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 | ₩21,353 | ₩21,566 | ₩21,152 | ₩21,406 | +0.25% | 9.7만 |
| 2026.10.08 | ₩21,433 | ₩21,553 | ₩21,032 | ₩21,152 | -1.31% | 10.6만 |
| 2026.10.07 | ₩21,700 | ₩21,708 | ₩21,473 | ₩21,553 | -0.68% | 10만 |
| 2026.10.06 | ₩21,807 | ₩21,887 | ₩21,647 | ₩21,793 | -0.06% | 13.8만 |
| 2026.10.05 | ₩21,393 | ₩21,620 | ₩21,219 | ₩21,580 | +0.87% | 12.4만 |
| 2026.10.02 | ₩21,366 | ₩21,534 | ₩21,219 | ₩21,339 | -0.13% | 10.2만 |
| 2026.10.01 | ₩20,979 | ₩21,346 | ₩20,885 | ₩21,166 | +0.89% | 11.6만 |
| 2026.09.30 | ₩20,832 | ₩21,233 | ₩20,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,952 |
| +0.58% |
| 16.5만 |
| 2026.09.29 | ₩20,551 | ₩20,827 | ₩20,551 | ₩20,792 | +1.17% | 10.9만 |
|---|
| 2026.09.28 | ₩20,792 | ₩20,899 | ₩20,431 | ₩20,471 | -1.54% | 11.4만 |
|---|
| 2026.09.25 | ₩20,872 | ₩21,024 | ₩20,792 | ₩20,845 | -0.13% | 11.5만 |
|---|
| 2026.09.24 | ₩20,765 | ₩20,992 | ₩20,638 | ₩20,712 | -0.26% | 9.9만 |
|---|
| 2026.09.23 | ₩20,992 | ₩20,992 | ₩20,672 | ₩20,792 | -0.95% | 12.4만 |
|---|
| 2026.09.22 | ₩20,859 | ₩21,046 | ₩20,698 | ₩21,019 | +0.77% | 9.6만 |
|---|
| 2026.09.21 | ₩20,565 | ₩20,912 | ₩20,378 | ₩20,859 | +1.43% | 12.8만 |
|---|
| 2026.09.18 | ₩20,204 | ₩20,431 | ₩20,164 | ₩20,271 | +0.33% | 10.4만 |
|---|
| 2026.09.17 | ₩20,164 | ₩20,430 | ₩20,031 | ₩20,191 | +0.13% | 14만 |
|---|
| 2026.09.16 | ₩20,031 | ₩20,351 | ₩19,857 | ₩19,977 | -0.27% | 11.1만 |
|---|
| 2026.09.15 | ₩20,284 | ₩20,445 | ₩19,911 | ₩19,924 | -1.78% | 19만 |
|---|
| 2026.09.14 | ₩20,231 | ₩20,605 | ₩20,151 | ₩20,445 | +1.06% | 13.7만 |
|---|
| 2026.09.11 | ₩20,765 | ₩20,765 | ₩20,538 | ₩20,592 | -0.84% | 8.2만 |
|---|
| 2026.09.10 | ₩20,672 | ₩20,698 | ₩20,405 | ₩20,405 | -1.29% | 9.6만 |
|---|
| 2026.09.09 | ₩20,779 | ₩20,952 | ₩20,712 | ₩20,765 | -0.06% | 8.1만 |
|---|
| 2026.09.08 | ₩20,712 | ₩20,965 | ₩20,632 | ₩20,765 | +0.26% | 13.3만 |
|---|
| 2026.09.04 | ₩20,578 | ₩20,685 | ₩20,403 | ₩20,618 | +0.19% | 8만 |
|---|
| 2026.09.03 | ₩20,138 | ₩20,578 | ₩20,138 | ₩20,551 | +2.06% | 9만 |
|---|
| 2026.09.02 | ₩20,204 | ₩20,284 | ₩20,044 | ₩20,138 | -0.33% | 15.5만 |
|---|
| 2026.09.01 | ₩20,151 | ₩20,365 | ₩20,057 | ₩20,284 | +0.66% | 14.6만 |
|---|
| 2026.08.31 | ₩20,498 | ₩20,698 | ₩20,298 | ₩20,405 | -0.46% | 17.6만 |
|---|
| 2026.08.28 | ₩20,418 | ₩20,685 | ₩20,405 | ₩20,471 | +0.26% | 16.5만 |
|---|
| 2026.08.27 | ₩20,365 | ₩20,471 | ₩20,244 | ₩20,418 | +0.26% | 14.8만 |
|---|
