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 | ₩21,338 | ₩21,552 | ₩21,138 | ₩21,392 | +0.25% | 9.7만 |
| 2026.10.08 | ₩21,418 | ₩21,539 | ₩21,018 | ₩21,138 | -1.31% | 10.6만 |
| 2026.10.07 | ₩21,685 | ₩21,693 | ₩21,458 | ₩21,539 | -0.68% | 10만 |
| 2026.10.06 | ₩21,792 | ₩21,872 | ₩21,632 | ₩21,779 | -0.06% | 13.8만 |
| 2026.10.05 | ₩21,378 | ₩21,605 | ₩21,205 | ₩21,565 | +0.87% | 12.4만 |
| 2026.10.02 | ₩21,352 | ₩21,520 | ₩21,205 | ₩21,325 | -0.13% | 10.2만 |
| 2026.10.01 | ₩20,965 | ₩21,332 | ₩20,871 | ₩21,152 | +0.89% | 11.6만 |
| 2026.09.30 | ₩20,818 | ₩21,218 | ₩20,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,938 |
| +0.58% |
| 16.5만 |
| 2026.09.29 | ₩20,538 | ₩20,813 | ₩20,538 | ₩20,778 | +1.17% | 10.9만 |
|---|
| 2026.09.28 | ₩20,778 | ₩20,885 | ₩20,418 | ₩20,458 | -1.54% | 11.4만 |
|---|
| 2026.09.25 | ₩20,858 | ₩21,010 | ₩20,778 | ₩20,831 | -0.13% | 11.5만 |
|---|
| 2026.09.24 | ₩20,751 | ₩20,978 | ₩20,624 | ₩20,698 | -0.26% | 9.9만 |
|---|
| 2026.09.23 | ₩20,978 | ₩20,978 | ₩20,658 | ₩20,778 | -0.95% | 12.4만 |
|---|
| 2026.09.22 | ₩20,845 | ₩21,031 | ₩20,684 | ₩21,005 | +0.77% | 9.6만 |
|---|
| 2026.09.21 | ₩20,551 | ₩20,898 | ₩20,364 | ₩20,845 | +1.43% | 12.8만 |
|---|
| 2026.09.18 | ₩20,191 | ₩20,418 | ₩20,151 | ₩20,257 | +0.33% | 10.4만 |
|---|
| 2026.09.17 | ₩20,151 | ₩20,416 | ₩20,017 | ₩20,177 | +0.13% | 14만 |
|---|
| 2026.09.16 | ₩20,017 | ₩20,337 | ₩19,844 | ₩19,964 | -0.27% | 11.1만 |
|---|
| 2026.09.15 | ₩20,271 | ₩20,431 | ₩19,897 | ₩19,910 | -1.78% | 19만 |
|---|
| 2026.09.14 | ₩20,217 | ₩20,591 | ₩20,137 | ₩20,431 | +1.06% | 13.7만 |
|---|
| 2026.09.11 | ₩20,751 | ₩20,751 | ₩20,524 | ₩20,578 | -0.84% | 8.2만 |
|---|
| 2026.09.10 | ₩20,658 | ₩20,684 | ₩20,391 | ₩20,391 | -1.29% | 9.6만 |
|---|
| 2026.09.09 | ₩20,765 | ₩20,938 | ₩20,698 | ₩20,751 | -0.06% | 8.1만 |
|---|
| 2026.09.08 | ₩20,698 | ₩20,951 | ₩20,618 | ₩20,751 | +0.26% | 13.3만 |
|---|
| 2026.09.04 | ₩20,564 | ₩20,671 | ₩20,390 | ₩20,604 | +0.19% | 8만 |
|---|
| 2026.09.03 | ₩20,124 | ₩20,564 | ₩20,124 | ₩20,538 | +2.06% | 9만 |
|---|
| 2026.09.02 | ₩20,191 | ₩20,271 | ₩20,031 | ₩20,124 | -0.33% | 15.5만 |
|---|
| 2026.09.01 | ₩20,137 | ₩20,351 | ₩20,044 | ₩20,271 | +0.66% | 14.6만 |
|---|
| 2026.08.31 | ₩20,484 | ₩20,684 | ₩20,284 | ₩20,391 | -0.46% | 17.6만 |
|---|
| 2026.08.28 | ₩20,404 | ₩20,671 | ₩20,391 | ₩20,458 | +0.26% | 16.5만 |
|---|
| 2026.08.27 | ₩20,351 | ₩20,458 | ₩20,231 | ₩20,404 | +0.26% | 14.8만 |
|---|
