시장 데이터를 불러오는 중
전체 종목
Neuberger Energy Infrastructure and Income Fund Inc. Common Stock 과거 주가
Neuberger Energy Infrastructure and Income Fund Inc. Common Stock · NML · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Energy Infrastructure and Income Fund Inc. Common Stock · NML · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,731 | ₩13,731 | ₩13,624 | ₩13,717 | -0.10% | 8.9만 |
| 2026.10.08 | ₩13,677 | ₩13,744 | ₩13,556 | ₩13,717 | +0.29% | 12.7만 |
| 2026.10.07 | ₩13,959 | ₩13,972 | ₩13,476 | ₩13,516 | -3.17% | 7.3만 |
| 2026.10.06 | ₩13,610 | ₩13,851 | ₩13,503 | ₩13,851 | +1.77% | 16.5만 |
| 2026.10.05 | ₩13,422 | ₩13,650 | ₩13,288 | ₩13,489 | +0.50% | 18.3만 |
| 2026.10.02 | ₩13,288 | ₩13,489 | ₩13,288 | ₩13,449 | +1.21% | 8.9만 |
| 2026.10.01 | ₩13,221 | ₩13,422 | ₩13,154 | ₩13,382 | +1.22% | 12.9만 |
| 2026.09.30 | ₩13,650 | ₩13,704 | ₩13,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,302 |
| -2.55% |
| 27만 |
| 2026.09.29 | ₩13,597 | ₩13,624 | ₩13,355 | ₩13,516 | -0.59% | 14.4만 |
|---|
| 2026.09.28 | ₩13,744 | ₩13,744 | ₩13,570 | ₩13,597 | -1.07% | 8.6만 |
|---|
| 2026.09.25 | ₩13,798 | ₩14,066 | ₩13,610 | ₩13,717 | -0.58% | 7.9만 |
|---|
| 2026.09.24 | ₩14,066 | ₩14,066 | ₩13,758 | ₩13,892 | -1.24% | 6.7만 |
|---|
| 2026.09.23 | ₩13,865 | ₩14,026 | ₩13,758 | ₩13,945 | +0.58% | 10만 |
|---|
| 2026.09.22 | ₩13,932 | ₩14,012 | ₩13,784 | ₩13,811 | -0.87% | 14.6만 |
|---|
| 2026.09.21 | ₩14,039 | ₩14,428 | ₩13,945 | ₩14,026 | -0.10% | 5.9만 |
|---|
| 2026.09.18 | ₩14,120 | ₩14,281 | ₩14,026 | ₩14,160 | +0.28% | 7.4만 |
|---|
| 2026.09.17 | ₩13,999 | ₩14,267 | ₩13,986 | ₩14,173 | +1.25% | 32만 |
|---|
| 2026.09.16 | ₩14,307 | ₩14,468 | ₩14,012 | ₩14,012 | -2.06% | 12.9만 |
|---|
| 2026.09.15 | ₩14,374 | ₩14,522 | ₩14,254 | ₩14,267 | -0.75% | 12.8만 |
|---|
| 2026.09.14 | ₩14,455 | ₩14,602 | ₩14,294 | ₩14,495 | +0.28% | 14.4만 |
|---|
| 2026.09.11 | ₩14,495 | ₩14,669 | ₩14,214 | ₩14,267 | -1.57% | 11.4만 |
|---|
| 2026.09.10 | ₩14,549 | ₩14,723 | ₩14,334 | ₩14,549 | 0.00% | 25.6만 |
|---|
| 2026.09.09 | ₩14,415 | ₩14,602 | ₩14,361 | ₩14,441 | +0.19% | 5.5만 |
|---|
| 2026.09.08 | ₩14,321 | ₩14,468 | ₩14,187 | ₩14,307 | -0.09% | 8.6만 |
|---|
| 2026.09.04 | ₩14,160 | ₩14,388 | ₩13,972 | ₩14,240 | +0.57% | 18.1만 |
|---|
| 2026.09.03 | ₩14,334 | ₩14,482 | ₩14,187 | ₩14,267 | -0.47% | 11.9만 |
|---|
| 2026.09.02 | ₩14,388 | ₩14,415 | ₩14,093 | ₩14,388 | 0.00% | 17.1만 |
|---|
| 2026.09.01 | ₩14,441 | ₩14,495 | ₩14,227 | ₩14,348 | -0.65% | 15.9만 |
