시장 데이터를 불러오는 중
전체 종목
Neuberger Next Generation Connectivity Fund Inc. Common Stock 과거 주가
Neuberger Next Generation Connectivity Fund Inc. Common Stock · NBXG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Next Generation Connectivity Fund Inc. Common Stock · NBXG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,427 | ₩21,641 | ₩21,226 | ₩21,481 | +0.25% | 9.7만 |
| 2026.10.08 | ₩21,507 | ₩21,628 | ₩21,105 | ₩21,226 | -1.31% | 10.6만 |
| 2026.10.07 | ₩21,775 | ₩21,783 | ₩21,548 | ₩21,628 | -0.68% | 10만 |
| 2026.10.06 | ₩21,883 | ₩21,963 | ₩21,722 | ₩21,869 | -0.06% | 13.8만 |
| 2026.10.05 | ₩21,467 | ₩21,695 | ₩21,293 | ₩21,655 | +0.87% | 12.4만 |
| 2026.10.02 | ₩21,440 | ₩21,609 | ₩21,293 | ₩21,414 | -0.13% | 10.2만 |
| 2026.10.01 | ₩21,052 | ₩21,420 | ₩20,958 | ₩21,239 | +0.89% | 11.6만 |
| 2026.09.30 | ₩20,904 | ₩21,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,025 |
| +0.58% |
| 16.5만 |
| 2026.09.29 | ₩20,623 | ₩20,899 | ₩20,623 | ₩20,864 | +1.17% | 10.9만 |
|---|
| 2026.09.28 | ₩20,864 | ₩20,971 | ₩20,502 | ₩20,543 | -1.54% | 11.4만 |
|---|
| 2026.09.25 | ₩20,945 | ₩21,097 | ₩20,864 | ₩20,918 | -0.13% | 11.5만 |
|---|
| 2026.09.24 | ₩20,837 | ₩21,065 | ₩20,710 | ₩20,784 | -0.26% | 9.9만 |
|---|
| 2026.09.23 | ₩21,065 | ₩21,065 | ₩20,744 | ₩20,864 | -0.95% | 12.4만 |
|---|
| 2026.09.22 | ₩20,931 | ₩21,119 | ₩20,770 | ₩21,092 | +0.77% | 9.6만 |
|---|
| 2026.09.21 | ₩20,636 | ₩20,985 | ₩20,449 | ₩20,931 | +1.43% | 12.8만 |
|---|
| 2026.09.18 | ₩20,275 | ₩20,502 | ₩20,234 | ₩20,342 | +0.33% | 10.4만 |
|---|
| 2026.09.17 | ₩20,234 | ₩20,501 | ₩20,100 | ₩20,261 | +0.13% | 14만 |
|---|
| 2026.09.16 | ₩20,100 | ₩20,422 | ₩19,926 | ₩20,047 | -0.27% | 11.1만 |
|---|
| 2026.09.15 | ₩20,355 | ₩20,516 | ₩19,980 | ₩19,993 | -1.78% | 19만 |
|---|
| 2026.09.14 | ₩20,301 | ₩20,677 | ₩20,221 | ₩20,516 | +1.06% | 13.7만 |
|---|
| 2026.09.11 | ₩20,837 | ₩20,837 | ₩20,610 | ₩20,663 | -0.84% | 8.2만 |
|---|
| 2026.09.10 | ₩20,744 | ₩20,770 | ₩20,476 | ₩20,476 | -1.29% | 9.6만 |
|---|
| 2026.09.09 | ₩20,851 | ₩21,025 | ₩20,784 | ₩20,837 | -0.06% | 8.1만 |
|---|
| 2026.09.08 | ₩20,784 | ₩21,038 | ₩20,703 | ₩20,837 | +0.26% | 13.3만 |
|---|
| 2026.09.04 | ₩20,650 | ₩20,757 | ₩20,474 | ₩20,690 | +0.19% | 8만 |
|---|
| 2026.09.03 | ₩20,208 | ₩20,650 | ₩20,208 | ₩20,623 | +2.06% | 9만 |
|---|
| 2026.09.02 | ₩20,275 | ₩20,355 | ₩20,114 | ₩20,208 | -0.33% | 15.5만 |
|---|
| 2026.09.01 | ₩20,221 | ₩20,435 | ₩20,127 | ₩20,355 | +0.66% | 14.6만 |
|---|
