시장 데이터를 불러오는 중
전체 종목
NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest 과거 주가
NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest · NXG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest · NXG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,859 | ₩76,609 | ₩75,269 | ₩75,859 | 0.00% | 2.6만 |
| 2026.10.08 | ₩75,577 | ₩75,966 | ₩73,835 | ₩75,081 | -0.66% | 3.7만 |
| 2026.10.07 | ₩76,984 | ₩76,984 | ₩75,510 | ₩75,979 | -1.31% | 3.7만 |
| 2026.10.06 | ₩75,738 | ₩77,708 | ₩75,470 | ₩77,708 | +2.60% | 5.3만 |
| 2026.10.05 | ₩74,197 | ₩75,483 | ₩73,433 | ₩75,055 | +1.16% | 6만 |
| 2026.10.02 | ₩74,023 | ₩74,639 | ₩73,031 | ₩74,304 | +0.38% | 4.4만 |
| 2026.10.01 | ₩73,125 | ₩73,125 | ₩71,852 | ₩72,951 | -0.24% | 7.7만 |
| 2026.09.30 | ₩73,527 | ₩73,674 | ₩72,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,870 |
| -0.89% |
| 6만 |
| 2026.09.29 | ₩72,415 | ₩73,540 | ₩72,187 | ₩72,656 | +0.33% | 3.7만 |
|---|
| 2026.09.28 | ₩72,750 | ₩72,870 | ₩71,758 | ₩72,039 | -0.98% | 4.4만 |
|---|
| 2026.09.25 | ₩74,237 | ₩74,237 | ₩72,629 | ₩73,018 | -1.64% | 4만 |
|---|
| 2026.09.24 | ₩73,701 | ₩74,344 | ₩73,245 | ₩73,634 | -0.09% | 4.7만 |
|---|
| 2026.09.23 | ₩75,229 | ₩75,229 | ₩74,358 | ₩74,827 | -0.53% | 3.4만 |
|---|
| 2026.09.22 | ₩74,385 | ₩75,631 | ₩74,117 | ₩75,148 | +1.03% | 3.7만 |
|---|
| 2026.09.21 | ₩74,344 | ₩74,947 | ₩74,036 | ₩74,653 | +0.41% | 5.9만 |
|---|
| 2026.09.18 | ₩74,036 | ₩74,291 | ₩73,044 | ₩74,291 | +0.34% | 4.8만 |
|---|
| 2026.09.17 | ₩72,870 | ₩74,036 | ₩72,776 | ₩73,205 | +0.46% | 6.2만 |
|---|
| 2026.09.16 | ₩73,165 | ₩73,875 | ₩71,959 | ₩72,093 | -1.47% | 7.5만 |
|---|
| 2026.09.15 | ₩74,438 | ₩74,438 | ₩72,897 | ₩73,420 | -1.37% | 6.5만 |
|---|
| 2026.09.14 | ₩74,827 | ₩74,921 | ₩73,902 | ₩74,773 | -0.07% | 7.7만 |
|---|
| 2026.09.11 | ₩75,175 | ₩75,926 | ₩74,961 | ₩75,296 | +0.16% | 4.2만 |
|---|
| 2026.09.10 | ₩76,596 | ₩76,596 | ₩74,023 | ₩74,867 | -2.26% | 4.8만 |
|---|
| 2026.09.09 | ₩76,555 | ₩77,962 | ₩76,381 | ₩76,730 | +0.23% | 4.9만 |
|---|
| 2026.09.08 | ₩74,947 | ₩76,542 | ₩74,947 | ₩76,381 | +1.91% | 11.7만 |
|---|
| 2026.09.04 | ₩73,259 | ₩74,988 | ₩73,245 | ₩74,787 | +2.09% | 4.8만 |
|---|
| 2026.09.03 | ₩73,741 | ₩74,130 | ₩72,937 | ₩73,259 | -0.65% | 11.3만 |
|---|
| 2026.09.02 | ₩74,679 | ₩74,679 | ₩72,897 | ₩73,299 | -1.85% | 9.3만 |
|---|
| 2026.09.01 | ₩74,813 | ₩74,813 | ₩73,969 | ₩74,411 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩75,041 | ₩75,041 | ₩73,768 | ₩75,014 | -0.04% | 11.8만 |
