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 | ₩75,541 | ₩76,288 | ₩74,954 | ₩75,541 | 0.00% | 2.6만 |
| 2026.10.08 | ₩75,261 | ₩75,648 | ₩73,526 | ₩74,767 | -0.66% | 3.7만 |
| 2026.10.07 | ₩76,662 | ₩76,662 | ₩75,194 | ₩75,661 | -1.31% | 3.7만 |
| 2026.10.06 | ₩75,421 | ₩77,382 | ₩75,154 | ₩77,382 | +2.60% | 5.3만 |
| 2026.10.05 | ₩73,886 | ₩75,167 | ₩73,126 | ₩74,740 | +1.16% | 6만 |
| 2026.10.02 | ₩73,713 | ₩74,327 | ₩72,725 | ₩73,993 | +0.38% | 4.4만 |
| 2026.10.01 | ₩72,819 | ₩72,819 | ₩71,551 | ₩72,645 | -0.24% | 7.7만 |
| 2026.09.30 | ₩73,219 | ₩73,366 | ₩71,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,565 |
| -0.89% |
| 6만 |
| 2026.09.29 | ₩72,112 | ₩73,232 | ₩71,885 | ₩72,352 | +0.33% | 3.7만 |
|---|
| 2026.09.28 | ₩72,445 | ₩72,565 | ₩71,458 | ₩71,738 | -0.98% | 4.4만 |
|---|
| 2026.09.25 | ₩73,926 | ₩73,926 | ₩72,325 | ₩72,712 | -1.64% | 4만 |
|---|
| 2026.09.24 | ₩73,393 | ₩74,033 | ₩72,939 | ₩73,326 | -0.09% | 4.7만 |
|---|
| 2026.09.23 | ₩74,914 | ₩74,914 | ₩74,046 | ₩74,513 | -0.53% | 3.4만 |
|---|
| 2026.09.22 | ₩74,073 | ₩75,314 | ₩73,806 | ₩74,834 | +1.03% | 3.7만 |
|---|
| 2026.09.21 | ₩74,033 | ₩74,634 | ₩73,726 | ₩74,340 | +0.41% | 5.9만 |
|---|
| 2026.09.18 | ₩73,726 | ₩73,980 | ₩72,739 | ₩73,980 | +0.34% | 4.8만 |
|---|
| 2026.09.17 | ₩72,565 | ₩73,726 | ₩72,472 | ₩72,899 | +0.46% | 6.2만 |
|---|
| 2026.09.16 | ₩72,859 | ₩73,566 | ₩71,658 | ₩71,791 | -1.47% | 7.5만 |
|---|
| 2026.09.15 | ₩74,126 | ₩74,126 | ₩72,592 | ₩73,112 | -1.37% | 6.5만 |
|---|
| 2026.09.14 | ₩74,513 | ₩74,607 | ₩73,593 | ₩74,460 | -0.07% | 7.7만 |
|---|
| 2026.09.11 | ₩74,860 | ₩75,608 | ₩74,647 | ₩74,980 | +0.16% | 4.2만 |
|---|
| 2026.09.10 | ₩76,275 | ₩76,275 | ₩73,713 | ₩74,553 | -2.26% | 4.8만 |
|---|
| 2026.09.09 | ₩76,235 | ₩77,636 | ₩76,061 | ₩76,408 | +0.23% | 4.9만 |
|---|
| 2026.09.08 | ₩74,634 | ₩76,221 | ₩74,634 | ₩76,061 | +1.91% | 11.7만 |
|---|
| 2026.09.04 | ₩72,952 | ₩74,674 | ₩72,939 | ₩74,473 | +2.09% | 4.8만 |
|---|
| 2026.09.03 | ₩73,433 | ₩73,820 | ₩72,632 | ₩72,952 | -0.65% | 11.3만 |
|---|
| 2026.09.02 | ₩74,367 | ₩74,367 | ₩72,592 | ₩72,992 | -1.85% | 9.3만 |
|---|
| 2026.09.01 | ₩74,500 | ₩74,500 | ₩73,659 | ₩74,100 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩74,727 | ₩74,727 | ₩73,459 | ₩74,700 | -0.04% | 11.8만 |
|---|
| 2026.08.28 | ₩75,221 | ₩75,608 | ₩74,727 | ₩75,114 | -0.14% | 6.3만 |
|---|
| 2026.08.27 | ₩74,714 | ₩75,394 | ₩73,913 | ₩75,061 | +0.46% | 12.7만 |
|---|
