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 | ₩13,722 | ₩13,722 | ₩13,615 | ₩13,708 | -0.10% | 8.9만 |
| 2026.10.08 | ₩13,668 | ₩13,735 | ₩13,548 | ₩13,708 | +0.29% | 12.7만 |
| 2026.10.07 | ₩13,950 | ₩13,963 | ₩13,467 | ₩13,507 | -3.17% | 7.3만 |
| 2026.10.06 | ₩13,601 | ₩13,842 | ₩13,494 | ₩13,842 | +1.77% | 16.5만 |
| 2026.10.05 | ₩13,414 | ₩13,641 | ₩13,280 | ₩13,481 | +0.50% | 18.3만 |
| 2026.10.02 | ₩13,280 | ₩13,481 | ₩13,280 | ₩13,440 | +1.21% | 8.9만 |
| 2026.10.01 | ₩13,213 | ₩13,414 | ₩13,146 | ₩13,373 | +1.22% | 12.9만 |
| 2026.09.30 | ₩13,641 | ₩13,695 | ₩13,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,293 |
| -2.55% |
| 27만 |
| 2026.09.29 | ₩13,588 | ₩13,615 | ₩13,347 | ₩13,507 | -0.59% | 14.4만 |
|---|
| 2026.09.28 | ₩13,735 | ₩13,735 | ₩13,561 | ₩13,588 | -1.07% | 8.6만 |
|---|
| 2026.09.25 | ₩13,789 | ₩14,057 | ₩13,601 | ₩13,708 | -0.58% | 7.9만 |
|---|
| 2026.09.24 | ₩14,057 | ₩14,057 | ₩13,749 | ₩13,883 | -1.24% | 6.7만 |
|---|
| 2026.09.23 | ₩13,856 | ₩14,017 | ₩13,749 | ₩13,936 | +0.58% | 10만 |
|---|
| 2026.09.22 | ₩13,923 | ₩14,003 | ₩13,775 | ₩13,802 | -0.87% | 14.6만 |
|---|
| 2026.09.21 | ₩14,030 | ₩14,419 | ₩13,936 | ₩14,017 | -0.10% | 5.9만 |
|---|
| 2026.09.18 | ₩14,110 | ₩14,271 | ₩14,017 | ₩14,151 | +0.28% | 7.4만 |
|---|
| 2026.09.17 | ₩13,990 | ₩14,258 | ₩13,976 | ₩14,164 | +1.25% | 32만 |
|---|
| 2026.09.16 | ₩14,298 | ₩14,459 | ₩14,003 | ₩14,003 | -2.06% | 12.9만 |
|---|
| 2026.09.15 | ₩14,365 | ₩14,512 | ₩14,244 | ₩14,258 | -0.75% | 12.8만 |
|---|
| 2026.09.14 | ₩14,445 | ₩14,593 | ₩14,285 | ₩14,486 | +0.28% | 14.4만 |
|---|
| 2026.09.11 | ₩14,486 | ₩14,660 | ₩14,204 | ₩14,258 | -1.57% | 11.4만 |
|---|
| 2026.09.10 | ₩14,539 | ₩14,713 | ₩14,325 | ₩14,539 | 0.00% | 25.6만 |
|---|
| 2026.09.09 | ₩14,405 | ₩14,593 | ₩14,352 | ₩14,432 | +0.19% | 5.5만 |
|---|
| 2026.09.08 | ₩14,311 | ₩14,459 | ₩14,177 | ₩14,298 | -0.09% | 8.6만 |
|---|
| 2026.09.04 | ₩14,151 | ₩14,378 | ₩13,963 | ₩14,231 | +0.57% | 18.1만 |
|---|
| 2026.09.03 | ₩14,325 | ₩14,472 | ₩14,177 | ₩14,258 | -0.47% | 11.9만 |
|---|
| 2026.09.02 | ₩14,378 | ₩14,405 | ₩14,084 | ₩14,378 | 0.00% | 17.1만 |
|---|
| 2026.09.01 | ₩14,432 | ₩14,486 | ₩14,218 | ₩14,338 | -0.65% | 15.9만 |
|---|
| 2026.08.31 | ₩14,338 | ₩14,419 | ₩14,084 | ₩14,405 | +0.47% | 16.9만 |
|---|
| 2026.08.28 | ₩13,990 | ₩14,271 | ₩13,950 | ₩14,084 | +0.67% | 20.6만 |
|---|
| 2026.08.27 | ₩14,151 | ₩14,204 | ₩13,869 | ₩13,990 | -1.14% | 15.9만 |
|---|
