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 | ₩75,565 | ₩76,312 | ₩74,977 | ₩75,565 | 0.00% | 2.6만 |
| 2026.10.08 | ₩75,284 | ₩75,672 | ₩73,549 | ₩74,791 | -0.66% | 3.7만 |
| 2026.10.07 | ₩76,686 | ₩76,686 | ₩75,218 | ₩75,685 | -1.31% | 3.7만 |
| 2026.10.06 | ₩75,445 | ₩77,407 | ₩75,178 | ₩77,407 | +2.60% | 5.3만 |
| 2026.10.05 | ₩73,910 | ₩75,191 | ₩73,149 | ₩74,764 | +1.16% | 6만 |
| 2026.10.02 | ₩73,736 | ₩74,350 | ₩72,748 | ₩74,016 | +0.38% | 4.4만 |
| 2026.10.01 | ₩72,842 | ₩72,842 | ₩71,574 | ₩72,668 | -0.24% | 7.7만 |
| 2026.09.30 | ₩73,242 | ₩73,389 | ₩71,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,588 |
| -0.89% |
| 6만 |
| 2026.09.29 | ₩72,134 | ₩73,255 | ₩71,907 | ₩72,374 | +0.33% | 3.7만 |
|---|
| 2026.09.28 | ₩72,468 | ₩72,588 | ₩71,480 | ₩71,760 | -0.98% | 4.4만 |
|---|
| 2026.09.25 | ₩73,950 | ₩73,950 | ₩72,348 | ₩72,735 | -1.64% | 4만 |
|---|
| 2026.09.24 | ₩73,416 | ₩74,056 | ₩72,962 | ₩73,349 | -0.09% | 4.7만 |
|---|
| 2026.09.23 | ₩74,937 | ₩74,937 | ₩74,070 | ₩74,537 | -0.53% | 3.4만 |
|---|
| 2026.09.22 | ₩74,096 | ₩75,338 | ₩73,829 | ₩74,857 | +1.03% | 3.7만 |
|---|
| 2026.09.21 | ₩74,056 | ₩74,657 | ₩73,749 | ₩74,363 | +0.41% | 5.9만 |
|---|
| 2026.09.18 | ₩73,749 | ₩74,003 | ₩72,762 | ₩74,003 | +0.34% | 4.8만 |
|---|
| 2026.09.17 | ₩72,588 | ₩73,749 | ₩72,495 | ₩72,922 | +0.46% | 6.2만 |
|---|
| 2026.09.16 | ₩72,882 | ₩73,589 | ₩71,680 | ₩71,814 | -1.47% | 7.5만 |
|---|
| 2026.09.15 | ₩74,150 | ₩74,150 | ₩72,615 | ₩73,135 | -1.37% | 6.5만 |
|---|
| 2026.09.14 | ₩74,537 | ₩74,630 | ₩73,616 | ₩74,484 | -0.07% | 7.7만 |
|---|
| 2026.09.11 | ₩74,884 | ₩75,631 | ₩74,670 | ₩75,004 | +0.16% | 4.2만 |
|---|
| 2026.09.10 | ₩76,299 | ₩76,299 | ₩73,736 | ₩74,577 | -2.26% | 4.8만 |
|---|
| 2026.09.09 | ₩76,259 | ₩77,660 | ₩76,085 | ₩76,432 | +0.23% | 4.9만 |
|---|
| 2026.09.08 | ₩74,657 | ₩76,245 | ₩74,657 | ₩76,085 | +1.91% | 11.7만 |
|---|
| 2026.09.04 | ₩72,975 | ₩74,697 | ₩72,962 | ₩74,497 | +2.09% | 4.8만 |
|---|
| 2026.09.03 | ₩73,456 | ₩73,843 | ₩72,655 | ₩72,975 | -0.65% | 11.3만 |
|---|
| 2026.09.02 | ₩74,390 | ₩74,390 | ₩72,615 | ₩73,015 | -1.85% | 9.3만 |
|---|
| 2026.09.01 | ₩74,524 | ₩74,524 | ₩73,683 | ₩74,123 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩74,750 | ₩74,750 | ₩73,482 | ₩74,724 | -0.04% | 11.8만 |
|---|
| 2026.08.28 | ₩75,244 | ₩75,631 | ₩74,750 | ₩75,138 | -0.14% | 6.3만 |
|---|
| 2026.08.27 | ₩74,737 | ₩75,418 | ₩73,936 | ₩75,084 | +0.46% | 12.7만 |
|---|