| 2026.08.26 | ₩20,177 | ₩20,391 | ₩20,111 | ₩20,164 | -0.07% | 12.3만 |
|---|
| 2026.08.25 | ₩20,124 | ₩20,454 | ₩20,097 | ₩20,191 | +0.33% | 11.7만 |
|---|
| 2026.08.24 | ₩20,177 | ₩20,336 | ₩19,830 | ₩20,017 | -0.79% | 16만 |
|---|
| 2026.08.21 | ₩20,137 | ₩20,418 | ₩20,044 | ₩20,177 | +0.20% | 17.4만 |
|---|
| 2026.08.20 | ₩20,164 | ₩20,551 | ₩20,031 | ₩20,044 | -0.60% | 13.7만 |
|---|
| 2026.08.19 | ₩20,765 | ₩20,951 | ₩20,217 | ₩20,284 | -2.31% | 18.7만 |
|---|
| 2026.08.18 | ₩20,965 | ₩21,038 | ₩20,476 | ₩20,644 | -1.53% | 20.3만 |
|---|
| 2026.08.17 | ₩21,005 | ₩21,312 | ₩20,993 | ₩21,125 | +0.57% | 18.9만 |
|---|
| 2026.08.14 | ₩21,192 | ₩21,352 | ₩21,058 | ₩21,178 | -0.06% | 13.3만 |
|---|
| 2026.08.13 | ₩20,805 | ₩21,111 | ₩20,724 | ₩21,071 | +1.28% | 21.2만 |
|---|
| 2026.08.12 | ₩20,805 | ₩20,885 | ₩19,845 | ₩20,805 | 0.00% | 16.5만 |
|---|
| 2026.08.11 | ₩20,711 | ₩20,843 | ₩20,418 | ₩20,604 | -0.52% | 15.8만 |
|---|
| 2026.08.10 | ₩20,498 | ₩20,885 | ₩20,284 | ₩20,631 | +0.65% | 18.3만 |
|---|
| 2026.08.07 | ₩20,231 | ₩20,901 | ₩20,151 | ₩20,364 | +0.66% | 14.6만 |
|---|
| 2026.08.06 | ₩20,111 | ₩20,244 | ₩19,910 | ₩20,071 | -0.20% | 14.8만 |
|---|
| 2026.08.05 | ₩20,631 | ₩20,671 | ₩20,311 | ₩20,311 | -1.55% | 21.5만 |
|---|
| 2026.08.04 | ₩20,498 | ₩20,698 | ₩20,064 | ₩20,524 | +0.13% | 17.4만 |
|---|
| 2026.08.03 | ₩19,617 | ₩20,284 | ₩19,523 | ₩20,231 | +3.13% | 20.7만 |
|---|
| 2026.07.31 | ₩19,844 | ₩20,004 | ₩19,389 | ₩19,697 | -0.74% | 27.7만 |
|---|
| 2026.07.30 | ₩19,150 | ₩19,590 | ₩19,056 | ₩19,523 | +1.95% | 27.5만 |
|---|
| 2026.07.29 | ₩19,310 | ₩19,343 | ₩18,684 | ₩18,789 | -2.70% | 25.4만 |
|---|
| 2026.07.28 | ₩19,590 | ₩19,804 | ₩19,043 | ₩19,403 | -0.95% | 23.2만 |
|---|
| 2026.07.27 | ₩20,044 | ₩20,151 | ₩19,503 | ₩19,804 | -1.20% | 23.8만 |
|---|
| 2026.07.24 | ₩20,364 | ₩20,418 | ₩19,830 | ₩19,924 | -2.16% | 19만 |
|---|
| 2026.07.23 | ₩20,297 | ₩20,511 | ₩20,084 | ₩20,257 | -0.20% | 15.5만 |
|---|
| 2026.07.22 | ₩20,538 | ₩20,724 | ₩20,471 | ₩20,524 | -0.06% | 22.3만 |
|---|
| 2026.07.21 | ₩20,351 | ₩20,684 | ₩20,351 | ₩20,618 | +1.31% | 12.3만 |
|---|
| 2026.07.20 | ₩20,071 | ₩20,329 | ₩20,017 | ₩20,057 | -0.07% | 21.1만 |
|---|
| 2026.07.17 | ₩20,017 | ₩20,111 | ₩19,510 | ₩19,870 | -0.73% | 95만 |
|---|
| 2026.07.16 | ₩20,911 | ₩20,911 | ₩20,217 | ₩20,391 | -2.49% | 36만 |
|---|
| 2026.07.15 | ₩21,218 | ₩21,218 | ₩20,684 | ₩20,978 | -1.13% | 21.9만 |
|---|
| 2026.07.14 | ₩21,098 | ₩21,272 | ₩20,951 | ₩21,245 | +0.70% | 19만 |
