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 | ₩18,079 | ₩18,441 | ₩18,079 | ₩18,414 | +1.85% | 10.9만 |
| 2026.10.08 | ₩18,066 | ₩18,213 | ₩17,881 | ₩18,052 | -0.07% | 10.9만 |
| 2026.10.07 | ₩18,200 | ₩18,213 | ₩17,945 | ₩18,066 | -0.74% | 11.9만 |
| 2026.10.06 | ₩17,918 | ₩18,240 | ₩17,892 | ₩18,159 | +1.35% | 31만 |
| 2026.10.05 | ₩17,905 | ₩17,987 | ₩17,744 | ₩17,865 | -0.22% | 18.3만 |
| 2026.10.02 | ₩18,092 | ₩18,334 | ₩17,744 | ₩17,878 | -1.18% | 20.8만 |
| 2026.10.01 | ₩18,025 | ₩18,079 | ₩17,747 | ₩17,945 | -0.45% | 18.2만 |
| 2026.09.30 | ₩18,133 | ₩18,387 | ₩17,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,025 |
| -0.59% |
| 9만 |
| 2026.09.29 | ₩17,825 | ₩18,146 | ₩17,825 | ₩18,012 | +1.05% | 18.8만 |
|---|
| 2026.09.28 | ₩18,213 | ₩18,387 | ₩17,738 | ₩17,825 | -2.13% | 30만 |
|---|
| 2026.09.25 | ₩18,240 | ₩18,454 | ₩18,146 | ₩18,213 | -0.15% | 17만 |
|---|
| 2026.09.24 | ₩18,561 | ₩18,575 | ₩18,173 | ₩18,253 | -1.66% | 14만 |
|---|
| 2026.09.23 | ₩18,869 | ₩18,950 | ₩18,548 | ₩18,655 | -1.14% | 12.8만 |
|---|
| 2026.09.22 | ₩18,762 | ₩18,976 | ₩18,749 | ₩18,950 | +1.00% | 12.9만 |
|---|
| 2026.09.21 | ₩19,043 | ₩19,070 | ₩18,762 | ₩18,762 | -1.48% | 12.4만 |
|---|
| 2026.09.18 | ₩18,909 | ₩19,057 | ₩18,869 | ₩18,869 | -0.21% | 10만 |
|---|
| 2026.09.17 | ₩18,842 | ₩19,070 | ₩18,834 | ₩18,909 | +0.36% | 8.4만 |
|---|
| 2026.09.16 | ₩18,909 | ₩19,195 | ₩18,802 | ₩18,802 | -0.57% | 11.3만 |
|---|
| 2026.09.15 | ₩19,070 | ₩19,325 | ₩18,842 | ₩18,842 | -1.19% | 31.3만 |
|---|
| 2026.09.14 | ₩19,499 | ₩19,612 | ₩19,016 | ₩19,057 | -2.27% | 13.9만 |
|---|
| 2026.09.11 | ₩19,686 | ₩19,787 | ₩19,485 | ₩19,512 | -0.88% | 9만 |
|---|
| 2026.09.10 | ₩19,699 | ₩19,852 | ₩19,378 | ₩19,499 | -1.02% | 10.7만 |
|---|
| 2026.09.09 | ₩19,820 | ₩20,021 | ₩19,686 | ₩19,699 | -0.61% | 5.8만 |
|---|
| 2026.09.08 | ₩19,673 | ₩19,874 | ₩19,659 | ₩19,820 | +0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩19,619 | ₩19,726 | ₩19,445 | ₩19,659 | +0.20% | 6.6만 |
|---|
| 2026.09.03 | ₩19,539 | ₩19,633 | ₩19,445 | ₩19,579 | +0.21% | 9.5만 |
|---|
| 2026.09.02 | ₩19,552 | ₩19,612 | ₩19,445 | ₩19,472 | -0.41% | 14.4만 |
|---|
| 2026.09.01 | ₩19,499 | ₩19,686 | ₩19,432 | ₩19,606 | +0.55% | 18만 |
|---|
| 2026.08.31 | ₩19,766 | ₩19,807 | ₩19,438 | ₩19,606 | -0.81% | 18.1만 |
|---|
| 2026.08.28 | ₩20,074 | ₩20,155 | ₩19,753 | ₩19,847 | -1.13% | 18.6만 |
|---|
| 2026.08.27 | ₩20,141 | ₩20,141 | ₩19,900 | ₩20,074 | -0.33% | 13.6만 |
