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 | ₩75,551 | ₩76,298 | ₩74,963 | ₩75,551 | 0.00% | 2.6만 |
| 2026.10.08 | ₩75,270 | ₩75,657 | ₩73,535 | ₩74,777 | -0.66% | 3.7만 |
| 2026.10.07 | ₩76,672 | ₩76,672 | ₩75,204 | ₩75,671 | -1.31% | 3.7만 |
| 2026.10.06 | ₩75,430 | ₩77,392 | ₩75,164 | ₩77,392 | +2.60% | 5.3만 |
| 2026.10.05 | ₩73,896 | ₩75,177 | ₩73,135 | ₩74,750 | +1.16% | 6만 |
| 2026.10.02 | ₩73,722 | ₩74,336 | ₩72,735 | ₩74,002 | +0.38% | 4.4만 |
| 2026.10.01 | ₩72,828 | ₩72,828 | ₩71,560 | ₩72,655 | -0.24% | 7.7만 |
| 2026.09.30 | ₩73,228 | ₩73,375 | ₩71,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,574 |
| -0.89% |
| 6만 |
| 2026.09.29 | ₩72,121 | ₩73,242 | ₩71,894 | ₩72,361 | +0.33% | 3.7만 |
|---|
| 2026.09.28 | ₩72,454 | ₩72,574 | ₩71,467 | ₩71,747 | -0.98% | 4.4만 |
|---|
| 2026.09.25 | ₩73,936 | ₩73,936 | ₩72,334 | ₩72,721 | -1.64% | 4만 |
|---|
| 2026.09.24 | ₩73,402 | ₩74,042 | ₩72,948 | ₩73,335 | -0.09% | 4.7만 |
|---|
| 2026.09.23 | ₩74,923 | ₩74,923 | ₩74,056 | ₩74,523 | -0.53% | 3.4만 |
|---|
| 2026.09.22 | ₩74,083 | ₩75,324 | ₩73,816 | ₩74,843 | +1.03% | 3.7만 |
|---|
| 2026.09.21 | ₩74,042 | ₩74,643 | ₩73,736 | ₩74,349 | +0.41% | 5.9만 |
|---|
| 2026.09.18 | ₩73,736 | ₩73,989 | ₩72,748 | ₩73,989 | +0.34% | 4.8만 |
|---|
| 2026.09.17 | ₩72,574 | ₩73,736 | ₩72,481 | ₩72,908 | +0.46% | 6.2만 |
|---|
| 2026.09.16 | ₩72,868 | ₩73,575 | ₩71,667 | ₩71,800 | -1.47% | 7.5만 |
|---|
| 2026.09.15 | ₩74,136 | ₩74,136 | ₩72,601 | ₩73,122 | -1.37% | 6.5만 |
|---|
| 2026.09.14 | ₩74,523 | ₩74,616 | ₩73,602 | ₩74,470 | -0.07% | 7.7만 |
|---|
| 2026.09.11 | ₩74,870 | ₩75,617 | ₩74,656 | ₩74,990 | +0.16% | 4.2만 |
|---|
| 2026.09.10 | ₩76,285 | ₩76,285 | ₩73,722 | ₩74,563 | -2.26% | 4.8만 |
|---|
| 2026.09.09 | ₩76,245 | ₩77,646 | ₩76,071 | ₩76,418 | +0.23% | 4.9만 |
|---|
| 2026.09.08 | ₩74,643 | ₩76,231 | ₩74,643 | ₩76,071 | +1.91% | 11.7만 |
|---|
| 2026.09.04 | ₩72,961 | ₩74,683 | ₩72,948 | ₩74,483 | +2.09% | 4.8만 |
|---|
| 2026.09.03 | ₩73,442 | ₩73,829 | ₩72,641 | ₩72,961 | -0.65% | 11.3만 |
|---|
| 2026.09.02 | ₩74,376 | ₩74,376 | ₩72,601 | ₩73,002 | -1.85% | 9.3만 |
|---|
| 2026.09.01 | ₩74,510 | ₩74,510 | ₩73,669 | ₩74,109 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩74,736 | ₩74,736 | ₩73,469 | ₩74,710 | -0.04% | 11.8만 |
|---|
| 2026.08.28 | ₩75,230 | ₩75,617 | ₩74,736 | ₩75,124 | -0.14% | 6.3만 |
|---|
| 2026.08.27 | ₩74,723 | ₩75,404 | ₩73,922 | ₩75,070 | +0.46% | 12.7만 |
|---|