| 2026.08.31 | ₩20,569 | ₩20,770 | ₩20,368 | ₩20,476 | -0.46% | 17.6만 |
|---|
| 2026.08.28 | ₩20,489 | ₩20,757 | ₩20,476 | ₩20,543 | +0.26% | 16.5만 |
|---|
| 2026.08.27 | ₩20,435 | ₩20,543 | ₩20,315 | ₩20,489 | +0.26% | 14.8만 |
|---|
| 2026.08.26 | ₩20,261 | ₩20,476 | ₩20,194 | ₩20,248 | -0.07% | 12.3만 |
|---|
| 2026.08.25 | ₩20,208 | ₩20,538 | ₩20,181 | ₩20,275 | +0.33% | 11.7만 |
|---|
| 2026.08.24 | ₩20,261 | ₩20,421 | ₩19,913 | ₩20,100 | -0.79% | 16만 |
|---|
| 2026.08.21 | ₩20,221 | ₩20,502 | ₩20,127 | ₩20,261 | +0.20% | 17.4만 |
|---|
| 2026.08.20 | ₩20,248 | ₩20,636 | ₩20,114 | ₩20,127 | -0.60% | 13.7만 |
|---|
| 2026.08.19 | ₩20,851 | ₩21,038 | ₩20,301 | ₩20,368 | -2.31% | 18.7만 |
|---|
| 2026.08.18 | ₩21,052 | ₩21,125 | ₩20,561 | ₩20,730 | -1.53% | 20.3만 |
|---|
| 2026.08.17 | ₩21,092 | ₩21,400 | ₩21,080 | ₩21,213 | +0.57% | 18.9만 |
|---|
| 2026.08.14 | ₩21,280 | ₩21,440 | ₩21,146 | ₩21,266 | -0.06% | 13.3만 |
|---|
| 2026.08.13 | ₩20,891 | ₩21,199 | ₩20,811 | ₩21,159 | +1.28% | 21.2만 |
|---|
| 2026.08.12 | ₩20,891 | ₩20,971 | ₩19,927 | ₩20,891 | 0.00% | 16.5만 |
|---|
| 2026.08.11 | ₩20,797 | ₩20,930 | ₩20,502 | ₩20,690 | -0.52% | 15.8만 |
|---|
| 2026.08.10 | ₩20,583 | ₩20,971 | ₩20,368 | ₩20,717 | +0.65% | 18.3만 |
|---|
| 2026.08.07 | ₩20,315 | ₩20,987 | ₩20,234 | ₩20,449 | +0.66% | 14.6만 |
|---|
| 2026.08.06 | ₩20,194 | ₩20,328 | ₩19,993 | ₩20,154 | -0.20% | 14.8만 |
|---|
| 2026.08.05 | ₩20,717 | ₩20,757 | ₩20,395 | ₩20,395 | -1.55% | 21.5만 |
|---|
| 2026.08.04 | ₩20,583 | ₩20,784 | ₩20,147 | ₩20,610 | +0.13% | 17.4만 |
|---|
| 2026.08.03 | ₩19,698 | ₩20,368 | ₩19,604 | ₩20,315 | +3.13% | 20.7만 |
|---|
| 2026.07.31 | ₩19,926 | ₩20,087 | ₩19,469 | ₩19,779 | -0.74% | 27.7만 |
|---|
| 2026.07.30 | ₩19,229 | ₩19,671 | ₩19,135 | ₩19,604 | +1.95% | 27.5만 |
|---|
| 2026.07.29 | ₩19,390 | ₩19,424 | ₩18,762 | ₩18,867 | -2.70% | 25.4만 |
|---|
| 2026.07.28 | ₩19,671 | ₩19,886 | ₩19,122 | ₩19,484 | -0.95% | 23.2만 |
|---|
| 2026.07.27 | ₩20,127 | ₩20,234 | ₩19,584 | ₩19,886 | -1.20% | 23.8만 |
|---|
| 2026.07.24 | ₩20,449 | ₩20,502 | ₩19,913 | ₩20,006 | -2.16% | 19만 |
|---|
| 2026.07.23 | ₩20,382 | ₩20,596 | ₩20,167 | ₩20,342 | -0.20% | 15.5만 |
|---|
| 2026.07.22 | ₩20,623 | ₩20,811 | ₩20,556 | ₩20,610 | -0.06% | 22.3만 |
|---|
| 2026.07.21 | ₩20,435 | ₩20,770 | ₩20,435 | ₩20,703 | +1.31% | 12.3만 |
|---|
| 2026.07.20 | ₩20,154 | ₩20,414 | ₩20,100 | ₩20,141 | -0.07% | 21.1만 |
|---|
| 2026.07.17 | ₩20,100 | ₩20,194 | ₩19,591 | ₩19,953 | -0.73% | 95만 |
|---|
