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 | ₩75,521 | ₩76,268 | ₩74,934 | ₩75,521 | 0.00% | 2.6만 |
| 2026.10.08 | ₩75,241 | ₩75,628 | ₩73,507 | ₩74,747 | -0.66% | 3.7만 |
| 2026.10.07 | ₩76,642 | ₩76,642 | ₩75,174 | ₩75,641 | -1.31% | 3.7만 |
| 2026.10.06 | ₩75,401 | ₩77,362 | ₩75,134 | ₩77,362 | +2.60% | 5.3만 |
| 2026.10.05 | ₩73,867 | ₩75,148 | ₩73,106 | ₩74,721 | +1.16% | 6만 |
| 2026.10.02 | ₩73,693 | ₩74,307 | ₩72,706 | ₩73,974 | +0.38% | 4.4만 |
| 2026.10.01 | ₩72,800 | ₩72,800 | ₩71,532 | ₩72,626 | -0.24% | 7.7만 |
| 2026.09.30 | ₩73,200 | ₩73,347 | ₩71,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,546 |
| -0.89% |
| 6만 |
| 2026.09.29 | ₩72,093 | ₩73,213 | ₩71,866 | ₩72,333 | +0.33% | 3.7만 |
|---|
| 2026.09.28 | ₩72,426 | ₩72,546 | ₩71,439 | ₩71,719 | -0.98% | 4.4만 |
|---|
| 2026.09.25 | ₩73,907 | ₩73,907 | ₩72,306 | ₩72,693 | -1.64% | 4만 |
|---|
| 2026.09.24 | ₩73,373 | ₩74,014 | ₩72,920 | ₩73,307 | -0.09% | 4.7만 |
|---|
| 2026.09.23 | ₩74,894 | ₩74,894 | ₩74,027 | ₩74,494 | -0.53% | 3.4만 |
|---|
| 2026.09.22 | ₩74,054 | ₩75,294 | ₩73,787 | ₩74,814 | +1.03% | 3.7만 |
|---|
| 2026.09.21 | ₩74,014 | ₩74,614 | ₩73,707 | ₩74,320 | +0.41% | 5.9만 |
|---|
| 2026.09.18 | ₩73,707 | ₩73,960 | ₩72,720 | ₩73,960 | +0.34% | 4.8만 |
|---|
| 2026.09.17 | ₩72,546 | ₩73,707 | ₩72,453 | ₩72,880 | +0.46% | 6.2만 |
|---|
| 2026.09.16 | ₩72,840 | ₩73,547 | ₩71,639 | ₩71,772 | -1.47% | 7.5만 |
|---|
| 2026.09.15 | ₩74,107 | ₩74,107 | ₩72,573 | ₩73,093 | -1.37% | 6.5만 |
|---|
| 2026.09.14 | ₩74,494 | ₩74,587 | ₩73,573 | ₩74,441 | -0.07% | 7.7만 |
|---|
| 2026.09.11 | ₩74,841 | ₩75,588 | ₩74,627 | ₩74,961 | +0.16% | 4.2만 |
|---|
| 2026.09.10 | ₩76,255 | ₩76,255 | ₩73,693 | ₩74,534 | -2.26% | 4.8만 |
|---|
| 2026.09.09 | ₩76,215 | ₩77,616 | ₩76,041 | ₩76,388 | +0.23% | 4.9만 |
|---|
| 2026.09.08 | ₩74,614 | ₩76,202 | ₩74,614 | ₩76,041 | +1.91% | 11.7만 |
|---|
| 2026.09.04 | ₩72,933 | ₩74,654 | ₩72,920 | ₩74,454 | +2.09% | 4.8만 |
|---|
| 2026.09.03 | ₩73,413 | ₩73,800 | ₩72,613 | ₩72,933 | -0.65% | 11.3만 |
|---|
| 2026.09.02 | ₩74,347 | ₩74,347 | ₩72,573 | ₩72,973 | -1.85% | 9.3만 |
|---|
| 2026.09.01 | ₩74,481 | ₩74,481 | ₩73,640 | ₩74,080 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩74,707 | ₩74,707 | ₩73,440 | ₩74,681 | -0.04% | 11.8만 |
|---|
| 2026.08.28 | ₩75,201 | ₩75,588 | ₩74,707 | ₩75,094 | -0.14% | 6.3만 |
|---|
| 2026.08.27 | ₩74,694 | ₩75,374 | ₩73,894 | ₩75,041 | +0.46% | 12.7만 |
|---|
