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 | ₩18,071 | ₩18,432 | ₩18,071 | ₩18,405 | +1.85% | 10.9만 |
| 2026.10.08 | ₩18,057 | ₩18,205 | ₩17,873 | ₩18,044 | -0.07% | 10.9만 |
| 2026.10.07 | ₩18,191 | ₩18,205 | ₩17,937 | ₩18,057 | -0.74% | 11.9만 |
| 2026.10.06 | ₩17,910 | ₩18,231 | ₩17,883 | ₩18,151 | +1.35% | 31만 |
| 2026.10.05 | ₩17,897 | ₩17,978 | ₩17,736 | ₩17,857 | -0.22% | 18.3만 |
| 2026.10.02 | ₩18,084 | ₩18,325 | ₩17,736 | ₩17,870 | -1.18% | 20.8만 |
| 2026.10.01 | ₩18,017 | ₩18,071 | ₩17,739 | ₩17,937 | -0.45% | 18.2만 |
| 2026.09.30 | ₩18,124 | ₩18,379 | ₩17,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,017 |
| -0.59% |
| 9만 |
| 2026.09.29 | ₩17,817 | ₩18,138 | ₩17,817 | ₩18,004 | +1.05% | 18.8만 |
|---|
| 2026.09.28 | ₩18,205 | ₩18,379 | ₩17,729 | ₩17,817 | -2.13% | 30만 |
|---|
| 2026.09.25 | ₩18,231 | ₩18,446 | ₩18,138 | ₩18,205 | -0.15% | 17만 |
|---|
| 2026.09.24 | ₩18,553 | ₩18,566 | ₩18,165 | ₩18,245 | -1.66% | 14만 |
|---|
| 2026.09.23 | ₩18,861 | ₩18,941 | ₩18,539 | ₩18,646 | -1.14% | 12.8만 |
|---|
| 2026.09.22 | ₩18,754 | ₩18,968 | ₩18,740 | ₩18,941 | +1.00% | 12.9만 |
|---|
| 2026.09.21 | ₩19,035 | ₩19,061 | ₩18,754 | ₩18,754 | -1.48% | 12.4만 |
|---|
| 2026.09.18 | ₩18,901 | ₩19,048 | ₩18,861 | ₩18,861 | -0.21% | 10만 |
|---|
| 2026.09.17 | ₩18,834 | ₩19,061 | ₩18,826 | ₩18,901 | +0.36% | 8.4만 |
|---|
| 2026.09.16 | ₩18,901 | ₩19,186 | ₩18,794 | ₩18,794 | -0.57% | 11.3만 |
|---|
| 2026.09.15 | ₩19,061 | ₩19,316 | ₩18,834 | ₩18,834 | -1.19% | 31.3만 |
|---|
| 2026.09.14 | ₩19,490 | ₩19,604 | ₩19,008 | ₩19,048 | -2.27% | 13.9만 |
|---|
| 2026.09.11 | ₩19,677 | ₩19,778 | ₩19,476 | ₩19,503 | -0.88% | 9만 |
|---|
| 2026.09.10 | ₩19,691 | ₩19,843 | ₩19,369 | ₩19,490 | -1.02% | 10.7만 |
|---|
| 2026.09.09 | ₩19,811 | ₩20,012 | ₩19,677 | ₩19,691 | -0.61% | 5.8만 |
|---|
| 2026.09.08 | ₩19,664 | ₩19,865 | ₩19,650 | ₩19,811 | +0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩19,610 | ₩19,717 | ₩19,436 | ₩19,650 | +0.20% | 6.6만 |
|---|
| 2026.09.03 | ₩19,530 | ₩19,624 | ₩19,436 | ₩19,570 | +0.21% | 9.5만 |
|---|
| 2026.09.02 | ₩19,543 | ₩19,604 | ₩19,436 | ₩19,463 | -0.41% | 14.4만 |
|---|
| 2026.09.01 | ₩19,490 | ₩19,677 | ₩19,423 | ₩19,597 | +0.55% | 18만 |
|---|
| 2026.08.31 | ₩19,757 | ₩19,798 | ₩19,429 | ₩19,597 | -0.81% | 18.1만 |
|---|
| 2026.08.28 | ₩20,065 | ₩20,146 | ₩19,744 | ₩19,838 | -1.13% | 18.6만 |
|---|
| 2026.08.27 | ₩20,132 | ₩20,132 | ₩19,891 | ₩20,065 | -0.33% | 13.6만 |
