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 | ₩18,077 | ₩18,438 | ₩18,077 | ₩18,411 | +1.85% | 10.9만 |
| 2026.10.08 | ₩18,063 | ₩18,211 | ₩17,878 | ₩18,050 | -0.07% | 10.9만 |
| 2026.10.07 | ₩18,197 | ₩18,211 | ₩17,943 | ₩18,063 | -0.74% | 11.9만 |
| 2026.10.06 | ₩17,916 | ₩18,237 | ₩17,889 | ₩18,157 | +1.35% | 31만 |
| 2026.10.05 | ₩17,903 | ₩17,984 | ₩17,742 | ₩17,862 | -0.22% | 18.3만 |
| 2026.10.02 | ₩18,090 | ₩18,331 | ₩17,742 | ₩17,876 | -1.18% | 20.8만 |
| 2026.10.01 | ₩18,023 | ₩18,077 | ₩17,745 | ₩17,943 | -0.45% | 18.2만 |
| 2026.09.30 | ₩18,130 | ₩18,385 | ₩17,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,023 |
| -0.59% |
| 9만 |
| 2026.09.29 | ₩17,822 | ₩18,144 | ₩17,822 | ₩18,010 | +1.05% | 18.8만 |
|---|
| 2026.09.28 | ₩18,211 | ₩18,385 | ₩17,735 | ₩17,822 | -2.13% | 30만 |
|---|
| 2026.09.25 | ₩18,237 | ₩18,452 | ₩18,144 | ₩18,211 | -0.15% | 17만 |
|---|
| 2026.09.24 | ₩18,559 | ₩18,572 | ₩18,170 | ₩18,251 | -1.66% | 14만 |
|---|
| 2026.09.23 | ₩18,867 | ₩18,947 | ₩18,545 | ₩18,652 | -1.14% | 12.8만 |
|---|
| 2026.09.22 | ₩18,760 | ₩18,974 | ₩18,746 | ₩18,947 | +1.00% | 12.9만 |
|---|
| 2026.09.21 | ₩19,041 | ₩19,068 | ₩18,760 | ₩18,760 | -1.48% | 12.4만 |
|---|
| 2026.09.18 | ₩18,907 | ₩19,054 | ₩18,867 | ₩18,867 | -0.21% | 10만 |
|---|
| 2026.09.17 | ₩18,840 | ₩19,068 | ₩18,832 | ₩18,907 | +0.36% | 8.4만 |
|---|
| 2026.09.16 | ₩18,907 | ₩19,192 | ₩18,800 | ₩18,800 | -0.57% | 11.3만 |
|---|
| 2026.09.15 | ₩19,068 | ₩19,322 | ₩18,840 | ₩18,840 | -1.19% | 31.3만 |
|---|
| 2026.09.14 | ₩19,496 | ₩19,610 | ₩19,014 | ₩19,054 | -2.27% | 13.9만 |
|---|
| 2026.09.11 | ₩19,683 | ₩19,784 | ₩19,483 | ₩19,509 | -0.88% | 9만 |
|---|
| 2026.09.10 | ₩19,697 | ₩19,849 | ₩19,375 | ₩19,496 | -1.02% | 10.7만 |
|---|
| 2026.09.09 | ₩19,817 | ₩20,018 | ₩19,683 | ₩19,697 | -0.61% | 5.8만 |
|---|
| 2026.09.08 | ₩19,670 | ₩19,871 | ₩19,657 | ₩19,817 | +0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩19,616 | ₩19,724 | ₩19,442 | ₩19,657 | +0.20% | 6.6만 |
|---|
| 2026.09.03 | ₩19,536 | ₩19,630 | ₩19,442 | ₩19,576 | +0.21% | 9.5만 |
|---|
| 2026.09.02 | ₩19,550 | ₩19,610 | ₩19,442 | ₩19,469 | -0.41% | 14.4만 |
|---|
| 2026.09.01 | ₩19,496 | ₩19,683 | ₩19,429 | ₩19,603 | +0.55% | 18만 |
|---|
| 2026.08.31 | ₩19,764 | ₩19,804 | ₩19,436 | ₩19,603 | -0.81% | 18.1만 |
|---|
| 2026.08.28 | ₩20,072 | ₩20,152 | ₩19,750 | ₩19,844 | -1.13% | 18.6만 |
|---|
| 2026.08.27 | ₩20,139 | ₩20,139 | ₩19,898 | ₩20,072 | -0.33% | 13.6만 |