|---|
| 2026.08.31 | ₩14,348 | ₩14,428 | ₩14,093 | ₩14,415 | +0.47% | 16.9만 |
|---|
| 2026.08.28 | ₩13,999 | ₩14,281 | ₩13,959 | ₩14,093 | +0.67% | 20.6만 |
|---|
| 2026.08.27 | ₩14,160 | ₩14,214 | ₩13,878 | ₩13,999 | -1.14% | 15.9만 |
|---|
| 2026.08.26 | ₩13,919 | ₩14,200 | ₩13,878 | ₩14,200 | +2.02% | 17.4만 |
|---|
| 2026.08.25 | ₩13,999 | ₩14,106 | ₩13,838 | ₩13,932 | -0.48% | 13.9만 |
|---|
| 2026.08.24 | ₩14,173 | ₩14,173 | ₩13,919 | ₩13,959 | -1.51% | 10.8만 |
|---|
| 2026.08.21 | ₩14,240 | ₩14,321 | ₩14,120 | ₩14,133 | -0.75% | 10.9만 |
|---|
| 2026.08.20 | ₩14,482 | ₩14,482 | ₩14,133 | ₩14,267 | -1.48% | 13.1만 |
|---|
| 2026.08.19 | ₩14,187 | ₩14,294 | ₩14,146 | ₩14,160 | -0.19% | 14.4만 |
|---|
| 2026.08.18 | ₩14,173 | ₩14,468 | ₩14,173 | ₩14,294 | +0.85% | 27.4만 |
|---|
| 2026.08.17 | ₩14,361 | ₩14,616 | ₩14,281 | ₩14,281 | -0.56% | 9.4만 |
|---|
| 2026.08.14 | ₩14,334 | ₩14,549 | ₩14,240 | ₩14,428 | +0.65% | 13.3만 |
|---|
| 2026.08.13 | ₩14,187 | ₩14,388 | ₩13,986 | ₩14,374 | +1.32% | 9.9만 |
|---|
| 2026.08.12 | ₩14,214 | ₩14,415 | ₩14,026 | ₩14,281 | +0.47% | 11.3만 |
|---|
| 2026.08.11 | ₩13,932 | ₩14,281 | ₩13,878 | ₩14,146 | +1.54% | 9만 |
|---|
| 2026.08.10 | ₩13,664 | ₩13,999 | ₩13,664 | ₩13,945 | +2.06% | 10.6만 |
|---|
| 2026.08.07 | ₩13,543 | ₩13,744 | ₩13,503 | ₩13,624 | +0.59% | 38.4만 |
|---|
| 2026.08.06 | ₩13,570 | ₩13,691 | ₩13,436 | ₩13,503 | -0.49% | 12.9만 |
|---|
| 2026.08.05 | ₩13,704 | ₩13,851 | ₩13,302 | ₩13,436 | -1.96% | 17.9만 |
|---|
| 2026.08.04 | ₩13,919 | ₩13,959 | ₩13,637 | ₩13,677 | -1.73% | 19.2만 |
|---|
| 2026.08.03 | ₩13,878 | ₩14,120 | ₩13,691 | ₩14,012 | +0.97% | 19.2만 |
|---|
| 2026.07.31 | ₩13,999 | ₩14,133 | ₩13,784 | ₩14,026 | +0.19% | 14.8만 |
|---|
| 2026.07.30 | ₩13,476 | ₩13,798 | ₩13,476 | ₩13,798 | +2.39% | 7.2만 |
|---|
| 2026.07.29 | ₩13,583 | ₩13,825 | ₩13,436 | ₩13,530 | -0.39% | 9.7만 |
|---|
| 2026.07.28 | ₩13,811 | ₩14,026 | ₩13,449 | ₩13,463 | -2.52% | 17.1만 |
|---|
| 2026.07.27 | ₩14,374 | ₩14,482 | ₩13,731 | ₩13,784 | -4.10% | 16.3만 |
|---|
| 2026.07.24 | ₩14,281 | ₩14,683 | ₩14,267 | ₩14,374 | +0.66% | 18.5만 |
|---|
| 2026.07.23 | ₩14,133 | ₩14,415 | ₩13,999 | ₩14,348 | +1.52% | 13.1만 |
|---|
| 2026.07.22 | ₩14,079 | ₩14,160 | ₩13,986 | ₩13,986 | -0.67% | 9.9만 |
|---|
| 2026.07.21 | ₩14,012 | ₩14,066 | ₩13,825 | ₩14,012 | 0.00% | 5.6만 |
|---|
| 2026.07.20 | ₩13,851 | ₩14,039 | ₩13,825 | ₩13,972 | +0.87% | 9만 |
|---|
| 2026.07.17 | ₩13,932 | ₩13,986 | ₩13,744 | ₩13,811 | -0.87% | 8.5만 |
