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 | ₩13,733 | ₩13,733 | ₩13,625 | ₩13,719 | -0.10% | 8.9만 |
| 2026.10.08 | ₩13,679 | ₩13,746 | ₩13,558 | ₩13,719 | +0.29% | 12.7만 |
| 2026.10.07 | ₩13,961 | ₩13,974 | ₩13,478 | ₩13,518 | -3.17% | 7.3만 |
| 2026.10.06 | ₩13,612 | ₩13,853 | ₩13,505 | ₩13,853 | +1.77% | 16.5만 |
| 2026.10.05 | ₩13,424 | ₩13,652 | ₩13,290 | ₩13,491 | +0.50% | 18.3만 |
| 2026.10.02 | ₩13,290 | ₩13,491 | ₩13,290 | ₩13,451 | +1.21% | 8.9만 |
| 2026.10.01 | ₩13,223 | ₩13,424 | ₩13,156 | ₩13,384 | +1.22% | 12.9만 |
| 2026.09.30 | ₩13,652 | ₩13,706 | ₩13,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,303 |
| -2.55% |
| 27만 |
| 2026.09.29 | ₩13,598 | ₩13,625 | ₩13,357 | ₩13,518 | -0.59% | 14.4만 |
|---|
| 2026.09.28 | ₩13,746 | ₩13,746 | ₩13,572 | ₩13,598 | -1.07% | 8.6만 |
|---|
| 2026.09.25 | ₩13,800 | ₩14,068 | ₩13,612 | ₩13,719 | -0.58% | 7.9만 |
|---|
| 2026.09.24 | ₩14,068 | ₩14,068 | ₩13,759 | ₩13,893 | -1.24% | 6.7만 |
|---|
| 2026.09.23 | ₩13,867 | ₩14,028 | ₩13,759 | ₩13,947 | +0.58% | 10만 |
|---|
| 2026.09.22 | ₩13,934 | ₩14,014 | ₩13,786 | ₩13,813 | -0.87% | 14.6만 |
|---|
| 2026.09.21 | ₩14,041 | ₩14,430 | ₩13,947 | ₩14,028 | -0.10% | 5.9만 |
|---|
| 2026.09.18 | ₩14,121 | ₩14,282 | ₩14,028 | ₩14,162 | +0.28% | 7.4만 |
|---|
| 2026.09.17 | ₩14,001 | ₩14,269 | ₩13,987 | ₩14,175 | +1.25% | 32만 |
|---|
| 2026.09.16 | ₩14,309 | ₩14,470 | ₩14,014 | ₩14,014 | -2.06% | 12.9만 |
|---|
| 2026.09.15 | ₩14,376 | ₩14,524 | ₩14,256 | ₩14,269 | -0.75% | 12.8만 |
|---|
| 2026.09.14 | ₩14,457 | ₩14,604 | ₩14,296 | ₩14,497 | +0.28% | 14.4만 |
|---|
| 2026.09.11 | ₩14,497 | ₩14,671 | ₩14,215 | ₩14,269 | -1.57% | 11.4만 |
|---|
| 2026.09.10 | ₩14,551 | ₩14,725 | ₩14,336 | ₩14,551 | 0.00% | 25.6만 |
|---|
| 2026.09.09 | ₩14,417 | ₩14,604 | ₩14,363 | ₩14,443 | +0.19% | 5.5만 |
|---|
| 2026.09.08 | ₩14,323 | ₩14,470 | ₩14,189 | ₩14,309 | -0.09% | 8.6만 |
|---|
| 2026.09.04 | ₩14,162 | ₩14,390 | ₩13,974 | ₩14,242 | +0.57% | 18.1만 |
|---|
| 2026.09.03 | ₩14,336 | ₩14,484 | ₩14,189 | ₩14,269 | -0.47% | 11.9만 |
|---|
| 2026.09.02 | ₩14,390 | ₩14,417 | ₩14,095 | ₩14,390 | 0.00% | 17.1만 |
|---|
| 2026.09.01 | ₩14,443 | ₩14,497 | ₩14,229 | ₩14,349 | -0.65% | 15.9만 |
|---|
| 2026.08.31 | ₩14,349 | ₩14,430 | ₩14,095 | ₩14,417 | +0.47% | 16.9만 |
|---|
| 2026.08.28 | ₩14,001 | ₩14,282 | ₩13,961 | ₩14,095 | +0.67% | 20.6만 |
|---|
| 2026.08.27 | ₩14,162 | ₩14,215 | ₩13,880 | ₩14,001 | -1.14% | 15.9만 |
|---|