|---|
| 2026.08.26 | ₩20,165 | ₩20,380 | ₩20,045 | ₩20,165 | 0.00% | 9.9만 |
|---|
| 2026.08.25 | ₩20,032 | ₩20,259 | ₩19,965 | ₩20,259 | +1.14% | 11.6만 |
|---|
| 2026.08.24 | ₩19,911 | ₩20,045 | ₩19,817 | ₩19,911 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩20,366 | ₩20,614 | ₩20,125 | ₩20,179 | -0.92% | 11.2만 |
|---|
| 2026.08.20 | ₩20,594 | ₩20,594 | ₩20,206 | ₩20,206 | -1.89% | 10만 |
|---|
| 2026.08.19 | ₩20,554 | ₩20,594 | ₩20,433 | ₩20,567 | +0.07% | 7.3만 |
|---|
| 2026.08.18 | ₩20,447 | ₩20,582 | ₩20,380 | ₩20,420 | -0.13% | 6.3만 |
|---|
| 2026.08.17 | ₩20,527 | ₩20,555 | ₩20,340 | ₩20,340 | -0.91% | 12.9만 |
|---|
| 2026.08.14 | ₩20,420 | ₩20,487 | ₩20,326 | ₩20,460 | +0.20% | 8.6만 |
|---|
| 2026.08.13 | ₩20,232 | ₩20,326 | ₩20,172 | ₩20,313 | +0.40% | 7.8만 |
|---|
| 2026.08.12 | ₩20,206 | ₩20,326 | ₩20,085 | ₩20,139 | -0.33% | 20.5만 |
|---|
| 2026.08.11 | ₩20,179 | ₩20,258 | ₩20,085 | ₩20,165 | -0.07% | 17.2만 |
|---|
| 2026.08.10 | ₩20,433 | ₩20,473 | ₩20,222 | ₩20,273 | -0.79% | 12.7만 |
|---|
| 2026.08.07 | ₩20,273 | ₩20,447 | ₩20,152 | ₩20,366 | +0.46% | 10.4만 |
|---|
| 2026.08.06 | ₩20,313 | ₩20,514 | ₩20,179 | ₩20,259 | -0.26% | 7.2만 |
|---|
| 2026.08.05 | ₩20,688 | ₩20,714 | ₩20,152 | ₩20,286 | -1.94% | 19.1만 |
|---|
| 2026.08.04 | ₩20,514 | ₩20,514 | ₩20,246 | ₩20,326 | -0.91% | 13.9만 |
|---|
| 2026.08.03 | ₩20,607 | ₩20,607 | ₩20,219 | ₩20,393 | -1.04% | 17.8만 |
|---|
| 2026.07.31 | ₩20,527 | ₩20,688 | ₩20,353 | ₩20,487 | -0.20% | 12.4만 |
|---|
| 2026.07.30 | ₩20,380 | ₩20,606 | ₩20,232 | ₩20,581 | +0.99% | 15.1만 |
|---|
| 2026.07.29 | ₩20,433 | ₩20,701 | ₩20,085 | ₩20,192 | -1.18% | 9.8만 |
|---|
| 2026.07.28 | ₩20,353 | ₩20,527 | ₩20,326 | ₩20,366 | +0.07% | 12.5만 |
|---|
| 2026.07.27 | ₩20,246 | ₩20,648 | ₩20,099 | ₩20,273 | +0.13% | 13.8만 |
|---|
| 2026.07.24 | ₩20,661 | ₩20,661 | ₩19,924 | ₩20,232 | -2.07% | 42.6만 |
|---|
| 2026.07.23 | ₩20,862 | ₩20,915 | ₩20,661 | ₩20,755 | -0.51% | 9.9만 |
|---|
| 2026.07.22 | ₩20,755 | ₩20,942 | ₩20,741 | ₩20,781 | +0.13% | 6.6만 |
|---|
| 2026.07.21 | ₩20,808 | ₩20,889 | ₩20,447 | ₩20,755 | -0.26% | 6.6만 |
|---|
| 2026.07.20 | ₩20,822 | ₩20,982 | ₩20,607 | ₩20,755 | -0.32% | 7.8만 |
|---|
| 2026.07.17 | ₩20,835 | ₩20,875 | ₩20,728 | ₩20,768 | -0.32% | 10.2만 |
|---|
| 2026.07.16 | ₩20,956 | ₩20,982 | ₩20,781 | ₩20,822 | -0.64% | 8.9만 |
|---|
| 2026.07.15 | ₩20,822 | ₩20,929 | ₩20,623 | ₩20,889 | +0.32% | 7.7만 |
|---|
