시장 데이터를 불러오는 중
전체 종목
Nuveen Global Infrastructure Fund: ETF Class Shares 과거 주가
Nuveen Global Infrastructure Fund: ETF Class Shares · NGIF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Global Infrastructure Fund: ETF Class Shares · NGIF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,134 | ₩16,134 | ₩16,134 | ₩16,134 | 0.00% | 100 |
| 2026.10.08 | ₩15,919 | ₩16,067 | ₩15,919 | ₩16,067 | +0.93% | 100 |
| 2026.10.07 | ₩16,013 | ₩16,013 | ₩16,013 | ₩16,013 | 0.00% | 100 |
| 2026.10.06 | ₩16,053 | ₩16,187 | ₩16,053 | ₩16,187 | +0.83% | 400 |
| 2026.10.05 | ₩16,000 | ₩16,000 | ₩16,000 | ₩16,000 | 0.00% | 100 |
| 2026.10.02 | ₩15,960 | ₩15,960 | ₩15,960 | ₩15,960 | 0.00% | 100 |
| 2026.10.01 | ₩15,732 | ₩15,785 | ₩15,732 | ₩15,785 | +0.34% | 300 |
| 2026.09.30 | ₩15,879 | ₩15,879 | ₩15,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,879 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩15,960 | ₩15,960 | ₩15,960 | ₩15,960 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩15,986 | ₩15,986 | ₩15,986 | ₩15,986 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩16,040 | ₩16,040 | ₩16,040 | ₩16,040 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩16,013 | ₩16,013 | ₩16,013 | ₩16,013 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩16,067 | ₩16,067 | ₩16,067 | ₩16,067 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩16,281 | ₩16,281 | ₩16,281 | ₩16,281 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩16,254 | ₩16,254 | ₩16,254 | ₩16,254 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩16,308 | ₩16,308 | ₩16,308 | ₩16,308 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩16,348 | ₩16,415 | ₩16,348 | ₩16,415 | +0.41% | 100 |
|---|
| 2026.09.16 | ₩16,281 | ₩16,281 | ₩16,281 | ₩16,281 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩16,402 | ₩16,402 | ₩16,348 | ₩16,348 | -0.33% | 1.2천 |
|---|
| 2026.09.14 | ₩16,429 | ₩16,429 | ₩16,429 | ₩16,429 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩16,589 | ₩16,589 | ₩16,589 | ₩16,589 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩16,616 | ₩16,616 | ₩16,603 | ₩16,603 | -0.08% | 100 |
|---|
| 2026.09.09 | ₩16,764 | ₩16,764 | ₩16,750 | ₩16,750 | -0.08% | 4만 |
|---|
| 2026.09.08 | ₩16,871 | ₩16,871 | ₩16,871 | ₩16,871 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩16,831 | ₩16,831 | ₩16,831 | ₩16,831 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩16,911 | ₩16,911 | ₩16,844 | ₩16,844 | -0.40% | 200 |
|---|
| 2026.09.02 | ₩16,750 | ₩16,750 | ₩16,750 | ₩16,750 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩16,777 | ₩16,777 | ₩16,777 | ₩16,777 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩16,911 | ₩16,911 | ₩16,911 | ₩16,911 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩16,857 | ₩16,857 | ₩16,857 | ₩16,857 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩16,938 | ₩16,938 | ₩16,938 | ₩16,938 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩17,112 | ₩17,112 | ₩17,112 | ₩17,112 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩17,018 | ₩17,018 | ₩17,018 | ₩17,018 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩16,951 | ₩16,951 | ₩16,951 | ₩16,951 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩16,924 | ₩16,924 | ₩16,924 | ₩16,924 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩17,179 | ₩17,192 | ₩17,125 | ₩17,125 | -0.31% | 3.6만 |
|---|
| 2026.08.19 | ₩17,112 | ₩17,112 | ₩17,112 | ₩17,112 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩17,139 | ₩17,139 | ₩17,139 | ₩17,139 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩17,206 | ₩17,206 | ₩17,085 | ₩17,085 | -0.70% | 300 |
|---|
| 2026.08.14 | ₩17,125 | ₩17,125 | ₩17,125 | ₩17,125 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩17,099 | ₩17,099 | ₩17,099 | ₩17,099 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩17,085 | ₩17,085 | ₩17,085 | ₩17,085 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩17,005 | ₩17,072 | ₩17,005 | ₩17,032 | +0.16% | 2천 |
