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 | ₩75,649 | ₩76,397 | ₩75,061 | ₩75,649 | 0.00% | 2.6만 |
| 2026.10.08 | ₩75,368 | ₩75,756 | ₩73,631 | ₩74,874 | -0.66% | 3.7만 |
| 2026.10.07 | ₩76,772 | ₩76,772 | ₩75,302 | ₩75,769 | -1.31% | 3.7만 |
| 2026.10.06 | ₩75,529 | ₩77,493 | ₩75,262 | ₩77,493 | +2.60% | 5.3만 |
| 2026.10.05 | ₩73,992 | ₩75,275 | ₩73,230 | ₩74,847 | +1.16% | 6만 |
| 2026.10.02 | ₩73,818 | ₩74,433 | ₩72,829 | ₩74,099 | +0.38% | 4.4만 |
| 2026.10.01 | ₩72,923 | ₩72,923 | ₩71,653 | ₩72,749 | -0.24% | 7.7만 |
| 2026.09.30 | ₩73,324 | ₩73,471 | ₩71,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,669 |
| -0.89% |
| 6만 |
| 2026.09.29 | ₩72,215 | ₩73,337 | ₩71,988 | ₩72,455 | +0.33% | 3.7만 |
|---|
| 2026.09.28 | ₩72,549 | ₩72,669 | ₩71,560 | ₩71,841 | -0.98% | 4.4만 |
|---|
| 2026.09.25 | ₩74,032 | ₩74,032 | ₩72,429 | ₩72,816 | -1.64% | 4만 |
|---|
| 2026.09.24 | ₩73,498 | ₩74,139 | ₩73,043 | ₩73,431 | -0.09% | 4.7만 |
|---|
| 2026.09.23 | ₩75,021 | ₩75,021 | ₩74,152 | ₩74,620 | -0.53% | 3.4만 |
|---|
| 2026.09.22 | ₩74,179 | ₩75,422 | ₩73,912 | ₩74,941 | +1.03% | 3.7만 |
|---|
| 2026.09.21 | ₩74,139 | ₩74,740 | ₩73,832 | ₩74,446 | +0.41% | 5.9만 |
|---|
| 2026.09.18 | ₩73,832 | ₩74,086 | ₩72,843 | ₩74,086 | +0.34% | 4.8만 |
|---|
| 2026.09.17 | ₩72,669 | ₩73,832 | ₩72,576 | ₩73,003 | +0.46% | 6.2만 |
|---|
| 2026.09.16 | ₩72,963 | ₩73,671 | ₩71,760 | ₩71,894 | -1.47% | 7.5만 |
|---|
| 2026.09.15 | ₩74,233 | ₩74,233 | ₩72,696 | ₩73,217 | -1.37% | 6.5만 |
|---|
| 2026.09.14 | ₩74,620 | ₩74,714 | ₩73,698 | ₩74,567 | -0.07% | 7.7만 |
|---|
| 2026.09.11 | ₩74,968 | ₩75,716 | ₩74,754 | ₩75,088 | +0.16% | 4.2만 |
|---|
| 2026.09.10 | ₩76,384 | ₩76,384 | ₩73,818 | ₩74,660 | -2.26% | 4.8만 |
|---|
| 2026.09.09 | ₩76,344 | ₩77,747 | ₩76,170 | ₩76,518 | +0.23% | 4.9만 |
|---|
| 2026.09.08 | ₩74,740 | ₩76,331 | ₩74,740 | ₩76,170 | +1.91% | 11.7만 |
|---|
| 2026.09.04 | ₩73,057 | ₩74,780 | ₩73,043 | ₩74,580 | +2.09% | 4.8만 |
|---|
| 2026.09.03 | ₩73,538 | ₩73,925 | ₩72,736 | ₩73,057 | -0.65% | 11.3만 |
|---|
| 2026.09.02 | ₩74,473 | ₩74,473 | ₩72,696 | ₩73,097 | -1.85% | 9.3만 |
|---|
| 2026.09.01 | ₩74,607 | ₩74,607 | ₩73,765 | ₩74,206 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩74,834 | ₩74,834 | ₩73,564 | ₩74,807 | -0.04% | 11.8만 |
|---|
| 2026.08.28 | ₩75,328 | ₩75,716 | ₩74,834 | ₩75,221 | -0.14% | 6.3만 |
|---|
| 2026.08.27 | ₩74,821 | ₩75,502 | ₩74,019 | ₩75,168 | +0.46% | 12.7만 |
|---|