| 2026.08.26 | ₩73,373 | ₩74,014 | ₩72,973 | ₩73,560 | +0.25% | 8.1만 |
|---|
| 2026.08.25 | ₩75,788 | ₩75,788 | ₩73,400 | ₩73,507 | -3.01% | 9.2만 |
|---|
| 2026.08.24 | ₩74,641 | ₩74,854 | ₩73,373 | ₩74,854 | +0.29% | 12만 |
|---|
| 2026.08.21 | ₩76,041 | ₩76,495 | ₩73,974 | ₩75,014 | -1.35% | 9.9만 |
|---|
| 2026.08.20 | ₩78,029 | ₩78,616 | ₩75,454 | ₩75,881 | -2.75% | 11만 |
|---|
| 2026.08.19 | ₩79,176 | ₩80,137 | ₩77,162 | ₩77,629 | -1.95% | 12.9만 |
|---|
| 2026.08.18 | ₩82,191 | ₩82,538 | ₩80,057 | ₩80,591 | -1.95% | 6.3만 |
|---|
| 2026.08.17 | ₩83,646 | ₩83,672 | ₩82,085 | ₩82,618 | -1.23% | 7.6만 |
|---|
| 2026.08.14 | ₩83,739 | ₩84,539 | ₩82,885 | ₩83,859 | +0.14% | 14.4만 |
|---|
| 2026.08.13 | ₩83,672 | ₩83,699 | ₩83,059 | ₩83,686 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩82,418 | ₩83,045 | ₩82,045 | ₩83,045 | +0.76% | 6만 |
|---|
| 2026.08.11 | ₩81,044 | ₩81,725 | ₩80,310 | ₩81,725 | +0.84% | 8.2만 |
|---|
| 2026.08.10 | ₩80,044 | ₩81,031 | ₩79,510 | ₩81,031 | +1.23% | 12.1만 |
|---|
| 2026.08.07 | ₩79,977 | ₩79,977 | ₩78,870 | ₩79,470 | -0.63% | 5.9만 |
|---|
| 2026.08.06 | ₩78,870 | ₩79,577 | ₩78,416 | ₩79,030 | +0.20% | 4.3만 |
|---|
| 2026.08.05 | ₩78,336 | ₩78,710 | ₩78,002 | ₩78,589 | +0.32% | 8.1만 |
|---|
| 2026.08.04 | ₩77,962 | ₩78,456 | ₩77,509 | ₩78,002 | +0.05% | 7.1만 |
|---|
| 2026.08.03 | ₩77,082 | ₩78,229 | ₩76,375 | ₩77,962 | +1.14% | 12.4만 |
|---|
| 2026.07.31 | ₩76,202 | ₩77,242 | ₩76,041 | ₩77,095 | +1.17% | 7.6만 |
|---|
| 2026.07.30 | ₩72,653 | ₩75,001 | ₩72,186 | ₩75,001 | +3.23% | 12.2만 |
|---|
| 2026.07.29 | ₩74,721 | ₩75,308 | ₩72,039 | ₩72,213 | -3.36% | 16.1만 |
|---|
| 2026.07.28 | ₩77,082 | ₩77,162 | ₩74,707 | ₩75,134 | -2.53% | 14.6만 |
|---|
| 2026.07.27 | ₩79,777 | ₩79,964 | ₩77,215 | ₩77,602 | -2.73% | 12만 |
|---|
| 2026.07.24 | ₩80,924 | ₩81,311 | ₩79,537 | ₩79,977 | -1.17% | 7.9만 |
|---|
| 2026.07.23 | ₩80,177 | ₩81,231 | ₩80,177 | ₩80,924 | +0.93% | 5.1만 |
|---|
| 2026.07.22 | ₩79,870 | ₩80,977 | ₩79,750 | ₩80,350 | +0.60% | 7만 |
|---|
| 2026.07.21 | ₩78,990 | ₩80,470 | ₩78,710 | ₩79,350 | +0.46% | 15.5만 |
|---|
| 2026.07.20 | ₩78,936 | ₩79,216 | ₩78,643 | ₩78,856 | -0.10% | 9.6만 |
|---|
| 2026.07.17 | ₩80,684 | ₩80,684 | ₩78,216 | ₩78,456 | -2.76% | 45.3만 |
|---|
| 2026.07.16 | ₩82,512 | ₩82,525 | ₩80,377 | ₩81,004 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩84,166 | ₩84,780 | ₩81,644 | ₩82,538 | -1.93% | 18.3만 |
|---|
