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 | ₩16,088 | ₩16,088 | ₩16,088 | ₩16,088 | 0.00% | 100 |
| 2026.10.08 | ₩15,874 | ₩16,021 | ₩15,874 | ₩16,021 | +0.93% | 100 |
| 2026.10.07 | ₩15,967 | ₩15,967 | ₩15,967 | ₩15,967 | 0.00% | 100 |
| 2026.10.06 | ₩16,007 | ₩16,141 | ₩16,007 | ₩16,141 | +0.83% | 400 |
| 2026.10.05 | ₩15,954 | ₩15,954 | ₩15,954 | ₩15,954 | 0.00% | 100 |
| 2026.10.02 | ₩15,914 | ₩15,914 | ₩15,914 | ₩15,914 | 0.00% | 100 |
| 2026.10.01 | ₩15,687 | ₩15,740 | ₩15,687 | ₩15,740 | +0.34% | 300 |
| 2026.09.30 | ₩15,834 | ₩15,834 | ₩15,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,834 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩15,914 | ₩15,914 | ₩15,914 | ₩15,914 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩15,941 | ₩15,941 | ₩15,941 | ₩15,941 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩15,994 | ₩15,994 | ₩15,994 | ₩15,994 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩15,967 | ₩15,967 | ₩15,967 | ₩15,967 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩16,021 | ₩16,021 | ₩16,021 | ₩16,021 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩16,235 | ₩16,235 | ₩16,235 | ₩16,235 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩16,208 | ₩16,208 | ₩16,208 | ₩16,208 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩16,261 | ₩16,261 | ₩16,261 | ₩16,261 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩16,301 | ₩16,368 | ₩16,301 | ₩16,368 | +0.41% | 100 |
|---|
| 2026.09.16 | ₩16,235 | ₩16,235 | ₩16,235 | ₩16,235 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩16,355 | ₩16,355 | ₩16,301 | ₩16,301 | -0.33% | 1.2천 |
|---|
| 2026.09.14 | ₩16,382 | ₩16,382 | ₩16,382 | ₩16,382 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩16,542 | ₩16,542 | ₩16,542 | ₩16,542 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩16,569 | ₩16,569 | ₩16,555 | ₩16,555 | -0.08% | 100 |
|---|
| 2026.09.09 | ₩16,716 | ₩16,716 | ₩16,702 | ₩16,702 | -0.08% | 4만 |
|---|
| 2026.09.08 | ₩16,823 | ₩16,823 | ₩16,823 | ₩16,823 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩16,782 | ₩16,782 | ₩16,782 | ₩16,782 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩16,863 | ₩16,863 | ₩16,796 | ₩16,796 | -0.40% | 200 |
|---|
| 2026.09.02 | ₩16,702 | ₩16,702 | ₩16,702 | ₩16,702 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩16,729 | ₩16,729 | ₩16,729 | ₩16,729 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩16,863 | ₩16,863 | ₩16,863 | ₩16,863 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩16,809 | ₩16,809 | ₩16,809 | ₩16,809 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩16,889 | ₩16,889 | ₩16,889 | ₩16,889 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩17,063 | ₩17,063 | ₩17,063 | ₩17,063 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩16,969 | ₩16,969 | ₩16,969 | ₩16,969 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩16,903 | ₩16,903 | ₩16,903 | ₩16,903 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩16,876 | ₩16,876 | ₩16,876 | ₩16,876 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩17,130 | ₩17,143 | ₩17,076 | ₩17,076 | -0.31% | 3.6만 |
|---|
| 2026.08.19 | ₩17,063 | ₩17,063 | ₩17,063 | ₩17,063 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩17,090 | ₩17,090 | ₩17,090 | ₩17,090 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩17,157 | ₩17,157 | ₩17,036 | ₩17,036 | -0.70% | 300 |
|---|
| 2026.08.14 | ₩17,076 | ₩17,076 | ₩17,076 | ₩17,076 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩17,050 | ₩17,050 | ₩17,050 | ₩17,050 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩17,036 | ₩17,036 | ₩17,036 | ₩17,036 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩16,956 | ₩17,023 | ₩16,956 | ₩16,983 | +0.16% | 2천 |
|---|
| 2026.08.10 | ₩16,849 | ₩16,903 | ₩16,849 | ₩16,903 | +0.32% | 300 |