| 2026.08.26 | ₩13,920 | ₩14,202 | ₩13,880 | ₩14,202 | +2.02% | 17.4만 |
|---|
| 2026.08.25 | ₩14,001 | ₩14,108 | ₩13,840 | ₩13,934 | -0.48% | 13.9만 |
|---|
| 2026.08.24 | ₩14,175 | ₩14,175 | ₩13,920 | ₩13,961 | -1.51% | 10.8만 |
|---|
| 2026.08.21 | ₩14,242 | ₩14,323 | ₩14,121 | ₩14,135 | -0.75% | 10.9만 |
|---|
| 2026.08.20 | ₩14,484 | ₩14,484 | ₩14,135 | ₩14,269 | -1.48% | 13.1만 |
|---|
| 2026.08.19 | ₩14,189 | ₩14,296 | ₩14,148 | ₩14,162 | -0.19% | 14.4만 |
|---|
| 2026.08.18 | ₩14,175 | ₩14,470 | ₩14,175 | ₩14,296 | +0.85% | 27.4만 |
|---|
| 2026.08.17 | ₩14,363 | ₩14,618 | ₩14,282 | ₩14,282 | -0.56% | 9.4만 |
|---|
| 2026.08.14 | ₩14,336 | ₩14,551 | ₩14,242 | ₩14,430 | +0.65% | 13.3만 |
|---|
| 2026.08.13 | ₩14,189 | ₩14,390 | ₩13,987 | ₩14,376 | +1.32% | 9.9만 |
|---|
| 2026.08.12 | ₩14,215 | ₩14,417 | ₩14,028 | ₩14,282 | +0.47% | 11.3만 |
|---|
| 2026.08.11 | ₩13,934 | ₩14,282 | ₩13,880 | ₩14,148 | +1.54% | 9만 |
|---|
| 2026.08.10 | ₩13,666 | ₩14,001 | ₩13,666 | ₩13,947 | +2.06% | 10.6만 |
|---|
| 2026.08.07 | ₩13,545 | ₩13,746 | ₩13,505 | ₩13,625 | +0.59% | 38.4만 |
|---|
| 2026.08.06 | ₩13,572 | ₩13,692 | ₩13,438 | ₩13,505 | -0.49% | 12.9만 |
|---|
| 2026.08.05 | ₩13,706 | ₩13,853 | ₩13,303 | ₩13,438 | -1.96% | 17.9만 |
|---|
| 2026.08.04 | ₩13,920 | ₩13,961 | ₩13,639 | ₩13,679 | -1.73% | 19.2만 |
|---|
| 2026.08.03 | ₩13,880 | ₩14,121 | ₩13,692 | ₩14,014 | +0.97% | 19.2만 |
|---|
| 2026.07.31 | ₩14,001 | ₩14,135 | ₩13,786 | ₩14,028 | +0.19% | 14.8만 |
|---|
| 2026.07.30 | ₩13,478 | ₩13,800 | ₩13,478 | ₩13,800 | +2.39% | 7.2만 |
|---|
| 2026.07.29 | ₩13,585 | ₩13,826 | ₩13,438 | ₩13,531 | -0.39% | 9.7만 |
|---|
| 2026.07.28 | ₩13,813 | ₩14,028 | ₩13,451 | ₩13,464 | -2.52% | 17.1만 |
|---|
| 2026.07.27 | ₩14,376 | ₩14,484 | ₩13,733 | ₩13,786 | -4.10% | 16.3만 |
|---|
| 2026.07.24 | ₩14,282 | ₩14,685 | ₩14,269 | ₩14,376 | +0.66% | 18.5만 |
|---|
| 2026.07.23 | ₩14,135 | ₩14,417 | ₩14,001 | ₩14,349 | +1.52% | 13.1만 |
|---|
| 2026.07.22 | ₩14,081 | ₩14,162 | ₩13,987 | ₩13,987 | -0.67% | 9.9만 |
|---|
| 2026.07.21 | ₩14,014 | ₩14,068 | ₩13,826 | ₩14,014 | 0.00% | 5.6만 |
|---|
| 2026.07.20 | ₩13,853 | ₩14,041 | ₩13,826 | ₩13,974 | +0.87% | 9만 |
|---|
| 2026.07.17 | ₩13,934 | ₩13,987 | ₩13,746 | ₩13,813 | -0.87% | 8.5만 |
|---|
| 2026.07.16 | ₩13,733 | ₩13,947 | ₩13,733 | ₩13,813 | +0.59% | 11.2만 |
|---|
| 2026.07.15 | ₩13,974 | ₩14,014 | ₩13,666 | ₩13,706 | -1.92% | 13.9만 |
|---|