|---|
| 2026.07.16 | ₩13,731 | ₩13,945 | ₩13,731 | ₩13,811 | +0.59% | 11.2만 |
|---|
| 2026.07.15 | ₩13,972 | ₩14,012 | ₩13,664 | ₩13,704 | -1.92% | 13.9만 |
|---|
| 2026.07.14 | ₩14,026 | ₩14,146 | ₩13,986 | ₩14,026 | 0.00% | 9.3만 |
|---|
| 2026.07.13 | ₩13,986 | ₩14,079 | ₩13,838 | ₩13,959 | -0.19% | 13.6만 |
|---|
| 2026.07.10 | ₩13,811 | ₩13,945 | ₩13,717 | ₩13,945 | +0.97% | 5만 |
|---|
| 2026.07.09 | ₩13,905 | ₩14,012 | ₩13,691 | ₩13,717 | -1.35% | 6.6만 |
|---|
| 2026.07.08 | ₩13,878 | ₩13,986 | ₩13,825 | ₩13,851 | -0.19% | 9.5만 |
|---|
| 2026.07.07 | ₩13,677 | ₩13,825 | ₩13,610 | ₩13,758 | +0.59% | 11.3만 |
|---|
| 2026.07.06 | ₩13,610 | ₩13,784 | ₩13,543 | ₩13,691 | +0.59% | 9.2만 |
|---|
| 2026.07.02 | ₩13,637 | ₩13,878 | ₩13,543 | ₩13,543 | -0.69% | 6.5만 |
|---|
| 2026.07.01 | ₩13,597 | ₩13,744 | ₩13,489 | ₩13,556 | -0.30% | 6.8만 |
|---|
| 2026.06.30 | ₩13,463 | ₩13,624 | ₩13,141 | ₩13,597 | +1.00% | 14.7만 |
|---|
| 2026.06.29 | ₩13,221 | ₩13,369 | ₩13,020 | ₩13,342 | +0.91% | 13.6만 |
|---|
| 2026.06.26 | ₩13,275 | ₩13,275 | ₩13,074 | ₩13,114 | -1.21% | 13.8만 |
|---|
| 2026.06.25 | ₩13,034 | ₩13,382 | ₩12,967 | ₩13,262 | +1.75% | 10.9만 |
|---|
| 2026.06.24 | ₩13,127 | ₩13,382 | ₩12,926 | ₩13,060 | -0.51% | 8.5만 |
|---|
| 2026.06.23 | ₩12,967 | ₩13,275 | ₩12,873 | ₩13,074 | +0.83% | 14.8만 |
|---|
| 2026.06.22 | ₩12,806 | ₩13,007 | ₩12,712 | ₩12,980 | +1.36% | 15.2만 |
|---|
| 2026.06.18 | ₩13,034 | ₩13,235 | ₩12,725 | ₩12,859 | -1.34% | 16.2만 |
|---|
| 2026.06.17 | ₩13,127 | ₩13,476 | ₩13,034 | ₩13,034 | -0.72% | 8.5만 |
|---|
| 2026.06.16 | ₩13,275 | ₩13,476 | ₩13,020 | ₩13,221 | -0.40% | 14.7만 |
|---|
| 2026.06.15 | ₩13,556 | ₩13,556 | ₩13,181 | ₩13,476 | -0.59% | 13.8만 |
|---|
| 2026.06.12 | ₩13,422 | ₩13,731 | ₩13,422 | ₩13,650 | +1.70% | 13만 |
|---|
| 2026.06.11 | ₩13,959 | ₩14,012 | ₩13,476 | ₩13,597 | -2.59% | 17.6만 |
|---|
| 2026.06.10 | ₩13,624 | ₩14,066 | ₩13,624 | ₩13,959 | +2.46% | 15.2만 |
|---|
| 2026.06.09 | ₩13,717 | ₩13,731 | ₩13,436 | ₩13,650 | -0.49% | 18.3만 |
|---|
| 2026.06.08 | ₩13,677 | ₩13,731 | ₩13,543 | ₩13,717 | +0.29% | 14.7만 |
|---|
| 2026.06.05 | ₩13,583 | ₩13,650 | ₩13,409 | ₩13,570 | -0.10% | 14.2만 |
|---|
| 2026.06.04 | ₩13,396 | ₩13,570 | ₩13,396 | ₩13,570 | +1.30% | 11.6만 |
|---|
| 2026.06.03 | ₩13,449 | ₩13,597 | ₩13,396 | ₩13,463 | +0.10% | 11.9만 |
|---|
| 2026.06.02 | ₩13,262 | ₩13,422 | ₩13,235 | ₩13,396 | +1.01% | 10.1만 |
|---|
| 2026.06.01 | ₩13,208 | ₩13,396 | ₩13,168 | ₩13,168 | -0.30% | 14.6만 |