|---|
| 2026.07.13 | ₩21,378 | ₩21,385 | ₩20,791 | ₩20,951 | -2.00% | 26.2만 |
|---|
| 2026.07.10 | ₩21,512 | ₩21,583 | ₩21,245 | ₩21,525 | +0.06% | 10.8만 |
|---|
| 2026.07.09 | ₩21,352 | ₩21,605 | ₩21,192 | ₩21,498 | +0.69% | 20.3만 |
|---|
| 2026.07.08 | ₩20,938 | ₩21,285 | ₩20,765 | ₩21,138 | +0.96% | 20.8만 |
|---|
| 2026.07.07 | ₩21,552 | ₩21,619 | ₩20,911 | ₩21,205 | -1.61% | 19.7만 |
|---|
| 2026.07.06 | ₩21,418 | ₩21,825 | ₩21,418 | ₩21,619 | +0.93% | 21.4만 |
|---|
| 2026.07.02 | ₩22,166 | ₩22,166 | ₩21,300 | ₩21,418 | -3.37% | 22.1만 |
|---|
| 2026.07.01 | ₩22,019 | ₩22,279 | ₩21,845 | ₩22,139 | +0.55% | 39.4만 |
|---|
| 2026.06.30 | ₩21,872 | ₩22,192 | ₩21,752 | ₩22,072 | +0.92% | 28.9만 |
|---|
| 2026.06.29 | ₩21,125 | ₩22,147 | ₩21,031 | ₩21,699 | +2.72% | 23.3만 |
|---|
| 2026.06.26 | ₩21,285 | ₩21,358 | ₩20,778 | ₩20,911 | -1.76% | 42.5만 |
|---|
| 2026.06.25 | ₩21,645 | ₩21,885 | ₩21,165 | ₩21,485 | -0.74% | 24만 |
|---|
| 2026.06.24 | ₩21,752 | ₩22,326 | ₩21,045 | ₩21,285 | -2.15% | 45.5만 |
|---|
| 2026.06.23 | ₩22,166 | ₩22,393 | ₩21,585 | ₩21,672 | -2.23% | 34.3만 |
|---|
| 2026.06.22 | ₩23,153 | ₩23,260 | ₩22,593 | ₩22,686 | -2.02% | 27.3만 |
|---|
| 2026.06.18 | ₩22,366 | ₩23,060 | ₩22,366 | ₩23,060 | +3.10% | 33.3만 |
|---|
| 2026.06.17 | ₩21,992 | ₩22,331 | ₩21,779 | ₩21,966 | -0.12% | 11만 |
|---|
| 2026.06.16 | ₩22,286 | ₩22,473 | ₩21,832 | ₩21,832 | -2.04% | 10.2만 |
|---|
| 2026.06.15 | ₩21,859 | ₩22,406 | ₩21,819 | ₩22,179 | +1.47% | 15.5만 |
|---|
| 2026.06.12 | ₩21,298 | ₩21,672 | ₩21,272 | ₩21,592 | +1.38% | 15.8만 |
|---|
| 2026.06.11 | ₩20,978 | ₩21,285 | ₩20,818 | ₩21,232 | +1.21% | 17.7만 |
|---|
| 2026.06.10 | ₩21,165 | ₩21,352 | ₩20,684 | ₩20,791 | -1.77% | 20.3만 |
|---|
| 2026.06.09 | ₩21,432 | ₩21,631 | ₩20,444 | ₩21,218 | -1.00% | 23.3만 |
|---|
| 2026.06.08 | ₩21,552 | ₩21,765 | ₩21,125 | ₩21,205 | -1.61% | 14.5만 |
|---|
| 2026.06.05 | ₩22,019 | ₩22,086 | ₩21,058 | ₩21,232 | -3.58% | 33.5만 |
|---|
| 2026.06.04 | ₩22,032 | ₩22,243 | ₩21,845 | ₩22,179 | +0.67% | 21.2만 |
|---|
| 2026.06.03 | ₩22,459 | ₩22,459 | ₩21,946 | ₩22,166 | -1.31% | 26.6만 |
|---|
| 2026.06.02 | ₩22,446 | ₩22,513 | ₩22,286 | ₩22,446 | 0.00% | 17.9만 |
|---|
| 2026.06.01 | ₩22,379 | ₩22,579 | ₩22,299 | ₩22,419 | +0.18% | 29만 |
|---|
| 2026.05.29 | ₩22,192 | ₩22,606 | ₩22,172 | ₩22,272 | +0.36% | 37.6만 |
|---|
| 2026.05.28 | ₩21,619 | ₩22,139 | ₩21,608 | ₩22,099 | +2.22% | 24.2만 |