| 2026.07.14 | ₩85,046 | ₩85,313 | ₩83,699 | ₩84,366 | -0.80% | 21.7만 |
|---|
| 2026.07.13 | ₩84,406 | ₩85,380 | ₩83,072 | ₩83,432 | -1.15% | 13만 |
|---|
| 2026.07.10 | ₩84,486 | ₩85,220 | ₩83,272 | ₩84,059 | -0.51% | 9.9만 |
|---|
| 2026.07.09 | ₩83,125 | ₩84,139 | ₩82,979 | ₩84,019 | +1.08% | 8.5만 |
|---|
| 2026.07.08 | ₩83,646 | ₩83,832 | ₩81,471 | ₩82,979 | -0.80% | 13.7만 |
|---|
| 2026.07.07 | ₩84,313 | ₩84,313 | ₩82,912 | ₩83,579 | -0.87% | 13.8만 |
|---|
| 2026.07.06 | ₩84,459 | ₩85,607 | ₩83,379 | ₩84,313 | -0.17% | 12.8만 |
|---|
| 2026.07.02 | ₩86,714 | ₩87,541 | ₩83,819 | ₩84,086 | -3.03% | 21.6만 |
|---|
| 2026.07.01 | ₩86,767 | ₩87,754 | ₩85,673 | ₩86,127 | -0.74% | 19.2만 |
|---|
| 2026.06.30 | ₩81,044 | ₩86,580 | ₩80,604 | ₩86,327 | +6.52% | 40.7만 |
|---|
| 2026.06.29 | ₩80,044 | ₩81,311 | ₩79,617 | ₩81,031 | +1.23% | 9만 |
|---|
| 2026.06.26 | ₩79,216 | ₩79,977 | ₩78,816 | ₩79,737 | +0.66% | 4만 |
|---|
| 2026.06.25 | ₩78,990 | ₩79,870 | ₩78,963 | ₩79,257 | +0.34% | 5.4만 |
|---|
| 2026.06.24 | ₩78,456 | ₩78,710 | ₩77,976 | ₩78,283 | -0.22% | 5만 |
|---|
| 2026.06.23 | ₩78,629 | ₩78,683 | ₩76,708 | ₩78,043 | -0.75% | 7.7만 |
|---|
| 2026.06.22 | ₩78,589 | ₩79,523 | ₩78,589 | ₩79,230 | +0.81% | 4.9만 |
|---|
| 2026.06.18 | ₩79,483 | ₩79,483 | ₩77,776 | ₩78,283 | -1.51% | 4.4만 |
|---|
| 2026.06.17 | ₩78,549 | ₩78,549 | ₩77,456 | ₩77,776 | -0.99% | 4.9만 |
|---|
| 2026.06.16 | ₩76,802 | ₩77,989 | ₩76,708 | ₩77,456 | +0.85% | 6.3만 |
|---|
| 2026.06.15 | ₩76,695 | ₩76,829 | ₩76,081 | ₩76,575 | -0.16% | 6.4만 |
|---|
| 2026.06.12 | ₩76,708 | ₩77,469 | ₩76,562 | ₩76,722 | +0.02% | 10.2만 |
|---|
| 2026.06.11 | ₩76,602 | ₩77,095 | ₩76,348 | ₩76,695 | +0.12% | 8.7만 |
|---|
| 2026.06.10 | ₩77,642 | ₩78,643 | ₩76,708 | ₩76,722 | -1.19% | 5.5만 |
|---|
| 2026.06.09 | ₩78,069 | ₩79,377 | ₩76,308 | ₩77,509 | -0.72% | 7.3만 |
|---|
| 2026.06.08 | ₩79,843 | ₩79,843 | ₩77,789 | ₩77,869 | -2.47% | 6.8만 |
|---|
| 2026.06.05 | ₩80,297 | ₩80,297 | ₩78,243 | ₩78,456 | -2.29% | 7.7만 |
|---|
| 2026.06.04 | ₩80,631 | ₩80,751 | ₩79,110 | ₩80,497 | -0.17% | 5.7만 |
|---|
| 2026.06.03 | ₩79,216 | ₩80,337 | ₩79,110 | ₩79,630 | +0.52% | 7.3만 |
|---|
| 2026.06.02 | ₩79,657 | ₩79,990 | ₩78,710 | ₩78,803 | -1.07% | 11.1만 |
|---|
| 2026.06.01 | ₩77,375 | ₩78,723 | ₩77,282 | ₩78,283 | +1.17% | 6.4만 |
|---|
| 2026.05.29 | ₩78,883 | ₩79,176 | ₩77,522 | ₩77,522 | -1.73% | 6만 |
|---|
| 2026.05.28 | ₩77,909 | ₩79,070 | ₩77,909 | ₩78,403 | +0.63% | 9.4만 |
|---|
