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 | ₩18,110 | ₩18,472 | ₩18,110 | ₩18,445 | +1.85% | 10.9만 |
| 2026.10.08 | ₩18,096 | ₩18,244 | ₩17,911 | ₩18,083 | -0.07% | 10.9만 |
| 2026.10.07 | ₩18,230 | ₩18,244 | ₩17,975 | ₩18,096 | -0.74% | 11.9만 |
| 2026.10.06 | ₩17,949 | ₩18,271 | ₩17,922 | ₩18,190 | +1.35% | 31만 |
| 2026.10.05 | ₩17,935 | ₩18,017 | ₩17,774 | ₩17,895 | -0.22% | 18.3만 |
| 2026.10.02 | ₩18,123 | ₩18,364 | ₩17,774 | ₩17,908 | -1.18% | 20.8만 |
| 2026.10.01 | ₩18,056 | ₩18,110 | ₩17,777 | ₩17,975 | -0.45% | 18.2만 |
| 2026.09.30 | ₩18,163 | ₩18,418 | ₩18,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,056 |
| -0.59% |
| 9만 |
| 2026.09.29 | ₩17,855 | ₩18,177 | ₩17,855 | ₩18,043 | +1.05% | 18.8만 |
|---|
| 2026.09.28 | ₩18,244 | ₩18,418 | ₩17,768 | ₩17,855 | -2.13% | 30만 |
|---|
| 2026.09.25 | ₩18,271 | ₩18,485 | ₩18,177 | ₩18,244 | -0.15% | 17만 |
|---|
| 2026.09.24 | ₩18,592 | ₩18,606 | ₩18,203 | ₩18,284 | -1.66% | 14만 |
|---|
| 2026.09.23 | ₩18,901 | ₩18,982 | ₩18,579 | ₩18,686 | -1.14% | 12.8만 |
|---|
| 2026.09.22 | ₩18,794 | ₩19,008 | ₩18,780 | ₩18,982 | +1.00% | 12.9만 |
|---|
| 2026.09.21 | ₩19,075 | ₩19,102 | ₩18,794 | ₩18,794 | -1.48% | 12.4만 |
|---|
| 2026.09.18 | ₩18,941 | ₩19,089 | ₩18,901 | ₩18,901 | -0.21% | 10만 |
|---|
| 2026.09.17 | ₩18,874 | ₩19,102 | ₩18,866 | ₩18,941 | +0.36% | 8.4만 |
|---|
| 2026.09.16 | ₩18,941 | ₩19,227 | ₩18,834 | ₩18,834 | -0.57% | 11.3만 |
|---|
| 2026.09.15 | ₩19,102 | ₩19,357 | ₩18,874 | ₩18,874 | -1.19% | 31.3만 |
|---|
| 2026.09.14 | ₩19,532 | ₩19,646 | ₩19,049 | ₩19,089 | -2.27% | 13.9만 |
|---|
| 2026.09.11 | ₩19,719 | ₩19,820 | ₩19,518 | ₩19,545 | -0.88% | 9만 |
|---|
| 2026.09.10 | ₩19,733 | ₩19,886 | ₩19,411 | ₩19,532 | -1.02% | 10.7만 |
|---|
| 2026.09.09 | ₩19,853 | ₩20,055 | ₩19,719 | ₩19,733 | -0.61% | 5.8만 |
|---|
| 2026.09.08 | ₩19,706 | ₩19,907 | ₩19,692 | ₩19,853 | +0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩19,652 | ₩19,760 | ₩19,478 | ₩19,692 | +0.20% | 6.6만 |
|---|
| 2026.09.03 | ₩19,572 | ₩19,666 | ₩19,478 | ₩19,612 | +0.21% | 9.5만 |
|---|
| 2026.09.02 | ₩19,585 | ₩19,646 | ₩19,478 | ₩19,505 | -0.41% | 14.4만 |
|---|
| 2026.09.01 | ₩19,532 | ₩19,719 | ₩19,464 | ₩19,639 | +0.55% | 18만 |
|---|
| 2026.08.31 | ₩19,800 | ₩19,840 | ₩19,471 | ₩19,639 | -0.81% | 18.1만 |
|---|
| 2026.08.28 | ₩20,108 | ₩20,189 | ₩19,786 | ₩19,880 | -1.13% | 18.6만 |
|---|
| 2026.08.27 | ₩20,175 | ₩20,175 | ₩19,934 | ₩20,108 | -0.33% | 13.6만 |