| 2026.07.14 | ₩20,688 | ₩20,875 | ₩20,607 | ₩20,795 | +0.52% | 8.1만 |
|---|
| 2026.07.13 | ₩20,420 | ₩20,728 | ₩20,393 | ₩20,607 | +0.92% | 7.2만 |
|---|
| 2026.07.10 | ₩20,433 | ₩20,433 | ₩20,353 | ₩20,407 | -0.13% | 9만 |
|---|
| 2026.07.09 | ₩20,607 | ₩20,607 | ₩20,420 | ₩20,433 | -0.84% | 10.3만 |
|---|
| 2026.07.08 | ₩20,621 | ₩20,648 | ₩20,353 | ₩20,527 | -0.45% | 26.9만 |
|---|
| 2026.07.07 | ₩20,540 | ₩20,696 | ₩20,460 | ₩20,648 | +0.52% | 6.5만 |
|---|
| 2026.07.06 | ₩20,527 | ₩20,554 | ₩20,313 | ₩20,514 | -0.07% | 7.9만 |
|---|
| 2026.07.02 | ₩20,165 | ₩20,512 | ₩20,165 | ₩20,460 | +1.46% | 13.4만 |
|---|
| 2026.07.01 | ₩20,353 | ₩20,741 | ₩20,206 | ₩20,246 | -0.53% | 11.4만 |
|---|
| 2026.06.30 | ₩20,514 | ₩20,621 | ₩20,246 | ₩20,353 | -0.78% | 20.5만 |
|---|
| 2026.06.29 | ₩20,581 | ₩20,781 | ₩20,447 | ₩20,634 | +0.26% | 16만 |
|---|
| 2026.06.26 | ₩20,366 | ₩20,701 | ₩20,366 | ₩20,500 | +0.66% | 9.5만 |
|---|
| 2026.06.25 | ₩20,380 | ₩20,487 | ₩20,195 | ₩20,286 | -0.46% | 20.9만 |
|---|
| 2026.06.24 | ₩20,152 | ₩20,407 | ₩19,978 | ₩20,219 | +0.33% | 18.9만 |
|---|
| 2026.06.23 | ₩19,938 | ₩20,165 | ₩19,938 | ₩20,112 | +0.87% | 8.5만 |
|---|
| 2026.06.22 | ₩20,286 | ₩20,353 | ₩20,112 | ₩20,165 | -0.59% | 8.6만 |
|---|
| 2026.06.18 | ₩20,299 | ₩20,443 | ₩20,112 | ₩20,219 | -0.40% | 8.7만 |
|---|
| 2026.06.17 | ₩20,447 | ₩20,447 | ₩20,157 | ₩20,165 | -1.38% | 9.2만 |
|---|
| 2026.06.16 | ₩20,487 | ₩20,540 | ₩20,366 | ₩20,420 | -0.33% | 10.8만 |
|---|
| 2026.06.15 | ₩20,420 | ₩20,514 | ₩20,360 | ₩20,393 | -0.13% | 11.5만 |
|---|
| 2026.06.12 | ₩20,152 | ₩20,514 | ₩20,152 | ₩20,420 | +1.33% | 11.3만 |
|---|
| 2026.06.11 | ₩20,313 | ₩20,326 | ₩20,032 | ₩20,232 | -0.40% | 12.6만 |
|---|
| 2026.06.10 | ₩20,018 | ₩20,231 | ₩20,018 | ₩20,112 | +0.47% | 12.1만 |
|---|
| 2026.06.09 | ₩20,085 | ₩20,085 | ₩19,965 | ₩20,005 | -0.40% | 13만 |
|---|
| 2026.06.08 | ₩20,420 | ₩20,467 | ₩19,947 | ₩19,991 | -2.10% | 15.7만 |
|---|
| 2026.06.05 | ₩20,273 | ₩20,326 | ₩20,125 | ₩20,179 | -0.46% | 5.3만 |
|---|
| 2026.06.04 | ₩20,273 | ₩20,366 | ₩20,099 | ₩20,246 | -0.13% | 17만 |
|---|
| 2026.06.03 | ₩20,380 | ₩20,380 | ₩20,085 | ₩20,125 | -1.25% | 16.4만 |
|---|
| 2026.06.02 | ₩20,219 | ₩20,420 | ₩20,153 | ₩20,340 | +0.60% | 14.1만 |
|---|
| 2026.06.01 | ₩20,366 | ₩20,400 | ₩20,099 | ₩20,125 | -1.18% | 14.6만 |
|---|
| 2026.05.29 | ₩20,554 | ₩20,594 | ₩20,246 | ₩20,420 | -0.65% | 12.9만 |
|---|
| 2026.05.28 | ₩20,607 | ₩20,621 | ₩20,353 | ₩20,473 | -0.65% | 14.1만 |