|---|
| 2026.05.29 | ₩13,422 | ₩13,570 | ₩13,087 | ₩13,127 | -2.20% | 25.6만 |
|---|
| 2026.05.28 | ₩13,583 | ₩13,583 | ₩13,262 | ₩13,355 | -1.68% | 21.3만 |
|---|
| 2026.05.27 | ₩13,624 | ₩13,784 | ₩13,476 | ₩13,530 | -0.69% | 21.3만 |
|---|
| 2026.05.26 | ₩13,825 | ₩13,959 | ₩13,731 | ₩13,744 | -0.58% | 19.3만 |
|---|
| 2026.05.22 | ₩13,932 | ₩14,079 | ₩13,731 | ₩14,012 | +0.58% | 10.9만 |
|---|
| 2026.05.21 | ₩14,026 | ₩14,120 | ₩13,798 | ₩13,932 | -0.67% | 13.5만 |
|---|
| 2026.05.20 | ₩14,053 | ₩14,240 | ₩13,865 | ₩13,905 | -1.05% | 15.9만 |
|---|
| 2026.05.19 | ₩14,146 | ₩14,267 | ₩14,039 | ₩14,133 | -0.09% | 17.1만 |
|---|
| 2026.05.18 | ₩14,012 | ₩14,187 | ₩13,878 | ₩14,187 | +1.24% | 18.9만 |
|---|
| 2026.05.15 | ₩13,999 | ₩14,120 | ₩13,959 | ₩14,053 | +0.38% | 7만 |
|---|
| 2026.05.14 | ₩13,878 | ₩14,079 | ₩13,758 | ₩14,053 | +1.26% | 7.6만 |
|---|
| 2026.05.13 | ₩13,731 | ₩13,865 | ₩13,624 | ₩13,865 | +0.98% | 7.5만 |
|---|
| 2026.05.12 | ₩13,677 | ₩13,771 | ₩13,583 | ₩13,731 | +0.39% | 9.6만 |
|---|
| 2026.05.11 | ₩13,422 | ₩13,597 | ₩13,342 | ₩13,556 | +1.00% | 8.2만 |
|---|
| 2026.05.08 | ₩13,436 | ₩13,583 | ₩13,248 | ₩13,248 | -1.40% | 9.8만 |
|---|
| 2026.05.07 | ₩13,409 | ₩13,503 | ₩13,194 | ₩13,503 | +0.70% | 10.4만 |
|---|
| 2026.05.06 | ₩13,932 | ₩13,932 | ₩13,275 | ₩13,543 | -2.79% | 27.9만 |
|---|
| 2026.05.05 | ₩13,986 | ₩14,026 | ₩13,865 | ₩13,986 | 0.00% | 10.9만 |
|---|
| 2026.05.04 | ₩13,865 | ₩14,012 | ₩13,865 | ₩13,959 | +0.68% | 9.8만 |
|---|
| 2026.05.01 | ₩14,012 | ₩14,012 | ₩13,744 | ₩13,905 | -0.77% | 13.1만 |
|---|
| 2026.04.30 | ₩13,744 | ₩14,079 | ₩13,570 | ₩14,053 | +2.24% | 11.5만 |
|---|
| 2026.04.29 | ₩13,624 | ₩13,744 | ₩13,556 | ₩13,744 | +0.89% | 13만 |
|---|
| 2026.04.28 | ₩13,436 | ₩13,597 | ₩13,422 | ₩13,570 | +1.00% | 15.4만 |
|---|
| 2026.04.27 | ₩13,302 | ₩13,503 | ₩13,262 | ₩13,382 | +0.60% | 26만 |
|---|
| 2026.04.24 | ₩13,503 | ₩13,503 | ₩13,181 | ₩13,235 | -1.99% | 25.8만 |
|---|
| 2026.04.23 | ₩13,342 | ₩13,530 | ₩13,248 | ₩13,476 | +1.01% | 16.3만 |
|---|
| 2026.04.22 | ₩13,235 | ₩13,355 | ₩13,141 | ₩13,315 | +0.61% | 11.1만 |
|---|
| 2026.04.21 | ₩13,168 | ₩13,235 | ₩12,993 | ₩13,235 | +0.51% | 16.3만 |
|---|
| 2026.04.20 | ₩13,087 | ₩13,181 | ₩13,034 | ₩13,101 | +0.10% | 13.4만 |
|---|
| 2026.04.17 | ₩13,020 | ₩13,101 | ₩12,792 | ₩13,074 | +0.41% | 28.5만 |
|---|
| 2026.04.16 | ₩13,141 | ₩13,262 | ₩13,141 | ₩13,248 | +0.82% | 12.5만 |
|---|
| 2026.04.15 | ₩13,154 | ₩13,208 | ₩13,074 | ₩13,114 | -0.31% | 11만 |