| 2026.08.26 | ₩13,909 | ₩14,191 | ₩13,869 | ₩14,191 | +2.02% | 17.4만 |
|---|
| 2026.08.25 | ₩13,990 | ₩14,097 | ₩13,829 | ₩13,923 | -0.48% | 13.9만 |
|---|
| 2026.08.24 | ₩14,164 | ₩14,164 | ₩13,909 | ₩13,950 | -1.51% | 10.8만 |
|---|
| 2026.08.21 | ₩14,231 | ₩14,311 | ₩14,110 | ₩14,124 | -0.75% | 10.9만 |
|---|
| 2026.08.20 | ₩14,472 | ₩14,472 | ₩14,124 | ₩14,258 | -1.48% | 13.1만 |
|---|
| 2026.08.19 | ₩14,177 | ₩14,285 | ₩14,137 | ₩14,151 | -0.19% | 14.4만 |
|---|
| 2026.08.18 | ₩14,164 | ₩14,459 | ₩14,164 | ₩14,285 | +0.85% | 27.4만 |
|---|
| 2026.08.17 | ₩14,352 | ₩14,606 | ₩14,271 | ₩14,271 | -0.56% | 9.4만 |
|---|
| 2026.08.14 | ₩14,325 | ₩14,539 | ₩14,231 | ₩14,419 | +0.65% | 13.3만 |
|---|
| 2026.08.13 | ₩14,177 | ₩14,378 | ₩13,976 | ₩14,365 | +1.32% | 9.9만 |
|---|
| 2026.08.12 | ₩14,204 | ₩14,405 | ₩14,017 | ₩14,271 | +0.47% | 11.3만 |
|---|
| 2026.08.11 | ₩13,923 | ₩14,271 | ₩13,869 | ₩14,137 | +1.54% | 9만 |
|---|
| 2026.08.10 | ₩13,655 | ₩13,990 | ₩13,655 | ₩13,936 | +2.06% | 10.6만 |
|---|
| 2026.08.07 | ₩13,534 | ₩13,735 | ₩13,494 | ₩13,615 | +0.59% | 38.4만 |
|---|
| 2026.08.06 | ₩13,561 | ₩13,682 | ₩13,427 | ₩13,494 | -0.49% | 12.9만 |
|---|
| 2026.08.05 | ₩13,695 | ₩13,842 | ₩13,293 | ₩13,427 | -1.96% | 17.9만 |
|---|
| 2026.08.04 | ₩13,909 | ₩13,950 | ₩13,628 | ₩13,668 | -1.73% | 19.2만 |
|---|
| 2026.08.03 | ₩13,869 | ₩14,110 | ₩13,682 | ₩14,003 | +0.97% | 19.2만 |
|---|
| 2026.07.31 | ₩13,990 | ₩14,124 | ₩13,775 | ₩14,017 | +0.19% | 14.8만 |
|---|
| 2026.07.30 | ₩13,467 | ₩13,789 | ₩13,467 | ₩13,789 | +2.39% | 7.2만 |
|---|
| 2026.07.29 | ₩13,574 | ₩13,816 | ₩13,427 | ₩13,521 | -0.39% | 9.7만 |
|---|
| 2026.07.28 | ₩13,802 | ₩14,017 | ₩13,440 | ₩13,454 | -2.52% | 17.1만 |
|---|
| 2026.07.27 | ₩14,365 | ₩14,472 | ₩13,722 | ₩13,775 | -4.10% | 16.3만 |
|---|
| 2026.07.24 | ₩14,271 | ₩14,673 | ₩14,258 | ₩14,365 | +0.66% | 18.5만 |
|---|
| 2026.07.23 | ₩14,124 | ₩14,405 | ₩13,990 | ₩14,338 | +1.52% | 13.1만 |
|---|
| 2026.07.22 | ₩14,070 | ₩14,151 | ₩13,976 | ₩13,976 | -0.67% | 9.9만 |
|---|
| 2026.07.21 | ₩14,003 | ₩14,057 | ₩13,816 | ₩14,003 | 0.00% | 5.6만 |
|---|
| 2026.07.20 | ₩13,842 | ₩14,030 | ₩13,816 | ₩13,963 | +0.87% | 9만 |
|---|
| 2026.07.17 | ₩13,923 | ₩13,976 | ₩13,735 | ₩13,802 | -0.87% | 8.5만 |
|---|
| 2026.07.16 | ₩13,722 | ₩13,936 | ₩13,722 | ₩13,802 | +0.59% | 11.2만 |
|---|
| 2026.07.15 | ₩13,963 | ₩14,003 | ₩13,655 | ₩13,695 | -1.92% | 13.9만 |
|---|