| 2026.08.26 | ₩20,191 | ₩20,405 | ₩20,124 | ₩20,178 | -0.07% | 12.3만 |
|---|
| 2026.08.25 | ₩20,138 | ₩20,467 | ₩20,111 | ₩20,204 | +0.33% | 11.7만 |
|---|
| 2026.08.24 | ₩20,191 | ₩20,350 | ₩19,844 | ₩20,031 | -0.79% | 16만 |
|---|
| 2026.08.21 | ₩20,151 | ₩20,431 | ₩20,057 | ₩20,191 | +0.20% | 17.4만 |
|---|
| 2026.08.20 | ₩20,178 | ₩20,565 | ₩20,044 | ₩20,057 | -0.60% | 13.7만 |
|---|
| 2026.08.19 | ₩20,779 | ₩20,965 | ₩20,231 | ₩20,298 | -2.31% | 18.7만 |
|---|
| 2026.08.18 | ₩20,979 | ₩21,052 | ₩20,490 | ₩20,658 | -1.53% | 20.3만 |
|---|
| 2026.08.17 | ₩21,019 | ₩21,326 | ₩21,007 | ₩21,139 | +0.57% | 18.9만 |
|---|
| 2026.08.14 | ₩21,206 | ₩21,366 | ₩21,072 | ₩21,192 | -0.06% | 13.3만 |
|---|
| 2026.08.13 | ₩20,819 | ₩21,126 | ₩20,738 | ₩21,086 | +1.28% | 21.2만 |
|---|
| 2026.08.12 | ₩20,819 | ₩20,899 | ₩19,858 | ₩20,819 | 0.00% | 16.5만 |
|---|
| 2026.08.11 | ₩20,725 | ₩20,857 | ₩20,431 | ₩20,618 | -0.52% | 15.8만 |
|---|
| 2026.08.10 | ₩20,511 | ₩20,899 | ₩20,298 | ₩20,645 | +0.65% | 18.3만 |
|---|
| 2026.08.07 | ₩20,244 | ₩20,915 | ₩20,164 | ₩20,378 | +0.66% | 14.6만 |
|---|
| 2026.08.06 | ₩20,124 | ₩20,258 | ₩19,924 | ₩20,084 | -0.20% | 14.8만 |
|---|
| 2026.08.05 | ₩20,645 | ₩20,685 | ₩20,324 | ₩20,324 | -1.55% | 21.5만 |
|---|
| 2026.08.04 | ₩20,511 | ₩20,712 | ₩20,077 | ₩20,538 | +0.13% | 17.4만 |
|---|
| 2026.08.03 | ₩19,630 | ₩20,298 | ₩19,537 | ₩20,244 | +3.13% | 20.7만 |
|---|
| 2026.07.31 | ₩19,857 | ₩20,017 | ₩19,402 | ₩19,710 | -0.74% | 27.7만 |
|---|
| 2026.07.30 | ₩19,163 | ₩19,603 | ₩19,069 | ₩19,537 | +1.95% | 27.5만 |
|---|
| 2026.07.29 | ₩19,323 | ₩19,356 | ₩18,697 | ₩18,802 | -2.70% | 25.4만 |
|---|
| 2026.07.28 | ₩19,603 | ₩19,817 | ₩19,056 | ₩19,416 | -0.95% | 23.2만 |
|---|
| 2026.07.27 | ₩20,057 | ₩20,164 | ₩19,517 | ₩19,817 | -1.20% | 23.8만 |
|---|
| 2026.07.24 | ₩20,378 | ₩20,431 | ₩19,844 | ₩19,937 | -2.16% | 19만 |
|---|
| 2026.07.23 | ₩20,311 | ₩20,525 | ₩20,097 | ₩20,271 | -0.20% | 15.5만 |
|---|
| 2026.07.22 | ₩20,551 | ₩20,738 | ₩20,485 | ₩20,538 | -0.06% | 22.3만 |
|---|
| 2026.07.21 | ₩20,365 | ₩20,698 | ₩20,365 | ₩20,632 | +1.31% | 12.3만 |
|---|
| 2026.07.20 | ₩20,084 | ₩20,343 | ₩20,031 | ₩20,071 | -0.07% | 21.1만 |
|---|
| 2026.07.17 | ₩20,031 | ₩20,124 | ₩19,523 | ₩19,884 | -0.73% | 95만 |
|---|
| 2026.07.16 | ₩20,925 | ₩20,925 | ₩20,231 | ₩20,405 | -2.49% | 36만 |
|---|
| 2026.07.15 | ₩21,233 | ₩21,233 | ₩20,698 | ₩20,992 | -1.13% | 21.9만 |
|---|
| 2026.07.14 | ₩21,112 | ₩21,286 | ₩20,965 | ₩21,259 | +0.70% | 19만 |