|---|
| 2026.04.14 | ₩13,382 | ₩13,382 | ₩13,208 | ₩13,288 | -0.70% | 11.4만 |
|---|
| 2026.04.13 | ₩13,650 | ₩13,650 | ₩13,382 | ₩13,409 | -1.77% | 12.8만 |
|---|
| 2026.04.10 | ₩13,597 | ₩13,610 | ₩13,449 | ₩13,530 | -0.49% | 11.5만 |
|---|
| 2026.04.09 | ₩13,597 | ₩13,919 | ₩13,556 | ₩13,597 | 0.00% | 16.3만 |
|---|
| 2026.04.08 | ₩13,409 | ₩13,650 | ₩12,993 | ₩13,637 | +1.70% | 21.4만 |
|---|
| 2026.04.07 | ₩13,677 | ₩13,878 | ₩13,677 | ₩13,811 | +0.98% | 14.1만 |
|---|
| 2026.04.06 | ₩13,556 | ₩13,744 | ₩13,530 | ₩13,717 | +1.19% | 16.5만 |
|---|
| 2026.04.02 | ₩13,758 | ₩13,945 | ₩13,543 | ₩13,556 | -1.46% | 21.9만 |
|---|
| 2026.04.01 | ₩13,999 | ₩13,999 | ₩13,476 | ₩13,583 | -2.97% | 32.2만 |
|---|
| 2026.03.31 | ₩14,200 | ₩14,254 | ₩13,825 | ₩14,093 | -0.76% | 22.2만 |
|---|
| 2026.03.30 | ₩14,348 | ₩14,361 | ₩13,959 | ₩14,120 | -1.59% | 27.4만 |
|---|
| 2026.03.27 | ₩14,039 | ₩14,348 | ₩13,959 | ₩14,187 | +1.05% | 29.8만 |
|---|
| 2026.03.26 | ₩13,838 | ₩14,066 | ₩13,838 | ₩13,945 | +0.78% | 13.8만 |
|---|
| 2026.03.25 | ₩13,784 | ₩13,878 | ₩13,731 | ₩13,878 | +0.68% | 7.7만 |
|---|
| 2026.03.24 | ₩13,691 | ₩13,865 | ₩13,610 | ₩13,784 | +0.69% | 15만 |
|---|
| 2026.03.23 | ₩13,530 | ₩13,717 | ₩13,530 | ₩13,650 | +0.89% | 22.4만 |
|---|
| 2026.03.20 | ₩13,838 | ₩13,892 | ₩13,624 | ₩13,758 | -0.58% | 16.6만 |
|---|
| 2026.03.19 | ₩13,583 | ₩13,986 | ₩13,583 | ₩13,771 | +1.38% | 27.2만 |
|---|
| 2026.03.18 | ₩13,691 | ₩13,811 | ₩13,556 | ₩13,583 | -0.78% | 18.4만 |
|---|
| 2026.03.17 | ₩13,436 | ₩13,758 | ₩13,436 | ₩13,731 | +2.20% | 15.5만 |
|---|
| 2026.03.16 | ₩13,463 | ₩13,516 | ₩13,355 | ₩13,476 | +0.10% | 12.7만 |
|---|
| 2026.03.13 | ₩13,476 | ₩13,556 | ₩13,342 | ₩13,449 | -0.20% | 13.6만 |
|---|
| 2026.03.12 | ₩13,610 | ₩13,610 | ₩13,396 | ₩13,463 | -1.08% | 18.6만 |
|---|
| 2026.03.11 | ₩13,449 | ₩13,650 | ₩13,355 | ₩13,463 | +0.10% | 26만 |
|---|
| 2026.03.10 | ₩13,409 | ₩13,583 | ₩13,315 | ₩13,409 | 0.00% | 20.8만 |
|---|
| 2026.03.09 | ₩13,758 | ₩13,758 | ₩13,369 | ₩13,476 | -2.05% | 19.9만 |
|---|
| 2026.03.06 | ₩13,744 | ₩13,758 | ₩13,583 | ₩13,650 | -0.68% | 12.3만 |
|---|
| 2026.03.05 | ₩13,691 | ₩13,798 | ₩13,583 | ₩13,691 | 0.00% | 25.8만 |
|---|
| 2026.03.04 | ₩13,664 | ₩13,771 | ₩13,543 | ₩13,637 | -0.20% | 11.3만 |
|---|
| 2026.03.03 | ₩13,999 | ₩13,999 | ₩13,704 | ₩13,744 | -1.82% | 18.3만 |
|---|
| 2026.03.02 | ₩13,945 | ₩13,945 | ₩13,610 | ₩13,878 | -0.48% | 30.3만 |
|---|
