 |
|---|
| 2026.05.19 | ₩19,859 | ₩20,307 | ₩19,832 | ₩20,234 | +1.89% | 17.4만 |
|---|
| 2026.05.18 | ₩19,779 | ₩20,127 | ₩19,658 | ₩19,872 | +0.47% | 15.8만 |
|---|
| 2026.05.15 | ₩20,301 | ₩20,415 | ₩19,899 | ₩19,966 | -1.65% | 12.3만 |
|---|
| 2026.05.14 | ₩20,208 | ₩20,342 | ₩20,100 | ₩20,234 | +0.13% | 12.3만 |
|---|
| 2026.05.13 | ₩20,288 | ₩20,321 | ₩20,100 | ₩20,208 | -0.40% | 12.8만 |
|---|
| 2026.05.12 | ₩20,342 | ₩20,455 | ₩20,301 | ₩20,368 | +0.13% | 15.5만 |
|---|
| 2026.05.11 | ₩20,395 | ₩20,610 | ₩20,301 | ₩20,315 | -0.39% | 15.7만 |
|---|
| 2026.05.08 | ₩20,395 | ₩20,529 | ₩20,342 | ₩20,462 | +0.33% | 11.3만 |
|---|
| 2026.05.07 | ₩20,569 | ₩20,569 | ₩20,342 | ₩20,395 | -0.85% | 7.9만 |
|---|
| 2026.05.06 | ₩20,636 | ₩20,770 | ₩20,435 | ₩20,516 | -0.58% | 22.3만 |
|---|
| 2026.05.05 | ₩20,690 | ₩20,690 | ₩20,537 | ₩20,596 | -0.45% | 22.7만 |
|---|
| 2026.05.04 | ₩20,837 | ₩20,837 | ₩20,516 | ₩20,677 | -0.77% | 14.5만 |
|---|
| 2026.05.01 | ₩20,744 | ₩20,958 | ₩20,636 | ₩20,851 | +0.52% | 14.8만 |
|---|
| 2026.04.30 | ₩20,368 | ₩20,837 | ₩20,328 | ₩20,837 | +2.30% | 21.1만 |
|---|
| 2026.04.29 | ₩20,288 | ₩20,476 | ₩20,248 | ₩20,328 | +0.20% | 17.3만 |
|---|
| 2026.04.28 | ₩20,275 | ₩20,435 | ₩20,248 | ₩20,409 | +0.66% | 19.7만 |
|---|
| 2026.04.27 | ₩20,301 | ₩20,335 | ₩20,248 | ₩20,301 | 0.00% | 14.1만 |
|---|
| 2026.04.24 | ₩20,221 | ₩20,368 | ₩20,167 | ₩20,288 | +0.33% | 8.8만 |
|---|
| 2026.04.23 | ₩20,342 | ₩20,585 | ₩20,214 | ₩20,315 | -0.13% | 16.1만 |
|---|
| 2026.04.22 | ₩20,261 | ₩20,489 | ₩20,167 | ₩20,248 | -0.07% | 11.9만 |
|---|
| 2026.04.21 | ₩20,395 | ₩20,449 | ₩20,208 | ₩20,221 | -0.85% | 14.8만 |
|---|
| 2026.04.20 | ₩20,449 | ₩20,690 | ₩20,435 | ₩20,462 | +0.07% | 10만 |
|---|
| 2026.04.17 | ₩20,409 | ₩20,659 | ₩20,167 | ₩20,543 | +0.66% | 16.2만 |
|---|
| 2026.04.16 | ₩20,301 | ₩20,502 | ₩20,194 | ₩20,328 | +0.13% | 10.2만 |
|---|
| 2026.04.15 | ₩20,368 | ₩20,368 | ₩20,261 | ₩20,288 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩20,382 | ₩20,583 | ₩20,342 | ₩20,409 | +0.13% | 30.7만 |
|---|
| 2026.04.13 | ₩20,449 | ₩20,541 | ₩20,288 | ₩20,382 | -0.33% | 14.4만 |
|---|
| 2026.04.10 | ₩20,502 | ₩20,610 | ₩20,379 | ₩20,449 | -0.26% | 8.8만 |
|---|
| 2026.04.09 | ₩20,141 | ₩20,569 | ₩20,107 | ₩20,435 | +1.46% | 9.7만 |
|---|
| 2026.04.08 | ₩20,060 | ₩20,261 | ₩19,926 | ₩20,167 | +0.53% | 13.9만 |
|---|