|---|
| 2026.05.27 | ₩21,805 | ₩21,885 | ₩21,525 | ₩21,565 | -1.10% | 32.4만 |
|---|
| 2026.05.26 | ₩21,432 | ₩21,885 | ₩21,432 | ₩21,725 | +1.37% | 35.4만 |
|---|
| 2026.05.22 | ₩21,071 | ₩21,485 | ₩21,031 | ₩21,285 | +1.01% | 77.1만 |
|---|
| 2026.05.21 | ₩20,324 | ₩20,751 | ₩20,317 | ₩20,658 | +1.64% | 11.8만 |
|---|
| 2026.05.20 | ₩20,297 | ₩20,482 | ₩20,151 | ₩20,458 | +0.79% | 16.2만 |
|---|
| 2026.05.19 | ₩20,124 | ₩20,351 | ₩20,004 | ₩20,191 | +0.33% | 15.8만 |
|---|
| 2026.05.18 | ₩20,658 | ₩20,671 | ₩20,151 | ₩20,284 | -1.81% | 22.9만 |
|---|
| 2026.05.15 | ₩20,684 | ₩20,711 | ₩20,498 | ₩20,658 | -0.13% | 13.2만 |
|---|
| 2026.05.14 | ₩20,791 | ₩21,178 | ₩20,778 | ₩21,098 | +1.48% | 22.5만 |
|---|
| 2026.05.13 | ₩20,564 | ₩20,831 | ₩20,464 | ₩20,778 | +1.04% | 23.7만 |
|---|
| 2026.05.12 | ₩20,564 | ₩20,711 | ₩20,152 | ₩20,484 | -0.39% | 15.3만 |
|---|
| 2026.05.11 | ₩20,324 | ₩20,684 | ₩20,324 | ₩20,578 | +1.25% | 17.5만 |
|---|
| 2026.05.08 | ₩20,404 | ₩20,590 | ₩20,391 | ₩20,391 | -0.07% | 17.1만 |
|---|
| 2026.05.07 | ₩20,484 | ₩20,604 | ₩20,244 | ₩20,324 | -0.78% | 16.4만 |
|---|
| 2026.05.06 | ₩20,297 | ₩20,418 | ₩20,231 | ₩20,404 | +0.53% | 20.2만 |
|---|
| 2026.05.05 | ₩20,017 | ₩20,151 | ₩19,924 | ₩20,137 | +0.60% | 14.5만 |
|---|
| 2026.05.04 | ₩19,897 | ₩19,964 | ₩19,710 | ₩19,790 | -0.54% | 14.3만 |
|---|
| 2026.05.01 | ₩19,563 | ₩20,031 | ₩19,510 | ₩20,031 | +2.39% | 20만 |
|---|
| 2026.04.30 | ₩19,550 | ₩19,555 | ₩19,270 | ₩19,457 | -0.48% | 24.3만 |
|---|
| 2026.04.29 | ₩19,123 | ₩19,358 | ₩19,096 | ₩19,350 | +1.19% | 11.1만 |
|---|
| 2026.04.28 | ₩19,310 | ₩19,310 | ₩18,963 | ₩19,123 | -0.97% | 7.8만 |
|---|
| 2026.04.27 | ₩19,483 | ₩19,616 | ₩19,363 | ₩19,457 | -0.14% | 11.9만 |
|---|
| 2026.04.24 | ₩19,217 | ₩19,497 | ₩19,151 | ₩19,483 | +1.39% | 10.5만 |
|---|
| 2026.04.23 | ₩19,243 | ₩19,390 | ₩18,923 | ₩19,056 | -0.97% | 10.5만 |
|---|
| 2026.04.22 | ₩19,150 | ₩19,377 | ₩19,043 | ₩19,377 | +1.18% | 12.9만 |
|---|
| 2026.04.21 | ₩19,056 | ₩19,203 | ₩18,963 | ₩19,003 | -0.28% | 22.9만 |
|---|
| 2026.04.20 | ₩18,990 | ₩19,068 | ₩18,870 | ₩19,030 | +0.21% | 13.3만 |
|---|
| 2026.04.17 | ₩19,110 | ₩19,163 | ₩18,990 | ₩19,056 | -0.28% | 18.1만 |
|---|
| 2026.04.16 | ₩18,990 | ₩19,003 | ₩18,792 | ₩18,870 | -0.63% | 19.5만 |
|---|
| 2026.04.15 | ₩18,816 | ₩19,096 | ₩18,816 | ₩18,990 | +0.92% | 15.7만 |
|---|
| 2026.04.14 | ₩18,563 | ₩19,083 | ₩18,549 | ₩18,950 | +2.08% | 21.7만 |
|---|