| 2026.08.26 | ₩73,498 | ₩74,139 | ₩73,097 | ₩73,685 | +0.25% | 8.1만 |
|---|
| 2026.08.25 | ₩75,916 | ₩75,916 | ₩73,524 | ₩73,631 | -3.01% | 9.2만 |
|---|
| 2026.08.24 | ₩74,767 | ₩74,981 | ₩73,498 | ₩74,981 | +0.29% | 12만 |
|---|
| 2026.08.21 | ₩76,170 | ₩76,625 | ₩74,099 | ₩75,141 | -1.35% | 9.9만 |
|---|
| 2026.08.20 | ₩78,161 | ₩78,749 | ₩75,582 | ₩76,010 | -2.75% | 11만 |
|---|
| 2026.08.19 | ₩79,311 | ₩80,273 | ₩77,293 | ₩77,760 | -1.95% | 12.9만 |
|---|
| 2026.08.18 | ₩82,331 | ₩82,678 | ₩80,193 | ₩80,727 | -1.95% | 6.3만 |
|---|
| 2026.08.17 | ₩83,787 | ₩83,814 | ₩82,224 | ₩82,758 | -1.23% | 7.6만 |
|---|
| 2026.08.14 | ₩83,881 | ₩84,683 | ₩83,026 | ₩84,001 | +0.14% | 14.4만 |
|---|
| 2026.08.13 | ₩83,814 | ₩83,841 | ₩83,199 | ₩83,827 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩82,558 | ₩83,186 | ₩82,184 | ₩83,186 | +0.76% | 6만 |
|---|
| 2026.08.11 | ₩81,181 | ₩81,863 | ₩80,446 | ₩81,863 | +0.84% | 8.2만 |
|---|
| 2026.08.10 | ₩80,179 | ₩81,168 | ₩79,645 | ₩81,168 | +1.23% | 12.1만 |
|---|
| 2026.08.07 | ₩80,112 | ₩80,112 | ₩79,003 | ₩79,605 | -0.63% | 5.9만 |
|---|
| 2026.08.06 | ₩79,003 | ₩79,711 | ₩78,549 | ₩79,164 | +0.20% | 4.3만 |
|---|
| 2026.08.05 | ₩78,469 | ₩78,843 | ₩78,135 | ₩78,723 | +0.32% | 8.1만 |
|---|
| 2026.08.04 | ₩78,095 | ₩78,589 | ₩77,640 | ₩78,135 | +0.05% | 7.1만 |
|---|
| 2026.08.03 | ₩77,213 | ₩78,362 | ₩76,504 | ₩78,095 | +1.14% | 12.4만 |
|---|
| 2026.07.31 | ₩76,331 | ₩77,373 | ₩76,170 | ₩77,226 | +1.17% | 7.6만 |
|---|
| 2026.07.30 | ₩72,776 | ₩75,128 | ₩72,308 | ₩75,128 | +3.23% | 12.2만 |
|---|
| 2026.07.29 | ₩74,847 | ₩75,435 | ₩72,161 | ₩72,335 | -3.36% | 16.1만 |
|---|
| 2026.07.28 | ₩77,213 | ₩77,293 | ₩74,834 | ₩75,262 | -2.53% | 14.6만 |
|---|
| 2026.07.27 | ₩79,912 | ₩80,099 | ₩77,346 | ₩77,734 | -2.73% | 12만 |
|---|
| 2026.07.24 | ₩81,061 | ₩81,449 | ₩79,671 | ₩80,112 | -1.17% | 7.9만 |
|---|
| 2026.07.23 | ₩80,313 | ₩81,369 | ₩80,313 | ₩81,061 | +0.93% | 5.1만 |
|---|
| 2026.07.22 | ₩80,005 | ₩81,115 | ₩79,885 | ₩80,487 | +0.60% | 7만 |
|---|
| 2026.07.21 | ₩79,124 | ₩80,607 | ₩78,843 | ₩79,484 | +0.46% | 15.5만 |
|---|
| 2026.07.20 | ₩79,070 | ₩79,351 | ₩78,776 | ₩78,990 | -0.10% | 9.6만 |
|---|
| 2026.07.17 | ₩80,821 | ₩80,821 | ₩78,348 | ₩78,589 | -2.76% | 45.3만 |
|---|
| 2026.07.16 | ₩82,651 | ₩82,665 | ₩80,513 | ₩81,141 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩84,308 | ₩84,923 | ₩81,783 | ₩82,678 | -1.93% | 18.3만 |
|---|