| 2026.04.07 | ₩19,591 | ₩19,923 | ₩19,591 | ₩19,832 | +1.23% | 13.8만 |
|---|
| 2026.04.06 | ₩19,738 | ₩19,791 | ₩19,524 | ₩19,658 | -0.41% | 17.9만 |
|---|
| 2026.04.02 | ₩19,497 | ₩19,805 | ₩19,470 | ₩19,725 | +1.17% | 25만 |
|---|
| 2026.04.01 | ₩19,658 | ₩19,953 | ₩19,511 | ₩19,631 | -0.14% | 36.4만 |
|---|
| 2026.03.31 | ₩19,551 | ₩19,745 | ₩19,417 | ₩19,685 | +0.69% | 20.7만 |
|---|
| 2026.03.30 | ₩19,484 | ₩19,484 | ₩19,296 | ₩19,363 | -0.62% | 14.8만 |
|---|
| 2026.03.27 | ₩19,028 | ₩19,202 | ₩19,028 | ₩19,068 | +0.21% | 12.6만 |
|---|
| 2026.03.26 | ₩19,068 | ₩19,310 | ₩18,961 | ₩19,028 | -0.21% | 14.8만 |
|---|
| 2026.03.25 | ₩19,269 | ₩19,470 | ₩19,162 | ₩19,256 | -0.07% | 22.2만 |
|---|
| 2026.03.24 | ₩19,216 | ₩19,417 | ₩19,109 | ₩19,202 | -0.07% | 26.7만 |
|---|
| 2026.03.23 | ₩19,591 | ₩19,604 | ₩19,095 | ₩19,269 | -1.64% | 49.9만 |
|---|
| 2026.03.20 | ₩20,181 | ₩20,181 | ₩19,457 | ₩19,484 | -3.45% | 22.5만 |
|---|
| 2026.03.19 | ₩20,167 | ₩20,315 | ₩19,899 | ₩20,087 | -0.40% | 13.3만 |
|---|
| 2026.03.18 | ₩20,261 | ₩20,315 | ₩20,167 | ₩20,194 | -0.33% | 14.8만 |
|---|
| 2026.03.17 | ₩20,355 | ₩20,496 | ₩20,248 | ₩20,261 | -0.46% | 9.7만 |
|---|
| 2026.03.16 | ₩20,194 | ₩20,301 | ₩20,047 | ₩20,301 | +0.53% | 17.8만 |
|---|
| 2026.03.13 | ₩19,926 | ₩20,208 | ₩19,846 | ₩19,926 | 0.00% | 10.7만 |
|---|
| 2026.03.12 | ₩20,020 | ₩20,221 | ₩19,846 | ₩19,913 | -0.54% | 16.9만 |
|---|
| 2026.03.11 | ₩19,966 | ₩20,248 | ₩19,913 | ₩20,167 | +1.01% | 14만 |
|---|
| 2026.03.10 | ₩20,033 | ₩20,100 | ₩19,913 | ₩19,966 | -0.33% | 15.7만 |
|---|
| 2026.03.09 | ₩20,073 | ₩20,073 | ₩19,484 | ₩19,913 | -0.80% | 15.7만 |
|---|
| 2026.03.06 | ₩20,073 | ₩20,127 | ₩19,832 | ₩20,047 | -0.13% | 19.9만 |
|---|
| 2026.03.05 | ₩20,502 | ₩20,516 | ₩19,980 | ₩20,073 | -2.09% | 19.4만 |
|---|
| 2026.03.04 | ₩20,878 | ₩20,904 | ₩20,556 | ₩20,569 | -1.48% | 18만 |
|---|
| 2026.03.03 | ₩21,146 | ₩21,146 | ₩20,474 | ₩20,797 | -1.65% | 23.3만 |
|---|
| 2026.03.02 | ₩21,146 | ₩21,293 | ₩21,025 | ₩21,159 | +0.06% | 22.3만 |
|---|
| 2026.02.27 | ₩20,985 | ₩21,266 | ₩20,985 | ₩21,213 | +1.09% | 23.3만 |
|---|
| 2026.02.26 | ₩20,998 | ₩21,146 | ₩20,918 | ₩21,092 | +0.45% | 35만 |
|---|
| 2026.02.25 | ₩20,837 | ₩20,985 | ₩20,663 | ₩20,918 | +0.39% | 14.7만 |
|---|
| 2026.02.24 | ₩20,703 | ₩20,824 | ₩20,502 | ₩20,797 | +0.45% | 16.9만 |
|---|
| 2026.02.23 | ₩20,596 | ₩20,784 | ₩20,489 | ₩20,636 | +0.20% | 17.4만 |