|---|
| 2026.07.13 | ₩21,393 | ₩21,399 | ₩20,805 | ₩20,965 | -2.00% | 26.2만 |
|---|
| 2026.07.10 | ₩21,526 | ₩21,597 | ₩21,259 | ₩21,540 | +0.06% | 10.8만 |
|---|
| 2026.07.09 | ₩21,366 | ₩21,620 | ₩21,206 | ₩21,513 | +0.69% | 20.3만 |
|---|
| 2026.07.08 | ₩20,952 | ₩21,299 | ₩20,779 | ₩21,152 | +0.96% | 20.8만 |
|---|
| 2026.07.07 | ₩21,566 | ₩21,633 | ₩20,925 | ₩21,219 | -1.61% | 19.7만 |
|---|
| 2026.07.06 | ₩21,433 | ₩21,840 | ₩21,433 | ₩21,633 | +0.93% | 21.4만 |
|---|
| 2026.07.02 | ₩22,181 | ₩22,181 | ₩21,314 | ₩21,433 | -3.37% | 22.1만 |
|---|
| 2026.07.01 | ₩22,034 | ₩22,294 | ₩21,860 | ₩22,154 | +0.55% | 39.4만 |
|---|
| 2026.06.30 | ₩21,887 | ₩22,207 | ₩21,767 | ₩22,087 | +0.92% | 28.9만 |
|---|
| 2026.06.29 | ₩21,139 | ₩22,162 | ₩21,046 | ₩21,713 | +2.72% | 23.3만 |
|---|
| 2026.06.26 | ₩21,299 | ₩21,373 | ₩20,792 | ₩20,925 | -1.76% | 42.5만 |
|---|
| 2026.06.25 | ₩21,660 | ₩21,900 | ₩21,179 | ₩21,500 | -0.74% | 24만 |
|---|
| 2026.06.24 | ₩21,767 | ₩22,341 | ₩21,059 | ₩21,299 | -2.15% | 45.5만 |
|---|
| 2026.06.23 | ₩22,181 | ₩22,408 | ₩21,600 | ₩21,687 | -2.23% | 34.3만 |
|---|
| 2026.06.22 | ₩23,169 | ₩23,276 | ₩22,608 | ₩22,701 | -2.02% | 27.3만 |
|---|
| 2026.06.18 | ₩22,381 | ₩23,075 | ₩22,381 | ₩23,075 | +3.10% | 33.3만 |
|---|
| 2026.06.17 | ₩22,007 | ₩22,346 | ₩21,793 | ₩21,980 | -0.12% | 11만 |
|---|
| 2026.06.16 | ₩22,301 | ₩22,488 | ₩21,847 | ₩21,847 | -2.04% | 10.2만 |
|---|
| 2026.06.15 | ₩21,874 | ₩22,421 | ₩21,833 | ₩22,194 | +1.47% | 15.5만 |
|---|
| 2026.06.12 | ₩21,313 | ₩21,687 | ₩21,286 | ₩21,606 | +1.38% | 15.8만 |
|---|
| 2026.06.11 | ₩20,992 | ₩21,299 | ₩20,832 | ₩21,246 | +1.21% | 17.7만 |
|---|
| 2026.06.10 | ₩21,179 | ₩21,366 | ₩20,698 | ₩20,805 | -1.77% | 20.3만 |
|---|
| 2026.06.09 | ₩21,446 | ₩21,645 | ₩20,458 | ₩21,233 | -1.00% | 23.3만 |
|---|
| 2026.06.08 | ₩21,566 | ₩21,780 | ₩21,139 | ₩21,219 | -1.61% | 14.5만 |
|---|
| 2026.06.05 | ₩22,034 | ₩22,101 | ₩21,072 | ₩21,246 | -3.58% | 33.5만 |
|---|
| 2026.06.04 | ₩22,047 | ₩22,258 | ₩21,860 | ₩22,194 | +0.67% | 21.2만 |
|---|
| 2026.06.03 | ₩22,474 | ₩22,474 | ₩21,960 | ₩22,181 | -1.31% | 26.6만 |
|---|
| 2026.06.02 | ₩22,461 | ₩22,528 | ₩22,301 | ₩22,461 | 0.00% | 17.9만 |
|---|
| 2026.06.01 | ₩22,394 | ₩22,595 | ₩22,314 | ₩22,434 | +0.18% | 29만 |
|---|
| 2026.05.29 | ₩22,207 | ₩22,621 | ₩22,187 | ₩22,287 | +0.36% | 37.6만 |
|---|
| 2026.05.28 | ₩21,633 | ₩22,154 | ₩21,622 | ₩22,114 | +2.22% | 24.2만 |
