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 | ₩21,345 | ₩21,558 | ₩21,144 | ₩21,398 | +0.25% | 9.7만 |
| 2026.10.08 | ₩21,425 | ₩21,545 | ₩21,024 | ₩21,144 | -1.31% | 10.6만 |
| 2026.10.07 | ₩21,692 | ₩21,700 | ₩21,465 | ₩21,545 | -0.68% | 10만 |
| 2026.10.06 | ₩21,799 | ₩21,879 | ₩21,638 | ₩21,785 | -0.06% | 13.8만 |
| 2026.10.05 | ₩21,385 | ₩21,612 | ₩21,211 | ₩21,572 | +0.87% | 12.4만 |
| 2026.10.02 | ₩21,358 | ₩21,526 | ₩21,211 | ₩21,331 | -0.13% | 10.2만 |
| 2026.10.01 | ₩20,971 | ₩21,338 | ₩20,878 | ₩21,158 | +0.89% | 11.6만 |
| 2026.09.30 | ₩20,824 | ₩21,225 | ₩20,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,944 |
| +0.58% |
| 16.5만 |
| 2026.09.29 | ₩20,544 | ₩20,819 | ₩20,544 | ₩20,784 | +1.17% | 10.9만 |
|---|
| 2026.09.28 | ₩20,784 | ₩20,891 | ₩20,424 | ₩20,464 | -1.54% | 11.4만 |
|---|
| 2026.09.25 | ₩20,864 | ₩21,016 | ₩20,784 | ₩20,837 | -0.13% | 11.5만 |
|---|
| 2026.09.24 | ₩20,757 | ₩20,984 | ₩20,631 | ₩20,704 | -0.26% | 9.9만 |
|---|
| 2026.09.23 | ₩20,984 | ₩20,984 | ₩20,664 | ₩20,784 | -0.95% | 12.4만 |
|---|
| 2026.09.22 | ₩20,851 | ₩21,038 | ₩20,691 | ₩21,011 | +0.77% | 9.6만 |
|---|
| 2026.09.21 | ₩20,557 | ₩20,904 | ₩20,370 | ₩20,851 | +1.43% | 12.8만 |
|---|
| 2026.09.18 | ₩20,197 | ₩20,424 | ₩20,157 | ₩20,263 | +0.33% | 10.4만 |
|---|
| 2026.09.17 | ₩20,157 | ₩20,422 | ₩20,023 | ₩20,183 | +0.13% | 14만 |
|---|
| 2026.09.16 | ₩20,023 | ₩20,344 | ₩19,850 | ₩19,970 | -0.27% | 11.1만 |
|---|
| 2026.09.15 | ₩20,277 | ₩20,437 | ₩19,903 | ₩19,916 | -1.78% | 19만 |
|---|
| 2026.09.14 | ₩20,223 | ₩20,597 | ₩20,143 | ₩20,437 | +1.06% | 13.7만 |
|---|
| 2026.09.11 | ₩20,757 | ₩20,757 | ₩20,530 | ₩20,584 | -0.84% | 8.2만 |
|---|
| 2026.09.10 | ₩20,664 | ₩20,691 | ₩20,397 | ₩20,397 | -1.29% | 9.6만 |
|---|
| 2026.09.09 | ₩20,771 | ₩20,944 | ₩20,704 | ₩20,757 | -0.06% | 8.1만 |
|---|
| 2026.09.08 | ₩20,704 | ₩20,958 | ₩20,624 | ₩20,757 | +0.26% | 13.3만 |
|---|
| 2026.09.04 | ₩20,571 | ₩20,677 | ₩20,396 | ₩20,611 | +0.19% | 8만 |
|---|
| 2026.09.03 | ₩20,130 | ₩20,571 | ₩20,130 | ₩20,544 | +2.06% | 9만 |
|---|
| 2026.09.02 | ₩20,197 | ₩20,277 | ₩20,037 | ₩20,130 | -0.33% | 15.5만 |
|---|
| 2026.09.01 | ₩20,143 | ₩20,357 | ₩20,050 | ₩20,277 | +0.66% | 14.6만 |
|---|
| 2026.08.31 | ₩20,490 | ₩20,691 | ₩20,290 | ₩20,397 | -0.46% | 17.6만 |
|---|
| 2026.08.28 | ₩20,410 | ₩20,677 | ₩20,397 | ₩20,464 | +0.26% | 16.5만 |
|---|
| 2026.08.27 | ₩20,357 | ₩20,464 | ₩20,237 | ₩20,410 | +0.26% | 14.8만 |
|---|