| 2026.04.13 | ₩18,162 | ₩18,516 | ₩18,162 | ₩18,496 | +1.84% | 21.6만 |
|---|
| 2026.04.10 | ₩18,296 | ₩18,309 | ₩18,129 | ₩18,229 | -0.36% | 8.9만 |
|---|
| 2026.04.09 | ₩18,069 | ₩18,256 | ₩17,962 | ₩18,256 | +1.03% | 19만 |
|---|
| 2026.04.08 | ₩18,629 | ₩18,629 | ₩17,935 | ₩18,149 | -2.58% | 20.1만 |
|---|
| 2026.04.07 | ₩17,575 | ₩17,682 | ₩17,415 | ₩17,628 | +0.30% | 17만 |
|---|
| 2026.04.06 | ₩17,682 | ₩17,789 | ₩17,555 | ₩17,722 | +0.23% | 10.9만 |
|---|
| 2026.04.02 | ₩17,255 | ₩17,628 | ₩17,188 | ₩17,588 | +1.93% | 9.5만 |
|---|
| 2026.04.01 | ₩17,322 | ₩17,935 | ₩17,224 | ₩17,535 | +1.23% | 36.7만 |
|---|
| 2026.03.31 | ₩16,748 | ₩17,255 | ₩16,681 | ₩17,175 | +2.55% | 23.8만 |
|---|
| 2026.03.30 | ₩16,854 | ₩16,995 | ₩16,441 | ₩16,481 | -2.22% | 22.1만 |
|---|
| 2026.03.27 | ₩17,028 | ₩17,028 | ₩16,628 | ₩16,721 | -1.80% | 17.1만 |
|---|
| 2026.03.26 | ₩17,522 | ₩17,575 | ₩17,068 | ₩17,108 | -2.36% | 16.6만 |
|---|
| 2026.03.25 | ₩17,562 | ₩17,775 | ₩17,455 | ₩17,628 | +0.38% | 16.3만 |
|---|
| 2026.03.24 | ₩17,255 | ₩17,508 | ₩17,148 | ₩17,362 | +0.62% | 23.8만 |
|---|
| 2026.03.23 | ₩17,375 | ₩17,655 | ₩17,228 | ₩17,362 | -0.08% | 13.4만 |
|---|
| 2026.03.20 | ₩17,268 | ₩17,355 | ₩17,081 | ₩17,201 | -0.39% | 35.4만 |
|---|
| 2026.03.19 | ₩17,255 | ₩17,415 | ₩17,228 | ₩17,295 | +0.23% | 13.8만 |
|---|
| 2026.03.18 | ₩17,588 | ₩17,695 | ₩17,415 | ₩17,482 | -0.61% | 7.9만 |
|---|
| 2026.03.17 | ₩17,588 | ₩17,775 | ₩17,522 | ₩17,588 | 0.00% | 13.1만 |
|---|
| 2026.03.16 | ₩17,148 | ₩17,548 | ₩17,148 | ₩17,482 | +1.95% | 22.9만 |
|---|
| 2026.03.13 | ₩17,402 | ₩17,615 | ₩17,081 | ₩17,161 | -1.38% | 19만 |
|---|
| 2026.03.12 | ₩17,695 | ₩17,842 | ₩17,295 | ₩17,362 | -1.89% | 32.6만 |
|---|
| 2026.03.11 | ₩17,775 | ₩18,015 | ₩17,682 | ₩17,735 | -0.23% | 21.4만 |
|---|
| 2026.03.10 | ₩17,682 | ₩17,869 | ₩17,655 | ₩17,695 | +0.08% | 22.3만 |
|---|
| 2026.03.09 | ₩17,335 | ₩17,588 | ₩17,135 | ₩17,588 | +1.46% | 22.7만 |
|---|
| 2026.03.06 | ₩17,682 | ₩17,749 | ₩17,442 | ₩17,522 | -0.91% | 16만 |
|---|
| 2026.03.05 | ₩18,015 | ₩18,148 | ₩17,746 | ₩17,775 | -1.33% | 17.4만 |
|---|
| 2026.03.04 | ₩17,975 | ₩18,256 | ₩17,950 | ₩18,056 | +0.45% | 22.9만 |
|---|
| 2026.03.03 | ₩18,109 | ₩18,136 | ₩17,602 | ₩17,922 | -1.03% | 20.7만 |
|---|
| 2026.03.02 | ₩17,869 | ₩18,256 | ₩17,802 | ₩18,256 | +2.17% | 21.3만 |
|---|
| 2026.02.27 | ₩17,922 | ₩18,136 | ₩17,875 | ₩17,989 | +0.37% | 21.2만 |
|---|
| 2026.02.26 | ₩18,029 | ₩18,109 | ₩17,842 | ₩17,949 | -0.44% | 28.6만 |