| 2026.02.27 | ₩13,516 | ₩13,704 | ₩13,382 | ₩13,704 | +1.39% | 31.1만 |
|---|
| 2026.02.26 | ₩13,181 | ₩13,382 | ₩13,034 | ₩13,369 | +1.42% | 16만 |
|---|
| 2026.02.25 | ₩13,141 | ₩13,208 | ₩12,940 | ₩13,208 | +0.51% | 11만 |
|---|
| 2026.02.24 | ₩13,168 | ₩13,168 | ₩12,886 | ₩13,127 | -0.31% | 12.9만 |
|---|
| 2026.02.23 | ₩13,181 | ₩13,221 | ₩13,047 | ₩13,181 | 0.00% | 10.9만 |
|---|
| 2026.02.20 | ₩13,047 | ₩13,114 | ₩12,940 | ₩13,101 | +0.41% | 12.5만 |
|---|
| 2026.02.19 | ₩13,127 | ₩13,235 | ₩12,980 | ₩13,007 | -0.92% | 16.9만 |
|---|
| 2026.02.18 | ₩13,087 | ₩13,194 | ₩13,087 | ₩13,127 | +0.31% | 14만 |
|---|
| 2026.02.17 | ₩13,194 | ₩13,221 | ₩12,940 | ₩13,047 | -1.12% | 23.4만 |
|---|
| 2026.02.13 | ₩12,953 | ₩13,315 | ₩12,899 | ₩13,275 | +2.48% | 25만 |
|---|
| 2026.02.12 | ₩13,060 | ₩13,141 | ₩12,873 | ₩13,007 | -0.41% | 13.8만 |
|---|
| 2026.02.11 | ₩13,221 | ₩13,329 | ₩12,886 | ₩13,060 | -1.22% | 28.9만 |
|---|
| 2026.02.10 | ₩12,846 | ₩12,873 | ₩12,725 | ₩12,819 | -0.21% | 19.1만 |
|---|
| 2026.02.09 | ₩12,497 | ₩12,765 | ₩12,484 | ₩12,765 | +2.15% | 17.5만 |
|---|
| 2026.02.06 | ₩12,377 | ₩12,564 | ₩12,309 | ₩12,564 | +1.52% | 14.1만 |
|---|
| 2026.02.05 | ₩12,363 | ₩12,444 | ₩12,309 | ₩12,363 | 0.00% | 11.6만 |
|---|
| 2026.02.04 | ₩12,470 | ₩12,470 | ₩12,350 | ₩12,444 | -0.22% | 15.2만 |
|---|
| 2026.02.03 | ₩12,269 | ₩12,524 | ₩12,229 | ₩12,497 | +1.86% | 19.8만 |
|---|
| 2026.02.02 | ₩12,457 | ₩12,497 | ₩12,189 | ₩12,216 | -1.94% | 20.4만 |
|---|
| 2026.01.30 | ₩12,430 | ₩12,591 | ₩12,283 | ₩12,591 | +1.29% | 18.3만 |
|---|
| 2026.01.29 | ₩12,283 | ₩12,403 | ₩12,269 | ₩12,403 | +0.98% | 12.2만 |
|---|
| 2026.01.28 | ₩12,149 | ₩12,216 | ₩12,082 | ₩12,189 | +0.33% | 13.9만 |
|---|
| 2026.01.27 | ₩12,028 | ₩12,122 | ₩11,961 | ₩12,095 | +0.56% | 18.7만 |
|---|
| 2026.01.26 | ₩12,028 | ₩12,082 | ₩11,934 | ₩11,961 | -0.56% | 16.4만 |
|---|
| 2026.01.23 | ₩11,961 | ₩12,082 | ₩11,934 | ₩11,934 | -0.22% | 19.5만 |
|---|
| 2026.01.22 | ₩11,773 | ₩11,907 | ₩11,746 | ₩11,894 | +1.03% | 16.4만 |
|---|
| 2026.01.21 | ₩11,626 | ₩11,773 | ₩11,626 | ₩11,773 | +1.27% | 19.4만 |
|---|
| 2026.01.20 | ₩11,599 | ₩11,626 | ₩11,492 | ₩11,505 | -0.81% | 19.3만 |
|---|
| 2026.01.16 | ₩11,572 | ₩11,626 | ₩11,545 | ₩11,585 | +0.12% | 20.8만 |
|---|
| 2026.01.15 | ₩11,626 | ₩11,666 | ₩11,478 | ₩11,505 | -1.04% | 29.1만 |
|---|
| 2026.01.14 | ₩11,733 | ₩11,787 | ₩11,679 | ₩11,706 | -0.23% | 14.5만 |
|---|
| 2026.01.13 | ₩11,545 | ₩11,706 | ₩11,545 | ₩11,706 | +1.39% | 19.2만 |
|---|