|---|
| 2026.05.27 | ₩20,581 | ₩20,714 | ₩20,420 | ₩20,527 | -0.26% | 20.1만 |
|---|
| 2026.05.26 | ₩20,581 | ₩20,755 | ₩20,581 | ₩20,634 | +0.26% | 10만 |
|---|
| 2026.05.22 | ₩20,420 | ₩20,594 | ₩20,313 | ₩20,567 | +0.72% | 12.7만 |
|---|
| 2026.05.21 | ₩20,380 | ₩20,554 | ₩20,353 | ₩20,514 | +0.66% | 10.4만 |
|---|
| 2026.05.20 | ₩20,259 | ₩20,514 | ₩20,259 | ₩20,433 | +0.86% | 16.8만 |
|---|
| 2026.05.19 | ₩19,844 | ₩20,291 | ₩19,817 | ₩20,219 | +1.89% | 17.4만 |
|---|
| 2026.05.18 | ₩19,764 | ₩20,112 | ₩19,643 | ₩19,858 | +0.47% | 15.8만 |
|---|
| 2026.05.15 | ₩20,286 | ₩20,400 | ₩19,884 | ₩19,951 | -1.65% | 12.3만 |
|---|
| 2026.05.14 | ₩20,192 | ₩20,326 | ₩20,085 | ₩20,219 | +0.13% | 12.3만 |
|---|
| 2026.05.13 | ₩20,273 | ₩20,306 | ₩20,085 | ₩20,192 | -0.40% | 12.8만 |
|---|
| 2026.05.12 | ₩20,326 | ₩20,440 | ₩20,286 | ₩20,353 | +0.13% | 15.5만 |
|---|
| 2026.05.11 | ₩20,380 | ₩20,594 | ₩20,286 | ₩20,299 | -0.39% | 15.7만 |
|---|
| 2026.05.08 | ₩20,380 | ₩20,514 | ₩20,326 | ₩20,447 | +0.33% | 11.3만 |
|---|
| 2026.05.07 | ₩20,554 | ₩20,554 | ₩20,326 | ₩20,380 | -0.85% | 7.9만 |
|---|
| 2026.05.06 | ₩20,621 | ₩20,755 | ₩20,420 | ₩20,500 | -0.58% | 22.3만 |
|---|
| 2026.05.05 | ₩20,674 | ₩20,674 | ₩20,522 | ₩20,581 | -0.45% | 22.7만 |
|---|
| 2026.05.04 | ₩20,822 | ₩20,822 | ₩20,500 | ₩20,661 | -0.77% | 14.5만 |
|---|
| 2026.05.01 | ₩20,728 | ₩20,942 | ₩20,621 | ₩20,835 | +0.52% | 14.8만 |
|---|
| 2026.04.30 | ₩20,353 | ₩20,822 | ₩20,313 | ₩20,822 | +2.30% | 21.1만 |
|---|
| 2026.04.29 | ₩20,273 | ₩20,460 | ₩20,232 | ₩20,313 | +0.20% | 17.3만 |
|---|
| 2026.04.28 | ₩20,259 | ₩20,420 | ₩20,232 | ₩20,393 | +0.66% | 19.7만 |
|---|
| 2026.04.27 | ₩20,286 | ₩20,319 | ₩20,232 | ₩20,286 | 0.00% | 14.1만 |
|---|
| 2026.04.24 | ₩20,206 | ₩20,353 | ₩20,152 | ₩20,273 | +0.33% | 8.8만 |
|---|
| 2026.04.23 | ₩20,326 | ₩20,570 | ₩20,199 | ₩20,299 | -0.13% | 16.1만 |
|---|
| 2026.04.22 | ₩20,246 | ₩20,473 | ₩20,152 | ₩20,232 | -0.07% | 11.9만 |
|---|
| 2026.04.21 | ₩20,380 | ₩20,433 | ₩20,192 | ₩20,206 | -0.85% | 14.8만 |
|---|
| 2026.04.20 | ₩20,433 | ₩20,674 | ₩20,420 | ₩20,447 | +0.07% | 10만 |
|---|
| 2026.04.17 | ₩20,393 | ₩20,644 | ₩20,152 | ₩20,527 | +0.66% | 16.2만 |
|---|
| 2026.04.16 | ₩20,286 | ₩20,487 | ₩20,179 | ₩20,313 | +0.13% | 10.2만 |
|---|
| 2026.04.15 | ₩20,353 | ₩20,353 | ₩20,246 | ₩20,273 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩20,366 | ₩20,567 | ₩20,326 | ₩20,393 | +0.13% | 30.7만 |
|---|