| 2026.07.14 | ₩85,190 | ₩85,458 | ₩83,841 | ₩84,509 | -0.80% | 21.7만 |
|---|
| 2026.07.13 | ₩84,549 | ₩85,524 | ₩83,213 | ₩83,573 | -1.15% | 13만 |
|---|
| 2026.07.10 | ₩84,629 | ₩85,364 | ₩83,413 | ₩84,202 | -0.51% | 9.9만 |
|---|
| 2026.07.09 | ₩83,266 | ₩84,282 | ₩83,119 | ₩84,161 | +1.08% | 8.5만 |
|---|
| 2026.07.08 | ₩83,787 | ₩83,974 | ₩81,609 | ₩83,119 | -0.80% | 13.7만 |
|---|
| 2026.07.07 | ₩84,455 | ₩84,455 | ₩83,052 | ₩83,720 | -0.87% | 13.8만 |
|---|
| 2026.07.06 | ₩84,602 | ₩85,752 | ₩83,520 | ₩84,455 | -0.17% | 12.8만 |
|---|
| 2026.07.02 | ₩86,861 | ₩87,689 | ₩83,961 | ₩84,228 | -3.03% | 21.6만 |
|---|
| 2026.07.01 | ₩86,914 | ₩87,903 | ₩85,818 | ₩86,273 | -0.74% | 19.2만 |
|---|
| 2026.06.30 | ₩81,181 | ₩86,727 | ₩80,740 | ₩86,473 | +6.52% | 40.7만 |
|---|
| 2026.06.29 | ₩80,179 | ₩81,449 | ₩79,752 | ₩81,168 | +1.23% | 9만 |
|---|
| 2026.06.26 | ₩79,351 | ₩80,112 | ₩78,950 | ₩79,872 | +0.66% | 4만 |
|---|
| 2026.06.25 | ₩79,124 | ₩80,005 | ₩79,097 | ₩79,391 | +0.34% | 5.4만 |
|---|
| 2026.06.24 | ₩78,589 | ₩78,843 | ₩78,108 | ₩78,415 | -0.22% | 5만 |
|---|
| 2026.06.23 | ₩78,763 | ₩78,816 | ₩76,838 | ₩78,175 | -0.75% | 7.7만 |
|---|
| 2026.06.22 | ₩78,723 | ₩79,658 | ₩78,723 | ₩79,364 | +0.81% | 4.9만 |
|---|
| 2026.06.18 | ₩79,618 | ₩79,618 | ₩77,907 | ₩78,415 | -1.51% | 4.4만 |
|---|
| 2026.06.17 | ₩78,683 | ₩78,683 | ₩77,587 | ₩77,907 | -0.99% | 4.9만 |
|---|
| 2026.06.16 | ₩76,932 | ₩78,121 | ₩76,838 | ₩77,587 | +0.85% | 6.3만 |
|---|
| 2026.06.15 | ₩76,825 | ₩76,959 | ₩76,210 | ₩76,705 | -0.16% | 6.4만 |
|---|
| 2026.06.12 | ₩76,838 | ₩77,600 | ₩76,691 | ₩76,852 | +0.02% | 10.2만 |
|---|
| 2026.06.11 | ₩76,731 | ₩77,226 | ₩76,478 | ₩76,825 | +0.12% | 8.7만 |
|---|
| 2026.06.10 | ₩77,774 | ₩78,776 | ₩76,838 | ₩76,852 | -1.19% | 5.5만 |
|---|
| 2026.06.09 | ₩78,201 | ₩79,511 | ₩76,438 | ₩77,640 | -0.72% | 7.3만 |
|---|
| 2026.06.08 | ₩79,979 | ₩79,979 | ₩77,921 | ₩78,001 | -2.47% | 6.8만 |
|---|
| 2026.06.05 | ₩80,433 | ₩80,433 | ₩78,375 | ₩78,589 | -2.29% | 7.7만 |
|---|
| 2026.06.04 | ₩80,767 | ₩80,887 | ₩79,244 | ₩80,634 | -0.17% | 5.7만 |
|---|
| 2026.06.03 | ₩79,351 | ₩80,473 | ₩79,244 | ₩79,765 | +0.52% | 7.3만 |
|---|
| 2026.06.02 | ₩79,792 | ₩80,126 | ₩78,843 | ₩78,936 | -1.07% | 11.1만 |
|---|
| 2026.06.01 | ₩77,507 | ₩78,856 | ₩77,413 | ₩78,415 | +1.17% | 6.4만 |
|---|
| 2026.05.29 | ₩79,017 | ₩79,311 | ₩77,654 | ₩77,654 | -1.73% | 6만 |
|---|
| 2026.05.28 | ₩78,041 | ₩79,204 | ₩78,041 | ₩78,536 | +0.63% | 9.4만 |
|---|
