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 | ₩75,566 | ₩76,314 | ₩74,979 | ₩75,566 | 0.00% | 2.6만 |
| 2026.10.08 | ₩75,286 | ₩75,673 | ₩73,551 | ₩74,792 | -0.66% | 3.7만 |
| 2026.10.07 | ₩76,688 | ₩76,688 | ₩75,219 | ₩75,687 | -1.31% | 3.7만 |
| 2026.10.06 | ₩75,446 | ₩77,409 | ₩75,179 | ₩77,409 | +2.60% | 5.3만 |
| 2026.10.05 | ₩73,911 | ₩75,193 | ₩73,150 | ₩74,766 | +1.16% | 6만 |
| 2026.10.02 | ₩73,738 | ₩74,352 | ₩72,750 | ₩74,018 | +0.38% | 4.4만 |
| 2026.10.01 | ₩72,843 | ₩72,843 | ₩71,575 | ₩72,670 | -0.24% | 7.7만 |
| 2026.09.30 | ₩73,244 | ₩73,391 | ₩71,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,590 |
| -0.89% |
| 6만 |
| 2026.09.29 | ₩72,136 | ₩73,257 | ₩71,909 | ₩72,376 | +0.33% | 3.7만 |
|---|
| 2026.09.28 | ₩72,470 | ₩72,590 | ₩71,482 | ₩71,762 | -0.98% | 4.4만 |
|---|
| 2026.09.25 | ₩73,951 | ₩73,951 | ₩72,349 | ₩72,737 | -1.64% | 4만 |
|---|
| 2026.09.24 | ₩73,417 | ₩74,058 | ₩72,963 | ₩73,351 | -0.09% | 4.7만 |
|---|
| 2026.09.23 | ₩74,939 | ₩74,939 | ₩74,071 | ₩74,539 | -0.53% | 3.4만 |
|---|
| 2026.09.22 | ₩74,098 | ₩75,339 | ₩73,831 | ₩74,859 | +1.03% | 3.7만 |
|---|
| 2026.09.21 | ₩74,058 | ₩74,659 | ₩73,751 | ₩74,365 | +0.41% | 5.9만 |
|---|
| 2026.09.18 | ₩73,751 | ₩74,005 | ₩72,763 | ₩74,005 | +0.34% | 4.8만 |
|---|
| 2026.09.17 | ₩72,590 | ₩73,751 | ₩72,496 | ₩72,923 | +0.46% | 6.2만 |
|---|
| 2026.09.16 | ₩72,883 | ₩73,591 | ₩71,682 | ₩71,815 | -1.47% | 7.5만 |
|---|
| 2026.09.15 | ₩74,151 | ₩74,151 | ₩72,616 | ₩73,137 | -1.37% | 6.5만 |
|---|
| 2026.09.14 | ₩74,539 | ₩74,632 | ₩73,618 | ₩74,485 | -0.07% | 7.7만 |
|---|
| 2026.09.11 | ₩74,886 | ₩75,633 | ₩74,672 | ₩75,006 | +0.16% | 4.2만 |
|---|
| 2026.09.10 | ₩76,301 | ₩76,301 | ₩73,738 | ₩74,579 | -2.26% | 4.8만 |
|---|
| 2026.09.09 | ₩76,261 | ₩77,662 | ₩76,087 | ₩76,434 | +0.23% | 4.9만 |
|---|
| 2026.09.08 | ₩74,659 | ₩76,247 | ₩74,659 | ₩76,087 | +1.91% | 11.7만 |
|---|
| 2026.09.04 | ₩72,977 | ₩74,699 | ₩72,963 | ₩74,499 | +2.09% | 4.8만 |
|---|
| 2026.09.03 | ₩73,457 | ₩73,844 | ₩72,656 | ₩72,977 | -0.65% | 11.3만 |
|---|
| 2026.09.02 | ₩74,392 | ₩74,392 | ₩72,616 | ₩73,017 | -1.85% | 9.3만 |
|---|
| 2026.09.01 | ₩74,525 | ₩74,525 | ₩73,684 | ₩74,125 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩74,752 | ₩74,752 | ₩73,484 | ₩74,725 | -0.04% | 11.8만 |
|---|
| 2026.08.28 | ₩75,246 | ₩75,633 | ₩74,752 | ₩75,139 | -0.14% | 6.3만 |
|---|
| 2026.08.27 | ₩74,739 | ₩75,420 | ₩73,938 | ₩75,086 | +0.46% | 12.7만 |