| 2026.07.14 | ₩14,028 | ₩14,148 | ₩13,987 | ₩14,028 | 0.00% | 9.3만 |
|---|
| 2026.07.13 | ₩13,987 | ₩14,081 | ₩13,840 | ₩13,961 | -0.19% | 13.6만 |
|---|
| 2026.07.10 | ₩13,813 | ₩13,947 | ₩13,719 | ₩13,947 | +0.97% | 5만 |
|---|
| 2026.07.09 | ₩13,907 | ₩14,014 | ₩13,692 | ₩13,719 | -1.35% | 6.6만 |
|---|
| 2026.07.08 | ₩13,880 | ₩13,987 | ₩13,826 | ₩13,853 | -0.19% | 9.5만 |
|---|
| 2026.07.07 | ₩13,679 | ₩13,826 | ₩13,612 | ₩13,759 | +0.59% | 11.3만 |
|---|
| 2026.07.06 | ₩13,612 | ₩13,786 | ₩13,545 | ₩13,692 | +0.59% | 9.2만 |
|---|
| 2026.07.02 | ₩13,639 | ₩13,880 | ₩13,545 | ₩13,545 | -0.69% | 6.5만 |
|---|
| 2026.07.01 | ₩13,598 | ₩13,746 | ₩13,491 | ₩13,558 | -0.30% | 6.8만 |
|---|
| 2026.06.30 | ₩13,464 | ₩13,625 | ₩13,142 | ₩13,598 | +1.00% | 14.7만 |
|---|
| 2026.06.29 | ₩13,223 | ₩13,370 | ₩13,022 | ₩13,344 | +0.91% | 13.6만 |
|---|
| 2026.06.26 | ₩13,277 | ₩13,277 | ₩13,075 | ₩13,116 | -1.21% | 13.8만 |
|---|
| 2026.06.25 | ₩13,035 | ₩13,384 | ₩12,968 | ₩13,263 | +1.75% | 10.9만 |
|---|
| 2026.06.24 | ₩13,129 | ₩13,384 | ₩12,928 | ₩13,062 | -0.51% | 8.5만 |
|---|
| 2026.06.23 | ₩12,968 | ₩13,277 | ₩12,874 | ₩13,075 | +0.83% | 14.8만 |
|---|
| 2026.06.22 | ₩12,807 | ₩13,008 | ₩12,713 | ₩12,982 | +1.36% | 15.2만 |
|---|
| 2026.06.18 | ₩13,035 | ₩13,236 | ₩12,727 | ₩12,861 | -1.34% | 16.2만 |
|---|
| 2026.06.17 | ₩13,129 | ₩13,478 | ₩13,035 | ₩13,035 | -0.72% | 8.5만 |
|---|
| 2026.06.16 | ₩13,277 | ₩13,478 | ₩13,022 | ₩13,223 | -0.40% | 14.7만 |
|---|
| 2026.06.15 | ₩13,558 | ₩13,558 | ₩13,183 | ₩13,478 | -0.59% | 13.8만 |
|---|
| 2026.06.12 | ₩13,424 | ₩13,733 | ₩13,424 | ₩13,652 | +1.70% | 13만 |
|---|
| 2026.06.11 | ₩13,961 | ₩14,014 | ₩13,478 | ₩13,598 | -2.59% | 17.6만 |
|---|
| 2026.06.10 | ₩13,625 | ₩14,068 | ₩13,625 | ₩13,961 | +2.46% | 15.2만 |
|---|
| 2026.06.09 | ₩13,719 | ₩13,733 | ₩13,438 | ₩13,652 | -0.49% | 18.3만 |
|---|
| 2026.06.08 | ₩13,679 | ₩13,733 | ₩13,545 | ₩13,719 | +0.29% | 14.7만 |
|---|
| 2026.06.05 | ₩13,585 | ₩13,652 | ₩13,411 | ₩13,572 | -0.10% | 14.2만 |
|---|
| 2026.06.04 | ₩13,397 | ₩13,572 | ₩13,397 | ₩13,572 | +1.30% | 11.6만 |
|---|
| 2026.06.03 | ₩13,451 | ₩13,598 | ₩13,397 | ₩13,464 | +0.10% | 11.9만 |
|---|
| 2026.06.02 | ₩13,263 | ₩13,424 | ₩13,236 | ₩13,397 | +1.01% | 10.1만 |
|---|
| 2026.06.01 | ₩13,210 | ₩13,397 | ₩13,169 | ₩13,169 | -0.30% | 14.6만 |
|---|
| 2026.05.29 | ₩13,424 | ₩13,572 | ₩13,089 | ₩13,129 | -2.20% | 25.6만 |
|---|
| 2026.05.28 | ₩13,585 | ₩13,585 | ₩13,263 | ₩13,357 | -1.68% | 21.3만 |
