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 | ₩18,111 | ₩18,473 | ₩18,111 | ₩18,447 | +1.85% | 10.9만 |
| 2026.10.08 | ₩18,098 | ₩18,245 | ₩17,913 | ₩18,084 | -0.07% | 10.9만 |
| 2026.10.07 | ₩18,232 | ₩18,245 | ₩17,977 | ₩18,098 | -0.74% | 11.9만 |
| 2026.10.06 | ₩17,950 | ₩18,272 | ₩17,923 | ₩18,192 | +1.35% | 31만 |
| 2026.10.05 | ₩17,937 | ₩18,019 | ₩17,776 | ₩17,897 | -0.22% | 18.3만 |
| 2026.10.02 | ₩18,125 | ₩18,366 | ₩17,776 | ₩17,910 | -1.18% | 20.8만 |
| 2026.10.01 | ₩18,058 | ₩18,111 | ₩17,778 | ₩17,977 | -0.45% | 18.2만 |
| 2026.09.30 | ₩18,165 | ₩18,420 | ₩18,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,058 |
| -0.59% |
| 9만 |
| 2026.09.29 | ₩17,856 | ₩18,178 | ₩17,856 | ₩18,044 | +1.05% | 18.8만 |
|---|
| 2026.09.28 | ₩18,245 | ₩18,420 | ₩17,769 | ₩17,856 | -2.13% | 30만 |
|---|
| 2026.09.25 | ₩18,272 | ₩18,487 | ₩18,178 | ₩18,245 | -0.15% | 17만 |
|---|
| 2026.09.24 | ₩18,594 | ₩18,608 | ₩18,205 | ₩18,286 | -1.66% | 14만 |
|---|
| 2026.09.23 | ₩18,903 | ₩18,983 | ₩18,581 | ₩18,688 | -1.14% | 12.8만 |
|---|
| 2026.09.22 | ₩18,795 | ₩19,010 | ₩18,782 | ₩18,983 | +1.00% | 12.9만 |
|---|
| 2026.09.21 | ₩19,077 | ₩19,104 | ₩18,795 | ₩18,795 | -1.48% | 12.4만 |
|---|
| 2026.09.18 | ₩18,943 | ₩19,091 | ₩18,903 | ₩18,903 | -0.21% | 10만 |
|---|
| 2026.09.17 | ₩18,876 | ₩19,104 | ₩18,868 | ₩18,943 | +0.36% | 8.4만 |
|---|
| 2026.09.16 | ₩18,943 | ₩19,229 | ₩18,836 | ₩18,836 | -0.57% | 11.3만 |
|---|
| 2026.09.15 | ₩19,104 | ₩19,359 | ₩18,876 | ₩18,876 | -1.19% | 31.3만 |
|---|
| 2026.09.14 | ₩19,533 | ₩19,647 | ₩19,050 | ₩19,091 | -2.27% | 13.9만 |
|---|
| 2026.09.11 | ₩19,721 | ₩19,822 | ₩19,520 | ₩19,547 | -0.88% | 9만 |
|---|
| 2026.09.10 | ₩19,734 | ₩19,887 | ₩19,413 | ₩19,533 | -1.02% | 10.7만 |
|---|
| 2026.09.09 | ₩19,855 | ₩20,056 | ₩19,721 | ₩19,734 | -0.61% | 5.8만 |
|---|
| 2026.09.08 | ₩19,708 | ₩19,909 | ₩19,694 | ₩19,855 | +0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩19,654 | ₩19,761 | ₩19,480 | ₩19,694 | +0.20% | 6.6만 |
|---|
| 2026.09.03 | ₩19,574 | ₩19,667 | ₩19,480 | ₩19,614 | +0.21% | 9.5만 |
|---|
| 2026.09.02 | ₩19,587 | ₩19,647 | ₩19,480 | ₩19,506 | -0.41% | 14.4만 |
|---|
| 2026.09.01 | ₩19,533 | ₩19,721 | ₩19,466 | ₩19,641 | +0.55% | 18만 |
|---|
| 2026.08.31 | ₩19,802 | ₩19,842 | ₩19,473 | ₩19,641 | -0.81% | 18.1만 |
|---|
| 2026.08.28 | ₩20,110 | ₩20,191 | ₩19,788 | ₩19,882 | -1.13% | 18.6만 |
|---|
| 2026.08.27 | ₩20,177 | ₩20,177 | ₩19,936 | ₩20,110 | -0.33% | 13.6만 |