| 2026.01.12 | ₩11,492 | ₩11,545 | ₩11,411 | ₩11,532 | +0.35% | 20.7만 |
|---|
| 2026.01.09 | ₩11,465 | ₩11,572 | ₩11,398 | ₩11,451 | -0.12% | 21.7만 |
|---|
| 2026.01.08 | ₩11,357 | ₩11,451 | ₩11,290 | ₩11,438 | +0.71% | 22.7만 |
|---|
| 2026.01.07 | ₩11,250 | ₩11,317 | ₩11,197 | ₩11,264 | +0.12% | 15.3만 |
|---|
| 2026.01.06 | ₩11,344 | ₩11,357 | ₩11,210 | ₩11,210 | -1.18% | 37.1만 |
|---|
| 2026.01.05 | ₩11,679 | ₩11,679 | ₩11,210 | ₩11,277 | -3.44% | 38.8만 |
|---|
| 2026.01.02 | ₩11,398 | ₩11,492 | ₩11,317 | ₩11,478 | +0.71% | 24.4만 |
|---|
| 2025.12.31 | ₩11,438 | ₩11,465 | ₩11,357 | ₩11,398 | -0.35% | 19.9만 |
|---|
| 2025.12.30 | ₩11,344 | ₩11,411 | ₩11,277 | ₩11,411 | +0.59% | 18.2만 |
|---|
| 2025.12.29 | ₩11,304 | ₩11,371 | ₩11,250 | ₩11,331 | +0.24% | 40.4만 |
|---|
| 2025.12.26 | ₩11,317 | ₩11,344 | ₩11,210 | ₩11,264 | -0.47% | 8.4만 |
|---|
| 2025.12.24 | ₩11,223 | ₩11,357 | ₩11,223 | ₩11,290 | +0.60% | 19.5만 |
|---|
| 2025.12.23 | ₩11,197 | ₩11,277 | ₩11,129 | ₩11,223 | +0.24% | 16.3만 |
|---|
| 2025.12.22 | ₩11,183 | ₩11,264 | ₩11,143 | ₩11,183 | 0.00% | 15.3만 |
|---|
| 2025.12.19 | ₩11,103 | ₩11,237 | ₩11,062 | ₩11,170 | +0.60% | 18.2만 |
|---|
| 2025.12.18 | ₩11,237 | ₩11,264 | ₩11,062 | ₩11,076 | -1.43% | 7.6만 |
|---|
| 2025.12.17 | ₩11,049 | ₩11,223 | ₩11,049 | ₩11,197 | +1.33% | 12.8만 |
|---|
| 2025.12.16 | ₩11,223 | ₩11,264 | ₩11,036 | ₩11,076 | -1.31% | 21.7만 |
|---|
| 2025.12.15 | ₩11,411 | ₩11,438 | ₩11,197 | ₩11,264 | -1.29% | 22.1만 |
|---|
| 2025.12.12 | ₩11,518 | ₩11,559 | ₩11,451 | ₩11,492 | -0.23% | 16.8만 |
|---|
| 2025.12.11 | ₩11,545 | ₩11,572 | ₩11,478 | ₩11,532 | -0.12% | 15.6만 |
|---|
| 2025.12.10 | ₩11,693 | ₩11,706 | ₩11,559 | ₩11,599 | -0.80% | 12.7만 |
|---|
| 2025.12.09 | ₩11,787 | ₩11,800 | ₩11,679 | ₩11,693 | -0.80% | 17만 |
|---|
| 2025.12.08 | ₩11,773 | ₩11,773 | ₩11,666 | ₩11,706 | -0.57% | 16만 |
|---|
| 2025.12.05 | ₩11,746 | ₩11,800 | ₩11,706 | ₩11,719 | -0.23% | 16.7만 |
|---|
| 2025.12.04 | ₩11,693 | ₩11,746 | ₩11,639 | ₩11,733 | +0.34% | 12.3만 |
|---|
| 2025.12.03 | ₩11,465 | ₩11,693 | ₩11,424 | ₩11,679 | +1.87% | 16.8만 |
|---|
| 2025.12.02 | ₩11,679 | ₩11,693 | ₩11,424 | ₩11,424 | -2.18% | 15.9만 |
|---|
| 2025.12.01 | ₩11,652 | ₩11,693 | ₩11,585 | ₩11,652 | 0.00% | 16.2만 |
|---|
| 2025.11.28 | ₩11,492 | ₩11,666 | ₩11,465 | ₩11,666 | +1.52% | 16.1만 |
|---|
| 2025.11.26 | ₩11,331 | ₩11,465 | ₩11,317 | ₩11,411 | +0.71% | 20.1만 |
|---|
| 2025.11.25 | ₩11,250 | ₩11,344 | ₩11,210 | ₩11,344 | +0.83% | 16만 |
|---|