|---|
| 2026.05.27 | ₩13,625 | ₩13,786 | ₩13,478 | ₩13,531 | -0.69% | 21.3만 |
|---|
| 2026.05.26 | ₩13,826 | ₩13,961 | ₩13,733 | ₩13,746 | -0.58% | 19.3만 |
|---|
| 2026.05.22 | ₩13,934 | ₩14,081 | ₩13,733 | ₩14,014 | +0.58% | 10.9만 |
|---|
| 2026.05.21 | ₩14,028 | ₩14,121 | ₩13,800 | ₩13,934 | -0.67% | 13.5만 |
|---|
| 2026.05.20 | ₩14,054 | ₩14,242 | ₩13,867 | ₩13,907 | -1.05% | 15.9만 |
|---|
| 2026.05.19 | ₩14,148 | ₩14,269 | ₩14,041 | ₩14,135 | -0.09% | 17.1만 |
|---|
| 2026.05.18 | ₩14,014 | ₩14,189 | ₩13,880 | ₩14,189 | +1.24% | 18.9만 |
|---|
| 2026.05.15 | ₩14,001 | ₩14,121 | ₩13,961 | ₩14,054 | +0.38% | 7만 |
|---|
| 2026.05.14 | ₩13,880 | ₩14,081 | ₩13,759 | ₩14,054 | +1.26% | 7.6만 |
|---|
| 2026.05.13 | ₩13,733 | ₩13,867 | ₩13,625 | ₩13,867 | +0.98% | 7.5만 |
|---|
| 2026.05.12 | ₩13,679 | ₩13,773 | ₩13,585 | ₩13,733 | +0.39% | 9.6만 |
|---|
| 2026.05.11 | ₩13,424 | ₩13,598 | ₩13,344 | ₩13,558 | +1.00% | 8.2만 |
|---|
| 2026.05.08 | ₩13,438 | ₩13,585 | ₩13,250 | ₩13,250 | -1.40% | 9.8만 |
|---|
| 2026.05.07 | ₩13,411 | ₩13,505 | ₩13,196 | ₩13,505 | +0.70% | 10.4만 |
|---|
| 2026.05.06 | ₩13,934 | ₩13,934 | ₩13,277 | ₩13,545 | -2.79% | 27.9만 |
|---|
| 2026.05.05 | ₩13,987 | ₩14,028 | ₩13,867 | ₩13,987 | 0.00% | 10.9만 |
|---|
| 2026.05.04 | ₩13,867 | ₩14,014 | ₩13,867 | ₩13,961 | +0.68% | 9.8만 |
|---|
| 2026.05.01 | ₩14,014 | ₩14,014 | ₩13,746 | ₩13,907 | -0.77% | 13.1만 |
|---|
| 2026.04.30 | ₩13,746 | ₩14,081 | ₩13,572 | ₩14,054 | +2.24% | 11.5만 |
|---|
| 2026.04.29 | ₩13,625 | ₩13,746 | ₩13,558 | ₩13,746 | +0.89% | 13만 |
|---|
| 2026.04.28 | ₩13,438 | ₩13,598 | ₩13,424 | ₩13,572 | +1.00% | 15.4만 |
|---|
| 2026.04.27 | ₩13,303 | ₩13,505 | ₩13,263 | ₩13,384 | +0.60% | 26만 |
|---|
| 2026.04.24 | ₩13,505 | ₩13,505 | ₩13,183 | ₩13,236 | -1.99% | 25.8만 |
|---|
| 2026.04.23 | ₩13,344 | ₩13,531 | ₩13,250 | ₩13,478 | +1.01% | 16.3만 |
|---|
| 2026.04.22 | ₩13,236 | ₩13,357 | ₩13,142 | ₩13,317 | +0.61% | 11.1만 |
|---|
| 2026.04.21 | ₩13,169 | ₩13,236 | ₩12,995 | ₩13,236 | +0.51% | 16.3만 |
|---|
| 2026.04.20 | ₩13,089 | ₩13,183 | ₩13,035 | ₩13,102 | +0.10% | 13.4만 |
|---|
| 2026.04.17 | ₩13,022 | ₩13,102 | ₩12,794 | ₩13,075 | +0.41% | 28.5만 |
|---|
| 2026.04.16 | ₩13,142 | ₩13,263 | ₩13,142 | ₩13,250 | +0.82% | 12.5만 |
|---|
| 2026.04.15 | ₩13,156 | ₩13,210 | ₩13,075 | ₩13,116 | -0.31% | 11만 |
|---|
| 2026.04.14 | ₩13,384 | ₩13,384 | ₩13,210 | ₩13,290 | -0.70% | 11.4만 |
|---|