|---|
| 2026.08.28 | ₩75,537 | ₩75,926 | ₩75,041 | ₩75,430 | -0.14% | 6.3만 |
|---|
| 2026.08.27 | ₩75,028 | ₩75,711 | ₩74,224 | ₩75,376 | +0.46% | 12.7만 |
|---|
| 2026.08.26 | ₩73,701 | ₩74,344 | ₩73,299 | ₩73,889 | +0.25% | 8.1만 |
|---|
| 2026.08.25 | ₩76,127 | ₩76,127 | ₩73,728 | ₩73,835 | -3.01% | 9.2만 |
|---|
| 2026.08.24 | ₩74,974 | ₩75,189 | ₩73,701 | ₩75,189 | +0.29% | 12만 |
|---|
| 2026.08.21 | ₩76,381 | ₩76,837 | ₩74,304 | ₩75,349 | -1.35% | 9.9만 |
|---|
| 2026.08.20 | ₩78,378 | ₩78,967 | ₩75,792 | ₩76,220 | -2.75% | 11만 |
|---|
| 2026.08.19 | ₩79,530 | ₩80,495 | ₩77,507 | ₩77,976 | -1.95% | 12.9만 |
|---|
| 2026.08.18 | ₩82,559 | ₩82,907 | ₩80,415 | ₩80,951 | -1.95% | 6.3만 |
|---|
| 2026.08.17 | ₩84,019 | ₩84,046 | ₩82,451 | ₩82,987 | -1.23% | 7.6만 |
|---|
| 2026.08.14 | ₩84,113 | ₩84,917 | ₩83,255 | ₩84,234 | +0.14% | 14.4만 |
|---|
| 2026.08.13 | ₩84,046 | ₩84,073 | ₩83,430 | ₩84,059 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩82,786 | ₩83,416 | ₩82,411 | ₩83,416 | +0.76% | 6만 |
|---|
| 2026.08.11 | ₩81,406 | ₩82,090 | ₩80,669 | ₩82,090 | +0.84% | 8.2만 |
|---|
| 2026.08.10 | ₩80,401 | ₩81,393 | ₩79,865 | ₩81,393 | +1.23% | 12.1만 |
|---|
| 2026.08.07 | ₩80,334 | ₩80,334 | ₩79,222 | ₩79,825 | -0.63% | 5.9만 |
|---|
| 2026.08.06 | ₩79,222 | ₩79,932 | ₩78,766 | ₩79,383 | +0.20% | 4.3만 |
|---|
| 2026.08.05 | ₩78,686 | ₩79,061 | ₩78,351 | ₩78,941 | +0.32% | 8.1만 |
|---|
| 2026.08.04 | ₩78,311 | ₩78,807 | ₩77,855 | ₩78,351 | +0.05% | 7.1만 |
|---|
| 2026.08.03 | ₩77,426 | ₩78,579 | ₩76,716 | ₩78,311 | +1.14% | 12.4만 |
|---|
| 2026.07.31 | ₩76,542 | ₩77,587 | ₩76,381 | ₩77,440 | +1.17% | 7.6만 |
|---|
| 2026.07.30 | ₩72,977 | ₩75,336 | ₩72,508 | ₩75,336 | +3.23% | 12.2만 |
|---|
| 2026.07.29 | ₩75,055 | ₩75,644 | ₩72,361 | ₩72,535 | -3.36% | 16.1만 |
|---|
| 2026.07.28 | ₩77,426 | ₩77,507 | ₩75,041 | ₩75,470 | -2.53% | 14.6만 |
|---|
| 2026.07.27 | ₩80,133 | ₩80,321 | ₩77,560 | ₩77,949 | -2.73% | 12만 |
|---|
| 2026.07.24 | ₩81,286 | ₩81,674 | ₩79,892 | ₩80,334 | -1.17% | 7.9만 |
|---|
| 2026.07.23 | ₩80,535 | ₩81,594 | ₩80,535 | ₩81,286 | +0.93% | 5.1만 |
|---|
| 2026.07.22 | ₩80,227 | ₩81,339 | ₩80,106 | ₩80,709 | +0.60% | 7만 |
|---|
| 2026.07.21 | ₩79,343 | ₩80,830 | ₩79,061 | ₩79,704 | +0.46% | 15.5만 |
|---|
| 2026.07.20 | ₩79,289 | ₩79,570 | ₩78,994 | ₩79,209 | -0.10% | 9.6만 |
|---|
| 2026.07.17 | ₩81,044 | ₩81,044 | ₩78,565 | ₩78,807 | -2.76% | 45.3만 |
|---|