|---|
| 2026.08.26 | ₩20,168 | ₩20,382 | ₩20,048 | ₩20,168 | 0.00% | 9.9만 |
|---|
| 2026.08.25 | ₩20,034 | ₩20,262 | ₩19,967 | ₩20,262 | +1.14% | 11.6만 |
|---|
| 2026.08.24 | ₩19,914 | ₩20,048 | ₩19,820 | ₩19,914 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩20,369 | ₩20,617 | ₩20,128 | ₩20,182 | -0.92% | 11.2만 |
|---|
| 2026.08.20 | ₩20,597 | ₩20,597 | ₩20,208 | ₩20,208 | -1.89% | 10만 |
|---|
| 2026.08.19 | ₩20,557 | ₩20,597 | ₩20,436 | ₩20,570 | +0.07% | 7.3만 |
|---|
| 2026.08.18 | ₩20,449 | ₩20,585 | ₩20,382 | ₩20,423 | -0.13% | 6.3만 |
|---|
| 2026.08.17 | ₩20,530 | ₩20,558 | ₩20,342 | ₩20,342 | -0.91% | 12.9만 |
|---|
| 2026.08.14 | ₩20,423 | ₩20,490 | ₩20,329 | ₩20,463 | +0.20% | 8.6만 |
|---|
| 2026.08.13 | ₩20,235 | ₩20,329 | ₩20,175 | ₩20,316 | +0.40% | 7.8만 |
|---|
| 2026.08.12 | ₩20,208 | ₩20,329 | ₩20,088 | ₩20,141 | -0.33% | 20.5만 |
|---|
| 2026.08.11 | ₩20,182 | ₩20,261 | ₩20,088 | ₩20,168 | -0.07% | 17.2만 |
|---|
| 2026.08.10 | ₩20,436 | ₩20,476 | ₩20,224 | ₩20,275 | -0.79% | 12.7만 |
|---|
| 2026.08.07 | ₩20,275 | ₩20,449 | ₩20,155 | ₩20,369 | +0.46% | 10.4만 |
|---|
| 2026.08.06 | ₩20,316 | ₩20,516 | ₩20,182 | ₩20,262 | -0.26% | 7.2만 |
|---|
| 2026.08.05 | ₩20,690 | ₩20,717 | ₩20,155 | ₩20,289 | -1.94% | 19.1만 |
|---|
| 2026.08.04 | ₩20,516 | ₩20,516 | ₩20,249 | ₩20,329 | -0.91% | 13.9만 |
|---|
| 2026.08.03 | ₩20,610 | ₩20,610 | ₩20,222 | ₩20,396 | -1.04% | 17.8만 |
|---|
| 2026.07.31 | ₩20,530 | ₩20,690 | ₩20,356 | ₩20,490 | -0.20% | 12.4만 |
|---|
| 2026.07.30 | ₩20,382 | ₩20,609 | ₩20,235 | ₩20,583 | +0.99% | 15.1만 |
|---|
| 2026.07.29 | ₩20,436 | ₩20,704 | ₩20,088 | ₩20,195 | -1.18% | 9.8만 |
|---|
| 2026.07.28 | ₩20,356 | ₩20,530 | ₩20,329 | ₩20,369 | +0.07% | 12.5만 |
|---|
| 2026.07.27 | ₩20,249 | ₩20,650 | ₩20,101 | ₩20,275 | +0.13% | 13.8만 |
|---|
| 2026.07.24 | ₩20,664 | ₩20,664 | ₩19,927 | ₩20,235 | -2.07% | 42.6만 |
|---|
| 2026.07.23 | ₩20,865 | ₩20,918 | ₩20,664 | ₩20,757 | -0.51% | 9.9만 |
|---|
| 2026.07.22 | ₩20,757 | ₩20,945 | ₩20,744 | ₩20,784 | +0.13% | 6.6만 |
|---|
| 2026.07.21 | ₩20,811 | ₩20,891 | ₩20,449 | ₩20,757 | -0.26% | 6.6만 |
|---|
| 2026.07.20 | ₩20,824 | ₩20,985 | ₩20,610 | ₩20,757 | -0.32% | 7.8만 |
|---|
| 2026.07.17 | ₩20,838 | ₩20,878 | ₩20,731 | ₩20,771 | -0.32% | 10.2만 |
|---|
| 2026.07.16 | ₩20,958 | ₩20,985 | ₩20,784 | ₩20,824 | -0.64% | 8.9만 |
|---|
| 2026.07.15 | ₩20,824 | ₩20,932 | ₩20,626 | ₩20,891 | +0.32% | 7.7만 |
|---|
