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 | ₩18,059 | ₩18,420 | ₩18,059 | ₩18,394 | +1.85% | 10.9만 |
| 2026.10.08 | ₩18,046 | ₩18,193 | ₩17,861 | ₩18,032 | -0.07% | 10.9만 |
| 2026.10.07 | ₩18,179 | ₩18,193 | ₩17,925 | ₩18,046 | -0.74% | 11.9만 |
| 2026.10.06 | ₩17,899 | ₩18,220 | ₩17,872 | ₩18,139 | +1.35% | 31만 |
| 2026.10.05 | ₩17,885 | ₩17,967 | ₩17,725 | ₩17,845 | -0.22% | 18.3만 |
| 2026.10.02 | ₩18,072 | ₩18,313 | ₩17,725 | ₩17,858 | -1.18% | 20.8만 |
| 2026.10.01 | ₩18,006 | ₩18,059 | ₩17,727 | ₩17,925 | -0.45% | 18.2만 |
| 2026.09.30 | ₩18,113 | ₩18,367 | ₩17,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,006 |
| -0.59% |
| 9만 |
| 2026.09.29 | ₩17,805 | ₩18,126 | ₩17,805 | ₩17,992 | +1.05% | 18.8만 |
|---|
| 2026.09.28 | ₩18,193 | ₩18,367 | ₩17,718 | ₩17,805 | -2.13% | 30만 |
|---|
| 2026.09.25 | ₩18,220 | ₩18,434 | ₩18,126 | ₩18,193 | -0.15% | 17만 |
|---|
| 2026.09.24 | ₩18,541 | ₩18,554 | ₩18,153 | ₩18,233 | -1.66% | 14만 |
|---|
| 2026.09.23 | ₩18,848 | ₩18,929 | ₩18,527 | ₩18,634 | -1.14% | 12.8만 |
|---|
| 2026.09.22 | ₩18,741 | ₩18,955 | ₩18,728 | ₩18,929 | +1.00% | 12.9만 |
|---|
| 2026.09.21 | ₩19,022 | ₩19,049 | ₩18,741 | ₩18,741 | -1.48% | 12.4만 |
|---|
| 2026.09.18 | ₩18,888 | ₩19,036 | ₩18,848 | ₩18,848 | -0.21% | 10만 |
|---|
| 2026.09.17 | ₩18,822 | ₩19,049 | ₩18,814 | ₩18,888 | +0.36% | 8.4만 |
|---|
| 2026.09.16 | ₩18,888 | ₩19,173 | ₩18,781 | ₩18,781 | -0.57% | 11.3만 |
|---|
| 2026.09.15 | ₩19,049 | ₩19,303 | ₩18,822 | ₩18,822 | -1.19% | 31.3만 |
|---|
| 2026.09.14 | ₩19,477 | ₩19,591 | ₩18,995 | ₩19,036 | -2.27% | 13.9만 |
|---|
| 2026.09.11 | ₩19,664 | ₩19,765 | ₩19,464 | ₩19,490 | -0.88% | 9만 |
|---|
| 2026.09.10 | ₩19,678 | ₩19,830 | ₩19,357 | ₩19,477 | -1.02% | 10.7만 |
|---|
| 2026.09.09 | ₩19,798 | ₩19,999 | ₩19,664 | ₩19,678 | -0.61% | 5.8만 |
|---|
| 2026.09.08 | ₩19,651 | ₩19,852 | ₩19,638 | ₩19,798 | +0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩19,597 | ₩19,704 | ₩19,424 | ₩19,638 | +0.20% | 6.6만 |
|---|
| 2026.09.03 | ₩19,517 | ₩19,611 | ₩19,424 | ₩19,557 | +0.21% | 9.5만 |
|---|
| 2026.09.02 | ₩19,531 | ₩19,591 | ₩19,424 | ₩19,450 | -0.41% | 14.4만 |
|---|
| 2026.09.01 | ₩19,477 | ₩19,664 | ₩19,410 | ₩19,584 | +0.55% | 18만 |
|---|
| 2026.08.31 | ₩19,745 | ₩19,785 | ₩19,417 | ₩19,584 | -0.81% | 18.1만 |
|---|
| 2026.08.28 | ₩20,052 | ₩20,133 | ₩19,731 | ₩19,825 | -1.13% | 18.6만 |
|---|
| 2026.08.27 | ₩20,119 | ₩20,119 | ₩19,878 | ₩20,052 | -0.33% | 13.6만 |