| 2026.07.16 | ₩82,880 | ₩82,894 | ₩80,736 | ₩81,366 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩84,542 | ₩85,158 | ₩82,009 | ₩82,907 | -1.93% | 18.3만 |
|---|
| 2026.07.14 | ₩85,426 | ₩85,694 | ₩84,073 | ₩84,743 | -0.80% | 21.7만 |
|---|
| 2026.07.13 | ₩84,783 | ₩85,761 | ₩83,443 | ₩83,805 | -1.15% | 13만 |
|---|
| 2026.07.10 | ₩84,863 | ₩85,600 | ₩83,644 | ₩84,435 | -0.51% | 9.9만 |
|---|
| 2026.07.09 | ₩83,497 | ₩84,515 | ₩83,349 | ₩84,394 | +1.08% | 8.5만 |
|---|
| 2026.07.08 | ₩84,019 | ₩84,207 | ₩81,835 | ₩83,349 | -0.80% | 13.7만 |
|---|
| 2026.07.07 | ₩84,689 | ₩84,689 | ₩83,282 | ₩83,952 | -0.87% | 13.8만 |
|---|
| 2026.07.06 | ₩84,837 | ₩85,989 | ₩83,751 | ₩84,689 | -0.17% | 12.8만 |
|---|
| 2026.07.02 | ₩87,101 | ₩87,932 | ₩84,193 | ₩84,461 | -3.03% | 21.6만 |
|---|
| 2026.07.01 | ₩87,155 | ₩88,147 | ₩86,056 | ₩86,512 | -0.74% | 19.2만 |
|---|
| 2026.06.30 | ₩81,406 | ₩86,967 | ₩80,964 | ₩86,713 | +6.52% | 40.7만 |
|---|
| 2026.06.29 | ₩80,401 | ₩81,674 | ₩79,972 | ₩81,393 | +1.23% | 9만 |
|---|
| 2026.06.26 | ₩79,570 | ₩80,334 | ₩79,168 | ₩80,093 | +0.66% | 4만 |
|---|
| 2026.06.25 | ₩79,343 | ₩80,227 | ₩79,316 | ₩79,611 | +0.34% | 5.4만 |
|---|
| 2026.06.24 | ₩78,807 | ₩79,061 | ₩78,324 | ₩78,632 | -0.22% | 5만 |
|---|
| 2026.06.23 | ₩78,981 | ₩79,034 | ₩77,051 | ₩78,391 | -0.75% | 7.7만 |
|---|
| 2026.06.22 | ₩78,941 | ₩79,879 | ₩78,941 | ₩79,584 | +0.81% | 4.9만 |
|---|
| 2026.06.18 | ₩79,838 | ₩79,838 | ₩78,123 | ₩78,632 | -1.51% | 4.4만 |
|---|
| 2026.06.17 | ₩78,900 | ₩78,900 | ₩77,802 | ₩78,123 | -0.99% | 4.9만 |
|---|
| 2026.06.16 | ₩77,145 | ₩78,338 | ₩77,051 | ₩77,802 | +0.85% | 6.3만 |
|---|
| 2026.06.15 | ₩77,038 | ₩77,172 | ₩76,421 | ₩76,917 | -0.16% | 6.4만 |
|---|
| 2026.06.12 | ₩77,051 | ₩77,815 | ₩76,904 | ₩77,065 | +0.02% | 10.2만 |
|---|
| 2026.06.11 | ₩76,944 | ₩77,440 | ₩76,689 | ₩77,038 | +0.12% | 8.7만 |
|---|
| 2026.06.10 | ₩77,989 | ₩78,994 | ₩77,051 | ₩77,065 | -1.19% | 5.5만 |
|---|
| 2026.06.09 | ₩78,418 | ₩79,731 | ₩76,649 | ₩77,855 | -0.72% | 7.3만 |
|---|
| 2026.06.08 | ₩80,200 | ₩80,200 | ₩78,137 | ₩78,217 | -2.47% | 6.8만 |
|---|
| 2026.06.05 | ₩80,656 | ₩80,656 | ₩78,592 | ₩78,807 | -2.29% | 7.7만 |
|---|
| 2026.06.04 | ₩80,991 | ₩81,111 | ₩79,463 | ₩80,857 | -0.17% | 5.7만 |
|---|
| 2026.06.03 | ₩79,570 | ₩80,696 | ₩79,463 | ₩79,986 | +0.52% | 7.3만 |
|---|
| 2026.06.02 | ₩80,013 | ₩80,348 | ₩79,061 | ₩79,155 | -1.07% | 11.1만 |
|---|
| 2026.06.01 | ₩77,721 | ₩79,075 | ₩77,627 | ₩78,632 | +1.17% | 6.4만 |
|---|