|---|
| 2026.08.26 | ₩20,202 | ₩20,417 | ₩20,082 | ₩20,202 | 0.00% | 9.9만 |
|---|
| 2026.08.25 | ₩20,068 | ₩20,296 | ₩20,001 | ₩20,296 | +1.14% | 11.6만 |
|---|
| 2026.08.24 | ₩19,947 | ₩20,082 | ₩19,853 | ₩19,947 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩20,403 | ₩20,652 | ₩20,162 | ₩20,216 | -0.92% | 11.2만 |
|---|
| 2026.08.20 | ₩20,632 | ₩20,632 | ₩20,242 | ₩20,242 | -1.89% | 10만 |
|---|
| 2026.08.19 | ₩20,591 | ₩20,632 | ₩20,471 | ₩20,605 | +0.07% | 7.3만 |
|---|
| 2026.08.18 | ₩20,484 | ₩20,619 | ₩20,417 | ₩20,457 | -0.13% | 6.3만 |
|---|
| 2026.08.17 | ₩20,564 | ₩20,593 | ₩20,377 | ₩20,377 | -0.91% | 12.9만 |
|---|
| 2026.08.14 | ₩20,457 | ₩20,524 | ₩20,363 | ₩20,497 | +0.20% | 8.6만 |
|---|
| 2026.08.13 | ₩20,269 | ₩20,363 | ₩20,209 | ₩20,350 | +0.40% | 7.8만 |
|---|
| 2026.08.12 | ₩20,242 | ₩20,363 | ₩20,122 | ₩20,175 | -0.33% | 20.5만 |
|---|
| 2026.08.11 | ₩20,216 | ₩20,295 | ₩20,122 | ₩20,202 | -0.07% | 17.2만 |
|---|
| 2026.08.10 | ₩20,471 | ₩20,511 | ₩20,259 | ₩20,310 | -0.79% | 12.7만 |
|---|
| 2026.08.07 | ₩20,310 | ₩20,484 | ₩20,189 | ₩20,403 | +0.46% | 10.4만 |
|---|
| 2026.08.06 | ₩20,350 | ₩20,551 | ₩20,216 | ₩20,296 | -0.26% | 7.2만 |
|---|
| 2026.08.05 | ₩20,725 | ₩20,752 | ₩20,189 | ₩20,323 | -1.94% | 19.1만 |
|---|
| 2026.08.04 | ₩20,551 | ₩20,551 | ₩20,283 | ₩20,363 | -0.91% | 13.9만 |
|---|
| 2026.08.03 | ₩20,645 | ₩20,645 | ₩20,256 | ₩20,430 | -1.04% | 17.8만 |
|---|
| 2026.07.31 | ₩20,564 | ₩20,725 | ₩20,390 | ₩20,524 | -0.20% | 12.4만 |
|---|
| 2026.07.30 | ₩20,417 | ₩20,644 | ₩20,269 | ₩20,618 | +0.99% | 15.1만 |
|---|
| 2026.07.29 | ₩20,471 | ₩20,739 | ₩20,122 | ₩20,229 | -1.18% | 9.8만 |
|---|
| 2026.07.28 | ₩20,390 | ₩20,564 | ₩20,363 | ₩20,403 | +0.07% | 12.5만 |
|---|
| 2026.07.27 | ₩20,283 | ₩20,685 | ₩20,135 | ₩20,310 | +0.13% | 13.8만 |
|---|
| 2026.07.24 | ₩20,699 | ₩20,699 | ₩19,961 | ₩20,269 | -2.07% | 42.6만 |
|---|
| 2026.07.23 | ₩20,900 | ₩20,953 | ₩20,699 | ₩20,792 | -0.51% | 9.9만 |
|---|
| 2026.07.22 | ₩20,792 | ₩20,980 | ₩20,779 | ₩20,819 | +0.13% | 6.6만 |
|---|
| 2026.07.21 | ₩20,846 | ₩20,927 | ₩20,484 | ₩20,792 | -0.26% | 6.6만 |
|---|
| 2026.07.20 | ₩20,860 | ₩21,021 | ₩20,645 | ₩20,792 | -0.32% | 7.8만 |
|---|
| 2026.07.17 | ₩20,873 | ₩20,913 | ₩20,766 | ₩20,806 | -0.32% | 10.2만 |
|---|
| 2026.07.16 | ₩20,994 | ₩21,021 | ₩20,819 | ₩20,860 | -0.64% | 8.9만 |
|---|
| 2026.07.15 | ₩20,860 | ₩20,967 | ₩20,661 | ₩20,927 | +0.32% | 7.7만 |
|---|