| 2026.05.27 | ₩78,710 | ₩78,710 | ₩77,909 | ₩77,936 | -0.98% | 5.6만 |
|---|
| 2026.05.26 | ₩78,643 | ₩78,710 | ₩77,802 | ₩78,016 | -0.80% | 6.9만 |
|---|
| 2026.05.22 | ₩76,215 | ₩77,149 | ₩76,175 | ₩76,935 | +0.95% | 7.4만 |
|---|
| 2026.05.21 | ₩75,748 | ₩76,522 | ₩74,907 | ₩74,907 | -1.11% | 6.8만 |
|---|
| 2026.05.20 | ₩75,228 | ₩76,642 | ₩75,068 | ₩75,334 | +0.14% | 7만 |
|---|
| 2026.05.19 | ₩76,682 | ₩77,375 | ₩74,507 | ₩75,188 | -1.95% | 13.1만 |
|---|
| 2026.05.18 | ₩78,776 | ₩79,043 | ₩75,935 | ₩76,348 | -3.08% | 11.7만 |
|---|
| 2026.05.15 | ₩80,377 | ₩80,377 | ₩78,656 | ₩78,656 | -2.14% | 12.6만 |
|---|
| 2026.05.14 | ₩79,910 | ₩81,164 | ₩79,777 | ₩80,577 | +0.83% | 20.2만 |
|---|
| 2026.05.13 | ₩79,643 | ₩79,910 | ₩79,283 | ₩79,603 | -0.05% | 16.7만 |
|---|
| 2026.05.12 | ₩79,043 | ₩79,723 | ₩78,883 | ₩79,310 | +0.34% | 17.7만 |
|---|
| 2026.05.11 | ₩78,243 | ₩79,497 | ₩78,043 | ₩79,056 | +1.04% | 20.3만 |
|---|
| 2026.05.08 | ₩78,043 | ₩78,576 | ₩77,375 | ₩77,736 | -0.39% | 11.9만 |
|---|
| 2026.05.07 | ₩78,509 | ₩79,216 | ₩77,295 | ₩77,922 | -0.75% | 21.6만 |
|---|
| 2026.05.06 | ₩78,696 | ₩79,043 | ₩77,469 | ₩78,243 | -0.58% | 9.3만 |
|---|
| 2026.05.05 | ₩77,015 | ₩78,696 | ₩77,015 | ₩78,509 | +1.94% | 6.4만 |
|---|
| 2026.05.04 | ₩76,375 | ₩77,242 | ₩76,095 | ₩76,802 | +0.56% | 11.8만 |
|---|
| 2026.05.01 | ₩76,708 | ₩77,002 | ₩76,242 | ₩76,242 | -0.61% | 11.2만 |
|---|
| 2026.04.30 | ₩73,307 | ₩76,815 | ₩73,307 | ₩76,428 | +4.26% | 21.4만 |
|---|
| 2026.04.29 | ₩73,187 | ₩74,601 | ₩73,187 | ₩73,547 | +0.49% | 8.9만 |
|---|
| 2026.04.28 | ₩75,148 | ₩75,148 | ₩73,453 | ₩73,747 | -1.86% | 9.4만 |
|---|
| 2026.04.27 | ₩74,227 | ₩75,254 | ₩74,227 | ₩75,148 | +1.24% | 6만 |
|---|
| 2026.04.24 | ₩73,320 | ₩74,427 | ₩73,160 | ₩74,107 | +1.07% | 5.2만 |
|---|
| 2026.04.23 | ₩72,053 | ₩74,094 | ₩72,053 | ₩73,147 | +1.52% | 4.3만 |
|---|
| 2026.04.22 | ₩71,119 | ₩71,786 | ₩70,919 | ₩71,666 | +0.77% | 5.4만 |
|---|
| 2026.04.21 | ₩71,599 | ₩71,973 | ₩70,412 | ₩70,625 | -1.36% | 5.6만 |
|---|
| 2026.04.20 | ₩70,705 | ₩71,239 | ₩70,038 | ₩70,812 | +0.15% | 5.6만 |
|---|
| 2026.04.17 | ₩70,732 | ₩71,546 | ₩69,771 | ₩69,958 | -1.09% | 6.6만 |
|---|
| 2026.04.16 | ₩70,759 | ₩71,559 | ₩70,478 | ₩70,732 | -0.04% | 4.5만 |
|---|
| 2026.04.15 | ₩71,999 | ₩72,573 | ₩70,892 | ₩71,626 | -0.52% | 3만 |
|---|
| 2026.04.14 | ₩70,719 | ₩72,560 | ₩70,318 | ₩71,906 | +1.68% | 4.3만 |
|---|
| 2026.04.13 | ₩71,639 | ₩71,639 | ₩70,478 | ₩70,785 | -1.19% | 4.5만 |