|---|
| 2026.02.20 | ₩20,502 | ₩20,757 | ₩20,489 | ₩20,717 | +1.05% | 18.7만 |
|---|
| 2026.02.19 | ₩20,301 | ₩20,449 | ₩20,248 | ₩20,395 | +0.46% | 18만 |
|---|
| 2026.02.18 | ₩20,569 | ₩20,596 | ₩20,342 | ₩20,422 | -0.72% | 31만 |
|---|
| 2026.02.17 | ₩20,730 | ₩20,730 | ₩20,501 | ₩20,569 | -0.78% | 31만 |
|---|
| 2026.02.13 | ₩20,382 | ₩20,650 | ₩20,288 | ₩20,650 | +1.31% | 30.3만 |
|---|
| 2026.02.12 | ₩20,167 | ₩20,295 | ₩20,100 | ₩20,194 | +0.13% | 26.6만 |
|---|
| 2026.02.11 | ₩20,073 | ₩20,248 | ₩20,017 | ₩20,167 | +0.47% | 13.3만 |
|---|
| 2026.02.10 | ₩19,805 | ₩20,073 | ₩19,805 | ₩20,073 | +1.35% | 23.5만 |
|---|
| 2026.02.09 | ₩19,484 | ₩19,805 | ₩19,426 | ₩19,805 | +1.65% | 21만 |
|---|
| 2026.02.06 | ₩19,216 | ₩19,484 | ₩19,202 | ₩19,484 | +1.39% | 19.8만 |
|---|
| 2026.02.05 | ₩19,216 | ₩19,296 | ₩18,961 | ₩19,176 | -0.21% | 22만 |
|---|
| 2026.02.04 | ₩19,229 | ₩19,269 | ₩19,089 | ₩19,162 | -0.35% | 22.3만 |
|---|
| 2026.02.03 | ₩19,068 | ₩19,135 | ₩19,001 | ₩19,095 | +0.14% | 25.8만 |
|---|
| 2026.02.02 | ₩19,149 | ₩19,229 | ₩18,961 | ₩19,001 | -0.77% | 17.7만 |
|---|
| 2026.01.30 | ₩19,229 | ₩19,245 | ₩18,975 | ₩19,149 | -0.42% | 18.4만 |
|---|
| 2026.01.29 | ₩18,854 | ₩19,162 | ₩18,841 | ₩19,162 | +1.63% | 35.6만 |
|---|
| 2026.01.28 | ₩18,787 | ₩18,894 | ₩18,774 | ₩18,800 | +0.07% | 18.4만 |
|---|
| 2026.01.27 | ₩18,747 | ₩18,827 | ₩18,666 | ₩18,814 | +0.36% | 18만 |
|---|
| 2026.01.26 | ₩18,599 | ₩18,720 | ₩18,599 | ₩18,653 | +0.29% | 19.3만 |
|---|
| 2026.01.23 | ₩18,760 | ₩18,760 | ₩18,626 | ₩18,666 | -0.50% | 14.9만 |
|---|
| 2026.01.22 | ₩18,666 | ₩18,760 | ₩18,586 | ₩18,707 | +0.22% | 19만 |
|---|
| 2026.01.21 | ₩18,573 | ₩18,700 | ₩18,472 | ₩18,532 | -0.22% | 19.5만 |
|---|
| 2026.01.20 | ₩18,559 | ₩18,613 | ₩18,439 | ₩18,532 | -0.14% | 32.5만 |
|---|
| 2026.01.16 | ₩18,626 | ₩18,707 | ₩18,586 | ₩18,613 | -0.07% | 27.9만 |
|---|
| 2026.01.15 | ₩18,666 | ₩18,693 | ₩18,492 | ₩18,626 | -0.22% | 17.1만 |
|---|
| 2026.01.14 | ₩18,519 | ₩18,559 | ₩18,432 | ₩18,519 | 0.00% | 19.6만 |
|---|
| 2026.01.13 | ₩18,412 | ₩18,465 | ₩18,358 | ₩18,439 | +0.15% | 26.2만 |
|---|
| 2026.01.12 | ₩18,385 | ₩18,492 | ₩18,331 | ₩18,385 | 0.00% | 18.8만 |
|---|
| 2026.01.09 | ₩18,291 | ₩18,439 | ₩18,291 | ₩18,291 | 0.00% | 10.4만 |
|---|
| 2026.01.08 | ₩18,063 | ₩18,264 | ₩18,063 | ₩18,238 | +0.96% | 23.1만 |
|---|