| 2026.05.27 | ₩78,843 | ₩78,843 | ₩78,041 | ₩78,068 | -0.98% | 5.6만 |
|---|
| 2026.05.26 | ₩78,776 | ₩78,843 | ₩77,934 | ₩78,148 | -0.80% | 6.9만 |
|---|
| 2026.05.22 | ₩76,344 | ₩77,279 | ₩76,304 | ₩77,066 | +0.95% | 7.4만 |
|---|
| 2026.05.21 | ₩75,876 | ₩76,651 | ₩75,034 | ₩75,034 | -1.11% | 6.8만 |
|---|
| 2026.05.20 | ₩75,355 | ₩76,772 | ₩75,195 | ₩75,462 | +0.14% | 7만 |
|---|
| 2026.05.19 | ₩76,812 | ₩77,507 | ₩74,633 | ₩75,315 | -1.95% | 13.1만 |
|---|
| 2026.05.18 | ₩78,910 | ₩79,177 | ₩76,063 | ₩76,478 | -3.08% | 11.7만 |
|---|
| 2026.05.15 | ₩80,513 | ₩80,513 | ₩78,789 | ₩78,789 | -2.14% | 12.6만 |
|---|
| 2026.05.14 | ₩80,046 | ₩81,302 | ₩79,912 | ₩80,714 | +0.83% | 20.2만 |
|---|
| 2026.05.13 | ₩79,778 | ₩80,046 | ₩79,417 | ₩79,738 | -0.05% | 16.7만 |
|---|
| 2026.05.12 | ₩79,177 | ₩79,858 | ₩79,017 | ₩79,444 | +0.34% | 17.7만 |
|---|
| 2026.05.11 | ₩78,375 | ₩79,631 | ₩78,175 | ₩79,190 | +1.04% | 20.3만 |
|---|
| 2026.05.08 | ₩78,175 | ₩78,709 | ₩77,507 | ₩77,867 | -0.39% | 11.9만 |
|---|
| 2026.05.07 | ₩78,642 | ₩79,351 | ₩77,426 | ₩78,054 | -0.75% | 21.6만 |
|---|
| 2026.05.06 | ₩78,830 | ₩79,177 | ₩77,600 | ₩78,375 | -0.58% | 9.3만 |
|---|
| 2026.05.05 | ₩77,146 | ₩78,830 | ₩77,146 | ₩78,642 | +1.94% | 6.4만 |
|---|
| 2026.05.04 | ₩76,504 | ₩77,373 | ₩76,224 | ₩76,932 | +0.56% | 11.8만 |
|---|
| 2026.05.01 | ₩76,838 | ₩77,132 | ₩76,371 | ₩76,371 | -0.61% | 11.2만 |
|---|
| 2026.04.30 | ₩73,431 | ₩76,945 | ₩73,431 | ₩76,558 | +4.26% | 21.4만 |
|---|
| 2026.04.29 | ₩73,311 | ₩74,727 | ₩73,311 | ₩73,671 | +0.49% | 8.9만 |
|---|
| 2026.04.28 | ₩75,275 | ₩75,275 | ₩73,578 | ₩73,872 | -1.86% | 9.4만 |
|---|
| 2026.04.27 | ₩74,353 | ₩75,382 | ₩74,353 | ₩75,275 | +1.24% | 6만 |
|---|
| 2026.04.24 | ₩73,444 | ₩74,553 | ₩73,284 | ₩74,233 | +1.07% | 5.2만 |
|---|
| 2026.04.23 | ₩72,175 | ₩74,219 | ₩72,175 | ₩73,270 | +1.52% | 4.3만 |
|---|
| 2026.04.22 | ₩71,239 | ₩71,907 | ₩71,039 | ₩71,787 | +0.77% | 5.4만 |
|---|
| 2026.04.21 | ₩71,720 | ₩72,094 | ₩70,531 | ₩70,745 | -1.36% | 5.6만 |
|---|
| 2026.04.20 | ₩70,825 | ₩71,359 | ₩70,157 | ₩70,932 | +0.15% | 5.6만 |
|---|
| 2026.04.17 | ₩70,852 | ₩71,667 | ₩69,890 | ₩70,077 | -1.09% | 6.6만 |
|---|
| 2026.04.16 | ₩70,878 | ₩71,680 | ₩70,598 | ₩70,852 | -0.04% | 4.5만 |
|---|
| 2026.04.15 | ₩72,121 | ₩72,696 | ₩71,012 | ₩71,747 | -0.52% | 3만 |
|---|
| 2026.04.14 | ₩70,838 | ₩72,682 | ₩70,437 | ₩72,028 | +1.68% | 4.3만 |
|---|
| 2026.04.13 | ₩71,760 | ₩71,760 | ₩70,598 | ₩70,905 | -1.19% | 4.5만 |