| 2026.08.26 | ₩73,402 | ₩74,042 | ₩73,002 | ₩73,589 | +0.25% | 8.1만 |
|---|
| 2026.08.25 | ₩75,817 | ₩75,817 | ₩73,429 | ₩73,535 | -3.01% | 9.2만 |
|---|
| 2026.08.24 | ₩74,670 | ₩74,883 | ₩73,402 | ₩74,883 | +0.29% | 12만 |
|---|
| 2026.08.21 | ₩76,071 | ₩76,525 | ₩74,002 | ₩75,043 | -1.35% | 9.9만 |
|---|
| 2026.08.20 | ₩78,060 | ₩78,647 | ₩75,484 | ₩75,911 | -2.75% | 11만 |
|---|
| 2026.08.19 | ₩79,207 | ₩80,168 | ₩77,192 | ₩77,659 | -1.95% | 12.9만 |
|---|
| 2026.08.18 | ₩82,223 | ₩82,570 | ₩80,088 | ₩80,622 | -1.95% | 6.3만 |
|---|
| 2026.08.17 | ₩83,678 | ₩83,705 | ₩82,117 | ₩82,651 | -1.23% | 7.6만 |
|---|
| 2026.08.14 | ₩83,772 | ₩84,572 | ₩82,917 | ₩83,892 | +0.14% | 14.4만 |
|---|
| 2026.08.13 | ₩83,705 | ₩83,732 | ₩83,091 | ₩83,718 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩82,450 | ₩83,078 | ₩82,077 | ₩83,078 | +0.76% | 6만 |
|---|
| 2026.08.11 | ₩81,076 | ₩81,756 | ₩80,342 | ₩81,756 | +0.84% | 8.2만 |
|---|
| 2026.08.10 | ₩80,075 | ₩81,062 | ₩79,541 | ₩81,062 | +1.23% | 12.1만 |
|---|
| 2026.08.07 | ₩80,008 | ₩80,008 | ₩78,900 | ₩79,501 | -0.63% | 5.9만 |
|---|
| 2026.08.06 | ₩78,900 | ₩79,608 | ₩78,447 | ₩79,061 | +0.20% | 4.3만 |
|---|
| 2026.08.05 | ₩78,367 | ₩78,740 | ₩78,033 | ₩78,620 | +0.32% | 8.1만 |
|---|
| 2026.08.04 | ₩77,993 | ₩78,487 | ₩77,539 | ₩78,033 | +0.05% | 7.1만 |
|---|
| 2026.08.03 | ₩77,112 | ₩78,260 | ₩76,405 | ₩77,993 | +1.14% | 12.4만 |
|---|
| 2026.07.31 | ₩76,231 | ₩77,272 | ₩76,071 | ₩77,125 | +1.17% | 7.6만 |
|---|
| 2026.07.30 | ₩72,681 | ₩75,030 | ₩72,214 | ₩75,030 | +3.23% | 12.2만 |
|---|
| 2026.07.29 | ₩74,750 | ₩75,337 | ₩72,067 | ₩72,241 | -3.36% | 16.1만 |
|---|
| 2026.07.28 | ₩77,112 | ₩77,192 | ₩74,736 | ₩75,164 | -2.53% | 14.6만 |
|---|
| 2026.07.27 | ₩79,808 | ₩79,995 | ₩77,245 | ₩77,633 | -2.73% | 12만 |
|---|
| 2026.07.24 | ₩80,956 | ₩81,343 | ₩79,568 | ₩80,008 | -1.17% | 7.9만 |
|---|
| 2026.07.23 | ₩80,208 | ₩81,263 | ₩80,208 | ₩80,956 | +0.93% | 5.1만 |
|---|
| 2026.07.22 | ₩79,901 | ₩81,009 | ₩79,781 | ₩80,382 | +0.60% | 7만 |
|---|
| 2026.07.21 | ₩79,020 | ₩80,502 | ₩78,740 | ₩79,381 | +0.46% | 15.5만 |
|---|
| 2026.07.20 | ₩78,967 | ₩79,247 | ₩78,673 | ₩78,887 | -0.10% | 9.6만 |
|---|
| 2026.07.17 | ₩80,715 | ₩80,715 | ₩78,246 | ₩78,487 | -2.76% | 45.3만 |
|---|
| 2026.07.16 | ₩82,544 | ₩82,557 | ₩80,408 | ₩81,036 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩84,199 | ₩84,813 | ₩81,676 | ₩82,570 | -1.93% | 18.3만 |
|---|