| 2026.07.14 | ₩20,725 | ₩20,913 | ₩20,645 | ₩20,833 | +0.52% | 8.1만 |
|---|
| 2026.07.13 | ₩20,457 | ₩20,766 | ₩20,430 | ₩20,645 | +0.92% | 7.2만 |
|---|
| 2026.07.10 | ₩20,471 | ₩20,471 | ₩20,390 | ₩20,444 | -0.13% | 9만 |
|---|
| 2026.07.09 | ₩20,645 | ₩20,645 | ₩20,457 | ₩20,471 | -0.84% | 10.3만 |
|---|
| 2026.07.08 | ₩20,658 | ₩20,685 | ₩20,390 | ₩20,564 | -0.45% | 26.9만 |
|---|
| 2026.07.07 | ₩20,578 | ₩20,733 | ₩20,497 | ₩20,685 | +0.52% | 6.5만 |
|---|
| 2026.07.06 | ₩20,564 | ₩20,591 | ₩20,350 | ₩20,551 | -0.07% | 7.9만 |
|---|
| 2026.07.02 | ₩20,202 | ₩20,550 | ₩20,202 | ₩20,497 | +1.46% | 13.4만 |
|---|
| 2026.07.01 | ₩20,390 | ₩20,779 | ₩20,242 | ₩20,283 | -0.53% | 11.4만 |
|---|
| 2026.06.30 | ₩20,551 | ₩20,658 | ₩20,283 | ₩20,390 | -0.78% | 20.5만 |
|---|
| 2026.06.29 | ₩20,618 | ₩20,819 | ₩20,484 | ₩20,672 | +0.26% | 16만 |
|---|
| 2026.06.26 | ₩20,403 | ₩20,739 | ₩20,403 | ₩20,538 | +0.66% | 9.5만 |
|---|
| 2026.06.25 | ₩20,417 | ₩20,524 | ₩20,232 | ₩20,323 | -0.46% | 20.9만 |
|---|
| 2026.06.24 | ₩20,189 | ₩20,444 | ₩20,014 | ₩20,256 | +0.33% | 18.9만 |
|---|
| 2026.06.23 | ₩19,974 | ₩20,202 | ₩19,974 | ₩20,149 | +0.87% | 8.5만 |
|---|
| 2026.06.22 | ₩20,323 | ₩20,390 | ₩20,149 | ₩20,202 | -0.59% | 8.6만 |
|---|
| 2026.06.18 | ₩20,336 | ₩20,480 | ₩20,149 | ₩20,256 | -0.40% | 8.7만 |
|---|
| 2026.06.17 | ₩20,484 | ₩20,484 | ₩20,194 | ₩20,202 | -1.38% | 9.2만 |
|---|
| 2026.06.16 | ₩20,524 | ₩20,578 | ₩20,403 | ₩20,457 | -0.33% | 10.8만 |
|---|
| 2026.06.15 | ₩20,457 | ₩20,551 | ₩20,397 | ₩20,430 | -0.13% | 11.5만 |
|---|
| 2026.06.12 | ₩20,189 | ₩20,551 | ₩20,189 | ₩20,457 | +1.33% | 11.3만 |
|---|
| 2026.06.11 | ₩20,350 | ₩20,363 | ₩20,068 | ₩20,269 | -0.40% | 12.6만 |
|---|
| 2026.06.10 | ₩20,055 | ₩20,268 | ₩20,055 | ₩20,149 | +0.47% | 12.1만 |
|---|
| 2026.06.09 | ₩20,122 | ₩20,122 | ₩20,001 | ₩20,041 | -0.40% | 13만 |
|---|
| 2026.06.08 | ₩20,457 | ₩20,504 | ₩19,984 | ₩20,028 | -2.10% | 15.7만 |
|---|
| 2026.06.05 | ₩20,310 | ₩20,363 | ₩20,162 | ₩20,216 | -0.46% | 5.3만 |
|---|
| 2026.06.04 | ₩20,310 | ₩20,403 | ₩20,135 | ₩20,283 | -0.13% | 17만 |
|---|
| 2026.06.03 | ₩20,417 | ₩20,417 | ₩20,122 | ₩20,162 | -1.25% | 16.4만 |
|---|
| 2026.06.02 | ₩20,256 | ₩20,457 | ₩20,190 | ₩20,377 | +0.60% | 14.1만 |
|---|
| 2026.06.01 | ₩20,403 | ₩20,437 | ₩20,135 | ₩20,162 | -1.18% | 14.6만 |
|---|
| 2026.05.29 | ₩20,591 | ₩20,632 | ₩20,283 | ₩20,457 | -0.65% | 12.9만 |
|---|
| 2026.05.28 | ₩20,645 | ₩20,658 | ₩20,390 | ₩20,511 | -0.65% | 14.1만 |