| 2026.08.26 | ₩73,416 | ₩74,056 | ₩73,015 | ₩73,603 | +0.25% | 8.1만 |
|---|
| 2026.08.25 | ₩75,832 | ₩75,832 | ₩73,442 | ₩73,549 | -3.01% | 9.2만 |
|---|
| 2026.08.24 | ₩74,684 | ₩74,897 | ₩73,416 | ₩74,897 | +0.29% | 12만 |
|---|
| 2026.08.21 | ₩76,085 | ₩76,539 | ₩74,016 | ₩75,057 | -1.35% | 9.9만 |
|---|
| 2026.08.20 | ₩78,074 | ₩78,662 | ₩75,498 | ₩75,925 | -2.75% | 11만 |
|---|
| 2026.08.19 | ₩79,222 | ₩80,183 | ₩77,207 | ₩77,674 | -1.95% | 12.9만 |
|---|
| 2026.08.18 | ₩82,239 | ₩82,586 | ₩80,103 | ₩80,637 | -1.95% | 6.3만 |
|---|
| 2026.08.17 | ₩83,694 | ₩83,721 | ₩82,132 | ₩82,666 | -1.23% | 7.6만 |
|---|
| 2026.08.14 | ₩83,787 | ₩84,588 | ₩82,933 | ₩83,907 | +0.14% | 14.4만 |
|---|
| 2026.08.13 | ₩83,721 | ₩83,747 | ₩83,107 | ₩83,734 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩82,466 | ₩83,093 | ₩82,092 | ₩83,093 | +0.76% | 6만 |
|---|
| 2026.08.11 | ₩81,091 | ₩81,772 | ₩80,357 | ₩81,772 | +0.84% | 8.2만 |
|---|
| 2026.08.10 | ₩80,090 | ₩81,078 | ₩79,556 | ₩81,078 | +1.23% | 12.1만 |
|---|
| 2026.08.07 | ₩80,023 | ₩80,023 | ₩78,915 | ₩79,516 | -0.63% | 5.9만 |
|---|
| 2026.08.06 | ₩78,915 | ₩79,623 | ₩78,461 | ₩79,075 | +0.20% | 4.3만 |
|---|
| 2026.08.05 | ₩78,381 | ₩78,755 | ₩78,048 | ₩78,635 | +0.32% | 8.1만 |
|---|
| 2026.08.04 | ₩78,007 | ₩78,501 | ₩77,554 | ₩78,048 | +0.05% | 7.1만 |
|---|
| 2026.08.03 | ₩77,126 | ₩78,274 | ₩76,419 | ₩78,007 | +1.14% | 12.4만 |
|---|
| 2026.07.31 | ₩76,245 | ₩77,287 | ₩76,085 | ₩77,140 | +1.17% | 7.6만 |
|---|
| 2026.07.30 | ₩72,695 | ₩75,044 | ₩72,228 | ₩75,044 | +3.23% | 12.2만 |
|---|
| 2026.07.29 | ₩74,764 | ₩75,351 | ₩72,081 | ₩72,254 | -3.36% | 16.1만 |
|---|
| 2026.07.28 | ₩77,126 | ₩77,207 | ₩74,750 | ₩75,178 | -2.53% | 14.6만 |
|---|
| 2026.07.27 | ₩79,823 | ₩80,010 | ₩77,260 | ₩77,647 | -2.73% | 12만 |
|---|
| 2026.07.24 | ₩80,971 | ₩81,358 | ₩79,583 | ₩80,023 | -1.17% | 7.9만 |
|---|
| 2026.07.23 | ₩80,223 | ₩81,278 | ₩80,223 | ₩80,971 | +0.93% | 5.1만 |
|---|
| 2026.07.22 | ₩79,916 | ₩81,024 | ₩79,796 | ₩80,397 | +0.60% | 7만 |
|---|
| 2026.07.21 | ₩79,035 | ₩80,517 | ₩78,755 | ₩79,396 | +0.46% | 15.5만 |
|---|
| 2026.07.20 | ₩78,982 | ₩79,262 | ₩78,688 | ₩78,902 | -0.10% | 9.6만 |
|---|
| 2026.07.17 | ₩80,731 | ₩80,731 | ₩78,261 | ₩78,501 | -2.76% | 45.3만 |
|---|
| 2026.07.16 | ₩82,559 | ₩82,573 | ₩80,424 | ₩81,051 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩84,214 | ₩84,828 | ₩81,692 | ₩82,586 | -1.93% | 18.3만 |
|---|