| 2026.08.26 | ₩20,183 | ₩20,397 | ₩20,117 | ₩20,170 | -0.07% | 12.3만 |
|---|
| 2026.08.25 | ₩20,130 | ₩20,460 | ₩20,103 | ₩20,197 | +0.33% | 11.7만 |
|---|
| 2026.08.24 | ₩20,183 | ₩20,342 | ₩19,836 | ₩20,023 | -0.79% | 16만 |
|---|
| 2026.08.21 | ₩20,143 | ₩20,424 | ₩20,050 | ₩20,183 | +0.20% | 17.4만 |
|---|
| 2026.08.20 | ₩20,170 | ₩20,557 | ₩20,037 | ₩20,050 | -0.60% | 13.7만 |
|---|
| 2026.08.19 | ₩20,771 | ₩20,958 | ₩20,223 | ₩20,290 | -2.31% | 18.7만 |
|---|
| 2026.08.18 | ₩20,971 | ₩21,044 | ₩20,482 | ₩20,651 | -1.53% | 20.3만 |
|---|
| 2026.08.17 | ₩21,011 | ₩21,318 | ₩20,999 | ₩21,131 | +0.57% | 18.9만 |
|---|
| 2026.08.14 | ₩21,198 | ₩21,358 | ₩21,064 | ₩21,185 | -0.06% | 13.3만 |
|---|
| 2026.08.13 | ₩20,811 | ₩21,118 | ₩20,731 | ₩21,078 | +1.28% | 21.2만 |
|---|
| 2026.08.12 | ₩20,811 | ₩20,891 | ₩19,851 | ₩20,811 | 0.00% | 16.5만 |
|---|
| 2026.08.11 | ₩20,717 | ₩20,849 | ₩20,424 | ₩20,611 | -0.52% | 15.8만 |
|---|
| 2026.08.10 | ₩20,504 | ₩20,891 | ₩20,290 | ₩20,637 | +0.65% | 18.3만 |
|---|
| 2026.08.07 | ₩20,237 | ₩20,907 | ₩20,157 | ₩20,370 | +0.66% | 14.6만 |
|---|
| 2026.08.06 | ₩20,117 | ₩20,250 | ₩19,916 | ₩20,077 | -0.20% | 14.8만 |
|---|
| 2026.08.05 | ₩20,637 | ₩20,677 | ₩20,317 | ₩20,317 | -1.55% | 21.5만 |
|---|
| 2026.08.04 | ₩20,504 | ₩20,704 | ₩20,070 | ₩20,530 | +0.13% | 17.4만 |
|---|
| 2026.08.03 | ₩19,623 | ₩20,290 | ₩19,529 | ₩20,237 | +3.13% | 20.7만 |
|---|
| 2026.07.31 | ₩19,850 | ₩20,010 | ₩19,394 | ₩19,703 | -0.74% | 27.7만 |
|---|
| 2026.07.30 | ₩19,156 | ₩19,596 | ₩19,062 | ₩19,529 | +1.95% | 27.5만 |
|---|
| 2026.07.29 | ₩19,316 | ₩19,349 | ₩18,690 | ₩18,795 | -2.70% | 25.4만 |
|---|
| 2026.07.28 | ₩19,596 | ₩19,810 | ₩19,049 | ₩19,409 | -0.95% | 23.2만 |
|---|
| 2026.07.27 | ₩20,050 | ₩20,157 | ₩19,509 | ₩19,810 | -1.20% | 23.8만 |
|---|
| 2026.07.24 | ₩20,370 | ₩20,424 | ₩19,836 | ₩19,930 | -2.16% | 19만 |
|---|
| 2026.07.23 | ₩20,304 | ₩20,517 | ₩20,090 | ₩20,263 | -0.20% | 15.5만 |
|---|
| 2026.07.22 | ₩20,544 | ₩20,731 | ₩20,477 | ₩20,530 | -0.06% | 22.3만 |
|---|
| 2026.07.21 | ₩20,357 | ₩20,691 | ₩20,357 | ₩20,624 | +1.31% | 12.3만 |
|---|
| 2026.07.20 | ₩20,077 | ₩20,336 | ₩20,023 | ₩20,063 | -0.07% | 21.1만 |
|---|
| 2026.07.17 | ₩20,023 | ₩20,117 | ₩19,516 | ₩19,876 | -0.73% | 95만 |
|---|
| 2026.07.16 | ₩20,918 | ₩20,918 | ₩20,223 | ₩20,397 | -2.49% | 36만 |
|---|
| 2026.07.15 | ₩21,225 | ₩21,225 | ₩20,691 | ₩20,984 | -1.13% | 21.9만 |
|---|
| 2026.07.14 | ₩21,104 | ₩21,278 | ₩20,958 | ₩21,251 | +0.70% | 19만 |