| 2026.08.26 | ₩73,393 | ₩74,033 | ₩72,992 | ₩73,579 | +0.25% | 8.1만 |
|---|
| 2026.08.25 | ₩75,808 | ₩75,808 | ₩73,419 | ₩73,526 | -3.01% | 9.2만 |
|---|
| 2026.08.24 | ₩74,660 | ₩74,874 | ₩73,393 | ₩74,874 | +0.29% | 12만 |
|---|
| 2026.08.21 | ₩76,061 | ₩76,515 | ₩73,993 | ₩75,034 | -1.35% | 9.9만 |
|---|
| 2026.08.20 | ₩78,050 | ₩78,637 | ₩75,474 | ₩75,901 | -2.75% | 11만 |
|---|
| 2026.08.19 | ₩79,197 | ₩80,158 | ₩77,182 | ₩77,649 | -1.95% | 12.9만 |
|---|
| 2026.08.18 | ₩82,213 | ₩82,560 | ₩80,078 | ₩80,612 | -1.95% | 6.3만 |
|---|
| 2026.08.17 | ₩83,668 | ₩83,694 | ₩82,106 | ₩82,640 | -1.23% | 7.6만 |
|---|
| 2026.08.14 | ₩83,761 | ₩84,562 | ₩82,907 | ₩83,881 | +0.14% | 14.4만 |
|---|
| 2026.08.13 | ₩83,694 | ₩83,721 | ₩83,080 | ₩83,708 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩82,440 | ₩83,067 | ₩82,066 | ₩83,067 | +0.76% | 6만 |
|---|
| 2026.08.11 | ₩81,065 | ₩81,746 | ₩80,331 | ₩81,746 | +0.84% | 8.2만 |
|---|
| 2026.08.10 | ₩80,065 | ₩81,052 | ₩79,531 | ₩81,052 | +1.23% | 12.1만 |
|---|
| 2026.08.07 | ₩79,998 | ₩79,998 | ₩78,890 | ₩79,491 | -0.63% | 5.9만 |
|---|
| 2026.08.06 | ₩78,890 | ₩79,598 | ₩78,437 | ₩79,050 | +0.20% | 4.3만 |
|---|
| 2026.08.05 | ₩78,357 | ₩78,730 | ₩78,023 | ₩78,610 | +0.32% | 8.1만 |
|---|
| 2026.08.04 | ₩77,983 | ₩78,477 | ₩77,529 | ₩78,023 | +0.05% | 7.1만 |
|---|
| 2026.08.03 | ₩77,102 | ₩78,250 | ₩76,395 | ₩77,983 | +1.14% | 12.4만 |
|---|
| 2026.07.31 | ₩76,221 | ₩77,262 | ₩76,061 | ₩77,116 | +1.17% | 7.6만 |
|---|
| 2026.07.30 | ₩72,672 | ₩75,021 | ₩72,205 | ₩75,021 | +3.23% | 12.2만 |
|---|
| 2026.07.29 | ₩74,740 | ₩75,327 | ₩72,058 | ₩72,232 | -3.36% | 16.1만 |
|---|
| 2026.07.28 | ₩77,102 | ₩77,182 | ₩74,727 | ₩75,154 | -2.53% | 14.6만 |
|---|
| 2026.07.27 | ₩79,798 | ₩79,985 | ₩77,236 | ₩77,623 | -2.73% | 12만 |
|---|
| 2026.07.24 | ₩80,945 | ₩81,332 | ₩79,558 | ₩79,998 | -1.17% | 7.9만 |
|---|
| 2026.07.23 | ₩80,198 | ₩81,252 | ₩80,198 | ₩80,945 | +0.93% | 5.1만 |
|---|
| 2026.07.22 | ₩79,891 | ₩80,999 | ₩79,771 | ₩80,372 | +0.60% | 7만 |
|---|
| 2026.07.21 | ₩79,010 | ₩80,492 | ₩78,730 | ₩79,371 | +0.46% | 15.5만 |
|---|
| 2026.07.20 | ₩78,957 | ₩79,237 | ₩78,663 | ₩78,877 | -0.10% | 9.6만 |
|---|
| 2026.07.17 | ₩80,705 | ₩80,705 | ₩78,236 | ₩78,477 | -2.76% | 45.3만 |
|---|
| 2026.07.16 | ₩82,533 | ₩82,547 | ₩80,398 | ₩81,025 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩84,188 | ₩84,802 | ₩81,666 | ₩82,560 | -1.93% | 18.3만 |
|---|