|---|
| 2026.04.10 | ₩73,467 | ₩73,467 | ₩71,119 | ₩71,719 | -2.38% | 5.5만 |
|---|
| 2026.04.09 | ₩70,305 | ₩73,854 | ₩70,305 | ₩73,520 | +4.57% | 3.7만 |
|---|
| 2026.04.08 | ₩70,305 | ₩72,359 | ₩69,891 | ₩70,345 | +0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩70,051 | ₩70,372 | ₩69,705 | ₩70,305 | +0.36% | 2.2만 |
|---|
| 2026.04.06 | ₩69,958 | ₩70,879 | ₩69,038 | ₩70,292 | +0.48% | 6.3만 |
|---|
| 2026.04.02 | ₩72,733 | ₩73,040 | ₩71,119 | ₩71,145 | -2.18% | 6.7만 |
|---|
| 2026.04.01 | ₩72,973 | ₩74,094 | ₩72,613 | ₩72,613 | -0.49% | 21.7만 |
|---|
| 2026.03.31 | ₩72,840 | ₩74,574 | ₩72,786 | ₩73,280 | +0.60% | 18.9만 |
|---|
| 2026.03.30 | ₩74,547 | ₩74,641 | ₩72,306 | ₩72,866 | -2.25% | 35.9만 |
|---|
| 2026.03.27 | ₩73,974 | ₩75,228 | ₩73,907 | ₩74,441 | +0.63% | 17.5만 |
|---|
| 2026.03.26 | ₩75,681 | ₩76,108 | ₩73,373 | ₩75,374 | -0.41% | 1.8만 |
|---|
| 2026.03.25 | ₩75,534 | ₩75,935 | ₩74,787 | ₩75,414 | -0.16% | 2.2만 |
|---|
| 2026.03.24 | ₩74,307 | ₩75,668 | ₩74,027 | ₩75,401 | +1.47% | 3.2만 |
|---|
| 2026.03.23 | ₩73,867 | ₩75,054 | ₩73,373 | ₩74,814 | +1.28% | 3.9만 |
|---|
| 2026.03.20 | ₩74,547 | ₩76,041 | ₩73,373 | ₩73,840 | -0.95% | 3만 |
|---|
| 2026.03.19 | ₩75,548 | ₩75,775 | ₩73,840 | ₩75,268 | -0.37% | 9.1만 |
|---|
| 2026.03.18 | ₩73,520 | ₩75,908 | ₩73,453 | ₩75,108 | +2.16% | 8.5만 |
|---|
| 2026.03.17 | ₩73,293 | ₩74,441 | ₩72,653 | ₩73,440 | +0.20% | 3.6만 |
|---|
| 2026.03.16 | ₩72,426 | ₩73,133 | ₩71,466 | ₩72,640 | +0.29% | 3.7만 |
|---|
| 2026.03.13 | ₩71,986 | ₩73,707 | ₩71,986 | ₩73,147 | +1.61% | 5.1만 |
|---|
| 2026.03.12 | ₩71,732 | ₩72,666 | ₩71,306 | ₩71,959 | +0.32% | 3.1만 |
|---|
| 2026.03.11 | ₩71,199 | ₩72,239 | ₩70,839 | ₩71,946 | +1.05% | 3.5만 |
|---|
| 2026.03.10 | ₩68,104 | ₩71,145 | ₩68,104 | ₩70,678 | +3.78% | 5.9만 |
|---|
| 2026.03.09 | ₩68,931 | ₩69,651 | ₩67,770 | ₩68,090 | -1.22% | 8만 |
|---|
| 2026.03.06 | ₩71,386 | ₩71,652 | ₩69,518 | ₩69,518 | -2.62% | 4만 |
|---|
| 2026.03.05 | ₩73,347 | ₩73,347 | ₩69,785 | ₩71,479 | -2.55% | 5만 |
|---|
| 2026.03.04 | ₩72,373 | ₩72,453 | ₩71,732 | ₩72,039 | -0.46% | 3.8만 |
|---|
| 2026.03.03 | ₩73,373 | ₩74,227 | ₩71,586 | ₩72,439 | -1.27% | 7.3만 |
|---|
| 2026.03.02 | ₩72,439 | ₩73,640 | ₩72,226 | ₩73,360 | +1.27% | 4.2만 |
|---|
| 2026.02.27 | ₩71,652 | ₩72,439 | ₩71,652 | ₩72,253 | +0.84% | 3.3만 |
|---|
| 2026.02.26 | ₩72,439 | ₩72,973 | ₩71,639 | ₩72,439 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩72,853 | ₩73,013 | ₩71,999 | ₩72,439 | -0.57% | 5.9만 |