|---|
| 2026.08.26 | ₩20,146 | ₩20,360 | ₩20,026 | ₩20,146 | 0.00% | 9.9만 |
|---|
| 2026.08.25 | ₩20,012 | ₩20,240 | ₩19,945 | ₩20,240 | +1.14% | 11.6만 |
|---|
| 2026.08.24 | ₩19,892 | ₩20,026 | ₩19,798 | ₩19,892 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩20,347 | ₩20,594 | ₩20,106 | ₩20,159 | -0.92% | 11.2만 |
|---|
| 2026.08.20 | ₩20,574 | ₩20,574 | ₩20,186 | ₩20,186 | -1.89% | 10만 |
|---|
| 2026.08.19 | ₩20,534 | ₩20,574 | ₩20,413 | ₩20,547 | +0.07% | 7.3만 |
|---|
| 2026.08.18 | ₩20,427 | ₩20,562 | ₩20,360 | ₩20,400 | -0.13% | 6.3만 |
|---|
| 2026.08.17 | ₩20,507 | ₩20,535 | ₩20,320 | ₩20,320 | -0.91% | 12.9만 |
|---|
| 2026.08.14 | ₩20,400 | ₩20,467 | ₩20,306 | ₩20,440 | +0.20% | 8.6만 |
|---|
| 2026.08.13 | ₩20,213 | ₩20,306 | ₩20,153 | ₩20,293 | +0.40% | 7.8만 |
|---|
| 2026.08.12 | ₩20,186 | ₩20,306 | ₩20,066 | ₩20,119 | -0.33% | 20.5만 |
|---|
| 2026.08.11 | ₩20,159 | ₩20,238 | ₩20,066 | ₩20,146 | -0.07% | 17.2만 |
|---|
| 2026.08.10 | ₩20,413 | ₩20,454 | ₩20,202 | ₩20,253 | -0.79% | 12.7만 |
|---|
| 2026.08.07 | ₩20,253 | ₩20,427 | ₩20,133 | ₩20,347 | +0.46% | 10.4만 |
|---|
| 2026.08.06 | ₩20,293 | ₩20,494 | ₩20,159 | ₩20,240 | -0.26% | 7.2만 |
|---|
| 2026.08.05 | ₩20,668 | ₩20,694 | ₩20,133 | ₩20,266 | -1.94% | 19.1만 |
|---|
| 2026.08.04 | ₩20,494 | ₩20,494 | ₩20,226 | ₩20,306 | -0.91% | 13.9만 |
|---|
| 2026.08.03 | ₩20,587 | ₩20,587 | ₩20,199 | ₩20,373 | -1.04% | 17.8만 |
|---|
| 2026.07.31 | ₩20,507 | ₩20,668 | ₩20,333 | ₩20,467 | -0.20% | 12.4만 |
|---|
| 2026.07.30 | ₩20,360 | ₩20,586 | ₩20,213 | ₩20,561 | +0.99% | 15.1만 |
|---|
| 2026.07.29 | ₩20,413 | ₩20,681 | ₩20,066 | ₩20,173 | -1.18% | 9.8만 |
|---|
| 2026.07.28 | ₩20,333 | ₩20,507 | ₩20,306 | ₩20,347 | +0.07% | 12.5만 |
|---|
| 2026.07.27 | ₩20,226 | ₩20,627 | ₩20,079 | ₩20,253 | +0.13% | 13.8만 |
|---|
| 2026.07.24 | ₩20,641 | ₩20,641 | ₩19,905 | ₩20,213 | -2.07% | 42.6만 |
|---|
| 2026.07.23 | ₩20,842 | ₩20,895 | ₩20,641 | ₩20,735 | -0.51% | 9.9만 |
|---|
| 2026.07.22 | ₩20,735 | ₩20,922 | ₩20,721 | ₩20,761 | +0.13% | 6.6만 |
|---|
| 2026.07.21 | ₩20,788 | ₩20,868 | ₩20,427 | ₩20,735 | -0.26% | 6.6만 |
|---|
| 2026.07.20 | ₩20,801 | ₩20,962 | ₩20,587 | ₩20,735 | -0.32% | 7.8만 |
|---|
| 2026.07.17 | ₩20,815 | ₩20,855 | ₩20,708 | ₩20,748 | -0.32% | 10.2만 |
|---|
| 2026.07.16 | ₩20,935 | ₩20,962 | ₩20,761 | ₩20,801 | -0.64% | 8.9만 |
|---|
| 2026.07.15 | ₩20,801 | ₩20,908 | ₩20,603 | ₩20,868 | +0.32% | 7.7만 |
|---|