|---|
| 2026.07.13 | ₩21,385 | ₩21,391 | ₩20,797 | ₩20,958 | -2.00% | 26.2만 |
|---|
| 2026.07.10 | ₩21,518 | ₩21,589 | ₩21,251 | ₩21,532 | +0.06% | 10.8만 |
|---|
| 2026.07.09 | ₩21,358 | ₩21,612 | ₩21,198 | ₩21,505 | +0.69% | 20.3만 |
|---|
| 2026.07.08 | ₩20,944 | ₩21,291 | ₩20,771 | ₩21,144 | +0.96% | 20.8만 |
|---|
| 2026.07.07 | ₩21,558 | ₩21,625 | ₩20,918 | ₩21,211 | -1.61% | 19.7만 |
|---|
| 2026.07.06 | ₩21,425 | ₩21,832 | ₩21,425 | ₩21,625 | +0.93% | 21.4만 |
|---|
| 2026.07.02 | ₩22,172 | ₩22,172 | ₩21,306 | ₩21,425 | -3.37% | 22.1만 |
|---|
| 2026.07.01 | ₩22,026 | ₩22,286 | ₩21,852 | ₩22,146 | +0.55% | 39.4만 |
|---|
| 2026.06.30 | ₩21,879 | ₩22,199 | ₩21,759 | ₩22,079 | +0.92% | 28.9만 |
|---|
| 2026.06.29 | ₩21,131 | ₩22,154 | ₩21,038 | ₩21,705 | +2.72% | 23.3만 |
|---|
| 2026.06.26 | ₩21,291 | ₩21,365 | ₩20,784 | ₩20,918 | -1.76% | 42.5만 |
|---|
| 2026.06.25 | ₩21,652 | ₩21,892 | ₩21,171 | ₩21,492 | -0.74% | 24만 |
|---|
| 2026.06.24 | ₩21,759 | ₩22,333 | ₩21,051 | ₩21,291 | -2.15% | 45.5만 |
|---|
| 2026.06.23 | ₩22,172 | ₩22,399 | ₩21,592 | ₩21,678 | -2.23% | 34.3만 |
|---|
| 2026.06.22 | ₩23,160 | ₩23,267 | ₩22,600 | ₩22,693 | -2.02% | 27.3만 |
|---|
| 2026.06.18 | ₩22,373 | ₩23,067 | ₩22,373 | ₩23,067 | +3.10% | 33.3만 |
|---|
| 2026.06.17 | ₩21,999 | ₩22,338 | ₩21,785 | ₩21,972 | -0.12% | 11만 |
|---|
| 2026.06.16 | ₩22,292 | ₩22,479 | ₩21,839 | ₩21,839 | -2.04% | 10.2만 |
|---|
| 2026.06.15 | ₩21,865 | ₩22,413 | ₩21,825 | ₩22,186 | +1.47% | 15.5만 |
|---|
| 2026.06.12 | ₩21,305 | ₩21,678 | ₩21,278 | ₩21,598 | +1.38% | 15.8만 |
|---|
| 2026.06.11 | ₩20,984 | ₩21,291 | ₩20,824 | ₩21,238 | +1.21% | 17.7만 |
|---|
| 2026.06.10 | ₩21,171 | ₩21,358 | ₩20,691 | ₩20,797 | -1.77% | 20.3만 |
|---|
| 2026.06.09 | ₩21,438 | ₩21,637 | ₩20,450 | ₩21,225 | -1.00% | 23.3만 |
|---|
| 2026.06.08 | ₩21,558 | ₩21,772 | ₩21,131 | ₩21,211 | -1.61% | 14.5만 |
|---|
| 2026.06.05 | ₩22,026 | ₩22,092 | ₩21,064 | ₩21,238 | -3.58% | 33.5만 |
|---|
| 2026.06.04 | ₩22,039 | ₩22,250 | ₩21,852 | ₩22,186 | +0.67% | 21.2만 |
|---|
| 2026.06.03 | ₩22,466 | ₩22,466 | ₩21,952 | ₩22,172 | -1.31% | 26.6만 |
|---|
| 2026.06.02 | ₩22,453 | ₩22,519 | ₩22,292 | ₩22,453 | 0.00% | 17.9만 |
|---|
| 2026.06.01 | ₩22,386 | ₩22,586 | ₩22,306 | ₩22,426 | +0.18% | 29만 |
|---|
| 2026.05.29 | ₩22,199 | ₩22,613 | ₩22,179 | ₩22,279 | +0.36% | 37.6만 |
|---|
| 2026.05.28 | ₩21,625 | ₩22,146 | ₩21,614 | ₩22,106 | +2.22% | 24.2만 |