|---|
| 2026.08.26 | ₩73,417 | ₩74,058 | ₩73,017 | ₩73,604 | +0.25% | 8.1만 |
|---|
| 2026.08.25 | ₩75,833 | ₩75,833 | ₩73,444 | ₩73,551 | -3.01% | 9.2만 |
|---|
| 2026.08.24 | ₩74,685 | ₩74,899 | ₩73,417 | ₩74,899 | +0.29% | 12만 |
|---|
| 2026.08.21 | ₩76,087 | ₩76,541 | ₩74,018 | ₩75,059 | -1.35% | 9.9만 |
|---|
| 2026.08.20 | ₩78,076 | ₩78,663 | ₩75,500 | ₩75,927 | -2.75% | 11만 |
|---|
| 2026.08.19 | ₩79,224 | ₩80,185 | ₩77,208 | ₩77,676 | -1.95% | 12.9만 |
|---|
| 2026.08.18 | ₩82,241 | ₩82,588 | ₩80,105 | ₩80,639 | -1.95% | 6.3만 |
|---|
| 2026.08.17 | ₩83,696 | ₩83,722 | ₩82,134 | ₩82,668 | -1.23% | 7.6만 |
|---|
| 2026.08.14 | ₩83,789 | ₩84,590 | ₩82,935 | ₩83,909 | +0.14% | 14.4만 |
|---|
| 2026.08.13 | ₩83,722 | ₩83,749 | ₩83,108 | ₩83,736 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩82,468 | ₩83,095 | ₩82,094 | ₩83,095 | +0.76% | 6만 |
|---|
| 2026.08.11 | ₩81,093 | ₩81,774 | ₩80,359 | ₩81,774 | +0.84% | 8.2만 |
|---|
| 2026.08.10 | ₩80,092 | ₩81,079 | ₩79,558 | ₩81,079 | +1.23% | 12.1만 |
|---|
| 2026.08.07 | ₩80,025 | ₩80,025 | ₩78,917 | ₩79,518 | -0.63% | 5.9만 |
|---|
| 2026.08.06 | ₩78,917 | ₩79,624 | ₩78,463 | ₩79,077 | +0.20% | 4.3만 |
|---|
| 2026.08.05 | ₩78,383 | ₩78,757 | ₩78,049 | ₩78,637 | +0.32% | 8.1만 |
|---|
| 2026.08.04 | ₩78,009 | ₩78,503 | ₩77,555 | ₩78,049 | +0.05% | 7.1만 |
|---|
| 2026.08.03 | ₩77,128 | ₩78,276 | ₩76,421 | ₩78,009 | +1.14% | 12.4만 |
|---|
| 2026.07.31 | ₩76,247 | ₩77,288 | ₩76,087 | ₩77,142 | +1.17% | 7.6만 |
|---|
| 2026.07.30 | ₩72,696 | ₩75,046 | ₩72,229 | ₩75,046 | +3.23% | 12.2만 |
|---|
| 2026.07.29 | ₩74,766 | ₩75,353 | ₩72,082 | ₩72,256 | -3.36% | 16.1만 |
|---|
| 2026.07.28 | ₩77,128 | ₩77,208 | ₩74,752 | ₩75,179 | -2.53% | 14.6만 |
|---|
| 2026.07.27 | ₩79,825 | ₩80,012 | ₩77,262 | ₩77,649 | -2.73% | 12만 |
|---|
| 2026.07.24 | ₩80,973 | ₩81,360 | ₩79,584 | ₩80,025 | -1.17% | 7.9만 |
|---|
| 2026.07.23 | ₩80,225 | ₩81,280 | ₩80,225 | ₩80,973 | +0.93% | 5.1만 |
|---|
| 2026.07.22 | ₩79,918 | ₩81,026 | ₩79,798 | ₩80,399 | +0.60% | 7만 |
|---|
| 2026.07.21 | ₩79,037 | ₩80,519 | ₩78,757 | ₩79,397 | +0.46% | 15.5만 |
|---|
| 2026.07.20 | ₩78,984 | ₩79,264 | ₩78,690 | ₩78,904 | -0.10% | 9.6만 |
|---|
| 2026.07.17 | ₩80,732 | ₩80,732 | ₩78,263 | ₩78,503 | -2.76% | 45.3만 |
|---|
| 2026.07.16 | ₩82,561 | ₩82,574 | ₩80,425 | ₩81,053 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩84,216 | ₩84,830 | ₩81,693 | ₩82,588 | -1.93% | 18.3만 |
|---|