| 2026.01.07 | ₩18,385 | ₩18,412 | ₩18,157 | ₩18,157 | -1.24% | 27.1만 |
|---|
| 2026.01.06 | ₩18,425 | ₩18,559 | ₩18,385 | ₩18,425 | 0.00% | 22.1만 |
|---|
| 2026.01.05 | ₩18,720 | ₩18,767 | ₩18,358 | ₩18,452 | -1.43% | 21.8만 |
|---|
| 2026.01.02 | ₩18,573 | ₩18,707 | ₩18,452 | ₩18,707 | +0.72% | 17.1만 |
|---|
| 2025.12.31 | ₩18,506 | ₩18,559 | ₩18,331 | ₩18,439 | -0.36% | 22만 |
|---|
| 2025.12.30 | ₩18,291 | ₩18,465 | ₩18,291 | ₩18,465 | +0.95% | 24.8만 |
|---|
| 2025.12.29 | ₩18,251 | ₩18,579 | ₩18,251 | ₩18,318 | +0.37% | 17.2만 |
|---|
| 2025.12.26 | ₩18,412 | ₩18,506 | ₩18,366 | ₩18,412 | 0.00% | 24.3만 |
|---|
| 2025.12.24 | ₩18,398 | ₩18,508 | ₩18,311 | ₩18,465 | +0.36% | 8.3만 |
|---|
| 2025.12.23 | ₩18,305 | ₩18,465 | ₩18,224 | ₩18,398 | +0.51% | 49.6만 |
|---|
| 2025.12.22 | ₩18,037 | ₩18,278 | ₩17,983 | ₩18,238 | +1.11% | 19.6만 |
|---|
| 2025.12.19 | ₩18,238 | ₩18,331 | ₩18,228 | ₩18,264 | +0.15% | 18.2만 |
|---|
| 2025.12.18 | ₩18,171 | ₩18,291 | ₩18,104 | ₩18,251 | +0.44% | 29.9만 |
|---|
| 2025.12.17 | ₩18,037 | ₩18,263 | ₩18,037 | ₩18,090 | +0.30% | 22.8만 |
|---|
| 2025.12.16 | ₩18,197 | ₩18,218 | ₩18,037 | ₩18,104 | -0.52% | 20.5만 |
|---|
| 2025.12.15 | ₩18,345 | ₩18,358 | ₩18,104 | ₩18,224 | -0.66% | 22.1만 |
|---|
| 2025.12.12 | ₩18,318 | ₩18,412 | ₩18,192 | ₩18,211 | -0.59% | 13.3만 |
|---|
| 2025.12.11 | ₩18,157 | ₩18,331 | ₩18,130 | ₩18,224 | +0.37% | 18만 |
|---|
| 2025.12.10 | ₩18,264 | ₩18,337 | ₩17,996 | ₩18,104 | -0.88% | 32.3만 |
|---|
| 2025.12.09 | ₩18,425 | ₩18,452 | ₩18,238 | ₩18,264 | -0.87% | 21.4만 |
|---|
| 2025.12.08 | ₩18,573 | ₩18,573 | ₩18,372 | ₩18,372 | -1.08% | 15.3만 |
|---|
| 2025.12.05 | ₩18,747 | ₩18,747 | ₩18,465 | ₩18,546 | -1.07% | 26.7만 |
|---|
| 2025.12.04 | ₩18,693 | ₩18,814 | ₩18,599 | ₩18,640 | -0.29% | 18.2만 |
|---|
| 2025.12.03 | ₩18,653 | ₩18,948 | ₩18,532 | ₩18,666 | +0.07% | 16.6만 |
|---|
| 2025.12.02 | ₩19,028 | ₩19,042 | ₩18,613 | ₩18,693 | -1.76% | 20만 |
|---|
| 2025.12.01 | ₩19,310 | ₩19,350 | ₩19,015 | ₩19,028 | -1.46% | 25.8만 |
|---|
| 2025.11.28 | ₩19,350 | ₩19,377 | ₩19,182 | ₩19,363 | +0.07% | 14.7만 |
|---|
| 2025.11.26 | ₩18,881 | ₩19,219 | ₩18,827 | ₩19,162 | +1.49% | 34만 |
|---|
| 2025.11.25 | ₩18,720 | ₩18,854 | ₩18,626 | ₩18,760 | +0.21% | 32.6만 |
|---|
| 2025.11.24 | ₩18,144 | ₩18,653 | ₩18,137 | ₩18,640 | +2.73% | 30.9만 |
|---|
| 2025.11.21 | ₩18,331 | ₩18,452 | ₩18,090 | ₩18,251 | -0.44% | 28.1만 |