|---|
| 2026.02.24 | ₩72,279 | ₩72,853 | ₩72,279 | ₩72,720 | +0.61% | 2.6만 |
|---|
| 2026.02.23 | ₩72,573 | ₩73,106 | ₩72,039 | ₩72,279 | -0.40% | 4.5만 |
|---|
| 2026.02.20 | ₩72,373 | ₩73,187 | ₩72,373 | ₩72,586 | +0.29% | 2.8만 |
|---|
| 2026.02.19 | ₩72,546 | ₩73,213 | ₩71,999 | ₩72,026 | -0.72% | 2.3만 |
|---|
| 2026.02.18 | ₩72,039 | ₩72,520 | ₩71,626 | ₩71,812 | -0.31% | 4.3만 |
|---|
| 2026.02.17 | ₩72,560 | ₩72,560 | ₩71,612 | ₩72,119 | -0.61% | 3.8만 |
|---|
| 2026.02.13 | ₩72,039 | ₩73,213 | ₩71,399 | ₩72,520 | +0.67% | 6.1만 |
|---|
| 2026.02.12 | ₩71,812 | ₩72,226 | ₩71,519 | ₩71,866 | +0.07% | 5.2만 |
|---|
| 2026.02.11 | ₩70,972 | ₩71,772 | ₩70,932 | ₩71,359 | +0.55% | 6.2만 |
|---|
| 2026.02.10 | ₩69,665 | ₩71,025 | ₩69,665 | ₩71,012 | +1.93% | 4.8만 |
|---|
| 2026.02.09 | ₩68,544 | ₩70,198 | ₩68,464 | ₩69,611 | +1.56% | 7.6만 |
|---|
| 2026.02.06 | ₩68,451 | ₩68,704 | ₩68,304 | ₩68,437 | -0.02% | 4.2만 |
|---|
| 2026.02.05 | ₩68,304 | ₩68,557 | ₩67,770 | ₩68,077 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩68,277 | ₩68,677 | ₩67,704 | ₩68,304 | +0.04% | 5.1만 |
|---|
| 2026.02.03 | ₩67,837 | ₩68,677 | ₩67,797 | ₩67,850 | +0.02% | 5.9만 |
|---|
| 2026.02.02 | ₩67,704 | ₩68,037 | ₩67,463 | ₩67,824 | +0.18% | 5.2만 |
|---|
| 2026.01.30 | ₩66,863 | ₩67,864 | ₩66,863 | ₩67,690 | +1.24% | 4.7만 |
|---|
| 2026.01.29 | ₩67,063 | ₩67,623 | ₩66,703 | ₩66,903 | -0.24% | 3.7만 |
|---|
| 2026.01.28 | ₩66,703 | ₩67,290 | ₩66,703 | ₩67,023 | +0.48% | 2.3만 |
|---|
| 2026.01.27 | ₩66,703 | ₩67,103 | ₩66,503 | ₩66,890 | +0.28% | 4만 |
|---|
| 2026.01.26 | ₩66,610 | ₩66,903 | ₩66,503 | ₩66,570 | -0.06% | 3.1만 |
|---|
| 2026.01.23 | ₩66,503 | ₩66,903 | ₩66,369 | ₩66,570 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩66,703 | ₩66,863 | ₩66,436 | ₩66,490 | -0.32% | 4만 |
|---|
| 2026.01.21 | ₩66,770 | ₩67,117 | ₩66,556 | ₩66,636 | -0.20% | 2.9만 |
|---|
| 2026.01.20 | ₩67,130 | ₩67,930 | ₩66,396 | ₩66,503 | -0.93% | 6만 |
|---|
| 2026.01.16 | ₩67,343 | ₩67,637 | ₩67,143 | ₩67,463 | +0.18% | 2.7만 |
|---|
| 2026.01.15 | ₩68,371 | ₩68,637 | ₩68,037 | ₩68,451 | +0.12% | 3.1만 |
|---|
| 2026.01.14 | ₩68,251 | ₩68,277 | ₩68,050 | ₩68,277 | +0.04% | 3.5만 |
|---|
| 2026.01.13 | ₩67,770 | ₩68,251 | ₩67,770 | ₩68,251 | +0.71% | 5.3만 |
|---|
| 2026.01.12 | ₩67,904 | ₩68,077 | ₩67,370 | ₩68,024 | +0.18% | 2.6만 |
|---|