| 2026.07.14 | ₩85,095 | ₩85,362 | ₩83,747 | ₩84,415 | -0.80% | 21.7만 |
|---|
| 2026.07.13 | ₩84,455 | ₩85,429 | ₩83,120 | ₩83,480 | -1.15% | 13만 |
|---|
| 2026.07.10 | ₩84,535 | ₩85,269 | ₩83,320 | ₩84,108 | -0.51% | 9.9만 |
|---|
| 2026.07.09 | ₩83,173 | ₩84,188 | ₩83,026 | ₩84,068 | +1.08% | 8.5만 |
|---|
| 2026.07.08 | ₩83,694 | ₩83,881 | ₩81,518 | ₩83,026 | -0.80% | 13.7만 |
|---|
| 2026.07.07 | ₩84,361 | ₩84,361 | ₩82,960 | ₩83,627 | -0.87% | 13.8만 |
|---|
| 2026.07.06 | ₩84,508 | ₩85,656 | ₩83,427 | ₩84,361 | -0.17% | 12.8만 |
|---|
| 2026.07.02 | ₩86,764 | ₩87,592 | ₩83,867 | ₩84,134 | -3.03% | 21.6만 |
|---|
| 2026.07.01 | ₩86,817 | ₩87,805 | ₩85,723 | ₩86,177 | -0.74% | 19.2만 |
|---|
| 2026.06.30 | ₩81,091 | ₩86,630 | ₩80,650 | ₩86,377 | +6.52% | 40.7만 |
|---|
| 2026.06.29 | ₩80,090 | ₩81,358 | ₩79,663 | ₩81,078 | +1.23% | 9만 |
|---|
| 2026.06.26 | ₩79,262 | ₩80,023 | ₩78,862 | ₩79,783 | +0.66% | 4만 |
|---|
| 2026.06.25 | ₩79,035 | ₩79,916 | ₩79,009 | ₩79,302 | +0.34% | 5.4만 |
|---|
| 2026.06.24 | ₩78,501 | ₩78,755 | ₩78,021 | ₩78,328 | -0.22% | 5만 |
|---|
| 2026.06.23 | ₩78,675 | ₩78,728 | ₩76,753 | ₩78,088 | -0.75% | 7.7만 |
|---|
| 2026.06.22 | ₩78,635 | ₩79,569 | ₩78,635 | ₩79,276 | +0.81% | 4.9만 |
|---|
| 2026.06.18 | ₩79,529 | ₩79,529 | ₩77,821 | ₩78,328 | -1.51% | 4.4만 |
|---|
| 2026.06.17 | ₩78,595 | ₩78,595 | ₩77,500 | ₩77,821 | -0.99% | 4.9만 |
|---|
| 2026.06.16 | ₩76,846 | ₩78,034 | ₩76,753 | ₩77,500 | +0.85% | 6.3만 |
|---|
| 2026.06.15 | ₩76,739 | ₩76,873 | ₩76,125 | ₩76,619 | -0.16% | 6.4만 |
|---|
| 2026.06.12 | ₩76,753 | ₩77,514 | ₩76,606 | ₩76,766 | +0.02% | 10.2만 |
|---|
| 2026.06.11 | ₩76,646 | ₩77,140 | ₩76,392 | ₩76,739 | +0.12% | 8.7만 |
|---|
| 2026.06.10 | ₩77,687 | ₩78,688 | ₩76,753 | ₩76,766 | -1.19% | 5.5만 |
|---|
| 2026.06.09 | ₩78,114 | ₩79,422 | ₩76,352 | ₩77,554 | -0.72% | 7.3만 |
|---|
| 2026.06.08 | ₩79,890 | ₩79,890 | ₩77,834 | ₩77,914 | -2.47% | 6.8만 |
|---|
| 2026.06.05 | ₩80,343 | ₩80,343 | ₩78,288 | ₩78,501 | -2.29% | 7.7만 |
|---|
| 2026.06.04 | ₩80,677 | ₩80,797 | ₩79,155 | ₩80,544 | -0.17% | 5.7만 |
|---|
| 2026.06.03 | ₩79,262 | ₩80,383 | ₩79,155 | ₩79,676 | +0.52% | 7.3만 |
|---|
| 2026.06.02 | ₩79,703 | ₩80,036 | ₩78,755 | ₩78,848 | -1.07% | 11.1만 |
|---|
| 2026.06.01 | ₩77,420 | ₩78,768 | ₩77,327 | ₩78,328 | +1.17% | 6.4만 |
|---|
| 2026.05.29 | ₩78,928 | ₩79,222 | ₩77,567 | ₩77,567 | -1.73% | 6만 |
|---|
| 2026.05.28 | ₩77,954 | ₩79,115 | ₩77,954 | ₩78,448 | +0.63% | 9.4만 |
|---|