|---|
| 2025.11.20 | ₩18,613 | ₩18,854 | ₩18,251 | ₩18,278 | -1.80% | 25.7만 |
|---|
| 2025.11.19 | ₩18,599 | ₩18,727 | ₩18,425 | ₩18,439 | -0.86% | 14.1만 |
|---|
| 2025.11.18 | ₩18,693 | ₩18,774 | ₩18,599 | ₩18,653 | -0.22% | 12.5만 |
|---|
| 2025.11.17 | ₩18,827 | ₩18,975 | ₩18,666 | ₩18,720 | -0.57% | 11.9만 |
|---|
| 2025.11.14 | ₩18,720 | ₩18,881 | ₩18,693 | ₩18,841 | +0.64% | 9.9만 |
|---|
| 2025.11.13 | ₩19,015 | ₩19,028 | ₩18,774 | ₩18,787 | -1.20% | 14.3만 |
|---|
| 2025.11.12 | ₩19,015 | ₩19,140 | ₩19,001 | ₩19,055 | +0.21% | 14.8만 |
|---|
| 2025.11.11 | ₩18,867 | ₩19,097 | ₩18,867 | ₩19,015 | +0.78% | 12.3만 |
|---|
| 2025.11.10 | ₩18,787 | ₩19,082 | ₩18,787 | ₩18,894 | +0.57% | 15.7만 |
|---|
| 2025.11.07 | ₩18,787 | ₩18,948 | ₩18,666 | ₩18,787 | 0.00% | 21.4만 |
|---|
| 2025.11.06 | ₩18,747 | ₩19,028 | ₩18,733 | ₩18,733 | -0.07% | 14.8만 |
|---|
| 2025.11.05 | ₩18,720 | ₩18,841 | ₩18,693 | ₩18,747 | +0.14% | 16.2만 |
|---|
| 2025.11.04 | ₩18,867 | ₩18,867 | ₩18,626 | ₩18,653 | -1.14% | 21.4만 |
|---|
| 2025.11.03 | ₩18,988 | ₩19,039 | ₩18,774 | ₩18,867 | -0.64% | 25.5만 |
|---|
| 2025.10.31 | ₩19,042 | ₩19,189 | ₩18,908 | ₩18,961 | -0.42% | 15.5만 |
|---|
| 2025.10.30 | ₩19,162 | ₩19,296 | ₩19,068 | ₩19,082 | -0.42% | 17.1만 |
|---|
| 2025.10.29 | ₩19,363 | ₩19,524 | ₩19,095 | ₩19,162 | -1.04% | 14.2만 |
|---|
| 2025.10.28 | ₩19,511 | ₩19,671 | ₩19,296 | ₩19,430 | -0.41% | 20.5만 |
|---|
| 2025.10.27 | ₩19,926 | ₩20,161 | ₩19,698 | ₩19,725 | -1.01% | 11.3만 |
|---|
| 2025.10.24 | ₩20,114 | ₩20,114 | ₩19,767 | ₩19,859 | -1.27% | 15.4만 |
|---|
| 2025.10.23 | ₩19,993 | ₩20,154 | ₩19,918 | ₩19,993 | 0.00% | 22.7만 |
|---|
| 2025.10.22 | ₩19,899 | ₩19,966 | ₩19,832 | ₩19,953 | +0.27% | 15.2만 |
|---|
| 2025.10.21 | ₩19,886 | ₩19,953 | ₩19,772 | ₩19,899 | +0.07% | 8.3만 |
|---|
| 2025.10.20 | ₩20,047 | ₩20,073 | ₩19,872 | ₩19,939 | -0.53% | 15.2만 |
|---|
| 2025.10.17 | ₩19,953 | ₩20,056 | ₩19,832 | ₩19,859 | -0.47% | 14만 |
|---|
| 2025.10.16 | ₩19,913 | ₩20,087 | ₩19,859 | ₩19,872 | -0.20% | 16.8만 |
|---|
| 2025.10.15 | ₩19,832 | ₩20,100 | ₩19,712 | ₩19,913 | +0.41% | 12.1만 |
|---|
| 2025.10.14 | ₩19,819 | ₩19,886 | ₩19,587 | ₩19,725 | -0.47% | 14.9만 |
|---|
| 2025.10.13 | ₩19,685 | ₩20,060 | ₩19,671 | ₩19,712 | +0.14% | 5.7만 |
|---|
| 2025.10.10 | ₩19,993 | ₩20,130 | ₩19,537 | ₩19,537 | -2.28% | 5.9만 |
|---|