|---|
| 2026.08.26 | ₩20,159 | ₩20,373 | ₩20,039 | ₩20,159 | 0.00% | 9.9만 |
|---|
| 2026.08.25 | ₩20,025 | ₩20,253 | ₩19,958 | ₩20,253 | +1.14% | 11.6만 |
|---|
| 2026.08.24 | ₩19,905 | ₩20,039 | ₩19,811 | ₩19,905 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩20,360 | ₩20,607 | ₩20,119 | ₩20,172 | -0.92% | 11.2만 |
|---|
| 2026.08.20 | ₩20,587 | ₩20,587 | ₩20,199 | ₩20,199 | -1.89% | 10만 |
|---|
| 2026.08.19 | ₩20,547 | ₩20,587 | ₩20,427 | ₩20,561 | +0.07% | 7.3만 |
|---|
| 2026.08.18 | ₩20,440 | ₩20,575 | ₩20,373 | ₩20,413 | -0.13% | 6.3만 |
|---|
| 2026.08.17 | ₩20,520 | ₩20,549 | ₩20,333 | ₩20,333 | -0.91% | 12.9만 |
|---|
| 2026.08.14 | ₩20,413 | ₩20,480 | ₩20,320 | ₩20,454 | +0.20% | 8.6만 |
|---|
| 2026.08.13 | ₩20,226 | ₩20,320 | ₩20,166 | ₩20,306 | +0.40% | 7.8만 |
|---|
| 2026.08.12 | ₩20,199 | ₩20,320 | ₩20,079 | ₩20,132 | -0.33% | 20.5만 |
|---|
| 2026.08.11 | ₩20,172 | ₩20,251 | ₩20,079 | ₩20,159 | -0.07% | 17.2만 |
|---|
| 2026.08.10 | ₩20,427 | ₩20,467 | ₩20,215 | ₩20,266 | -0.79% | 12.7만 |
|---|
| 2026.08.07 | ₩20,266 | ₩20,440 | ₩20,146 | ₩20,360 | +0.46% | 10.4만 |
|---|
| 2026.08.06 | ₩20,306 | ₩20,507 | ₩20,172 | ₩20,253 | -0.26% | 7.2만 |
|---|
| 2026.08.05 | ₩20,681 | ₩20,708 | ₩20,146 | ₩20,279 | -1.94% | 19.1만 |
|---|
| 2026.08.04 | ₩20,507 | ₩20,507 | ₩20,239 | ₩20,320 | -0.91% | 13.9만 |
|---|
| 2026.08.03 | ₩20,601 | ₩20,601 | ₩20,213 | ₩20,387 | -1.04% | 17.8만 |
|---|
| 2026.07.31 | ₩20,520 | ₩20,681 | ₩20,346 | ₩20,480 | -0.20% | 12.4만 |
|---|
| 2026.07.30 | ₩20,373 | ₩20,599 | ₩20,226 | ₩20,574 | +0.99% | 15.1만 |
|---|
| 2026.07.29 | ₩20,427 | ₩20,694 | ₩20,079 | ₩20,186 | -1.18% | 9.8만 |
|---|
| 2026.07.28 | ₩20,346 | ₩20,520 | ₩20,320 | ₩20,360 | +0.07% | 12.5만 |
|---|
| 2026.07.27 | ₩20,239 | ₩20,641 | ₩20,092 | ₩20,266 | +0.13% | 13.8만 |
|---|
| 2026.07.24 | ₩20,654 | ₩20,654 | ₩19,918 | ₩20,226 | -2.07% | 42.6만 |
|---|
| 2026.07.23 | ₩20,855 | ₩20,909 | ₩20,654 | ₩20,748 | -0.51% | 9.9만 |
|---|
| 2026.07.22 | ₩20,748 | ₩20,935 | ₩20,735 | ₩20,775 | +0.13% | 6.6만 |
|---|
| 2026.07.21 | ₩20,802 | ₩20,882 | ₩20,440 | ₩20,748 | -0.26% | 6.6만 |
|---|
| 2026.07.20 | ₩20,815 | ₩20,976 | ₩20,601 | ₩20,748 | -0.32% | 7.8만 |
|---|
| 2026.07.17 | ₩20,828 | ₩20,868 | ₩20,721 | ₩20,761 | -0.32% | 10.2만 |
|---|
| 2026.07.16 | ₩20,949 | ₩20,976 | ₩20,775 | ₩20,815 | -0.64% | 8.9만 |
|---|
| 2026.07.15 | ₩20,815 | ₩20,922 | ₩20,617 | ₩20,882 | +0.32% | 7.7만 |
|---|