|---|
| 2026.05.27 | ₩21,820 | ₩21,900 | ₩21,540 | ₩21,580 | -1.10% | 32.4만 |
|---|
| 2026.05.26 | ₩21,446 | ₩21,900 | ₩21,446 | ₩21,740 | +1.37% | 35.4만 |
|---|
| 2026.05.22 | ₩21,086 | ₩21,500 | ₩21,046 | ₩21,299 | +1.01% | 77.1만 |
|---|
| 2026.05.21 | ₩20,338 | ₩20,765 | ₩20,331 | ₩20,672 | +1.64% | 11.8만 |
|---|
| 2026.05.20 | ₩20,311 | ₩20,495 | ₩20,164 | ₩20,471 | +0.79% | 16.2만 |
|---|
| 2026.05.19 | ₩20,138 | ₩20,365 | ₩20,017 | ₩20,204 | +0.33% | 15.8만 |
|---|
| 2026.05.18 | ₩20,672 | ₩20,685 | ₩20,164 | ₩20,298 | -1.81% | 22.9만 |
|---|
| 2026.05.15 | ₩20,698 | ₩20,725 | ₩20,511 | ₩20,672 | -0.13% | 13.2만 |
|---|
| 2026.05.14 | ₩20,805 | ₩21,192 | ₩20,792 | ₩21,112 | +1.48% | 22.5만 |
|---|
| 2026.05.13 | ₩20,578 | ₩20,845 | ₩20,478 | ₩20,792 | +1.04% | 23.7만 |
|---|
| 2026.05.12 | ₩20,578 | ₩20,725 | ₩20,166 | ₩20,498 | -0.39% | 15.3만 |
|---|
| 2026.05.11 | ₩20,338 | ₩20,698 | ₩20,338 | ₩20,592 | +1.25% | 17.5만 |
|---|
| 2026.05.08 | ₩20,418 | ₩20,604 | ₩20,405 | ₩20,405 | -0.07% | 17.1만 |
|---|
| 2026.05.07 | ₩20,498 | ₩20,618 | ₩20,258 | ₩20,338 | -0.78% | 16.4만 |
|---|
| 2026.05.06 | ₩20,311 | ₩20,431 | ₩20,244 | ₩20,418 | +0.53% | 20.2만 |
|---|
| 2026.05.05 | ₩20,031 | ₩20,164 | ₩19,937 | ₩20,151 | +0.60% | 14.5만 |
|---|
| 2026.05.04 | ₩19,911 | ₩19,977 | ₩19,724 | ₩19,804 | -0.54% | 14.3만 |
|---|
| 2026.05.01 | ₩19,577 | ₩20,044 | ₩19,523 | ₩20,044 | +2.39% | 20만 |
|---|
| 2026.04.30 | ₩19,563 | ₩19,569 | ₩19,283 | ₩19,470 | -0.48% | 24.3만 |
|---|
| 2026.04.29 | ₩19,136 | ₩19,371 | ₩19,109 | ₩19,363 | +1.19% | 11.1만 |
|---|
| 2026.04.28 | ₩19,323 | ₩19,323 | ₩18,976 | ₩19,136 | -0.97% | 7.8만 |
|---|
| 2026.04.27 | ₩19,497 | ₩19,629 | ₩19,376 | ₩19,470 | -0.14% | 11.9만 |
|---|
| 2026.04.24 | ₩19,229 | ₩19,510 | ₩19,164 | ₩19,497 | +1.39% | 10.5만 |
|---|
| 2026.04.23 | ₩19,256 | ₩19,403 | ₩18,936 | ₩19,069 | -0.97% | 10.5만 |
|---|
| 2026.04.22 | ₩19,163 | ₩19,390 | ₩19,056 | ₩19,390 | +1.18% | 12.9만 |
|---|
| 2026.04.21 | ₩19,069 | ₩19,216 | ₩18,976 | ₩19,016 | -0.28% | 22.9만 |
|---|
| 2026.04.20 | ₩19,002 | ₩19,081 | ₩18,882 | ₩19,043 | +0.21% | 13.3만 |
|---|
| 2026.04.17 | ₩19,123 | ₩19,176 | ₩19,002 | ₩19,069 | -0.28% | 18.1만 |
|---|
| 2026.04.16 | ₩19,002 | ₩19,016 | ₩18,805 | ₩18,882 | -0.63% | 19.5만 |
|---|
| 2026.04.15 | ₩18,829 | ₩19,109 | ₩18,829 | ₩19,002 | +0.92% | 15.7만 |
|---|
| 2026.04.14 | ₩18,575 | ₩19,096 | ₩18,562 | ₩18,962 | +2.08% | 21.7만 |
|---|