| 2026.05.29 | ₩79,235 | ₩79,530 | ₩77,869 | ₩77,869 | -1.73% | 6만 |
|---|
| 2026.05.28 | ₩78,257 | ₩79,423 | ₩78,257 | ₩78,753 | +0.63% | 9.4만 |
|---|
| 2026.05.27 | ₩79,061 | ₩79,061 | ₩78,257 | ₩78,284 | -0.98% | 5.6만 |
|---|
| 2026.05.26 | ₩78,994 | ₩79,061 | ₩78,150 | ₩78,364 | -0.80% | 6.9만 |
|---|
| 2026.05.22 | ₩76,555 | ₩77,493 | ₩76,515 | ₩77,279 | +0.95% | 7.4만 |
|---|
| 2026.05.21 | ₩76,086 | ₩76,864 | ₩75,242 | ₩75,242 | -1.11% | 6.8만 |
|---|
| 2026.05.20 | ₩75,564 | ₩76,984 | ₩75,403 | ₩75,671 | +0.14% | 7만 |
|---|
| 2026.05.19 | ₩77,024 | ₩77,721 | ₩74,840 | ₩75,524 | -1.95% | 13.1만 |
|---|
| 2026.05.18 | ₩79,128 | ₩79,396 | ₩76,274 | ₩76,689 | -3.08% | 11.7만 |
|---|
| 2026.05.15 | ₩80,736 | ₩80,736 | ₩79,008 | ₩79,008 | -2.14% | 12.6만 |
|---|
| 2026.05.14 | ₩80,267 | ₩81,527 | ₩80,133 | ₩80,937 | +0.83% | 20.2만 |
|---|
| 2026.05.13 | ₩79,999 | ₩80,267 | ₩79,637 | ₩79,959 | -0.05% | 16.7만 |
|---|
| 2026.05.12 | ₩79,396 | ₩80,080 | ₩79,235 | ₩79,664 | +0.34% | 17.7만 |
|---|
| 2026.05.11 | ₩78,592 | ₩79,852 | ₩78,391 | ₩79,410 | +1.04% | 20.3만 |
|---|
| 2026.05.08 | ₩78,391 | ₩78,927 | ₩77,721 | ₩78,083 | -0.39% | 11.9만 |
|---|
| 2026.05.07 | ₩78,860 | ₩79,570 | ₩77,641 | ₩78,271 | -0.75% | 21.6만 |
|---|
| 2026.05.06 | ₩79,048 | ₩79,396 | ₩77,815 | ₩78,592 | -0.58% | 9.3만 |
|---|
| 2026.05.05 | ₩77,359 | ₩79,048 | ₩77,359 | ₩78,860 | +1.94% | 6.4만 |
|---|
| 2026.05.04 | ₩76,716 | ₩77,587 | ₩76,435 | ₩77,145 | +0.56% | 11.8만 |
|---|
| 2026.05.01 | ₩77,051 | ₩77,346 | ₩76,582 | ₩76,582 | -0.61% | 11.2만 |
|---|
| 2026.04.30 | ₩73,634 | ₩77,158 | ₩73,634 | ₩76,770 | +4.26% | 21.4만 |
|---|
| 2026.04.29 | ₩73,513 | ₩74,934 | ₩73,513 | ₩73,875 | +0.49% | 8.9만 |
|---|
| 2026.04.28 | ₩75,483 | ₩75,483 | ₩73,782 | ₩74,076 | -1.86% | 9.4만 |
|---|
| 2026.04.27 | ₩74,559 | ₩75,591 | ₩74,559 | ₩75,483 | +1.24% | 6만 |
|---|
| 2026.04.24 | ₩73,647 | ₩74,760 | ₩73,487 | ₩74,438 | +1.07% | 5.2만 |
|---|
| 2026.04.23 | ₩72,374 | ₩74,425 | ₩72,374 | ₩73,473 | +1.52% | 4.3만 |
|---|
| 2026.04.22 | ₩71,436 | ₩72,106 | ₩71,235 | ₩71,986 | +0.77% | 5.4만 |
|---|
| 2026.04.21 | ₩71,919 | ₩72,294 | ₩70,726 | ₩70,941 | -1.36% | 5.6만 |
|---|
| 2026.04.20 | ₩71,021 | ₩71,557 | ₩70,351 | ₩71,128 | +0.15% | 5.6만 |
|---|
| 2026.04.17 | ₩71,048 | ₩71,865 | ₩70,083 | ₩70,271 | -1.09% | 6.6만 |
|---|
| 2026.04.16 | ₩71,075 | ₩71,879 | ₩70,793 | ₩71,048 | -0.04% | 4.5만 |
|---|
| 2026.04.15 | ₩72,321 | ₩72,897 | ₩71,209 | ₩71,946 | -0.52% | 3만 |
|---|