| 2026.07.16 | ₩20,998 | ₩20,998 | ₩20,301 | ₩20,476 | -2.49% | 36만 |
|---|
| 2026.07.15 | ₩21,306 | ₩21,306 | ₩20,770 | ₩21,065 | -1.13% | 21.9만 |
|---|
| 2026.07.14 | ₩21,186 | ₩21,360 | ₩21,038 | ₩21,333 | +0.70% | 19만 |
|---|
| 2026.07.13 | ₩21,467 | ₩21,474 | ₩20,878 | ₩21,038 | -2.00% | 26.2만 |
|---|
| 2026.07.10 | ₩21,601 | ₩21,672 | ₩21,333 | ₩21,615 | +0.06% | 10.8만 |
|---|
| 2026.07.09 | ₩21,440 | ₩21,695 | ₩21,280 | ₩21,588 | +0.69% | 20.3만 |
|---|
| 2026.07.08 | ₩21,025 | ₩21,373 | ₩20,851 | ₩21,226 | +0.96% | 20.8만 |
|---|
| 2026.07.07 | ₩21,641 | ₩21,708 | ₩20,998 | ₩21,293 | -1.61% | 19.7만 |
|---|
| 2026.07.06 | ₩21,507 | ₩21,916 | ₩21,507 | ₩21,708 | +0.93% | 21.4만 |
|---|
| 2026.07.02 | ₩22,258 | ₩22,258 | ₩21,388 | ₩21,507 | -3.37% | 22.1만 |
|---|
| 2026.07.01 | ₩22,110 | ₩22,372 | ₩21,936 | ₩22,231 | +0.55% | 39.4만 |
|---|
| 2026.06.30 | ₩21,963 | ₩22,285 | ₩21,842 | ₩22,164 | +0.92% | 28.9만 |
|---|
| 2026.06.29 | ₩21,213 | ₩22,239 | ₩21,119 | ₩21,789 | +2.72% | 23.3만 |
|---|
| 2026.06.26 | ₩21,373 | ₩21,447 | ₩20,864 | ₩20,998 | -1.76% | 42.5만 |
|---|
| 2026.06.25 | ₩21,735 | ₩21,976 | ₩21,253 | ₩21,574 | -0.74% | 24만 |
|---|
| 2026.06.24 | ₩21,842 | ₩22,419 | ₩21,132 | ₩21,373 | -2.15% | 45.5만 |
|---|
| 2026.06.23 | ₩22,258 | ₩22,486 | ₩21,675 | ₩21,762 | -2.23% | 34.3만 |
|---|
| 2026.06.22 | ₩23,249 | ₩23,357 | ₩22,687 | ₩22,780 | -2.02% | 27.3만 |
|---|
| 2026.06.18 | ₩22,459 | ₩23,156 | ₩22,459 | ₩23,156 | +3.10% | 33.3만 |
|---|
| 2026.06.17 | ₩22,084 | ₩22,424 | ₩21,869 | ₩22,057 | -0.12% | 11만 |
|---|
| 2026.06.16 | ₩22,378 | ₩22,566 | ₩21,923 | ₩21,923 | -2.04% | 10.2만 |
|---|
| 2026.06.15 | ₩21,950 | ₩22,499 | ₩21,909 | ₩22,271 | +1.47% | 15.5만 |
|---|
| 2026.06.12 | ₩21,387 | ₩21,762 | ₩21,360 | ₩21,682 | +1.38% | 15.8만 |
|---|
| 2026.06.11 | ₩21,065 | ₩21,373 | ₩20,904 | ₩21,320 | +1.21% | 17.7만 |
|---|
| 2026.06.10 | ₩21,253 | ₩21,440 | ₩20,770 | ₩20,878 | -1.77% | 20.3만 |
|---|
| 2026.06.09 | ₩21,521 | ₩21,720 | ₩20,529 | ₩21,306 | -1.00% | 23.3만 |
|---|
| 2026.06.08 | ₩21,641 | ₩21,856 | ₩21,213 | ₩21,293 | -1.61% | 14.5만 |
|---|
| 2026.06.05 | ₩22,110 | ₩22,177 | ₩21,146 | ₩21,320 | -3.58% | 33.5만 |
|---|
| 2026.06.04 | ₩22,124 | ₩22,335 | ₩21,936 | ₩22,271 | +0.67% | 21.2만 |
|---|
| 2026.06.03 | ₩22,553 | ₩22,553 | ₩22,037 | ₩22,258 | -1.31% | 26.6만 |
|---|
| 2026.06.02 | ₩22,539 | ₩22,606 | ₩22,378 | ₩22,539 | 0.00% | 17.9만 |
|---|
| 2026.06.01 | ₩22,472 | ₩22,673 | ₩22,392 | ₩22,512 | +0.18% | 29만 |