| 2026.05.27 | ₩78,755 | ₩78,755 | ₩77,954 | ₩77,981 | -0.98% | 5.6만 |
|---|
| 2026.05.26 | ₩78,688 | ₩78,755 | ₩77,847 | ₩78,061 | -0.80% | 6.9만 |
|---|
| 2026.05.22 | ₩76,259 | ₩77,193 | ₩76,219 | ₩76,980 | +0.95% | 7.4만 |
|---|
| 2026.05.21 | ₩75,792 | ₩76,566 | ₩74,951 | ₩74,951 | -1.11% | 6.8만 |
|---|
| 2026.05.20 | ₩75,271 | ₩76,686 | ₩75,111 | ₩75,378 | +0.14% | 7만 |
|---|
| 2026.05.19 | ₩76,726 | ₩77,420 | ₩74,550 | ₩75,231 | -1.95% | 13.1만 |
|---|
| 2026.05.18 | ₩78,822 | ₩79,089 | ₩75,979 | ₩76,392 | -3.08% | 11.7만 |
|---|
| 2026.05.15 | ₩80,424 | ₩80,424 | ₩78,702 | ₩78,702 | -2.14% | 12.6만 |
|---|
| 2026.05.14 | ₩79,956 | ₩81,211 | ₩79,823 | ₩80,624 | +0.83% | 20.2만 |
|---|
| 2026.05.13 | ₩79,689 | ₩79,956 | ₩79,329 | ₩79,649 | -0.05% | 16.7만 |
|---|
| 2026.05.12 | ₩79,089 | ₩79,769 | ₩78,928 | ₩79,356 | +0.34% | 17.7만 |
|---|
| 2026.05.11 | ₩78,288 | ₩79,543 | ₩78,088 | ₩79,102 | +1.04% | 20.3만 |
|---|
| 2026.05.08 | ₩78,088 | ₩78,621 | ₩77,420 | ₩77,781 | -0.39% | 11.9만 |
|---|
| 2026.05.07 | ₩78,555 | ₩79,262 | ₩77,340 | ₩77,967 | -0.75% | 21.6만 |
|---|
| 2026.05.06 | ₩78,742 | ₩79,089 | ₩77,514 | ₩78,288 | -0.58% | 9.3만 |
|---|
| 2026.05.05 | ₩77,060 | ₩78,742 | ₩77,060 | ₩78,555 | +1.94% | 6.4만 |
|---|
| 2026.05.04 | ₩76,419 | ₩77,287 | ₩76,139 | ₩76,846 | +0.56% | 11.8만 |
|---|
| 2026.05.01 | ₩76,753 | ₩77,046 | ₩76,286 | ₩76,286 | -0.61% | 11.2만 |
|---|
| 2026.04.30 | ₩73,349 | ₩76,860 | ₩73,349 | ₩76,472 | +4.26% | 21.4만 |
|---|
| 2026.04.29 | ₩73,229 | ₩74,644 | ₩73,229 | ₩73,589 | +0.49% | 8.9만 |
|---|
| 2026.04.28 | ₩75,191 | ₩75,191 | ₩73,496 | ₩73,789 | -1.86% | 9.4만 |
|---|
| 2026.04.27 | ₩74,270 | ₩75,298 | ₩74,270 | ₩75,191 | +1.24% | 6만 |
|---|
| 2026.04.24 | ₩73,362 | ₩74,470 | ₩73,202 | ₩74,150 | +1.07% | 5.2만 |
|---|
| 2026.04.23 | ₩72,094 | ₩74,136 | ₩72,094 | ₩73,189 | +1.52% | 4.3만 |
|---|
| 2026.04.22 | ₩71,160 | ₩71,827 | ₩70,960 | ₩71,707 | +0.77% | 5.4만 |
|---|
| 2026.04.21 | ₩71,640 | ₩72,014 | ₩70,452 | ₩70,666 | -1.36% | 5.6만 |
|---|
| 2026.04.20 | ₩70,746 | ₩71,280 | ₩70,079 | ₩70,853 | +0.15% | 5.6만 |
|---|
| 2026.04.17 | ₩70,773 | ₩71,587 | ₩69,812 | ₩69,998 | -1.09% | 6.6만 |
|---|
| 2026.04.16 | ₩70,799 | ₩71,600 | ₩70,519 | ₩70,773 | -0.04% | 4.5만 |
|---|
| 2026.04.15 | ₩72,041 | ₩72,615 | ₩70,933 | ₩71,667 | -0.52% | 3만 |
|---|
| 2026.04.14 | ₩70,759 | ₩72,601 | ₩70,359 | ₩71,947 | +1.68% | 4.3만 |
|---|
| 2026.04.13 | ₩71,680 | ₩71,680 | ₩70,519 | ₩70,826 | -1.19% | 4.5만 |