|---|
| 2026.02.25 | ₩18,015 | ₩18,156 | ₩17,962 | ₩18,082 | +0.37% | 19.3만 |
|---|
| 2026.02.24 | ₩17,709 | ₩17,927 | ₩17,709 | ₩17,855 | +0.83% | 19.8만 |
|---|
| 2026.02.23 | ₩18,015 | ₩18,683 | ₩17,655 | ₩17,709 | -1.70% | 15.1만 |
|---|
| 2026.02.20 | ₩17,855 | ₩18,149 | ₩17,842 | ₩17,989 | +0.75% | 17.5만 |
|---|
| 2026.02.19 | ₩17,909 | ₩17,949 | ₩17,775 | ₩17,869 | -0.22% | 24.8만 |
|---|
| 2026.02.18 | ₩17,842 | ₩18,029 | ₩17,722 | ₩17,829 | -0.07% | 39.9만 |
|---|
| 2026.02.17 | ₩17,642 | ₩17,895 | ₩17,548 | ₩17,669 | +0.15% | 38.8만 |
|---|
| 2026.02.13 | ₩17,602 | ₩17,922 | ₩17,523 | ₩17,882 | +1.59% | 40.5만 |
|---|
| 2026.02.12 | ₩18,162 | ₩18,202 | ₩17,468 | ₩17,548 | -3.38% | 34.2만 |
|---|
| 2026.02.11 | ₩18,269 | ₩18,269 | ₩17,895 | ₩18,042 | -1.24% | 23.3만 |
|---|
| 2026.02.10 | ₩18,149 | ₩18,169 | ₩18,011 | ₩18,082 | -0.37% | 18.8만 |
|---|
| 2026.02.09 | ₩17,829 | ₩18,082 | ₩17,749 | ₩18,002 | +0.97% | 26.4만 |
|---|
| 2026.02.06 | ₩17,735 | ₩18,076 | ₩17,508 | ₩17,815 | +0.45% | 73.2만 |
|---|
| 2026.02.05 | ₩18,002 | ₩18,042 | ₩17,615 | ₩17,669 | -1.85% | 28.5만 |
|---|
| 2026.02.04 | ₩18,523 | ₩18,723 | ₩17,814 | ₩18,082 | -2.38% | 55.6만 |
|---|
| 2026.02.03 | ₩19,150 | ₩19,203 | ₩18,416 | ₩18,629 | -2.72% | 21.9만 |
|---|
| 2026.02.02 | ₩19,096 | ₩19,217 | ₩19,096 | ₩19,110 | +0.07% | 22.6만 |
|---|
| 2026.01.30 | ₩19,323 | ₩19,363 | ₩19,070 | ₩19,190 | -0.69% | 21.4만 |
|---|
| 2026.01.29 | ₩19,377 | ₩19,417 | ₩18,976 | ₩19,337 | -0.21% | 29.9만 |
|---|
| 2026.01.28 | ₩19,297 | ₩19,377 | ₩19,190 | ₩19,283 | -0.07% | 18.1만 |
|---|
| 2026.01.27 | ₩19,270 | ₩19,283 | ₩19,203 | ₩19,243 | -0.14% | 18.2만 |
|---|
| 2026.01.26 | ₩19,230 | ₩19,283 | ₩19,156 | ₩19,190 | -0.21% | 15.5만 |
|---|
| 2026.01.23 | ₩19,110 | ₩19,196 | ₩19,083 | ₩19,136 | +0.14% | 21.2만 |
|---|
| 2026.01.22 | ₩19,163 | ₩19,217 | ₩19,090 | ₩19,096 | -0.35% | 19.1만 |
|---|
| 2026.01.21 | ₩19,110 | ₩19,136 | ₩18,896 | ₩19,110 | 0.00% | 22만 |
|---|
| 2026.01.20 | ₩19,190 | ₩19,390 | ₩18,816 | ₩18,950 | -1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩19,577 | ₩19,630 | ₩19,350 | ₩19,403 | -0.89% | 16.6만 |
|---|
| 2026.01.15 | ₩19,617 | ₩19,710 | ₩19,430 | ₩19,430 | -0.95% | 14.8만 |
|---|
| 2026.01.14 | ₩19,897 | ₩19,897 | ₩19,563 | ₩19,644 | -1.27% | 30.2만 |
|---|
| 2026.01.13 | ₩19,910 | ₩19,924 | ₩19,750 | ₩19,924 | +0.07% | 27.8만 |
|---|
| 2026.01.12 | ₩19,657 | ₩19,870 | ₩19,657 | ₩19,817 | +0.81% | 18.1만 |
|---|