|---|
| 2026.05.29 | ₩22,285 | ₩22,700 | ₩22,264 | ₩22,365 | +0.36% | 37.6만 |
|---|
| 2026.05.28 | ₩21,708 | ₩22,231 | ₩21,698 | ₩22,191 | +2.22% | 24.2만 |
|---|
| 2026.05.27 | ₩21,896 | ₩21,976 | ₩21,615 | ₩21,655 | -1.10% | 32.4만 |
|---|
| 2026.05.26 | ₩21,521 | ₩21,976 | ₩21,521 | ₩21,816 | +1.37% | 35.4만 |
|---|
| 2026.05.22 | ₩21,159 | ₩21,574 | ₩21,119 | ₩21,373 | +1.01% | 77.1만 |
|---|
| 2026.05.21 | ₩20,409 | ₩20,837 | ₩20,402 | ₩20,744 | +1.64% | 11.8만 |
|---|
| 2026.05.20 | ₩20,382 | ₩20,567 | ₩20,234 | ₩20,543 | +0.79% | 16.2만 |
|---|
| 2026.05.19 | ₩20,208 | ₩20,435 | ₩20,087 | ₩20,275 | +0.33% | 15.8만 |
|---|
| 2026.05.18 | ₩20,744 | ₩20,757 | ₩20,234 | ₩20,368 | -1.81% | 22.9만 |
|---|
| 2026.05.15 | ₩20,770 | ₩20,797 | ₩20,583 | ₩20,744 | -0.13% | 13.2만 |
|---|
| 2026.05.14 | ₩20,878 | ₩21,266 | ₩20,864 | ₩21,186 | +1.48% | 22.5만 |
|---|
| 2026.05.13 | ₩20,650 | ₩20,918 | ₩20,549 | ₩20,864 | +1.04% | 23.7만 |
|---|
| 2026.05.12 | ₩20,650 | ₩20,797 | ₩20,236 | ₩20,569 | -0.39% | 15.3만 |
|---|
| 2026.05.11 | ₩20,409 | ₩20,770 | ₩20,409 | ₩20,663 | +1.25% | 17.5만 |
|---|
| 2026.05.08 | ₩20,489 | ₩20,675 | ₩20,476 | ₩20,476 | -0.07% | 17.1만 |
|---|
| 2026.05.07 | ₩20,569 | ₩20,690 | ₩20,328 | ₩20,409 | -0.78% | 16.4만 |
|---|
| 2026.05.06 | ₩20,382 | ₩20,502 | ₩20,315 | ₩20,489 | +0.53% | 20.2만 |
|---|
| 2026.05.05 | ₩20,100 | ₩20,234 | ₩20,006 | ₩20,221 | +0.60% | 14.5만 |
|---|
| 2026.05.04 | ₩19,980 | ₩20,047 | ₩19,792 | ₩19,872 | -0.54% | 14.3만 |
|---|
| 2026.05.01 | ₩19,645 | ₩20,114 | ₩19,591 | ₩20,114 | +2.39% | 20만 |
|---|
| 2026.04.30 | ₩19,631 | ₩19,637 | ₩19,350 | ₩19,537 | -0.48% | 24.3만 |
|---|
| 2026.04.29 | ₩19,202 | ₩19,438 | ₩19,176 | ₩19,430 | +1.19% | 11.1만 |
|---|
| 2026.04.28 | ₩19,390 | ₩19,390 | ₩19,042 | ₩19,202 | -0.97% | 7.8만 |
|---|
| 2026.04.27 | ₩19,564 | ₩19,697 | ₩19,444 | ₩19,537 | -0.14% | 11.9만 |
|---|
| 2026.04.24 | ₩19,296 | ₩19,578 | ₩19,231 | ₩19,564 | +1.39% | 10.5만 |
|---|
| 2026.04.23 | ₩19,323 | ₩19,470 | ₩19,001 | ₩19,135 | -0.97% | 10.5만 |
|---|
| 2026.04.22 | ₩19,229 | ₩19,457 | ₩19,122 | ₩19,457 | +1.18% | 12.9만 |
|---|
| 2026.04.21 | ₩19,135 | ₩19,283 | ₩19,042 | ₩19,082 | -0.28% | 22.9만 |
|---|
| 2026.04.20 | ₩19,068 | ₩19,148 | ₩18,948 | ₩19,109 | +0.21% | 13.3만 |
|---|
| 2026.04.17 | ₩19,189 | ₩19,243 | ₩19,068 | ₩19,135 | -0.28% | 18.1만 |
|---|
| 2026.04.16 | ₩19,068 | ₩19,082 | ₩18,870 | ₩18,948 | -0.63% | 19.5만 |
|---|
| 2026.04.15 | ₩18,894 | ₩19,176 | ₩18,894 | ₩19,068 | +0.92% | 15.7만 |