|---|
| 2026.05.27 | ₩20,618 | ₩20,752 | ₩20,457 | ₩20,564 | -0.26% | 20.1만 |
|---|
| 2026.05.26 | ₩20,618 | ₩20,792 | ₩20,618 | ₩20,672 | +0.26% | 10만 |
|---|
| 2026.05.22 | ₩20,457 | ₩20,632 | ₩20,350 | ₩20,605 | +0.72% | 12.7만 |
|---|
| 2026.05.21 | ₩20,417 | ₩20,591 | ₩20,390 | ₩20,551 | +0.66% | 10.4만 |
|---|
| 2026.05.20 | ₩20,296 | ₩20,551 | ₩20,296 | ₩20,471 | +0.86% | 16.8만 |
|---|
| 2026.05.19 | ₩19,880 | ₩20,328 | ₩19,853 | ₩20,256 | +1.89% | 17.4만 |
|---|
| 2026.05.18 | ₩19,800 | ₩20,149 | ₩19,679 | ₩19,894 | +0.47% | 15.8만 |
|---|
| 2026.05.15 | ₩20,323 | ₩20,437 | ₩19,921 | ₩19,988 | -1.65% | 12.3만 |
|---|
| 2026.05.14 | ₩20,229 | ₩20,363 | ₩20,122 | ₩20,256 | +0.13% | 12.3만 |
|---|
| 2026.05.13 | ₩20,310 | ₩20,343 | ₩20,122 | ₩20,229 | -0.40% | 12.8만 |
|---|
| 2026.05.12 | ₩20,363 | ₩20,477 | ₩20,323 | ₩20,390 | +0.13% | 15.5만 |
|---|
| 2026.05.11 | ₩20,417 | ₩20,632 | ₩20,323 | ₩20,336 | -0.39% | 15.7만 |
|---|
| 2026.05.08 | ₩20,417 | ₩20,551 | ₩20,363 | ₩20,484 | +0.33% | 11.3만 |
|---|
| 2026.05.07 | ₩20,591 | ₩20,591 | ₩20,363 | ₩20,417 | -0.85% | 7.9만 |
|---|
| 2026.05.06 | ₩20,658 | ₩20,792 | ₩20,457 | ₩20,538 | -0.58% | 22.3만 |
|---|
| 2026.05.05 | ₩20,712 | ₩20,712 | ₩20,559 | ₩20,618 | -0.45% | 22.7만 |
|---|
| 2026.05.04 | ₩20,860 | ₩20,860 | ₩20,538 | ₩20,699 | -0.77% | 14.5만 |
|---|
| 2026.05.01 | ₩20,766 | ₩20,980 | ₩20,658 | ₩20,873 | +0.52% | 14.8만 |
|---|
| 2026.04.30 | ₩20,390 | ₩20,860 | ₩20,350 | ₩20,860 | +2.30% | 21.1만 |
|---|
| 2026.04.29 | ₩20,310 | ₩20,497 | ₩20,269 | ₩20,350 | +0.20% | 17.3만 |
|---|
| 2026.04.28 | ₩20,296 | ₩20,457 | ₩20,269 | ₩20,430 | +0.66% | 19.7만 |
|---|
| 2026.04.27 | ₩20,323 | ₩20,357 | ₩20,269 | ₩20,323 | 0.00% | 14.1만 |
|---|
| 2026.04.24 | ₩20,242 | ₩20,390 | ₩20,189 | ₩20,310 | +0.33% | 8.8만 |
|---|
| 2026.04.23 | ₩20,363 | ₩20,607 | ₩20,236 | ₩20,336 | -0.13% | 16.1만 |
|---|
| 2026.04.22 | ₩20,283 | ₩20,511 | ₩20,189 | ₩20,269 | -0.07% | 11.9만 |
|---|
| 2026.04.21 | ₩20,417 | ₩20,471 | ₩20,229 | ₩20,242 | -0.85% | 14.8만 |
|---|
| 2026.04.20 | ₩20,471 | ₩20,712 | ₩20,457 | ₩20,484 | +0.07% | 10만 |
|---|
| 2026.04.17 | ₩20,430 | ₩20,681 | ₩20,189 | ₩20,564 | +0.66% | 16.2만 |
|---|
| 2026.04.16 | ₩20,323 | ₩20,524 | ₩20,216 | ₩20,350 | +0.13% | 10.2만 |
|---|
| 2026.04.15 | ₩20,390 | ₩20,390 | ₩20,283 | ₩20,310 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩20,403 | ₩20,605 | ₩20,363 | ₩20,430 | +0.13% | 30.7만 |
|---|