| 2026.07.14 | ₩14,017 | ₩14,137 | ₩13,976 | ₩14,017 | 0.00% | 9.3만 |
|---|
| 2026.07.13 | ₩13,976 | ₩14,070 | ₩13,829 | ₩13,950 | -0.19% | 13.6만 |
|---|
| 2026.07.10 | ₩13,802 | ₩13,936 | ₩13,708 | ₩13,936 | +0.97% | 5만 |
|---|
| 2026.07.09 | ₩13,896 | ₩14,003 | ₩13,682 | ₩13,708 | -1.35% | 6.6만 |
|---|
| 2026.07.08 | ₩13,869 | ₩13,976 | ₩13,816 | ₩13,842 | -0.19% | 9.5만 |
|---|
| 2026.07.07 | ₩13,668 | ₩13,816 | ₩13,601 | ₩13,749 | +0.59% | 11.3만 |
|---|
| 2026.07.06 | ₩13,601 | ₩13,775 | ₩13,534 | ₩13,682 | +0.59% | 9.2만 |
|---|
| 2026.07.02 | ₩13,628 | ₩13,869 | ₩13,534 | ₩13,534 | -0.69% | 6.5만 |
|---|
| 2026.07.01 | ₩13,588 | ₩13,735 | ₩13,481 | ₩13,548 | -0.30% | 6.8만 |
|---|
| 2026.06.30 | ₩13,454 | ₩13,615 | ₩13,132 | ₩13,588 | +1.00% | 14.7만 |
|---|
| 2026.06.29 | ₩13,213 | ₩13,360 | ₩13,012 | ₩13,333 | +0.91% | 13.6만 |
|---|
| 2026.06.26 | ₩13,266 | ₩13,266 | ₩13,065 | ₩13,105 | -1.21% | 13.8만 |
|---|
| 2026.06.25 | ₩13,025 | ₩13,373 | ₩12,958 | ₩13,253 | +1.75% | 10.9만 |
|---|
| 2026.06.24 | ₩13,119 | ₩13,373 | ₩12,918 | ₩13,052 | -0.51% | 8.5만 |
|---|
| 2026.06.23 | ₩12,958 | ₩13,266 | ₩12,864 | ₩13,065 | +0.83% | 14.8만 |
|---|
| 2026.06.22 | ₩12,797 | ₩12,998 | ₩12,703 | ₩12,971 | +1.36% | 15.2만 |
|---|
| 2026.06.18 | ₩13,025 | ₩13,226 | ₩12,717 | ₩12,851 | -1.34% | 16.2만 |
|---|
| 2026.06.17 | ₩13,119 | ₩13,467 | ₩13,025 | ₩13,025 | -0.72% | 8.5만 |
|---|
| 2026.06.16 | ₩13,266 | ₩13,467 | ₩13,012 | ₩13,213 | -0.40% | 14.7만 |
|---|
| 2026.06.15 | ₩13,548 | ₩13,548 | ₩13,172 | ₩13,467 | -0.59% | 13.8만 |
|---|
| 2026.06.12 | ₩13,414 | ₩13,722 | ₩13,414 | ₩13,641 | +1.70% | 13만 |
|---|
| 2026.06.11 | ₩13,950 | ₩14,003 | ₩13,467 | ₩13,588 | -2.59% | 17.6만 |
|---|
| 2026.06.10 | ₩13,615 | ₩14,057 | ₩13,615 | ₩13,950 | +2.46% | 15.2만 |
|---|
| 2026.06.09 | ₩13,708 | ₩13,722 | ₩13,427 | ₩13,641 | -0.49% | 18.3만 |
|---|
| 2026.06.08 | ₩13,668 | ₩13,722 | ₩13,534 | ₩13,708 | +0.29% | 14.7만 |
|---|
| 2026.06.05 | ₩13,574 | ₩13,641 | ₩13,400 | ₩13,561 | -0.10% | 14.2만 |
|---|
| 2026.06.04 | ₩13,387 | ₩13,561 | ₩13,387 | ₩13,561 | +1.30% | 11.6만 |
|---|
| 2026.06.03 | ₩13,440 | ₩13,588 | ₩13,387 | ₩13,454 | +0.10% | 11.9만 |
|---|
| 2026.06.02 | ₩13,253 | ₩13,414 | ₩13,226 | ₩13,387 | +1.01% | 10.1만 |
|---|
| 2026.06.01 | ₩13,199 | ₩13,387 | ₩13,159 | ₩13,159 | -0.30% | 14.6만 |
|---|
| 2026.05.29 | ₩13,414 | ₩13,561 | ₩13,079 | ₩13,119 | -2.20% | 25.6만 |
|---|
| 2026.05.28 | ₩13,574 | ₩13,574 | ₩13,253 | ₩13,347 | -1.68% | 21.3만 |
