시장 데이터를 불러오는 중
전체 종목
Northern Trust STOXX Global Broad Infrastructure ETF 과거 주가
Northern Trust STOXX Global Broad Infrastructure ETF · NFRA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust STOXX Global Broad Infrastructure ETF · NFRA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,756 | ₩83,930 | ₩83,622 | ₩83,809 | +0.06% | 10.6만 |
| 2026.10.08 | ₩83,983 | ₩84,224 | ₩83,742 | ₩84,157 | +0.21% | 5.6만 |
| 2026.10.07 | ₩84,251 | ₩84,425 | ₩84,090 | ₩84,197 | -0.06% | 4.2만 |
| 2026.10.06 | ₩84,385 | ₩84,840 | ₩84,385 | ₩84,746 | +0.43% | 11.6만 |
| 2026.10.05 | ₩83,970 | ₩84,278 | ₩83,528 | ₩84,171 | +0.24% | 9.2만 |
| 2026.10.02 | ₩83,515 | ₩84,157 | ₩83,515 | ₩83,916 | +0.48% | 10.2만 |
| 2026.10.01 | ₩83,448 | ₩83,475 | ₩82,872 | ₩83,261 | -0.22% | 13.2만 |
| 2026.09.30 | ₩84,318 | ₩84,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,488 |
| -0.98% |
| 8.7만 |
| 2026.09.29 | ₩83,796 | ₩84,251 | ₩83,609 | ₩83,930 | +0.16% | 10.9만 |
|---|
| 2026.09.28 | ₩84,693 | ₩84,693 | ₩84,117 | ₩84,238 | -0.54% | 41.9만 |
|---|
| 2026.09.25 | ₩84,893 | ₩85,027 | ₩84,626 | ₩84,987 | +0.11% | 4.3만 |
|---|
| 2026.09.24 | ₩85,161 | ₩85,161 | ₩84,733 | ₩84,800 | -0.42% | 5.8만 |
|---|
| 2026.09.23 | ₩85,857 | ₩85,857 | ₩85,188 | ₩85,228 | -0.73% | 7.4만 |
|---|
| 2026.09.22 | ₩86,218 | ₩86,526 | ₩86,205 | ₩86,285 | +0.08% | 2.1만 |
|---|
| 2026.09.21 | ₩86,152 | ₩86,486 | ₩85,937 | ₩86,205 | +0.06% | 10.3만 |
|---|
| 2026.09.18 | ₩86,018 | ₩86,085 | ₩85,656 | ₩85,777 | -0.28% | 10만 |
|---|
| 2026.09.17 | ₩87,517 | ₩87,517 | ₩87,102 | ₩87,383 | -0.15% | 2.9만 |
|---|
| 2026.09.16 | ₩87,343 | ₩87,584 | ₩86,366 | ₩86,673 | -0.77% | 2.4만 |
|---|
| 2026.09.15 | ₩87,651 | ₩87,651 | ₩87,289 | ₩87,383 | -0.31% | 2.4만 |
|---|
| 2026.09.14 | ₩87,584 | ₩87,717 | ₩87,276 | ₩87,396 | -0.21% | 2.9만 |
|---|
| 2026.09.11 | ₩88,373 | ₩88,534 | ₩88,186 | ₩88,293 | -0.09% | 2.2만 |
|---|
| 2026.09.10 | ₩88,253 | ₩88,413 | ₩87,731 | ₩87,798 | -0.52% | 2만 |
|---|
| 2026.09.09 | ₩89,136 | ₩89,149 | ₩88,266 | ₩88,280 | -0.96% | 4.3만 |
|---|
| 2026.09.08 | ₩88,815 | ₩89,096 | ₩88,721 | ₩88,895 | +0.09% | 41만 |
|---|
| 2026.09.04 | ₩87,851 | ₩88,253 | ₩87,851 | ₩87,972 | +0.14% | 3.2만 |
|---|
| 2026.09.03 | ₩87,543 | ₩88,159 | ₩87,450 | ₩87,958 | +0.47% | 4.7만 |
|---|
| 2026.09.02 | ₩86,968 | ₩87,249 | ₩86,620 | ₩87,236 | +0.31% | 3.8만 |
|---|
| 2026.09.01 | ₩87,744 | ₩87,878 | ₩86,847 | ₩87,075 | -0.76% | 6.9만 |
|---|