| 2026.07.14 | ₩85,069 | ₩85,336 | ₩83,721 | ₩84,388 | -0.80% | 21.7만 |
|---|
| 2026.07.13 | ₩84,428 | ₩85,402 | ₩83,094 | ₩83,454 | -1.15% | 13만 |
|---|
| 2026.07.10 | ₩84,508 | ₩85,242 | ₩83,294 | ₩84,081 | -0.51% | 9.9만 |
|---|
| 2026.07.09 | ₩83,147 | ₩84,161 | ₩83,000 | ₩84,041 | +1.08% | 8.5만 |
|---|
| 2026.07.08 | ₩83,668 | ₩83,854 | ₩81,492 | ₩83,000 | -0.80% | 13.7만 |
|---|
| 2026.07.07 | ₩84,335 | ₩84,335 | ₩82,934 | ₩83,601 | -0.87% | 13.8만 |
|---|
| 2026.07.06 | ₩84,481 | ₩85,629 | ₩83,401 | ₩84,335 | -0.17% | 12.8만 |
|---|
| 2026.07.02 | ₩86,737 | ₩87,564 | ₩83,841 | ₩84,108 | -3.03% | 21.6만 |
|---|
| 2026.07.01 | ₩86,790 | ₩87,777 | ₩85,696 | ₩86,150 | -0.74% | 19.2만 |
|---|
| 2026.06.30 | ₩81,065 | ₩86,603 | ₩80,625 | ₩86,350 | +6.52% | 40.7만 |
|---|
| 2026.06.29 | ₩80,065 | ₩81,332 | ₩79,638 | ₩81,052 | +1.23% | 9만 |
|---|
| 2026.06.26 | ₩79,237 | ₩79,998 | ₩78,837 | ₩79,758 | +0.66% | 4만 |
|---|
| 2026.06.25 | ₩79,010 | ₩79,891 | ₩78,984 | ₩79,277 | +0.34% | 5.4만 |
|---|
| 2026.06.24 | ₩78,477 | ₩78,730 | ₩77,996 | ₩78,303 | -0.22% | 5만 |
|---|
| 2026.06.23 | ₩78,650 | ₩78,704 | ₩76,729 | ₩78,063 | -0.75% | 7.7만 |
|---|
| 2026.06.22 | ₩78,610 | ₩79,544 | ₩78,610 | ₩79,251 | +0.81% | 4.9만 |
|---|
| 2026.06.18 | ₩79,504 | ₩79,504 | ₩77,796 | ₩78,303 | -1.51% | 4.4만 |
|---|
| 2026.06.17 | ₩78,570 | ₩78,570 | ₩77,476 | ₩77,796 | -0.99% | 4.9만 |
|---|
| 2026.06.16 | ₩76,822 | ₩78,010 | ₩76,729 | ₩77,476 | +0.85% | 6.3만 |
|---|
| 2026.06.15 | ₩76,715 | ₩76,849 | ₩76,101 | ₩76,595 | -0.16% | 6.4만 |
|---|
| 2026.06.12 | ₩76,729 | ₩77,489 | ₩76,582 | ₩76,742 | +0.02% | 10.2만 |
|---|
| 2026.06.11 | ₩76,622 | ₩77,116 | ₩76,368 | ₩76,715 | +0.12% | 8.7만 |
|---|
| 2026.06.10 | ₩77,663 | ₩78,663 | ₩76,729 | ₩76,742 | -1.19% | 5.5만 |
|---|
| 2026.06.09 | ₩78,090 | ₩79,397 | ₩76,328 | ₩77,529 | -0.72% | 7.3만 |
|---|
| 2026.06.08 | ₩79,864 | ₩79,864 | ₩77,809 | ₩77,890 | -2.47% | 6.8만 |
|---|
| 2026.06.05 | ₩80,318 | ₩80,318 | ₩78,263 | ₩78,477 | -2.29% | 7.7만 |
|---|
| 2026.06.04 | ₩80,652 | ₩80,772 | ₩79,131 | ₩80,518 | -0.17% | 5.7만 |
|---|
| 2026.06.03 | ₩79,237 | ₩80,358 | ₩79,131 | ₩79,651 | +0.52% | 7.3만 |
|---|
| 2026.06.02 | ₩79,678 | ₩80,011 | ₩78,730 | ₩78,824 | -1.07% | 11.1만 |
|---|
| 2026.06.01 | ₩77,396 | ₩78,744 | ₩77,302 | ₩78,303 | +1.17% | 6.4만 |
|---|
| 2026.05.29 | ₩78,904 | ₩79,197 | ₩77,543 | ₩77,543 | -1.73% | 6만 |
|---|
| 2026.05.28 | ₩77,930 | ₩79,090 | ₩77,930 | ₩78,423 | +0.63% | 9.4만 |
|---|