|---|
| 2026.04.10 | ₩73,509 | ₩73,509 | ₩71,160 | ₩71,760 | -2.38% | 5.5만 |
|---|
| 2026.04.09 | ₩70,346 | ₩73,896 | ₩70,346 | ₩73,562 | +4.57% | 3.7만 |
|---|
| 2026.04.08 | ₩70,346 | ₩72,401 | ₩69,932 | ₩70,386 | +0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩70,092 | ₩70,412 | ₩69,745 | ₩70,346 | +0.36% | 2.2만 |
|---|
| 2026.04.06 | ₩69,998 | ₩70,920 | ₩69,077 | ₩70,332 | +0.48% | 6.3만 |
|---|
| 2026.04.02 | ₩72,775 | ₩73,082 | ₩71,160 | ₩71,186 | -2.18% | 6.7만 |
|---|
| 2026.04.01 | ₩73,015 | ₩74,136 | ₩72,655 | ₩72,655 | -0.49% | 21.7만 |
|---|
| 2026.03.31 | ₩72,882 | ₩74,617 | ₩72,828 | ₩73,322 | +0.60% | 18.9만 |
|---|
| 2026.03.30 | ₩74,590 | ₩74,684 | ₩72,348 | ₩72,908 | -2.25% | 35.9만 |
|---|
| 2026.03.27 | ₩74,016 | ₩75,271 | ₩73,950 | ₩74,484 | +0.63% | 17.5만 |
|---|
| 2026.03.26 | ₩75,725 | ₩76,152 | ₩73,416 | ₩75,418 | -0.41% | 1.8만 |
|---|
| 2026.03.25 | ₩75,578 | ₩75,979 | ₩74,831 | ₩75,458 | -0.16% | 2.2만 |
|---|
| 2026.03.24 | ₩74,350 | ₩75,712 | ₩74,070 | ₩75,445 | +1.47% | 3.2만 |
|---|
| 2026.03.23 | ₩73,910 | ₩75,098 | ₩73,416 | ₩74,857 | +1.28% | 3.9만 |
|---|
| 2026.03.20 | ₩74,590 | ₩76,085 | ₩73,416 | ₩73,883 | -0.95% | 3만 |
|---|
| 2026.03.19 | ₩75,591 | ₩75,818 | ₩73,883 | ₩75,311 | -0.37% | 9.1만 |
|---|
| 2026.03.18 | ₩73,562 | ₩75,952 | ₩73,496 | ₩75,151 | +2.16% | 8.5만 |
|---|
| 2026.03.17 | ₩73,336 | ₩74,484 | ₩72,695 | ₩73,482 | +0.20% | 3.6만 |
|---|
| 2026.03.16 | ₩72,468 | ₩73,175 | ₩71,507 | ₩72,681 | +0.29% | 3.7만 |
|---|
| 2026.03.13 | ₩72,027 | ₩73,749 | ₩72,027 | ₩73,189 | +1.61% | 5.1만 |
|---|
| 2026.03.12 | ₩71,774 | ₩72,708 | ₩71,347 | ₩72,001 | +0.32% | 3.1만 |
|---|
| 2026.03.11 | ₩71,240 | ₩72,281 | ₩70,879 | ₩71,987 | +1.05% | 3.5만 |
|---|
| 2026.03.10 | ₩68,143 | ₩71,186 | ₩68,143 | ₩70,719 | +3.78% | 5.9만 |
|---|
| 2026.03.09 | ₩68,971 | ₩69,691 | ₩67,809 | ₩68,130 | -1.22% | 8만 |
|---|
| 2026.03.06 | ₩71,427 | ₩71,694 | ₩69,558 | ₩69,558 | -2.62% | 4만 |
|---|
| 2026.03.05 | ₩73,389 | ₩73,389 | ₩69,825 | ₩71,520 | -2.55% | 5만 |
|---|
| 2026.03.04 | ₩72,415 | ₩72,495 | ₩71,774 | ₩72,081 | -0.46% | 3.8만 |
|---|
| 2026.03.03 | ₩73,416 | ₩74,270 | ₩71,627 | ₩72,481 | -1.27% | 7.3만 |
|---|
| 2026.03.02 | ₩72,481 | ₩73,683 | ₩72,268 | ₩73,402 | +1.27% | 4.2만 |
|---|
| 2026.02.27 | ₩71,694 | ₩72,481 | ₩71,694 | ₩72,294 | +0.84% | 3.3만 |
|---|
| 2026.02.26 | ₩72,481 | ₩73,015 | ₩71,680 | ₩72,481 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩72,895 | ₩73,055 | ₩72,041 | ₩72,481 | -0.57% | 5.9만 |