| 2026.04.13 | ₩20,471 | ₩20,563 | ₩20,310 | ₩20,403 | -0.33% | 14.4만 |
|---|
| 2026.04.10 | ₩20,524 | ₩20,632 | ₩20,401 | ₩20,471 | -0.26% | 8.8만 |
|---|
| 2026.04.09 | ₩20,162 | ₩20,591 | ₩20,128 | ₩20,457 | +1.46% | 9.7만 |
|---|
| 2026.04.08 | ₩20,082 | ₩20,283 | ₩19,947 | ₩20,189 | +0.53% | 13.9만 |
|---|
| 2026.04.07 | ₩19,612 | ₩19,945 | ₩19,612 | ₩19,853 | +1.23% | 13.8만 |
|---|
| 2026.04.06 | ₩19,760 | ₩19,812 | ₩19,545 | ₩19,679 | -0.41% | 17.9만 |
|---|
| 2026.04.02 | ₩19,518 | ₩19,827 | ₩19,491 | ₩19,746 | +1.17% | 25만 |
|---|
| 2026.04.01 | ₩19,679 | ₩19,974 | ₩19,532 | ₩19,652 | -0.14% | 36.4만 |
|---|
| 2026.03.31 | ₩19,572 | ₩19,766 | ₩19,438 | ₩19,706 | +0.69% | 20.7만 |
|---|
| 2026.03.30 | ₩19,505 | ₩19,505 | ₩19,317 | ₩19,384 | -0.62% | 14.8만 |
|---|
| 2026.03.27 | ₩19,049 | ₩19,223 | ₩19,049 | ₩19,089 | +0.21% | 12.6만 |
|---|
| 2026.03.26 | ₩19,089 | ₩19,330 | ₩18,982 | ₩19,049 | -0.21% | 14.8만 |
|---|
| 2026.03.25 | ₩19,290 | ₩19,491 | ₩19,183 | ₩19,277 | -0.07% | 22.2만 |
|---|
| 2026.03.24 | ₩19,236 | ₩19,438 | ₩19,129 | ₩19,223 | -0.07% | 26.7만 |
|---|
| 2026.03.23 | ₩19,612 | ₩19,625 | ₩19,116 | ₩19,290 | -1.64% | 49.9만 |
|---|
| 2026.03.20 | ₩20,202 | ₩20,202 | ₩19,478 | ₩19,505 | -3.45% | 22.5만 |
|---|
| 2026.03.19 | ₩20,189 | ₩20,336 | ₩19,921 | ₩20,108 | -0.40% | 13.3만 |
|---|
| 2026.03.18 | ₩20,283 | ₩20,336 | ₩20,189 | ₩20,216 | -0.33% | 14.8만 |
|---|
| 2026.03.17 | ₩20,377 | ₩20,517 | ₩20,269 | ₩20,283 | -0.46% | 9.7만 |
|---|
| 2026.03.16 | ₩20,216 | ₩20,323 | ₩20,068 | ₩20,323 | +0.53% | 17.8만 |
|---|
| 2026.03.13 | ₩19,947 | ₩20,229 | ₩19,867 | ₩19,947 | 0.00% | 10.7만 |
|---|
| 2026.03.12 | ₩20,041 | ₩20,242 | ₩19,867 | ₩19,934 | -0.54% | 16.9만 |
|---|
| 2026.03.11 | ₩19,988 | ₩20,269 | ₩19,934 | ₩20,189 | +1.01% | 14만 |
|---|
| 2026.03.10 | ₩20,055 | ₩20,122 | ₩19,934 | ₩19,988 | -0.33% | 15.7만 |
|---|
| 2026.03.09 | ₩20,095 | ₩20,095 | ₩19,505 | ₩19,934 | -0.80% | 15.7만 |
|---|
| 2026.03.06 | ₩20,095 | ₩20,149 | ₩19,853 | ₩20,068 | -0.13% | 19.9만 |
|---|
| 2026.03.05 | ₩20,524 | ₩20,538 | ₩20,001 | ₩20,095 | -2.09% | 19.4만 |
|---|
| 2026.03.04 | ₩20,900 | ₩20,927 | ₩20,578 | ₩20,591 | -1.48% | 18만 |
|---|
| 2026.03.03 | ₩21,168 | ₩21,168 | ₩20,496 | ₩20,819 | -1.65% | 23.3만 |
|---|
| 2026.03.02 | ₩21,168 | ₩21,316 | ₩21,047 | ₩21,181 | +0.06% | 22.3만 |
|---|
| 2026.02.27 | ₩21,007 | ₩21,289 | ₩21,007 | ₩21,235 | +1.09% | 23.3만 |
|---|
| 2026.02.26 | ₩21,021 | ₩21,168 | ₩20,940 | ₩21,114 | +0.45% | 35만 |