| 2026.05.27 | ₩78,730 | ₩78,730 | ₩77,930 | ₩77,956 | -0.98% | 5.6만 |
|---|
| 2026.05.26 | ₩78,663 | ₩78,730 | ₩77,823 | ₩78,036 | -0.80% | 6.9만 |
|---|
| 2026.05.22 | ₩76,235 | ₩77,169 | ₩76,195 | ₩76,955 | +0.95% | 7.4만 |
|---|
| 2026.05.21 | ₩75,768 | ₩76,542 | ₩74,927 | ₩74,927 | -1.11% | 6.8만 |
|---|
| 2026.05.20 | ₩75,247 | ₩76,662 | ₩75,087 | ₩75,354 | +0.14% | 7만 |
|---|
| 2026.05.19 | ₩76,702 | ₩77,396 | ₩74,527 | ₩75,207 | -1.95% | 13.1만 |
|---|
| 2026.05.18 | ₩78,797 | ₩79,064 | ₩75,955 | ₩76,368 | -3.08% | 11.7만 |
|---|
| 2026.05.15 | ₩80,398 | ₩80,398 | ₩78,677 | ₩78,677 | -2.14% | 12.6만 |
|---|
| 2026.05.14 | ₩79,931 | ₩81,186 | ₩79,798 | ₩80,598 | +0.83% | 20.2만 |
|---|
| 2026.05.13 | ₩79,664 | ₩79,931 | ₩79,304 | ₩79,624 | -0.05% | 16.7만 |
|---|
| 2026.05.12 | ₩79,064 | ₩79,744 | ₩78,904 | ₩79,331 | +0.34% | 17.7만 |
|---|
| 2026.05.11 | ₩78,263 | ₩79,517 | ₩78,063 | ₩79,077 | +1.04% | 20.3만 |
|---|
| 2026.05.08 | ₩78,063 | ₩78,597 | ₩77,396 | ₩77,756 | -0.39% | 11.9만 |
|---|
| 2026.05.07 | ₩78,530 | ₩79,237 | ₩77,316 | ₩77,943 | -0.75% | 21.6만 |
|---|
| 2026.05.06 | ₩78,717 | ₩79,064 | ₩77,489 | ₩78,263 | -0.58% | 9.3만 |
|---|
| 2026.05.05 | ₩77,035 | ₩78,717 | ₩77,035 | ₩78,530 | +1.94% | 6.4만 |
|---|
| 2026.05.04 | ₩76,395 | ₩77,262 | ₩76,115 | ₩76,822 | +0.56% | 11.8만 |
|---|
| 2026.05.01 | ₩76,729 | ₩77,022 | ₩76,262 | ₩76,262 | -0.61% | 11.2만 |
|---|
| 2026.04.30 | ₩73,326 | ₩76,835 | ₩73,326 | ₩76,448 | +4.26% | 21.4만 |
|---|
| 2026.04.29 | ₩73,206 | ₩74,620 | ₩73,206 | ₩73,566 | +0.49% | 8.9만 |
|---|
| 2026.04.28 | ₩75,167 | ₩75,167 | ₩73,473 | ₩73,766 | -1.86% | 9.4만 |
|---|
| 2026.04.27 | ₩74,247 | ₩75,274 | ₩74,247 | ₩75,167 | +1.24% | 6만 |
|---|
| 2026.04.24 | ₩73,339 | ₩74,447 | ₩73,179 | ₩74,126 | +1.07% | 5.2만 |
|---|
| 2026.04.23 | ₩72,071 | ₩74,113 | ₩72,071 | ₩73,166 | +1.52% | 4.3만 |
|---|
| 2026.04.22 | ₩71,137 | ₩71,805 | ₩70,937 | ₩71,685 | +0.77% | 5.4만 |
|---|
| 2026.04.21 | ₩71,618 | ₩71,991 | ₩70,430 | ₩70,644 | -1.36% | 5.6만 |
|---|
| 2026.04.20 | ₩70,724 | ₩71,257 | ₩70,057 | ₩70,830 | +0.15% | 5.6만 |
|---|
| 2026.04.17 | ₩70,750 | ₩71,564 | ₩69,790 | ₩69,976 | -1.09% | 6.6만 |
|---|
| 2026.04.16 | ₩70,777 | ₩71,578 | ₩70,497 | ₩70,750 | -0.04% | 4.5만 |
|---|
| 2026.04.15 | ₩72,018 | ₩72,592 | ₩70,911 | ₩71,644 | -0.52% | 3만 |
|---|
| 2026.04.14 | ₩70,737 | ₩72,579 | ₩70,337 | ₩71,925 | +1.68% | 4.3만 |
|---|
| 2026.04.13 | ₩71,658 | ₩71,658 | ₩70,497 | ₩70,804 | -1.19% | 4.5만 |