| 2026.07.14 | ₩20,690 | ₩20,878 | ₩20,610 | ₩20,798 | +0.52% | 8.1만 |
|---|
| 2026.07.13 | ₩20,423 | ₩20,731 | ₩20,396 | ₩20,610 | +0.92% | 7.2만 |
|---|
| 2026.07.10 | ₩20,436 | ₩20,436 | ₩20,356 | ₩20,409 | -0.13% | 9만 |
|---|
| 2026.07.09 | ₩20,610 | ₩20,610 | ₩20,423 | ₩20,436 | -0.84% | 10.3만 |
|---|
| 2026.07.08 | ₩20,624 | ₩20,650 | ₩20,356 | ₩20,530 | -0.45% | 26.9만 |
|---|
| 2026.07.07 | ₩20,543 | ₩20,699 | ₩20,463 | ₩20,650 | +0.52% | 6.5만 |
|---|
| 2026.07.06 | ₩20,530 | ₩20,557 | ₩20,316 | ₩20,516 | -0.07% | 7.9만 |
|---|
| 2026.07.02 | ₩20,168 | ₩20,515 | ₩20,168 | ₩20,463 | +1.46% | 13.4만 |
|---|
| 2026.07.01 | ₩20,356 | ₩20,744 | ₩20,208 | ₩20,249 | -0.53% | 11.4만 |
|---|
| 2026.06.30 | ₩20,516 | ₩20,624 | ₩20,249 | ₩20,356 | -0.78% | 20.5만 |
|---|
| 2026.06.29 | ₩20,583 | ₩20,784 | ₩20,449 | ₩20,637 | +0.26% | 16만 |
|---|
| 2026.06.26 | ₩20,369 | ₩20,704 | ₩20,369 | ₩20,503 | +0.66% | 9.5만 |
|---|
| 2026.06.25 | ₩20,382 | ₩20,490 | ₩20,198 | ₩20,289 | -0.46% | 20.9만 |
|---|
| 2026.06.24 | ₩20,155 | ₩20,409 | ₩19,981 | ₩20,222 | +0.33% | 18.9만 |
|---|
| 2026.06.23 | ₩19,941 | ₩20,168 | ₩19,941 | ₩20,115 | +0.87% | 8.5만 |
|---|
| 2026.06.22 | ₩20,289 | ₩20,356 | ₩20,115 | ₩20,168 | -0.59% | 8.6만 |
|---|
| 2026.06.18 | ₩20,302 | ₩20,445 | ₩20,115 | ₩20,222 | -0.40% | 8.7만 |
|---|
| 2026.06.17 | ₩20,449 | ₩20,449 | ₩20,160 | ₩20,168 | -1.38% | 9.2만 |
|---|
| 2026.06.16 | ₩20,490 | ₩20,543 | ₩20,369 | ₩20,423 | -0.33% | 10.8만 |
|---|
| 2026.06.15 | ₩20,423 | ₩20,516 | ₩20,362 | ₩20,396 | -0.13% | 11.5만 |
|---|
| 2026.06.12 | ₩20,155 | ₩20,516 | ₩20,155 | ₩20,423 | +1.33% | 11.3만 |
|---|
| 2026.06.11 | ₩20,316 | ₩20,329 | ₩20,034 | ₩20,235 | -0.40% | 12.6만 |
|---|
| 2026.06.10 | ₩20,021 | ₩20,234 | ₩20,021 | ₩20,115 | +0.47% | 12.1만 |
|---|
| 2026.06.09 | ₩20,088 | ₩20,088 | ₩19,967 | ₩20,007 | -0.40% | 13만 |
|---|
| 2026.06.08 | ₩20,423 | ₩20,470 | ₩19,950 | ₩19,994 | -2.10% | 15.7만 |
|---|
| 2026.06.05 | ₩20,275 | ₩20,329 | ₩20,128 | ₩20,182 | -0.46% | 5.3만 |
|---|
| 2026.06.04 | ₩20,275 | ₩20,369 | ₩20,101 | ₩20,249 | -0.13% | 17만 |
|---|
| 2026.06.03 | ₩20,382 | ₩20,382 | ₩20,088 | ₩20,128 | -1.25% | 16.4만 |
|---|
| 2026.06.02 | ₩20,222 | ₩20,423 | ₩20,156 | ₩20,342 | +0.60% | 14.1만 |
|---|
| 2026.06.01 | ₩20,369 | ₩20,403 | ₩20,101 | ₩20,128 | -1.18% | 14.6만 |
|---|
| 2026.05.29 | ₩20,557 | ₩20,597 | ₩20,249 | ₩20,423 | -0.65% | 12.9만 |
|---|
| 2026.05.28 | ₩20,610 | ₩20,624 | ₩20,356 | ₩20,476 | -0.65% | 14.1만 |