| 2026.07.14 | ₩20,681 | ₩20,868 | ₩20,601 | ₩20,788 | +0.52% | 8.1만 |
|---|
| 2026.07.13 | ₩20,413 | ₩20,721 | ₩20,387 | ₩20,601 | +0.92% | 7.2만 |
|---|
| 2026.07.10 | ₩20,427 | ₩20,427 | ₩20,346 | ₩20,400 | -0.13% | 9만 |
|---|
| 2026.07.09 | ₩20,601 | ₩20,601 | ₩20,413 | ₩20,427 | -0.84% | 10.3만 |
|---|
| 2026.07.08 | ₩20,614 | ₩20,641 | ₩20,346 | ₩20,520 | -0.45% | 26.9만 |
|---|
| 2026.07.07 | ₩20,534 | ₩20,689 | ₩20,454 | ₩20,641 | +0.52% | 6.5만 |
|---|
| 2026.07.06 | ₩20,520 | ₩20,547 | ₩20,306 | ₩20,507 | -0.07% | 7.9만 |
|---|
| 2026.07.02 | ₩20,159 | ₩20,506 | ₩20,159 | ₩20,454 | +1.46% | 13.4만 |
|---|
| 2026.07.01 | ₩20,346 | ₩20,735 | ₩20,199 | ₩20,239 | -0.53% | 11.4만 |
|---|
| 2026.06.30 | ₩20,507 | ₩20,614 | ₩20,239 | ₩20,346 | -0.78% | 20.5만 |
|---|
| 2026.06.29 | ₩20,574 | ₩20,775 | ₩20,440 | ₩20,628 | +0.26% | 16만 |
|---|
| 2026.06.26 | ₩20,360 | ₩20,694 | ₩20,360 | ₩20,494 | +0.66% | 9.5만 |
|---|
| 2026.06.25 | ₩20,373 | ₩20,480 | ₩20,188 | ₩20,279 | -0.46% | 20.9만 |
|---|
| 2026.06.24 | ₩20,146 | ₩20,400 | ₩19,972 | ₩20,213 | +0.33% | 18.9만 |
|---|
| 2026.06.23 | ₩19,931 | ₩20,159 | ₩19,931 | ₩20,105 | +0.87% | 8.5만 |
|---|
| 2026.06.22 | ₩20,279 | ₩20,346 | ₩20,105 | ₩20,159 | -0.59% | 8.6만 |
|---|
| 2026.06.18 | ₩20,293 | ₩20,436 | ₩20,105 | ₩20,213 | -0.40% | 8.7만 |
|---|
| 2026.06.17 | ₩20,440 | ₩20,440 | ₩20,151 | ₩20,159 | -1.38% | 9.2만 |
|---|
| 2026.06.16 | ₩20,480 | ₩20,534 | ₩20,360 | ₩20,413 | -0.33% | 10.8만 |
|---|
| 2026.06.15 | ₩20,413 | ₩20,507 | ₩20,353 | ₩20,387 | -0.13% | 11.5만 |
|---|
| 2026.06.12 | ₩20,146 | ₩20,507 | ₩20,146 | ₩20,413 | +1.33% | 11.3만 |
|---|
| 2026.06.11 | ₩20,306 | ₩20,320 | ₩20,025 | ₩20,226 | -0.40% | 12.6만 |
|---|
| 2026.06.10 | ₩20,012 | ₩20,225 | ₩20,012 | ₩20,105 | +0.47% | 12.1만 |
|---|
| 2026.06.09 | ₩20,079 | ₩20,079 | ₩19,958 | ₩19,998 | -0.40% | 13만 |
|---|
| 2026.06.08 | ₩20,413 | ₩20,460 | ₩19,941 | ₩19,985 | -2.10% | 15.7만 |
|---|
| 2026.06.05 | ₩20,266 | ₩20,320 | ₩20,119 | ₩20,172 | -0.46% | 5.3만 |
|---|
| 2026.06.04 | ₩20,266 | ₩20,360 | ₩20,092 | ₩20,239 | -0.13% | 17만 |
|---|
| 2026.06.03 | ₩20,373 | ₩20,373 | ₩20,079 | ₩20,119 | -1.25% | 16.4만 |
|---|
| 2026.06.02 | ₩20,213 | ₩20,413 | ₩20,147 | ₩20,333 | +0.60% | 14.1만 |
|---|
| 2026.06.01 | ₩20,360 | ₩20,393 | ₩20,092 | ₩20,119 | -1.18% | 14.6만 |
|---|
| 2026.05.29 | ₩20,547 | ₩20,587 | ₩20,239 | ₩20,413 | -0.65% | 12.9만 |
|---|
| 2026.05.28 | ₩20,601 | ₩20,614 | ₩20,346 | ₩20,467 | -0.65% | 14.1만 |