|---|
| 2026.04.10 | ₩73,486 | ₩73,486 | ₩71,137 | ₩71,738 | -2.38% | 5.5만 |
|---|
| 2026.04.09 | ₩70,323 | ₩73,873 | ₩70,323 | ₩73,539 | +4.57% | 3.7만 |
|---|
| 2026.04.08 | ₩70,323 | ₩72,378 | ₩69,910 | ₩70,363 | +0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩70,070 | ₩70,390 | ₩69,723 | ₩70,323 | +0.36% | 2.2만 |
|---|
| 2026.04.06 | ₩69,976 | ₩70,897 | ₩69,056 | ₩70,310 | +0.48% | 6.3만 |
|---|
| 2026.04.02 | ₩72,752 | ₩73,059 | ₩71,137 | ₩71,164 | -2.18% | 6.7만 |
|---|
| 2026.04.01 | ₩72,992 | ₩74,113 | ₩72,632 | ₩72,632 | -0.49% | 21.7만 |
|---|
| 2026.03.31 | ₩72,859 | ₩74,594 | ₩72,805 | ₩73,299 | +0.60% | 18.9만 |
|---|
| 2026.03.30 | ₩74,567 | ₩74,660 | ₩72,325 | ₩72,885 | -2.25% | 35.9만 |
|---|
| 2026.03.27 | ₩73,993 | ₩75,247 | ₩73,926 | ₩74,460 | +0.63% | 17.5만 |
|---|
| 2026.03.26 | ₩75,701 | ₩76,128 | ₩73,393 | ₩75,394 | -0.41% | 1.8만 |
|---|
| 2026.03.25 | ₩75,554 | ₩75,955 | ₩74,807 | ₩75,434 | -0.16% | 2.2만 |
|---|
| 2026.03.24 | ₩74,327 | ₩75,688 | ₩74,046 | ₩75,421 | +1.47% | 3.2만 |
|---|
| 2026.03.23 | ₩73,886 | ₩75,074 | ₩73,393 | ₩74,834 | +1.28% | 3.9만 |
|---|
| 2026.03.20 | ₩74,567 | ₩76,061 | ₩73,393 | ₩73,860 | -0.95% | 3만 |
|---|
| 2026.03.19 | ₩75,568 | ₩75,794 | ₩73,860 | ₩75,287 | -0.37% | 9.1만 |
|---|
| 2026.03.18 | ₩73,539 | ₩75,928 | ₩73,473 | ₩75,127 | +2.16% | 8.5만 |
|---|
| 2026.03.17 | ₩73,312 | ₩74,460 | ₩72,672 | ₩73,459 | +0.20% | 3.6만 |
|---|
| 2026.03.16 | ₩72,445 | ₩73,152 | ₩71,484 | ₩72,659 | +0.29% | 3.7만 |
|---|
| 2026.03.13 | ₩72,005 | ₩73,726 | ₩72,005 | ₩73,166 | +1.61% | 5.1만 |
|---|
| 2026.03.12 | ₩71,751 | ₩72,685 | ₩71,324 | ₩71,978 | +0.32% | 3.1만 |
|---|
| 2026.03.11 | ₩71,217 | ₩72,258 | ₩70,857 | ₩71,965 | +1.05% | 3.5만 |
|---|
| 2026.03.10 | ₩68,122 | ₩71,164 | ₩68,122 | ₩70,697 | +3.78% | 5.9만 |
|---|
| 2026.03.09 | ₩68,949 | ₩69,670 | ₩67,788 | ₩68,108 | -1.22% | 8만 |
|---|
| 2026.03.06 | ₩71,404 | ₩71,671 | ₩69,536 | ₩69,536 | -2.62% | 4만 |
|---|
| 2026.03.05 | ₩73,366 | ₩73,366 | ₩69,803 | ₩71,498 | -2.55% | 5만 |
|---|
| 2026.03.04 | ₩72,392 | ₩72,472 | ₩71,751 | ₩72,058 | -0.46% | 3.8만 |
|---|
| 2026.03.03 | ₩73,393 | ₩74,247 | ₩71,604 | ₩72,458 | -1.27% | 7.3만 |
|---|
| 2026.03.02 | ₩72,458 | ₩73,659 | ₩72,245 | ₩73,379 | +1.27% | 4.2만 |
|---|
| 2026.02.27 | ₩71,671 | ₩72,458 | ₩71,671 | ₩72,272 | +0.84% | 3.3만 |
|---|
| 2026.02.26 | ₩72,458 | ₩72,992 | ₩71,658 | ₩72,458 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩72,872 | ₩73,032 | ₩72,018 | ₩72,458 | -0.57% | 5.9만 |