| 2026.04.14 | ₩71,034 | ₩72,884 | ₩70,632 | ₩72,227 | +1.68% | 4.3만 |
|---|
| 2026.04.13 | ₩71,959 | ₩71,959 | ₩70,793 | ₩71,101 | -1.19% | 4.5만 |
|---|
| 2026.04.10 | ₩73,795 | ₩73,795 | ₩71,436 | ₩72,039 | -2.38% | 5.5만 |
|---|
| 2026.04.09 | ₩70,619 | ₩74,184 | ₩70,619 | ₩73,849 | +4.57% | 3.7만 |
|---|
| 2026.04.08 | ₩70,619 | ₩72,683 | ₩70,204 | ₩70,659 | +0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩70,364 | ₩70,686 | ₩70,016 | ₩70,619 | +0.36% | 2.2만 |
|---|
| 2026.04.06 | ₩70,271 | ₩71,195 | ₩69,346 | ₩70,606 | +0.48% | 6.3만 |
|---|
| 2026.04.02 | ₩73,058 | ₩73,366 | ₩71,436 | ₩71,463 | -2.18% | 6.7만 |
|---|
| 2026.04.01 | ₩73,299 | ₩74,425 | ₩72,937 | ₩72,937 | -0.49% | 21.7만 |
|---|
| 2026.03.31 | ₩73,165 | ₩74,907 | ₩73,111 | ₩73,607 | +0.60% | 18.9만 |
|---|
| 2026.03.30 | ₩74,880 | ₩74,974 | ₩72,629 | ₩73,192 | -2.25% | 35.9만 |
|---|
| 2026.03.27 | ₩74,304 | ₩75,564 | ₩74,237 | ₩74,773 | +0.63% | 17.5만 |
|---|
| 2026.03.26 | ₩76,019 | ₩76,448 | ₩73,701 | ₩75,711 | -0.41% | 1.8만 |
|---|
| 2026.03.25 | ₩75,872 | ₩76,274 | ₩75,122 | ₩75,751 | -0.16% | 2.2만 |
|---|
| 2026.03.24 | ₩74,639 | ₩76,006 | ₩74,358 | ₩75,738 | +1.47% | 3.2만 |
|---|
| 2026.03.23 | ₩74,197 | ₩75,390 | ₩73,701 | ₩75,148 | +1.28% | 3.9만 |
|---|
| 2026.03.20 | ₩74,880 | ₩76,381 | ₩73,701 | ₩74,170 | -0.95% | 3만 |
|---|
| 2026.03.19 | ₩75,885 | ₩76,113 | ₩74,170 | ₩75,604 | -0.37% | 9.1만 |
|---|
| 2026.03.18 | ₩73,849 | ₩76,247 | ₩73,782 | ₩75,443 | +2.16% | 8.5만 |
|---|
| 2026.03.17 | ₩73,621 | ₩74,773 | ₩72,977 | ₩73,768 | +0.20% | 3.6만 |
|---|
| 2026.03.16 | ₩72,750 | ₩73,460 | ₩71,785 | ₩72,964 | +0.29% | 3.7만 |
|---|
| 2026.03.13 | ₩72,307 | ₩74,036 | ₩72,307 | ₩73,473 | +1.61% | 5.1만 |
|---|
| 2026.03.12 | ₩72,053 | ₩72,991 | ₩71,624 | ₩72,281 | +0.32% | 3.1만 |
|---|
| 2026.03.11 | ₩71,517 | ₩72,562 | ₩71,155 | ₩72,267 | +1.05% | 3.5만 |
|---|
| 2026.03.10 | ₩68,408 | ₩71,463 | ₩68,408 | ₩70,994 | +3.78% | 5.9만 |
|---|
| 2026.03.09 | ₩69,239 | ₩69,962 | ₩68,073 | ₩68,395 | -1.22% | 8만 |
|---|
| 2026.03.06 | ₩71,704 | ₩71,972 | ₩69,828 | ₩69,828 | -2.62% | 4만 |
|---|
| 2026.03.05 | ₩73,674 | ₩73,674 | ₩70,096 | ₩71,798 | -2.55% | 5만 |
|---|
| 2026.03.04 | ₩72,696 | ₩72,776 | ₩72,053 | ₩72,361 | -0.46% | 3.8만 |
|---|
| 2026.03.03 | ₩73,701 | ₩74,559 | ₩71,905 | ₩72,763 | -1.27% | 7.3만 |
|---|
| 2026.03.02 | ₩72,763 | ₩73,969 | ₩72,549 | ₩73,688 | +1.27% | 4.2만 |
|---|
| 2026.02.27 | ₩71,972 | ₩72,763 | ₩71,972 | ₩72,575 | +0.84% | 3.3만 |
|---|