| 2025.11.24 | ₩11,264 | ₩11,331 | ₩11,129 | ₩11,317 | +0.48% | 19.8만 |
|---|
| 2025.11.21 | ₩11,170 | ₩11,290 | ₩11,076 | ₩11,223 | +0.48% | 22.9만 |
|---|
| 2025.11.20 | ₩11,237 | ₩11,384 | ₩11,103 | ₩11,183 | -0.48% | 33.3만 |
|---|
| 2025.11.19 | ₩11,210 | ₩11,264 | ₩11,156 | ₩11,210 | 0.00% | 21.1만 |
|---|
| 2025.11.18 | ₩11,264 | ₩11,357 | ₩11,210 | ₩11,277 | +0.12% | 14.4만 |
|---|
| 2025.11.17 | ₩11,478 | ₩11,492 | ₩11,277 | ₩11,290 | -1.64% | 20.7만 |
|---|
| 2025.11.14 | ₩11,451 | ₩11,559 | ₩11,384 | ₩11,505 | +0.47% | 21.6만 |
|---|
| 2025.11.13 | ₩11,492 | ₩11,559 | ₩11,398 | ₩11,411 | -0.70% | 14.8만 |
|---|
| 2025.11.12 | ₩11,451 | ₩11,492 | ₩11,411 | ₩11,478 | +0.23% | 20.2만 |
|---|
| 2025.11.11 | ₩11,398 | ₩11,492 | ₩11,331 | ₩11,478 | +0.71% | 28.8만 |
|---|
| 2025.11.10 | ₩11,290 | ₩11,398 | ₩11,223 | ₩11,344 | +0.48% | 17.7만 |
|---|
| 2025.11.07 | ₩11,116 | ₩11,237 | ₩11,076 | ₩11,210 | +0.84% | 11.4만 |
|---|
| 2025.11.06 | ₩11,183 | ₩11,197 | ₩11,089 | ₩11,143 | -0.36% | 13.5만 |
|---|
| 2025.11.05 | ₩11,049 | ₩11,156 | ₩10,982 | ₩11,156 | +0.97% | 35.5만 |
|---|
| 2025.11.04 | ₩11,062 | ₩11,076 | ₩10,875 | ₩10,982 | -0.73% | 20.5만 |
|---|
| 2025.11.03 | ₩10,995 | ₩11,103 | ₩10,875 | ₩11,076 | +0.73% | 29.4만 |
|---|
| 2025.10.31 | ₩11,049 | ₩11,049 | ₩10,888 | ₩11,009 | -0.36% | 36.1만 |
|---|
| 2025.10.30 | ₩10,848 | ₩10,928 | ₩10,754 | ₩10,902 | +0.49% | 36.4만 |
|---|
| 2025.10.29 | ₩10,928 | ₩10,942 | ₩10,781 | ₩10,821 | -0.98% | 35만 |
|---|
| 2025.10.28 | ₩10,955 | ₩10,955 | ₩10,848 | ₩10,955 | 0.00% | 23.9만 |
|---|
| 2025.10.27 | ₩10,955 | ₩11,049 | ₩10,888 | ₩10,928 | -0.24% | 23.1만 |
|---|
| 2025.10.24 | ₩11,049 | ₩11,183 | ₩10,888 | ₩10,928 | -1.09% | 26만 |
|---|
| 2025.10.23 | ₩11,223 | ₩11,223 | ₩10,995 | ₩11,036 | -1.67% | 21.1만 |
|---|
| 2025.10.22 | ₩10,834 | ₩11,062 | ₩10,834 | ₩11,009 | +1.61% | 22만 |
|---|
| 2025.10.21 | ₩10,915 | ₩10,955 | ₩10,821 | ₩10,915 | 0.00% | 16.3만 |
|---|
| 2025.10.20 | ₩10,633 | ₩10,915 | ₩10,620 | ₩10,875 | +2.27% | 20.4만 |
|---|
| 2025.10.17 | ₩10,593 | ₩10,982 | ₩10,580 | ₩10,607 | +0.13% | 23.9만 |
|---|
| 2025.10.16 | ₩10,928 | ₩11,022 | ₩10,714 | ₩10,741 | -1.72% | 18.4만 |
|---|
| 2025.10.15 | ₩10,928 | ₩11,129 | ₩10,888 | ₩10,955 | +0.25% | 26.4만 |
|---|
| 2025.10.14 | ₩11,076 | ₩11,183 | ₩10,942 | ₩10,969 | -0.97% | 22.3만 |
|---|
| 2025.10.13 | ₩11,143 | ₩11,250 | ₩11,009 | ₩11,143 | 0.00% | 19.4만 |
|---|
| 2025.10.10 | ₩11,317 | ₩11,438 | ₩10,982 | ₩10,982 | -2.96% | 31.3만 |
|---|