|---|
| 2026.04.14 | ₩18,640 | ₩19,162 | ₩18,626 | ₩19,028 | +2.08% | 21.7만 |
|---|
| 2026.04.13 | ₩18,238 | ₩18,593 | ₩18,238 | ₩18,573 | +1.84% | 21.6만 |
|---|
| 2026.04.10 | ₩18,372 | ₩18,385 | ₩18,204 | ₩18,305 | -0.36% | 8.9만 |
|---|
| 2026.04.09 | ₩18,144 | ₩18,331 | ₩18,037 | ₩18,331 | +1.03% | 19만 |
|---|
| 2026.04.08 | ₩18,707 | ₩18,707 | ₩18,010 | ₩18,224 | -2.58% | 20.1만 |
|---|
| 2026.04.07 | ₩17,648 | ₩17,755 | ₩17,487 | ₩17,702 | +0.30% | 17만 |
|---|
| 2026.04.06 | ₩17,755 | ₩17,862 | ₩17,628 | ₩17,795 | +0.23% | 10.9만 |
|---|
| 2026.04.02 | ₩17,326 | ₩17,702 | ₩17,259 | ₩17,661 | +1.93% | 9.5만 |
|---|
| 2026.04.01 | ₩17,393 | ₩18,010 | ₩17,296 | ₩17,608 | +1.23% | 36.7만 |
|---|
| 2026.03.31 | ₩16,817 | ₩17,326 | ₩16,750 | ₩17,246 | +2.55% | 23.8만 |
|---|
| 2026.03.30 | ₩16,924 | ₩17,065 | ₩16,509 | ₩16,549 | -2.22% | 22.1만 |
|---|
| 2026.03.27 | ₩17,099 | ₩17,099 | ₩16,697 | ₩16,790 | -1.80% | 17.1만 |
|---|
| 2026.03.26 | ₩17,594 | ₩17,648 | ₩17,139 | ₩17,179 | -2.36% | 16.6만 |
|---|
| 2026.03.25 | ₩17,635 | ₩17,849 | ₩17,527 | ₩17,702 | +0.38% | 16.3만 |
|---|
| 2026.03.24 | ₩17,326 | ₩17,581 | ₩17,219 | ₩17,434 | +0.62% | 23.8만 |
|---|
| 2026.03.23 | ₩17,447 | ₩17,728 | ₩17,300 | ₩17,434 | -0.08% | 13.4만 |
|---|
| 2026.03.20 | ₩17,340 | ₩17,427 | ₩17,152 | ₩17,273 | -0.39% | 35.4만 |
|---|
| 2026.03.19 | ₩17,326 | ₩17,487 | ₩17,300 | ₩17,367 | +0.23% | 13.8만 |
|---|
| 2026.03.18 | ₩17,661 | ₩17,769 | ₩17,487 | ₩17,554 | -0.61% | 7.9만 |
|---|
| 2026.03.17 | ₩17,661 | ₩17,849 | ₩17,594 | ₩17,661 | 0.00% | 13.1만 |
|---|
| 2026.03.16 | ₩17,219 | ₩17,621 | ₩17,219 | ₩17,554 | +1.95% | 22.9만 |
|---|
| 2026.03.13 | ₩17,474 | ₩17,688 | ₩17,152 | ₩17,233 | -1.38% | 19만 |
|---|
| 2026.03.12 | ₩17,769 | ₩17,916 | ₩17,367 | ₩17,434 | -1.89% | 32.6만 |
|---|
| 2026.03.11 | ₩17,849 | ₩18,090 | ₩17,755 | ₩17,809 | -0.23% | 21.4만 |
|---|
| 2026.03.10 | ₩17,755 | ₩17,943 | ₩17,728 | ₩17,769 | +0.08% | 22.3만 |
|---|
| 2026.03.09 | ₩17,407 | ₩17,661 | ₩17,206 | ₩17,661 | +1.46% | 22.7만 |
|---|
| 2026.03.06 | ₩17,755 | ₩17,822 | ₩17,514 | ₩17,594 | -0.91% | 16만 |
|---|
| 2026.03.05 | ₩18,090 | ₩18,223 | ₩17,820 | ₩17,849 | -1.33% | 17.4만 |
|---|
| 2026.03.04 | ₩18,050 | ₩18,331 | ₩18,025 | ₩18,130 | +0.45% | 22.9만 |
|---|
| 2026.03.03 | ₩18,184 | ₩18,211 | ₩17,675 | ₩17,996 | -1.03% | 20.7만 |
|---|
| 2026.03.02 | ₩17,943 | ₩18,331 | ₩17,876 | ₩18,331 | +2.17% | 21.3만 |
|---|
| 2026.02.27 | ₩17,996 | ₩18,211 | ₩17,950 | ₩18,063 | +0.37% | 21.2만 |