| 2026.04.13 | ₩13,652 | ₩13,652 | ₩13,384 | ₩13,411 | -1.77% | 12.8만 |
|---|
| 2026.04.10 | ₩13,598 | ₩13,612 | ₩13,451 | ₩13,531 | -0.49% | 11.5만 |
|---|
| 2026.04.09 | ₩13,598 | ₩13,920 | ₩13,558 | ₩13,598 | 0.00% | 16.3만 |
|---|
| 2026.04.08 | ₩13,411 | ₩13,652 | ₩12,995 | ₩13,639 | +1.70% | 21.4만 |
|---|
| 2026.04.07 | ₩13,679 | ₩13,880 | ₩13,679 | ₩13,813 | +0.98% | 14.1만 |
|---|
| 2026.04.06 | ₩13,558 | ₩13,746 | ₩13,531 | ₩13,719 | +1.19% | 16.5만 |
|---|
| 2026.04.02 | ₩13,759 | ₩13,947 | ₩13,545 | ₩13,558 | -1.46% | 21.9만 |
|---|
| 2026.04.01 | ₩14,001 | ₩14,001 | ₩13,478 | ₩13,585 | -2.97% | 32.2만 |
|---|
| 2026.03.31 | ₩14,202 | ₩14,256 | ₩13,826 | ₩14,095 | -0.76% | 22.2만 |
|---|
| 2026.03.30 | ₩14,349 | ₩14,363 | ₩13,961 | ₩14,121 | -1.59% | 27.4만 |
|---|
| 2026.03.27 | ₩14,041 | ₩14,349 | ₩13,961 | ₩14,189 | +1.05% | 29.8만 |
|---|
| 2026.03.26 | ₩13,840 | ₩14,068 | ₩13,840 | ₩13,947 | +0.78% | 13.8만 |
|---|
| 2026.03.25 | ₩13,786 | ₩13,880 | ₩13,733 | ₩13,880 | +0.68% | 7.7만 |
|---|
| 2026.03.24 | ₩13,692 | ₩13,867 | ₩13,612 | ₩13,786 | +0.69% | 15만 |
|---|
| 2026.03.23 | ₩13,531 | ₩13,719 | ₩13,531 | ₩13,652 | +0.89% | 22.4만 |
|---|
| 2026.03.20 | ₩13,840 | ₩13,893 | ₩13,625 | ₩13,759 | -0.58% | 16.6만 |
|---|
| 2026.03.19 | ₩13,585 | ₩13,987 | ₩13,585 | ₩13,773 | +1.38% | 27.2만 |
|---|
| 2026.03.18 | ₩13,692 | ₩13,813 | ₩13,558 | ₩13,585 | -0.78% | 18.4만 |
|---|
| 2026.03.17 | ₩13,438 | ₩13,759 | ₩13,438 | ₩13,733 | +2.20% | 15.5만 |
|---|
| 2026.03.16 | ₩13,464 | ₩13,518 | ₩13,357 | ₩13,478 | +0.10% | 12.7만 |
|---|
| 2026.03.13 | ₩13,478 | ₩13,558 | ₩13,344 | ₩13,451 | -0.20% | 13.6만 |
|---|
| 2026.03.12 | ₩13,612 | ₩13,612 | ₩13,397 | ₩13,464 | -1.08% | 18.6만 |
|---|
| 2026.03.11 | ₩13,451 | ₩13,652 | ₩13,357 | ₩13,464 | +0.10% | 26만 |
|---|
| 2026.03.10 | ₩13,411 | ₩13,585 | ₩13,317 | ₩13,411 | 0.00% | 20.8만 |
|---|
| 2026.03.09 | ₩13,759 | ₩13,759 | ₩13,370 | ₩13,478 | -2.05% | 19.9만 |
|---|
| 2026.03.06 | ₩13,746 | ₩13,759 | ₩13,585 | ₩13,652 | -0.68% | 12.3만 |
|---|
| 2026.03.05 | ₩13,692 | ₩13,800 | ₩13,585 | ₩13,692 | 0.00% | 25.8만 |
|---|
| 2026.03.04 | ₩13,666 | ₩13,773 | ₩13,545 | ₩13,639 | -0.20% | 11.3만 |
|---|
| 2026.03.03 | ₩14,001 | ₩14,001 | ₩13,706 | ₩13,746 | -1.82% | 18.3만 |
|---|
| 2026.03.02 | ₩13,947 | ₩13,947 | ₩13,612 | ₩13,880 | -0.48% | 30.3만 |
|---|
| 2026.02.27 | ₩13,518 | ₩13,706 | ₩13,384 | ₩13,706 | +1.39% | 31.1만 |
|---|
| 2026.02.26 | ₩13,183 | ₩13,384 | ₩13,035 | ₩13,370 | +1.42% | 16만 |