| 2026.01.09 | ₩19,563 | ₩19,697 | ₩19,563 | ₩19,684 | +0.61% | 13.8만 |
|---|
| 2026.01.08 | ₩19,817 | ₩19,817 | ₩19,497 | ₩19,537 | -1.41% | 16.1만 |
|---|
| 2026.01.07 | ₩19,790 | ₩19,897 | ₩19,724 | ₩19,804 | +0.07% | 19만 |
|---|
| 2026.01.06 | ₩19,750 | ₩19,844 | ₩19,710 | ₩19,737 | -0.07% | 29.9만 |
|---|
| 2026.01.05 | ₩19,590 | ₩19,757 | ₩19,483 | ₩19,697 | +0.54% | 20.8만 |
|---|
| 2026.01.02 | ₩19,523 | ₩19,684 | ₩19,257 | ₩19,470 | -0.27% | 35만 |
|---|
| 2025.12.31 | ₩19,470 | ₩19,503 | ₩19,243 | ₩19,270 | -1.03% | 21.1만 |
|---|
| 2025.12.30 | ₩19,323 | ₩19,577 | ₩19,243 | ₩19,390 | +0.35% | 27.8만 |
|---|
| 2025.12.29 | ₩19,390 | ₩19,543 | ₩19,243 | ₩19,350 | -0.21% | 12.7만 |
|---|
| 2025.12.26 | ₩19,390 | ₩19,537 | ₩19,381 | ₩19,430 | +0.21% | 14만 |
|---|
| 2025.12.24 | ₩19,243 | ₩19,523 | ₩19,243 | ₩19,310 | +0.35% | 6.3만 |
|---|
| 2025.12.23 | ₩19,190 | ₩19,363 | ₩19,176 | ₩19,243 | +0.28% | 15.9만 |
|---|
| 2025.12.22 | ₩19,377 | ₩19,494 | ₩19,230 | ₩19,243 | -0.69% | 13.3만 |
|---|
| 2025.12.19 | ₩19,136 | ₩19,323 | ₩19,123 | ₩19,257 | +0.63% | 9.6만 |
|---|
| 2025.12.18 | ₩18,896 | ₩19,136 | ₩18,709 | ₩18,976 | +0.42% | 19.2만 |
|---|
| 2025.12.17 | ₩19,003 | ₩19,043 | ₩18,523 | ₩18,616 | -2.04% | 24만 |
|---|
| 2025.12.16 | ₩18,870 | ₩19,083 | ₩18,763 | ₩18,870 | 0.00% | 20.4만 |
|---|
| 2025.12.15 | ₩19,203 | ₩19,203 | ₩18,843 | ₩18,843 | -1.88% | 18.8만 |
|---|
| 2025.12.12 | ₩19,457 | ₩19,604 | ₩19,150 | ₩19,270 | -0.96% | 19.7만 |
|---|
| 2025.12.11 | ₩19,497 | ₩19,537 | ₩19,257 | ₩19,483 | -0.07% | 29.8만 |
|---|
| 2025.12.10 | ₩19,790 | ₩19,814 | ₩19,523 | ₩19,617 | -0.88% | 56만 |
|---|
| 2025.12.09 | ₩20,017 | ₩20,097 | ₩19,830 | ₩19,844 | -0.87% | 22.7만 |
|---|
| 2025.12.08 | ₩20,044 | ₩20,084 | ₩19,924 | ₩19,964 | -0.40% | 16.1만 |
|---|
| 2025.12.05 | ₩20,004 | ₩20,164 | ₩19,964 | ₩20,031 | +0.13% | 10.1만 |
|---|
| 2025.12.04 | ₩19,897 | ₩20,004 | ₩19,750 | ₩19,910 | +0.07% | 15.4만 |
|---|
| 2025.12.03 | ₩19,724 | ₩19,910 | ₩19,583 | ₩19,897 | +0.88% | 9만 |
|---|
| 2025.12.02 | ₩19,657 | ₩19,817 | ₩19,617 | ₩19,737 | +0.41% | 12.2만 |
|---|
| 2025.12.01 | ₩19,510 | ₩19,724 | ₩19,397 | ₩19,577 | +0.34% | 15.8만 |
|---|
| 2025.11.28 | ₩19,550 | ₩19,657 | ₩19,417 | ₩19,630 | +0.41% | 15만 |
|---|
| 2025.11.26 | ₩19,257 | ₩19,644 | ₩19,230 | ₩19,377 | +0.62% | 16.9만 |
|---|
| 2025.11.25 | ₩18,910 | ₩19,150 | ₩18,776 | ₩19,110 | +1.06% | 21.7만 |
|---|
| 2025.11.24 | ₩18,576 | ₩18,950 | ₩18,483 | ₩18,936 | +1.94% | 22.7만 |