| 2026.07.14 | ₩85,079 | ₩85,346 | ₩83,732 | ₩84,399 | -0.80% | 21.7만 |
|---|
| 2026.07.13 | ₩84,439 | ₩85,413 | ₩83,104 | ₩83,465 | -1.15% | 13만 |
|---|
| 2026.07.10 | ₩84,519 | ₩85,253 | ₩83,304 | ₩84,092 | -0.51% | 9.9만 |
|---|
| 2026.07.09 | ₩83,158 | ₩84,172 | ₩83,011 | ₩84,052 | +1.08% | 8.5만 |
|---|
| 2026.07.08 | ₩83,678 | ₩83,865 | ₩81,503 | ₩83,011 | -0.80% | 13.7만 |
|---|
| 2026.07.07 | ₩84,345 | ₩84,345 | ₩82,944 | ₩83,611 | -0.87% | 13.8만 |
|---|
| 2026.07.06 | ₩84,492 | ₩85,640 | ₩83,411 | ₩84,345 | -0.17% | 12.8만 |
|---|
| 2026.07.02 | ₩86,748 | ₩87,575 | ₩83,852 | ₩84,119 | -3.03% | 21.6만 |
|---|
| 2026.07.01 | ₩86,801 | ₩87,789 | ₩85,707 | ₩86,160 | -0.74% | 19.2만 |
|---|
| 2026.06.30 | ₩81,076 | ₩86,614 | ₩80,635 | ₩86,361 | +6.52% | 40.7만 |
|---|
| 2026.06.29 | ₩80,075 | ₩81,343 | ₩79,648 | ₩81,062 | +1.23% | 9만 |
|---|
| 2026.06.26 | ₩79,247 | ₩80,008 | ₩78,847 | ₩79,768 | +0.66% | 4만 |
|---|
| 2026.06.25 | ₩79,020 | ₩79,901 | ₩78,994 | ₩79,287 | +0.34% | 5.4만 |
|---|
| 2026.06.24 | ₩78,487 | ₩78,740 | ₩78,006 | ₩78,313 | -0.22% | 5만 |
|---|
| 2026.06.23 | ₩78,660 | ₩78,714 | ₩76,738 | ₩78,073 | -0.75% | 7.7만 |
|---|
| 2026.06.22 | ₩78,620 | ₩79,554 | ₩78,620 | ₩79,261 | +0.81% | 4.9만 |
|---|
| 2026.06.18 | ₩79,514 | ₩79,514 | ₩77,806 | ₩78,313 | -1.51% | 4.4만 |
|---|
| 2026.06.17 | ₩78,580 | ₩78,580 | ₩77,486 | ₩77,806 | -0.99% | 4.9만 |
|---|
| 2026.06.16 | ₩76,832 | ₩78,020 | ₩76,738 | ₩77,486 | +0.85% | 6.3만 |
|---|
| 2026.06.15 | ₩76,725 | ₩76,858 | ₩76,111 | ₩76,605 | -0.16% | 6.4만 |
|---|
| 2026.06.12 | ₩76,738 | ₩77,499 | ₩76,592 | ₩76,752 | +0.02% | 10.2만 |
|---|
| 2026.06.11 | ₩76,632 | ₩77,125 | ₩76,378 | ₩76,725 | +0.12% | 8.7만 |
|---|
| 2026.06.10 | ₩77,673 | ₩78,673 | ₩76,738 | ₩76,752 | -1.19% | 5.5만 |
|---|
| 2026.06.09 | ₩78,100 | ₩79,408 | ₩76,338 | ₩77,539 | -0.72% | 7.3만 |
|---|
| 2026.06.08 | ₩79,875 | ₩79,875 | ₩77,819 | ₩77,899 | -2.47% | 6.8만 |
|---|
| 2026.06.05 | ₩80,328 | ₩80,328 | ₩78,273 | ₩78,487 | -2.29% | 7.7만 |
|---|
| 2026.06.04 | ₩80,662 | ₩80,782 | ₩79,141 | ₩80,529 | -0.17% | 5.7만 |
|---|
| 2026.06.03 | ₩79,247 | ₩80,368 | ₩79,141 | ₩79,661 | +0.52% | 7.3만 |
|---|
| 2026.06.02 | ₩79,688 | ₩80,021 | ₩78,740 | ₩78,834 | -1.07% | 11.1만 |
|---|
| 2026.06.01 | ₩77,406 | ₩78,754 | ₩77,312 | ₩78,313 | +1.17% | 6.4만 |
|---|
| 2026.05.29 | ₩78,914 | ₩79,207 | ₩77,552 | ₩77,552 | -1.73% | 6만 |
|---|
| 2026.05.28 | ₩77,939 | ₩79,101 | ₩77,939 | ₩78,433 | +0.63% | 9.4만 |
|---|