|---|
| 2026.05.27 | ₩13,615 | ₩13,775 | ₩13,467 | ₩13,521 | -0.69% | 21.3만 |
|---|
| 2026.05.26 | ₩13,816 | ₩13,950 | ₩13,722 | ₩13,735 | -0.58% | 19.3만 |
|---|
| 2026.05.22 | ₩13,923 | ₩14,070 | ₩13,722 | ₩14,003 | +0.58% | 10.9만 |
|---|
| 2026.05.21 | ₩14,017 | ₩14,110 | ₩13,789 | ₩13,923 | -0.67% | 13.5만 |
|---|
| 2026.05.20 | ₩14,043 | ₩14,231 | ₩13,856 | ₩13,896 | -1.05% | 15.9만 |
|---|
| 2026.05.19 | ₩14,137 | ₩14,258 | ₩14,030 | ₩14,124 | -0.09% | 17.1만 |
|---|
| 2026.05.18 | ₩14,003 | ₩14,177 | ₩13,869 | ₩14,177 | +1.24% | 18.9만 |
|---|
| 2026.05.15 | ₩13,990 | ₩14,110 | ₩13,950 | ₩14,043 | +0.38% | 7만 |
|---|
| 2026.05.14 | ₩13,869 | ₩14,070 | ₩13,749 | ₩14,043 | +1.26% | 7.6만 |
|---|
| 2026.05.13 | ₩13,722 | ₩13,856 | ₩13,615 | ₩13,856 | +0.98% | 7.5만 |
|---|
| 2026.05.12 | ₩13,668 | ₩13,762 | ₩13,574 | ₩13,722 | +0.39% | 9.6만 |
|---|
| 2026.05.11 | ₩13,414 | ₩13,588 | ₩13,333 | ₩13,548 | +1.00% | 8.2만 |
|---|
| 2026.05.08 | ₩13,427 | ₩13,574 | ₩13,239 | ₩13,239 | -1.40% | 9.8만 |
|---|
| 2026.05.07 | ₩13,400 | ₩13,494 | ₩13,186 | ₩13,494 | +0.70% | 10.4만 |
|---|
| 2026.05.06 | ₩13,923 | ₩13,923 | ₩13,266 | ₩13,534 | -2.79% | 27.9만 |
|---|
| 2026.05.05 | ₩13,976 | ₩14,017 | ₩13,856 | ₩13,976 | 0.00% | 10.9만 |
|---|
| 2026.05.04 | ₩13,856 | ₩14,003 | ₩13,856 | ₩13,950 | +0.68% | 9.8만 |
|---|
| 2026.05.01 | ₩14,003 | ₩14,003 | ₩13,735 | ₩13,896 | -0.77% | 13.1만 |
|---|
| 2026.04.30 | ₩13,735 | ₩14,070 | ₩13,561 | ₩14,043 | +2.24% | 11.5만 |
|---|
| 2026.04.29 | ₩13,615 | ₩13,735 | ₩13,548 | ₩13,735 | +0.89% | 13만 |
|---|
| 2026.04.28 | ₩13,427 | ₩13,588 | ₩13,414 | ₩13,561 | +1.00% | 15.4만 |
|---|
| 2026.04.27 | ₩13,293 | ₩13,494 | ₩13,253 | ₩13,373 | +0.60% | 26만 |
|---|
| 2026.04.24 | ₩13,494 | ₩13,494 | ₩13,172 | ₩13,226 | -1.99% | 25.8만 |
|---|
| 2026.04.23 | ₩13,333 | ₩13,521 | ₩13,239 | ₩13,467 | +1.01% | 16.3만 |
|---|
| 2026.04.22 | ₩13,226 | ₩13,347 | ₩13,132 | ₩13,306 | +0.61% | 11.1만 |
|---|
| 2026.04.21 | ₩13,159 | ₩13,226 | ₩12,985 | ₩13,226 | +0.51% | 16.3만 |
|---|
| 2026.04.20 | ₩13,079 | ₩13,172 | ₩13,025 | ₩13,092 | +0.10% | 13.4만 |
|---|
| 2026.04.17 | ₩13,012 | ₩13,092 | ₩12,784 | ₩13,065 | +0.41% | 28.5만 |
|---|
| 2026.04.16 | ₩13,132 | ₩13,253 | ₩13,132 | ₩13,239 | +0.82% | 12.5만 |
|---|
| 2026.04.15 | ₩13,146 | ₩13,199 | ₩13,065 | ₩13,105 | -0.31% | 11만 |
|---|
| 2026.04.14 | ₩13,373 | ₩13,373 | ₩13,199 | ₩13,280 | -0.70% | 11.4만 |
|---|