|---|
| 2026.08.26 | ₩20,204 | ₩20,419 | ₩20,083 | ₩20,204 | 0.00% | 9.9만 |
|---|
| 2026.08.25 | ₩20,070 | ₩20,298 | ₩20,003 | ₩20,298 | +1.14% | 11.6만 |
|---|
| 2026.08.24 | ₩19,949 | ₩20,083 | ₩19,855 | ₩19,949 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩20,405 | ₩20,653 | ₩20,164 | ₩20,217 | -0.92% | 11.2만 |
|---|
| 2026.08.20 | ₩20,633 | ₩20,633 | ₩20,244 | ₩20,244 | -1.89% | 10만 |
|---|
| 2026.08.19 | ₩20,593 | ₩20,633 | ₩20,472 | ₩20,607 | +0.07% | 7.3만 |
|---|
| 2026.08.18 | ₩20,486 | ₩20,621 | ₩20,419 | ₩20,459 | -0.13% | 6.3만 |
|---|
| 2026.08.17 | ₩20,566 | ₩20,594 | ₩20,378 | ₩20,378 | -0.91% | 12.9만 |
|---|
| 2026.08.14 | ₩20,459 | ₩20,526 | ₩20,365 | ₩20,499 | +0.20% | 8.6만 |
|---|
| 2026.08.13 | ₩20,271 | ₩20,365 | ₩20,211 | ₩20,352 | +0.40% | 7.8만 |
|---|
| 2026.08.12 | ₩20,244 | ₩20,365 | ₩20,124 | ₩20,177 | -0.33% | 20.5만 |
|---|
| 2026.08.11 | ₩20,217 | ₩20,297 | ₩20,124 | ₩20,204 | -0.07% | 17.2만 |
|---|
| 2026.08.10 | ₩20,472 | ₩20,513 | ₩20,260 | ₩20,311 | -0.79% | 12.7만 |
|---|
| 2026.08.07 | ₩20,311 | ₩20,486 | ₩20,191 | ₩20,405 | +0.46% | 10.4만 |
|---|
| 2026.08.06 | ₩20,352 | ₩20,553 | ₩20,217 | ₩20,298 | -0.26% | 7.2만 |
|---|
| 2026.08.05 | ₩20,727 | ₩20,754 | ₩20,191 | ₩20,325 | -1.94% | 19.1만 |
|---|
| 2026.08.04 | ₩20,553 | ₩20,553 | ₩20,285 | ₩20,365 | -0.91% | 13.9만 |
|---|
| 2026.08.03 | ₩20,647 | ₩20,647 | ₩20,258 | ₩20,432 | -1.04% | 17.8만 |
|---|
| 2026.07.31 | ₩20,566 | ₩20,727 | ₩20,392 | ₩20,526 | -0.20% | 12.4만 |
|---|
| 2026.07.30 | ₩20,419 | ₩20,645 | ₩20,271 | ₩20,620 | +0.99% | 15.1만 |
|---|
| 2026.07.29 | ₩20,472 | ₩20,741 | ₩20,124 | ₩20,231 | -1.18% | 9.8만 |
|---|
| 2026.07.28 | ₩20,392 | ₩20,566 | ₩20,365 | ₩20,405 | +0.07% | 12.5만 |
|---|
| 2026.07.27 | ₩20,285 | ₩20,687 | ₩20,137 | ₩20,311 | +0.13% | 13.8만 |
|---|
| 2026.07.24 | ₩20,700 | ₩20,700 | ₩19,963 | ₩20,271 | -2.07% | 42.6만 |
|---|
| 2026.07.23 | ₩20,902 | ₩20,955 | ₩20,700 | ₩20,794 | -0.51% | 9.9만 |
|---|
| 2026.07.22 | ₩20,794 | ₩20,982 | ₩20,781 | ₩20,821 | +0.13% | 6.6만 |
|---|
| 2026.07.21 | ₩20,848 | ₩20,928 | ₩20,486 | ₩20,794 | -0.26% | 6.6만 |
|---|
| 2026.07.20 | ₩20,861 | ₩21,022 | ₩20,647 | ₩20,794 | -0.32% | 7.8만 |
|---|
| 2026.07.17 | ₩20,875 | ₩20,915 | ₩20,768 | ₩20,808 | -0.32% | 10.2만 |
|---|
| 2026.07.16 | ₩20,996 | ₩21,022 | ₩20,821 | ₩20,861 | -0.64% | 8.9만 |
|---|
| 2026.07.15 | ₩20,861 | ₩20,969 | ₩20,663 | ₩20,928 | +0.32% | 7.7만 |
|---|