|---|
| 2026.05.27 | ₩20,583 | ₩20,717 | ₩20,423 | ₩20,530 | -0.26% | 20.1만 |
|---|
| 2026.05.26 | ₩20,583 | ₩20,757 | ₩20,583 | ₩20,637 | +0.26% | 10만 |
|---|
| 2026.05.22 | ₩20,423 | ₩20,597 | ₩20,316 | ₩20,570 | +0.72% | 12.7만 |
|---|
| 2026.05.21 | ₩20,382 | ₩20,557 | ₩20,356 | ₩20,516 | +0.66% | 10.4만 |
|---|
| 2026.05.20 | ₩20,262 | ₩20,516 | ₩20,262 | ₩20,436 | +0.86% | 16.8만 |
|---|
| 2026.05.19 | ₩19,847 | ₩20,294 | ₩19,820 | ₩20,222 | +1.89% | 17.4만 |
|---|
| 2026.05.18 | ₩19,766 | ₩20,115 | ₩19,646 | ₩19,860 | +0.47% | 15.8만 |
|---|
| 2026.05.15 | ₩20,289 | ₩20,403 | ₩19,887 | ₩19,954 | -1.65% | 12.3만 |
|---|
| 2026.05.14 | ₩20,195 | ₩20,329 | ₩20,088 | ₩20,222 | +0.13% | 12.3만 |
|---|
| 2026.05.13 | ₩20,275 | ₩20,309 | ₩20,088 | ₩20,195 | -0.40% | 12.8만 |
|---|
| 2026.05.12 | ₩20,329 | ₩20,443 | ₩20,289 | ₩20,356 | +0.13% | 15.5만 |
|---|
| 2026.05.11 | ₩20,382 | ₩20,597 | ₩20,289 | ₩20,302 | -0.39% | 15.7만 |
|---|
| 2026.05.08 | ₩20,382 | ₩20,516 | ₩20,329 | ₩20,449 | +0.33% | 11.3만 |
|---|
| 2026.05.07 | ₩20,557 | ₩20,557 | ₩20,329 | ₩20,382 | -0.85% | 7.9만 |
|---|
| 2026.05.06 | ₩20,624 | ₩20,757 | ₩20,423 | ₩20,503 | -0.58% | 22.3만 |
|---|
| 2026.05.05 | ₩20,677 | ₩20,677 | ₩20,524 | ₩20,583 | -0.45% | 22.7만 |
|---|
| 2026.05.04 | ₩20,824 | ₩20,824 | ₩20,503 | ₩20,664 | -0.77% | 14.5만 |
|---|
| 2026.05.01 | ₩20,731 | ₩20,945 | ₩20,624 | ₩20,838 | +0.52% | 14.8만 |
|---|
| 2026.04.30 | ₩20,356 | ₩20,824 | ₩20,316 | ₩20,824 | +2.30% | 21.1만 |
|---|
| 2026.04.29 | ₩20,275 | ₩20,463 | ₩20,235 | ₩20,316 | +0.20% | 17.3만 |
|---|
| 2026.04.28 | ₩20,262 | ₩20,423 | ₩20,235 | ₩20,396 | +0.66% | 19.7만 |
|---|
| 2026.04.27 | ₩20,289 | ₩20,322 | ₩20,235 | ₩20,289 | 0.00% | 14.1만 |
|---|
| 2026.04.24 | ₩20,208 | ₩20,356 | ₩20,155 | ₩20,275 | +0.33% | 8.8만 |
|---|
| 2026.04.23 | ₩20,329 | ₩20,573 | ₩20,202 | ₩20,302 | -0.13% | 16.1만 |
|---|
| 2026.04.22 | ₩20,249 | ₩20,476 | ₩20,155 | ₩20,235 | -0.07% | 11.9만 |
|---|
| 2026.04.21 | ₩20,382 | ₩20,436 | ₩20,195 | ₩20,208 | -0.85% | 14.8만 |
|---|
| 2026.04.20 | ₩20,436 | ₩20,677 | ₩20,423 | ₩20,449 | +0.07% | 10만 |
|---|
| 2026.04.17 | ₩20,396 | ₩20,646 | ₩20,155 | ₩20,530 | +0.66% | 16.2만 |
|---|
| 2026.04.16 | ₩20,289 | ₩20,490 | ₩20,182 | ₩20,316 | +0.13% | 10.2만 |
|---|
| 2026.04.15 | ₩20,356 | ₩20,356 | ₩20,249 | ₩20,275 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩20,369 | ₩20,570 | ₩20,329 | ₩20,396 | +0.13% | 30.7만 |
|---|