| 2026.04.13 | ₩13,641 | ₩13,641 | ₩13,373 | ₩13,400 | -1.77% | 12.8만 |
|---|
| 2026.04.10 | ₩13,588 | ₩13,601 | ₩13,440 | ₩13,521 | -0.49% | 11.5만 |
|---|
| 2026.04.09 | ₩13,588 | ₩13,909 | ₩13,548 | ₩13,588 | 0.00% | 16.3만 |
|---|
| 2026.04.08 | ₩13,400 | ₩13,641 | ₩12,985 | ₩13,628 | +1.70% | 21.4만 |
|---|
| 2026.04.07 | ₩13,668 | ₩13,869 | ₩13,668 | ₩13,802 | +0.98% | 14.1만 |
|---|
| 2026.04.06 | ₩13,548 | ₩13,735 | ₩13,521 | ₩13,708 | +1.19% | 16.5만 |
|---|
| 2026.04.02 | ₩13,749 | ₩13,936 | ₩13,534 | ₩13,548 | -1.46% | 21.9만 |
|---|
| 2026.04.01 | ₩13,990 | ₩13,990 | ₩13,467 | ₩13,574 | -2.97% | 32.2만 |
|---|
| 2026.03.31 | ₩14,191 | ₩14,244 | ₩13,816 | ₩14,084 | -0.76% | 22.2만 |
|---|
| 2026.03.30 | ₩14,338 | ₩14,352 | ₩13,950 | ₩14,110 | -1.59% | 27.4만 |
|---|
| 2026.03.27 | ₩14,030 | ₩14,338 | ₩13,950 | ₩14,177 | +1.05% | 29.8만 |
|---|
| 2026.03.26 | ₩13,829 | ₩14,057 | ₩13,829 | ₩13,936 | +0.78% | 13.8만 |
|---|
| 2026.03.25 | ₩13,775 | ₩13,869 | ₩13,722 | ₩13,869 | +0.68% | 7.7만 |
|---|
| 2026.03.24 | ₩13,682 | ₩13,856 | ₩13,601 | ₩13,775 | +0.69% | 15만 |
|---|
| 2026.03.23 | ₩13,521 | ₩13,708 | ₩13,521 | ₩13,641 | +0.89% | 22.4만 |
|---|
| 2026.03.20 | ₩13,829 | ₩13,883 | ₩13,615 | ₩13,749 | -0.58% | 16.6만 |
|---|
| 2026.03.19 | ₩13,574 | ₩13,976 | ₩13,574 | ₩13,762 | +1.38% | 27.2만 |
|---|
| 2026.03.18 | ₩13,682 | ₩13,802 | ₩13,548 | ₩13,574 | -0.78% | 18.4만 |
|---|
| 2026.03.17 | ₩13,427 | ₩13,749 | ₩13,427 | ₩13,722 | +2.20% | 15.5만 |
|---|
| 2026.03.16 | ₩13,454 | ₩13,507 | ₩13,347 | ₩13,467 | +0.10% | 12.7만 |
|---|
| 2026.03.13 | ₩13,467 | ₩13,548 | ₩13,333 | ₩13,440 | -0.20% | 13.6만 |
|---|
| 2026.03.12 | ₩13,601 | ₩13,601 | ₩13,387 | ₩13,454 | -1.08% | 18.6만 |
|---|
| 2026.03.11 | ₩13,440 | ₩13,641 | ₩13,347 | ₩13,454 | +0.10% | 26만 |
|---|
| 2026.03.10 | ₩13,400 | ₩13,574 | ₩13,306 | ₩13,400 | 0.00% | 20.8만 |
|---|
| 2026.03.09 | ₩13,749 | ₩13,749 | ₩13,360 | ₩13,467 | -2.05% | 19.9만 |
|---|
| 2026.03.06 | ₩13,735 | ₩13,749 | ₩13,574 | ₩13,641 | -0.68% | 12.3만 |
|---|
| 2026.03.05 | ₩13,682 | ₩13,789 | ₩13,574 | ₩13,682 | 0.00% | 25.8만 |
|---|
| 2026.03.04 | ₩13,655 | ₩13,762 | ₩13,534 | ₩13,628 | -0.20% | 11.3만 |
|---|
| 2026.03.03 | ₩13,990 | ₩13,990 | ₩13,695 | ₩13,735 | -1.82% | 18.3만 |
|---|
| 2026.03.02 | ₩13,936 | ₩13,936 | ₩13,601 | ₩13,869 | -0.48% | 30.3만 |
|---|
| 2026.02.27 | ₩13,507 | ₩13,695 | ₩13,373 | ₩13,695 | +1.39% | 31.1만 |
|---|
| 2026.02.26 | ₩13,172 | ₩13,373 | ₩13,025 | ₩13,360 | +1.42% | 16만 |