| 2026.04.13 | ₩20,433 | ₩20,526 | ₩20,273 | ₩20,366 | -0.33% | 14.4만 |
|---|
| 2026.04.10 | ₩20,487 | ₩20,594 | ₩20,364 | ₩20,433 | -0.26% | 8.8만 |
|---|
| 2026.04.09 | ₩20,125 | ₩20,554 | ₩20,092 | ₩20,420 | +1.46% | 9.7만 |
|---|
| 2026.04.08 | ₩20,045 | ₩20,246 | ₩19,911 | ₩20,152 | +0.53% | 13.9만 |
|---|
| 2026.04.07 | ₩19,576 | ₩19,908 | ₩19,576 | ₩19,817 | +1.23% | 13.8만 |
|---|
| 2026.04.06 | ₩19,724 | ₩19,776 | ₩19,509 | ₩19,643 | -0.41% | 17.9만 |
|---|
| 2026.04.02 | ₩19,483 | ₩19,791 | ₩19,456 | ₩19,710 | +1.17% | 25만 |
|---|
| 2026.04.01 | ₩19,643 | ₩19,938 | ₩19,496 | ₩19,616 | -0.14% | 36.4만 |
|---|
| 2026.03.31 | ₩19,536 | ₩19,730 | ₩19,402 | ₩19,670 | +0.69% | 20.7만 |
|---|
| 2026.03.30 | ₩19,469 | ₩19,469 | ₩19,282 | ₩19,349 | -0.62% | 14.8만 |
|---|
| 2026.03.27 | ₩19,014 | ₩19,188 | ₩19,014 | ₩19,054 | +0.21% | 12.6만 |
|---|
| 2026.03.26 | ₩19,054 | ₩19,295 | ₩18,947 | ₩19,014 | -0.21% | 14.8만 |
|---|
| 2026.03.25 | ₩19,255 | ₩19,456 | ₩19,148 | ₩19,242 | -0.07% | 22.2만 |
|---|
| 2026.03.24 | ₩19,201 | ₩19,402 | ₩19,094 | ₩19,188 | -0.07% | 26.7만 |
|---|
| 2026.03.23 | ₩19,576 | ₩19,590 | ₩19,081 | ₩19,255 | -1.64% | 49.9만 |
|---|
| 2026.03.20 | ₩20,165 | ₩20,165 | ₩19,442 | ₩19,469 | -3.45% | 22.5만 |
|---|
| 2026.03.19 | ₩20,152 | ₩20,299 | ₩19,884 | ₩20,072 | -0.40% | 13.3만 |
|---|
| 2026.03.18 | ₩20,246 | ₩20,299 | ₩20,152 | ₩20,179 | -0.33% | 14.8만 |
|---|
| 2026.03.17 | ₩20,340 | ₩20,480 | ₩20,232 | ₩20,246 | -0.46% | 9.7만 |
|---|
| 2026.03.16 | ₩20,179 | ₩20,286 | ₩20,032 | ₩20,286 | +0.53% | 17.8만 |
|---|
| 2026.03.13 | ₩19,911 | ₩20,192 | ₩19,831 | ₩19,911 | 0.00% | 10.7만 |
|---|
| 2026.03.12 | ₩20,005 | ₩20,206 | ₩19,831 | ₩19,898 | -0.54% | 16.9만 |
|---|
| 2026.03.11 | ₩19,951 | ₩20,232 | ₩19,898 | ₩20,152 | +1.01% | 14만 |
|---|
| 2026.03.10 | ₩20,018 | ₩20,085 | ₩19,898 | ₩19,951 | -0.33% | 15.7만 |
|---|
| 2026.03.09 | ₩20,058 | ₩20,058 | ₩19,469 | ₩19,898 | -0.80% | 15.7만 |
|---|
| 2026.03.06 | ₩20,058 | ₩20,112 | ₩19,817 | ₩20,032 | -0.13% | 19.9만 |
|---|
| 2026.03.05 | ₩20,487 | ₩20,500 | ₩19,965 | ₩20,058 | -2.09% | 19.4만 |
|---|
| 2026.03.04 | ₩20,862 | ₩20,889 | ₩20,540 | ₩20,554 | -1.48% | 18만 |
|---|
| 2026.03.03 | ₩21,130 | ₩21,130 | ₩20,459 | ₩20,781 | -1.65% | 23.3만 |
|---|
| 2026.03.02 | ₩21,130 | ₩21,277 | ₩21,009 | ₩21,143 | +0.06% | 22.3만 |
|---|
| 2026.02.27 | ₩20,969 | ₩21,250 | ₩20,969 | ₩21,197 | +1.09% | 23.3만 |
|---|
| 2026.02.26 | ₩20,982 | ₩21,130 | ₩20,902 | ₩21,076 | +0.45% | 35만 |