|---|
| 2026.02.26 | ₩18,104 | ₩18,184 | ₩17,916 | ₩18,023 | -0.44% | 28.6만 |
|---|
| 2026.02.25 | ₩18,090 | ₩18,231 | ₩18,037 | ₩18,157 | +0.37% | 19.3만 |
|---|
| 2026.02.24 | ₩17,782 | ₩18,002 | ₩17,782 | ₩17,929 | +0.83% | 19.8만 |
|---|
| 2026.02.23 | ₩18,090 | ₩18,760 | ₩17,728 | ₩17,782 | -1.70% | 15.1만 |
|---|
| 2026.02.20 | ₩17,929 | ₩18,224 | ₩17,916 | ₩18,063 | +0.75% | 17.5만 |
|---|
| 2026.02.19 | ₩17,983 | ₩18,023 | ₩17,849 | ₩17,943 | -0.22% | 24.8만 |
|---|
| 2026.02.18 | ₩17,916 | ₩18,104 | ₩17,795 | ₩17,903 | -0.07% | 39.9만 |
|---|
| 2026.02.17 | ₩17,715 | ₩17,970 | ₩17,621 | ₩17,742 | +0.15% | 38.8만 |
|---|
| 2026.02.13 | ₩17,675 | ₩17,996 | ₩17,596 | ₩17,956 | +1.59% | 40.5만 |
|---|
| 2026.02.12 | ₩18,238 | ₩18,278 | ₩17,541 | ₩17,621 | -3.38% | 34.2만 |
|---|
| 2026.02.11 | ₩18,345 | ₩18,345 | ₩17,970 | ₩18,117 | -1.24% | 23.3만 |
|---|
| 2026.02.10 | ₩18,224 | ₩18,244 | ₩18,086 | ₩18,157 | -0.37% | 18.8만 |
|---|
| 2026.02.09 | ₩17,903 | ₩18,157 | ₩17,822 | ₩18,077 | +0.97% | 26.4만 |
|---|
| 2026.02.06 | ₩17,809 | ₩18,151 | ₩17,581 | ₩17,889 | +0.45% | 73.2만 |
|---|
| 2026.02.05 | ₩18,077 | ₩18,117 | ₩17,688 | ₩17,742 | -1.85% | 28.5만 |
|---|
| 2026.02.04 | ₩18,599 | ₩18,800 | ₩17,888 | ₩18,157 | -2.38% | 55.6만 |
|---|
| 2026.02.03 | ₩19,229 | ₩19,283 | ₩18,492 | ₩18,707 | -2.72% | 21.9만 |
|---|
| 2026.02.02 | ₩19,176 | ₩19,296 | ₩19,176 | ₩19,189 | +0.07% | 22.6만 |
|---|
| 2026.01.30 | ₩19,403 | ₩19,444 | ₩19,149 | ₩19,269 | -0.69% | 21.4만 |
|---|
| 2026.01.29 | ₩19,457 | ₩19,497 | ₩19,055 | ₩19,417 | -0.21% | 29.9만 |
|---|
| 2026.01.28 | ₩19,377 | ₩19,457 | ₩19,269 | ₩19,363 | -0.07% | 18.1만 |
|---|
| 2026.01.27 | ₩19,350 | ₩19,363 | ₩19,283 | ₩19,323 | -0.14% | 18.2만 |
|---|
| 2026.01.26 | ₩19,310 | ₩19,363 | ₩19,236 | ₩19,269 | -0.21% | 15.5만 |
|---|
| 2026.01.23 | ₩19,189 | ₩19,276 | ₩19,162 | ₩19,216 | +0.14% | 21.2만 |
|---|
| 2026.01.22 | ₩19,243 | ₩19,296 | ₩19,169 | ₩19,176 | -0.35% | 19.1만 |
|---|
| 2026.01.21 | ₩19,189 | ₩19,216 | ₩18,975 | ₩19,189 | 0.00% | 22만 |
|---|
| 2026.01.20 | ₩19,269 | ₩19,470 | ₩18,894 | ₩19,028 | -1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩19,658 | ₩19,712 | ₩19,430 | ₩19,484 | -0.89% | 16.6만 |
|---|
| 2026.01.15 | ₩19,698 | ₩19,792 | ₩19,511 | ₩19,511 | -0.95% | 14.8만 |
|---|
| 2026.01.14 | ₩19,980 | ₩19,980 | ₩19,645 | ₩19,725 | -1.27% | 30.2만 |
|---|
| 2026.01.13 | ₩19,993 | ₩20,006 | ₩19,832 | ₩20,006 | +0.07% | 27.8만 |
|---|