|---|
| 2026.05.27 | ₩21,812 | ₩21,892 | ₩21,532 | ₩21,572 | -1.10% | 32.4만 |
|---|
| 2026.05.26 | ₩21,438 | ₩21,892 | ₩21,438 | ₩21,732 | +1.37% | 35.4만 |
|---|
| 2026.05.22 | ₩21,078 | ₩21,492 | ₩21,038 | ₩21,291 | +1.01% | 77.1만 |
|---|
| 2026.05.21 | ₩20,330 | ₩20,757 | ₩20,324 | ₩20,664 | +1.64% | 11.8만 |
|---|
| 2026.05.20 | ₩20,304 | ₩20,488 | ₩20,157 | ₩20,464 | +0.79% | 16.2만 |
|---|
| 2026.05.19 | ₩20,130 | ₩20,357 | ₩20,010 | ₩20,197 | +0.33% | 15.8만 |
|---|
| 2026.05.18 | ₩20,664 | ₩20,677 | ₩20,157 | ₩20,290 | -1.81% | 22.9만 |
|---|
| 2026.05.15 | ₩20,691 | ₩20,717 | ₩20,504 | ₩20,664 | -0.13% | 13.2만 |
|---|
| 2026.05.14 | ₩20,797 | ₩21,185 | ₩20,784 | ₩21,104 | +1.48% | 22.5만 |
|---|
| 2026.05.13 | ₩20,571 | ₩20,837 | ₩20,470 | ₩20,784 | +1.04% | 23.7만 |
|---|
| 2026.05.12 | ₩20,571 | ₩20,717 | ₩20,158 | ₩20,490 | -0.39% | 15.3만 |
|---|
| 2026.05.11 | ₩20,330 | ₩20,691 | ₩20,330 | ₩20,584 | +1.25% | 17.5만 |
|---|
| 2026.05.08 | ₩20,410 | ₩20,596 | ₩20,397 | ₩20,397 | -0.07% | 17.1만 |
|---|
| 2026.05.07 | ₩20,490 | ₩20,611 | ₩20,250 | ₩20,330 | -0.78% | 16.4만 |
|---|
| 2026.05.06 | ₩20,304 | ₩20,424 | ₩20,237 | ₩20,410 | +0.53% | 20.2만 |
|---|
| 2026.05.05 | ₩20,023 | ₩20,157 | ₩19,930 | ₩20,143 | +0.60% | 14.5만 |
|---|
| 2026.05.04 | ₩19,903 | ₩19,970 | ₩19,716 | ₩19,796 | -0.54% | 14.3만 |
|---|
| 2026.05.01 | ₩19,569 | ₩20,037 | ₩19,516 | ₩20,037 | +2.39% | 20만 |
|---|
| 2026.04.30 | ₩19,556 | ₩19,561 | ₩19,276 | ₩19,463 | -0.48% | 24.3만 |
|---|
| 2026.04.29 | ₩19,129 | ₩19,364 | ₩19,102 | ₩19,356 | +1.19% | 11.1만 |
|---|
| 2026.04.28 | ₩19,316 | ₩19,316 | ₩18,969 | ₩19,129 | -0.97% | 7.8만 |
|---|
| 2026.04.27 | ₩19,489 | ₩19,621 | ₩19,369 | ₩19,463 | -0.14% | 11.9만 |
|---|
| 2026.04.24 | ₩19,222 | ₩19,503 | ₩19,157 | ₩19,489 | +1.39% | 10.5만 |
|---|
| 2026.04.23 | ₩19,249 | ₩19,396 | ₩18,929 | ₩19,062 | -0.97% | 10.5만 |
|---|
| 2026.04.22 | ₩19,156 | ₩19,382 | ₩19,049 | ₩19,382 | +1.18% | 12.9만 |
|---|
| 2026.04.21 | ₩19,062 | ₩19,209 | ₩18,969 | ₩19,009 | -0.28% | 22.9만 |
|---|
| 2026.04.20 | ₩18,995 | ₩19,074 | ₩18,875 | ₩19,035 | +0.21% | 13.3만 |
|---|
| 2026.04.17 | ₩19,115 | ₩19,169 | ₩18,995 | ₩19,062 | -0.28% | 18.1만 |
|---|
| 2026.04.16 | ₩18,995 | ₩19,009 | ₩18,798 | ₩18,875 | -0.63% | 19.5만 |
|---|
| 2026.04.15 | ₩18,822 | ₩19,102 | ₩18,822 | ₩18,995 | +0.92% | 15.7만 |
|---|
| 2026.04.14 | ₩18,568 | ₩19,089 | ₩18,555 | ₩18,955 | +2.08% | 21.7만 |
|---|