| 2026.07.14 | ₩20,727 | ₩20,915 | ₩20,647 | ₩20,835 | +0.52% | 8.1만 |
|---|
| 2026.07.13 | ₩20,459 | ₩20,768 | ₩20,432 | ₩20,647 | +0.92% | 7.2만 |
|---|
| 2026.07.10 | ₩20,472 | ₩20,472 | ₩20,392 | ₩20,446 | -0.13% | 9만 |
|---|
| 2026.07.09 | ₩20,647 | ₩20,647 | ₩20,459 | ₩20,472 | -0.84% | 10.3만 |
|---|
| 2026.07.08 | ₩20,660 | ₩20,687 | ₩20,392 | ₩20,566 | -0.45% | 26.9만 |
|---|
| 2026.07.07 | ₩20,580 | ₩20,735 | ₩20,499 | ₩20,687 | +0.52% | 6.5만 |
|---|
| 2026.07.06 | ₩20,566 | ₩20,593 | ₩20,352 | ₩20,553 | -0.07% | 7.9만 |
|---|
| 2026.07.02 | ₩20,204 | ₩20,552 | ₩20,204 | ₩20,499 | +1.46% | 13.4만 |
|---|
| 2026.07.01 | ₩20,392 | ₩20,781 | ₩20,244 | ₩20,285 | -0.53% | 11.4만 |
|---|
| 2026.06.30 | ₩20,553 | ₩20,660 | ₩20,285 | ₩20,392 | -0.78% | 20.5만 |
|---|
| 2026.06.29 | ₩20,620 | ₩20,821 | ₩20,486 | ₩20,674 | +0.26% | 16만 |
|---|
| 2026.06.26 | ₩20,405 | ₩20,741 | ₩20,405 | ₩20,539 | +0.66% | 9.5만 |
|---|
| 2026.06.25 | ₩20,419 | ₩20,526 | ₩20,234 | ₩20,325 | -0.46% | 20.9만 |
|---|
| 2026.06.24 | ₩20,191 | ₩20,446 | ₩20,016 | ₩20,258 | +0.33% | 18.9만 |
|---|
| 2026.06.23 | ₩19,976 | ₩20,204 | ₩19,976 | ₩20,150 | +0.87% | 8.5만 |
|---|
| 2026.06.22 | ₩20,325 | ₩20,392 | ₩20,150 | ₩20,204 | -0.59% | 8.6만 |
|---|
| 2026.06.18 | ₩20,338 | ₩20,482 | ₩20,150 | ₩20,258 | -0.40% | 8.7만 |
|---|
| 2026.06.17 | ₩20,486 | ₩20,486 | ₩20,196 | ₩20,204 | -1.38% | 9.2만 |
|---|
| 2026.06.16 | ₩20,526 | ₩20,580 | ₩20,405 | ₩20,459 | -0.33% | 10.8만 |
|---|
| 2026.06.15 | ₩20,459 | ₩20,553 | ₩20,399 | ₩20,432 | -0.13% | 11.5만 |
|---|
| 2026.06.12 | ₩20,191 | ₩20,553 | ₩20,191 | ₩20,459 | +1.33% | 11.3만 |
|---|
| 2026.06.11 | ₩20,352 | ₩20,365 | ₩20,070 | ₩20,271 | -0.40% | 12.6만 |
|---|
| 2026.06.10 | ₩20,056 | ₩20,270 | ₩20,056 | ₩20,150 | +0.47% | 12.1만 |
|---|
| 2026.06.09 | ₩20,124 | ₩20,124 | ₩20,003 | ₩20,043 | -0.40% | 13만 |
|---|
| 2026.06.08 | ₩20,459 | ₩20,506 | ₩19,985 | ₩20,030 | -2.10% | 15.7만 |
|---|
| 2026.06.05 | ₩20,311 | ₩20,365 | ₩20,164 | ₩20,217 | -0.46% | 5.3만 |
|---|
| 2026.06.04 | ₩20,311 | ₩20,405 | ₩20,137 | ₩20,285 | -0.13% | 17만 |
|---|
| 2026.06.03 | ₩20,419 | ₩20,419 | ₩20,124 | ₩20,164 | -1.25% | 16.4만 |
|---|
| 2026.06.02 | ₩20,258 | ₩20,459 | ₩20,192 | ₩20,378 | +0.60% | 14.1만 |
|---|
| 2026.06.01 | ₩20,405 | ₩20,439 | ₩20,137 | ₩20,164 | -1.18% | 14.6만 |
|---|
| 2026.05.29 | ₩20,593 | ₩20,633 | ₩20,285 | ₩20,459 | -0.65% | 12.9만 |
|---|
| 2026.05.28 | ₩20,647 | ₩20,660 | ₩20,392 | ₩20,513 | -0.65% | 14.1만 |