| 2026.08.31 | ₩87,905 | ₩87,905 | ₩87,517 | ₩87,717 | -0.21% | 1.9만 |
|---|
| 2026.08.28 | ₩88,159 | ₩88,306 | ₩87,450 | ₩87,677 | -0.55% | 5.3만 |
|---|
| 2026.08.27 | ₩88,213 | ₩88,213 | ₩87,784 | ₩87,972 | -0.27% | 4.5만 |
|---|
| 2026.08.26 | ₩88,628 | ₩89,016 | ₩88,561 | ₩88,775 | +0.17% | 89.1만 |
|---|
| 2026.08.25 | ₩88,520 | ₩88,788 | ₩88,427 | ₩88,748 | +0.26% | 3.1만 |
|---|
| 2026.08.24 | ₩88,025 | ₩88,280 | ₩87,932 | ₩88,253 | +0.26% | 4.7만 |
|---|
| 2026.08.21 | ₩88,895 | ₩88,895 | ₩88,440 | ₩88,440 | -0.51% | 2.6만 |
|---|
| 2026.08.20 | ₩88,280 | ₩88,721 | ₩88,280 | ₩88,320 | +0.05% | 3.5만 |
|---|
| 2026.08.19 | ₩88,400 | ₩88,761 | ₩88,239 | ₩88,293 | -0.12% | 3.6만 |
|---|
| 2026.08.18 | ₩88,574 | ₩88,909 | ₩88,226 | ₩88,239 | -0.38% | 2만 |
|---|
| 2026.08.17 | ₩88,467 | ₩88,721 | ₩88,239 | ₩88,239 | -0.26% | 4.5만 |
|---|
| 2026.08.14 | ₩88,668 | ₩88,922 | ₩88,668 | ₩88,748 | +0.09% | 5.1만 |
|---|
| 2026.08.13 | ₩88,079 | ₩88,641 | ₩88,079 | ₩88,440 | +0.41% | 8.7만 |
|---|
| 2026.08.12 | ₩87,838 | ₩88,132 | ₩87,838 | ₩88,012 | +0.20% | 4만 |
|---|
| 2026.08.11 | ₩87,691 | ₩87,758 | ₩87,503 | ₩87,677 | -0.02% | 2.3만 |
|---|
| 2026.08.10 | ₩87,543 | ₩87,543 | ₩87,142 | ₩87,249 | -0.34% | 3.4만 |
|---|
| 2026.08.07 | ₩87,918 | ₩88,266 | ₩87,771 | ₩88,025 | +0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩88,119 | ₩88,226 | ₩87,597 | ₩87,717 | -0.46% | 5.3만 |
|---|
| 2026.08.05 | ₩88,159 | ₩88,306 | ₩87,222 | ₩87,610 | -0.62% | 3.2만 |
|---|
| 2026.08.04 | ₩87,784 | ₩88,280 | ₩87,289 | ₩88,132 | +0.40% | 6.8만 |
|---|
| 2026.08.03 | ₩87,396 | ₩87,691 | ₩87,195 | ₩87,637 | +0.28% | 5.5만 |
|---|
| 2026.07.31 | ₩87,021 | ₩87,356 | ₩86,794 | ₩87,182 | +0.18% | 3.9만 |
|---|
| 2026.07.30 | ₩87,570 | ₩87,878 | ₩87,008 | ₩87,463 | -0.12% | 4.8만 |
|---|
| 2026.07.29 | ₩87,691 | ₩87,811 | ₩87,075 | ₩87,075 | -0.70% | 5.7만 |
|---|
| 2026.07.28 | ₩87,891 | ₩88,253 | ₩87,838 | ₩87,878 | -0.02% | 8.2만 |
|---|
| 2026.07.27 | ₩88,239 | ₩88,239 | ₩87,597 | ₩87,677 | -0.64% | 3.4만 |
|---|
| 2026.07.24 | ₩87,771 | ₩88,306 | ₩87,771 | ₩87,945 | +0.20% | 3.7만 |
|---|
| 2026.07.23 | ₩87,396 | ₩87,891 | ₩87,396 | ₩87,557 | +0.18% | 4.7만 |
|---|
| 2026.07.22 | ₩87,637 | ₩88,065 | ₩87,637 | ₩87,932 | +0.34% | 7만 |
|---|
| 2026.07.21 | ₩87,303 | ₩87,436 | ₩86,821 | ₩87,303 | 0.00% | 4.6만 |
|---|
| 2026.07.20 | ₩87,651 | ₩87,878 | ₩87,169 | ₩87,195 | -0.52% | 5만 |
|---|
| 2026.07.17 | ₩87,945 | ₩88,172 | ₩87,503 | ₩87,610 | -0.38% | 2.3만 |
|---|