| 2026.04.13 | ₩18,168 | ₩18,521 | ₩18,168 | ₩18,501 | +1.84% | 21.6만 |
|---|
| 2026.04.10 | ₩18,301 | ₩18,315 | ₩18,134 | ₩18,234 | -0.36% | 8.9만 |
|---|
| 2026.04.09 | ₩18,074 | ₩18,261 | ₩17,967 | ₩18,261 | +1.03% | 19만 |
|---|
| 2026.04.08 | ₩18,635 | ₩18,635 | ₩17,941 | ₩18,154 | -2.58% | 20.1만 |
|---|
| 2026.04.07 | ₩17,580 | ₩17,687 | ₩17,420 | ₩17,634 | +0.30% | 17만 |
|---|
| 2026.04.06 | ₩17,687 | ₩17,794 | ₩17,560 | ₩17,727 | +0.23% | 10.9만 |
|---|
| 2026.04.02 | ₩17,260 | ₩17,634 | ₩17,193 | ₩17,594 | +1.93% | 9.5만 |
|---|
| 2026.04.01 | ₩17,327 | ₩17,941 | ₩17,229 | ₩17,540 | +1.23% | 36.7만 |
|---|
| 2026.03.31 | ₩16,753 | ₩17,260 | ₩16,686 | ₩17,180 | +2.55% | 23.8만 |
|---|
| 2026.03.30 | ₩16,860 | ₩17,000 | ₩16,446 | ₩16,486 | -2.22% | 22.1만 |
|---|
| 2026.03.27 | ₩17,033 | ₩17,033 | ₩16,633 | ₩16,726 | -1.80% | 17.1만 |
|---|
| 2026.03.26 | ₩17,527 | ₩17,580 | ₩17,073 | ₩17,113 | -2.36% | 16.6만 |
|---|
| 2026.03.25 | ₩17,567 | ₩17,781 | ₩17,460 | ₩17,634 | +0.38% | 16.3만 |
|---|
| 2026.03.24 | ₩17,260 | ₩17,514 | ₩17,153 | ₩17,367 | +0.62% | 23.8만 |
|---|
| 2026.03.23 | ₩17,380 | ₩17,660 | ₩17,233 | ₩17,367 | -0.08% | 13.4만 |
|---|
| 2026.03.20 | ₩17,273 | ₩17,360 | ₩17,086 | ₩17,207 | -0.39% | 35.4만 |
|---|
| 2026.03.19 | ₩17,260 | ₩17,420 | ₩17,233 | ₩17,300 | +0.23% | 13.8만 |
|---|
| 2026.03.18 | ₩17,594 | ₩17,701 | ₩17,420 | ₩17,487 | -0.61% | 7.9만 |
|---|
| 2026.03.17 | ₩17,594 | ₩17,781 | ₩17,527 | ₩17,594 | 0.00% | 13.1만 |
|---|
| 2026.03.16 | ₩17,153 | ₩17,554 | ₩17,153 | ₩17,487 | +1.95% | 22.9만 |
|---|
| 2026.03.13 | ₩17,407 | ₩17,620 | ₩17,086 | ₩17,167 | -1.38% | 19만 |
|---|
| 2026.03.12 | ₩17,701 | ₩17,847 | ₩17,300 | ₩17,367 | -1.89% | 32.6만 |
|---|
| 2026.03.11 | ₩17,781 | ₩18,021 | ₩17,687 | ₩17,741 | -0.23% | 21.4만 |
|---|
| 2026.03.10 | ₩17,687 | ₩17,874 | ₩17,660 | ₩17,701 | +0.08% | 22.3만 |
|---|
| 2026.03.09 | ₩17,340 | ₩17,594 | ₩17,140 | ₩17,594 | +1.46% | 22.7만 |
|---|
| 2026.03.06 | ₩17,687 | ₩17,754 | ₩17,447 | ₩17,527 | -0.91% | 16만 |
|---|
| 2026.03.05 | ₩18,021 | ₩18,153 | ₩17,751 | ₩17,781 | -1.33% | 17.4만 |
|---|
| 2026.03.04 | ₩17,981 | ₩18,261 | ₩17,955 | ₩18,061 | +0.45% | 22.9만 |
|---|
| 2026.03.03 | ₩18,114 | ₩18,141 | ₩17,607 | ₩17,927 | -1.03% | 20.7만 |
|---|
| 2026.03.02 | ₩17,874 | ₩18,261 | ₩17,807 | ₩18,261 | +2.17% | 21.3만 |
|---|
| 2026.02.27 | ₩17,927 | ₩18,141 | ₩17,881 | ₩17,994 | +0.37% | 21.2만 |
|---|
| 2026.02.26 | ₩18,034 | ₩18,114 | ₩17,847 | ₩17,954 | -0.44% | 28.6만 |