| 2026.07.14 | ₩20,668 | ₩20,855 | ₩20,587 | ₩20,775 | +0.52% | 8.1만 |
|---|
| 2026.07.13 | ₩20,400 | ₩20,708 | ₩20,373 | ₩20,587 | +0.92% | 7.2만 |
|---|
| 2026.07.10 | ₩20,413 | ₩20,413 | ₩20,333 | ₩20,387 | -0.13% | 9만 |
|---|
| 2026.07.09 | ₩20,587 | ₩20,587 | ₩20,400 | ₩20,413 | -0.84% | 10.3만 |
|---|
| 2026.07.08 | ₩20,601 | ₩20,627 | ₩20,333 | ₩20,507 | -0.45% | 26.9만 |
|---|
| 2026.07.07 | ₩20,520 | ₩20,676 | ₩20,440 | ₩20,627 | +0.52% | 6.5만 |
|---|
| 2026.07.06 | ₩20,507 | ₩20,534 | ₩20,293 | ₩20,494 | -0.07% | 7.9만 |
|---|
| 2026.07.02 | ₩20,146 | ₩20,492 | ₩20,146 | ₩20,440 | +1.46% | 13.4만 |
|---|
| 2026.07.01 | ₩20,333 | ₩20,721 | ₩20,186 | ₩20,226 | -0.53% | 11.4만 |
|---|
| 2026.06.30 | ₩20,494 | ₩20,601 | ₩20,226 | ₩20,333 | -0.78% | 20.5만 |
|---|
| 2026.06.29 | ₩20,561 | ₩20,761 | ₩20,427 | ₩20,614 | +0.26% | 16만 |
|---|
| 2026.06.26 | ₩20,347 | ₩20,681 | ₩20,347 | ₩20,480 | +0.66% | 9.5만 |
|---|
| 2026.06.25 | ₩20,360 | ₩20,467 | ₩20,175 | ₩20,266 | -0.46% | 20.9만 |
|---|
| 2026.06.24 | ₩20,133 | ₩20,387 | ₩19,959 | ₩20,199 | +0.33% | 18.9만 |
|---|
| 2026.06.23 | ₩19,919 | ₩20,146 | ₩19,919 | ₩20,092 | +0.87% | 8.5만 |
|---|
| 2026.06.22 | ₩20,266 | ₩20,333 | ₩20,092 | ₩20,146 | -0.59% | 8.6만 |
|---|
| 2026.06.18 | ₩20,280 | ₩20,423 | ₩20,092 | ₩20,199 | -0.40% | 8.7만 |
|---|
| 2026.06.17 | ₩20,427 | ₩20,427 | ₩20,138 | ₩20,146 | -1.38% | 9.2만 |
|---|
| 2026.06.16 | ₩20,467 | ₩20,520 | ₩20,347 | ₩20,400 | -0.33% | 10.8만 |
|---|
| 2026.06.15 | ₩20,400 | ₩20,494 | ₩20,340 | ₩20,373 | -0.13% | 11.5만 |
|---|
| 2026.06.12 | ₩20,133 | ₩20,494 | ₩20,133 | ₩20,400 | +1.33% | 11.3만 |
|---|
| 2026.06.11 | ₩20,293 | ₩20,306 | ₩20,012 | ₩20,213 | -0.40% | 12.6만 |
|---|
| 2026.06.10 | ₩19,999 | ₩20,211 | ₩19,999 | ₩20,092 | +0.47% | 12.1만 |
|---|
| 2026.06.09 | ₩20,066 | ₩20,066 | ₩19,945 | ₩19,985 | -0.40% | 13만 |
|---|
| 2026.06.08 | ₩20,400 | ₩20,447 | ₩19,928 | ₩19,972 | -2.10% | 15.7만 |
|---|
| 2026.06.05 | ₩20,253 | ₩20,306 | ₩20,106 | ₩20,159 | -0.46% | 5.3만 |
|---|
| 2026.06.04 | ₩20,253 | ₩20,347 | ₩20,079 | ₩20,226 | -0.13% | 17만 |
|---|
| 2026.06.03 | ₩20,360 | ₩20,360 | ₩20,066 | ₩20,106 | -1.25% | 16.4만 |
|---|
| 2026.06.02 | ₩20,199 | ₩20,400 | ₩20,134 | ₩20,320 | +0.60% | 14.1만 |
|---|
| 2026.06.01 | ₩20,347 | ₩20,380 | ₩20,079 | ₩20,106 | -1.18% | 14.6만 |
|---|
| 2026.05.29 | ₩20,534 | ₩20,574 | ₩20,226 | ₩20,400 | -0.65% | 12.9만 |
|---|
| 2026.05.28 | ₩20,587 | ₩20,601 | ₩20,333 | ₩20,454 | -0.65% | 14.1만 |