|---|
| 2026.05.27 | ₩20,620 | ₩20,754 | ₩20,459 | ₩20,566 | -0.26% | 20.1만 |
|---|
| 2026.05.26 | ₩20,620 | ₩20,794 | ₩20,620 | ₩20,674 | +0.26% | 10만 |
|---|
| 2026.05.22 | ₩20,459 | ₩20,633 | ₩20,352 | ₩20,607 | +0.72% | 12.7만 |
|---|
| 2026.05.21 | ₩20,419 | ₩20,593 | ₩20,392 | ₩20,553 | +0.66% | 10.4만 |
|---|
| 2026.05.20 | ₩20,298 | ₩20,553 | ₩20,298 | ₩20,472 | +0.86% | 16.8만 |
|---|
| 2026.05.19 | ₩19,882 | ₩20,330 | ₩19,855 | ₩20,258 | +1.89% | 17.4만 |
|---|
| 2026.05.18 | ₩19,802 | ₩20,150 | ₩19,681 | ₩19,895 | +0.47% | 15.8만 |
|---|
| 2026.05.15 | ₩20,325 | ₩20,439 | ₩19,922 | ₩19,989 | -1.65% | 12.3만 |
|---|
| 2026.05.14 | ₩20,231 | ₩20,365 | ₩20,124 | ₩20,258 | +0.13% | 12.3만 |
|---|
| 2026.05.13 | ₩20,311 | ₩20,345 | ₩20,124 | ₩20,231 | -0.40% | 12.8만 |
|---|
| 2026.05.12 | ₩20,365 | ₩20,479 | ₩20,325 | ₩20,392 | +0.13% | 15.5만 |
|---|
| 2026.05.11 | ₩20,419 | ₩20,633 | ₩20,325 | ₩20,338 | -0.39% | 15.7만 |
|---|
| 2026.05.08 | ₩20,419 | ₩20,553 | ₩20,365 | ₩20,486 | +0.33% | 11.3만 |
|---|
| 2026.05.07 | ₩20,593 | ₩20,593 | ₩20,365 | ₩20,419 | -0.85% | 7.9만 |
|---|
| 2026.05.06 | ₩20,660 | ₩20,794 | ₩20,459 | ₩20,539 | -0.58% | 22.3만 |
|---|
| 2026.05.05 | ₩20,714 | ₩20,714 | ₩20,561 | ₩20,620 | -0.45% | 22.7만 |
|---|
| 2026.05.04 | ₩20,861 | ₩20,861 | ₩20,539 | ₩20,700 | -0.77% | 14.5만 |
|---|
| 2026.05.01 | ₩20,768 | ₩20,982 | ₩20,660 | ₩20,875 | +0.52% | 14.8만 |
|---|
| 2026.04.30 | ₩20,392 | ₩20,861 | ₩20,352 | ₩20,861 | +2.30% | 21.1만 |
|---|
| 2026.04.29 | ₩20,311 | ₩20,499 | ₩20,271 | ₩20,352 | +0.20% | 17.3만 |
|---|
| 2026.04.28 | ₩20,298 | ₩20,459 | ₩20,271 | ₩20,432 | +0.66% | 19.7만 |
|---|
| 2026.04.27 | ₩20,325 | ₩20,358 | ₩20,271 | ₩20,325 | 0.00% | 14.1만 |
|---|
| 2026.04.24 | ₩20,244 | ₩20,392 | ₩20,191 | ₩20,311 | +0.33% | 8.8만 |
|---|
| 2026.04.23 | ₩20,365 | ₩20,609 | ₩20,238 | ₩20,338 | -0.13% | 16.1만 |
|---|
| 2026.04.22 | ₩20,285 | ₩20,513 | ₩20,191 | ₩20,271 | -0.07% | 11.9만 |
|---|
| 2026.04.21 | ₩20,419 | ₩20,472 | ₩20,231 | ₩20,244 | -0.85% | 14.8만 |
|---|
| 2026.04.20 | ₩20,472 | ₩20,714 | ₩20,459 | ₩20,486 | +0.07% | 10만 |
|---|
| 2026.04.17 | ₩20,432 | ₩20,683 | ₩20,191 | ₩20,566 | +0.66% | 16.2만 |
|---|
| 2026.04.16 | ₩20,325 | ₩20,526 | ₩20,217 | ₩20,352 | +0.13% | 10.2만 |
|---|
| 2026.04.15 | ₩20,392 | ₩20,392 | ₩20,285 | ₩20,311 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩20,405 | ₩20,607 | ₩20,365 | ₩20,432 | +0.13% | 30.7만 |
|---|