| 2026.07.16 | ₩86,941 | ₩87,677 | ₩86,941 | ₩87,503 | +0.65% | 3.9만 |
|---|
| 2026.07.15 | ₩87,691 | ₩87,784 | ₩87,142 | ₩87,477 | -0.24% | 2.9만 |
|---|
| 2026.07.14 | ₩88,106 | ₩88,239 | ₩87,530 | ₩87,610 | -0.56% | 3.7만 |
|---|
| 2026.07.13 | ₩87,945 | ₩87,945 | ₩87,450 | ₩87,530 | -0.47% | 1.4만 |
|---|
| 2026.07.10 | ₩87,343 | ₩87,570 | ₩87,262 | ₩87,503 | +0.18% | 3.7만 |
|---|
| 2026.07.09 | ₩86,660 | ₩87,088 | ₩86,593 | ₩86,914 | +0.29% | 2.8만 |
|---|
| 2026.07.08 | ₩86,553 | ₩86,740 | ₩86,419 | ₩86,660 | +0.12% | 2.7만 |
|---|
| 2026.07.07 | ₩86,807 | ₩87,129 | ₩86,727 | ₩86,847 | +0.05% | 2.9만 |
|---|
| 2026.07.06 | ₩86,499 | ₩86,566 | ₩86,285 | ₩86,339 | -0.19% | 2.7만 |
|---|
| 2026.07.02 | ₩85,937 | ₩86,459 | ₩85,790 | ₩86,245 | +0.36% | 3.7만 |
|---|
| 2026.07.01 | ₩85,175 | ₩85,295 | ₩84,853 | ₩84,893 | -0.33% | 5.7만 |
|---|
| 2026.06.30 | ₩86,098 | ₩86,192 | ₩85,710 | ₩85,817 | -0.33% | 9.6만 |
|---|
| 2026.06.29 | ₩87,222 | ₩87,222 | ₩86,125 | ₩86,566 | -0.75% | 11.3만 |
|---|
| 2026.06.26 | ₩86,821 | ₩87,155 | ₩86,700 | ₩86,834 | +0.02% | 8.3만 |
|---|
| 2026.06.25 | ₩86,767 | ₩87,262 | ₩86,633 | ₩86,781 | +0.02% | 83.5만 |
|---|
| 2026.06.24 | ₩86,178 | ₩86,339 | ₩85,777 | ₩86,152 | -0.03% | 4.1만 |
|---|
| 2026.06.23 | ₩85,549 | ₩86,352 | ₩85,549 | ₩86,178 | +0.74% | 8.7만 |
|---|
| 2026.06.22 | ₩85,964 | ₩86,433 | ₩85,964 | ₩86,165 | +0.23% | 4.5만 |
|---|
| 2026.06.18 | ₩86,673 | ₩86,914 | ₩86,232 | ₩86,326 | -0.40% | 6.4만 |
|---|
| 2026.06.17 | ₩88,079 | ₩88,079 | ₩86,754 | ₩86,941 | -1.29% | 5.5만 |
|---|
| 2026.06.16 | ₩88,520 | ₩88,802 | ₩88,373 | ₩88,427 | -0.11% | 4.9만 |
|---|
| 2026.06.15 | ₩88,721 | ₩88,721 | ₩88,306 | ₩88,534 | -0.21% | 7.7만 |
|---|
| 2026.06.12 | ₩87,744 | ₩88,587 | ₩87,744 | ₩88,494 | +0.85% | 3.9만 |
|---|
| 2026.06.11 | ₩87,249 | ₩88,186 | ₩87,075 | ₩87,865 | +0.71% | 2만 |
|---|
| 2026.06.10 | ₩86,955 | ₩87,356 | ₩86,914 | ₩86,914 | -0.05% | 4.1만 |
|---|
| 2026.06.09 | ₩87,316 | ₩87,316 | ₩86,366 | ₩86,928 | -0.44% | 4.3만 |
|---|
| 2026.06.08 | ₩87,503 | ₩87,637 | ₩86,807 | ₩86,981 | -0.60% | 9.8만 |
|---|
| 2026.06.05 | ₩87,637 | ₩87,972 | ₩87,262 | ₩87,262 | -0.43% | 21.2만 |
|---|
| 2026.06.04 | ₩87,865 | ₩88,052 | ₩87,410 | ₩87,784 | -0.09% | 2.7만 |
|---|
| 2026.06.03 | ₩88,614 | ₩88,815 | ₩87,998 | ₩87,998 | -0.69% | 2.2만 |
|---|
| 2026.06.02 | ₩88,561 | ₩89,042 | ₩88,507 | ₩88,962 | +0.45% | 2만 |
|---|
| 2026.06.01 | ₩88,387 | ₩88,775 | ₩88,199 | ₩88,346 | -0.05% | 2.9만 |