|---|
| 2026.05.27 | ₩20,561 | ₩20,694 | ₩20,400 | ₩20,507 | -0.26% | 20.1만 |
|---|
| 2026.05.26 | ₩20,561 | ₩20,735 | ₩20,561 | ₩20,614 | +0.26% | 10만 |
|---|
| 2026.05.22 | ₩20,400 | ₩20,574 | ₩20,293 | ₩20,547 | +0.72% | 12.7만 |
|---|
| 2026.05.21 | ₩20,360 | ₩20,534 | ₩20,333 | ₩20,494 | +0.66% | 10.4만 |
|---|
| 2026.05.20 | ₩20,240 | ₩20,494 | ₩20,240 | ₩20,413 | +0.86% | 16.8만 |
|---|
| 2026.05.19 | ₩19,825 | ₩20,272 | ₩19,798 | ₩20,199 | +1.89% | 17.4만 |
|---|
| 2026.05.18 | ₩19,745 | ₩20,092 | ₩19,624 | ₩19,838 | +0.47% | 15.8만 |
|---|
| 2026.05.15 | ₩20,266 | ₩20,380 | ₩19,865 | ₩19,932 | -1.65% | 12.3만 |
|---|
| 2026.05.14 | ₩20,173 | ₩20,306 | ₩20,066 | ₩20,199 | +0.13% | 12.3만 |
|---|
| 2026.05.13 | ₩20,253 | ₩20,286 | ₩20,066 | ₩20,173 | -0.40% | 12.8만 |
|---|
| 2026.05.12 | ₩20,306 | ₩20,420 | ₩20,266 | ₩20,333 | +0.13% | 15.5만 |
|---|
| 2026.05.11 | ₩20,360 | ₩20,574 | ₩20,266 | ₩20,280 | -0.39% | 15.7만 |
|---|
| 2026.05.08 | ₩20,360 | ₩20,494 | ₩20,306 | ₩20,427 | +0.33% | 11.3만 |
|---|
| 2026.05.07 | ₩20,534 | ₩20,534 | ₩20,306 | ₩20,360 | -0.85% | 7.9만 |
|---|
| 2026.05.06 | ₩20,601 | ₩20,735 | ₩20,400 | ₩20,480 | -0.58% | 22.3만 |
|---|
| 2026.05.05 | ₩20,654 | ₩20,654 | ₩20,502 | ₩20,561 | -0.45% | 22.7만 |
|---|
| 2026.05.04 | ₩20,801 | ₩20,801 | ₩20,480 | ₩20,641 | -0.77% | 14.5만 |
|---|
| 2026.05.01 | ₩20,708 | ₩20,922 | ₩20,601 | ₩20,815 | +0.52% | 14.8만 |
|---|
| 2026.04.30 | ₩20,333 | ₩20,801 | ₩20,293 | ₩20,801 | +2.30% | 21.1만 |
|---|
| 2026.04.29 | ₩20,253 | ₩20,440 | ₩20,213 | ₩20,293 | +0.20% | 17.3만 |
|---|
| 2026.04.28 | ₩20,240 | ₩20,400 | ₩20,213 | ₩20,373 | +0.66% | 19.7만 |
|---|
| 2026.04.27 | ₩20,266 | ₩20,300 | ₩20,213 | ₩20,266 | 0.00% | 14.1만 |
|---|
| 2026.04.24 | ₩20,186 | ₩20,333 | ₩20,133 | ₩20,253 | +0.33% | 8.8만 |
|---|
| 2026.04.23 | ₩20,306 | ₩20,550 | ₩20,179 | ₩20,280 | -0.13% | 16.1만 |
|---|
| 2026.04.22 | ₩20,226 | ₩20,454 | ₩20,133 | ₩20,213 | -0.07% | 11.9만 |
|---|
| 2026.04.21 | ₩20,360 | ₩20,413 | ₩20,173 | ₩20,186 | -0.85% | 14.8만 |
|---|
| 2026.04.20 | ₩20,413 | ₩20,654 | ₩20,400 | ₩20,427 | +0.07% | 10만 |
|---|
| 2026.04.17 | ₩20,373 | ₩20,623 | ₩20,133 | ₩20,507 | +0.66% | 16.2만 |
|---|
| 2026.04.16 | ₩20,266 | ₩20,467 | ₩20,159 | ₩20,293 | +0.13% | 10.2만 |
|---|
| 2026.04.15 | ₩20,333 | ₩20,333 | ₩20,226 | ₩20,253 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩20,347 | ₩20,547 | ₩20,306 | ₩20,373 | +0.13% | 30.7만 |
|---|