|---|
| 2026.05.27 | ₩20,574 | ₩20,708 | ₩20,413 | ₩20,520 | -0.26% | 20.1만 |
|---|
| 2026.05.26 | ₩20,574 | ₩20,748 | ₩20,574 | ₩20,628 | +0.26% | 10만 |
|---|
| 2026.05.22 | ₩20,413 | ₩20,587 | ₩20,306 | ₩20,561 | +0.72% | 12.7만 |
|---|
| 2026.05.21 | ₩20,373 | ₩20,547 | ₩20,346 | ₩20,507 | +0.66% | 10.4만 |
|---|
| 2026.05.20 | ₩20,253 | ₩20,507 | ₩20,253 | ₩20,427 | +0.86% | 16.8만 |
|---|
| 2026.05.19 | ₩19,838 | ₩20,285 | ₩19,811 | ₩20,213 | +1.89% | 17.4만 |
|---|
| 2026.05.18 | ₩19,757 | ₩20,105 | ₩19,637 | ₩19,851 | +0.47% | 15.8만 |
|---|
| 2026.05.15 | ₩20,279 | ₩20,393 | ₩19,878 | ₩19,945 | -1.65% | 12.3만 |
|---|
| 2026.05.14 | ₩20,186 | ₩20,320 | ₩20,079 | ₩20,213 | +0.13% | 12.3만 |
|---|
| 2026.05.13 | ₩20,266 | ₩20,300 | ₩20,079 | ₩20,186 | -0.40% | 12.8만 |
|---|
| 2026.05.12 | ₩20,320 | ₩20,433 | ₩20,279 | ₩20,346 | +0.13% | 15.5만 |
|---|
| 2026.05.11 | ₩20,373 | ₩20,587 | ₩20,279 | ₩20,293 | -0.39% | 15.7만 |
|---|
| 2026.05.08 | ₩20,373 | ₩20,507 | ₩20,320 | ₩20,440 | +0.33% | 11.3만 |
|---|
| 2026.05.07 | ₩20,547 | ₩20,547 | ₩20,320 | ₩20,373 | -0.85% | 7.9만 |
|---|
| 2026.05.06 | ₩20,614 | ₩20,748 | ₩20,413 | ₩20,494 | -0.58% | 22.3만 |
|---|
| 2026.05.05 | ₩20,668 | ₩20,668 | ₩20,515 | ₩20,574 | -0.45% | 22.7만 |
|---|
| 2026.05.04 | ₩20,815 | ₩20,815 | ₩20,494 | ₩20,654 | -0.77% | 14.5만 |
|---|
| 2026.05.01 | ₩20,721 | ₩20,935 | ₩20,614 | ₩20,828 | +0.52% | 14.8만 |
|---|
| 2026.04.30 | ₩20,346 | ₩20,815 | ₩20,306 | ₩20,815 | +2.30% | 21.1만 |
|---|
| 2026.04.29 | ₩20,266 | ₩20,454 | ₩20,226 | ₩20,306 | +0.20% | 17.3만 |
|---|
| 2026.04.28 | ₩20,253 | ₩20,413 | ₩20,226 | ₩20,387 | +0.66% | 19.7만 |
|---|
| 2026.04.27 | ₩20,279 | ₩20,313 | ₩20,226 | ₩20,279 | 0.00% | 14.1만 |
|---|
| 2026.04.24 | ₩20,199 | ₩20,346 | ₩20,146 | ₩20,266 | +0.33% | 8.8만 |
|---|
| 2026.04.23 | ₩20,320 | ₩20,563 | ₩20,192 | ₩20,293 | -0.13% | 16.1만 |
|---|
| 2026.04.22 | ₩20,239 | ₩20,467 | ₩20,146 | ₩20,226 | -0.07% | 11.9만 |
|---|
| 2026.04.21 | ₩20,373 | ₩20,427 | ₩20,186 | ₩20,199 | -0.85% | 14.8만 |
|---|
| 2026.04.20 | ₩20,427 | ₩20,668 | ₩20,413 | ₩20,440 | +0.07% | 10만 |
|---|
| 2026.04.17 | ₩20,387 | ₩20,637 | ₩20,146 | ₩20,520 | +0.66% | 16.2만 |
|---|
| 2026.04.16 | ₩20,279 | ₩20,480 | ₩20,172 | ₩20,306 | +0.13% | 10.2만 |
|---|
| 2026.04.15 | ₩20,346 | ₩20,346 | ₩20,239 | ₩20,266 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩20,360 | ₩20,561 | ₩20,320 | ₩20,387 | +0.13% | 30.7만 |
|---|