|---|
| 2026.02.25 | ₩20,822 | ₩20,969 | ₩20,648 | ₩20,902 | +0.39% | 14.7만 |
|---|
| 2026.02.24 | ₩20,688 | ₩20,808 | ₩20,487 | ₩20,781 | +0.45% | 16.9만 |
|---|
| 2026.02.23 | ₩20,581 | ₩20,768 | ₩20,473 | ₩20,621 | +0.20% | 17.4만 |
|---|
| 2026.02.20 | ₩20,487 | ₩20,741 | ₩20,473 | ₩20,701 | +1.05% | 18.7만 |
|---|
| 2026.02.19 | ₩20,286 | ₩20,433 | ₩20,232 | ₩20,380 | +0.46% | 18만 |
|---|
| 2026.02.18 | ₩20,554 | ₩20,581 | ₩20,326 | ₩20,407 | -0.72% | 31만 |
|---|
| 2026.02.17 | ₩20,714 | ₩20,714 | ₩20,486 | ₩20,554 | -0.78% | 31만 |
|---|
| 2026.02.13 | ₩20,366 | ₩20,634 | ₩20,273 | ₩20,634 | +1.31% | 30.3만 |
|---|
| 2026.02.12 | ₩20,152 | ₩20,279 | ₩20,085 | ₩20,179 | +0.13% | 26.6만 |
|---|
| 2026.02.11 | ₩20,058 | ₩20,232 | ₩20,002 | ₩20,152 | +0.47% | 13.3만 |
|---|
| 2026.02.10 | ₩19,791 | ₩20,058 | ₩19,791 | ₩20,058 | +1.35% | 23.5만 |
|---|
| 2026.02.09 | ₩19,469 | ₩19,791 | ₩19,412 | ₩19,791 | +1.65% | 21만 |
|---|
| 2026.02.06 | ₩19,201 | ₩19,469 | ₩19,188 | ₩19,469 | +1.39% | 19.8만 |
|---|
| 2026.02.05 | ₩19,201 | ₩19,282 | ₩18,947 | ₩19,161 | -0.21% | 22만 |
|---|
| 2026.02.04 | ₩19,215 | ₩19,255 | ₩19,074 | ₩19,148 | -0.35% | 22.3만 |
|---|
| 2026.02.03 | ₩19,054 | ₩19,121 | ₩18,987 | ₩19,081 | +0.14% | 25.8만 |
|---|
| 2026.02.02 | ₩19,134 | ₩19,215 | ₩18,947 | ₩18,987 | -0.77% | 17.7만 |
|---|
| 2026.01.30 | ₩19,215 | ₩19,231 | ₩18,960 | ₩19,134 | -0.42% | 18.4만 |
|---|
| 2026.01.29 | ₩18,840 | ₩19,148 | ₩18,826 | ₩19,148 | +1.63% | 35.6만 |
|---|
| 2026.01.28 | ₩18,773 | ₩18,880 | ₩18,760 | ₩18,786 | +0.07% | 18.4만 |
|---|
| 2026.01.27 | ₩18,733 | ₩18,813 | ₩18,652 | ₩18,800 | +0.36% | 18만 |
|---|
| 2026.01.26 | ₩18,585 | ₩18,706 | ₩18,585 | ₩18,639 | +0.29% | 19.3만 |
|---|
| 2026.01.23 | ₩18,746 | ₩18,746 | ₩18,612 | ₩18,652 | -0.50% | 14.9만 |
|---|
| 2026.01.22 | ₩18,652 | ₩18,746 | ₩18,572 | ₩18,693 | +0.22% | 19만 |
|---|
| 2026.01.21 | ₩18,559 | ₩18,686 | ₩18,458 | ₩18,519 | -0.22% | 19.5만 |
|---|
| 2026.01.20 | ₩18,545 | ₩18,599 | ₩18,425 | ₩18,519 | -0.14% | 32.5만 |
|---|
| 2026.01.16 | ₩18,612 | ₩18,693 | ₩18,572 | ₩18,599 | -0.07% | 27.9만 |
|---|
| 2026.01.15 | ₩18,652 | ₩18,679 | ₩18,478 | ₩18,612 | -0.22% | 17.1만 |
|---|
| 2026.01.14 | ₩18,505 | ₩18,545 | ₩18,418 | ₩18,505 | 0.00% | 19.6만 |
|---|
| 2026.01.13 | ₩18,398 | ₩18,452 | ₩18,344 | ₩18,425 | +0.15% | 26.2만 |
|---|
| 2026.01.12 | ₩18,371 | ₩18,478 | ₩18,318 | ₩18,371 | 0.00% | 18.8만 |
|---|