| 2026.04.13 | ₩20,413 | ₩20,506 | ₩20,253 | ₩20,347 | -0.33% | 14.4만 |
|---|
| 2026.04.10 | ₩20,467 | ₩20,574 | ₩20,344 | ₩20,413 | -0.26% | 8.8만 |
|---|
| 2026.04.09 | ₩20,106 | ₩20,534 | ₩20,072 | ₩20,400 | +1.46% | 9.7만 |
|---|
| 2026.04.08 | ₩20,026 | ₩20,226 | ₩19,892 | ₩20,133 | +0.53% | 13.9만 |
|---|
| 2026.04.07 | ₩19,557 | ₩19,889 | ₩19,557 | ₩19,798 | +1.23% | 13.8만 |
|---|
| 2026.04.06 | ₩19,704 | ₩19,757 | ₩19,490 | ₩19,624 | -0.41% | 17.9만 |
|---|
| 2026.04.02 | ₩19,464 | ₩19,771 | ₩19,437 | ₩19,691 | +1.17% | 25만 |
|---|
| 2026.04.01 | ₩19,624 | ₩19,919 | ₩19,477 | ₩19,597 | -0.14% | 36.4만 |
|---|
| 2026.03.31 | ₩19,517 | ₩19,711 | ₩19,383 | ₩19,651 | +0.69% | 20.7만 |
|---|
| 2026.03.30 | ₩19,450 | ₩19,450 | ₩19,263 | ₩19,330 | -0.62% | 14.8만 |
|---|
| 2026.03.27 | ₩18,995 | ₩19,169 | ₩18,995 | ₩19,036 | +0.21% | 12.6만 |
|---|
| 2026.03.26 | ₩19,036 | ₩19,276 | ₩18,929 | ₩18,995 | -0.21% | 14.8만 |
|---|
| 2026.03.25 | ₩19,236 | ₩19,437 | ₩19,129 | ₩19,223 | -0.07% | 22.2만 |
|---|
| 2026.03.24 | ₩19,183 | ₩19,383 | ₩19,076 | ₩19,169 | -0.07% | 26.7만 |
|---|
| 2026.03.23 | ₩19,557 | ₩19,571 | ₩19,062 | ₩19,236 | -1.64% | 49.9만 |
|---|
| 2026.03.20 | ₩20,146 | ₩20,146 | ₩19,424 | ₩19,450 | -3.45% | 22.5만 |
|---|
| 2026.03.19 | ₩20,133 | ₩20,280 | ₩19,865 | ₩20,052 | -0.40% | 13.3만 |
|---|
| 2026.03.18 | ₩20,226 | ₩20,280 | ₩20,133 | ₩20,159 | -0.33% | 14.8만 |
|---|
| 2026.03.17 | ₩20,320 | ₩20,460 | ₩20,213 | ₩20,226 | -0.46% | 9.7만 |
|---|
| 2026.03.16 | ₩20,159 | ₩20,266 | ₩20,012 | ₩20,266 | +0.53% | 17.8만 |
|---|
| 2026.03.13 | ₩19,892 | ₩20,173 | ₩19,811 | ₩19,892 | 0.00% | 10.7만 |
|---|
| 2026.03.12 | ₩19,985 | ₩20,186 | ₩19,811 | ₩19,878 | -0.54% | 16.9만 |
|---|
| 2026.03.11 | ₩19,932 | ₩20,213 | ₩19,878 | ₩20,133 | +1.01% | 14만 |
|---|
| 2026.03.10 | ₩19,999 | ₩20,066 | ₩19,878 | ₩19,932 | -0.33% | 15.7만 |
|---|
| 2026.03.09 | ₩20,039 | ₩20,039 | ₩19,450 | ₩19,878 | -0.80% | 15.7만 |
|---|
| 2026.03.06 | ₩20,039 | ₩20,092 | ₩19,798 | ₩20,012 | -0.13% | 19.9만 |
|---|
| 2026.03.05 | ₩20,467 | ₩20,480 | ₩19,945 | ₩20,039 | -2.09% | 19.4만 |
|---|
| 2026.03.04 | ₩20,842 | ₩20,868 | ₩20,520 | ₩20,534 | -1.48% | 18만 |
|---|
| 2026.03.03 | ₩21,109 | ₩21,109 | ₩20,439 | ₩20,761 | -1.65% | 23.3만 |
|---|
| 2026.03.02 | ₩21,109 | ₩21,256 | ₩20,989 | ₩21,122 | +0.06% | 22.3만 |
|---|
| 2026.02.27 | ₩20,949 | ₩21,229 | ₩20,949 | ₩21,176 | +1.09% | 23.3만 |
|---|
| 2026.02.26 | ₩20,962 | ₩21,109 | ₩20,882 | ₩21,056 | +0.45% | 35만 |