| 2026.04.13 | ₩20,436 | ₩20,528 | ₩20,275 | ₩20,369 | -0.33% | 14.4만 |
|---|
| 2026.04.10 | ₩20,490 | ₩20,597 | ₩20,366 | ₩20,436 | -0.26% | 8.8만 |
|---|
| 2026.04.09 | ₩20,128 | ₩20,557 | ₩20,095 | ₩20,423 | +1.46% | 9.7만 |
|---|
| 2026.04.08 | ₩20,048 | ₩20,249 | ₩19,914 | ₩20,155 | +0.53% | 13.9만 |
|---|
| 2026.04.07 | ₩19,579 | ₩19,911 | ₩19,579 | ₩19,820 | +1.23% | 13.8만 |
|---|
| 2026.04.06 | ₩19,726 | ₩19,778 | ₩19,512 | ₩19,646 | -0.41% | 17.9만 |
|---|
| 2026.04.02 | ₩19,485 | ₩19,793 | ₩19,458 | ₩19,713 | +1.17% | 25만 |
|---|
| 2026.04.01 | ₩19,646 | ₩19,941 | ₩19,499 | ₩19,619 | -0.14% | 36.4만 |
|---|
| 2026.03.31 | ₩19,539 | ₩19,733 | ₩19,405 | ₩19,673 | +0.69% | 20.7만 |
|---|
| 2026.03.30 | ₩19,472 | ₩19,472 | ₩19,284 | ₩19,351 | -0.62% | 14.8만 |
|---|
| 2026.03.27 | ₩19,016 | ₩19,191 | ₩19,016 | ₩19,057 | +0.21% | 12.6만 |
|---|
| 2026.03.26 | ₩19,057 | ₩19,298 | ₩18,950 | ₩19,016 | -0.21% | 14.8만 |
|---|
| 2026.03.25 | ₩19,258 | ₩19,458 | ₩19,150 | ₩19,244 | -0.07% | 22.2만 |
|---|
| 2026.03.24 | ₩19,204 | ₩19,405 | ₩19,097 | ₩19,191 | -0.07% | 26.7만 |
|---|
| 2026.03.23 | ₩19,579 | ₩19,592 | ₩19,083 | ₩19,258 | -1.64% | 49.9만 |
|---|
| 2026.03.20 | ₩20,168 | ₩20,168 | ₩19,445 | ₩19,472 | -3.45% | 22.5만 |
|---|
| 2026.03.19 | ₩20,155 | ₩20,302 | ₩19,887 | ₩20,074 | -0.40% | 13.3만 |
|---|
| 2026.03.18 | ₩20,249 | ₩20,302 | ₩20,155 | ₩20,182 | -0.33% | 14.8만 |
|---|
| 2026.03.17 | ₩20,342 | ₩20,483 | ₩20,235 | ₩20,249 | -0.46% | 9.7만 |
|---|
| 2026.03.16 | ₩20,182 | ₩20,289 | ₩20,034 | ₩20,289 | +0.53% | 17.8만 |
|---|
| 2026.03.13 | ₩19,914 | ₩20,195 | ₩19,833 | ₩19,914 | 0.00% | 10.7만 |
|---|
| 2026.03.12 | ₩20,007 | ₩20,208 | ₩19,833 | ₩19,900 | -0.54% | 16.9만 |
|---|
| 2026.03.11 | ₩19,954 | ₩20,235 | ₩19,900 | ₩20,155 | +1.01% | 14만 |
|---|
| 2026.03.10 | ₩20,021 | ₩20,088 | ₩19,900 | ₩19,954 | -0.33% | 15.7만 |
|---|
| 2026.03.09 | ₩20,061 | ₩20,061 | ₩19,472 | ₩19,900 | -0.80% | 15.7만 |
|---|
| 2026.03.06 | ₩20,061 | ₩20,115 | ₩19,820 | ₩20,034 | -0.13% | 19.9만 |
|---|
| 2026.03.05 | ₩20,490 | ₩20,503 | ₩19,967 | ₩20,061 | -2.09% | 19.4만 |
|---|
| 2026.03.04 | ₩20,865 | ₩20,891 | ₩20,543 | ₩20,557 | -1.48% | 18만 |
|---|
| 2026.03.03 | ₩21,132 | ₩21,132 | ₩20,461 | ₩20,784 | -1.65% | 23.3만 |
|---|
| 2026.03.02 | ₩21,132 | ₩21,280 | ₩21,012 | ₩21,146 | +0.06% | 22.3만 |
|---|
| 2026.02.27 | ₩20,972 | ₩21,253 | ₩20,972 | ₩21,199 | +1.09% | 23.3만 |
|---|
| 2026.02.26 | ₩20,985 | ₩21,132 | ₩20,905 | ₩21,079 | +0.45% | 35만 |