|---|
| 2026.05.29 | ₩88,641 | ₩88,641 | ₩88,079 | ₩88,172 | -0.53% | 3.5만 |
|---|
| 2026.05.28 | ₩88,842 | ₩89,123 | ₩88,561 | ₩88,855 | +0.02% | 11.3만 |
|---|
| 2026.05.27 | ₩89,136 | ₩89,230 | ₩88,775 | ₩89,056 | -0.09% | 3.6만 |
|---|
| 2026.05.26 | ₩89,819 | ₩89,819 | ₩89,337 | ₩89,484 | -0.37% | 5.8만 |
|---|
| 2026.05.22 | ₩88,828 | ₩88,909 | ₩88,547 | ₩88,761 | -0.08% | 3.2만 |
|---|
| 2026.05.21 | ₩87,651 | ₩88,628 | ₩87,557 | ₩88,520 | +0.99% | 2.7만 |
|---|
| 2026.05.20 | ₩87,195 | ₩87,998 | ₩87,195 | ₩87,691 | +0.57% | 1.9만 |
|---|
| 2026.05.19 | ₩86,794 | ₩87,624 | ₩86,794 | ₩87,329 | +0.62% | 6.3만 |
|---|
| 2026.05.18 | ₩86,955 | ₩87,369 | ₩86,955 | ₩87,369 | +0.48% | 3.7만 |
|---|
| 2026.05.15 | ₩87,369 | ₩87,369 | ₩86,526 | ₩86,566 | -0.92% | 3.6만 |
|---|
| 2026.05.14 | ₩87,503 | ₩87,985 | ₩87,503 | ₩87,824 | +0.37% | 14.4만 |
|---|
| 2026.05.13 | ₩87,490 | ₩87,651 | ₩87,316 | ₩87,423 | -0.08% | 4.8만 |
|---|
| 2026.05.12 | ₩87,262 | ₩87,570 | ₩86,955 | ₩87,530 | +0.31% | 3.2만 |
|---|
| 2026.05.11 | ₩87,664 | ₩87,744 | ₩87,423 | ₩87,517 | -0.17% | 5.1만 |
|---|
| 2026.05.08 | ₩88,039 | ₩88,119 | ₩87,664 | ₩87,664 | -0.43% | 2.5만 |
|---|
| 2026.05.07 | ₩88,614 | ₩88,614 | ₩87,731 | ₩87,731 | -1.00% | 3.6만 |
|---|
| 2026.05.06 | ₩88,507 | ₩88,882 | ₩88,467 | ₩88,828 | +0.36% | 11.8만 |
|---|
| 2026.05.05 | ₩87,918 | ₩88,065 | ₩87,610 | ₩87,731 | -0.21% | 10.3만 |
|---|
| 2026.05.04 | ₩87,824 | ₩88,146 | ₩87,410 | ₩87,771 | -0.06% | 6.8만 |
|---|
| 2026.05.01 | ₩88,828 | ₩88,976 | ₩88,467 | ₩88,467 | -0.41% | 3.8만 |
|---|
| 2026.04.30 | ₩87,035 | ₩88,561 | ₩87,035 | ₩88,534 | +1.72% | 3.3만 |
|---|
| 2026.04.29 | ₩86,781 | ₩86,847 | ₩86,178 | ₩86,299 | -0.56% | 7.9만 |
|---|
| 2026.04.28 | ₩87,169 | ₩87,262 | ₩86,981 | ₩87,169 | 0.00% | 6.6만 |
|---|
| 2026.04.27 | ₩88,119 | ₩88,186 | ₩87,410 | ₩87,490 | -0.71% | 7.7만 |
|---|
| 2026.04.24 | ₩88,213 | ₩88,373 | ₩88,159 | ₩88,186 | -0.03% | 5.8만 |
|---|
| 2026.04.23 | ₩87,517 | ₩88,454 | ₩87,423 | ₩88,306 | +0.90% | 9만 |
|---|
| 2026.04.22 | ₩87,209 | ₩87,369 | ₩86,995 | ₩87,088 | -0.14% | 2.4만 |
|---|
| 2026.04.21 | ₩87,824 | ₩87,824 | ₩86,580 | ₩86,580 | -1.42% | 4.5만 |
|---|
| 2026.04.20 | ₩87,597 | ₩87,878 | ₩87,517 | ₩87,570 | -0.03% | 5.3만 |
|---|
| 2026.04.17 | ₩87,517 | ₩87,677 | ₩87,276 | ₩87,570 | +0.06% | 3.5만 |
|---|
| 2026.04.16 | ₩86,888 | ₩87,343 | ₩86,888 | ₩87,343 | +0.52% | 4만 |
|---|
| 2026.04.15 | ₩87,329 | ₩87,329 | ₩86,807 | ₩86,807 | -0.60% | 3.2만 |