|---|
| 2026.02.24 | ₩72,321 | ₩72,895 | ₩72,321 | ₩72,762 | +0.61% | 2.6만 |
|---|
| 2026.02.23 | ₩72,615 | ₩73,149 | ₩72,081 | ₩72,321 | -0.40% | 4.5만 |
|---|
| 2026.02.20 | ₩72,415 | ₩73,229 | ₩72,415 | ₩72,628 | +0.29% | 2.8만 |
|---|
| 2026.02.19 | ₩72,588 | ₩73,255 | ₩72,041 | ₩72,067 | -0.72% | 2.3만 |
|---|
| 2026.02.18 | ₩72,081 | ₩72,561 | ₩71,667 | ₩71,854 | -0.31% | 4.3만 |
|---|
| 2026.02.17 | ₩72,601 | ₩72,601 | ₩71,654 | ₩72,161 | -0.61% | 3.8만 |
|---|
| 2026.02.13 | ₩72,081 | ₩73,255 | ₩71,440 | ₩72,561 | +0.67% | 6.1만 |
|---|
| 2026.02.12 | ₩71,854 | ₩72,268 | ₩71,560 | ₩71,907 | +0.07% | 5.2만 |
|---|
| 2026.02.11 | ₩71,013 | ₩71,814 | ₩70,973 | ₩71,400 | +0.55% | 6.2만 |
|---|
| 2026.02.10 | ₩69,705 | ₩71,066 | ₩69,705 | ₩71,053 | +1.93% | 4.8만 |
|---|
| 2026.02.09 | ₩68,584 | ₩70,239 | ₩68,503 | ₩69,651 | +1.56% | 7.6만 |
|---|
| 2026.02.06 | ₩68,490 | ₩68,744 | ₩68,343 | ₩68,477 | -0.02% | 4.2만 |
|---|
| 2026.02.05 | ₩68,343 | ₩68,597 | ₩67,809 | ₩68,116 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩68,317 | ₩68,717 | ₩67,743 | ₩68,343 | +0.04% | 5.1만 |
|---|
| 2026.02.03 | ₩67,876 | ₩68,717 | ₩67,836 | ₩67,889 | +0.02% | 5.9만 |
|---|
| 2026.02.02 | ₩67,743 | ₩68,076 | ₩67,502 | ₩67,863 | +0.18% | 5.2만 |
|---|
| 2026.01.30 | ₩66,902 | ₩67,903 | ₩66,902 | ₩67,729 | +1.24% | 4.7만 |
|---|
| 2026.01.29 | ₩67,102 | ₩67,663 | ₩66,742 | ₩66,942 | -0.24% | 3.7만 |
|---|
| 2026.01.28 | ₩66,742 | ₩67,329 | ₩66,742 | ₩67,062 | +0.48% | 2.3만 |
|---|
| 2026.01.27 | ₩66,742 | ₩67,142 | ₩66,541 | ₩66,928 | +0.28% | 4만 |
|---|
| 2026.01.26 | ₩66,648 | ₩66,942 | ₩66,541 | ₩66,608 | -0.06% | 3.1만 |
|---|
| 2026.01.23 | ₩66,541 | ₩66,942 | ₩66,408 | ₩66,608 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩66,742 | ₩66,902 | ₩66,475 | ₩66,528 | -0.32% | 4만 |
|---|
| 2026.01.21 | ₩66,808 | ₩67,155 | ₩66,595 | ₩66,675 | -0.20% | 2.9만 |
|---|
| 2026.01.20 | ₩67,169 | ₩67,970 | ₩66,434 | ₩66,541 | -0.93% | 6만 |
|---|
| 2026.01.16 | ₩67,382 | ₩67,676 | ₩67,182 | ₩67,502 | +0.18% | 2.7만 |
|---|
| 2026.01.15 | ₩68,410 | ₩68,677 | ₩68,076 | ₩68,490 | +0.12% | 3.1만 |
|---|
| 2026.01.14 | ₩68,290 | ₩68,317 | ₩68,090 | ₩68,317 | +0.04% | 3.5만 |
|---|
| 2026.01.13 | ₩67,809 | ₩68,290 | ₩67,809 | ₩68,290 | +0.71% | 5.3만 |
|---|
| 2026.01.12 | ₩67,943 | ₩68,116 | ₩67,409 | ₩68,063 | +0.18% | 2.6만 |
|---|