|---|
| 2026.08.07 | ₩16,983 | ₩16,983 | ₩16,983 | ₩16,983 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,010 | ₩17,010 | ₩17,010 | ₩17,010 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩17,023 | ₩17,023 | ₩17,023 | ₩17,023 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩17,050 | ₩17,143 | ₩17,036 | ₩17,143 | +0.55% | 3.6천 |
|---|
| 2026.08.03 | ₩17,143 | ₩17,143 | ₩17,143 | ₩17,143 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩17,223 | ₩17,223 | ₩17,197 | ₩17,197 | -0.16% | 3.1천 |
|---|
| 2026.07.30 | ₩17,116 | ₩17,130 | ₩17,116 | ₩17,130 | +0.08% | 200 |
|---|
| 2026.07.29 | ₩17,157 | ₩17,157 | ₩17,103 | ₩17,103 | -0.31% | 1.9천 |
|---|
| 2026.07.28 | ₩17,304 | ₩17,304 | ₩17,304 | ₩17,304 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩17,597 | ₩17,597 | ₩17,357 | ₩17,357 | -1.37% | 300 |
|---|
| 2026.07.24 | ₩17,638 | ₩17,638 | ₩17,597 | ₩17,597 | -0.23% | 1천 |
|---|
| 2026.07.23 | ₩17,584 | ₩17,584 | ₩17,571 | ₩17,571 | -0.08% | 2.2천 |
|---|
| 2026.07.22 | ₩17,531 | ₩17,531 | ₩17,531 | ₩17,531 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,263 | ₩17,263 | ₩17,263 | ₩17,263 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩17,317 | ₩17,317 | ₩17,317 | ₩17,317 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩17,477 | ₩17,571 | ₩17,451 | ₩17,451 | -0.15% | 2.1만 |
|---|
| 2026.07.16 | ₩17,451 | ₩17,477 | ₩17,451 | ₩17,477 | +0.15% | 300 |
|---|
| 2026.07.15 | ₩17,477 | ₩17,571 | ₩17,451 | ₩17,451 | -0.15% | 1만 |
|---|
| 2026.07.14 | ₩17,531 | ₩17,531 | ₩17,531 | ₩17,531 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩17,517 | ₩17,517 | ₩17,504 | ₩17,504 | -0.08% | 7천 |
|---|
| 2026.07.10 | ₩17,451 | ₩17,464 | ₩17,451 | ₩17,464 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩17,504 | ₩17,504 | ₩17,424 | ₩17,424 | -0.46% | 4천 |
|---|
| 2026.07.08 | ₩17,491 | ₩17,491 | ₩17,464 | ₩17,464 | -0.15% | 2.1천 |
|---|
| 2026.07.07 | ₩17,624 | ₩17,624 | ₩17,584 | ₩17,584 | -0.23% | 500 |
|---|
| 2026.07.06 | ₩17,451 | ₩17,451 | ₩17,437 | ₩17,437 | -0.08% | 4.9천 |
|---|
| 2026.07.02 | ₩17,451 | ₩17,451 | ₩17,451 | ₩17,451 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩17,197 | ₩17,197 | ₩17,197 | ₩17,197 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩17,557 | ₩17,557 | ₩17,410 | ₩17,410 | -0.84% | 3천 |
|---|
| 2026.06.29 | ₩17,584 | ₩17,584 | ₩17,571 | ₩17,571 | -0.08% | 100 |
|---|
| 2026.06.26 | ₩17,597 | ₩17,597 | ₩17,597 | ₩17,597 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩17,517 | ₩17,517 | ₩17,517 | ₩17,517 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩17,210 | ₩17,290 | ₩17,210 | ₩17,290 | +0.47% | 200 |
|---|
| 2026.06.23 | ₩17,237 | ₩17,237 | ₩17,237 | ₩17,237 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩17,183 | ₩17,183 | ₩17,157 | ₩17,157 | -0.16% | 600 |
|---|
| 2026.06.18 | ₩16,969 | ₩16,969 | ₩16,969 | ₩16,969 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩17,116 | ₩17,116 | ₩17,023 | ₩17,023 | -0.55% | 200 |
|---|
| 2026.06.16 | ₩17,223 | ₩17,223 | ₩17,197 | ₩17,197 | -0.16% | 400 |
|---|
| 2026.06.15 | ₩17,170 | ₩17,170 | ₩17,170 | ₩17,170 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩17,183 | ₩17,183 | ₩17,183 | ₩17,183 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩17,050 | ₩17,050 | ₩17,050 | ₩17,050 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩16,956 | ₩17,036 | ₩16,956 | ₩16,956 | 0.00% | 3.2천 |
|---|
| 2026.06.09 | ₩16,889 | ₩16,889 | ₩16,889 | ₩16,889 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩17,063 | ₩17,063 | ₩16,716 | ₩16,796 | -1.57% | 2.8천 |
|---|
| 2026.06.05 | ₩16,956 | ₩17,063 | ₩16,943 | ₩16,996 | +0.24% | 38.2만 |
|---|
| 2026.06.04 | ₩16,943 | ₩16,943 | ₩16,929 | ₩16,929 | -0.08% | 40만 |
|---|
| 2026.06.03 | ₩16,903 | ₩16,969 | ₩16,849 | ₩16,849 | -0.32% | 40.2만 |
|---|