| 2026.01.09 | ₩18,277 | ₩18,425 | ₩18,277 | ₩18,277 | 0.00% | 10.4만 |
|---|
| 2026.01.08 | ₩18,050 | ₩18,251 | ₩18,050 | ₩18,224 | +0.96% | 23.1만 |
|---|
| 2026.01.07 | ₩18,371 | ₩18,398 | ₩18,144 | ₩18,144 | -1.24% | 27.1만 |
|---|
| 2026.01.06 | ₩18,411 | ₩18,545 | ₩18,371 | ₩18,411 | 0.00% | 22.1만 |
|---|
| 2026.01.05 | ₩18,706 | ₩18,753 | ₩18,344 | ₩18,438 | -1.43% | 21.8만 |
|---|
| 2026.01.02 | ₩18,559 | ₩18,693 | ₩18,438 | ₩18,693 | +0.72% | 17.1만 |
|---|
| 2025.12.31 | ₩18,492 | ₩18,545 | ₩18,318 | ₩18,425 | -0.36% | 22만 |
|---|
| 2025.12.30 | ₩18,277 | ₩18,452 | ₩18,277 | ₩18,452 | +0.95% | 24.8만 |
|---|
| 2025.12.29 | ₩18,237 | ₩18,565 | ₩18,237 | ₩18,304 | +0.37% | 17.2만 |
|---|
| 2025.12.26 | ₩18,398 | ₩18,492 | ₩18,352 | ₩18,398 | 0.00% | 24.3만 |
|---|
| 2025.12.24 | ₩18,385 | ₩18,494 | ₩18,298 | ₩18,452 | +0.36% | 8.3만 |
|---|
| 2025.12.23 | ₩18,291 | ₩18,452 | ₩18,211 | ₩18,385 | +0.51% | 49.6만 |
|---|
| 2025.12.22 | ₩18,023 | ₩18,264 | ₩17,970 | ₩18,224 | +1.11% | 19.6만 |
|---|
| 2025.12.19 | ₩18,224 | ₩18,318 | ₩18,215 | ₩18,251 | +0.15% | 18.2만 |
|---|
| 2025.12.18 | ₩18,157 | ₩18,277 | ₩18,090 | ₩18,237 | +0.44% | 29.9만 |
|---|
| 2025.12.17 | ₩18,023 | ₩18,249 | ₩18,023 | ₩18,077 | +0.30% | 22.8만 |
|---|
| 2025.12.16 | ₩18,184 | ₩18,204 | ₩18,023 | ₩18,090 | -0.52% | 20.5만 |
|---|
| 2025.12.15 | ₩18,331 | ₩18,344 | ₩18,090 | ₩18,211 | -0.66% | 22.1만 |
|---|
| 2025.12.12 | ₩18,304 | ₩18,398 | ₩18,178 | ₩18,197 | -0.59% | 13.3만 |
|---|
| 2025.12.11 | ₩18,144 | ₩18,318 | ₩18,117 | ₩18,211 | +0.37% | 18만 |
|---|
| 2025.12.10 | ₩18,251 | ₩18,323 | ₩17,983 | ₩18,090 | -0.88% | 32.3만 |
|---|
| 2025.12.09 | ₩18,411 | ₩18,438 | ₩18,224 | ₩18,251 | -0.87% | 21.4만 |
|---|
| 2025.12.08 | ₩18,559 | ₩18,559 | ₩18,358 | ₩18,358 | -1.08% | 15.3만 |
|---|
| 2025.12.05 | ₩18,733 | ₩18,733 | ₩18,452 | ₩18,532 | -1.07% | 26.7만 |
|---|
| 2025.12.04 | ₩18,679 | ₩18,800 | ₩18,585 | ₩18,626 | -0.29% | 18.2만 |
|---|
| 2025.12.03 | ₩18,639 | ₩18,934 | ₩18,519 | ₩18,652 | +0.07% | 16.6만 |
|---|
| 2025.12.02 | ₩19,014 | ₩19,027 | ₩18,599 | ₩18,679 | -1.76% | 20만 |
|---|
| 2025.12.01 | ₩19,295 | ₩19,335 | ₩19,001 | ₩19,014 | -1.46% | 25.8만 |
|---|
| 2025.11.28 | ₩19,335 | ₩19,362 | ₩19,168 | ₩19,349 | +0.07% | 14.7만 |
|---|
| 2025.11.26 | ₩18,867 | ₩19,204 | ₩18,813 | ₩19,148 | +1.49% | 34만 |
|---|
| 2025.11.25 | ₩18,706 | ₩18,840 | ₩18,612 | ₩18,746 | +0.21% | 32.6만 |
|---|
| 2025.11.24 | ₩18,130 | ₩18,639 | ₩18,124 | ₩18,626 | +2.73% | 30.9만 |