| 2026.01.09 | ₩68,010 | ₩68,170 | ₩67,370 | ₩67,650 | -0.53% | 5.7만 |
|---|
| 2026.01.08 | ₩67,864 | ₩67,890 | ₩67,517 | ₩67,770 | -0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩68,157 | ₩68,331 | ₩67,370 | ₩67,623 | -0.78% | 2.9만 |
|---|
| 2026.01.06 | ₩68,104 | ₩68,277 | ₩67,370 | ₩67,877 | -0.33% | 4.8만 |
|---|
| 2026.01.05 | ₩68,331 | ₩68,571 | ₩67,130 | ₩67,610 | -1.05% | 8만 |
|---|
| 2026.01.02 | ₩68,371 | ₩68,371 | ₩67,383 | ₩67,730 | -0.94% | 6.5만 |
|---|
| 2025.12.31 | ₩68,357 | ₩68,357 | ₩66,770 | ₩67,370 | -1.44% | 4.8만 |
|---|
| 2025.12.30 | ₩68,037 | ₩68,424 | ₩67,784 | ₩68,197 | +0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩68,090 | ₩68,090 | ₩67,503 | ₩67,757 | -0.49% | 4.2만 |
|---|
| 2025.12.26 | ₩67,370 | ₩67,637 | ₩67,117 | ₩67,477 | +0.16% | 2.7만 |
|---|
| 2025.12.24 | ₩66,943 | ₩67,664 | ₩66,530 | ₩67,103 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩66,570 | ₩66,610 | ₩66,036 | ₩66,476 | -0.14% | 4.6만 |
|---|
| 2025.12.22 | ₩65,969 | ₩66,703 | ₩65,742 | ₩66,263 | +0.44% | 4.6만 |
|---|
| 2025.12.19 | ₩65,676 | ₩65,823 | ₩65,129 | ₩65,702 | +0.04% | 4.4만 |
|---|
| 2025.12.18 | ₩64,862 | ₩65,369 | ₩64,542 | ₩65,196 | +0.51% | 4만 |
|---|
| 2025.12.17 | ₩65,196 | ₩65,369 | ₩64,035 | ₩64,969 | -0.35% | 4.5만 |
|---|
| 2025.12.16 | ₩66,063 | ₩66,063 | ₩64,315 | ₩64,662 | -2.12% | 4만 |
|---|
| 2025.12.15 | ₩66,716 | ₩66,716 | ₩65,716 | ₩65,863 | -1.28% | 4.4만 |
|---|
| 2025.12.12 | ₩66,369 | ₩66,636 | ₩65,836 | ₩66,596 | +0.34% | 4.8만 |
|---|
| 2025.12.11 | ₩65,569 | ₩66,343 | ₩65,476 | ₩66,103 | +0.81% | 3.2만 |
|---|
| 2025.12.10 | ₩66,610 | ₩66,610 | ₩65,689 | ₩65,809 | -1.20% | 4.8만 |
|---|
| 2025.12.09 | ₩67,610 | ₩67,610 | ₩65,796 | ₩66,036 | -2.33% | 7.2만 |
|---|
| 2025.12.08 | ₩69,131 | ₩69,184 | ₩67,423 | ₩67,610 | -2.20% | 4.9만 |
|---|
| 2025.12.05 | ₩67,824 | ₩69,358 | ₩67,503 | ₩69,104 | +1.89% | 7.3만 |
|---|
| 2025.12.04 | ₩67,383 | ₩68,251 | ₩67,383 | ₩68,090 | +1.05% | 7.1만 |
|---|
| 2025.12.03 | ₩67,530 | ₩67,810 | ₩66,836 | ₩67,810 | +0.41% | 5.3만 |
|---|
| 2025.12.02 | ₩67,410 | ₩67,503 | ₩66,583 | ₩67,077 | -0.49% | 5.9만 |
|---|
| 2025.12.01 | ₩67,583 | ₩67,583 | ₩66,490 | ₩67,077 | -0.75% | 4만 |
|---|
| 2025.11.28 | ₩66,610 | ₩67,170 | ₩66,049 | ₩67,117 | +0.76% | 3만 |
|---|
| 2025.11.26 | ₩64,102 | ₩66,023 | ₩64,102 | ₩65,876 | +2.77% | 3.1만 |
|---|
| 2025.11.25 | ₩63,915 | ₩64,609 | ₩63,621 | ₩64,102 | +0.29% | 3.1만 |
|---|
| 2025.11.24 | ₩64,008 | ₩64,302 | ₩63,701 | ₩63,915 | -0.15% | 6.3만 |