|---|
| 2026.02.25 | ₩20,824 | ₩20,972 | ₩20,650 | ₩20,905 | +0.39% | 14.7만 |
|---|
| 2026.02.24 | ₩20,690 | ₩20,811 | ₩20,490 | ₩20,784 | +0.45% | 16.9만 |
|---|
| 2026.02.23 | ₩20,583 | ₩20,771 | ₩20,476 | ₩20,624 | +0.20% | 17.4만 |
|---|
| 2026.02.20 | ₩20,490 | ₩20,744 | ₩20,476 | ₩20,704 | +1.05% | 18.7만 |
|---|
| 2026.02.19 | ₩20,289 | ₩20,436 | ₩20,235 | ₩20,382 | +0.46% | 18만 |
|---|
| 2026.02.18 | ₩20,557 | ₩20,583 | ₩20,329 | ₩20,409 | -0.72% | 31만 |
|---|
| 2026.02.17 | ₩20,717 | ₩20,717 | ₩20,488 | ₩20,557 | -0.78% | 31만 |
|---|
| 2026.02.13 | ₩20,369 | ₩20,637 | ₩20,275 | ₩20,637 | +1.31% | 30.3만 |
|---|
| 2026.02.12 | ₩20,155 | ₩20,282 | ₩20,088 | ₩20,182 | +0.13% | 26.6만 |
|---|
| 2026.02.11 | ₩20,061 | ₩20,235 | ₩20,005 | ₩20,155 | +0.47% | 13.3만 |
|---|
| 2026.02.10 | ₩19,793 | ₩20,061 | ₩19,793 | ₩20,061 | +1.35% | 23.5만 |
|---|
| 2026.02.09 | ₩19,472 | ₩19,793 | ₩19,414 | ₩19,793 | +1.65% | 21만 |
|---|
| 2026.02.06 | ₩19,204 | ₩19,472 | ₩19,191 | ₩19,472 | +1.39% | 19.8만 |
|---|
| 2026.02.05 | ₩19,204 | ₩19,284 | ₩18,950 | ₩19,164 | -0.21% | 22만 |
|---|
| 2026.02.04 | ₩19,217 | ₩19,258 | ₩19,077 | ₩19,150 | -0.35% | 22.3만 |
|---|
| 2026.02.03 | ₩19,057 | ₩19,124 | ₩18,990 | ₩19,083 | +0.14% | 25.8만 |
|---|
| 2026.02.02 | ₩19,137 | ₩19,217 | ₩18,950 | ₩18,990 | -0.77% | 17.7만 |
|---|
| 2026.01.30 | ₩19,217 | ₩19,233 | ₩18,963 | ₩19,137 | -0.42% | 18.4만 |
|---|
| 2026.01.29 | ₩18,842 | ₩19,150 | ₩18,829 | ₩19,150 | +1.63% | 35.6만 |
|---|
| 2026.01.28 | ₩18,775 | ₩18,883 | ₩18,762 | ₩18,789 | +0.07% | 18.4만 |
|---|
| 2026.01.27 | ₩18,735 | ₩18,816 | ₩18,655 | ₩18,802 | +0.36% | 18만 |
|---|
| 2026.01.26 | ₩18,588 | ₩18,708 | ₩18,588 | ₩18,642 | +0.29% | 19.3만 |
|---|
| 2026.01.23 | ₩18,749 | ₩18,749 | ₩18,615 | ₩18,655 | -0.50% | 14.9만 |
|---|
| 2026.01.22 | ₩18,655 | ₩18,749 | ₩18,575 | ₩18,695 | +0.22% | 19만 |
|---|
| 2026.01.21 | ₩18,561 | ₩18,688 | ₩18,461 | ₩18,521 | -0.22% | 19.5만 |
|---|
| 2026.01.20 | ₩18,548 | ₩18,601 | ₩18,427 | ₩18,521 | -0.14% | 32.5만 |
|---|
| 2026.01.16 | ₩18,615 | ₩18,695 | ₩18,575 | ₩18,601 | -0.07% | 27.9만 |
|---|
| 2026.01.15 | ₩18,655 | ₩18,682 | ₩18,481 | ₩18,615 | -0.22% | 17.1만 |
|---|
| 2026.01.14 | ₩18,508 | ₩18,548 | ₩18,421 | ₩18,508 | 0.00% | 19.6만 |
|---|
| 2026.01.13 | ₩18,400 | ₩18,454 | ₩18,347 | ₩18,427 | +0.15% | 26.2만 |
|---|
| 2026.01.12 | ₩18,374 | ₩18,481 | ₩18,320 | ₩18,374 | 0.00% | 18.8만 |
|---|