| 2026.04.13 | ₩20,427 | ₩20,519 | ₩20,266 | ₩20,360 | -0.33% | 14.4만 |
|---|
| 2026.04.10 | ₩20,480 | ₩20,587 | ₩20,357 | ₩20,427 | -0.26% | 8.8만 |
|---|
| 2026.04.09 | ₩20,119 | ₩20,547 | ₩20,085 | ₩20,413 | +1.46% | 9.7만 |
|---|
| 2026.04.08 | ₩20,039 | ₩20,239 | ₩19,905 | ₩20,146 | +0.53% | 13.9만 |
|---|
| 2026.04.07 | ₩19,570 | ₩19,902 | ₩19,570 | ₩19,811 | +1.23% | 13.8만 |
|---|
| 2026.04.06 | ₩19,717 | ₩19,769 | ₩19,503 | ₩19,637 | -0.41% | 17.9만 |
|---|
| 2026.04.02 | ₩19,476 | ₩19,784 | ₩19,450 | ₩19,704 | +1.17% | 25만 |
|---|
| 2026.04.01 | ₩19,637 | ₩19,931 | ₩19,490 | ₩19,610 | -0.14% | 36.4만 |
|---|
| 2026.03.31 | ₩19,530 | ₩19,724 | ₩19,396 | ₩19,664 | +0.69% | 20.7만 |
|---|
| 2026.03.30 | ₩19,463 | ₩19,463 | ₩19,276 | ₩19,342 | -0.62% | 14.8만 |
|---|
| 2026.03.27 | ₩19,008 | ₩19,182 | ₩19,008 | ₩19,048 | +0.21% | 12.6만 |
|---|
| 2026.03.26 | ₩19,048 | ₩19,289 | ₩18,941 | ₩19,008 | -0.21% | 14.8만 |
|---|
| 2026.03.25 | ₩19,249 | ₩19,450 | ₩19,142 | ₩19,235 | -0.07% | 22.2만 |
|---|
| 2026.03.24 | ₩19,195 | ₩19,396 | ₩19,088 | ₩19,182 | -0.07% | 26.7만 |
|---|
| 2026.03.23 | ₩19,570 | ₩19,583 | ₩19,075 | ₩19,249 | -1.64% | 49.9만 |
|---|
| 2026.03.20 | ₩20,159 | ₩20,159 | ₩19,436 | ₩19,463 | -3.45% | 22.5만 |
|---|
| 2026.03.19 | ₩20,146 | ₩20,293 | ₩19,878 | ₩20,065 | -0.40% | 13.3만 |
|---|
| 2026.03.18 | ₩20,239 | ₩20,293 | ₩20,146 | ₩20,172 | -0.33% | 14.8만 |
|---|
| 2026.03.17 | ₩20,333 | ₩20,474 | ₩20,226 | ₩20,239 | -0.46% | 9.7만 |
|---|
| 2026.03.16 | ₩20,172 | ₩20,279 | ₩20,025 | ₩20,279 | +0.53% | 17.8만 |
|---|
| 2026.03.13 | ₩19,905 | ₩20,186 | ₩19,824 | ₩19,905 | 0.00% | 10.7만 |
|---|
| 2026.03.12 | ₩19,998 | ₩20,199 | ₩19,824 | ₩19,891 | -0.54% | 16.9만 |
|---|
| 2026.03.11 | ₩19,945 | ₩20,226 | ₩19,891 | ₩20,146 | +1.01% | 14만 |
|---|
| 2026.03.10 | ₩20,012 | ₩20,079 | ₩19,891 | ₩19,945 | -0.33% | 15.7만 |
|---|
| 2026.03.09 | ₩20,052 | ₩20,052 | ₩19,463 | ₩19,891 | -0.80% | 15.7만 |
|---|
| 2026.03.06 | ₩20,052 | ₩20,105 | ₩19,811 | ₩20,025 | -0.13% | 19.9만 |
|---|
| 2026.03.05 | ₩20,480 | ₩20,494 | ₩19,958 | ₩20,052 | -2.09% | 19.4만 |
|---|
| 2026.03.04 | ₩20,855 | ₩20,882 | ₩20,534 | ₩20,547 | -1.48% | 18만 |
|---|
| 2026.03.03 | ₩21,123 | ₩21,123 | ₩20,452 | ₩20,775 | -1.65% | 23.3만 |
|---|
| 2026.03.02 | ₩21,123 | ₩21,270 | ₩21,002 | ₩21,136 | +0.06% | 22.3만 |
|---|
| 2026.02.27 | ₩20,962 | ₩21,243 | ₩20,962 | ₩21,190 | +1.09% | 23.3만 |
|---|
| 2026.02.26 | ₩20,976 | ₩21,123 | ₩20,895 | ₩21,069 | +0.45% | 35만 |