|---|
| 2026.02.25 | ₩20,801 | ₩20,949 | ₩20,627 | ₩20,882 | +0.39% | 14.7만 |
|---|
| 2026.02.24 | ₩20,668 | ₩20,788 | ₩20,467 | ₩20,761 | +0.45% | 16.9만 |
|---|
| 2026.02.23 | ₩20,561 | ₩20,748 | ₩20,454 | ₩20,601 | +0.20% | 17.4만 |
|---|
| 2026.02.20 | ₩20,467 | ₩20,721 | ₩20,454 | ₩20,681 | +1.05% | 18.7만 |
|---|
| 2026.02.19 | ₩20,266 | ₩20,413 | ₩20,213 | ₩20,360 | +0.46% | 18만 |
|---|
| 2026.02.18 | ₩20,534 | ₩20,561 | ₩20,306 | ₩20,387 | -0.72% | 31만 |
|---|
| 2026.02.17 | ₩20,694 | ₩20,694 | ₩20,466 | ₩20,534 | -0.78% | 31만 |
|---|
| 2026.02.13 | ₩20,347 | ₩20,614 | ₩20,253 | ₩20,614 | +1.31% | 30.3만 |
|---|
| 2026.02.12 | ₩20,133 | ₩20,260 | ₩20,066 | ₩20,159 | +0.13% | 26.6만 |
|---|
| 2026.02.11 | ₩20,039 | ₩20,213 | ₩19,983 | ₩20,133 | +0.47% | 13.3만 |
|---|
| 2026.02.10 | ₩19,771 | ₩20,039 | ₩19,771 | ₩20,039 | +1.35% | 23.5만 |
|---|
| 2026.02.09 | ₩19,450 | ₩19,771 | ₩19,393 | ₩19,771 | +1.65% | 21만 |
|---|
| 2026.02.06 | ₩19,183 | ₩19,450 | ₩19,169 | ₩19,450 | +1.39% | 19.8만 |
|---|
| 2026.02.05 | ₩19,183 | ₩19,263 | ₩18,929 | ₩19,143 | -0.21% | 22만 |
|---|
| 2026.02.04 | ₩19,196 | ₩19,236 | ₩19,056 | ₩19,129 | -0.35% | 22.3만 |
|---|
| 2026.02.03 | ₩19,036 | ₩19,102 | ₩18,969 | ₩19,062 | +0.14% | 25.8만 |
|---|
| 2026.02.02 | ₩19,116 | ₩19,196 | ₩18,929 | ₩18,969 | -0.77% | 17.7만 |
|---|
| 2026.01.30 | ₩19,196 | ₩19,212 | ₩18,942 | ₩19,116 | -0.42% | 18.4만 |
|---|
| 2026.01.29 | ₩18,822 | ₩19,129 | ₩18,808 | ₩19,129 | +1.63% | 35.6만 |
|---|
| 2026.01.28 | ₩18,755 | ₩18,862 | ₩18,741 | ₩18,768 | +0.07% | 18.4만 |
|---|
| 2026.01.27 | ₩18,715 | ₩18,795 | ₩18,634 | ₩18,781 | +0.36% | 18만 |
|---|
| 2026.01.26 | ₩18,567 | ₩18,688 | ₩18,567 | ₩18,621 | +0.29% | 19.3만 |
|---|
| 2026.01.23 | ₩18,728 | ₩18,728 | ₩18,594 | ₩18,634 | -0.50% | 14.9만 |
|---|
| 2026.01.22 | ₩18,634 | ₩18,728 | ₩18,554 | ₩18,674 | +0.22% | 19만 |
|---|
| 2026.01.21 | ₩18,541 | ₩18,668 | ₩18,440 | ₩18,501 | -0.22% | 19.5만 |
|---|
| 2026.01.20 | ₩18,527 | ₩18,581 | ₩18,407 | ₩18,501 | -0.14% | 32.5만 |
|---|
| 2026.01.16 | ₩18,594 | ₩18,674 | ₩18,554 | ₩18,581 | -0.07% | 27.9만 |
|---|
| 2026.01.15 | ₩18,634 | ₩18,661 | ₩18,460 | ₩18,594 | -0.22% | 17.1만 |
|---|
| 2026.01.14 | ₩18,487 | ₩18,527 | ₩18,400 | ₩18,487 | 0.00% | 19.6만 |
|---|
| 2026.01.13 | ₩18,380 | ₩18,434 | ₩18,327 | ₩18,407 | +0.15% | 26.2만 |
|---|
| 2026.01.12 | ₩18,353 | ₩18,460 | ₩18,300 | ₩18,353 | 0.00% | 18.8만 |
|---|