| 2026.04.13 | ₩18,175 | ₩18,528 | ₩18,175 | ₩18,508 | +1.84% | 21.6만 |
|---|
| 2026.04.10 | ₩18,308 | ₩18,321 | ₩18,141 | ₩18,241 | -0.36% | 8.9만 |
|---|
| 2026.04.09 | ₩18,081 | ₩18,268 | ₩17,974 | ₩18,268 | +1.03% | 19만 |
|---|
| 2026.04.08 | ₩18,642 | ₩18,642 | ₩17,948 | ₩18,161 | -2.58% | 20.1만 |
|---|
| 2026.04.07 | ₩17,587 | ₩17,694 | ₩17,427 | ₩17,640 | +0.30% | 17만 |
|---|
| 2026.04.06 | ₩17,694 | ₩17,801 | ₩17,567 | ₩17,734 | +0.23% | 10.9만 |
|---|
| 2026.04.02 | ₩17,266 | ₩17,640 | ₩17,200 | ₩17,600 | +1.93% | 9.5만 |
|---|
| 2026.04.01 | ₩17,333 | ₩17,948 | ₩17,236 | ₩17,547 | +1.23% | 36.7만 |
|---|
| 2026.03.31 | ₩16,759 | ₩17,266 | ₩16,692 | ₩17,186 | +2.55% | 23.8만 |
|---|
| 2026.03.30 | ₩16,866 | ₩17,006 | ₩16,452 | ₩16,492 | -2.22% | 22.1만 |
|---|
| 2026.03.27 | ₩17,039 | ₩17,039 | ₩16,639 | ₩16,732 | -1.80% | 17.1만 |
|---|
| 2026.03.26 | ₩17,534 | ₩17,587 | ₩17,080 | ₩17,120 | -2.36% | 16.6만 |
|---|
| 2026.03.25 | ₩17,574 | ₩17,787 | ₩17,467 | ₩17,640 | +0.38% | 16.3만 |
|---|
| 2026.03.24 | ₩17,266 | ₩17,520 | ₩17,160 | ₩17,373 | +0.62% | 23.8만 |
|---|
| 2026.03.23 | ₩17,387 | ₩17,667 | ₩17,240 | ₩17,373 | -0.08% | 13.4만 |
|---|
| 2026.03.20 | ₩17,280 | ₩17,367 | ₩17,093 | ₩17,213 | -0.39% | 35.4만 |
|---|
| 2026.03.19 | ₩17,266 | ₩17,427 | ₩17,240 | ₩17,307 | +0.23% | 13.8만 |
|---|
| 2026.03.18 | ₩17,600 | ₩17,707 | ₩17,427 | ₩17,493 | -0.61% | 7.9만 |
|---|
| 2026.03.17 | ₩17,600 | ₩17,787 | ₩17,534 | ₩17,600 | 0.00% | 13.1만 |
|---|
| 2026.03.16 | ₩17,160 | ₩17,560 | ₩17,160 | ₩17,493 | +1.95% | 22.9만 |
|---|
| 2026.03.13 | ₩17,413 | ₩17,627 | ₩17,093 | ₩17,173 | -1.38% | 19만 |
|---|
| 2026.03.12 | ₩17,707 | ₩17,854 | ₩17,307 | ₩17,373 | -1.89% | 32.6만 |
|---|
| 2026.03.11 | ₩17,787 | ₩18,028 | ₩17,694 | ₩17,747 | -0.23% | 21.4만 |
|---|
| 2026.03.10 | ₩17,694 | ₩17,881 | ₩17,667 | ₩17,707 | +0.08% | 22.3만 |
|---|
| 2026.03.09 | ₩17,347 | ₩17,600 | ₩17,146 | ₩17,600 | +1.46% | 22.7만 |
|---|
| 2026.03.06 | ₩17,694 | ₩17,761 | ₩17,453 | ₩17,534 | -0.91% | 16만 |
|---|
| 2026.03.05 | ₩18,028 | ₩18,160 | ₩17,758 | ₩17,787 | -1.33% | 17.4만 |
|---|
| 2026.03.04 | ₩17,988 | ₩18,268 | ₩17,962 | ₩18,068 | +0.45% | 22.9만 |
|---|
| 2026.03.03 | ₩18,121 | ₩18,148 | ₩17,614 | ₩17,934 | -1.03% | 20.7만 |
|---|
| 2026.03.02 | ₩17,881 | ₩18,268 | ₩17,814 | ₩18,268 | +2.17% | 21.3만 |
|---|
| 2026.02.27 | ₩17,934 | ₩18,148 | ₩17,887 | ₩18,001 | +0.37% | 21.2만 |
|---|
| 2026.02.26 | ₩18,041 | ₩18,121 | ₩17,854 | ₩17,961 | -0.44% | 28.6만 |