| 2026.01.09 | ₩68,050 | ₩68,210 | ₩67,409 | ₩67,689 | -0.53% | 5.7만 |
|---|
| 2026.01.08 | ₩67,903 | ₩67,929 | ₩67,556 | ₩67,809 | -0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩68,196 | ₩68,370 | ₩67,409 | ₩67,663 | -0.78% | 2.9만 |
|---|
| 2026.01.06 | ₩68,143 | ₩68,317 | ₩67,409 | ₩67,916 | -0.33% | 4.8만 |
|---|
| 2026.01.05 | ₩68,370 | ₩68,610 | ₩67,169 | ₩67,649 | -1.05% | 8만 |
|---|
| 2026.01.02 | ₩68,410 | ₩68,410 | ₩67,422 | ₩67,769 | -0.94% | 6.5만 |
|---|
| 2025.12.31 | ₩68,397 | ₩68,397 | ₩66,808 | ₩67,409 | -1.44% | 4.8만 |
|---|
| 2025.12.30 | ₩68,076 | ₩68,463 | ₩67,823 | ₩68,237 | +0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩68,130 | ₩68,130 | ₩67,542 | ₩67,796 | -0.49% | 4.2만 |
|---|
| 2025.12.26 | ₩67,409 | ₩67,676 | ₩67,155 | ₩67,516 | +0.16% | 2.7만 |
|---|
| 2025.12.24 | ₩66,982 | ₩67,703 | ₩66,568 | ₩67,142 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩66,608 | ₩66,648 | ₩66,074 | ₩66,515 | -0.14% | 4.6만 |
|---|
| 2025.12.22 | ₩66,007 | ₩66,742 | ₩65,780 | ₩66,301 | +0.44% | 4.6만 |
|---|
| 2025.12.19 | ₩65,714 | ₩65,861 | ₩65,166 | ₩65,740 | +0.04% | 4.4만 |
|---|
| 2025.12.18 | ₩64,899 | ₩65,407 | ₩64,579 | ₩65,233 | +0.51% | 4만 |
|---|
| 2025.12.17 | ₩65,233 | ₩65,407 | ₩64,072 | ₩65,006 | -0.35% | 4.5만 |
|---|
| 2025.12.16 | ₩66,101 | ₩66,101 | ₩64,352 | ₩64,699 | -2.12% | 4만 |
|---|
| 2025.12.15 | ₩66,755 | ₩66,755 | ₩65,754 | ₩65,901 | -1.28% | 4.4만 |
|---|
| 2025.12.12 | ₩66,408 | ₩66,675 | ₩65,874 | ₩66,635 | +0.34% | 4.8만 |
|---|
| 2025.12.11 | ₩65,607 | ₩66,381 | ₩65,513 | ₩66,141 | +0.81% | 3.2만 |
|---|
| 2025.12.10 | ₩66,648 | ₩66,648 | ₩65,727 | ₩65,847 | -1.20% | 4.8만 |
|---|
| 2025.12.09 | ₩67,649 | ₩67,649 | ₩65,834 | ₩66,074 | -2.33% | 7.2만 |
|---|
| 2025.12.08 | ₩69,171 | ₩69,224 | ₩67,462 | ₩67,649 | -2.20% | 4.9만 |
|---|
| 2025.12.05 | ₩67,863 | ₩69,398 | ₩67,542 | ₩69,144 | +1.89% | 7.3만 |
|---|
| 2025.12.04 | ₩67,422 | ₩68,290 | ₩67,422 | ₩68,130 | +1.05% | 7.1만 |
|---|
| 2025.12.03 | ₩67,569 | ₩67,849 | ₩66,875 | ₩67,849 | +0.41% | 5.3만 |
|---|
| 2025.12.02 | ₩67,449 | ₩67,542 | ₩66,621 | ₩67,115 | -0.49% | 5.9만 |
|---|
| 2025.12.01 | ₩67,622 | ₩67,622 | ₩66,528 | ₩67,115 | -0.75% | 4만 |
|---|
| 2025.11.28 | ₩66,648 | ₩67,209 | ₩66,087 | ₩67,155 | +0.76% | 3만 |
|---|
| 2025.11.26 | ₩64,139 | ₩66,061 | ₩64,139 | ₩65,914 | +2.77% | 3.1만 |
|---|
| 2025.11.25 | ₩63,952 | ₩64,646 | ₩63,658 | ₩64,139 | +0.29% | 3.1만 |
|---|
| 2025.11.24 | ₩64,045 | ₩64,339 | ₩63,738 | ₩63,952 | -0.15% | 6.3만 |