|---|
| 2026.02.24 | ₩72,298 | ₩72,872 | ₩72,298 | ₩72,739 | +0.61% | 2.6만 |
|---|
| 2026.02.23 | ₩72,592 | ₩73,126 | ₩72,058 | ₩72,298 | -0.40% | 4.5만 |
|---|
| 2026.02.20 | ₩72,392 | ₩73,206 | ₩72,392 | ₩72,605 | +0.29% | 2.8만 |
|---|
| 2026.02.19 | ₩72,565 | ₩73,232 | ₩72,018 | ₩72,045 | -0.72% | 2.3만 |
|---|
| 2026.02.18 | ₩72,058 | ₩72,539 | ₩71,644 | ₩71,831 | -0.31% | 4.3만 |
|---|
| 2026.02.17 | ₩72,579 | ₩72,579 | ₩71,631 | ₩72,138 | -0.61% | 3.8만 |
|---|
| 2026.02.13 | ₩72,058 | ₩73,232 | ₩71,418 | ₩72,539 | +0.67% | 6.1만 |
|---|
| 2026.02.12 | ₩71,831 | ₩72,245 | ₩71,538 | ₩71,885 | +0.07% | 5.2만 |
|---|
| 2026.02.11 | ₩70,991 | ₩71,791 | ₩70,951 | ₩71,378 | +0.55% | 6.2만 |
|---|
| 2026.02.10 | ₩69,683 | ₩71,044 | ₩69,683 | ₩71,031 | +1.93% | 4.8만 |
|---|
| 2026.02.09 | ₩68,562 | ₩70,217 | ₩68,482 | ₩69,630 | +1.56% | 7.6만 |
|---|
| 2026.02.06 | ₩68,469 | ₩68,722 | ₩68,322 | ₩68,455 | -0.02% | 4.2만 |
|---|
| 2026.02.05 | ₩68,322 | ₩68,575 | ₩67,788 | ₩68,095 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩68,295 | ₩68,695 | ₩67,721 | ₩68,322 | +0.04% | 5.1만 |
|---|
| 2026.02.03 | ₩67,855 | ₩68,695 | ₩67,815 | ₩67,868 | +0.02% | 5.9만 |
|---|
| 2026.02.02 | ₩67,721 | ₩68,055 | ₩67,481 | ₩67,841 | +0.18% | 5.2만 |
|---|
| 2026.01.30 | ₩66,881 | ₩67,881 | ₩66,881 | ₩67,708 | +1.24% | 4.7만 |
|---|
| 2026.01.29 | ₩67,081 | ₩67,641 | ₩66,721 | ₩66,921 | -0.24% | 3.7만 |
|---|
| 2026.01.28 | ₩66,721 | ₩67,308 | ₩66,721 | ₩67,041 | +0.48% | 2.3만 |
|---|
| 2026.01.27 | ₩66,721 | ₩67,121 | ₩66,520 | ₩66,907 | +0.28% | 4만 |
|---|
| 2026.01.26 | ₩66,627 | ₩66,921 | ₩66,520 | ₩66,587 | -0.06% | 3.1만 |
|---|
| 2026.01.23 | ₩66,520 | ₩66,921 | ₩66,387 | ₩66,587 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩66,721 | ₩66,881 | ₩66,454 | ₩66,507 | -0.32% | 4만 |
|---|
| 2026.01.21 | ₩66,787 | ₩67,134 | ₩66,574 | ₩66,654 | -0.20% | 2.9만 |
|---|
| 2026.01.20 | ₩67,148 | ₩67,948 | ₩66,414 | ₩66,520 | -0.93% | 6만 |
|---|
| 2026.01.16 | ₩67,361 | ₩67,655 | ₩67,161 | ₩67,481 | +0.18% | 2.7만 |
|---|
| 2026.01.15 | ₩68,389 | ₩68,655 | ₩68,055 | ₩68,469 | +0.12% | 3.1만 |
|---|
| 2026.01.14 | ₩68,268 | ₩68,295 | ₩68,068 | ₩68,295 | +0.04% | 3.5만 |
|---|
| 2026.01.13 | ₩67,788 | ₩68,268 | ₩67,788 | ₩68,268 | +0.71% | 5.3만 |
|---|
| 2026.01.12 | ₩67,921 | ₩68,095 | ₩67,388 | ₩68,042 | +0.18% | 2.6만 |
|---|