| 2026.05.27 | ₩78,740 | ₩78,740 | ₩77,939 | ₩77,966 | -0.98% | 5.6만 |
|---|
| 2026.05.26 | ₩78,673 | ₩78,740 | ₩77,833 | ₩78,046 | -0.80% | 6.9만 |
|---|
| 2026.05.22 | ₩76,245 | ₩77,179 | ₩76,205 | ₩76,965 | +0.95% | 7.4만 |
|---|
| 2026.05.21 | ₩75,777 | ₩76,552 | ₩74,937 | ₩74,937 | -1.11% | 6.8만 |
|---|
| 2026.05.20 | ₩75,257 | ₩76,672 | ₩75,097 | ₩75,364 | +0.14% | 7만 |
|---|
| 2026.05.19 | ₩76,712 | ₩77,406 | ₩74,536 | ₩75,217 | -1.95% | 13.1만 |
|---|
| 2026.05.18 | ₩78,807 | ₩79,074 | ₩75,964 | ₩76,378 | -3.08% | 11.7만 |
|---|
| 2026.05.15 | ₩80,408 | ₩80,408 | ₩78,687 | ₩78,687 | -2.14% | 12.6만 |
|---|
| 2026.05.14 | ₩79,941 | ₩81,196 | ₩79,808 | ₩80,609 | +0.83% | 20.2만 |
|---|
| 2026.05.13 | ₩79,674 | ₩79,941 | ₩79,314 | ₩79,634 | -0.05% | 16.7만 |
|---|
| 2026.05.12 | ₩79,074 | ₩79,754 | ₩78,914 | ₩79,341 | +0.34% | 17.7만 |
|---|
| 2026.05.11 | ₩78,273 | ₩79,528 | ₩78,073 | ₩79,087 | +1.04% | 20.3만 |
|---|
| 2026.05.08 | ₩78,073 | ₩78,607 | ₩77,406 | ₩77,766 | -0.39% | 11.9만 |
|---|
| 2026.05.07 | ₩78,540 | ₩79,247 | ₩77,326 | ₩77,953 | -0.75% | 21.6만 |
|---|
| 2026.05.06 | ₩78,727 | ₩79,074 | ₩77,499 | ₩78,273 | -0.58% | 9.3만 |
|---|
| 2026.05.05 | ₩77,045 | ₩78,727 | ₩77,045 | ₩78,540 | +1.94% | 6.4만 |
|---|
| 2026.05.04 | ₩76,405 | ₩77,272 | ₩76,124 | ₩76,832 | +0.56% | 11.8만 |
|---|
| 2026.05.01 | ₩76,738 | ₩77,032 | ₩76,271 | ₩76,271 | -0.61% | 11.2만 |
|---|
| 2026.04.30 | ₩73,335 | ₩76,845 | ₩73,335 | ₩76,458 | +4.26% | 21.4만 |
|---|
| 2026.04.29 | ₩73,215 | ₩74,630 | ₩73,215 | ₩73,575 | +0.49% | 8.9만 |
|---|
| 2026.04.28 | ₩75,177 | ₩75,177 | ₩73,482 | ₩73,776 | -1.86% | 9.4만 |
|---|
| 2026.04.27 | ₩74,256 | ₩75,284 | ₩74,256 | ₩75,177 | +1.24% | 6만 |
|---|
| 2026.04.24 | ₩73,349 | ₩74,456 | ₩73,188 | ₩74,136 | +1.07% | 5.2만 |
|---|
| 2026.04.23 | ₩72,081 | ₩74,123 | ₩72,081 | ₩73,175 | +1.52% | 4.3만 |
|---|
| 2026.04.22 | ₩71,146 | ₩71,814 | ₩70,946 | ₩71,694 | +0.77% | 5.4만 |
|---|
| 2026.04.21 | ₩71,627 | ₩72,001 | ₩70,439 | ₩70,653 | -1.36% | 5.6만 |
|---|
| 2026.04.20 | ₩70,733 | ₩71,267 | ₩70,065 | ₩70,840 | +0.15% | 5.6만 |
|---|
| 2026.04.17 | ₩70,759 | ₩71,574 | ₩69,799 | ₩69,985 | -1.09% | 6.6만 |
|---|
| 2026.04.16 | ₩70,786 | ₩71,587 | ₩70,506 | ₩70,759 | -0.04% | 4.5만 |
|---|
| 2026.04.15 | ₩72,027 | ₩72,601 | ₩70,920 | ₩71,654 | -0.52% | 3만 |
|---|
| 2026.04.14 | ₩70,746 | ₩72,588 | ₩70,346 | ₩71,934 | +1.68% | 4.3만 |
|---|
| 2026.04.13 | ₩71,667 | ₩71,667 | ₩70,506 | ₩70,813 | -1.19% | 4.5만 |