|---|
| 2025.11.21 | ₩63,938 | ₩65,527 | ₩63,805 | ₩63,845 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩65,714 | ₩66,515 | ₩63,658 | ₩63,912 | -2.74% | 5.3만 |
|---|
| 2025.11.19 | ₩63,778 | ₩64,793 | ₩63,685 | ₩64,632 | +1.34% | 3.5만 |
|---|
| 2025.11.18 | ₩64,419 | ₩64,806 | ₩63,178 | ₩63,845 | -0.89% | 6.3만 |
|---|
| 2025.11.17 | ₩65,674 | ₩65,674 | ₩64,099 | ₩64,793 | -1.34% | 4.9만 |
|---|
| 2025.11.14 | ₩66,194 | ₩66,194 | ₩64,953 | ₩65,527 | -1.01% | 6.3만 |
|---|
| 2025.11.13 | ₩67,262 | ₩67,529 | ₩65,941 | ₩66,328 | -1.39% | 4.9만 |
|---|
| 2025.11.12 | ₩67,155 | ₩67,609 | ₩66,515 | ₩66,968 | -0.28% | 3.8만 |
|---|
| 2025.11.11 | ₩67,489 | ₩67,489 | ₩66,475 | ₩67,142 | -0.51% | 4.3만 |
|---|
| 2025.11.10 | ₩66,875 | ₩67,275 | ₩66,341 | ₩66,888 | +0.02% | 2.7만 |
|---|
| 2025.11.07 | ₩66,928 | ₩66,928 | ₩65,380 | ₩66,047 | -1.32% | 6만 |
|---|
| 2025.11.06 | ₩67,476 | ₩67,703 | ₩66,047 | ₩66,421 | -1.56% | 5.6만 |
|---|
| 2025.11.05 | ₩66,675 | ₩67,422 | ₩66,541 | ₩67,169 | +0.74% | 3.8만 |
|---|
| 2025.11.04 | ₩67,609 | ₩67,609 | ₩66,087 | ₩66,168 | -2.13% | 4.3만 |
|---|
| 2025.11.03 | ₩66,848 | ₩67,903 | ₩66,234 | ₩67,703 | +1.28% | 5.4만 |
|---|
| 2025.10.31 | ₩66,742 | ₩66,968 | ₩66,194 | ₩66,835 | +0.14% | 3만 |
|---|
| 2025.10.30 | ₩65,941 | ₩66,715 | ₩65,874 | ₩65,954 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩65,941 | ₩66,888 | ₩65,941 | ₩66,421 | +0.73% | 4.5만 |
|---|
| 2025.10.28 | ₩65,874 | ₩66,208 | ₩65,340 | ₩65,901 | +0.04% | 3.9만 |
|---|
| 2025.10.27 | ₩65,407 | ₩65,807 | ₩65,287 | ₩65,740 | +0.51% | 3.3만 |
|---|
| 2025.10.24 | ₩64,632 | ₩65,327 | ₩64,552 | ₩65,073 | +0.68% | 2.8만 |
|---|
| 2025.10.23 | ₩64,526 | ₩64,993 | ₩63,885 | ₩64,552 | +0.04% | 4.9만 |
|---|
| 2025.10.22 | ₩65,153 | ₩66,061 | ₩62,870 | ₩64,566 | -0.90% | 6.6만 |
|---|
| 2025.10.21 | ₩65,233 | ₩65,674 | ₩64,833 | ₩65,140 | -0.14% | 5.3만 |
|---|
| 2025.10.20 | ₩64,873 | ₩66,061 | ₩64,873 | ₩65,140 | +0.41% | 5.7만 |
|---|
| 2025.10.17 | ₩64,753 | ₩65,487 | ₩64,085 | ₩64,486 | -0.41% | 3.6만 |
|---|
| 2025.10.16 | ₩66,274 | ₩66,501 | ₩64,552 | ₩64,993 | -1.93% | 4.9만 |
|---|
| 2025.10.15 | ₩65,727 | ₩67,356 | ₩65,727 | ₩66,221 | +0.75% | 3.3만 |
|---|
| 2025.10.14 | ₩66,742 | ₩66,902 | ₩65,727 | ₩66,354 | -0.58% | 6만 |
|---|
| 2025.10.13 | ₩66,101 | ₩67,115 | ₩66,101 | ₩66,768 | +1.01% | 5.5만 |
|---|
| 2025.10.10 | ₩66,742 | ₩67,262 | ₩65,580 | ₩65,780 | -1.44% | 4.3만 |
|---|