|---|
| 2026.02.25 | ₩13,132 | ₩13,199 | ₩12,931 | ₩13,199 | +0.51% | 11만 |
|---|
| 2026.02.24 | ₩13,159 | ₩13,159 | ₩12,878 | ₩13,119 | -0.31% | 12.9만 |
|---|
| 2026.02.23 | ₩13,172 | ₩13,213 | ₩13,038 | ₩13,172 | 0.00% | 10.9만 |
|---|
| 2026.02.20 | ₩13,038 | ₩13,105 | ₩12,931 | ₩13,092 | +0.41% | 12.5만 |
|---|
| 2026.02.19 | ₩13,119 | ₩13,226 | ₩12,971 | ₩12,998 | -0.92% | 16.9만 |
|---|
| 2026.02.18 | ₩13,079 | ₩13,186 | ₩13,079 | ₩13,119 | +0.31% | 14만 |
|---|
| 2026.02.17 | ₩13,186 | ₩13,213 | ₩12,931 | ₩13,038 | -1.12% | 23.4만 |
|---|
| 2026.02.13 | ₩12,945 | ₩13,306 | ₩12,891 | ₩13,266 | +2.48% | 25만 |
|---|
| 2026.02.12 | ₩13,052 | ₩13,132 | ₩12,864 | ₩12,998 | -0.41% | 13.8만 |
|---|
| 2026.02.11 | ₩13,213 | ₩13,320 | ₩12,878 | ₩13,052 | -1.22% | 28.9만 |
|---|
| 2026.02.10 | ₩12,837 | ₩12,864 | ₩12,717 | ₩12,811 | -0.21% | 19.1만 |
|---|
| 2026.02.09 | ₩12,489 | ₩12,757 | ₩12,476 | ₩12,757 | +2.15% | 17.5만 |
|---|
| 2026.02.06 | ₩12,368 | ₩12,556 | ₩12,301 | ₩12,556 | +1.52% | 14.1만 |
|---|
| 2026.02.05 | ₩12,355 | ₩12,435 | ₩12,301 | ₩12,355 | 0.00% | 11.6만 |
|---|
| 2026.02.04 | ₩12,462 | ₩12,462 | ₩12,342 | ₩12,435 | -0.22% | 15.2만 |
|---|
| 2026.02.03 | ₩12,261 | ₩12,516 | ₩12,221 | ₩12,489 | +1.86% | 19.8만 |
|---|
| 2026.02.02 | ₩12,449 | ₩12,489 | ₩12,181 | ₩12,208 | -1.94% | 20.4만 |
|---|
| 2026.01.30 | ₩12,422 | ₩12,583 | ₩12,275 | ₩12,583 | +1.29% | 18.3만 |
|---|
| 2026.01.29 | ₩12,275 | ₩12,395 | ₩12,261 | ₩12,395 | +0.98% | 12.2만 |
|---|
| 2026.01.28 | ₩12,141 | ₩12,208 | ₩12,074 | ₩12,181 | +0.33% | 13.9만 |
|---|
| 2026.01.27 | ₩12,020 | ₩12,114 | ₩11,953 | ₩12,087 | +0.56% | 18.7만 |
|---|
| 2026.01.26 | ₩12,020 | ₩12,074 | ₩11,926 | ₩11,953 | -0.56% | 16.4만 |
|---|
| 2026.01.23 | ₩11,953 | ₩12,074 | ₩11,926 | ₩11,926 | -0.22% | 19.5만 |
|---|
| 2026.01.22 | ₩11,765 | ₩11,899 | ₩11,739 | ₩11,886 | +1.03% | 16.4만 |
|---|
| 2026.01.21 | ₩11,618 | ₩11,765 | ₩11,618 | ₩11,765 | +1.27% | 19.4만 |
|---|
| 2026.01.20 | ₩11,591 | ₩11,618 | ₩11,484 | ₩11,497 | -0.81% | 19.3만 |
|---|
| 2026.01.16 | ₩11,564 | ₩11,618 | ₩11,538 | ₩11,578 | +0.12% | 20.8만 |
|---|
| 2026.01.15 | ₩11,618 | ₩11,658 | ₩11,471 | ₩11,497 | -1.04% | 29.1만 |
|---|
| 2026.01.14 | ₩11,725 | ₩11,779 | ₩11,672 | ₩11,698 | -0.23% | 14.5만 |
|---|
| 2026.01.13 | ₩11,538 | ₩11,698 | ₩11,538 | ₩11,698 | +1.39% | 19.2만 |
|---|
| 2026.01.12 | ₩11,484 | ₩11,538 | ₩11,404 | ₩11,524 | +0.35% | 20.7만 |
|---|