|---|
| 2026.02.25 | ₩13,142 | ₩13,210 | ₩12,941 | ₩13,210 | +0.51% | 11만 |
|---|
| 2026.02.24 | ₩13,169 | ₩13,169 | ₩12,888 | ₩13,129 | -0.31% | 12.9만 |
|---|
| 2026.02.23 | ₩13,183 | ₩13,223 | ₩13,049 | ₩13,183 | 0.00% | 10.9만 |
|---|
| 2026.02.20 | ₩13,049 | ₩13,116 | ₩12,941 | ₩13,102 | +0.41% | 12.5만 |
|---|
| 2026.02.19 | ₩13,129 | ₩13,236 | ₩12,982 | ₩13,008 | -0.92% | 16.9만 |
|---|
| 2026.02.18 | ₩13,089 | ₩13,196 | ₩13,089 | ₩13,129 | +0.31% | 14만 |
|---|
| 2026.02.17 | ₩13,196 | ₩13,223 | ₩12,941 | ₩13,049 | -1.12% | 23.4만 |
|---|
| 2026.02.13 | ₩12,955 | ₩13,317 | ₩12,901 | ₩13,277 | +2.48% | 25만 |
|---|
| 2026.02.12 | ₩13,062 | ₩13,142 | ₩12,874 | ₩13,008 | -0.41% | 13.8만 |
|---|
| 2026.02.11 | ₩13,223 | ₩13,330 | ₩12,888 | ₩13,062 | -1.22% | 28.9만 |
|---|
| 2026.02.10 | ₩12,847 | ₩12,874 | ₩12,727 | ₩12,821 | -0.21% | 19.1만 |
|---|
| 2026.02.09 | ₩12,499 | ₩12,767 | ₩12,485 | ₩12,767 | +2.15% | 17.5만 |
|---|
| 2026.02.06 | ₩12,378 | ₩12,566 | ₩12,311 | ₩12,566 | +1.52% | 14.1만 |
|---|
| 2026.02.05 | ₩12,365 | ₩12,445 | ₩12,311 | ₩12,365 | 0.00% | 11.6만 |
|---|
| 2026.02.04 | ₩12,472 | ₩12,472 | ₩12,351 | ₩12,445 | -0.22% | 15.2만 |
|---|
| 2026.02.03 | ₩12,271 | ₩12,526 | ₩12,231 | ₩12,499 | +1.86% | 19.8만 |
|---|
| 2026.02.02 | ₩12,459 | ₩12,499 | ₩12,190 | ₩12,217 | -1.94% | 20.4만 |
|---|
| 2026.01.30 | ₩12,432 | ₩12,593 | ₩12,284 | ₩12,593 | +1.29% | 18.3만 |
|---|
| 2026.01.29 | ₩12,284 | ₩12,405 | ₩12,271 | ₩12,405 | +0.98% | 12.2만 |
|---|
| 2026.01.28 | ₩12,150 | ₩12,217 | ₩12,083 | ₩12,190 | +0.33% | 13.9만 |
|---|
| 2026.01.27 | ₩12,029 | ₩12,123 | ₩11,962 | ₩12,096 | +0.56% | 18.7만 |
|---|
| 2026.01.26 | ₩12,029 | ₩12,083 | ₩11,936 | ₩11,962 | -0.56% | 16.4만 |
|---|
| 2026.01.23 | ₩11,962 | ₩12,083 | ₩11,936 | ₩11,936 | -0.22% | 19.5만 |
|---|
| 2026.01.22 | ₩11,775 | ₩11,909 | ₩11,748 | ₩11,895 | +1.03% | 16.4만 |
|---|
| 2026.01.21 | ₩11,627 | ₩11,775 | ₩11,627 | ₩11,775 | +1.27% | 19.4만 |
|---|
| 2026.01.20 | ₩11,600 | ₩11,627 | ₩11,493 | ₩11,506 | -0.81% | 19.3만 |
|---|
| 2026.01.16 | ₩11,573 | ₩11,627 | ₩11,547 | ₩11,587 | +0.12% | 20.8만 |
|---|
| 2026.01.15 | ₩11,627 | ₩11,667 | ₩11,480 | ₩11,506 | -1.04% | 29.1만 |
|---|
| 2026.01.14 | ₩11,734 | ₩11,788 | ₩11,681 | ₩11,708 | -0.23% | 14.5만 |
|---|
| 2026.01.13 | ₩11,547 | ₩11,708 | ₩11,547 | ₩11,708 | +1.39% | 19.2만 |
|---|
| 2026.01.12 | ₩11,493 | ₩11,547 | ₩11,413 | ₩11,533 | +0.35% | 20.7만 |
|---|