| 2026.01.09 | ₩68,028 | ₩68,188 | ₩67,388 | ₩67,668 | -0.53% | 5.7만 |
|---|
| 2026.01.08 | ₩67,881 | ₩67,908 | ₩67,534 | ₩67,788 | -0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩68,175 | ₩68,348 | ₩67,388 | ₩67,641 | -0.78% | 2.9만 |
|---|
| 2026.01.06 | ₩68,122 | ₩68,295 | ₩67,388 | ₩67,895 | -0.33% | 4.8만 |
|---|
| 2026.01.05 | ₩68,348 | ₩68,589 | ₩67,148 | ₩67,628 | -1.05% | 8만 |
|---|
| 2026.01.02 | ₩68,389 | ₩68,389 | ₩67,401 | ₩67,748 | -0.94% | 6.5만 |
|---|
| 2025.12.31 | ₩68,375 | ₩68,375 | ₩66,787 | ₩67,388 | -1.44% | 4.8만 |
|---|
| 2025.12.30 | ₩68,055 | ₩68,442 | ₩67,801 | ₩68,215 | +0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩68,108 | ₩68,108 | ₩67,521 | ₩67,775 | -0.49% | 4.2만 |
|---|
| 2025.12.26 | ₩67,388 | ₩67,655 | ₩67,134 | ₩67,494 | +0.16% | 2.7만 |
|---|
| 2025.12.24 | ₩66,961 | ₩67,681 | ₩66,547 | ₩67,121 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩66,587 | ₩66,627 | ₩66,053 | ₩66,494 | -0.14% | 4.6만 |
|---|
| 2025.12.22 | ₩65,987 | ₩66,721 | ₩65,760 | ₩66,280 | +0.44% | 4.6만 |
|---|
| 2025.12.19 | ₩65,693 | ₩65,840 | ₩65,146 | ₩65,720 | +0.04% | 4.4만 |
|---|
| 2025.12.18 | ₩64,879 | ₩65,386 | ₩64,559 | ₩65,213 | +0.51% | 4만 |
|---|
| 2025.12.17 | ₩65,213 | ₩65,386 | ₩64,052 | ₩64,986 | -0.35% | 4.5만 |
|---|
| 2025.12.16 | ₩66,080 | ₩66,080 | ₩64,332 | ₩64,679 | -2.12% | 4만 |
|---|
| 2025.12.15 | ₩66,734 | ₩66,734 | ₩65,733 | ₩65,880 | -1.28% | 4.4만 |
|---|
| 2025.12.12 | ₩66,387 | ₩66,654 | ₩65,853 | ₩66,614 | +0.34% | 4.8만 |
|---|
| 2025.12.11 | ₩65,586 | ₩66,360 | ₩65,493 | ₩66,120 | +0.81% | 3.2만 |
|---|
| 2025.12.10 | ₩66,627 | ₩66,627 | ₩65,706 | ₩65,826 | -1.20% | 4.8만 |
|---|
| 2025.12.09 | ₩67,628 | ₩67,628 | ₩65,813 | ₩66,053 | -2.33% | 7.2만 |
|---|
| 2025.12.08 | ₩69,149 | ₩69,203 | ₩67,441 | ₩67,628 | -2.20% | 4.9만 |
|---|
| 2025.12.05 | ₩67,841 | ₩69,376 | ₩67,521 | ₩69,122 | +1.89% | 7.3만 |
|---|
| 2025.12.04 | ₩67,401 | ₩68,268 | ₩67,401 | ₩68,108 | +1.05% | 7.1만 |
|---|
| 2025.12.03 | ₩67,548 | ₩67,828 | ₩66,854 | ₩67,828 | +0.41% | 5.3만 |
|---|
| 2025.12.02 | ₩67,428 | ₩67,521 | ₩66,600 | ₩67,094 | -0.49% | 5.9만 |
|---|
| 2025.12.01 | ₩67,601 | ₩67,601 | ₩66,507 | ₩67,094 | -0.75% | 4만 |
|---|
| 2025.11.28 | ₩66,627 | ₩67,188 | ₩66,067 | ₩67,134 | +0.76% | 3만 |
|---|
| 2025.11.26 | ₩64,118 | ₩66,040 | ₩64,118 | ₩65,893 | +2.77% | 3.1만 |
|---|
| 2025.11.25 | ₩63,932 | ₩64,625 | ₩63,638 | ₩64,118 | +0.29% | 3.1만 |
|---|
| 2025.11.24 | ₩64,025 | ₩64,319 | ₩63,718 | ₩63,932 | -0.15% | 6.3만 |