| 2026.01.09 | ₩18,260 | ₩18,407 | ₩18,260 | ₩18,260 | 0.00% | 10.4만 |
|---|
| 2026.01.08 | ₩18,032 | ₩18,233 | ₩18,032 | ₩18,206 | +0.96% | 23.1만 |
|---|
| 2026.01.07 | ₩18,353 | ₩18,380 | ₩18,126 | ₩18,126 | -1.24% | 27.1만 |
|---|
| 2026.01.06 | ₩18,394 | ₩18,527 | ₩18,353 | ₩18,394 | 0.00% | 22.1만 |
|---|
| 2026.01.05 | ₩18,688 | ₩18,735 | ₩18,327 | ₩18,420 | -1.43% | 21.8만 |
|---|
| 2026.01.02 | ₩18,541 | ₩18,674 | ₩18,420 | ₩18,674 | +0.72% | 17.1만 |
|---|
| 2025.12.31 | ₩18,474 | ₩18,527 | ₩18,300 | ₩18,407 | -0.36% | 22만 |
|---|
| 2025.12.30 | ₩18,260 | ₩18,434 | ₩18,260 | ₩18,434 | +0.95% | 24.8만 |
|---|
| 2025.12.29 | ₩18,220 | ₩18,547 | ₩18,220 | ₩18,286 | +0.37% | 17.2만 |
|---|
| 2025.12.26 | ₩18,380 | ₩18,474 | ₩18,335 | ₩18,380 | 0.00% | 24.3만 |
|---|
| 2025.12.24 | ₩18,367 | ₩18,476 | ₩18,280 | ₩18,434 | +0.36% | 8.3만 |
|---|
| 2025.12.23 | ₩18,273 | ₩18,434 | ₩18,193 | ₩18,367 | +0.51% | 49.6만 |
|---|
| 2025.12.22 | ₩18,006 | ₩18,246 | ₩17,952 | ₩18,206 | +1.11% | 19.6만 |
|---|
| 2025.12.19 | ₩18,206 | ₩18,300 | ₩18,197 | ₩18,233 | +0.15% | 18.2만 |
|---|
| 2025.12.18 | ₩18,139 | ₩18,260 | ₩18,072 | ₩18,220 | +0.44% | 29.9만 |
|---|
| 2025.12.17 | ₩18,006 | ₩18,232 | ₩18,006 | ₩18,059 | +0.30% | 22.8만 |
|---|
| 2025.12.16 | ₩18,166 | ₩18,186 | ₩18,006 | ₩18,072 | -0.52% | 20.5만 |
|---|
| 2025.12.15 | ₩18,313 | ₩18,327 | ₩18,072 | ₩18,193 | -0.66% | 22.1만 |
|---|
| 2025.12.12 | ₩18,286 | ₩18,380 | ₩18,161 | ₩18,179 | -0.59% | 13.3만 |
|---|
| 2025.12.11 | ₩18,126 | ₩18,300 | ₩18,099 | ₩18,193 | +0.37% | 18만 |
|---|
| 2025.12.10 | ₩18,233 | ₩18,305 | ₩17,965 | ₩18,072 | -0.88% | 32.3만 |
|---|
| 2025.12.09 | ₩18,394 | ₩18,420 | ₩18,206 | ₩18,233 | -0.87% | 21.4만 |
|---|
| 2025.12.08 | ₩18,541 | ₩18,541 | ₩18,340 | ₩18,340 | -1.08% | 15.3만 |
|---|
| 2025.12.05 | ₩18,715 | ₩18,715 | ₩18,434 | ₩18,514 | -1.07% | 26.7만 |
|---|
| 2025.12.04 | ₩18,661 | ₩18,781 | ₩18,567 | ₩18,608 | -0.29% | 18.2만 |
|---|
| 2025.12.03 | ₩18,621 | ₩18,915 | ₩18,501 | ₩18,634 | +0.07% | 16.6만 |
|---|
| 2025.12.02 | ₩18,995 | ₩19,009 | ₩18,581 | ₩18,661 | -1.76% | 20만 |
|---|
| 2025.12.01 | ₩19,276 | ₩19,317 | ₩18,982 | ₩18,995 | -1.46% | 25.8만 |
|---|
| 2025.11.28 | ₩19,317 | ₩19,343 | ₩19,149 | ₩19,330 | +0.07% | 14.7만 |
|---|
| 2025.11.26 | ₩18,848 | ₩19,185 | ₩18,795 | ₩19,129 | +1.49% | 34만 |
|---|
| 2025.11.25 | ₩18,688 | ₩18,822 | ₩18,594 | ₩18,728 | +0.21% | 32.6만 |
|---|
| 2025.11.24 | ₩18,113 | ₩18,621 | ₩18,106 | ₩18,608 | +2.73% | 30.9만 |