| 2026.01.09 | ₩11,466 | ₩11,573 | ₩11,399 | ₩11,453 | -0.12% | 21.7만 |
|---|
| 2026.01.08 | ₩11,359 | ₩11,453 | ₩11,292 | ₩11,439 | +0.71% | 22.7만 |
|---|
| 2026.01.07 | ₩11,252 | ₩11,319 | ₩11,198 | ₩11,265 | +0.12% | 15.3만 |
|---|
| 2026.01.06 | ₩11,345 | ₩11,359 | ₩11,211 | ₩11,211 | -1.18% | 37.1만 |
|---|
| 2026.01.05 | ₩11,681 | ₩11,681 | ₩11,211 | ₩11,278 | -3.44% | 38.8만 |
|---|
| 2026.01.02 | ₩11,399 | ₩11,493 | ₩11,319 | ₩11,480 | +0.71% | 24.4만 |
|---|
| 2025.12.31 | ₩11,439 | ₩11,466 | ₩11,359 | ₩11,399 | -0.35% | 19.9만 |
|---|
| 2025.12.30 | ₩11,345 | ₩11,413 | ₩11,278 | ₩11,413 | +0.59% | 18.2만 |
|---|
| 2025.12.29 | ₩11,305 | ₩11,372 | ₩11,252 | ₩11,332 | +0.24% | 40.4만 |
|---|
| 2025.12.26 | ₩11,319 | ₩11,345 | ₩11,211 | ₩11,265 | -0.47% | 8.4만 |
|---|
| 2025.12.24 | ₩11,225 | ₩11,359 | ₩11,225 | ₩11,292 | +0.60% | 19.5만 |
|---|
| 2025.12.23 | ₩11,198 | ₩11,278 | ₩11,131 | ₩11,225 | +0.24% | 16.3만 |
|---|
| 2025.12.22 | ₩11,185 | ₩11,265 | ₩11,144 | ₩11,185 | 0.00% | 15.3만 |
|---|
| 2025.12.19 | ₩11,104 | ₩11,238 | ₩11,064 | ₩11,171 | +0.60% | 18.2만 |
|---|
| 2025.12.18 | ₩11,238 | ₩11,265 | ₩11,064 | ₩11,077 | -1.43% | 7.6만 |
|---|
| 2025.12.17 | ₩11,050 | ₩11,225 | ₩11,050 | ₩11,198 | +1.33% | 12.8만 |
|---|
| 2025.12.16 | ₩11,225 | ₩11,265 | ₩11,037 | ₩11,077 | -1.31% | 21.7만 |
|---|
| 2025.12.15 | ₩11,413 | ₩11,439 | ₩11,198 | ₩11,265 | -1.29% | 22.1만 |
|---|
| 2025.12.12 | ₩11,520 | ₩11,560 | ₩11,453 | ₩11,493 | -0.23% | 16.8만 |
|---|
| 2025.12.11 | ₩11,547 | ₩11,573 | ₩11,480 | ₩11,533 | -0.12% | 15.6만 |
|---|
| 2025.12.10 | ₩11,694 | ₩11,708 | ₩11,560 | ₩11,600 | -0.80% | 12.7만 |
|---|
| 2025.12.09 | ₩11,788 | ₩11,801 | ₩11,681 | ₩11,694 | -0.80% | 17만 |
|---|
| 2025.12.08 | ₩11,775 | ₩11,775 | ₩11,667 | ₩11,708 | -0.57% | 16만 |
|---|
| 2025.12.05 | ₩11,748 | ₩11,801 | ₩11,708 | ₩11,721 | -0.23% | 16.7만 |
|---|
| 2025.12.04 | ₩11,694 | ₩11,748 | ₩11,640 | ₩11,734 | +0.34% | 12.3만 |
|---|
| 2025.12.03 | ₩11,466 | ₩11,694 | ₩11,426 | ₩11,681 | +1.87% | 16.8만 |
|---|
| 2025.12.02 | ₩11,681 | ₩11,694 | ₩11,426 | ₩11,426 | -2.18% | 15.9만 |
|---|
| 2025.12.01 | ₩11,654 | ₩11,694 | ₩11,587 | ₩11,654 | 0.00% | 16.2만 |
|---|
| 2025.11.28 | ₩11,493 | ₩11,667 | ₩11,466 | ₩11,667 | +1.52% | 16.1만 |
|---|
| 2025.11.26 | ₩11,332 | ₩11,466 | ₩11,319 | ₩11,413 | +0.71% | 20.1만 |
|---|
| 2025.11.25 | ₩11,252 | ₩11,345 | ₩11,211 | ₩11,345 | +0.83% | 16만 |
|---|
| 2025.11.24 | ₩11,265 | ₩11,332 | ₩11,131 | ₩11,319 | +0.48% | 19.8만 |