|---|
| 2026.02.25 | ₩20,860 | ₩21,007 | ₩20,685 | ₩20,940 | +0.39% | 14.7만 |
|---|
| 2026.02.24 | ₩20,725 | ₩20,846 | ₩20,524 | ₩20,819 | +0.45% | 16.9만 |
|---|
| 2026.02.23 | ₩20,618 | ₩20,806 | ₩20,511 | ₩20,658 | +0.20% | 17.4만 |
|---|
| 2026.02.20 | ₩20,524 | ₩20,779 | ₩20,511 | ₩20,739 | +1.05% | 18.7만 |
|---|
| 2026.02.19 | ₩20,323 | ₩20,471 | ₩20,269 | ₩20,417 | +0.46% | 18만 |
|---|
| 2026.02.18 | ₩20,591 | ₩20,618 | ₩20,363 | ₩20,444 | -0.72% | 31만 |
|---|
| 2026.02.17 | ₩20,752 | ₩20,752 | ₩20,523 | ₩20,591 | -0.78% | 31만 |
|---|
| 2026.02.13 | ₩20,403 | ₩20,672 | ₩20,310 | ₩20,672 | +1.31% | 30.3만 |
|---|
| 2026.02.12 | ₩20,189 | ₩20,316 | ₩20,122 | ₩20,216 | +0.13% | 26.6만 |
|---|
| 2026.02.11 | ₩20,095 | ₩20,269 | ₩20,039 | ₩20,189 | +0.47% | 13.3만 |
|---|
| 2026.02.10 | ₩19,827 | ₩20,095 | ₩19,827 | ₩20,095 | +1.35% | 23.5만 |
|---|
| 2026.02.09 | ₩19,505 | ₩19,827 | ₩19,447 | ₩19,827 | +1.65% | 21만 |
|---|
| 2026.02.06 | ₩19,236 | ₩19,505 | ₩19,223 | ₩19,505 | +1.39% | 19.8만 |
|---|
| 2026.02.05 | ₩19,236 | ₩19,317 | ₩18,982 | ₩19,196 | -0.21% | 22만 |
|---|
| 2026.02.04 | ₩19,250 | ₩19,290 | ₩19,109 | ₩19,183 | -0.35% | 22.3만 |
|---|
| 2026.02.03 | ₩19,089 | ₩19,156 | ₩19,022 | ₩19,116 | +0.14% | 25.8만 |
|---|
| 2026.02.02 | ₩19,169 | ₩19,250 | ₩18,982 | ₩19,022 | -0.77% | 17.7만 |
|---|
| 2026.01.30 | ₩19,250 | ₩19,266 | ₩18,995 | ₩19,169 | -0.42% | 18.4만 |
|---|
| 2026.01.29 | ₩18,874 | ₩19,183 | ₩18,861 | ₩19,183 | +1.63% | 35.6만 |
|---|
| 2026.01.28 | ₩18,807 | ₩18,914 | ₩18,794 | ₩18,821 | +0.07% | 18.4만 |
|---|
| 2026.01.27 | ₩18,767 | ₩18,847 | ₩18,686 | ₩18,834 | +0.36% | 18만 |
|---|
| 2026.01.26 | ₩18,619 | ₩18,740 | ₩18,619 | ₩18,673 | +0.29% | 19.3만 |
|---|
| 2026.01.23 | ₩18,780 | ₩18,780 | ₩18,646 | ₩18,686 | -0.50% | 14.9만 |
|---|
| 2026.01.22 | ₩18,686 | ₩18,780 | ₩18,606 | ₩18,727 | +0.22% | 19만 |
|---|
| 2026.01.21 | ₩18,592 | ₩18,720 | ₩18,492 | ₩18,552 | -0.22% | 19.5만 |
|---|
| 2026.01.20 | ₩18,579 | ₩18,633 | ₩18,458 | ₩18,552 | -0.14% | 32.5만 |
|---|
| 2026.01.16 | ₩18,646 | ₩18,727 | ₩18,606 | ₩18,633 | -0.07% | 27.9만 |
|---|
| 2026.01.15 | ₩18,686 | ₩18,713 | ₩18,512 | ₩18,646 | -0.22% | 17.1만 |
|---|
| 2026.01.14 | ₩18,539 | ₩18,579 | ₩18,452 | ₩18,539 | 0.00% | 19.6만 |
|---|
| 2026.01.13 | ₩18,432 | ₩18,485 | ₩18,378 | ₩18,458 | +0.15% | 26.2만 |
|---|
| 2026.01.12 | ₩18,405 | ₩18,512 | ₩18,351 | ₩18,405 | 0.00% | 18.8만 |
|---|