| 2026.01.09 | ₩18,280 | ₩18,427 | ₩18,280 | ₩18,280 | 0.00% | 10.4만 |
|---|
| 2026.01.08 | ₩18,052 | ₩18,253 | ₩18,052 | ₩18,226 | +0.96% | 23.1만 |
|---|
| 2026.01.07 | ₩18,374 | ₩18,400 | ₩18,146 | ₩18,146 | -1.24% | 27.1만 |
|---|
| 2026.01.06 | ₩18,414 | ₩18,548 | ₩18,374 | ₩18,414 | 0.00% | 22.1만 |
|---|
| 2026.01.05 | ₩18,708 | ₩18,755 | ₩18,347 | ₩18,441 | -1.43% | 21.8만 |
|---|
| 2026.01.02 | ₩18,561 | ₩18,695 | ₩18,441 | ₩18,695 | +0.72% | 17.1만 |
|---|
| 2025.12.31 | ₩18,494 | ₩18,548 | ₩18,320 | ₩18,427 | -0.36% | 22만 |
|---|
| 2025.12.30 | ₩18,280 | ₩18,454 | ₩18,280 | ₩18,454 | +0.95% | 24.8만 |
|---|
| 2025.12.29 | ₩18,240 | ₩18,568 | ₩18,240 | ₩18,307 | +0.37% | 17.2만 |
|---|
| 2025.12.26 | ₩18,400 | ₩18,494 | ₩18,355 | ₩18,400 | 0.00% | 24.3만 |
|---|
| 2025.12.24 | ₩18,387 | ₩18,497 | ₩18,300 | ₩18,454 | +0.36% | 8.3만 |
|---|
| 2025.12.23 | ₩18,293 | ₩18,454 | ₩18,213 | ₩18,387 | +0.51% | 49.6만 |
|---|
| 2025.12.22 | ₩18,025 | ₩18,267 | ₩17,972 | ₩18,226 | +1.11% | 19.6만 |
|---|
| 2025.12.19 | ₩18,226 | ₩18,320 | ₩18,217 | ₩18,253 | +0.15% | 18.2만 |
|---|
| 2025.12.18 | ₩18,159 | ₩18,280 | ₩18,092 | ₩18,240 | +0.44% | 29.9만 |
|---|
| 2025.12.17 | ₩18,025 | ₩18,252 | ₩18,025 | ₩18,079 | +0.30% | 22.8만 |
|---|
| 2025.12.16 | ₩18,186 | ₩18,206 | ₩18,025 | ₩18,092 | -0.52% | 20.5만 |
|---|
| 2025.12.15 | ₩18,334 | ₩18,347 | ₩18,092 | ₩18,213 | -0.66% | 22.1만 |
|---|
| 2025.12.12 | ₩18,307 | ₩18,400 | ₩18,181 | ₩18,200 | -0.59% | 13.3만 |
|---|
| 2025.12.11 | ₩18,146 | ₩18,320 | ₩18,119 | ₩18,213 | +0.37% | 18만 |
|---|
| 2025.12.10 | ₩18,253 | ₩18,325 | ₩17,985 | ₩18,092 | -0.88% | 32.3만 |
|---|
| 2025.12.09 | ₩18,414 | ₩18,441 | ₩18,226 | ₩18,253 | -0.87% | 21.4만 |
|---|
| 2025.12.08 | ₩18,561 | ₩18,561 | ₩18,360 | ₩18,360 | -1.08% | 15.3만 |
|---|
| 2025.12.05 | ₩18,735 | ₩18,735 | ₩18,454 | ₩18,534 | -1.07% | 26.7만 |
|---|
| 2025.12.04 | ₩18,682 | ₩18,802 | ₩18,588 | ₩18,628 | -0.29% | 18.2만 |
|---|
| 2025.12.03 | ₩18,642 | ₩18,936 | ₩18,521 | ₩18,655 | +0.07% | 16.6만 |
|---|
| 2025.12.02 | ₩19,016 | ₩19,030 | ₩18,601 | ₩18,682 | -1.76% | 20만 |
|---|
| 2025.12.01 | ₩19,298 | ₩19,338 | ₩19,003 | ₩19,016 | -1.46% | 25.8만 |
|---|
| 2025.11.28 | ₩19,338 | ₩19,365 | ₩19,171 | ₩19,351 | +0.07% | 14.7만 |
|---|
| 2025.11.26 | ₩18,869 | ₩19,207 | ₩18,816 | ₩19,150 | +1.49% | 34만 |
|---|
| 2025.11.25 | ₩18,708 | ₩18,842 | ₩18,615 | ₩18,749 | +0.21% | 32.6만 |
|---|
| 2025.11.24 | ₩18,133 | ₩18,642 | ₩18,126 | ₩18,628 | +2.73% | 30.9만 |