|---|
| 2025.11.21 | ₩18,318 | ₩18,438 | ₩18,077 | ₩18,237 | -0.44% | 28.1만 |
|---|
| 2025.11.20 | ₩18,599 | ₩18,840 | ₩18,237 | ₩18,264 | -1.80% | 25.7만 |
|---|
| 2025.11.19 | ₩18,585 | ₩18,713 | ₩18,411 | ₩18,425 | -0.86% | 14.1만 |
|---|
| 2025.11.18 | ₩18,679 | ₩18,760 | ₩18,585 | ₩18,639 | -0.22% | 12.5만 |
|---|
| 2025.11.17 | ₩18,813 | ₩18,960 | ₩18,652 | ₩18,706 | -0.57% | 11.9만 |
|---|
| 2025.11.14 | ₩18,706 | ₩18,867 | ₩18,679 | ₩18,826 | +0.64% | 9.9만 |
|---|
| 2025.11.13 | ₩19,001 | ₩19,014 | ₩18,760 | ₩18,773 | -1.20% | 14.3만 |
|---|
| 2025.11.12 | ₩19,001 | ₩19,125 | ₩18,987 | ₩19,041 | +0.21% | 14.8만 |
|---|
| 2025.11.11 | ₩18,853 | ₩19,082 | ₩18,853 | ₩19,001 | +0.78% | 12.3만 |
|---|
| 2025.11.10 | ₩18,773 | ₩19,068 | ₩18,773 | ₩18,880 | +0.57% | 15.7만 |
|---|
| 2025.11.07 | ₩18,773 | ₩18,934 | ₩18,652 | ₩18,773 | 0.00% | 21.4만 |
|---|
| 2025.11.06 | ₩18,733 | ₩19,014 | ₩18,719 | ₩18,719 | -0.07% | 14.8만 |
|---|
| 2025.11.05 | ₩18,706 | ₩18,826 | ₩18,679 | ₩18,733 | +0.14% | 16.2만 |
|---|
| 2025.11.04 | ₩18,853 | ₩18,853 | ₩18,612 | ₩18,639 | -1.14% | 21.4만 |
|---|
| 2025.11.03 | ₩18,974 | ₩19,025 | ₩18,760 | ₩18,853 | -0.64% | 25.5만 |
|---|
| 2025.10.31 | ₩19,027 | ₩19,175 | ₩18,893 | ₩18,947 | -0.42% | 15.5만 |
|---|
| 2025.10.30 | ₩19,148 | ₩19,282 | ₩19,054 | ₩19,068 | -0.42% | 17.1만 |
|---|
| 2025.10.29 | ₩19,349 | ₩19,509 | ₩19,081 | ₩19,148 | -1.04% | 14.2만 |
|---|
| 2025.10.28 | ₩19,496 | ₩19,657 | ₩19,282 | ₩19,416 | -0.41% | 20.5만 |
|---|
| 2025.10.27 | ₩19,911 | ₩20,145 | ₩19,683 | ₩19,710 | -1.01% | 11.3만 |
|---|
| 2025.10.24 | ₩20,099 | ₩20,099 | ₩19,752 | ₩19,844 | -1.27% | 15.4만 |
|---|
| 2025.10.23 | ₩19,978 | ₩20,139 | ₩19,903 | ₩19,978 | 0.00% | 22.7만 |
|---|
| 2025.10.22 | ₩19,884 | ₩19,951 | ₩19,817 | ₩19,938 | +0.27% | 15.2만 |
|---|
| 2025.10.21 | ₩19,871 | ₩19,938 | ₩19,757 | ₩19,884 | +0.07% | 8.3만 |
|---|
| 2025.10.20 | ₩20,032 | ₩20,058 | ₩19,858 | ₩19,924 | -0.53% | 15.2만 |
|---|
| 2025.10.17 | ₩19,938 | ₩20,041 | ₩19,817 | ₩19,844 | -0.47% | 14만 |
|---|
| 2025.10.16 | ₩19,898 | ₩20,072 | ₩19,844 | ₩19,858 | -0.20% | 16.8만 |
|---|
| 2025.10.15 | ₩19,817 | ₩20,085 | ₩19,697 | ₩19,898 | +0.41% | 12.1만 |
|---|
| 2025.10.14 | ₩19,804 | ₩19,871 | ₩19,572 | ₩19,710 | -0.47% | 14.9만 |
|---|
| 2025.10.13 | ₩19,670 | ₩20,045 | ₩19,657 | ₩19,697 | +0.14% | 5.7만 |
|---|
| 2025.10.10 | ₩19,978 | ₩20,115 | ₩19,523 | ₩19,523 | -2.28% | 5.9만 |
|---|