| 2026.02.26 | ₩72,763 | ₩73,299 | ₩71,959 | ₩72,763 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩73,178 | ₩73,339 | ₩72,321 | ₩72,763 | -0.57% | 5.9만 |
|---|
| 2026.02.24 | ₩72,602 | ₩73,178 | ₩72,602 | ₩73,044 | +0.61% | 2.6만 |
|---|
| 2026.02.23 | ₩72,897 | ₩73,433 | ₩72,361 | ₩72,602 | -0.40% | 4.5만 |
|---|
| 2026.02.20 | ₩72,696 | ₩73,513 | ₩72,696 | ₩72,910 | +0.29% | 2.8만 |
|---|
| 2026.02.19 | ₩72,870 | ₩73,540 | ₩72,321 | ₩72,348 | -0.72% | 2.3만 |
|---|
| 2026.02.18 | ₩72,361 | ₩72,843 | ₩71,946 | ₩72,133 | -0.31% | 4.3만 |
|---|
| 2026.02.17 | ₩72,884 | ₩72,884 | ₩71,932 | ₩72,441 | -0.61% | 3.8만 |
|---|
| 2026.02.13 | ₩72,361 | ₩73,540 | ₩71,718 | ₩72,843 | +0.67% | 6.1만 |
|---|
| 2026.02.12 | ₩72,133 | ₩72,549 | ₩71,838 | ₩72,187 | +0.07% | 5.2만 |
|---|
| 2026.02.11 | ₩71,289 | ₩72,093 | ₩71,249 | ₩71,678 | +0.55% | 6.2만 |
|---|
| 2026.02.10 | ₩69,976 | ₩71,343 | ₩69,976 | ₩71,329 | +1.93% | 4.8만 |
|---|
| 2026.02.09 | ₩68,850 | ₩70,512 | ₩68,770 | ₩69,922 | +1.56% | 7.6만 |
|---|
| 2026.02.06 | ₩68,756 | ₩69,011 | ₩68,609 | ₩68,743 | -0.02% | 4.2만 |
|---|
| 2026.02.05 | ₩68,609 | ₩68,864 | ₩68,073 | ₩68,381 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩68,582 | ₩68,984 | ₩68,006 | ₩68,609 | +0.04% | 5.1만 |
|---|
| 2026.02.03 | ₩68,140 | ₩68,984 | ₩68,100 | ₩68,153 | +0.02% | 5.9만 |
|---|
| 2026.02.02 | ₩68,006 | ₩68,341 | ₩67,765 | ₩68,127 | +0.18% | 5.2만 |
|---|
| 2026.01.30 | ₩67,162 | ₩68,167 | ₩67,162 | ₩67,993 | +1.24% | 4.7만 |
|---|
| 2026.01.29 | ₩67,363 | ₩67,926 | ₩67,001 | ₩67,202 | -0.24% | 3.7만 |
|---|
| 2026.01.28 | ₩67,001 | ₩67,591 | ₩67,001 | ₩67,323 | +0.48% | 2.3만 |
|---|
| 2026.01.27 | ₩67,001 | ₩67,403 | ₩66,800 | ₩67,189 | +0.28% | 4만 |
|---|
| 2026.01.26 | ₩66,907 | ₩67,202 | ₩66,800 | ₩66,867 | -0.06% | 3.1만 |
|---|
| 2026.01.23 | ₩66,800 | ₩67,202 | ₩66,666 | ₩66,867 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩67,001 | ₩67,162 | ₩66,733 | ₩66,787 | -0.32% | 4만 |
|---|
| 2026.01.21 | ₩67,068 | ₩67,416 | ₩66,854 | ₩66,934 | -0.20% | 2.9만 |
|---|
| 2026.01.20 | ₩67,430 | ₩68,234 | ₩66,693 | ₩66,800 | -0.93% | 6만 |
|---|
| 2026.01.16 | ₩67,644 | ₩67,939 | ₩67,443 | ₩67,765 | +0.18% | 2.7만 |
|---|
| 2026.01.15 | ₩68,676 | ₩68,944 | ₩68,341 | ₩68,756 | +0.12% | 3.1만 |
|---|
| 2026.01.14 | ₩68,555 | ₩68,582 | ₩68,354 | ₩68,582 | +0.04% | 3.5만 |
|---|
| 2026.01.13 | ₩68,073 | ₩68,555 | ₩68,073 | ₩68,555 | +0.71% | 5.3만 |
|---|
| 2026.01.12 | ₩68,207 | ₩68,381 | ₩67,671 | ₩68,328 | +0.18% | 2.6만 |