|---|
| 2026.04.14 | ₩87,075 | ₩87,303 | ₩86,740 | ₩87,222 | +0.17% | 3만 |
|---|
| 2026.04.13 | ₩86,620 | ₩86,888 | ₩86,406 | ₩86,807 | +0.22% | 4.2만 |
|---|
| 2026.04.10 | ₩87,610 | ₩87,731 | ₩87,142 | ₩87,222 | -0.44% | 3.4만 |
|---|
| 2026.04.09 | ₩87,169 | ₩87,932 | ₩87,169 | ₩87,530 | +0.41% | 3.7만 |
|---|
| 2026.04.08 | ₩87,503 | ₩87,503 | ₩86,861 | ₩87,155 | -0.40% | 1.6만 |
|---|
| 2026.04.07 | ₩85,710 | ₩86,165 | ₩85,509 | ₩85,978 | +0.31% | 2.7만 |
|---|
| 2026.04.06 | ₩85,884 | ₩86,178 | ₩85,777 | ₩86,031 | +0.17% | 3.9만 |
|---|
| 2026.04.02 | ₩84,960 | ₩86,071 | ₩84,960 | ₩85,870 | +1.07% | 4.4만 |
|---|
| 2026.04.01 | ₩85,870 | ₩85,951 | ₩85,348 | ₩85,576 | -0.34% | 12.7만 |
|---|
| 2026.03.31 | ₩85,041 | ₩85,589 | ₩84,251 | ₩85,589 | +0.65% | 7만 |
|---|
| 2026.03.30 | ₩84,786 | ₩85,014 | ₩84,090 | ₩84,318 | -0.55% | 10.4만 |
|---|
| 2026.03.27 | ₩84,412 | ₩84,706 | ₩83,970 | ₩84,064 | -0.41% | 3.3만 |
|---|
| 2026.03.26 | ₩84,532 | ₩85,094 | ₩84,251 | ₩84,358 | -0.21% | 3.3만 |
|---|
| 2026.03.25 | ₩85,161 | ₩85,469 | ₩85,014 | ₩85,201 | +0.05% | 4.1만 |
|---|
| 2026.03.24 | ₩83,823 | ₩84,987 | ₩83,823 | ₩84,425 | +0.72% | 2.5만 |
|---|
| 2026.03.23 | ₩84,331 | ₩85,134 | ₩84,077 | ₩84,519 | +0.22% | 3.7만 |
|---|
| 2026.03.20 | ₩85,108 | ₩85,215 | ₩83,207 | ₩83,381 | -2.03% | 5.7만 |
|---|
| 2026.03.19 | ₩84,840 | ₩85,683 | ₩84,706 | ₩85,469 | +0.74% | 3.7만 |
|---|
| 2026.03.18 | ₩86,379 | ₩86,379 | ₩85,322 | ₩85,322 | -1.22% | 4.6만 |
|---|
| 2026.03.17 | ₩87,329 | ₩87,423 | ₩86,767 | ₩86,861 | -0.54% | 5.8만 |
|---|
| 2026.03.16 | ₩86,874 | ₩86,968 | ₩86,406 | ₩86,807 | -0.08% | 25.5만 |
|---|
| 2026.03.13 | ₩86,499 | ₩86,874 | ₩85,951 | ₩86,044 | -0.53% | 4.7만 |
|---|
| 2026.03.12 | ₩86,245 | ₩86,647 | ₩85,991 | ₩85,991 | -0.29% | 4.5만 |
|---|
| 2026.03.11 | ₩86,874 | ₩87,062 | ₩86,566 | ₩86,767 | -0.12% | 2.6만 |
|---|
| 2026.03.10 | ₩87,195 | ₩87,824 | ₩86,914 | ₩87,129 | -0.08% | 4.2만 |
|---|
| 2026.03.09 | ₩86,419 | ₩87,651 | ₩85,817 | ₩87,423 | +1.16% | 4.4만 |
|---|
| 2026.03.06 | ₩86,955 | ₩87,463 | ₩86,553 | ₩87,115 | +0.18% | 5.3만 |
|---|
| 2026.03.05 | ₩88,132 | ₩88,172 | ₩87,236 | ₩87,731 | -0.46% | 3만 |
|---|
| 2026.03.04 | ₩88,641 | ₩88,976 | ₩88,132 | ₩88,922 | +0.32% | 2.9만 |
|---|
| 2026.03.03 | ₩87,717 | ₩88,547 | ₩86,821 | ₩88,427 | +0.81% | 12만 |
|---|
| 2026.03.02 | ₩88,909 | ₩89,645 | ₩88,868 | ₩89,404 | +0.56% | 5.7만 |
|---|
| 2026.02.27 | ₩89,404 | ₩90,153 | ₩89,404 | ₩90,153 | +0.84% | 5.4만 |