|---|
| 2026.04.10 | ₩73,495 | ₩73,495 | ₩71,146 | ₩71,747 | -2.38% | 5.5만 |
|---|
| 2026.04.09 | ₩70,332 | ₩73,882 | ₩70,332 | ₩73,549 | +4.57% | 3.7만 |
|---|
| 2026.04.08 | ₩70,332 | ₩72,388 | ₩69,919 | ₩70,372 | +0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩70,079 | ₩70,399 | ₩69,732 | ₩70,332 | +0.36% | 2.2만 |
|---|
| 2026.04.06 | ₩69,985 | ₩70,906 | ₩69,065 | ₩70,319 | +0.48% | 6.3만 |
|---|
| 2026.04.02 | ₩72,761 | ₩73,068 | ₩71,146 | ₩71,173 | -2.18% | 6.7만 |
|---|
| 2026.04.01 | ₩73,002 | ₩74,123 | ₩72,641 | ₩72,641 | -0.49% | 21.7만 |
|---|
| 2026.03.31 | ₩72,868 | ₩74,603 | ₩72,815 | ₩73,308 | +0.60% | 18.9만 |
|---|
| 2026.03.30 | ₩74,576 | ₩74,670 | ₩72,334 | ₩72,895 | -2.25% | 35.9만 |
|---|
| 2026.03.27 | ₩74,002 | ₩75,257 | ₩73,936 | ₩74,470 | +0.63% | 17.5만 |
|---|
| 2026.03.26 | ₩75,711 | ₩76,138 | ₩73,402 | ₩75,404 | -0.41% | 1.8만 |
|---|
| 2026.03.25 | ₩75,564 | ₩75,964 | ₩74,817 | ₩75,444 | -0.16% | 2.2만 |
|---|
| 2026.03.24 | ₩74,336 | ₩75,697 | ₩74,056 | ₩75,430 | +1.47% | 3.2만 |
|---|
| 2026.03.23 | ₩73,896 | ₩75,083 | ₩73,402 | ₩74,843 | +1.28% | 3.9만 |
|---|
| 2026.03.20 | ₩74,576 | ₩76,071 | ₩73,402 | ₩73,869 | -0.95% | 3만 |
|---|
| 2026.03.19 | ₩75,577 | ₩75,804 | ₩73,869 | ₩75,297 | -0.37% | 9.1만 |
|---|
| 2026.03.18 | ₩73,549 | ₩75,938 | ₩73,482 | ₩75,137 | +2.16% | 8.5만 |
|---|
| 2026.03.17 | ₩73,322 | ₩74,470 | ₩72,681 | ₩73,469 | +0.20% | 3.6만 |
|---|
| 2026.03.16 | ₩72,454 | ₩73,162 | ₩71,493 | ₩72,668 | +0.29% | 3.7만 |
|---|
| 2026.03.13 | ₩72,014 | ₩73,736 | ₩72,014 | ₩73,175 | +1.61% | 5.1만 |
|---|
| 2026.03.12 | ₩71,760 | ₩72,695 | ₩71,333 | ₩71,987 | +0.32% | 3.1만 |
|---|
| 2026.03.11 | ₩71,227 | ₩72,268 | ₩70,866 | ₩71,974 | +1.05% | 3.5만 |
|---|
| 2026.03.10 | ₩68,130 | ₩71,173 | ₩68,130 | ₩70,706 | +3.78% | 5.9만 |
|---|
| 2026.03.09 | ₩68,958 | ₩69,678 | ₩67,797 | ₩68,117 | -1.22% | 8만 |
|---|
| 2026.03.06 | ₩71,413 | ₩71,680 | ₩69,545 | ₩69,545 | -2.62% | 4만 |
|---|
| 2026.03.05 | ₩73,375 | ₩73,375 | ₩69,812 | ₩71,507 | -2.55% | 5만 |
|---|
| 2026.03.04 | ₩72,401 | ₩72,481 | ₩71,760 | ₩72,067 | -0.46% | 3.8만 |
|---|
| 2026.03.03 | ₩73,402 | ₩74,256 | ₩71,614 | ₩72,468 | -1.27% | 7.3만 |
|---|
| 2026.03.02 | ₩72,468 | ₩73,669 | ₩72,254 | ₩73,389 | +1.27% | 4.2만 |
|---|
| 2026.02.27 | ₩71,680 | ₩72,468 | ₩71,680 | ₩72,281 | +0.84% | 3.3만 |
|---|
| 2026.02.26 | ₩72,468 | ₩73,002 | ₩71,667 | ₩72,468 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩72,881 | ₩73,042 | ₩72,027 | ₩72,468 | -0.57% | 5.9만 |