| 2026.04.13 | ₩20,472 | ₩20,565 | ₩20,311 | ₩20,405 | -0.33% | 14.4만 |
|---|
| 2026.04.10 | ₩20,526 | ₩20,633 | ₩20,403 | ₩20,472 | -0.26% | 8.8만 |
|---|
| 2026.04.09 | ₩20,164 | ₩20,593 | ₩20,130 | ₩20,459 | +1.46% | 9.7만 |
|---|
| 2026.04.08 | ₩20,083 | ₩20,285 | ₩19,949 | ₩20,191 | +0.53% | 13.9만 |
|---|
| 2026.04.07 | ₩19,614 | ₩19,946 | ₩19,614 | ₩19,855 | +1.23% | 13.8만 |
|---|
| 2026.04.06 | ₩19,761 | ₩19,814 | ₩19,547 | ₩19,681 | -0.41% | 17.9만 |
|---|
| 2026.04.02 | ₩19,520 | ₩19,828 | ₩19,493 | ₩19,748 | +1.17% | 25만 |
|---|
| 2026.04.01 | ₩19,681 | ₩19,976 | ₩19,533 | ₩19,654 | -0.14% | 36.4만 |
|---|
| 2026.03.31 | ₩19,574 | ₩19,768 | ₩19,439 | ₩19,708 | +0.69% | 20.7만 |
|---|
| 2026.03.30 | ₩19,506 | ₩19,506 | ₩19,319 | ₩19,386 | -0.62% | 14.8만 |
|---|
| 2026.03.27 | ₩19,050 | ₩19,225 | ₩19,050 | ₩19,091 | +0.21% | 12.6만 |
|---|
| 2026.03.26 | ₩19,091 | ₩19,332 | ₩18,983 | ₩19,050 | -0.21% | 14.8만 |
|---|
| 2026.03.25 | ₩19,292 | ₩19,493 | ₩19,184 | ₩19,278 | -0.07% | 22.2만 |
|---|
| 2026.03.24 | ₩19,238 | ₩19,439 | ₩19,131 | ₩19,225 | -0.07% | 26.7만 |
|---|
| 2026.03.23 | ₩19,614 | ₩19,627 | ₩19,117 | ₩19,292 | -1.64% | 49.9만 |
|---|
| 2026.03.20 | ₩20,204 | ₩20,204 | ₩19,480 | ₩19,506 | -3.45% | 22.5만 |
|---|
| 2026.03.19 | ₩20,191 | ₩20,338 | ₩19,922 | ₩20,110 | -0.40% | 13.3만 |
|---|
| 2026.03.18 | ₩20,285 | ₩20,338 | ₩20,191 | ₩20,217 | -0.33% | 14.8만 |
|---|
| 2026.03.17 | ₩20,378 | ₩20,519 | ₩20,271 | ₩20,285 | -0.46% | 9.7만 |
|---|
| 2026.03.16 | ₩20,217 | ₩20,325 | ₩20,070 | ₩20,325 | +0.53% | 17.8만 |
|---|
| 2026.03.13 | ₩19,949 | ₩20,231 | ₩19,869 | ₩19,949 | 0.00% | 10.7만 |
|---|
| 2026.03.12 | ₩20,043 | ₩20,244 | ₩19,869 | ₩19,936 | -0.54% | 16.9만 |
|---|
| 2026.03.11 | ₩19,989 | ₩20,271 | ₩19,936 | ₩20,191 | +1.01% | 14만 |
|---|
| 2026.03.10 | ₩20,056 | ₩20,124 | ₩19,936 | ₩19,989 | -0.33% | 15.7만 |
|---|
| 2026.03.09 | ₩20,097 | ₩20,097 | ₩19,506 | ₩19,936 | -0.80% | 15.7만 |
|---|
| 2026.03.06 | ₩20,097 | ₩20,150 | ₩19,855 | ₩20,070 | -0.13% | 19.9만 |
|---|
| 2026.03.05 | ₩20,526 | ₩20,539 | ₩20,003 | ₩20,097 | -2.09% | 19.4만 |
|---|
| 2026.03.04 | ₩20,902 | ₩20,928 | ₩20,580 | ₩20,593 | -1.48% | 18만 |
|---|
| 2026.03.03 | ₩21,170 | ₩21,170 | ₩20,498 | ₩20,821 | -1.65% | 23.3만 |
|---|
| 2026.03.02 | ₩21,170 | ₩21,318 | ₩21,049 | ₩21,183 | +0.06% | 22.3만 |
|---|
| 2026.02.27 | ₩21,009 | ₩21,291 | ₩21,009 | ₩21,237 | +1.09% | 23.3만 |
|---|
| 2026.02.26 | ₩21,022 | ₩21,170 | ₩20,942 | ₩21,116 | +0.45% | 35만 |