|---|
| 2026.04.10 | ₩73,591 | ₩73,591 | ₩71,239 | ₩71,841 | -2.38% | 5.5만 |
|---|
| 2026.04.09 | ₩70,424 | ₩73,979 | ₩70,424 | ₩73,645 | +4.57% | 3.7만 |
|---|
| 2026.04.08 | ₩70,424 | ₩72,482 | ₩70,010 | ₩70,464 | +0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩70,170 | ₩70,491 | ₩69,823 | ₩70,424 | +0.36% | 2.2만 |
|---|
| 2026.04.06 | ₩70,077 | ₩70,999 | ₩69,155 | ₩70,411 | +0.48% | 6.3만 |
|---|
| 2026.04.02 | ₩72,856 | ₩73,164 | ₩71,239 | ₩71,266 | -2.18% | 6.7만 |
|---|
| 2026.04.01 | ₩73,097 | ₩74,219 | ₩72,736 | ₩72,736 | -0.49% | 21.7만 |
|---|
| 2026.03.31 | ₩72,963 | ₩74,700 | ₩72,910 | ₩73,404 | +0.60% | 18.9만 |
|---|
| 2026.03.30 | ₩74,674 | ₩74,767 | ₩72,429 | ₩72,990 | -2.25% | 35.9만 |
|---|
| 2026.03.27 | ₩74,099 | ₩75,355 | ₩74,032 | ₩74,567 | +0.63% | 17.5만 |
|---|
| 2026.03.26 | ₩75,809 | ₩76,237 | ₩73,498 | ₩75,502 | -0.41% | 1.8만 |
|---|
| 2026.03.25 | ₩75,662 | ₩76,063 | ₩74,914 | ₩75,542 | -0.16% | 2.2만 |
|---|
| 2026.03.24 | ₩74,433 | ₩75,796 | ₩74,152 | ₩75,529 | +1.47% | 3.2만 |
|---|
| 2026.03.23 | ₩73,992 | ₩75,181 | ₩73,498 | ₩74,941 | +1.28% | 3.9만 |
|---|
| 2026.03.20 | ₩74,674 | ₩76,170 | ₩73,498 | ₩73,965 | -0.95% | 3만 |
|---|
| 2026.03.19 | ₩75,676 | ₩75,903 | ₩73,965 | ₩75,395 | -0.37% | 9.1만 |
|---|
| 2026.03.18 | ₩73,645 | ₩76,037 | ₩73,578 | ₩75,235 | +2.16% | 8.5만 |
|---|
| 2026.03.17 | ₩73,417 | ₩74,567 | ₩72,776 | ₩73,564 | +0.20% | 3.6만 |
|---|
| 2026.03.16 | ₩72,549 | ₩73,257 | ₩71,587 | ₩72,763 | +0.29% | 3.7만 |
|---|
| 2026.03.13 | ₩72,108 | ₩73,832 | ₩72,108 | ₩73,270 | +1.61% | 5.1만 |
|---|
| 2026.03.12 | ₩71,854 | ₩72,789 | ₩71,426 | ₩72,081 | +0.32% | 3.1만 |
|---|
| 2026.03.11 | ₩71,319 | ₩72,362 | ₩70,959 | ₩72,068 | +1.05% | 3.5만 |
|---|
| 2026.03.10 | ₩68,219 | ₩71,266 | ₩68,219 | ₩70,798 | +3.78% | 5.9만 |
|---|
| 2026.03.09 | ₩69,048 | ₩69,769 | ₩67,885 | ₩68,206 | -1.22% | 8만 |
|---|
| 2026.03.06 | ₩71,506 | ₩71,774 | ₩69,636 | ₩69,636 | -2.62% | 4만 |
|---|
| 2026.03.05 | ₩73,471 | ₩73,471 | ₩69,903 | ₩71,600 | -2.55% | 5만 |
|---|
| 2026.03.04 | ₩72,495 | ₩72,576 | ₩71,854 | ₩72,161 | -0.46% | 3.8만 |
|---|
| 2026.03.03 | ₩73,498 | ₩74,353 | ₩71,707 | ₩72,562 | -1.27% | 7.3만 |
|---|
| 2026.03.02 | ₩72,562 | ₩73,765 | ₩72,348 | ₩73,484 | +1.27% | 4.2만 |
|---|
| 2026.02.27 | ₩71,774 | ₩72,562 | ₩71,774 | ₩72,375 | +0.84% | 3.3만 |
|---|
| 2026.02.26 | ₩72,562 | ₩73,097 | ₩71,760 | ₩72,562 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩72,976 | ₩73,137 | ₩72,121 | ₩72,562 | -0.57% | 5.9만 |