|---|
| 2026.02.26 | ₩89,377 | ₩89,444 | ₩89,083 | ₩89,364 | -0.01% | 5.9만 |
|---|
| 2026.02.25 | ₩89,350 | ₩89,364 | ₩88,802 | ₩89,297 | -0.06% | 3.4만 |
|---|
| 2026.02.24 | ₩88,815 | ₩89,270 | ₩88,775 | ₩89,270 | +0.51% | 3.3만 |
|---|
| 2026.02.23 | ₩88,815 | ₩89,230 | ₩88,654 | ₩88,788 | -0.03% | 6.9만 |
|---|
| 2026.02.20 | ₩88,039 | ₩88,694 | ₩88,012 | ₩88,694 | +0.74% | 3.9만 |
|---|
| 2026.02.19 | ₩87,998 | ₩88,413 | ₩87,985 | ₩88,333 | +0.38% | 4만 |
|---|
| 2026.02.18 | ₩88,949 | ₩88,949 | ₩88,159 | ₩88,306 | -0.72% | 17.8만 |
|---|
| 2026.02.17 | ₩89,069 | ₩89,337 | ₩88,802 | ₩89,176 | +0.12% | 4.3만 |
|---|
| 2026.02.13 | ₩88,146 | ₩89,149 | ₩88,092 | ₩88,935 | +0.90% | 4.8만 |
|---|
| 2026.02.12 | ₩88,574 | ₩88,976 | ₩88,293 | ₩88,454 | -0.14% | 10.9만 |
|---|
| 2026.02.11 | ₩87,423 | ₩88,266 | ₩87,329 | ₩88,266 | +0.96% | 14.2만 |
|---|
| 2026.02.10 | ₩86,473 | ₩87,236 | ₩86,473 | ₩86,995 | +0.60% | 4만 |
|---|
| 2026.02.09 | ₩85,429 | ₩86,245 | ₩85,241 | ₩86,232 | +0.94% | 5.1만 |
|---|
| 2026.02.06 | ₩85,041 | ₩85,348 | ₩84,947 | ₩85,348 | +0.36% | 7.6만 |
|---|
| 2026.02.05 | ₩84,117 | ₩84,679 | ₩84,117 | ₩84,559 | +0.53% | 6.5만 |
|---|
| 2026.02.04 | ₩84,706 | ₩84,947 | ₩84,572 | ₩84,639 | -0.08% | 6.3만 |
|---|
| 2026.02.03 | ₩82,993 | ₩83,903 | ₩82,993 | ₩83,903 | +1.10% | 6.3만 |
|---|
| 2026.02.02 | ₩83,100 | ₩83,220 | ₩82,765 | ₩82,913 | -0.23% | 3.2만 |
|---|
| 2026.01.30 | ₩83,154 | ₩83,461 | ₩82,618 | ₩83,220 | +0.08% | 4.8만 |
|---|
| 2026.01.29 | ₩82,872 | ₩83,274 | ₩82,658 | ₩83,234 | +0.44% | 7.6만 |
|---|
| 2026.01.28 | ₩82,538 | ₩82,538 | ₩82,243 | ₩82,351 | -0.23% | 6만 |
|---|
| 2026.01.27 | ₩82,083 | ₩82,632 | ₩82,083 | ₩82,632 | +0.67% | 3.9만 |
|---|
| 2026.01.26 | ₩81,748 | ₩81,962 | ₩81,695 | ₩81,748 | 0.00% | 6.3만 |
|---|
| 2026.01.23 | ₩80,985 | ₩81,374 | ₩80,838 | ₩81,374 | +0.48% | 6.8만 |
|---|
| 2026.01.22 | ₩81,106 | ₩81,440 | ₩80,892 | ₩81,106 | 0.00% | 11.3만 |
|---|
| 2026.01.21 | ₩80,075 | ₩80,664 | ₩80,022 | ₩80,463 | +0.48% | 6.5만 |
|---|
| 2026.01.20 | ₩80,410 | ₩80,410 | ₩79,767 | ₩79,875 | -0.67% | 4.3만 |
|---|
| 2026.01.16 | ₩80,396 | ₩80,597 | ₩80,330 | ₩80,597 | +0.25% | 10.3만 |
|---|
| 2026.01.15 | ₩80,477 | ₩80,865 | ₩80,437 | ₩80,744 | +0.33% | 209.8만 |
|---|
| 2026.01.14 | ₩80,276 | ₩80,758 | ₩80,276 | ₩80,718 | +0.55% | 3.3만 |
|---|
| 2026.01.13 | ₩80,771 | ₩80,771 | ₩80,102 | ₩80,316 | -0.56% | 8.5만 |
|---|