| 2026.07.14 | ₩85,097 | ₩85,364 | ₩83,749 | ₩84,417 | -0.80% | 21.7만 |
|---|
| 2026.07.13 | ₩84,457 | ₩85,431 | ₩83,122 | ₩83,482 | -1.15% | 13만 |
|---|
| 2026.07.10 | ₩84,537 | ₩85,271 | ₩83,322 | ₩84,110 | -0.51% | 9.9만 |
|---|
| 2026.07.09 | ₩83,175 | ₩84,190 | ₩83,028 | ₩84,069 | +1.08% | 8.5만 |
|---|
| 2026.07.08 | ₩83,696 | ₩83,883 | ₩81,520 | ₩83,028 | -0.80% | 13.7만 |
|---|
| 2026.07.07 | ₩84,363 | ₩84,363 | ₩82,962 | ₩83,629 | -0.87% | 13.8만 |
|---|
| 2026.07.06 | ₩84,510 | ₩85,658 | ₩83,429 | ₩84,363 | -0.17% | 12.8만 |
|---|
| 2026.07.02 | ₩86,766 | ₩87,594 | ₩83,869 | ₩84,136 | -3.03% | 21.6만 |
|---|
| 2026.07.01 | ₩86,819 | ₩87,807 | ₩85,725 | ₩86,179 | -0.74% | 19.2만 |
|---|
| 2026.06.30 | ₩81,093 | ₩86,632 | ₩80,652 | ₩86,379 | +6.52% | 40.7만 |
|---|
| 2026.06.29 | ₩80,092 | ₩81,360 | ₩79,664 | ₩81,079 | +1.23% | 9만 |
|---|
| 2026.06.26 | ₩79,264 | ₩80,025 | ₩78,864 | ₩79,785 | +0.66% | 4만 |
|---|
| 2026.06.25 | ₩79,037 | ₩79,918 | ₩79,010 | ₩79,304 | +0.34% | 5.4만 |
|---|
| 2026.06.24 | ₩78,503 | ₩78,757 | ₩78,023 | ₩78,330 | -0.22% | 5만 |
|---|
| 2026.06.23 | ₩78,677 | ₩78,730 | ₩76,754 | ₩78,089 | -0.75% | 7.7만 |
|---|
| 2026.06.22 | ₩78,637 | ₩79,571 | ₩78,637 | ₩79,277 | +0.81% | 4.9만 |
|---|
| 2026.06.18 | ₩79,531 | ₩79,531 | ₩77,822 | ₩78,330 | -1.51% | 4.4만 |
|---|
| 2026.06.17 | ₩78,597 | ₩78,597 | ₩77,502 | ₩77,822 | -0.99% | 4.9만 |
|---|
| 2026.06.16 | ₩76,848 | ₩78,036 | ₩76,754 | ₩77,502 | +0.85% | 6.3만 |
|---|
| 2026.06.15 | ₩76,741 | ₩76,875 | ₩76,127 | ₩76,621 | -0.16% | 6.4만 |
|---|
| 2026.06.12 | ₩76,754 | ₩77,515 | ₩76,608 | ₩76,768 | +0.02% | 10.2만 |
|---|
| 2026.06.11 | ₩76,648 | ₩77,142 | ₩76,394 | ₩76,741 | +0.12% | 8.7만 |
|---|
| 2026.06.10 | ₩77,689 | ₩78,690 | ₩76,754 | ₩76,768 | -1.19% | 5.5만 |
|---|
| 2026.06.09 | ₩78,116 | ₩79,424 | ₩76,354 | ₩77,555 | -0.72% | 7.3만 |
|---|
| 2026.06.08 | ₩79,891 | ₩79,891 | ₩77,836 | ₩77,916 | -2.47% | 6.8만 |
|---|
| 2026.06.05 | ₩80,345 | ₩80,345 | ₩78,290 | ₩78,503 | -2.29% | 7.7만 |
|---|
| 2026.06.04 | ₩80,679 | ₩80,799 | ₩79,157 | ₩80,545 | -0.17% | 5.7만 |
|---|
| 2026.06.03 | ₩79,264 | ₩80,385 | ₩79,157 | ₩79,678 | +0.52% | 7.3만 |
|---|
| 2026.06.02 | ₩79,704 | ₩80,038 | ₩78,757 | ₩78,850 | -1.07% | 11.1만 |
|---|
| 2026.06.01 | ₩77,422 | ₩78,770 | ₩77,328 | ₩78,330 | +1.17% | 6.4만 |
|---|
| 2026.05.29 | ₩78,930 | ₩79,224 | ₩77,569 | ₩77,569 | -1.73% | 6만 |
|---|
| 2026.05.28 | ₩77,956 | ₩79,117 | ₩77,956 | ₩78,450 | +0.63% | 9.4만 |