|---|
| 2026.02.25 | ₩20,861 | ₩21,009 | ₩20,687 | ₩20,942 | +0.39% | 14.7만 |
|---|
| 2026.02.24 | ₩20,727 | ₩20,848 | ₩20,526 | ₩20,821 | +0.45% | 16.9만 |
|---|
| 2026.02.23 | ₩20,620 | ₩20,808 | ₩20,513 | ₩20,660 | +0.20% | 17.4만 |
|---|
| 2026.02.20 | ₩20,526 | ₩20,781 | ₩20,513 | ₩20,741 | +1.05% | 18.7만 |
|---|
| 2026.02.19 | ₩20,325 | ₩20,472 | ₩20,271 | ₩20,419 | +0.46% | 18만 |
|---|
| 2026.02.18 | ₩20,593 | ₩20,620 | ₩20,365 | ₩20,446 | -0.72% | 31만 |
|---|
| 2026.02.17 | ₩20,754 | ₩20,754 | ₩20,525 | ₩20,593 | -0.78% | 31만 |
|---|
| 2026.02.13 | ₩20,405 | ₩20,674 | ₩20,311 | ₩20,674 | +1.31% | 30.3만 |
|---|
| 2026.02.12 | ₩20,191 | ₩20,318 | ₩20,124 | ₩20,217 | +0.13% | 26.6만 |
|---|
| 2026.02.11 | ₩20,097 | ₩20,271 | ₩20,040 | ₩20,191 | +0.47% | 13.3만 |
|---|
| 2026.02.10 | ₩19,828 | ₩20,097 | ₩19,828 | ₩20,097 | +1.35% | 23.5만 |
|---|
| 2026.02.09 | ₩19,506 | ₩19,828 | ₩19,449 | ₩19,828 | +1.65% | 21만 |
|---|
| 2026.02.06 | ₩19,238 | ₩19,506 | ₩19,225 | ₩19,506 | +1.39% | 19.8만 |
|---|
| 2026.02.05 | ₩19,238 | ₩19,319 | ₩18,983 | ₩19,198 | -0.21% | 22만 |
|---|
| 2026.02.04 | ₩19,252 | ₩19,292 | ₩19,111 | ₩19,184 | -0.35% | 22.3만 |
|---|
| 2026.02.03 | ₩19,091 | ₩19,158 | ₩19,023 | ₩19,117 | +0.14% | 25.8만 |
|---|
| 2026.02.02 | ₩19,171 | ₩19,252 | ₩18,983 | ₩19,023 | -0.77% | 17.7만 |
|---|
| 2026.01.30 | ₩19,252 | ₩19,268 | ₩18,997 | ₩19,171 | -0.42% | 18.4만 |
|---|
| 2026.01.29 | ₩18,876 | ₩19,184 | ₩18,862 | ₩19,184 | +1.63% | 35.6만 |
|---|
| 2026.01.28 | ₩18,809 | ₩18,916 | ₩18,795 | ₩18,822 | +0.07% | 18.4만 |
|---|
| 2026.01.27 | ₩18,769 | ₩18,849 | ₩18,688 | ₩18,836 | +0.36% | 18만 |
|---|
| 2026.01.26 | ₩18,621 | ₩18,742 | ₩18,621 | ₩18,675 | +0.29% | 19.3만 |
|---|
| 2026.01.23 | ₩18,782 | ₩18,782 | ₩18,648 | ₩18,688 | -0.50% | 14.9만 |
|---|
| 2026.01.22 | ₩18,688 | ₩18,782 | ₩18,608 | ₩18,728 | +0.22% | 19만 |
|---|
| 2026.01.21 | ₩18,594 | ₩18,722 | ₩18,494 | ₩18,554 | -0.22% | 19.5만 |
|---|
| 2026.01.20 | ₩18,581 | ₩18,634 | ₩18,460 | ₩18,554 | -0.14% | 32.5만 |
|---|
| 2026.01.16 | ₩18,648 | ₩18,728 | ₩18,608 | ₩18,634 | -0.07% | 27.9만 |
|---|
| 2026.01.15 | ₩18,688 | ₩18,715 | ₩18,514 | ₩18,648 | -0.22% | 17.1만 |
|---|
| 2026.01.14 | ₩18,540 | ₩18,581 | ₩18,453 | ₩18,540 | 0.00% | 19.6만 |
|---|
| 2026.01.13 | ₩18,433 | ₩18,487 | ₩18,380 | ₩18,460 | +0.15% | 26.2만 |
|---|
| 2026.01.12 | ₩18,406 | ₩18,514 | ₩18,353 | ₩18,406 | 0.00% | 18.8만 |
|---|