| 2026.01.12 | ₩80,918 | ₩81,186 | ₩80,905 | ₩81,119 | +0.25% | 6.3만 |
|---|
| 2026.01.09 | ₩80,852 | ₩81,039 | ₩80,852 | ₩80,932 | +0.10% | 5.9만 |
|---|
| 2026.01.08 | ₩80,182 | ₩80,811 | ₩80,156 | ₩80,758 | +0.72% | 10.5만 |
|---|
| 2026.01.07 | ₩81,534 | ₩81,534 | ₩80,316 | ₩80,330 | -1.48% | 6.3만 |
|---|
| 2026.01.06 | ₩81,481 | ₩81,708 | ₩81,066 | ₩81,307 | -0.21% | 14.1만 |
|---|
| 2026.01.05 | ₩81,427 | ₩81,427 | ₩80,678 | ₩81,374 | -0.07% | 6.4만 |
|---|
| 2026.01.02 | ₩81,266 | ₩81,507 | ₩80,972 | ₩81,427 | +0.20% | 7만 |
|---|
| 2025.12.31 | ₩81,173 | ₩81,226 | ₩80,852 | ₩80,985 | -0.23% | 5.1만 |
|---|
| 2025.12.30 | ₩81,307 | ₩81,454 | ₩81,226 | ₩81,293 | -0.02% | 7.5만 |
|---|
| 2025.12.29 | ₩81,173 | ₩81,374 | ₩81,173 | ₩81,293 | +0.15% | 7.9만 |
|---|
| 2025.12.26 | ₩81,186 | ₩81,253 | ₩80,972 | ₩81,119 | -0.08% | 11.2만 |
|---|
| 2025.12.24 | ₩81,052 | ₩81,200 | ₩80,865 | ₩81,119 | +0.08% | 3.2만 |
|---|
| 2025.12.23 | ₩80,544 | ₩80,905 | ₩80,544 | ₩80,905 | +0.45% | 7.2만 |
|---|
| 2025.12.22 | ₩80,209 | ₩80,396 | ₩80,049 | ₩80,356 | +0.18% | 11.7만 |
|---|
| 2025.12.19 | ₩80,316 | ₩80,570 | ₩80,089 | ₩80,089 | -0.28% | 13.4만 |
|---|
| 2025.12.18 | ₩83,809 | ₩84,144 | ₩83,676 | ₩83,769 | -0.05% | 5.3만 |
|---|
| 2025.12.17 | ₩83,609 | ₩83,609 | ₩83,287 | ₩83,368 | -0.29% | 6.6만 |
|---|
| 2025.12.16 | ₩84,171 | ₩84,224 | ₩83,515 | ₩83,609 | -0.67% | 12.8만 |
|---|
| 2025.12.15 | ₩84,211 | ₩84,305 | ₩83,863 | ₩84,090 | -0.14% | 5.6만 |
|---|
| 2025.12.12 | ₩84,064 | ₩84,278 | ₩83,528 | ₩83,729 | -0.40% | 4.7만 |
|---|
| 2025.12.11 | ₩83,448 | ₩84,090 | ₩83,448 | ₩84,077 | +0.75% | 4.2만 |
|---|
| 2025.12.10 | ₩83,435 | ₩83,635 | ₩83,167 | ₩83,488 | +0.06% | 5.2만 |
|---|
| 2025.12.09 | ₩83,930 | ₩83,983 | ₩83,314 | ₩83,421 | -0.61% | 7만 |
|---|
| 2025.12.08 | ₩84,278 | ₩84,278 | ₩83,635 | ₩83,635 | -0.76% | 3.7만 |
|---|
| 2025.12.05 | ₩84,505 | ₩84,626 | ₩84,251 | ₩84,318 | -0.22% | 10.6만 |
|---|
| 2025.12.04 | ₩84,331 | ₩84,465 | ₩84,224 | ₩84,318 | -0.02% | 3.7만 |
|---|
| 2025.12.03 | ₩83,769 | ₩84,077 | ₩83,769 | ₩83,943 | +0.21% | 3.1만 |
|---|
| 2025.12.02 | ₩83,876 | ₩83,943 | ₩83,301 | ₩83,528 | -0.41% | 6.8만 |
|---|
| 2025.12.01 | ₩84,117 | ₩84,264 | ₩83,689 | ₩83,756 | -0.43% | 4만 |
|---|
| 2025.11.28 | ₩83,957 | ₩84,438 | ₩83,930 | ₩84,438 | +0.57% | 1.7만 |
|---|
| 2025.11.26 | ₩83,408 | ₩84,197 | ₩83,408 | ₩84,037 | +0.75% | 4.4만 |
|---|
| 2025.11.25 | ₩82,765 | ₩83,247 | ₩82,765 | ₩83,207 | +0.53% | 3.9만 |
|---|