|---|
| 2025.11.21 | ₩18,300 | ₩18,420 | ₩18,059 | ₩18,220 | -0.44% | 28.1만 |
|---|
| 2025.11.20 | ₩18,581 | ₩18,822 | ₩18,220 | ₩18,246 | -1.80% | 25.7만 |
|---|
| 2025.11.19 | ₩18,567 | ₩18,694 | ₩18,394 | ₩18,407 | -0.86% | 14.1만 |
|---|
| 2025.11.18 | ₩18,661 | ₩18,741 | ₩18,567 | ₩18,621 | -0.22% | 12.5만 |
|---|
| 2025.11.17 | ₩18,795 | ₩18,942 | ₩18,634 | ₩18,688 | -0.57% | 11.9만 |
|---|
| 2025.11.14 | ₩18,688 | ₩18,848 | ₩18,661 | ₩18,808 | +0.64% | 9.9만 |
|---|
| 2025.11.13 | ₩18,982 | ₩18,995 | ₩18,741 | ₩18,755 | -1.20% | 14.3만 |
|---|
| 2025.11.12 | ₩18,982 | ₩19,107 | ₩18,969 | ₩19,022 | +0.21% | 14.8만 |
|---|
| 2025.11.11 | ₩18,835 | ₩19,064 | ₩18,835 | ₩18,982 | +0.78% | 12.3만 |
|---|
| 2025.11.10 | ₩18,755 | ₩19,049 | ₩18,755 | ₩18,862 | +0.57% | 15.7만 |
|---|
| 2025.11.07 | ₩18,755 | ₩18,915 | ₩18,634 | ₩18,755 | 0.00% | 21.4만 |
|---|
| 2025.11.06 | ₩18,715 | ₩18,995 | ₩18,701 | ₩18,701 | -0.07% | 14.8만 |
|---|
| 2025.11.05 | ₩18,688 | ₩18,808 | ₩18,661 | ₩18,715 | +0.14% | 16.2만 |
|---|
| 2025.11.04 | ₩18,835 | ₩18,835 | ₩18,594 | ₩18,621 | -1.14% | 21.4만 |
|---|
| 2025.11.03 | ₩18,955 | ₩19,006 | ₩18,741 | ₩18,835 | -0.64% | 25.5만 |
|---|
| 2025.10.31 | ₩19,009 | ₩19,156 | ₩18,875 | ₩18,929 | -0.42% | 15.5만 |
|---|
| 2025.10.30 | ₩19,129 | ₩19,263 | ₩19,036 | ₩19,049 | -0.42% | 17.1만 |
|---|
| 2025.10.29 | ₩19,330 | ₩19,490 | ₩19,062 | ₩19,129 | -1.04% | 14.2만 |
|---|
| 2025.10.28 | ₩19,477 | ₩19,638 | ₩19,263 | ₩19,397 | -0.41% | 20.5만 |
|---|
| 2025.10.27 | ₩19,892 | ₩20,126 | ₩19,664 | ₩19,691 | -1.01% | 11.3만 |
|---|
| 2025.10.24 | ₩20,079 | ₩20,079 | ₩19,733 | ₩19,825 | -1.27% | 15.4만 |
|---|
| 2025.10.23 | ₩19,959 | ₩20,119 | ₩19,884 | ₩19,959 | 0.00% | 22.7만 |
|---|
| 2025.10.22 | ₩19,865 | ₩19,932 | ₩19,798 | ₩19,919 | +0.27% | 15.2만 |
|---|
| 2025.10.21 | ₩19,852 | ₩19,919 | ₩19,738 | ₩19,865 | +0.07% | 8.3만 |
|---|
| 2025.10.20 | ₩20,012 | ₩20,039 | ₩19,838 | ₩19,905 | -0.53% | 15.2만 |
|---|
| 2025.10.17 | ₩19,919 | ₩20,022 | ₩19,798 | ₩19,825 | -0.47% | 14만 |
|---|
| 2025.10.16 | ₩19,878 | ₩20,052 | ₩19,825 | ₩19,838 | -0.20% | 16.8만 |
|---|
| 2025.10.15 | ₩19,798 | ₩20,066 | ₩19,678 | ₩19,878 | +0.41% | 12.1만 |
|---|
| 2025.10.14 | ₩19,785 | ₩19,852 | ₩19,553 | ₩19,691 | -0.47% | 14.9만 |
|---|
| 2025.10.13 | ₩19,651 | ₩20,026 | ₩19,638 | ₩19,678 | +0.14% | 5.7만 |
|---|
| 2025.10.10 | ₩19,959 | ₩20,095 | ₩19,504 | ₩19,504 | -2.28% | 5.9만 |
|---|