|---|
| 2026.02.25 | ₩18,028 | ₩18,168 | ₩17,974 | ₩18,094 | +0.37% | 19.3만 |
|---|
| 2026.02.24 | ₩17,720 | ₩17,939 | ₩17,720 | ₩17,867 | +0.83% | 19.8만 |
|---|
| 2026.02.23 | ₩18,028 | ₩18,695 | ₩17,667 | ₩17,720 | -1.70% | 15.1만 |
|---|
| 2026.02.20 | ₩17,867 | ₩18,161 | ₩17,854 | ₩18,001 | +0.75% | 17.5만 |
|---|
| 2026.02.19 | ₩17,921 | ₩17,961 | ₩17,787 | ₩17,881 | -0.22% | 24.8만 |
|---|
| 2026.02.18 | ₩17,854 | ₩18,041 | ₩17,734 | ₩17,841 | -0.07% | 39.9만 |
|---|
| 2026.02.17 | ₩17,654 | ₩17,907 | ₩17,560 | ₩17,680 | +0.15% | 38.8만 |
|---|
| 2026.02.13 | ₩17,614 | ₩17,934 | ₩17,535 | ₩17,894 | +1.59% | 40.5만 |
|---|
| 2026.02.12 | ₩18,175 | ₩18,215 | ₩17,480 | ₩17,560 | -3.38% | 34.2만 |
|---|
| 2026.02.11 | ₩18,281 | ₩18,281 | ₩17,907 | ₩18,054 | -1.24% | 23.3만 |
|---|
| 2026.02.10 | ₩18,161 | ₩18,181 | ₩18,024 | ₩18,094 | -0.37% | 18.8만 |
|---|
| 2026.02.09 | ₩17,841 | ₩18,094 | ₩17,761 | ₩18,014 | +0.97% | 26.4만 |
|---|
| 2026.02.06 | ₩17,747 | ₩18,088 | ₩17,520 | ₩17,827 | +0.45% | 73.2만 |
|---|
| 2026.02.05 | ₩18,014 | ₩18,054 | ₩17,627 | ₩17,680 | -1.85% | 28.5만 |
|---|
| 2026.02.04 | ₩18,535 | ₩18,735 | ₩17,826 | ₩18,094 | -2.38% | 55.6만 |
|---|
| 2026.02.03 | ₩19,163 | ₩19,216 | ₩18,428 | ₩18,642 | -2.72% | 21.9만 |
|---|
| 2026.02.02 | ₩19,109 | ₩19,229 | ₩19,109 | ₩19,123 | +0.07% | 22.6만 |
|---|
| 2026.01.30 | ₩19,336 | ₩19,376 | ₩19,083 | ₩19,203 | -0.69% | 21.4만 |
|---|
| 2026.01.29 | ₩19,390 | ₩19,430 | ₩18,989 | ₩19,350 | -0.21% | 29.9만 |
|---|
| 2026.01.28 | ₩19,310 | ₩19,390 | ₩19,203 | ₩19,296 | -0.07% | 18.1만 |
|---|
| 2026.01.27 | ₩19,283 | ₩19,296 | ₩19,216 | ₩19,256 | -0.14% | 18.2만 |
|---|
| 2026.01.26 | ₩19,243 | ₩19,296 | ₩19,169 | ₩19,203 | -0.21% | 15.5만 |
|---|
| 2026.01.23 | ₩19,123 | ₩19,209 | ₩19,096 | ₩19,149 | +0.14% | 21.2만 |
|---|
| 2026.01.22 | ₩19,176 | ₩19,229 | ₩19,103 | ₩19,109 | -0.35% | 19.1만 |
|---|
| 2026.01.21 | ₩19,123 | ₩19,149 | ₩18,909 | ₩19,123 | 0.00% | 22만 |
|---|
| 2026.01.20 | ₩19,203 | ₩19,403 | ₩18,829 | ₩18,962 | -1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩19,590 | ₩19,643 | ₩19,363 | ₩19,416 | -0.89% | 16.6만 |
|---|
| 2026.01.15 | ₩19,630 | ₩19,724 | ₩19,443 | ₩19,443 | -0.95% | 14.8만 |
|---|
| 2026.01.14 | ₩19,911 | ₩19,911 | ₩19,577 | ₩19,657 | -1.27% | 30.2만 |
|---|
| 2026.01.13 | ₩19,924 | ₩19,937 | ₩19,764 | ₩19,937 | +0.07% | 27.8만 |
|---|
| 2026.01.12 | ₩19,670 | ₩19,884 | ₩19,670 | ₩19,830 | +0.81% | 18.1만 |
|---|