|---|
| 2026.02.25 | ₩20,815 | ₩20,962 | ₩20,641 | ₩20,895 | +0.39% | 14.7만 |
|---|
| 2026.02.24 | ₩20,681 | ₩20,802 | ₩20,480 | ₩20,775 | +0.45% | 16.9만 |
|---|
| 2026.02.23 | ₩20,574 | ₩20,761 | ₩20,467 | ₩20,614 | +0.20% | 17.4만 |
|---|
| 2026.02.20 | ₩20,480 | ₩20,735 | ₩20,467 | ₩20,694 | +1.05% | 18.7만 |
|---|
| 2026.02.19 | ₩20,279 | ₩20,427 | ₩20,226 | ₩20,373 | +0.46% | 18만 |
|---|
| 2026.02.18 | ₩20,547 | ₩20,574 | ₩20,320 | ₩20,400 | -0.72% | 31만 |
|---|
| 2026.02.17 | ₩20,708 | ₩20,708 | ₩20,479 | ₩20,547 | -0.78% | 31만 |
|---|
| 2026.02.13 | ₩20,360 | ₩20,628 | ₩20,266 | ₩20,628 | +1.31% | 30.3만 |
|---|
| 2026.02.12 | ₩20,146 | ₩20,273 | ₩20,079 | ₩20,172 | +0.13% | 26.6만 |
|---|
| 2026.02.11 | ₩20,052 | ₩20,226 | ₩19,996 | ₩20,146 | +0.47% | 13.3만 |
|---|
| 2026.02.10 | ₩19,784 | ₩20,052 | ₩19,784 | ₩20,052 | +1.35% | 23.5만 |
|---|
| 2026.02.09 | ₩19,463 | ₩19,784 | ₩19,405 | ₩19,784 | +1.65% | 21만 |
|---|
| 2026.02.06 | ₩19,195 | ₩19,463 | ₩19,182 | ₩19,463 | +1.39% | 19.8만 |
|---|
| 2026.02.05 | ₩19,195 | ₩19,276 | ₩18,941 | ₩19,155 | -0.21% | 22만 |
|---|
| 2026.02.04 | ₩19,209 | ₩19,249 | ₩19,068 | ₩19,142 | -0.35% | 22.3만 |
|---|
| 2026.02.03 | ₩19,048 | ₩19,115 | ₩18,981 | ₩19,075 | +0.14% | 25.8만 |
|---|
| 2026.02.02 | ₩19,128 | ₩19,209 | ₩18,941 | ₩18,981 | -0.77% | 17.7만 |
|---|
| 2026.01.30 | ₩19,209 | ₩19,225 | ₩18,954 | ₩19,128 | -0.42% | 18.4만 |
|---|
| 2026.01.29 | ₩18,834 | ₩19,142 | ₩18,820 | ₩19,142 | +1.63% | 35.6만 |
|---|
| 2026.01.28 | ₩18,767 | ₩18,874 | ₩18,754 | ₩18,780 | +0.07% | 18.4만 |
|---|
| 2026.01.27 | ₩18,727 | ₩18,807 | ₩18,646 | ₩18,794 | +0.36% | 18만 |
|---|
| 2026.01.26 | ₩18,579 | ₩18,700 | ₩18,579 | ₩18,633 | +0.29% | 19.3만 |
|---|
| 2026.01.23 | ₩18,740 | ₩18,740 | ₩18,606 | ₩18,646 | -0.50% | 14.9만 |
|---|
| 2026.01.22 | ₩18,646 | ₩18,740 | ₩18,566 | ₩18,687 | +0.22% | 19만 |
|---|
| 2026.01.21 | ₩18,553 | ₩18,680 | ₩18,452 | ₩18,513 | -0.22% | 19.5만 |
|---|
| 2026.01.20 | ₩18,539 | ₩18,593 | ₩18,419 | ₩18,513 | -0.14% | 32.5만 |
|---|
| 2026.01.16 | ₩18,606 | ₩18,687 | ₩18,566 | ₩18,593 | -0.07% | 27.9만 |
|---|
| 2026.01.15 | ₩18,646 | ₩18,673 | ₩18,472 | ₩18,606 | -0.22% | 17.1만 |
|---|
| 2026.01.14 | ₩18,499 | ₩18,539 | ₩18,412 | ₩18,499 | 0.00% | 19.6만 |
|---|
| 2026.01.13 | ₩18,392 | ₩18,446 | ₩18,339 | ₩18,419 | +0.15% | 26.2만 |
|---|
| 2026.01.12 | ₩18,365 | ₩18,472 | ₩18,312 | ₩18,365 | 0.00% | 18.8만 |
|---|