|---|
| 2026.02.25 | ₩18,021 | ₩18,161 | ₩17,967 | ₩18,088 | +0.37% | 19.3만 |
|---|
| 2026.02.24 | ₩17,714 | ₩17,933 | ₩17,714 | ₩17,861 | +0.83% | 19.8만 |
|---|
| 2026.02.23 | ₩18,021 | ₩18,688 | ₩17,660 | ₩17,714 | -1.70% | 15.1만 |
|---|
| 2026.02.20 | ₩17,861 | ₩18,154 | ₩17,847 | ₩17,994 | +0.75% | 17.5만 |
|---|
| 2026.02.19 | ₩17,914 | ₩17,954 | ₩17,781 | ₩17,874 | -0.22% | 24.8만 |
|---|
| 2026.02.18 | ₩17,847 | ₩18,034 | ₩17,727 | ₩17,834 | -0.07% | 39.9만 |
|---|
| 2026.02.17 | ₩17,647 | ₩17,901 | ₩17,554 | ₩17,674 | +0.15% | 38.8만 |
|---|
| 2026.02.13 | ₩17,607 | ₩17,927 | ₩17,528 | ₩17,887 | +1.59% | 40.5만 |
|---|
| 2026.02.12 | ₩18,168 | ₩18,208 | ₩17,474 | ₩17,554 | -3.38% | 34.2만 |
|---|
| 2026.02.11 | ₩18,275 | ₩18,275 | ₩17,901 | ₩18,048 | -1.24% | 23.3만 |
|---|
| 2026.02.10 | ₩18,154 | ₩18,174 | ₩18,017 | ₩18,088 | -0.37% | 18.8만 |
|---|
| 2026.02.09 | ₩17,834 | ₩18,088 | ₩17,754 | ₩18,008 | +0.97% | 26.4만 |
|---|
| 2026.02.06 | ₩17,741 | ₩18,081 | ₩17,514 | ₩17,821 | +0.45% | 73.2만 |
|---|
| 2026.02.05 | ₩18,008 | ₩18,048 | ₩17,620 | ₩17,674 | -1.85% | 28.5만 |
|---|
| 2026.02.04 | ₩18,528 | ₩18,728 | ₩17,819 | ₩18,088 | -2.38% | 55.6만 |
|---|
| 2026.02.03 | ₩19,156 | ₩19,209 | ₩18,421 | ₩18,635 | -2.72% | 21.9만 |
|---|
| 2026.02.02 | ₩19,102 | ₩19,222 | ₩19,102 | ₩19,115 | +0.07% | 22.6만 |
|---|
| 2026.01.30 | ₩19,329 | ₩19,369 | ₩19,075 | ₩19,196 | -0.69% | 21.4만 |
|---|
| 2026.01.29 | ₩19,382 | ₩19,423 | ₩18,982 | ₩19,342 | -0.21% | 29.9만 |
|---|
| 2026.01.28 | ₩19,302 | ₩19,382 | ₩19,196 | ₩19,289 | -0.07% | 18.1만 |
|---|
| 2026.01.27 | ₩19,276 | ₩19,289 | ₩19,209 | ₩19,249 | -0.14% | 18.2만 |
|---|
| 2026.01.26 | ₩19,236 | ₩19,289 | ₩19,162 | ₩19,196 | -0.21% | 15.5만 |
|---|
| 2026.01.23 | ₩19,115 | ₩19,202 | ₩19,089 | ₩19,142 | +0.14% | 21.2만 |
|---|
| 2026.01.22 | ₩19,169 | ₩19,222 | ₩19,095 | ₩19,102 | -0.35% | 19.1만 |
|---|
| 2026.01.21 | ₩19,115 | ₩19,142 | ₩18,902 | ₩19,115 | 0.00% | 22만 |
|---|
| 2026.01.20 | ₩19,196 | ₩19,396 | ₩18,822 | ₩18,955 | -1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩19,583 | ₩19,636 | ₩19,356 | ₩19,409 | -0.89% | 16.6만 |
|---|
| 2026.01.15 | ₩19,623 | ₩19,716 | ₩19,436 | ₩19,436 | -0.95% | 14.8만 |
|---|
| 2026.01.14 | ₩19,903 | ₩19,903 | ₩19,569 | ₩19,649 | -1.27% | 30.2만 |
|---|
| 2026.01.13 | ₩19,916 | ₩19,930 | ₩19,756 | ₩19,930 | +0.07% | 27.8만 |
|---|
| 2026.01.12 | ₩19,663 | ₩19,876 | ₩19,663 | ₩19,823 | +0.81% | 18.1만 |
|---|