| 2026.01.09 | ₩18,311 | ₩18,458 | ₩18,311 | ₩18,311 | 0.00% | 10.4만 |
|---|
| 2026.01.08 | ₩18,083 | ₩18,284 | ₩18,083 | ₩18,257 | +0.96% | 23.1만 |
|---|
| 2026.01.07 | ₩18,405 | ₩18,432 | ₩18,177 | ₩18,177 | -1.24% | 27.1만 |
|---|
| 2026.01.06 | ₩18,445 | ₩18,579 | ₩18,405 | ₩18,445 | 0.00% | 22.1만 |
|---|
| 2026.01.05 | ₩18,740 | ₩18,787 | ₩18,378 | ₩18,472 | -1.43% | 21.8만 |
|---|
| 2026.01.02 | ₩18,592 | ₩18,727 | ₩18,472 | ₩18,727 | +0.72% | 17.1만 |
|---|
| 2025.12.31 | ₩18,525 | ₩18,579 | ₩18,351 | ₩18,458 | -0.36% | 22만 |
|---|
| 2025.12.30 | ₩18,311 | ₩18,485 | ₩18,311 | ₩18,485 | +0.95% | 24.8만 |
|---|
| 2025.12.29 | ₩18,271 | ₩18,599 | ₩18,271 | ₩18,338 | +0.37% | 17.2만 |
|---|
| 2025.12.26 | ₩18,432 | ₩18,525 | ₩18,386 | ₩18,432 | 0.00% | 24.3만 |
|---|
| 2025.12.24 | ₩18,418 | ₩18,528 | ₩18,331 | ₩18,485 | +0.36% | 8.3만 |
|---|
| 2025.12.23 | ₩18,324 | ₩18,485 | ₩18,244 | ₩18,418 | +0.51% | 49.6만 |
|---|
| 2025.12.22 | ₩18,056 | ₩18,297 | ₩18,002 | ₩18,257 | +1.11% | 19.6만 |
|---|
| 2025.12.19 | ₩18,257 | ₩18,351 | ₩18,248 | ₩18,284 | +0.15% | 18.2만 |
|---|
| 2025.12.18 | ₩18,190 | ₩18,311 | ₩18,123 | ₩18,271 | +0.44% | 29.9만 |
|---|
| 2025.12.17 | ₩18,056 | ₩18,283 | ₩18,056 | ₩18,110 | +0.30% | 22.8만 |
|---|
| 2025.12.16 | ₩18,217 | ₩18,237 | ₩18,056 | ₩18,123 | -0.52% | 20.5만 |
|---|
| 2025.12.15 | ₩18,364 | ₩18,378 | ₩18,123 | ₩18,244 | -0.66% | 22.1만 |
|---|
| 2025.12.12 | ₩18,338 | ₩18,432 | ₩18,212 | ₩18,230 | -0.59% | 13.3만 |
|---|
| 2025.12.11 | ₩18,177 | ₩18,351 | ₩18,150 | ₩18,244 | +0.37% | 18만 |
|---|
| 2025.12.10 | ₩18,284 | ₩18,356 | ₩18,016 | ₩18,123 | -0.88% | 32.3만 |
|---|
| 2025.12.09 | ₩18,445 | ₩18,472 | ₩18,257 | ₩18,284 | -0.87% | 21.4만 |
|---|
| 2025.12.08 | ₩18,592 | ₩18,592 | ₩18,391 | ₩18,391 | -1.08% | 15.3만 |
|---|
| 2025.12.05 | ₩18,767 | ₩18,767 | ₩18,485 | ₩18,566 | -1.07% | 26.7만 |
|---|
| 2025.12.04 | ₩18,713 | ₩18,834 | ₩18,619 | ₩18,660 | -0.29% | 18.2만 |
|---|
| 2025.12.03 | ₩18,673 | ₩18,968 | ₩18,552 | ₩18,686 | +0.07% | 16.6만 |
|---|
| 2025.12.02 | ₩19,049 | ₩19,062 | ₩18,633 | ₩18,713 | -1.76% | 20만 |
|---|
| 2025.12.01 | ₩19,330 | ₩19,371 | ₩19,035 | ₩19,049 | -1.46% | 25.8만 |
|---|
| 2025.11.28 | ₩19,371 | ₩19,397 | ₩19,203 | ₩19,384 | +0.07% | 14.7만 |
|---|
| 2025.11.26 | ₩18,901 | ₩19,239 | ₩18,847 | ₩19,183 | +1.49% | 34만 |
|---|
| 2025.11.25 | ₩18,740 | ₩18,874 | ₩18,646 | ₩18,780 | +0.21% | 32.6만 |
|---|
| 2025.11.24 | ₩18,163 | ₩18,673 | ₩18,157 | ₩18,660 | +2.73% | 30.9만 |