|---|
| 2026.02.24 | ₩72,402 | ₩72,976 | ₩72,402 | ₩72,843 | +0.61% | 2.6만 |
|---|
| 2026.02.23 | ₩72,696 | ₩73,230 | ₩72,161 | ₩72,402 | -0.40% | 4.5만 |
|---|
| 2026.02.20 | ₩72,495 | ₩73,311 | ₩72,495 | ₩72,709 | +0.29% | 2.8만 |
|---|
| 2026.02.19 | ₩72,669 | ₩73,337 | ₩72,121 | ₩72,148 | -0.72% | 2.3만 |
|---|
| 2026.02.18 | ₩72,161 | ₩72,642 | ₩71,747 | ₩71,934 | -0.31% | 4.3만 |
|---|
| 2026.02.17 | ₩72,682 | ₩72,682 | ₩71,734 | ₩72,241 | -0.61% | 3.8만 |
|---|
| 2026.02.13 | ₩72,161 | ₩73,337 | ₩71,520 | ₩72,642 | +0.67% | 6.1만 |
|---|
| 2026.02.12 | ₩71,934 | ₩72,348 | ₩71,640 | ₩71,988 | +0.07% | 5.2만 |
|---|
| 2026.02.11 | ₩71,092 | ₩71,894 | ₩71,052 | ₩71,480 | +0.55% | 6.2만 |
|---|
| 2026.02.10 | ₩69,783 | ₩71,146 | ₩69,783 | ₩71,132 | +1.93% | 4.8만 |
|---|
| 2026.02.09 | ₩68,660 | ₩70,317 | ₩68,580 | ₩69,729 | +1.56% | 7.6만 |
|---|
| 2026.02.06 | ₩68,567 | ₩68,820 | ₩68,420 | ₩68,553 | -0.02% | 4.2만 |
|---|
| 2026.02.05 | ₩68,420 | ₩68,673 | ₩67,885 | ₩68,192 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩68,393 | ₩68,794 | ₩67,818 | ₩68,420 | +0.04% | 5.1만 |
|---|
| 2026.02.03 | ₩67,952 | ₩68,794 | ₩67,912 | ₩67,965 | +0.02% | 5.9만 |
|---|
| 2026.02.02 | ₩67,818 | ₩68,152 | ₩67,578 | ₩67,939 | +0.18% | 5.2만 |
|---|
| 2026.01.30 | ₩66,976 | ₩67,979 | ₩66,976 | ₩67,805 | +1.24% | 4.7만 |
|---|
| 2026.01.29 | ₩67,177 | ₩67,738 | ₩66,816 | ₩67,016 | -0.24% | 3.7만 |
|---|
| 2026.01.28 | ₩66,816 | ₩67,404 | ₩66,816 | ₩67,137 | +0.48% | 2.3만 |
|---|
| 2026.01.27 | ₩66,816 | ₩67,217 | ₩66,616 | ₩67,003 | +0.28% | 4만 |
|---|
| 2026.01.26 | ₩66,722 | ₩67,016 | ₩66,616 | ₩66,682 | -0.06% | 3.1만 |
|---|
| 2026.01.23 | ₩66,616 | ₩67,016 | ₩66,482 | ₩66,682 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩66,816 | ₩66,976 | ₩66,549 | ₩66,602 | -0.32% | 4만 |
|---|
| 2026.01.21 | ₩66,883 | ₩67,230 | ₩66,669 | ₩66,749 | -0.20% | 2.9만 |
|---|
| 2026.01.20 | ₩67,244 | ₩68,045 | ₩66,509 | ₩66,616 | -0.93% | 6만 |
|---|
| 2026.01.16 | ₩67,457 | ₩67,751 | ₩67,257 | ₩67,578 | +0.18% | 2.7만 |
|---|
| 2026.01.15 | ₩68,486 | ₩68,754 | ₩68,152 | ₩68,567 | +0.12% | 3.1만 |
|---|
| 2026.01.14 | ₩68,366 | ₩68,393 | ₩68,166 | ₩68,393 | +0.04% | 3.5만 |
|---|
| 2026.01.13 | ₩67,885 | ₩68,366 | ₩67,885 | ₩68,366 | +0.71% | 5.3만 |
|---|
| 2026.01.12 | ₩68,019 | ₩68,192 | ₩67,484 | ₩68,139 | +0.18% | 2.6만 |
|---|