|---|
| 2025.11.21 | ₩63,901 | ₩65,489 | ₩63,768 | ₩63,808 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩65,676 | ₩66,476 | ₩63,621 | ₩63,875 | -2.74% | 5.3만 |
|---|
| 2025.11.19 | ₩63,741 | ₩64,755 | ₩63,648 | ₩64,595 | +1.34% | 3.5만 |
|---|
| 2025.11.18 | ₩64,382 | ₩64,769 | ₩63,141 | ₩63,808 | -0.89% | 6.3만 |
|---|
| 2025.11.17 | ₩65,636 | ₩65,636 | ₩64,062 | ₩64,755 | -1.34% | 4.9만 |
|---|
| 2025.11.14 | ₩66,156 | ₩66,156 | ₩64,915 | ₩65,489 | -1.01% | 6.3만 |
|---|
| 2025.11.13 | ₩67,223 | ₩67,490 | ₩65,903 | ₩66,289 | -1.39% | 4.9만 |
|---|
| 2025.11.12 | ₩67,117 | ₩67,570 | ₩66,476 | ₩66,930 | -0.28% | 3.8만 |
|---|
| 2025.11.11 | ₩67,450 | ₩67,450 | ₩66,436 | ₩67,103 | -0.51% | 4.3만 |
|---|
| 2025.11.10 | ₩66,836 | ₩67,237 | ₩66,303 | ₩66,850 | +0.02% | 2.7만 |
|---|
| 2025.11.07 | ₩66,890 | ₩66,890 | ₩65,342 | ₩66,009 | -1.32% | 6만 |
|---|
| 2025.11.06 | ₩67,437 | ₩67,664 | ₩66,009 | ₩66,383 | -1.56% | 5.6만 |
|---|
| 2025.11.05 | ₩66,636 | ₩67,383 | ₩66,503 | ₩67,130 | +0.74% | 3.8만 |
|---|
| 2025.11.04 | ₩67,570 | ₩67,570 | ₩66,049 | ₩66,129 | -2.13% | 4.3만 |
|---|
| 2025.11.03 | ₩66,810 | ₩67,864 | ₩66,196 | ₩67,664 | +1.28% | 5.4만 |
|---|
| 2025.10.31 | ₩66,703 | ₩66,930 | ₩66,156 | ₩66,796 | +0.14% | 3만 |
|---|
| 2025.10.30 | ₩65,903 | ₩66,676 | ₩65,836 | ₩65,916 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩65,903 | ₩66,850 | ₩65,903 | ₩66,383 | +0.73% | 4.5만 |
|---|
| 2025.10.28 | ₩65,836 | ₩66,169 | ₩65,302 | ₩65,863 | +0.04% | 3.9만 |
|---|
| 2025.10.27 | ₩65,369 | ₩65,769 | ₩65,249 | ₩65,702 | +0.51% | 3.3만 |
|---|
| 2025.10.24 | ₩64,595 | ₩65,289 | ₩64,515 | ₩65,035 | +0.68% | 2.8만 |
|---|
| 2025.10.23 | ₩64,488 | ₩64,955 | ₩63,848 | ₩64,515 | +0.04% | 4.9만 |
|---|
| 2025.10.22 | ₩65,115 | ₩66,023 | ₩62,834 | ₩64,528 | -0.90% | 6.6만 |
|---|
| 2025.10.21 | ₩65,196 | ₩65,636 | ₩64,795 | ₩65,102 | -0.14% | 5.3만 |
|---|
| 2025.10.20 | ₩64,835 | ₩66,023 | ₩64,835 | ₩65,102 | +0.41% | 5.7만 |
|---|
| 2025.10.17 | ₩64,715 | ₩65,449 | ₩64,048 | ₩64,448 | -0.41% | 3.6만 |
|---|
| 2025.10.16 | ₩66,236 | ₩66,463 | ₩64,515 | ₩64,955 | -1.93% | 4.9만 |
|---|
| 2025.10.15 | ₩65,689 | ₩67,317 | ₩65,689 | ₩66,183 | +0.75% | 3.3만 |
|---|
| 2025.10.14 | ₩66,703 | ₩66,863 | ₩65,689 | ₩66,316 | -0.58% | 6만 |
|---|
| 2025.10.13 | ₩66,063 | ₩67,077 | ₩66,063 | ₩66,730 | +1.01% | 5.5만 |
|---|
| 2025.10.10 | ₩66,703 | ₩67,223 | ₩65,542 | ₩65,742 | -1.44% | 4.3만 |
|---|