|---|
| 2025.11.21 | ₩18,351 | ₩18,472 | ₩18,110 | ₩18,271 | -0.44% | 28.1만 |
|---|
| 2025.11.20 | ₩18,633 | ₩18,874 | ₩18,271 | ₩18,297 | -1.80% | 25.7만 |
|---|
| 2025.11.19 | ₩18,619 | ₩18,747 | ₩18,445 | ₩18,458 | -0.86% | 14.1만 |
|---|
| 2025.11.18 | ₩18,713 | ₩18,794 | ₩18,619 | ₩18,673 | -0.22% | 12.5만 |
|---|
| 2025.11.17 | ₩18,847 | ₩18,995 | ₩18,686 | ₩18,740 | -0.57% | 11.9만 |
|---|
| 2025.11.14 | ₩18,740 | ₩18,901 | ₩18,713 | ₩18,861 | +0.64% | 9.9만 |
|---|
| 2025.11.13 | ₩19,035 | ₩19,049 | ₩18,794 | ₩18,807 | -1.20% | 14.3만 |
|---|
| 2025.11.12 | ₩19,035 | ₩19,160 | ₩19,022 | ₩19,075 | +0.21% | 14.8만 |
|---|
| 2025.11.11 | ₩18,888 | ₩19,117 | ₩18,888 | ₩19,035 | +0.78% | 12.3만 |
|---|
| 2025.11.10 | ₩18,807 | ₩19,102 | ₩18,807 | ₩18,914 | +0.57% | 15.7만 |
|---|
| 2025.11.07 | ₩18,807 | ₩18,968 | ₩18,686 | ₩18,807 | 0.00% | 21.4만 |
|---|
| 2025.11.06 | ₩18,767 | ₩19,049 | ₩18,753 | ₩18,753 | -0.07% | 14.8만 |
|---|
| 2025.11.05 | ₩18,740 | ₩18,861 | ₩18,713 | ₩18,767 | +0.14% | 16.2만 |
|---|
| 2025.11.04 | ₩18,888 | ₩18,888 | ₩18,646 | ₩18,673 | -1.14% | 21.4만 |
|---|
| 2025.11.03 | ₩19,008 | ₩19,059 | ₩18,794 | ₩18,888 | -0.64% | 25.5만 |
|---|
| 2025.10.31 | ₩19,062 | ₩19,210 | ₩18,928 | ₩18,982 | -0.42% | 15.5만 |
|---|
| 2025.10.30 | ₩19,183 | ₩19,317 | ₩19,089 | ₩19,102 | -0.42% | 17.1만 |
|---|
| 2025.10.29 | ₩19,384 | ₩19,545 | ₩19,116 | ₩19,183 | -1.04% | 14.2만 |
|---|
| 2025.10.28 | ₩19,532 | ₩19,692 | ₩19,317 | ₩19,451 | -0.41% | 20.5만 |
|---|
| 2025.10.27 | ₩19,947 | ₩20,182 | ₩19,719 | ₩19,746 | -1.01% | 11.3만 |
|---|
| 2025.10.24 | ₩20,135 | ₩20,135 | ₩19,788 | ₩19,880 | -1.27% | 15.4만 |
|---|
| 2025.10.23 | ₩20,014 | ₩20,175 | ₩19,939 | ₩20,014 | 0.00% | 22.7만 |
|---|
| 2025.10.22 | ₩19,921 | ₩19,988 | ₩19,853 | ₩19,974 | +0.27% | 15.2만 |
|---|
| 2025.10.21 | ₩19,907 | ₩19,974 | ₩19,793 | ₩19,921 | +0.07% | 8.3만 |
|---|
| 2025.10.20 | ₩20,068 | ₩20,095 | ₩19,894 | ₩19,961 | -0.53% | 15.2만 |
|---|
| 2025.10.17 | ₩19,974 | ₩20,077 | ₩19,853 | ₩19,880 | -0.47% | 14만 |
|---|
| 2025.10.16 | ₩19,934 | ₩20,108 | ₩19,880 | ₩19,894 | -0.20% | 16.8만 |
|---|
| 2025.10.15 | ₩19,853 | ₩20,122 | ₩19,733 | ₩19,934 | +0.41% | 12.1만 |
|---|
| 2025.10.14 | ₩19,840 | ₩19,907 | ₩19,608 | ₩19,746 | -0.47% | 14.9만 |
|---|
| 2025.10.13 | ₩19,706 | ₩20,082 | ₩19,692 | ₩19,733 | +0.14% | 5.7만 |
|---|
| 2025.10.10 | ₩20,014 | ₩20,151 | ₩19,558 | ₩19,558 | -2.28% | 5.9만 |
|---|