|---|
| 2026.02.24 | ₩72,308 | ₩72,881 | ₩72,308 | ₩72,748 | +0.61% | 2.6만 |
|---|
| 2026.02.23 | ₩72,601 | ₩73,135 | ₩72,067 | ₩72,308 | -0.40% | 4.5만 |
|---|
| 2026.02.20 | ₩72,401 | ₩73,215 | ₩72,401 | ₩72,614 | +0.29% | 2.8만 |
|---|
| 2026.02.19 | ₩72,574 | ₩73,242 | ₩72,027 | ₩72,054 | -0.72% | 2.3만 |
|---|
| 2026.02.18 | ₩72,067 | ₩72,548 | ₩71,654 | ₩71,840 | -0.31% | 4.3만 |
|---|
| 2026.02.17 | ₩72,588 | ₩72,588 | ₩71,640 | ₩72,147 | -0.61% | 3.8만 |
|---|
| 2026.02.13 | ₩72,067 | ₩73,242 | ₩71,427 | ₩72,548 | +0.67% | 6.1만 |
|---|
| 2026.02.12 | ₩71,840 | ₩72,254 | ₩71,547 | ₩71,894 | +0.07% | 5.2만 |
|---|
| 2026.02.11 | ₩71,000 | ₩71,800 | ₩70,960 | ₩71,387 | +0.55% | 6.2만 |
|---|
| 2026.02.10 | ₩69,692 | ₩71,053 | ₩69,692 | ₩71,040 | +1.93% | 4.8만 |
|---|
| 2026.02.09 | ₩68,571 | ₩70,226 | ₩68,491 | ₩69,638 | +1.56% | 7.6만 |
|---|
| 2026.02.06 | ₩68,477 | ₩68,731 | ₩68,330 | ₩68,464 | -0.02% | 4.2만 |
|---|
| 2026.02.05 | ₩68,330 | ₩68,584 | ₩67,797 | ₩68,104 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩68,304 | ₩68,704 | ₩67,730 | ₩68,330 | +0.04% | 5.1만 |
|---|
| 2026.02.03 | ₩67,863 | ₩68,704 | ₩67,823 | ₩67,877 | +0.02% | 5.9만 |
|---|
| 2026.02.02 | ₩67,730 | ₩68,064 | ₩67,490 | ₩67,850 | +0.18% | 5.2만 |
|---|
| 2026.01.30 | ₩66,889 | ₩67,890 | ₩66,889 | ₩67,717 | +1.24% | 4.7만 |
|---|
| 2026.01.29 | ₩67,089 | ₩67,650 | ₩66,729 | ₩66,929 | -0.24% | 3.7만 |
|---|
| 2026.01.28 | ₩66,729 | ₩67,316 | ₩66,729 | ₩67,049 | +0.48% | 2.3만 |
|---|
| 2026.01.27 | ₩66,729 | ₩67,129 | ₩66,529 | ₩66,916 | +0.28% | 4만 |
|---|
| 2026.01.26 | ₩66,636 | ₩66,929 | ₩66,529 | ₩66,596 | -0.06% | 3.1만 |
|---|
| 2026.01.23 | ₩66,529 | ₩66,929 | ₩66,395 | ₩66,596 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩66,729 | ₩66,889 | ₩66,462 | ₩66,515 | -0.32% | 4만 |
|---|
| 2026.01.21 | ₩66,796 | ₩67,143 | ₩66,582 | ₩66,662 | -0.20% | 2.9만 |
|---|
| 2026.01.20 | ₩67,156 | ₩67,957 | ₩66,422 | ₩66,529 | -0.93% | 6만 |
|---|
| 2026.01.16 | ₩67,370 | ₩67,663 | ₩67,169 | ₩67,490 | +0.18% | 2.7만 |
|---|
| 2026.01.15 | ₩68,397 | ₩68,664 | ₩68,064 | ₩68,477 | +0.12% | 3.1만 |
|---|
| 2026.01.14 | ₩68,277 | ₩68,304 | ₩68,077 | ₩68,304 | +0.04% | 3.5만 |
|---|
| 2026.01.13 | ₩67,797 | ₩68,277 | ₩67,797 | ₩68,277 | +0.71% | 5.3만 |
|---|
| 2026.01.12 | ₩67,930 | ₩68,104 | ₩67,396 | ₩68,050 | +0.18% | 2.6만 |
|---|