| 2026.01.09 | ₩19,569 | ₩19,703 | ₩19,569 | ₩19,689 | +0.61% | 13.8만 |
|---|
| 2026.01.08 | ₩19,823 | ₩19,823 | ₩19,503 | ₩19,543 | -1.41% | 16.1만 |
|---|
| 2026.01.07 | ₩19,796 | ₩19,903 | ₩19,730 | ₩19,810 | +0.07% | 19만 |
|---|
| 2026.01.06 | ₩19,756 | ₩19,850 | ₩19,716 | ₩19,743 | -0.07% | 29.9만 |
|---|
| 2026.01.05 | ₩19,596 | ₩19,763 | ₩19,489 | ₩19,703 | +0.54% | 20.8만 |
|---|
| 2026.01.02 | ₩19,529 | ₩19,689 | ₩19,262 | ₩19,476 | -0.27% | 35만 |
|---|
| 2025.12.31 | ₩19,476 | ₩19,509 | ₩19,249 | ₩19,276 | -1.03% | 21.1만 |
|---|
| 2025.12.30 | ₩19,329 | ₩19,583 | ₩19,249 | ₩19,396 | +0.35% | 27.8만 |
|---|
| 2025.12.29 | ₩19,396 | ₩19,549 | ₩19,249 | ₩19,356 | -0.21% | 12.7만 |
|---|
| 2025.12.26 | ₩19,396 | ₩19,543 | ₩19,386 | ₩19,436 | +0.21% | 14만 |
|---|
| 2025.12.24 | ₩19,249 | ₩19,529 | ₩19,249 | ₩19,316 | +0.35% | 6.3만 |
|---|
| 2025.12.23 | ₩19,196 | ₩19,369 | ₩19,182 | ₩19,249 | +0.28% | 15.9만 |
|---|
| 2025.12.22 | ₩19,382 | ₩19,500 | ₩19,236 | ₩19,249 | -0.69% | 13.3만 |
|---|
| 2025.12.19 | ₩19,142 | ₩19,329 | ₩19,129 | ₩19,262 | +0.63% | 9.6만 |
|---|
| 2025.12.18 | ₩18,902 | ₩19,142 | ₩18,715 | ₩18,982 | +0.42% | 19.2만 |
|---|
| 2025.12.17 | ₩19,009 | ₩19,049 | ₩18,528 | ₩18,622 | -2.04% | 24만 |
|---|
| 2025.12.16 | ₩18,875 | ₩19,089 | ₩18,768 | ₩18,875 | 0.00% | 20.4만 |
|---|
| 2025.12.15 | ₩19,209 | ₩19,209 | ₩18,849 | ₩18,849 | -1.88% | 18.8만 |
|---|
| 2025.12.12 | ₩19,463 | ₩19,609 | ₩19,156 | ₩19,276 | -0.96% | 19.7만 |
|---|
| 2025.12.11 | ₩19,503 | ₩19,543 | ₩19,262 | ₩19,489 | -0.07% | 29.8만 |
|---|
| 2025.12.10 | ₩19,796 | ₩19,820 | ₩19,529 | ₩19,623 | -0.88% | 56만 |
|---|
| 2025.12.09 | ₩20,023 | ₩20,103 | ₩19,836 | ₩19,850 | -0.87% | 22.7만 |
|---|
| 2025.12.08 | ₩20,050 | ₩20,090 | ₩19,930 | ₩19,970 | -0.40% | 16.1만 |
|---|
| 2025.12.05 | ₩20,010 | ₩20,170 | ₩19,970 | ₩20,037 | +0.13% | 10.1만 |
|---|
| 2025.12.04 | ₩19,903 | ₩20,010 | ₩19,756 | ₩19,916 | +0.07% | 15.4만 |
|---|
| 2025.12.03 | ₩19,730 | ₩19,916 | ₩19,589 | ₩19,903 | +0.88% | 9만 |
|---|
| 2025.12.02 | ₩19,663 | ₩19,823 | ₩19,623 | ₩19,743 | +0.41% | 12.2만 |
|---|
| 2025.12.01 | ₩19,516 | ₩19,730 | ₩19,402 | ₩19,583 | +0.34% | 15.8만 |
|---|
| 2025.11.28 | ₩19,556 | ₩19,663 | ₩19,423 | ₩19,636 | +0.41% | 15만 |
|---|
| 2025.11.26 | ₩19,262 | ₩19,649 | ₩19,236 | ₩19,382 | +0.62% | 16.9만 |
|---|
| 2025.11.25 | ₩18,915 | ₩19,156 | ₩18,782 | ₩19,115 | +1.06% | 21.7만 |
|---|
| 2025.11.24 | ₩18,582 | ₩18,955 | ₩18,488 | ₩18,942 | +1.94% | 22.7만 |
