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 | ₩16,100 | ₩16,100 | ₩16,100 | ₩16,100 | 0.00% | 100 |
| 2026.10.08 | ₩15,886 | ₩16,033 | ₩15,886 | ₩16,033 | +0.93% | 100 |
| 2026.10.07 | ₩15,980 | ₩15,980 | ₩15,980 | ₩15,980 | 0.00% | 100 |
| 2026.10.06 | ₩16,020 | ₩16,153 | ₩16,020 | ₩16,153 | +0.83% | 400 |
| 2026.10.05 | ₩15,966 | ₩15,966 | ₩15,966 | ₩15,966 | 0.00% | 100 |
| 2026.10.02 | ₩15,926 | ₩15,926 | ₩15,926 | ₩15,926 | 0.00% | 100 |
| 2026.10.01 | ₩15,699 | ₩15,752 | ₩15,699 | ₩15,752 | +0.34% | 300 |
| 2026.09.30 | ₩15,846 | ₩15,846 | ₩15,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,846 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩15,926 | ₩15,926 | ₩15,926 | ₩15,926 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩15,953 | ₩15,953 | ₩15,953 | ₩15,953 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩16,006 | ₩16,006 | ₩16,006 | ₩16,006 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩15,980 | ₩15,980 | ₩15,980 | ₩15,980 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩16,033 | ₩16,033 | ₩16,033 | ₩16,033 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩16,247 | ₩16,247 | ₩16,247 | ₩16,247 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩16,220 | ₩16,220 | ₩16,220 | ₩16,220 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩16,274 | ₩16,274 | ₩16,274 | ₩16,274 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩16,314 | ₩16,381 | ₩16,314 | ₩16,381 | +0.41% | 100 |
|---|
| 2026.09.16 | ₩16,247 | ₩16,247 | ₩16,247 | ₩16,247 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩16,367 | ₩16,367 | ₩16,314 | ₩16,314 | -0.33% | 1.2천 |
|---|
| 2026.09.14 | ₩16,394 | ₩16,394 | ₩16,394 | ₩16,394 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩16,555 | ₩16,555 | ₩16,555 | ₩16,555 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩16,581 | ₩16,581 | ₩16,568 | ₩16,568 | -0.08% | 100 |
|---|
| 2026.09.09 | ₩16,728 | ₩16,728 | ₩16,715 | ₩16,715 | -0.08% | 4만 |
|---|
| 2026.09.08 | ₩16,835 | ₩16,835 | ₩16,835 | ₩16,835 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩16,795 | ₩16,795 | ₩16,795 | ₩16,795 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩16,875 | ₩16,875 | ₩16,809 | ₩16,809 | -0.40% | 200 |
|---|
| 2026.09.02 | ₩16,715 | ₩16,715 | ₩16,715 | ₩16,715 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩16,742 | ₩16,742 | ₩16,742 | ₩16,742 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩16,875 | ₩16,875 | ₩16,875 | ₩16,875 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩16,822 | ₩16,822 | ₩16,822 | ₩16,822 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩16,902 | ₩16,902 | ₩16,902 | ₩16,902 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩17,076 | ₩17,076 | ₩17,076 | ₩17,076 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩16,982 | ₩16,982 | ₩16,982 | ₩16,982 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩16,916 | ₩16,916 | ₩16,916 | ₩16,916 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩16,889 | ₩16,889 | ₩16,889 | ₩16,889 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩17,143 | ₩17,156 | ₩17,089 | ₩17,089 | -0.31% | 3.6만 |
|---|
| 2026.08.19 | ₩17,076 | ₩17,076 | ₩17,076 | ₩17,076 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩17,103 | ₩17,103 | ₩17,103 | ₩17,103 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩17,170 | ₩17,170 | ₩17,049 | ₩17,049 | -0.70% | 300 |
|---|
| 2026.08.14 | ₩17,089 | ₩17,089 | ₩17,089 | ₩17,089 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩17,063 | ₩17,063 | ₩17,063 | ₩17,063 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩17,049 | ₩17,049 | ₩17,049 | ₩17,049 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩16,969 | ₩17,036 | ₩16,969 | ₩16,996 | +0.16% | 2천 |
|---|
| 2026.08.10 | ₩16,862 | ₩16,916 | ₩16,862 | ₩16,916 | +0.32% | 300 |