|---|
| 2026.08.10 | ₩16,898 | ₩16,951 | ₩16,898 | ₩16,951 | +0.32% | 300 |
|---|
| 2026.08.07 | ₩17,032 | ₩17,032 | ₩17,032 | ₩17,032 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,058 | ₩17,058 | ₩17,058 | ₩17,058 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩17,072 | ₩17,072 | ₩17,072 | ₩17,072 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩17,099 | ₩17,192 | ₩17,085 | ₩17,192 | +0.55% | 3.6천 |
|---|
| 2026.08.03 | ₩17,192 | ₩17,192 | ₩17,192 | ₩17,192 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩17,273 | ₩17,273 | ₩17,246 | ₩17,246 | -0.16% | 3.1천 |
|---|
| 2026.07.30 | ₩17,166 | ₩17,179 | ₩17,166 | ₩17,179 | +0.08% | 200 |
|---|
| 2026.07.29 | ₩17,206 | ₩17,206 | ₩17,152 | ₩17,152 | -0.31% | 1.9천 |
|---|
| 2026.07.28 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩17,648 | ₩17,648 | ₩17,407 | ₩17,407 | -1.37% | 300 |
|---|
| 2026.07.24 | ₩17,688 | ₩17,688 | ₩17,648 | ₩17,648 | -0.23% | 1천 |
|---|
| 2026.07.23 | ₩17,635 | ₩17,635 | ₩17,621 | ₩17,621 | -0.08% | 2.2천 |
|---|
| 2026.07.22 | ₩17,581 | ₩17,581 | ₩17,581 | ₩17,581 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,313 | ₩17,313 | ₩17,313 | ₩17,313 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩17,367 | ₩17,367 | ₩17,367 | ₩17,367 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩17,527 | ₩17,621 | ₩17,501 | ₩17,501 | -0.15% | 2.1만 |
|---|
| 2026.07.16 | ₩17,501 | ₩17,527 | ₩17,501 | ₩17,527 | +0.15% | 300 |
|---|
| 2026.07.15 | ₩17,527 | ₩17,621 | ₩17,501 | ₩17,501 | -0.15% | 1만 |
|---|
| 2026.07.14 | ₩17,581 | ₩17,581 | ₩17,581 | ₩17,581 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩17,568 | ₩17,568 | ₩17,554 | ₩17,554 | -0.08% | 7천 |
|---|
| 2026.07.10 | ₩17,501 | ₩17,514 | ₩17,501 | ₩17,514 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩17,554 | ₩17,554 | ₩17,474 | ₩17,474 | -0.46% | 4천 |
|---|
| 2026.07.08 | ₩17,541 | ₩17,541 | ₩17,514 | ₩17,514 | -0.15% | 2.1천 |
|---|
| 2026.07.07 | ₩17,675 | ₩17,675 | ₩17,635 | ₩17,635 | -0.23% | 500 |
|---|
| 2026.07.06 | ₩17,501 | ₩17,501 | ₩17,487 | ₩17,487 | -0.08% | 4.9천 |
|---|
| 2026.07.02 | ₩17,501 | ₩17,501 | ₩17,501 | ₩17,501 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩17,246 | ₩17,246 | ₩17,246 | ₩17,246 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩17,608 | ₩17,608 | ₩17,460 | ₩17,460 | -0.84% | 3천 |
|---|
| 2026.06.29 | ₩17,635 | ₩17,635 | ₩17,621 | ₩17,621 | -0.08% | 100 |
|---|
| 2026.06.26 | ₩17,648 | ₩17,648 | ₩17,648 | ₩17,648 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩17,568 | ₩17,568 | ₩17,568 | ₩17,568 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩17,259 | ₩17,340 | ₩17,259 | ₩17,340 | +0.47% | 200 |
|---|
| 2026.06.23 | ₩17,286 | ₩17,286 | ₩17,286 | ₩17,286 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩17,233 | ₩17,233 | ₩17,206 | ₩17,206 | -0.16% | 600 |
|---|
| 2026.06.18 | ₩17,018 | ₩17,018 | ₩17,018 | ₩17,018 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩17,166 | ₩17,166 | ₩17,072 | ₩17,072 | -0.55% | 200 |
|---|
| 2026.06.16 | ₩17,273 | ₩17,273 | ₩17,246 | ₩17,246 | -0.16% | 400 |
|---|
| 2026.06.15 | ₩17,219 | ₩17,219 | ₩17,219 | ₩17,219 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩17,233 | ₩17,233 | ₩17,233 | ₩17,233 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩17,099 | ₩17,099 | ₩17,099 | ₩17,099 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩17,005 | ₩17,085 | ₩17,005 | ₩17,005 | 0.00% | 3.2천 |
|---|
| 2026.06.09 | ₩16,938 | ₩16,938 | ₩16,938 | ₩16,938 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩17,112 | ₩17,112 | ₩16,764 | ₩16,844 | -1.57% | 2.8천 |
|---|
| 2026.06.05 | ₩17,005 | ₩17,112 | ₩16,991 | ₩17,045 | +0.24% | 38.2만 |
|---|
| 2026.06.04 | ₩16,991 | ₩16,991 | ₩16,978 | ₩16,978 | -0.08% | 40만 |
|---|
| 2026.06.03 | ₩16,951 | ₩17,018 | ₩16,898 | ₩16,898 | -0.32% | 40.2만 |
|---|