| 2026.01.09 | ₩68,126 | ₩68,286 | ₩67,484 | ₩67,765 | -0.53% | 5.7만 |
|---|
| 2026.01.08 | ₩67,979 | ₩68,005 | ₩67,631 | ₩67,885 | -0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩68,273 | ₩68,446 | ₩67,484 | ₩67,738 | -0.78% | 2.9만 |
|---|
| 2026.01.06 | ₩68,219 | ₩68,393 | ₩67,484 | ₩67,992 | -0.33% | 4.8만 |
|---|
| 2026.01.05 | ₩68,446 | ₩68,687 | ₩67,244 | ₩67,725 | -1.05% | 8만 |
|---|
| 2026.01.02 | ₩68,486 | ₩68,486 | ₩67,498 | ₩67,845 | -0.94% | 6.5만 |
|---|
| 2025.12.31 | ₩68,473 | ₩68,473 | ₩66,883 | ₩67,484 | -1.44% | 4.8만 |
|---|
| 2025.12.30 | ₩68,152 | ₩68,540 | ₩67,898 | ₩68,313 | +0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩68,206 | ₩68,206 | ₩67,618 | ₩67,872 | -0.49% | 4.2만 |
|---|
| 2025.12.26 | ₩67,484 | ₩67,751 | ₩67,230 | ₩67,591 | +0.16% | 2.7만 |
|---|
| 2025.12.24 | ₩67,057 | ₩67,778 | ₩66,642 | ₩67,217 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩66,682 | ₩66,722 | ₩66,148 | ₩66,589 | -0.14% | 4.6만 |
|---|
| 2025.12.22 | ₩66,081 | ₩66,816 | ₩65,854 | ₩66,375 | +0.44% | 4.6만 |
|---|
| 2025.12.19 | ₩65,787 | ₩65,934 | ₩65,239 | ₩65,814 | +0.04% | 4.4만 |
|---|
| 2025.12.18 | ₩64,972 | ₩65,480 | ₩64,651 | ₩65,306 | +0.51% | 4만 |
|---|
| 2025.12.17 | ₩65,306 | ₩65,480 | ₩64,143 | ₩65,079 | -0.35% | 4.5만 |
|---|
| 2025.12.16 | ₩66,175 | ₩66,175 | ₩64,424 | ₩64,771 | -2.12% | 4만 |
|---|
| 2025.12.15 | ₩66,829 | ₩66,829 | ₩65,827 | ₩65,974 | -1.28% | 4.4만 |
|---|
| 2025.12.12 | ₩66,482 | ₩66,749 | ₩65,947 | ₩66,709 | +0.34% | 4.8만 |
|---|
| 2025.12.11 | ₩65,680 | ₩66,455 | ₩65,587 | ₩66,215 | +0.81% | 3.2만 |
|---|
| 2025.12.10 | ₩66,722 | ₩66,722 | ₩65,800 | ₩65,921 | -1.20% | 4.8만 |
|---|
| 2025.12.09 | ₩67,725 | ₩67,725 | ₩65,907 | ₩66,148 | -2.33% | 7.2만 |
|---|
| 2025.12.08 | ₩69,248 | ₩69,302 | ₩67,538 | ₩67,725 | -2.20% | 4.9만 |
|---|
| 2025.12.05 | ₩67,939 | ₩69,475 | ₩67,618 | ₩69,221 | +1.89% | 7.3만 |
|---|
| 2025.12.04 | ₩67,498 | ₩68,366 | ₩67,498 | ₩68,206 | +1.05% | 7.1만 |
|---|
| 2025.12.03 | ₩67,645 | ₩67,925 | ₩66,950 | ₩67,925 | +0.41% | 5.3만 |
|---|
| 2025.12.02 | ₩67,524 | ₩67,618 | ₩66,696 | ₩67,190 | -0.49% | 5.9만 |
|---|
| 2025.12.01 | ₩67,698 | ₩67,698 | ₩66,602 | ₩67,190 | -0.75% | 4만 |
|---|
| 2025.11.28 | ₩66,722 | ₩67,284 | ₩66,161 | ₩67,230 | +0.76% | 3만 |
|---|
| 2025.11.26 | ₩64,210 | ₩66,134 | ₩64,210 | ₩65,987 | +2.77% | 3.1만 |
|---|
| 2025.11.25 | ₩64,023 | ₩64,718 | ₩63,729 | ₩64,210 | +0.29% | 3.1만 |
|---|
| 2025.11.24 | ₩64,117 | ₩64,411 | ₩63,809 | ₩64,023 | -0.15% | 6.3만 |