|---|
| 2025.11.21 | ₩11,171 | ₩11,292 | ₩11,077 | ₩11,225 | +0.48% | 22.9만 |
|---|
| 2025.11.20 | ₩11,238 | ₩11,386 | ₩11,104 | ₩11,185 | -0.48% | 33.3만 |
|---|
| 2025.11.19 | ₩11,211 | ₩11,265 | ₩11,158 | ₩11,211 | 0.00% | 21.1만 |
|---|
| 2025.11.18 | ₩11,265 | ₩11,359 | ₩11,211 | ₩11,278 | +0.12% | 14.4만 |
|---|
| 2025.11.17 | ₩11,480 | ₩11,493 | ₩11,278 | ₩11,292 | -1.64% | 20.7만 |
|---|
| 2025.11.14 | ₩11,453 | ₩11,560 | ₩11,386 | ₩11,506 | +0.47% | 21.6만 |
|---|
| 2025.11.13 | ₩11,493 | ₩11,560 | ₩11,399 | ₩11,413 | -0.70% | 14.8만 |
|---|
| 2025.11.12 | ₩11,453 | ₩11,493 | ₩11,413 | ₩11,480 | +0.23% | 20.2만 |
|---|
| 2025.11.11 | ₩11,399 | ₩11,493 | ₩11,332 | ₩11,480 | +0.71% | 28.8만 |
|---|
| 2025.11.10 | ₩11,292 | ₩11,399 | ₩11,225 | ₩11,345 | +0.48% | 17.7만 |
|---|
| 2025.11.07 | ₩11,117 | ₩11,238 | ₩11,077 | ₩11,211 | +0.84% | 11.4만 |
|---|
| 2025.11.06 | ₩11,185 | ₩11,198 | ₩11,091 | ₩11,144 | -0.36% | 13.5만 |
|---|
| 2025.11.05 | ₩11,050 | ₩11,158 | ₩10,983 | ₩11,158 | +0.97% | 35.5만 |
|---|
| 2025.11.04 | ₩11,064 | ₩11,077 | ₩10,876 | ₩10,983 | -0.73% | 20.5만 |
|---|
| 2025.11.03 | ₩10,997 | ₩11,104 | ₩10,876 | ₩11,077 | +0.73% | 29.4만 |
|---|
| 2025.10.31 | ₩11,050 | ₩11,050 | ₩10,889 | ₩11,010 | -0.36% | 36.1만 |
|---|
| 2025.10.30 | ₩10,849 | ₩10,930 | ₩10,755 | ₩10,903 | +0.49% | 36.4만 |
|---|
| 2025.10.29 | ₩10,930 | ₩10,943 | ₩10,782 | ₩10,822 | -0.98% | 35만 |
|---|
| 2025.10.28 | ₩10,957 | ₩10,957 | ₩10,849 | ₩10,957 | 0.00% | 23.9만 |
|---|
| 2025.10.27 | ₩10,957 | ₩11,050 | ₩10,889 | ₩10,930 | -0.24% | 23.1만 |
|---|
| 2025.10.24 | ₩11,050 | ₩11,185 | ₩10,889 | ₩10,930 | -1.09% | 26만 |
|---|
| 2025.10.23 | ₩11,225 | ₩11,225 | ₩10,997 | ₩11,037 | -1.67% | 21.1만 |
|---|
| 2025.10.22 | ₩10,836 | ₩11,064 | ₩10,836 | ₩11,010 | +1.61% | 22만 |
|---|
| 2025.10.21 | ₩10,916 | ₩10,957 | ₩10,822 | ₩10,916 | 0.00% | 16.3만 |
|---|
| 2025.10.20 | ₩10,635 | ₩10,916 | ₩10,621 | ₩10,876 | +2.27% | 20.4만 |
|---|
| 2025.10.17 | ₩10,594 | ₩10,983 | ₩10,581 | ₩10,608 | +0.13% | 23.9만 |
|---|
| 2025.10.16 | ₩10,930 | ₩11,024 | ₩10,715 | ₩10,742 | -1.72% | 18.4만 |
|---|
| 2025.10.15 | ₩10,930 | ₩11,131 | ₩10,889 | ₩10,957 | +0.25% | 26.4만 |
|---|
| 2025.10.14 | ₩11,077 | ₩11,185 | ₩10,943 | ₩10,970 | -0.97% | 22.3만 |
|---|
| 2025.10.13 | ₩11,144 | ₩11,252 | ₩11,010 | ₩11,144 | 0.00% | 19.4만 |
|---|
| 2025.10.10 | ₩11,319 | ₩11,439 | ₩10,983 | ₩10,983 | -2.96% | 31.3만 |
|---|