| 2026.01.09 | ₩68,037 | ₩68,197 | ₩67,396 | ₩67,677 | -0.53% | 5.7만 |
|---|
| 2026.01.08 | ₩67,890 | ₩67,917 | ₩67,543 | ₩67,797 | -0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩68,184 | ₩68,357 | ₩67,396 | ₩67,650 | -0.78% | 2.9만 |
|---|
| 2026.01.06 | ₩68,130 | ₩68,304 | ₩67,396 | ₩67,903 | -0.33% | 4.8만 |
|---|
| 2026.01.05 | ₩68,357 | ₩68,597 | ₩67,156 | ₩67,637 | -1.05% | 8만 |
|---|
| 2026.01.02 | ₩68,397 | ₩68,397 | ₩67,410 | ₩67,757 | -0.94% | 6.5만 |
|---|
| 2025.12.31 | ₩68,384 | ₩68,384 | ₩66,796 | ₩67,396 | -1.44% | 4.8만 |
|---|
| 2025.12.30 | ₩68,064 | ₩68,451 | ₩67,810 | ₩68,224 | +0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩68,117 | ₩68,117 | ₩67,530 | ₩67,783 | -0.49% | 4.2만 |
|---|
| 2025.12.26 | ₩67,396 | ₩67,663 | ₩67,143 | ₩67,503 | +0.16% | 2.7만 |
|---|
| 2025.12.24 | ₩66,969 | ₩67,690 | ₩66,556 | ₩67,129 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩66,596 | ₩66,636 | ₩66,062 | ₩66,502 | -0.14% | 4.6만 |
|---|
| 2025.12.22 | ₩65,995 | ₩66,729 | ₩65,768 | ₩66,289 | +0.44% | 4.6만 |
|---|
| 2025.12.19 | ₩65,701 | ₩65,848 | ₩65,154 | ₩65,728 | +0.04% | 4.4만 |
|---|
| 2025.12.18 | ₩64,887 | ₩65,394 | ₩64,567 | ₩65,221 | +0.51% | 4만 |
|---|
| 2025.12.17 | ₩65,221 | ₩65,394 | ₩64,060 | ₩64,994 | -0.35% | 4.5만 |
|---|
| 2025.12.16 | ₩66,088 | ₩66,088 | ₩64,340 | ₩64,687 | -2.12% | 4만 |
|---|
| 2025.12.15 | ₩66,742 | ₩66,742 | ₩65,741 | ₩65,888 | -1.28% | 4.4만 |
|---|
| 2025.12.12 | ₩66,395 | ₩66,662 | ₩65,862 | ₩66,622 | +0.34% | 4.8만 |
|---|
| 2025.12.11 | ₩65,595 | ₩66,369 | ₩65,501 | ₩66,128 | +0.81% | 3.2만 |
|---|
| 2025.12.10 | ₩66,636 | ₩66,636 | ₩65,715 | ₩65,835 | -1.20% | 4.8만 |
|---|
| 2025.12.09 | ₩67,637 | ₩67,637 | ₩65,821 | ₩66,062 | -2.33% | 7.2만 |
|---|
| 2025.12.08 | ₩69,158 | ₩69,211 | ₩67,450 | ₩67,637 | -2.20% | 4.9만 |
|---|
| 2025.12.05 | ₩67,850 | ₩69,385 | ₩67,530 | ₩69,131 | +1.89% | 7.3만 |
|---|
| 2025.12.04 | ₩67,410 | ₩68,277 | ₩67,410 | ₩68,117 | +1.05% | 7.1만 |
|---|
| 2025.12.03 | ₩67,556 | ₩67,837 | ₩66,862 | ₩67,837 | +0.41% | 5.3만 |
|---|
| 2025.12.02 | ₩67,436 | ₩67,530 | ₩66,609 | ₩67,103 | -0.49% | 5.9만 |
|---|
| 2025.12.01 | ₩67,610 | ₩67,610 | ₩66,515 | ₩67,103 | -0.75% | 4만 |
|---|
| 2025.11.28 | ₩66,636 | ₩67,196 | ₩66,075 | ₩67,143 | +0.76% | 3만 |
|---|
| 2025.11.26 | ₩64,127 | ₩66,048 | ₩64,127 | ₩65,902 | +2.77% | 3.1만 |
|---|
| 2025.11.25 | ₩63,940 | ₩64,634 | ₩63,646 | ₩64,127 | +0.29% | 3.1만 |
|---|
| 2025.11.24 | ₩64,033 | ₩64,327 | ₩63,726 | ₩63,940 | -0.15% | 6.3만 |