|---|
| 2025.11.21 | ₩18,275 | ₩18,608 | ₩18,048 | ₩18,328 | +0.29% | 30.1만 |
|---|
| 2025.11.20 | ₩19,089 | ₩19,222 | ₩18,248 | ₩18,248 | -4.41% | 22.1만 |
|---|
| 2025.11.19 | ₩18,822 | ₩19,086 | ₩18,755 | ₩18,875 | +0.28% | 18만 |
|---|
| 2025.11.18 | ₩18,782 | ₩19,102 | ₩18,688 | ₩18,795 | +0.07% | 26.1만 |
|---|
| 2025.11.17 | ₩19,289 | ₩19,449 | ₩18,955 | ₩18,995 | -1.52% | 19.4만 |
|---|
| 2025.11.14 | ₩19,276 | ₩19,649 | ₩19,222 | ₩19,382 | +0.55% | 20.6만 |
|---|
| 2025.11.13 | ₩19,876 | ₩19,914 | ₩19,463 | ₩19,476 | -2.01% | 19.1만 |
|---|
| 2025.11.12 | ₩20,250 | ₩20,250 | ₩19,930 | ₩19,930 | -1.58% | 11.5만 |
|---|
| 2025.11.11 | ₩20,063 | ₩20,143 | ₩19,970 | ₩20,143 | +0.40% | 11.6만 |
|---|
| 2025.11.10 | ₩20,103 | ₩20,233 | ₩19,756 | ₩20,023 | -0.40% | 11.5만 |
|---|
| 2025.11.07 | ₩19,716 | ₩19,890 | ₩19,503 | ₩19,703 | -0.07% | 23.6만 |
|---|
| 2025.11.06 | ₩20,464 | ₩20,477 | ₩19,876 | ₩19,916 | -2.67% | 17만 |
|---|
| 2025.11.05 | ₩20,397 | ₩20,437 | ₩20,210 | ₩20,384 | -0.07% | 16.3만 |
|---|
| 2025.11.04 | ₩20,464 | ₩20,636 | ₩20,284 | ₩20,424 | -0.20% | 19.7만 |
|---|
| 2025.11.03 | ₩20,584 | ₩20,729 | ₩20,397 | ₩20,557 | -0.13% | 25.3만 |
|---|
| 2025.10.31 | ₩20,277 | ₩20,611 | ₩20,277 | ₩20,410 | +0.66% | 20.7만 |
|---|
| 2025.10.30 | ₩20,183 | ₩20,344 | ₩20,103 | ₩20,143 | -0.20% | 9.7만 |
|---|
| 2025.10.29 | ₩20,424 | ₩20,504 | ₩20,263 | ₩20,317 | -0.52% | 19.1만 |
|---|
| 2025.10.28 | ₩20,370 | ₩20,397 | ₩20,170 | ₩20,384 | +0.07% | 11.3만 |
|---|
| 2025.10.27 | ₩20,223 | ₩20,357 | ₩20,223 | ₩20,263 | +0.20% | 11.9만 |
|---|
| 2025.10.24 | ₩19,970 | ₩20,090 | ₩19,970 | ₩20,023 | +0.27% | 11.6만 |
|---|
| 2025.10.23 | ₩19,689 | ₩19,890 | ₩19,649 | ₩19,863 | +0.88% | 7.4만 |
|---|
| 2025.10.22 | ₩19,916 | ₩19,943 | ₩19,489 | ₩19,689 | -1.14% | 19.4만 |
|---|
| 2025.10.21 | ₩19,890 | ₩19,956 | ₩19,796 | ₩19,836 | -0.27% | 15만 |
|---|
| 2025.10.20 | ₩19,649 | ₩19,956 | ₩19,649 | ₩19,863 | +1.09% | 16.2만 |
|---|
| 2025.10.17 | ₩19,516 | ₩19,716 | ₩19,463 | ₩19,556 | +0.21% | 13.8만 |
|---|
| 2025.10.16 | ₩19,890 | ₩19,968 | ₩19,643 | ₩19,649 | -1.21% | 23.1만 |
|---|
| 2025.10.15 | ₩19,956 | ₩20,063 | ₩19,770 | ₩19,876 | -0.40% | 11.7만 |
|---|
| 2025.10.14 | ₩20,050 | ₩20,157 | ₩19,796 | ₩19,916 | -0.67% | 23.8만 |
|---|
| 2025.10.13 | ₩20,223 | ₩20,344 | ₩20,183 | ₩20,210 | -0.07% | 14.3만 |
|---|
| 2025.10.10 | ₩20,691 | ₩20,731 | ₩19,956 | ₩20,010 | -3.29% | 17.3만 |
|---|