|---|
| 2025.11.21 | ₩64,010 | ₩65,600 | ₩63,876 | ₩63,916 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩65,787 | ₩66,589 | ₩63,729 | ₩63,983 | -2.74% | 5.3만 |
|---|
| 2025.11.19 | ₩63,849 | ₩64,865 | ₩63,756 | ₩64,705 | +1.34% | 3.5만 |
|---|
| 2025.11.18 | ₩64,491 | ₩64,878 | ₩63,248 | ₩63,916 | -0.89% | 6.3만 |
|---|
| 2025.11.17 | ₩65,747 | ₩65,747 | ₩64,170 | ₩64,865 | -1.34% | 4.9만 |
|---|
| 2025.11.14 | ₩66,268 | ₩66,268 | ₩65,025 | ₩65,600 | -1.01% | 6.3만 |
|---|
| 2025.11.13 | ₩67,337 | ₩67,604 | ₩66,014 | ₩66,402 | -1.39% | 4.9만 |
|---|
| 2025.11.12 | ₩67,230 | ₩67,685 | ₩66,589 | ₩67,043 | -0.28% | 3.8만 |
|---|
| 2025.11.11 | ₩67,564 | ₩67,564 | ₩66,549 | ₩67,217 | -0.51% | 4.3만 |
|---|
| 2025.11.10 | ₩66,950 | ₩67,351 | ₩66,415 | ₩66,963 | +0.02% | 2.7만 |
|---|
| 2025.11.07 | ₩67,003 | ₩67,003 | ₩65,453 | ₩66,121 | -1.32% | 6만 |
|---|
| 2025.11.06 | ₩67,551 | ₩67,778 | ₩66,121 | ₩66,495 | -1.56% | 5.6만 |
|---|
| 2025.11.05 | ₩66,749 | ₩67,498 | ₩66,616 | ₩67,244 | +0.74% | 3.8만 |
|---|
| 2025.11.04 | ₩67,685 | ₩67,685 | ₩66,161 | ₩66,241 | -2.13% | 4.3만 |
|---|
| 2025.11.03 | ₩66,923 | ₩67,979 | ₩66,308 | ₩67,778 | +1.28% | 5.4만 |
|---|
| 2025.10.31 | ₩66,816 | ₩67,043 | ₩66,268 | ₩66,910 | +0.14% | 3만 |
|---|
| 2025.10.30 | ₩66,014 | ₩66,789 | ₩65,947 | ₩66,028 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩66,014 | ₩66,963 | ₩66,014 | ₩66,495 | +0.73% | 4.5만 |
|---|
| 2025.10.28 | ₩65,947 | ₩66,281 | ₩65,413 | ₩65,974 | +0.04% | 3.9만 |
|---|
| 2025.10.27 | ₩65,480 | ₩65,881 | ₩65,359 | ₩65,814 | +0.51% | 3.3만 |
|---|
| 2025.10.24 | ₩64,705 | ₩65,399 | ₩64,624 | ₩65,146 | +0.68% | 2.8만 |
|---|
| 2025.10.23 | ₩64,598 | ₩65,065 | ₩63,956 | ₩64,624 | +0.04% | 4.9만 |
|---|
| 2025.10.22 | ₩65,226 | ₩66,134 | ₩62,941 | ₩64,638 | -0.90% | 6.6만 |
|---|
| 2025.10.21 | ₩65,306 | ₩65,747 | ₩64,905 | ₩65,212 | -0.14% | 5.3만 |
|---|
| 2025.10.20 | ₩64,945 | ₩66,134 | ₩64,945 | ₩65,212 | +0.41% | 5.7만 |
|---|
| 2025.10.17 | ₩64,825 | ₩65,560 | ₩64,157 | ₩64,558 | -0.41% | 3.6만 |
|---|
| 2025.10.16 | ₩66,348 | ₩66,575 | ₩64,624 | ₩65,065 | -1.93% | 4.9만 |
|---|
| 2025.10.15 | ₩65,800 | ₩67,431 | ₩65,800 | ₩66,295 | +0.75% | 3.3만 |
|---|
| 2025.10.14 | ₩66,816 | ₩66,976 | ₩65,800 | ₩66,428 | -0.58% | 6만 |
|---|
| 2025.10.13 | ₩66,175 | ₩67,190 | ₩66,175 | ₩66,843 | +1.01% | 5.5만 |
|---|
| 2025.10.10 | ₩66,816 | ₩67,337 | ₩65,653 | ₩65,854 | -1.44% | 4.3만 |
|---|