| 2025.11.24 | ₩82,859 | ₩82,913 | ₩82,551 | ₩82,765 | -0.11% | 5.1만 |
|---|
| 2025.11.21 | ₩82,297 | ₩82,966 | ₩82,243 | ₩82,806 | +0.62% | 4.9만 |
|---|
| 2025.11.20 | ₩83,100 | ₩83,328 | ₩81,962 | ₩81,962 | -1.37% | 5만 |
|---|
| 2025.11.19 | ₩83,087 | ₩83,087 | ₩82,591 | ₩82,658 | -0.52% | 2.1만 |
|---|
| 2025.11.18 | ₩83,167 | ₩83,287 | ₩82,899 | ₩83,100 | -0.08% | 3.9만 |
|---|
| 2025.11.17 | ₩83,649 | ₩83,890 | ₩83,127 | ₩83,314 | -0.40% | 9.4만 |
|---|
| 2025.11.14 | ₩83,408 | ₩83,890 | ₩83,287 | ₩83,729 | +0.39% | 2.9만 |
|---|
| 2025.11.13 | ₩84,117 | ₩84,131 | ₩83,502 | ₩83,502 | -0.73% | 7만 |
|---|
| 2025.11.12 | ₩84,264 | ₩84,666 | ₩84,264 | ₩84,572 | +0.37% | 2.2만 |
|---|
| 2025.11.11 | ₩84,318 | ₩84,492 | ₩84,224 | ₩84,452 | +0.16% | 8.1만 |
|---|
| 2025.11.10 | ₩83,609 | ₩83,890 | ₩83,394 | ₩83,836 | +0.27% | 3만 |
|---|
| 2025.11.07 | ₩82,725 | ₩83,622 | ₩82,658 | ₩83,609 | +1.07% | 7.5만 |
|---|
| 2025.11.06 | ₩83,194 | ₩83,287 | ₩82,966 | ₩83,046 | -0.18% | 5.5만 |
|---|
| 2025.11.05 | ₩82,846 | ₩83,381 | ₩82,846 | ₩83,154 | +0.37% | 7.2만 |
|---|
| 2025.11.04 | ₩82,966 | ₩83,194 | ₩82,765 | ₩83,033 | +0.08% | 6.7만 |
|---|
| 2025.11.03 | ₩83,662 | ₩83,836 | ₩83,060 | ₩83,488 | -0.21% | 3.6만 |
|---|
| 2025.10.31 | ₩83,742 | ₩83,983 | ₩83,595 | ₩83,943 | +0.24% | 4.7만 |
|---|
| 2025.10.30 | ₩83,716 | ₩84,331 | ₩83,716 | ₩83,823 | +0.13% | 12.7만 |
|---|
| 2025.10.29 | ₩85,442 | ₩85,442 | ₩84,305 | ₩84,519 | -1.08% | 3.8만 |
|---|
| 2025.10.28 | ₩85,456 | ₩85,522 | ₩85,134 | ₩85,241 | -0.25% | 5.9만 |
|---|
| 2025.10.27 | ₩85,362 | ₩85,522 | ₩85,134 | ₩85,522 | +0.19% | 4.3만 |
|---|
| 2025.10.24 | ₩85,041 | ₩85,134 | ₩84,813 | ₩85,054 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩85,148 | ₩85,148 | ₩84,505 | ₩84,572 | -0.68% | 3.1만 |
|---|
| 2025.10.22 | ₩84,853 | ₩85,348 | ₩84,853 | ₩85,027 | +0.21% | 4.5만 |
|---|
| 2025.10.21 | ₩85,670 | ₩85,670 | ₩85,134 | ₩85,201 | -0.55% | 2.1만 |
|---|
| 2025.10.20 | ₩85,964 | ₩86,004 | ₩85,790 | ₩85,911 | -0.06% | 1.7만 |
|---|
| 2025.10.17 | ₩85,241 | ₩85,576 | ₩85,108 | ₩85,456 | +0.25% | 6만 |
|---|
| 2025.10.16 | ₩85,429 | ₩85,576 | ₩84,880 | ₩85,027 | -0.47% | 3.4만 |
|---|
| 2025.10.15 | ₩84,840 | ₩85,282 | ₩84,586 | ₩85,001 | +0.19% | 5.5만 |
|---|
| 2025.10.14 | ₩83,689 | ₩84,679 | ₩83,689 | ₩84,438 | +0.90% | 3.8만 |
|---|
| 2025.10.13 | ₩83,863 | ₩84,224 | ₩83,716 | ₩83,957 | +0.11% | 4.6만 |
|---|
| 2025.10.10 | ₩84,305 | ₩84,532 | ₩83,582 | ₩83,622 | -0.81% | 4.6만 |
|---|