| 2026.01.12 | ₩19,738 | ₩19,953 | ₩19,738 | ₩19,899 | +0.81% | 18.1만 |
|---|
| 2026.01.09 | ₩19,645 | ₩19,779 | ₩19,645 | ₩19,765 | +0.61% | 13.8만 |
|---|
| 2026.01.08 | ₩19,899 | ₩19,899 | ₩19,578 | ₩19,618 | -1.41% | 16.1만 |
|---|
| 2026.01.07 | ₩19,872 | ₩19,980 | ₩19,805 | ₩19,886 | +0.07% | 19만 |
|---|
| 2026.01.06 | ₩19,832 | ₩19,926 | ₩19,792 | ₩19,819 | -0.07% | 29.9만 |
|---|
| 2026.01.05 | ₩19,671 | ₩19,839 | ₩19,564 | ₩19,779 | +0.54% | 20.8만 |
|---|
| 2026.01.02 | ₩19,604 | ₩19,765 | ₩19,336 | ₩19,551 | -0.27% | 35만 |
|---|
| 2025.12.31 | ₩19,551 | ₩19,584 | ₩19,323 | ₩19,350 | -1.03% | 21.1만 |
|---|
| 2025.12.30 | ₩19,403 | ₩19,658 | ₩19,323 | ₩19,470 | +0.35% | 27.8만 |
|---|
| 2025.12.29 | ₩19,470 | ₩19,625 | ₩19,323 | ₩19,430 | -0.21% | 12.7만 |
|---|
| 2025.12.26 | ₩19,470 | ₩19,618 | ₩19,461 | ₩19,511 | +0.21% | 14만 |
|---|
| 2025.12.24 | ₩19,323 | ₩19,604 | ₩19,323 | ₩19,390 | +0.35% | 6.3만 |
|---|
| 2025.12.23 | ₩19,269 | ₩19,444 | ₩19,256 | ₩19,323 | +0.28% | 15.9만 |
|---|
| 2025.12.22 | ₩19,457 | ₩19,575 | ₩19,310 | ₩19,323 | -0.69% | 13.3만 |
|---|
| 2025.12.19 | ₩19,216 | ₩19,403 | ₩19,202 | ₩19,336 | +0.63% | 9.6만 |
|---|
| 2025.12.18 | ₩18,975 | ₩19,216 | ₩18,787 | ₩19,055 | +0.42% | 19.2만 |
|---|
| 2025.12.17 | ₩19,082 | ₩19,122 | ₩18,599 | ₩18,693 | -2.04% | 24만 |
|---|
| 2025.12.16 | ₩18,948 | ₩19,162 | ₩18,841 | ₩18,948 | 0.00% | 20.4만 |
|---|
| 2025.12.15 | ₩19,283 | ₩19,283 | ₩18,921 | ₩18,921 | -1.88% | 18.8만 |
|---|
| 2025.12.12 | ₩19,537 | ₩19,685 | ₩19,229 | ₩19,350 | -0.96% | 19.7만 |
|---|
| 2025.12.11 | ₩19,578 | ₩19,618 | ₩19,336 | ₩19,564 | -0.07% | 29.8만 |
|---|
| 2025.12.10 | ₩19,872 | ₩19,897 | ₩19,604 | ₩19,698 | -0.88% | 56만 |
|---|
| 2025.12.09 | ₩20,100 | ₩20,181 | ₩19,913 | ₩19,926 | -0.87% | 22.7만 |
|---|
| 2025.12.08 | ₩20,127 | ₩20,167 | ₩20,006 | ₩20,047 | -0.40% | 16.1만 |
|---|
| 2025.12.05 | ₩20,087 | ₩20,248 | ₩20,047 | ₩20,114 | +0.13% | 10.1만 |
|---|
| 2025.12.04 | ₩19,980 | ₩20,087 | ₩19,832 | ₩19,993 | +0.07% | 15.4만 |
|---|
| 2025.12.03 | ₩19,805 | ₩19,993 | ₩19,665 | ₩19,980 | +0.88% | 9만 |
|---|
| 2025.12.02 | ₩19,738 | ₩19,899 | ₩19,698 | ₩19,819 | +0.41% | 12.2만 |
|---|
| 2025.12.01 | ₩19,591 | ₩19,805 | ₩19,477 | ₩19,658 | +0.34% | 15.8만 |
|---|
| 2025.11.28 | ₩19,631 | ₩19,738 | ₩19,497 | ₩19,712 | +0.41% | 15만 |
|---|
| 2025.11.26 | ₩19,336 | ₩19,725 | ₩19,310 | ₩19,457 | +0.62% | 16.9만 |
|---|
| 2025.11.25 | ₩18,988 | ₩19,229 | ₩18,854 | ₩19,189 | +1.06% | 21.7만 |
|---|