| 2026.01.09 | ₩18,312 | ₩18,460 | ₩18,312 | ₩18,312 | 0.00% | 10.4만 |
|---|
| 2026.01.08 | ₩18,084 | ₩18,286 | ₩18,084 | ₩18,259 | +0.96% | 23.1만 |
|---|
| 2026.01.07 | ₩18,406 | ₩18,433 | ₩18,178 | ₩18,178 | -1.24% | 27.1만 |
|---|
| 2026.01.06 | ₩18,447 | ₩18,581 | ₩18,406 | ₩18,447 | 0.00% | 22.1만 |
|---|
| 2026.01.05 | ₩18,742 | ₩18,789 | ₩18,380 | ₩18,473 | -1.43% | 21.8만 |
|---|
| 2026.01.02 | ₩18,594 | ₩18,728 | ₩18,473 | ₩18,728 | +0.72% | 17.1만 |
|---|
| 2025.12.31 | ₩18,527 | ₩18,581 | ₩18,353 | ₩18,460 | -0.36% | 22만 |
|---|
| 2025.12.30 | ₩18,312 | ₩18,487 | ₩18,312 | ₩18,487 | +0.95% | 24.8만 |
|---|
| 2025.12.29 | ₩18,272 | ₩18,601 | ₩18,272 | ₩18,339 | +0.37% | 17.2만 |
|---|
| 2025.12.26 | ₩18,433 | ₩18,527 | ₩18,388 | ₩18,433 | 0.00% | 24.3만 |
|---|
| 2025.12.24 | ₩18,420 | ₩18,530 | ₩18,333 | ₩18,487 | +0.36% | 8.3만 |
|---|
| 2025.12.23 | ₩18,326 | ₩18,487 | ₩18,245 | ₩18,420 | +0.51% | 49.6만 |
|---|
| 2025.12.22 | ₩18,058 | ₩18,299 | ₩18,004 | ₩18,259 | +1.11% | 19.6만 |
|---|
| 2025.12.19 | ₩18,259 | ₩18,353 | ₩18,249 | ₩18,286 | +0.15% | 18.2만 |
|---|
| 2025.12.18 | ₩18,192 | ₩18,312 | ₩18,125 | ₩18,272 | +0.44% | 29.9만 |
|---|
| 2025.12.17 | ₩18,058 | ₩18,284 | ₩18,058 | ₩18,111 | +0.30% | 22.8만 |
|---|
| 2025.12.16 | ₩18,219 | ₩18,239 | ₩18,058 | ₩18,125 | -0.52% | 20.5만 |
|---|
| 2025.12.15 | ₩18,366 | ₩18,380 | ₩18,125 | ₩18,245 | -0.66% | 22.1만 |
|---|
| 2025.12.12 | ₩18,339 | ₩18,433 | ₩18,213 | ₩18,232 | -0.59% | 13.3만 |
|---|
| 2025.12.11 | ₩18,178 | ₩18,353 | ₩18,151 | ₩18,245 | +0.37% | 18만 |
|---|
| 2025.12.10 | ₩18,286 | ₩18,358 | ₩18,017 | ₩18,125 | -0.88% | 32.3만 |
|---|
| 2025.12.09 | ₩18,447 | ₩18,473 | ₩18,259 | ₩18,286 | -0.87% | 21.4만 |
|---|
| 2025.12.08 | ₩18,594 | ₩18,594 | ₩18,393 | ₩18,393 | -1.08% | 15.3만 |
|---|
| 2025.12.05 | ₩18,769 | ₩18,769 | ₩18,487 | ₩18,567 | -1.07% | 26.7만 |
|---|
| 2025.12.04 | ₩18,715 | ₩18,836 | ₩18,621 | ₩18,661 | -0.29% | 18.2만 |
|---|
| 2025.12.03 | ₩18,675 | ₩18,970 | ₩18,554 | ₩18,688 | +0.07% | 16.6만 |
|---|
| 2025.12.02 | ₩19,050 | ₩19,064 | ₩18,634 | ₩18,715 | -1.76% | 20만 |
|---|
| 2025.12.01 | ₩19,332 | ₩19,372 | ₩19,037 | ₩19,050 | -1.46% | 25.8만 |
|---|
| 2025.11.28 | ₩19,372 | ₩19,399 | ₩19,205 | ₩19,386 | +0.07% | 14.7만 |
|---|
| 2025.11.26 | ₩18,903 | ₩19,241 | ₩18,849 | ₩19,184 | +1.49% | 34만 |
|---|
| 2025.11.25 | ₩18,742 | ₩18,876 | ₩18,648 | ₩18,782 | +0.21% | 32.6만 |
|---|
| 2025.11.24 | ₩18,165 | ₩18,675 | ₩18,158 | ₩18,661 | +2.73% | 30.9만 |