| 2026.01.09 | ₩19,577 | ₩19,710 | ₩19,577 | ₩19,697 | +0.61% | 13.8만 |
|---|
| 2026.01.08 | ₩19,830 | ₩19,830 | ₩19,510 | ₩19,550 | -1.41% | 16.1만 |
|---|
| 2026.01.07 | ₩19,804 | ₩19,911 | ₩19,737 | ₩19,817 | +0.07% | 19만 |
|---|
| 2026.01.06 | ₩19,764 | ₩19,857 | ₩19,724 | ₩19,750 | -0.07% | 29.9만 |
|---|
| 2026.01.05 | ₩19,603 | ₩19,770 | ₩19,497 | ₩19,710 | +0.54% | 20.8만 |
|---|
| 2026.01.02 | ₩19,537 | ₩19,697 | ₩19,270 | ₩19,483 | -0.27% | 35만 |
|---|
| 2025.12.31 | ₩19,483 | ₩19,517 | ₩19,256 | ₩19,283 | -1.03% | 21.1만 |
|---|
| 2025.12.30 | ₩19,336 | ₩19,590 | ₩19,256 | ₩19,403 | +0.35% | 27.8만 |
|---|
| 2025.12.29 | ₩19,403 | ₩19,557 | ₩19,256 | ₩19,363 | -0.21% | 12.7만 |
|---|
| 2025.12.26 | ₩19,403 | ₩19,550 | ₩19,394 | ₩19,443 | +0.21% | 14만 |
|---|
| 2025.12.24 | ₩19,256 | ₩19,537 | ₩19,256 | ₩19,323 | +0.35% | 6.3만 |
|---|
| 2025.12.23 | ₩19,203 | ₩19,376 | ₩19,189 | ₩19,256 | +0.28% | 15.9만 |
|---|
| 2025.12.22 | ₩19,390 | ₩19,507 | ₩19,243 | ₩19,256 | -0.69% | 13.3만 |
|---|
| 2025.12.19 | ₩19,149 | ₩19,336 | ₩19,136 | ₩19,270 | +0.63% | 9.6만 |
|---|
| 2025.12.18 | ₩18,909 | ₩19,149 | ₩18,722 | ₩18,989 | +0.42% | 19.2만 |
|---|
| 2025.12.17 | ₩19,016 | ₩19,056 | ₩18,535 | ₩18,629 | -2.04% | 24만 |
|---|
| 2025.12.16 | ₩18,882 | ₩19,096 | ₩18,775 | ₩18,882 | 0.00% | 20.4만 |
|---|
| 2025.12.15 | ₩19,216 | ₩19,216 | ₩18,856 | ₩18,856 | -1.88% | 18.8만 |
|---|
| 2025.12.12 | ₩19,470 | ₩19,617 | ₩19,163 | ₩19,283 | -0.96% | 19.7만 |
|---|
| 2025.12.11 | ₩19,510 | ₩19,550 | ₩19,270 | ₩19,497 | -0.07% | 29.8만 |
|---|
| 2025.12.10 | ₩19,804 | ₩19,828 | ₩19,537 | ₩19,630 | -0.88% | 56만 |
|---|
| 2025.12.09 | ₩20,031 | ₩20,111 | ₩19,844 | ₩19,857 | -0.87% | 22.7만 |
|---|
| 2025.12.08 | ₩20,057 | ₩20,097 | ₩19,937 | ₩19,977 | -0.40% | 16.1만 |
|---|
| 2025.12.05 | ₩20,017 | ₩20,178 | ₩19,977 | ₩20,044 | +0.13% | 10.1만 |
|---|
| 2025.12.04 | ₩19,911 | ₩20,017 | ₩19,764 | ₩19,924 | +0.07% | 15.4만 |
|---|
| 2025.12.03 | ₩19,737 | ₩19,924 | ₩19,597 | ₩19,911 | +0.88% | 9만 |
|---|
| 2025.12.02 | ₩19,670 | ₩19,830 | ₩19,630 | ₩19,750 | +0.41% | 12.2만 |
|---|
| 2025.12.01 | ₩19,523 | ₩19,737 | ₩19,410 | ₩19,590 | +0.34% | 15.8만 |
|---|
| 2025.11.28 | ₩19,563 | ₩19,670 | ₩19,430 | ₩19,643 | +0.41% | 15만 |
|---|
| 2025.11.26 | ₩19,270 | ₩19,657 | ₩19,243 | ₩19,390 | +0.62% | 16.9만 |
|---|
| 2025.11.25 | ₩18,922 | ₩19,163 | ₩18,789 | ₩19,123 | +1.06% | 21.7만 |
|---|
| 2025.11.24 | ₩18,588 | ₩18,962 | ₩18,495 | ₩18,949 | +1.94% | 22.7만 |