| 2025.11.24 | ₩18,653 | ₩19,028 | ₩18,559 | ₩19,015 | +1.94% | 22.7만 |
|---|
| 2025.11.21 | ₩18,345 | ₩18,680 | ₩18,117 | ₩18,398 | +0.29% | 30.1만 |
|---|
| 2025.11.20 | ₩19,162 | ₩19,296 | ₩18,318 | ₩18,318 | -4.41% | 22.1만 |
|---|
| 2025.11.19 | ₩18,894 | ₩19,160 | ₩18,827 | ₩18,948 | +0.28% | 18만 |
|---|
| 2025.11.18 | ₩18,854 | ₩19,176 | ₩18,760 | ₩18,867 | +0.07% | 26.1만 |
|---|
| 2025.11.17 | ₩19,363 | ₩19,524 | ₩19,028 | ₩19,068 | -1.52% | 19.4만 |
|---|
| 2025.11.14 | ₩19,350 | ₩19,725 | ₩19,296 | ₩19,457 | +0.55% | 20.6만 |
|---|
| 2025.11.13 | ₩19,953 | ₩19,990 | ₩19,537 | ₩19,551 | -2.01% | 19.1만 |
|---|
| 2025.11.12 | ₩20,328 | ₩20,328 | ₩20,006 | ₩20,006 | -1.58% | 11.5만 |
|---|
| 2025.11.11 | ₩20,141 | ₩20,221 | ₩20,047 | ₩20,221 | +0.40% | 11.6만 |
|---|
| 2025.11.10 | ₩20,181 | ₩20,311 | ₩19,832 | ₩20,100 | -0.40% | 11.5만 |
|---|
| 2025.11.07 | ₩19,792 | ₩19,966 | ₩19,578 | ₩19,779 | -0.07% | 23.6만 |
|---|
| 2025.11.06 | ₩20,543 | ₩20,556 | ₩19,953 | ₩19,993 | -2.67% | 17만 |
|---|
| 2025.11.05 | ₩20,476 | ₩20,516 | ₩20,288 | ₩20,462 | -0.07% | 16.3만 |
|---|
| 2025.11.04 | ₩20,543 | ₩20,715 | ₩20,362 | ₩20,502 | -0.20% | 19.7만 |
|---|
| 2025.11.03 | ₩20,663 | ₩20,809 | ₩20,476 | ₩20,636 | -0.13% | 25.3만 |
|---|
| 2025.10.31 | ₩20,355 | ₩20,690 | ₩20,355 | ₩20,489 | +0.66% | 20.7만 |
|---|
| 2025.10.30 | ₩20,261 | ₩20,422 | ₩20,181 | ₩20,221 | -0.20% | 9.7만 |
|---|
| 2025.10.29 | ₩20,502 | ₩20,583 | ₩20,342 | ₩20,395 | -0.52% | 19.1만 |
|---|
| 2025.10.28 | ₩20,449 | ₩20,476 | ₩20,248 | ₩20,462 | +0.07% | 11.3만 |
|---|
| 2025.10.27 | ₩20,301 | ₩20,435 | ₩20,301 | ₩20,342 | +0.20% | 11.9만 |
|---|
| 2025.10.24 | ₩20,047 | ₩20,167 | ₩20,047 | ₩20,100 | +0.27% | 11.6만 |
|---|
| 2025.10.23 | ₩19,765 | ₩19,966 | ₩19,725 | ₩19,939 | +0.88% | 7.4만 |
|---|
| 2025.10.22 | ₩19,993 | ₩20,020 | ₩19,564 | ₩19,765 | -1.14% | 19.4만 |
|---|
| 2025.10.21 | ₩19,966 | ₩20,033 | ₩19,872 | ₩19,913 | -0.27% | 15만 |
|---|
| 2025.10.20 | ₩19,725 | ₩20,033 | ₩19,725 | ₩19,939 | +1.09% | 16.2만 |
|---|
| 2025.10.17 | ₩19,591 | ₩19,792 | ₩19,537 | ₩19,631 | +0.21% | 13.8만 |
|---|
| 2025.10.16 | ₩19,966 | ₩20,045 | ₩19,718 | ₩19,725 | -1.21% | 23.1만 |
|---|
| 2025.10.15 | ₩20,033 | ₩20,141 | ₩19,846 | ₩19,953 | -0.40% | 11.7만 |
|---|
| 2025.10.14 | ₩20,127 | ₩20,234 | ₩19,872 | ₩19,993 | -0.67% | 23.8만 |
|---|
| 2025.10.13 | ₩20,301 | ₩20,422 | ₩20,261 | ₩20,288 | -0.07% | 14.3만 |
|---|
| 2025.10.10 | ₩20,770 | ₩20,811 | ₩20,033 | ₩20,087 | -3.29% | 17.3만 |
|---|