|---|
| 2025.11.21 | ₩63,926 | ₩65,515 | ₩63,793 | ₩63,833 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩65,701 | ₩66,502 | ₩63,646 | ₩63,900 | -2.74% | 5.3만 |
|---|
| 2025.11.19 | ₩63,766 | ₩64,781 | ₩63,673 | ₩64,620 | +1.34% | 3.5만 |
|---|
| 2025.11.18 | ₩64,407 | ₩64,794 | ₩63,166 | ₩63,833 | -0.89% | 6.3만 |
|---|
| 2025.11.17 | ₩65,661 | ₩65,661 | ₩64,087 | ₩64,781 | -1.34% | 4.9만 |
|---|
| 2025.11.14 | ₩66,182 | ₩66,182 | ₩64,941 | ₩65,515 | -1.01% | 6.3만 |
|---|
| 2025.11.13 | ₩67,249 | ₩67,516 | ₩65,928 | ₩66,315 | -1.39% | 4.9만 |
|---|
| 2025.11.12 | ₩67,143 | ₩67,596 | ₩66,502 | ₩66,956 | -0.28% | 3.8만 |
|---|
| 2025.11.11 | ₩67,476 | ₩67,476 | ₩66,462 | ₩67,129 | -0.51% | 4.3만 |
|---|
| 2025.11.10 | ₩66,862 | ₩67,263 | ₩66,329 | ₩66,876 | +0.02% | 2.7만 |
|---|
| 2025.11.07 | ₩66,916 | ₩66,916 | ₩65,368 | ₩66,035 | -1.32% | 6만 |
|---|
| 2025.11.06 | ₩67,463 | ₩67,690 | ₩66,035 | ₩66,409 | -1.56% | 5.6만 |
|---|
| 2025.11.05 | ₩66,662 | ₩67,410 | ₩66,529 | ₩67,156 | +0.74% | 3.8만 |
|---|
| 2025.11.04 | ₩67,596 | ₩67,596 | ₩66,075 | ₩66,155 | -2.13% | 4.3만 |
|---|
| 2025.11.03 | ₩66,836 | ₩67,890 | ₩66,222 | ₩67,690 | +1.28% | 5.4만 |
|---|
| 2025.10.31 | ₩66,729 | ₩66,956 | ₩66,182 | ₩66,822 | +0.14% | 3만 |
|---|
| 2025.10.30 | ₩65,928 | ₩66,702 | ₩65,862 | ₩65,942 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩65,928 | ₩66,876 | ₩65,928 | ₩66,409 | +0.73% | 4.5만 |
|---|
| 2025.10.28 | ₩65,862 | ₩66,195 | ₩65,328 | ₩65,888 | +0.04% | 3.9만 |
|---|
| 2025.10.27 | ₩65,394 | ₩65,795 | ₩65,274 | ₩65,728 | +0.51% | 3.3만 |
|---|
| 2025.10.24 | ₩64,620 | ₩65,314 | ₩64,540 | ₩65,061 | +0.68% | 2.8만 |
|---|
| 2025.10.23 | ₩64,514 | ₩64,981 | ₩63,873 | ₩64,540 | +0.04% | 4.9만 |
|---|
| 2025.10.22 | ₩65,141 | ₩66,048 | ₩62,859 | ₩64,554 | -0.90% | 6.6만 |
|---|
| 2025.10.21 | ₩65,221 | ₩65,661 | ₩64,821 | ₩65,128 | -0.14% | 5.3만 |
|---|
| 2025.10.20 | ₩64,861 | ₩66,048 | ₩64,861 | ₩65,128 | +0.41% | 5.7만 |
|---|
| 2025.10.17 | ₩64,740 | ₩65,474 | ₩64,073 | ₩64,474 | -0.41% | 3.6만 |
|---|
| 2025.10.16 | ₩66,262 | ₩66,489 | ₩64,540 | ₩64,981 | -1.93% | 4.9만 |
|---|
| 2025.10.15 | ₩65,715 | ₩67,343 | ₩65,715 | ₩66,209 | +0.75% | 3.3만 |
|---|
| 2025.10.14 | ₩66,729 | ₩66,889 | ₩65,715 | ₩66,342 | -0.58% | 6만 |
|---|
| 2025.10.13 | ₩66,088 | ₩67,103 | ₩66,088 | ₩66,756 | +1.01% | 5.5만 |
|---|
| 2025.10.10 | ₩66,729 | ₩67,249 | ₩65,568 | ₩65,768 | -1.44% | 4.3만 |
|---|