|---|
| 2025.11.21 | ₩18,281 | ₩18,615 | ₩18,054 | ₩18,335 | +0.29% | 30.1만 |
|---|
| 2025.11.20 | ₩19,096 | ₩19,229 | ₩18,255 | ₩18,255 | -4.41% | 22.1만 |
|---|
| 2025.11.19 | ₩18,829 | ₩19,093 | ₩18,762 | ₩18,882 | +0.28% | 18만 |
|---|
| 2025.11.18 | ₩18,789 | ₩19,109 | ₩18,695 | ₩18,802 | +0.07% | 26.1만 |
|---|
| 2025.11.17 | ₩19,296 | ₩19,456 | ₩18,962 | ₩19,002 | -1.52% | 19.4만 |
|---|
| 2025.11.14 | ₩19,283 | ₩19,657 | ₩19,229 | ₩19,390 | +0.55% | 20.6만 |
|---|
| 2025.11.13 | ₩19,884 | ₩19,921 | ₩19,470 | ₩19,483 | -2.01% | 19.1만 |
|---|
| 2025.11.12 | ₩20,258 | ₩20,258 | ₩19,937 | ₩19,937 | -1.58% | 11.5만 |
|---|
| 2025.11.11 | ₩20,071 | ₩20,151 | ₩19,977 | ₩20,151 | +0.40% | 11.6만 |
|---|
| 2025.11.10 | ₩20,111 | ₩20,240 | ₩19,764 | ₩20,031 | -0.40% | 11.5만 |
|---|
| 2025.11.07 | ₩19,724 | ₩19,897 | ₩19,510 | ₩19,710 | -0.07% | 23.6만 |
|---|
| 2025.11.06 | ₩20,471 | ₩20,485 | ₩19,884 | ₩19,924 | -2.67% | 17만 |
|---|
| 2025.11.05 | ₩20,405 | ₩20,445 | ₩20,218 | ₩20,391 | -0.07% | 16.3만 |
|---|
| 2025.11.04 | ₩20,471 | ₩20,644 | ₩20,291 | ₩20,431 | -0.20% | 19.7만 |
|---|
| 2025.11.03 | ₩20,592 | ₩20,737 | ₩20,405 | ₩20,565 | -0.13% | 25.3만 |
|---|
| 2025.10.31 | ₩20,284 | ₩20,618 | ₩20,284 | ₩20,418 | +0.66% | 20.7만 |
|---|
| 2025.10.30 | ₩20,191 | ₩20,351 | ₩20,111 | ₩20,151 | -0.20% | 9.7만 |
|---|
| 2025.10.29 | ₩20,431 | ₩20,511 | ₩20,271 | ₩20,324 | -0.52% | 19.1만 |
|---|
| 2025.10.28 | ₩20,378 | ₩20,405 | ₩20,178 | ₩20,391 | +0.07% | 11.3만 |
|---|
| 2025.10.27 | ₩20,231 | ₩20,365 | ₩20,231 | ₩20,271 | +0.20% | 11.9만 |
|---|
| 2025.10.24 | ₩19,977 | ₩20,097 | ₩19,977 | ₩20,031 | +0.27% | 11.6만 |
|---|
| 2025.10.23 | ₩19,697 | ₩19,897 | ₩19,657 | ₩19,870 | +0.88% | 7.4만 |
|---|
| 2025.10.22 | ₩19,924 | ₩19,951 | ₩19,497 | ₩19,697 | -1.14% | 19.4만 |
|---|
| 2025.10.21 | ₩19,897 | ₩19,964 | ₩19,804 | ₩19,844 | -0.27% | 15만 |
|---|
| 2025.10.20 | ₩19,657 | ₩19,964 | ₩19,657 | ₩19,870 | +1.09% | 16.2만 |
|---|
| 2025.10.17 | ₩19,523 | ₩19,724 | ₩19,470 | ₩19,563 | +0.21% | 13.8만 |
|---|
| 2025.10.16 | ₩19,897 | ₩19,976 | ₩19,650 | ₩19,657 | -1.21% | 23.1만 |
|---|
| 2025.10.15 | ₩19,964 | ₩20,071 | ₩19,777 | ₩19,884 | -0.40% | 11.7만 |
|---|
| 2025.10.14 | ₩20,057 | ₩20,164 | ₩19,804 | ₩19,924 | -0.67% | 23.8만 |
|---|
| 2025.10.13 | ₩20,231 | ₩20,351 | ₩20,191 | ₩20,218 | -0.07% | 14.3만 |
|---|
| 2025.10.10 | ₩20,698 | ₩20,738 | ₩19,964 | ₩20,017 | -3.29% | 17.3만 |
|---|