|---|
| 2026.08.07 | ₩16,996 | ₩16,996 | ₩16,996 | ₩16,996 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,023 | ₩17,023 | ₩17,023 | ₩17,023 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩17,036 | ₩17,036 | ₩17,036 | ₩17,036 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩17,063 | ₩17,156 | ₩17,049 | ₩17,156 | +0.55% | 3.6천 |
|---|
| 2026.08.03 | ₩17,156 | ₩17,156 | ₩17,156 | ₩17,156 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩17,237 | ₩17,237 | ₩17,210 | ₩17,210 | -0.16% | 3.1천 |
|---|
| 2026.07.30 | ₩17,130 | ₩17,143 | ₩17,130 | ₩17,143 | +0.08% | 200 |
|---|
| 2026.07.29 | ₩17,170 | ₩17,170 | ₩17,116 | ₩17,116 | -0.31% | 1.9천 |
|---|
| 2026.07.28 | ₩17,317 | ₩17,317 | ₩17,317 | ₩17,317 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩17,611 | ₩17,611 | ₩17,370 | ₩17,370 | -1.37% | 300 |
|---|
| 2026.07.24 | ₩17,651 | ₩17,651 | ₩17,611 | ₩17,611 | -0.23% | 1천 |
|---|
| 2026.07.23 | ₩17,598 | ₩17,598 | ₩17,584 | ₩17,584 | -0.08% | 2.2천 |
|---|
| 2026.07.22 | ₩17,544 | ₩17,544 | ₩17,544 | ₩17,544 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,277 | ₩17,277 | ₩17,277 | ₩17,277 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩17,330 | ₩17,330 | ₩17,330 | ₩17,330 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩17,491 | ₩17,584 | ₩17,464 | ₩17,464 | -0.15% | 2.1만 |
|---|
| 2026.07.16 | ₩17,464 | ₩17,491 | ₩17,464 | ₩17,491 | +0.15% | 300 |
|---|
| 2026.07.15 | ₩17,491 | ₩17,584 | ₩17,464 | ₩17,464 | -0.15% | 1만 |
|---|
| 2026.07.14 | ₩17,544 | ₩17,544 | ₩17,544 | ₩17,544 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩17,531 | ₩17,531 | ₩17,517 | ₩17,517 | -0.08% | 7천 |
|---|
| 2026.07.10 | ₩17,464 | ₩17,477 | ₩17,464 | ₩17,477 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩17,517 | ₩17,517 | ₩17,437 | ₩17,437 | -0.46% | 4천 |
|---|
| 2026.07.08 | ₩17,504 | ₩17,504 | ₩17,477 | ₩17,477 | -0.15% | 2.1천 |
|---|
| 2026.07.07 | ₩17,638 | ₩17,638 | ₩17,598 | ₩17,598 | -0.23% | 500 |
|---|
| 2026.07.06 | ₩17,464 | ₩17,464 | ₩17,450 | ₩17,450 | -0.08% | 4.9천 |
|---|
| 2026.07.02 | ₩17,464 | ₩17,464 | ₩17,464 | ₩17,464 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩17,210 | ₩17,210 | ₩17,210 | ₩17,210 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩17,571 | ₩17,571 | ₩17,424 | ₩17,424 | -0.84% | 3천 |
|---|
| 2026.06.29 | ₩17,598 | ₩17,598 | ₩17,584 | ₩17,584 | -0.08% | 100 |
|---|
| 2026.06.26 | ₩17,611 | ₩17,611 | ₩17,611 | ₩17,611 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩17,531 | ₩17,531 | ₩17,531 | ₩17,531 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩17,223 | ₩17,303 | ₩17,223 | ₩17,303 | +0.47% | 200 |
|---|
| 2026.06.23 | ₩17,250 | ₩17,250 | ₩17,250 | ₩17,250 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩17,196 | ₩17,196 | ₩17,170 | ₩17,170 | -0.16% | 600 |
|---|
| 2026.06.18 | ₩16,982 | ₩16,982 | ₩16,982 | ₩16,982 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩17,130 | ₩17,130 | ₩17,036 | ₩17,036 | -0.55% | 200 |
|---|
| 2026.06.16 | ₩17,237 | ₩17,237 | ₩17,210 | ₩17,210 | -0.16% | 400 |
|---|
| 2026.06.15 | ₩17,183 | ₩17,183 | ₩17,183 | ₩17,183 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩17,196 | ₩17,196 | ₩17,196 | ₩17,196 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩17,063 | ₩17,063 | ₩17,063 | ₩17,063 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩16,969 | ₩17,049 | ₩16,969 | ₩16,969 | 0.00% | 3.2천 |
|---|
| 2026.06.09 | ₩16,902 | ₩16,902 | ₩16,902 | ₩16,902 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩17,076 | ₩17,076 | ₩16,728 | ₩16,809 | -1.57% | 2.8천 |
|---|
| 2026.06.05 | ₩16,969 | ₩17,076 | ₩16,956 | ₩17,009 | +0.24% | 38.2만 |
|---|
| 2026.06.04 | ₩16,956 | ₩16,956 | ₩16,942 | ₩16,942 | -0.08% | 40만 |
|---|
| 2026.06.03 | ₩16,916 | ₩16,982 | ₩16,862 | ₩16,862 | -0.32% | 40.2만 |
|---|