| 2026.01.09 | ₩18,272 | ₩18,419 | ₩18,272 | ₩18,272 | 0.00% | 10.4만 |
|---|
| 2026.01.08 | ₩18,044 | ₩18,245 | ₩18,044 | ₩18,218 | +0.96% | 23.1만 |
|---|
| 2026.01.07 | ₩18,365 | ₩18,392 | ₩18,138 | ₩18,138 | -1.24% | 27.1만 |
|---|
| 2026.01.06 | ₩18,405 | ₩18,539 | ₩18,365 | ₩18,405 | 0.00% | 22.1만 |
|---|
| 2026.01.05 | ₩18,700 | ₩18,747 | ₩18,339 | ₩18,432 | -1.43% | 21.8만 |
|---|
| 2026.01.02 | ₩18,553 | ₩18,687 | ₩18,432 | ₩18,687 | +0.72% | 17.1만 |
|---|
| 2025.12.31 | ₩18,486 | ₩18,539 | ₩18,312 | ₩18,419 | -0.36% | 22만 |
|---|
| 2025.12.30 | ₩18,272 | ₩18,446 | ₩18,272 | ₩18,446 | +0.95% | 24.8만 |
|---|
| 2025.12.29 | ₩18,231 | ₩18,559 | ₩18,231 | ₩18,298 | +0.37% | 17.2만 |
|---|
| 2025.12.26 | ₩18,392 | ₩18,486 | ₩18,347 | ₩18,392 | 0.00% | 24.3만 |
|---|
| 2025.12.24 | ₩18,379 | ₩18,488 | ₩18,292 | ₩18,446 | +0.36% | 8.3만 |
|---|
| 2025.12.23 | ₩18,285 | ₩18,446 | ₩18,205 | ₩18,379 | +0.51% | 49.6만 |
|---|
| 2025.12.22 | ₩18,017 | ₩18,258 | ₩17,964 | ₩18,218 | +1.11% | 19.6만 |
|---|
| 2025.12.19 | ₩18,218 | ₩18,312 | ₩18,209 | ₩18,245 | +0.15% | 18.2만 |
|---|
| 2025.12.18 | ₩18,151 | ₩18,272 | ₩18,084 | ₩18,231 | +0.44% | 29.9만 |
|---|
| 2025.12.17 | ₩18,017 | ₩18,244 | ₩18,017 | ₩18,071 | +0.30% | 22.8만 |
|---|
| 2025.12.16 | ₩18,178 | ₩18,198 | ₩18,017 | ₩18,084 | -0.52% | 20.5만 |
|---|
| 2025.12.15 | ₩18,325 | ₩18,339 | ₩18,084 | ₩18,205 | -0.66% | 22.1만 |
|---|
| 2025.12.12 | ₩18,298 | ₩18,392 | ₩18,173 | ₩18,191 | -0.59% | 13.3만 |
|---|
| 2025.12.11 | ₩18,138 | ₩18,312 | ₩18,111 | ₩18,205 | +0.37% | 18만 |
|---|
| 2025.12.10 | ₩18,245 | ₩18,317 | ₩17,977 | ₩18,084 | -0.88% | 32.3만 |
|---|
| 2025.12.09 | ₩18,405 | ₩18,432 | ₩18,218 | ₩18,245 | -0.87% | 21.4만 |
|---|
| 2025.12.08 | ₩18,553 | ₩18,553 | ₩18,352 | ₩18,352 | -1.08% | 15.3만 |
|---|
| 2025.12.05 | ₩18,727 | ₩18,727 | ₩18,446 | ₩18,526 | -1.07% | 26.7만 |
|---|
| 2025.12.04 | ₩18,673 | ₩18,794 | ₩18,579 | ₩18,620 | -0.29% | 18.2만 |
|---|
| 2025.12.03 | ₩18,633 | ₩18,928 | ₩18,513 | ₩18,646 | +0.07% | 16.6만 |
|---|
| 2025.12.02 | ₩19,008 | ₩19,021 | ₩18,593 | ₩18,673 | -1.76% | 20만 |
|---|
| 2025.12.01 | ₩19,289 | ₩19,329 | ₩18,994 | ₩19,008 | -1.46% | 25.8만 |
|---|
| 2025.11.28 | ₩19,329 | ₩19,356 | ₩19,162 | ₩19,342 | +0.07% | 14.7만 |
|---|
| 2025.11.26 | ₩18,861 | ₩19,198 | ₩18,807 | ₩19,142 | +1.49% | 34만 |
|---|
| 2025.11.25 | ₩18,700 | ₩18,834 | ₩18,606 | ₩18,740 | +0.21% | 32.6만 |
|---|
| 2025.11.24 | ₩18,124 | ₩18,633 | ₩18,118 | ₩18,620 | +2.73% | 30.9만 |