|---|
| 2025.11.21 | ₩18,320 | ₩18,441 | ₩18,079 | ₩18,240 | -0.44% | 28.1만 |
|---|
| 2025.11.20 | ₩18,601 | ₩18,842 | ₩18,240 | ₩18,267 | -1.80% | 25.7만 |
|---|
| 2025.11.19 | ₩18,588 | ₩18,715 | ₩18,414 | ₩18,427 | -0.86% | 14.1만 |
|---|
| 2025.11.18 | ₩18,682 | ₩18,762 | ₩18,588 | ₩18,642 | -0.22% | 12.5만 |
|---|
| 2025.11.17 | ₩18,816 | ₩18,963 | ₩18,655 | ₩18,708 | -0.57% | 11.9만 |
|---|
| 2025.11.14 | ₩18,708 | ₩18,869 | ₩18,682 | ₩18,829 | +0.64% | 9.9만 |
|---|
| 2025.11.13 | ₩19,003 | ₩19,016 | ₩18,762 | ₩18,775 | -1.20% | 14.3만 |
|---|
| 2025.11.12 | ₩19,003 | ₩19,128 | ₩18,990 | ₩19,043 | +0.21% | 14.8만 |
|---|
| 2025.11.11 | ₩18,856 | ₩19,085 | ₩18,856 | ₩19,003 | +0.78% | 12.3만 |
|---|
| 2025.11.10 | ₩18,775 | ₩19,070 | ₩18,775 | ₩18,883 | +0.57% | 15.7만 |
|---|
| 2025.11.07 | ₩18,775 | ₩18,936 | ₩18,655 | ₩18,775 | 0.00% | 21.4만 |
|---|
| 2025.11.06 | ₩18,735 | ₩19,016 | ₩18,722 | ₩18,722 | -0.07% | 14.8만 |
|---|
| 2025.11.05 | ₩18,708 | ₩18,829 | ₩18,682 | ₩18,735 | +0.14% | 16.2만 |
|---|
| 2025.11.04 | ₩18,856 | ₩18,856 | ₩18,615 | ₩18,642 | -1.14% | 21.4만 |
|---|
| 2025.11.03 | ₩18,976 | ₩19,027 | ₩18,762 | ₩18,856 | -0.64% | 25.5만 |
|---|
| 2025.10.31 | ₩19,030 | ₩19,177 | ₩18,896 | ₩18,950 | -0.42% | 15.5만 |
|---|
| 2025.10.30 | ₩19,150 | ₩19,284 | ₩19,057 | ₩19,070 | -0.42% | 17.1만 |
|---|
| 2025.10.29 | ₩19,351 | ₩19,512 | ₩19,083 | ₩19,150 | -1.04% | 14.2만 |
|---|
| 2025.10.28 | ₩19,499 | ₩19,659 | ₩19,284 | ₩19,418 | -0.41% | 20.5만 |
|---|
| 2025.10.27 | ₩19,914 | ₩20,148 | ₩19,686 | ₩19,713 | -1.01% | 11.3만 |
|---|
| 2025.10.24 | ₩20,101 | ₩20,101 | ₩19,754 | ₩19,847 | -1.27% | 15.4만 |
|---|
| 2025.10.23 | ₩19,981 | ₩20,141 | ₩19,906 | ₩19,981 | 0.00% | 22.7만 |
|---|
| 2025.10.22 | ₩19,887 | ₩19,954 | ₩19,820 | ₩19,941 | +0.27% | 15.2만 |
|---|
| 2025.10.21 | ₩19,874 | ₩19,941 | ₩19,760 | ₩19,887 | +0.07% | 8.3만 |
|---|
| 2025.10.20 | ₩20,034 | ₩20,061 | ₩19,860 | ₩19,927 | -0.53% | 15.2만 |
|---|
| 2025.10.17 | ₩19,941 | ₩20,044 | ₩19,820 | ₩19,847 | -0.47% | 14만 |
|---|
| 2025.10.16 | ₩19,900 | ₩20,074 | ₩19,847 | ₩19,860 | -0.20% | 16.8만 |
|---|
| 2025.10.15 | ₩19,820 | ₩20,088 | ₩19,699 | ₩19,900 | +0.41% | 12.1만 |
|---|
| 2025.10.14 | ₩19,807 | ₩19,874 | ₩19,575 | ₩19,713 | -0.47% | 14.9만 |
|---|
| 2025.10.13 | ₩19,673 | ₩20,048 | ₩19,659 | ₩19,699 | +0.14% | 5.7만 |
|---|
| 2025.10.10 | ₩19,981 | ₩20,117 | ₩19,525 | ₩19,525 | -2.28% | 5.9만 |
|---|