| 2026.01.09 | ₩11,457 | ₩11,564 | ₩11,390 | ₩11,444 | -0.12% | 21.7만 |
|---|
| 2026.01.08 | ₩11,350 | ₩11,444 | ₩11,283 | ₩11,430 | +0.71% | 22.7만 |
|---|
| 2026.01.07 | ₩11,243 | ₩11,310 | ₩11,189 | ₩11,256 | +0.12% | 15.3만 |
|---|
| 2026.01.06 | ₩11,337 | ₩11,350 | ₩11,203 | ₩11,203 | -1.18% | 37.1만 |
|---|
| 2026.01.05 | ₩11,672 | ₩11,672 | ₩11,203 | ₩11,270 | -3.44% | 38.8만 |
|---|
| 2026.01.02 | ₩11,390 | ₩11,484 | ₩11,310 | ₩11,471 | +0.71% | 24.4만 |
|---|
| 2025.12.31 | ₩11,430 | ₩11,457 | ₩11,350 | ₩11,390 | -0.35% | 19.9만 |
|---|
| 2025.12.30 | ₩11,337 | ₩11,404 | ₩11,270 | ₩11,404 | +0.59% | 18.2만 |
|---|
| 2025.12.29 | ₩11,296 | ₩11,363 | ₩11,243 | ₩11,323 | +0.24% | 40.4만 |
|---|
| 2025.12.26 | ₩11,310 | ₩11,337 | ₩11,203 | ₩11,256 | -0.47% | 8.4만 |
|---|
| 2025.12.24 | ₩11,216 | ₩11,350 | ₩11,216 | ₩11,283 | +0.60% | 19.5만 |
|---|
| 2025.12.23 | ₩11,189 | ₩11,270 | ₩11,122 | ₩11,216 | +0.24% | 16.3만 |
|---|
| 2025.12.22 | ₩11,176 | ₩11,256 | ₩11,136 | ₩11,176 | 0.00% | 15.3만 |
|---|
| 2025.12.19 | ₩11,095 | ₩11,229 | ₩11,055 | ₩11,162 | +0.60% | 18.2만 |
|---|
| 2025.12.18 | ₩11,229 | ₩11,256 | ₩11,055 | ₩11,069 | -1.43% | 7.6만 |
|---|
| 2025.12.17 | ₩11,042 | ₩11,216 | ₩11,042 | ₩11,189 | +1.33% | 12.8만 |
|---|
| 2025.12.16 | ₩11,216 | ₩11,256 | ₩11,028 | ₩11,069 | -1.31% | 21.7만 |
|---|
| 2025.12.15 | ₩11,404 | ₩11,430 | ₩11,189 | ₩11,256 | -1.29% | 22.1만 |
|---|
| 2025.12.12 | ₩11,511 | ₩11,551 | ₩11,444 | ₩11,484 | -0.23% | 16.8만 |
|---|
| 2025.12.11 | ₩11,538 | ₩11,564 | ₩11,471 | ₩11,524 | -0.12% | 15.6만 |
|---|
| 2025.12.10 | ₩11,685 | ₩11,698 | ₩11,551 | ₩11,591 | -0.80% | 12.7만 |
|---|
| 2025.12.09 | ₩11,779 | ₩11,792 | ₩11,672 | ₩11,685 | -0.80% | 17만 |
|---|
| 2025.12.08 | ₩11,765 | ₩11,765 | ₩11,658 | ₩11,698 | -0.57% | 16만 |
|---|
| 2025.12.05 | ₩11,739 | ₩11,792 | ₩11,698 | ₩11,712 | -0.23% | 16.7만 |
|---|
| 2025.12.04 | ₩11,685 | ₩11,739 | ₩11,631 | ₩11,725 | +0.34% | 12.3만 |
|---|
| 2025.12.03 | ₩11,457 | ₩11,685 | ₩11,417 | ₩11,672 | +1.87% | 16.8만 |
|---|
| 2025.12.02 | ₩11,672 | ₩11,685 | ₩11,417 | ₩11,417 | -2.18% | 15.9만 |
|---|
| 2025.12.01 | ₩11,645 | ₩11,685 | ₩11,578 | ₩11,645 | 0.00% | 16.2만 |
|---|
| 2025.11.28 | ₩11,484 | ₩11,658 | ₩11,457 | ₩11,658 | +1.52% | 16.1만 |
|---|
| 2025.11.26 | ₩11,323 | ₩11,457 | ₩11,310 | ₩11,404 | +0.71% | 20.1만 |
|---|
| 2025.11.25 | ₩11,243 | ₩11,337 | ₩11,203 | ₩11,337 | +0.83% | 16만 |
|---|
| 2025.11.24 | ₩11,256 | ₩11,323 | ₩11,122 | ₩11,310 | +0.48% | 19.8만 |