|---|
| 2025.11.21 | ₩63,918 | ₩65,506 | ₩63,785 | ₩63,825 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩65,693 | ₩66,494 | ₩63,638 | ₩63,892 | -2.74% | 5.3만 |
|---|
| 2025.11.19 | ₩63,758 | ₩64,772 | ₩63,665 | ₩64,612 | +1.34% | 3.5만 |
|---|
| 2025.11.18 | ₩64,399 | ₩64,786 | ₩63,158 | ₩63,825 | -0.89% | 6.3만 |
|---|
| 2025.11.17 | ₩65,653 | ₩65,653 | ₩64,078 | ₩64,772 | -1.34% | 4.9만 |
|---|
| 2025.11.14 | ₩66,173 | ₩66,173 | ₩64,932 | ₩65,506 | -1.01% | 6.3만 |
|---|
| 2025.11.13 | ₩67,241 | ₩67,508 | ₩65,920 | ₩66,307 | -1.39% | 4.9만 |
|---|
| 2025.11.12 | ₩67,134 | ₩67,588 | ₩66,494 | ₩66,947 | -0.28% | 3.8만 |
|---|
| 2025.11.11 | ₩67,468 | ₩67,468 | ₩66,454 | ₩67,121 | -0.51% | 4.3만 |
|---|
| 2025.11.10 | ₩66,854 | ₩67,254 | ₩66,320 | ₩66,867 | +0.02% | 2.7만 |
|---|
| 2025.11.07 | ₩66,907 | ₩66,907 | ₩65,359 | ₩66,027 | -1.32% | 6만 |
|---|
| 2025.11.06 | ₩67,454 | ₩67,681 | ₩66,027 | ₩66,400 | -1.56% | 5.6만 |
|---|
| 2025.11.05 | ₩66,654 | ₩67,401 | ₩66,520 | ₩67,148 | +0.74% | 3.8만 |
|---|
| 2025.11.04 | ₩67,588 | ₩67,588 | ₩66,067 | ₩66,147 | -2.13% | 4.3만 |
|---|
| 2025.11.03 | ₩66,827 | ₩67,881 | ₩66,213 | ₩67,681 | +1.28% | 5.4만 |
|---|
| 2025.10.31 | ₩66,721 | ₩66,947 | ₩66,173 | ₩66,814 | +0.14% | 3만 |
|---|
| 2025.10.30 | ₩65,920 | ₩66,694 | ₩65,853 | ₩65,933 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩65,920 | ₩66,867 | ₩65,920 | ₩66,400 | +0.73% | 4.5만 |
|---|
| 2025.10.28 | ₩65,853 | ₩66,187 | ₩65,319 | ₩65,880 | +0.04% | 3.9만 |
|---|
| 2025.10.27 | ₩65,386 | ₩65,786 | ₩65,266 | ₩65,720 | +0.51% | 3.3만 |
|---|
| 2025.10.24 | ₩64,612 | ₩65,306 | ₩64,532 | ₩65,052 | +0.68% | 2.8만 |
|---|
| 2025.10.23 | ₩64,505 | ₩64,972 | ₩63,865 | ₩64,532 | +0.04% | 4.9만 |
|---|
| 2025.10.22 | ₩65,133 | ₩66,040 | ₩62,851 | ₩64,545 | -0.90% | 6.6만 |
|---|
| 2025.10.21 | ₩65,213 | ₩65,653 | ₩64,812 | ₩65,119 | -0.14% | 5.3만 |
|---|
| 2025.10.20 | ₩64,852 | ₩66,040 | ₩64,852 | ₩65,119 | +0.41% | 5.7만 |
|---|
| 2025.10.17 | ₩64,732 | ₩65,466 | ₩64,065 | ₩64,465 | -0.41% | 3.6만 |
|---|
| 2025.10.16 | ₩66,253 | ₩66,480 | ₩64,532 | ₩64,972 | -1.93% | 4.9만 |
|---|
| 2025.10.15 | ₩65,706 | ₩67,334 | ₩65,706 | ₩66,200 | +0.75% | 3.3만 |
|---|
| 2025.10.14 | ₩66,721 | ₩66,881 | ₩65,706 | ₩66,334 | -0.58% | 6만 |
|---|
| 2025.10.13 | ₩66,080 | ₩67,094 | ₩66,080 | ₩66,747 | +1.01% | 5.5만 |
|---|
| 2025.10.10 | ₩66,721 | ₩67,241 | ₩65,560 | ₩65,760 | -1.44% | 4.3만 |
|---|