|---|
| 2025.11.21 | ₩18,353 | ₩18,473 | ₩18,111 | ₩18,272 | -0.44% | 28.1만 |
|---|
| 2025.11.20 | ₩18,634 | ₩18,876 | ₩18,272 | ₩18,299 | -1.80% | 25.7만 |
|---|
| 2025.11.19 | ₩18,621 | ₩18,748 | ₩18,447 | ₩18,460 | -0.86% | 14.1만 |
|---|
| 2025.11.18 | ₩18,715 | ₩18,795 | ₩18,621 | ₩18,675 | -0.22% | 12.5만 |
|---|
| 2025.11.17 | ₩18,849 | ₩18,997 | ₩18,688 | ₩18,742 | -0.57% | 11.9만 |
|---|
| 2025.11.14 | ₩18,742 | ₩18,903 | ₩18,715 | ₩18,862 | +0.64% | 9.9만 |
|---|
| 2025.11.13 | ₩19,037 | ₩19,050 | ₩18,795 | ₩18,809 | -1.20% | 14.3만 |
|---|
| 2025.11.12 | ₩19,037 | ₩19,162 | ₩19,023 | ₩19,077 | +0.21% | 14.8만 |
|---|
| 2025.11.11 | ₩18,889 | ₩19,119 | ₩18,889 | ₩19,037 | +0.78% | 12.3만 |
|---|
| 2025.11.10 | ₩18,809 | ₩19,104 | ₩18,809 | ₩18,916 | +0.57% | 15.7만 |
|---|
| 2025.11.07 | ₩18,809 | ₩18,970 | ₩18,688 | ₩18,809 | 0.00% | 21.4만 |
|---|
| 2025.11.06 | ₩18,769 | ₩19,050 | ₩18,755 | ₩18,755 | -0.07% | 14.8만 |
|---|
| 2025.11.05 | ₩18,742 | ₩18,862 | ₩18,715 | ₩18,769 | +0.14% | 16.2만 |
|---|
| 2025.11.04 | ₩18,889 | ₩18,889 | ₩18,648 | ₩18,675 | -1.14% | 21.4만 |
|---|
| 2025.11.03 | ₩19,010 | ₩19,061 | ₩18,795 | ₩18,889 | -0.64% | 25.5만 |
|---|
| 2025.10.31 | ₩19,064 | ₩19,211 | ₩18,930 | ₩18,983 | -0.42% | 15.5만 |
|---|
| 2025.10.30 | ₩19,184 | ₩19,319 | ₩19,091 | ₩19,104 | -0.42% | 17.1만 |
|---|
| 2025.10.29 | ₩19,386 | ₩19,547 | ₩19,117 | ₩19,184 | -1.04% | 14.2만 |
|---|
| 2025.10.28 | ₩19,533 | ₩19,694 | ₩19,319 | ₩19,453 | -0.41% | 20.5만 |
|---|
| 2025.10.27 | ₩19,949 | ₩20,184 | ₩19,721 | ₩19,748 | -1.01% | 11.3만 |
|---|
| 2025.10.24 | ₩20,137 | ₩20,137 | ₩19,789 | ₩19,882 | -1.27% | 15.4만 |
|---|
| 2025.10.23 | ₩20,016 | ₩20,177 | ₩19,941 | ₩20,016 | 0.00% | 22.7만 |
|---|
| 2025.10.22 | ₩19,922 | ₩19,989 | ₩19,855 | ₩19,976 | +0.27% | 15.2만 |
|---|
| 2025.10.21 | ₩19,909 | ₩19,976 | ₩19,795 | ₩19,922 | +0.07% | 8.3만 |
|---|
| 2025.10.20 | ₩20,070 | ₩20,097 | ₩19,895 | ₩19,963 | -0.53% | 15.2만 |
|---|
| 2025.10.17 | ₩19,976 | ₩20,079 | ₩19,855 | ₩19,882 | -0.47% | 14만 |
|---|
| 2025.10.16 | ₩19,936 | ₩20,110 | ₩19,882 | ₩19,895 | -0.20% | 16.8만 |
|---|
| 2025.10.15 | ₩19,855 | ₩20,124 | ₩19,734 | ₩19,936 | +0.41% | 12.1만 |
|---|
| 2025.10.14 | ₩19,842 | ₩19,909 | ₩19,610 | ₩19,748 | -0.47% | 14.9만 |
|---|
| 2025.10.13 | ₩19,708 | ₩20,083 | ₩19,694 | ₩19,734 | +0.14% | 5.7만 |
|---|
| 2025.10.10 | ₩20,016 | ₩20,153 | ₩19,560 | ₩19,560 | -2.28% | 5.9만 |
|---|