|---|
| 2026.01.09 | ₩68,314 | ₩68,475 | ₩67,671 | ₩67,952 | -0.53% | 5.7만 |
|---|
| 2026.01.08 | ₩68,167 | ₩68,194 | ₩67,818 | ₩68,073 | -0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩68,462 | ₩68,636 | ₩67,671 | ₩67,926 | -0.78% | 2.9만 |
|---|
| 2026.01.06 | ₩68,408 | ₩68,582 | ₩67,671 | ₩68,180 | -0.33% | 4.8만 |
|---|
| 2026.01.05 | ₩68,636 | ₩68,877 | ₩67,430 | ₩67,912 | -1.05% | 8만 |
|---|
| 2026.01.02 | ₩68,676 | ₩68,676 | ₩67,684 | ₩68,033 | -0.94% | 6.5만 |
|---|
| 2025.12.31 | ₩68,663 | ₩68,663 | ₩67,068 | ₩67,671 | -1.44% | 4.8만 |
|---|
| 2025.12.30 | ₩68,341 | ₩68,730 | ₩68,086 | ₩68,502 | +0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩68,395 | ₩68,395 | ₩67,805 | ₩68,060 | -0.49% | 4.2만 |
|---|
| 2025.12.26 | ₩67,671 | ₩67,939 | ₩67,416 | ₩67,778 | +0.16% | 2.7만 |
|---|
| 2025.12.24 | ₩67,242 | ₩67,966 | ₩66,827 | ₩67,403 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩66,867 | ₩66,907 | ₩66,331 | ₩66,773 | -0.14% | 4.6만 |
|---|
| 2025.12.22 | ₩66,264 | ₩67,001 | ₩66,036 | ₩66,559 | +0.44% | 4.6만 |
|---|
| 2025.12.19 | ₩65,969 | ₩66,117 | ₩65,420 | ₩65,996 | +0.04% | 4.4만 |
|---|
| 2025.12.18 | ₩65,152 | ₩65,661 | ₩64,830 | ₩65,487 | +0.51% | 4만 |
|---|
| 2025.12.17 | ₩65,487 | ₩65,661 | ₩64,321 | ₩65,259 | -0.35% | 4.5만 |
|---|
| 2025.12.16 | ₩66,358 | ₩66,358 | ₩64,602 | ₩64,951 | -2.12% | 4만 |
|---|
| 2025.12.15 | ₩67,014 | ₩67,014 | ₩66,009 | ₩66,157 | -1.28% | 4.4만 |
|---|
| 2025.12.12 | ₩66,666 | ₩66,934 | ₩66,130 | ₩66,894 | +0.34% | 4.8만 |
|---|
| 2025.12.11 | ₩65,862 | ₩66,639 | ₩65,768 | ₩66,398 | +0.81% | 3.2만 |
|---|
| 2025.12.10 | ₩66,907 | ₩66,907 | ₩65,983 | ₩66,103 | -1.20% | 4.8만 |
|---|
| 2025.12.09 | ₩67,912 | ₩67,912 | ₩66,090 | ₩66,331 | -2.33% | 7.2만 |
|---|
| 2025.12.08 | ₩69,440 | ₩69,493 | ₩67,725 | ₩67,912 | -2.20% | 4.9만 |
|---|
| 2025.12.05 | ₩68,127 | ₩69,668 | ₩67,805 | ₩69,413 | +1.89% | 7.3만 |
|---|
| 2025.12.04 | ₩67,684 | ₩68,555 | ₩67,684 | ₩68,395 | +1.05% | 7.1만 |
|---|
| 2025.12.03 | ₩67,832 | ₩68,113 | ₩67,135 | ₩68,113 | +0.41% | 5.3만 |
|---|
| 2025.12.02 | ₩67,711 | ₩67,805 | ₩66,880 | ₩67,376 | -0.49% | 5.9만 |
|---|
| 2025.12.01 | ₩67,885 | ₩67,885 | ₩66,787 | ₩67,376 | -0.75% | 4만 |
|---|
| 2025.11.28 | ₩66,907 | ₩67,470 | ₩66,344 | ₩67,416 | +0.76% | 3만 |
|---|
| 2025.11.26 | ₩64,388 | ₩66,318 | ₩64,388 | ₩66,170 | +2.77% | 3.1만 |
|---|
| 2025.11.25 | ₩64,200 | ₩64,897 | ₩63,906 | ₩64,388 | +0.29% | 3.1만 |
|---|