|---|
| 2025.11.21 | ₩18,269 | ₩18,603 | ₩18,042 | ₩18,322 | +0.29% | 30.1만 |
|---|
| 2025.11.20 | ₩19,083 | ₩19,217 | ₩18,242 | ₩18,242 | -4.41% | 22.1만 |
|---|
| 2025.11.19 | ₩18,816 | ₩19,080 | ₩18,749 | ₩18,870 | +0.28% | 18만 |
|---|
| 2025.11.18 | ₩18,776 | ₩19,096 | ₩18,683 | ₩18,789 | +0.07% | 26.1만 |
|---|
| 2025.11.17 | ₩19,283 | ₩19,443 | ₩18,950 | ₩18,990 | -1.52% | 19.4만 |
|---|
| 2025.11.14 | ₩19,270 | ₩19,644 | ₩19,217 | ₩19,377 | +0.55% | 20.6만 |
|---|
| 2025.11.13 | ₩19,870 | ₩19,908 | ₩19,457 | ₩19,470 | -2.01% | 19.1만 |
|---|
| 2025.11.12 | ₩20,244 | ₩20,244 | ₩19,924 | ₩19,924 | -1.58% | 11.5만 |
|---|
| 2025.11.11 | ₩20,057 | ₩20,137 | ₩19,964 | ₩20,137 | +0.40% | 11.6만 |
|---|
| 2025.11.10 | ₩20,097 | ₩20,227 | ₩19,750 | ₩20,017 | -0.40% | 11.5만 |
|---|
| 2025.11.07 | ₩19,710 | ₩19,884 | ₩19,497 | ₩19,697 | -0.07% | 23.6만 |
|---|
| 2025.11.06 | ₩20,458 | ₩20,471 | ₩19,870 | ₩19,910 | -2.67% | 17만 |
|---|
| 2025.11.05 | ₩20,391 | ₩20,431 | ₩20,204 | ₩20,378 | -0.07% | 16.3만 |
|---|
| 2025.11.04 | ₩20,458 | ₩20,630 | ₩20,277 | ₩20,418 | -0.20% | 19.7만 |
|---|
| 2025.11.03 | ₩20,578 | ₩20,723 | ₩20,391 | ₩20,551 | -0.13% | 25.3만 |
|---|
| 2025.10.31 | ₩20,271 | ₩20,604 | ₩20,271 | ₩20,404 | +0.66% | 20.7만 |
|---|
| 2025.10.30 | ₩20,177 | ₩20,337 | ₩20,097 | ₩20,137 | -0.20% | 9.7만 |
|---|
| 2025.10.29 | ₩20,418 | ₩20,498 | ₩20,257 | ₩20,311 | -0.52% | 19.1만 |
|---|
| 2025.10.28 | ₩20,364 | ₩20,391 | ₩20,164 | ₩20,378 | +0.07% | 11.3만 |
|---|
| 2025.10.27 | ₩20,217 | ₩20,351 | ₩20,217 | ₩20,257 | +0.20% | 11.9만 |
|---|
| 2025.10.24 | ₩19,964 | ₩20,084 | ₩19,964 | ₩20,017 | +0.27% | 11.6만 |
|---|
| 2025.10.23 | ₩19,684 | ₩19,884 | ₩19,644 | ₩19,857 | +0.88% | 7.4만 |
|---|
| 2025.10.22 | ₩19,910 | ₩19,937 | ₩19,483 | ₩19,684 | -1.14% | 19.4만 |
|---|
| 2025.10.21 | ₩19,884 | ₩19,950 | ₩19,790 | ₩19,830 | -0.27% | 15만 |
|---|
| 2025.10.20 | ₩19,644 | ₩19,950 | ₩19,644 | ₩19,857 | +1.09% | 16.2만 |
|---|
| 2025.10.17 | ₩19,510 | ₩19,710 | ₩19,457 | ₩19,550 | +0.21% | 13.8만 |
|---|
| 2025.10.16 | ₩19,884 | ₩19,962 | ₩19,637 | ₩19,644 | -1.21% | 23.1만 |
|---|
| 2025.10.15 | ₩19,950 | ₩20,057 | ₩19,764 | ₩19,870 | -0.40% | 11.7만 |
|---|
| 2025.10.14 | ₩20,044 | ₩20,151 | ₩19,790 | ₩19,910 | -0.67% | 23.8만 |
|---|
| 2025.10.13 | ₩20,217 | ₩20,337 | ₩20,177 | ₩20,204 | -0.07% | 14.3만 |
|---|
| 2025.10.10 | ₩20,684 | ₩20,724 | ₩19,950 | ₩20,004 | -3.29% | 17.3만 |
|---|