|---|
| 2025.11.21 | ₩11,162 | ₩11,283 | ₩11,069 | ₩11,216 | +0.48% | 22.9만 |
|---|
| 2025.11.20 | ₩11,229 | ₩11,377 | ₩11,095 | ₩11,176 | -0.48% | 33.3만 |
|---|
| 2025.11.19 | ₩11,203 | ₩11,256 | ₩11,149 | ₩11,203 | 0.00% | 21.1만 |
|---|
| 2025.11.18 | ₩11,256 | ₩11,350 | ₩11,203 | ₩11,270 | +0.12% | 14.4만 |
|---|
| 2025.11.17 | ₩11,471 | ₩11,484 | ₩11,270 | ₩11,283 | -1.64% | 20.7만 |
|---|
| 2025.11.14 | ₩11,444 | ₩11,551 | ₩11,377 | ₩11,497 | +0.47% | 21.6만 |
|---|
| 2025.11.13 | ₩11,484 | ₩11,551 | ₩11,390 | ₩11,404 | -0.70% | 14.8만 |
|---|
| 2025.11.12 | ₩11,444 | ₩11,484 | ₩11,404 | ₩11,471 | +0.23% | 20.2만 |
|---|
| 2025.11.11 | ₩11,390 | ₩11,484 | ₩11,323 | ₩11,471 | +0.71% | 28.8만 |
|---|
| 2025.11.10 | ₩11,283 | ₩11,390 | ₩11,216 | ₩11,337 | +0.48% | 17.7만 |
|---|
| 2025.11.07 | ₩11,109 | ₩11,229 | ₩11,069 | ₩11,203 | +0.84% | 11.4만 |
|---|
| 2025.11.06 | ₩11,176 | ₩11,189 | ₩11,082 | ₩11,136 | -0.36% | 13.5만 |
|---|
| 2025.11.05 | ₩11,042 | ₩11,149 | ₩10,975 | ₩11,149 | +0.97% | 35.5만 |
|---|
| 2025.11.04 | ₩11,055 | ₩11,069 | ₩10,868 | ₩10,975 | -0.73% | 20.5만 |
|---|
| 2025.11.03 | ₩10,988 | ₩11,095 | ₩10,868 | ₩11,069 | +0.73% | 29.4만 |
|---|
| 2025.10.31 | ₩11,042 | ₩11,042 | ₩10,881 | ₩11,002 | -0.36% | 36.1만 |
|---|
| 2025.10.30 | ₩10,841 | ₩10,921 | ₩10,747 | ₩10,894 | +0.49% | 36.4만 |
|---|
| 2025.10.29 | ₩10,921 | ₩10,935 | ₩10,774 | ₩10,814 | -0.98% | 35만 |
|---|
| 2025.10.28 | ₩10,948 | ₩10,948 | ₩10,841 | ₩10,948 | 0.00% | 23.9만 |
|---|
| 2025.10.27 | ₩10,948 | ₩11,042 | ₩10,881 | ₩10,921 | -0.24% | 23.1만 |
|---|
| 2025.10.24 | ₩11,042 | ₩11,176 | ₩10,881 | ₩10,921 | -1.09% | 26만 |
|---|
| 2025.10.23 | ₩11,216 | ₩11,216 | ₩10,988 | ₩11,028 | -1.67% | 21.1만 |
|---|
| 2025.10.22 | ₩10,827 | ₩11,055 | ₩10,827 | ₩11,002 | +1.61% | 22만 |
|---|
| 2025.10.21 | ₩10,908 | ₩10,948 | ₩10,814 | ₩10,908 | 0.00% | 16.3만 |
|---|
| 2025.10.20 | ₩10,626 | ₩10,908 | ₩10,613 | ₩10,868 | +2.27% | 20.4만 |
|---|
| 2025.10.17 | ₩10,586 | ₩10,975 | ₩10,573 | ₩10,600 | +0.13% | 23.9만 |
|---|
| 2025.10.16 | ₩10,921 | ₩11,015 | ₩10,707 | ₩10,734 | -1.72% | 18.4만 |
|---|
| 2025.10.15 | ₩10,921 | ₩11,122 | ₩10,881 | ₩10,948 | +0.25% | 26.4만 |
|---|
| 2025.10.14 | ₩11,069 | ₩11,176 | ₩10,935 | ₩10,961 | -0.97% | 22.3만 |
|---|
| 2025.10.13 | ₩11,136 | ₩11,243 | ₩11,002 | ₩11,136 | 0.00% | 19.4만 |
|---|
| 2025.10.10 | ₩11,310 | ₩11,430 | ₩10,975 | ₩10,975 | -2.96% | 31.3만 |
|---|