| 2025.11.24 | ₩64,294 | ₩64,589 | ₩63,986 | ₩64,200 | -0.15% | 6.3만 |
|---|
| 2025.11.21 | ₩64,187 | ₩65,782 | ₩64,053 | ₩64,093 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩65,969 | ₩66,773 | ₩63,906 | ₩64,160 | -2.74% | 5.3만 |
|---|
| 2025.11.19 | ₩64,026 | ₩65,045 | ₩63,932 | ₩64,884 | +1.34% | 3.5만 |
|---|
| 2025.11.18 | ₩64,669 | ₩65,058 | ₩63,423 | ₩64,093 | -0.89% | 6.3만 |
|---|
| 2025.11.17 | ₩65,929 | ₩65,929 | ₩64,348 | ₩65,045 | -1.34% | 4.9만 |
|---|
| 2025.11.14 | ₩66,452 | ₩66,452 | ₩65,205 | ₩65,782 | -1.01% | 6.3만 |
|---|
| 2025.11.13 | ₩67,524 | ₩67,792 | ₩66,197 | ₩66,586 | -1.39% | 4.9만 |
|---|
| 2025.11.12 | ₩67,416 | ₩67,872 | ₩66,773 | ₩67,229 | -0.28% | 3.8만 |
|---|
| 2025.11.11 | ₩67,751 | ₩67,751 | ₩66,733 | ₩67,403 | -0.51% | 4.3만 |
|---|
| 2025.11.10 | ₩67,135 | ₩67,537 | ₩66,599 | ₩67,148 | +0.02% | 2.7만 |
|---|
| 2025.11.07 | ₩67,189 | ₩67,189 | ₩65,634 | ₩66,304 | -1.32% | 6만 |
|---|
| 2025.11.06 | ₩67,738 | ₩67,966 | ₩66,304 | ₩66,679 | -1.56% | 5.6만 |
|---|
| 2025.11.05 | ₩66,934 | ₩67,684 | ₩66,800 | ₩67,430 | +0.74% | 3.8만 |
|---|
| 2025.11.04 | ₩67,872 | ₩67,872 | ₩66,344 | ₩66,425 | -2.13% | 4.3만 |
|---|
| 2025.11.03 | ₩67,108 | ₩68,167 | ₩66,492 | ₩67,966 | +1.28% | 5.4만 |
|---|
| 2025.10.31 | ₩67,001 | ₩67,229 | ₩66,452 | ₩67,095 | +0.14% | 3만 |
|---|
| 2025.10.30 | ₩66,197 | ₩66,974 | ₩66,130 | ₩66,210 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩66,197 | ₩67,148 | ₩66,197 | ₩66,679 | +0.73% | 4.5만 |
|---|
| 2025.10.28 | ₩66,130 | ₩66,465 | ₩65,594 | ₩66,157 | +0.04% | 3.9만 |
|---|
| 2025.10.27 | ₩65,661 | ₩66,063 | ₩65,540 | ₩65,996 | +0.51% | 3.3만 |
|---|
| 2025.10.24 | ₩64,884 | ₩65,581 | ₩64,803 | ₩65,326 | +0.68% | 2.8만 |
|---|
| 2025.10.23 | ₩64,777 | ₩65,246 | ₩64,133 | ₩64,803 | +0.04% | 4.9만 |
|---|
| 2025.10.22 | ₩65,406 | ₩66,318 | ₩63,115 | ₩64,817 | -0.90% | 6.6만 |
|---|
| 2025.10.21 | ₩65,487 | ₩65,929 | ₩65,085 | ₩65,393 | -0.14% | 5.3만 |
|---|
| 2025.10.20 | ₩65,125 | ₩66,318 | ₩65,125 | ₩65,393 | +0.41% | 5.7만 |
|---|
| 2025.10.17 | ₩65,004 | ₩65,741 | ₩64,334 | ₩64,736 | -0.41% | 3.6만 |
|---|
| 2025.10.16 | ₩66,532 | ₩66,760 | ₩64,803 | ₩65,246 | -1.93% | 4.9만 |
|---|
| 2025.10.15 | ₩65,983 | ₩67,617 | ₩65,983 | ₩66,478 | +0.75% | 3.3만 |
|---|
| 2025.10.14 | ₩67,001 | ₩67,162 | ₩65,983 | ₩66,612 | -0.58% | 6만 |
|---|
| 2025.10.13 | ₩66,358 | ₩67,376 | ₩66,358 | ₩67,028 | +1.01% | 5.5만 |
|---|
| 2025.10.10 | ₩67,001 | ₩67,524 | ₩65,835 | ₩66,036 | -1.44% | 4.3만 |
|---|