|---|
| 2025.11.21 | ₩18,312 | ₩18,432 | ₩18,071 | ₩18,231 | -0.44% | 28.1만 |
|---|
| 2025.11.20 | ₩18,593 | ₩18,834 | ₩18,231 | ₩18,258 | -1.80% | 25.7만 |
|---|
| 2025.11.19 | ₩18,579 | ₩18,707 | ₩18,405 | ₩18,419 | -0.86% | 14.1만 |
|---|
| 2025.11.18 | ₩18,673 | ₩18,754 | ₩18,579 | ₩18,633 | -0.22% | 12.5만 |
|---|
| 2025.11.17 | ₩18,807 | ₩18,954 | ₩18,646 | ₩18,700 | -0.57% | 11.9만 |
|---|
| 2025.11.14 | ₩18,700 | ₩18,861 | ₩18,673 | ₩18,820 | +0.64% | 9.9만 |
|---|
| 2025.11.13 | ₩18,994 | ₩19,008 | ₩18,754 | ₩18,767 | -1.20% | 14.3만 |
|---|
| 2025.11.12 | ₩18,994 | ₩19,119 | ₩18,981 | ₩19,035 | +0.21% | 14.8만 |
|---|
| 2025.11.11 | ₩18,847 | ₩19,076 | ₩18,847 | ₩18,994 | +0.78% | 12.3만 |
|---|
| 2025.11.10 | ₩18,767 | ₩19,061 | ₩18,767 | ₩18,874 | +0.57% | 15.7만 |
|---|
| 2025.11.07 | ₩18,767 | ₩18,928 | ₩18,646 | ₩18,767 | 0.00% | 21.4만 |
|---|
| 2025.11.06 | ₩18,727 | ₩19,008 | ₩18,713 | ₩18,713 | -0.07% | 14.8만 |
|---|
| 2025.11.05 | ₩18,700 | ₩18,820 | ₩18,673 | ₩18,727 | +0.14% | 16.2만 |
|---|
| 2025.11.04 | ₩18,847 | ₩18,847 | ₩18,606 | ₩18,633 | -1.14% | 21.4만 |
|---|
| 2025.11.03 | ₩18,968 | ₩19,019 | ₩18,754 | ₩18,847 | -0.64% | 25.5만 |
|---|
| 2025.10.31 | ₩19,021 | ₩19,168 | ₩18,887 | ₩18,941 | -0.42% | 15.5만 |
|---|
| 2025.10.30 | ₩19,142 | ₩19,276 | ₩19,048 | ₩19,061 | -0.42% | 17.1만 |
|---|
| 2025.10.29 | ₩19,342 | ₩19,503 | ₩19,075 | ₩19,142 | -1.04% | 14.2만 |
|---|
| 2025.10.28 | ₩19,490 | ₩19,650 | ₩19,276 | ₩19,409 | -0.41% | 20.5만 |
|---|
| 2025.10.27 | ₩19,905 | ₩20,139 | ₩19,677 | ₩19,704 | -1.01% | 11.3만 |
|---|
| 2025.10.24 | ₩20,092 | ₩20,092 | ₩19,745 | ₩19,838 | -1.27% | 15.4만 |
|---|
| 2025.10.23 | ₩19,972 | ₩20,132 | ₩19,897 | ₩19,972 | 0.00% | 22.7만 |
|---|
| 2025.10.22 | ₩19,878 | ₩19,945 | ₩19,811 | ₩19,931 | +0.27% | 15.2만 |
|---|
| 2025.10.21 | ₩19,865 | ₩19,931 | ₩19,751 | ₩19,878 | +0.07% | 8.3만 |
|---|
| 2025.10.20 | ₩20,025 | ₩20,052 | ₩19,851 | ₩19,918 | -0.53% | 15.2만 |
|---|
| 2025.10.17 | ₩19,931 | ₩20,035 | ₩19,811 | ₩19,838 | -0.47% | 14만 |
|---|
| 2025.10.16 | ₩19,891 | ₩20,065 | ₩19,838 | ₩19,851 | -0.20% | 16.8만 |
|---|
| 2025.10.15 | ₩19,811 | ₩20,079 | ₩19,691 | ₩19,891 | +0.41% | 12.1만 |
|---|
| 2025.10.14 | ₩19,798 | ₩19,865 | ₩19,566 | ₩19,704 | -0.47% | 14.9만 |
|---|
| 2025.10.13 | ₩19,664 | ₩20,039 | ₩19,650 | ₩19,691 | +0.14% | 5.7만 |
|---|
| 2025.10.10 | ₩19,972 | ₩20,108 | ₩19,516 | ₩19,516 | -2.28% | 5.9만 |
|---|