|---|
| 2026.05.27 | ₩78,757 | ₩78,757 | ₩77,956 | ₩77,983 | -0.98% | 5.6만 |
|---|
| 2026.05.26 | ₩78,690 | ₩78,757 | ₩77,849 | ₩78,063 | -0.80% | 6.9만 |
|---|
| 2026.05.22 | ₩76,261 | ₩77,195 | ₩76,221 | ₩76,981 | +0.95% | 7.4만 |
|---|
| 2026.05.21 | ₩75,793 | ₩76,568 | ₩74,952 | ₩74,952 | -1.11% | 6.8만 |
|---|
| 2026.05.20 | ₩75,273 | ₩76,688 | ₩75,113 | ₩75,380 | +0.14% | 7만 |
|---|
| 2026.05.19 | ₩76,728 | ₩77,422 | ₩74,552 | ₩75,233 | -1.95% | 13.1만 |
|---|
| 2026.05.18 | ₩78,823 | ₩79,090 | ₩75,980 | ₩76,394 | -3.08% | 11.7만 |
|---|
| 2026.05.15 | ₩80,425 | ₩80,425 | ₩78,703 | ₩78,703 | -2.14% | 12.6만 |
|---|
| 2026.05.14 | ₩79,958 | ₩81,213 | ₩79,825 | ₩80,626 | +0.83% | 20.2만 |
|---|
| 2026.05.13 | ₩79,691 | ₩79,958 | ₩79,331 | ₩79,651 | -0.05% | 16.7만 |
|---|
| 2026.05.12 | ₩79,090 | ₩79,771 | ₩78,930 | ₩79,357 | +0.34% | 17.7만 |
|---|
| 2026.05.11 | ₩78,290 | ₩79,544 | ₩78,089 | ₩79,104 | +1.04% | 20.3만 |
|---|
| 2026.05.08 | ₩78,089 | ₩78,623 | ₩77,422 | ₩77,782 | -0.39% | 11.9만 |
|---|
| 2026.05.07 | ₩78,557 | ₩79,264 | ₩77,342 | ₩77,969 | -0.75% | 21.6만 |
|---|
| 2026.05.06 | ₩78,743 | ₩79,090 | ₩77,515 | ₩78,290 | -0.58% | 9.3만 |
|---|
| 2026.05.05 | ₩77,061 | ₩78,743 | ₩77,061 | ₩78,557 | +1.94% | 6.4만 |
|---|
| 2026.05.04 | ₩76,421 | ₩77,288 | ₩76,140 | ₩76,848 | +0.56% | 11.8만 |
|---|
| 2026.05.01 | ₩76,754 | ₩77,048 | ₩76,287 | ₩76,287 | -0.61% | 11.2만 |
|---|
| 2026.04.30 | ₩73,351 | ₩76,861 | ₩73,351 | ₩76,474 | +4.26% | 21.4만 |
|---|
| 2026.04.29 | ₩73,230 | ₩74,645 | ₩73,230 | ₩73,591 | +0.49% | 8.9만 |
|---|
| 2026.04.28 | ₩75,193 | ₩75,193 | ₩73,497 | ₩73,791 | -1.86% | 9.4만 |
|---|
| 2026.04.27 | ₩74,272 | ₩75,299 | ₩74,272 | ₩75,193 | +1.24% | 6만 |
|---|
| 2026.04.24 | ₩73,364 | ₩74,472 | ₩73,204 | ₩74,151 | +1.07% | 5.2만 |
|---|
| 2026.04.23 | ₩72,096 | ₩74,138 | ₩72,096 | ₩73,190 | +1.52% | 4.3만 |
|---|
| 2026.04.22 | ₩71,161 | ₩71,829 | ₩70,961 | ₩71,709 | +0.77% | 5.4만 |
|---|
| 2026.04.21 | ₩71,642 | ₩72,016 | ₩70,454 | ₩70,667 | -1.36% | 5.6만 |
|---|
| 2026.04.20 | ₩70,748 | ₩71,282 | ₩70,080 | ₩70,854 | +0.15% | 5.6만 |
|---|
| 2026.04.17 | ₩70,774 | ₩71,589 | ₩69,813 | ₩70,000 | -1.09% | 6.6만 |
|---|
| 2026.04.16 | ₩70,801 | ₩71,602 | ₩70,521 | ₩70,774 | -0.04% | 4.5만 |
|---|
| 2026.04.15 | ₩72,042 | ₩72,616 | ₩70,934 | ₩71,669 | -0.52% | 3만 |
|---|
| 2026.04.14 | ₩70,761 | ₩72,603 | ₩70,360 | ₩71,949 | +1.68% | 4.3만 |
|---|
| 2026.04.13 | ₩71,682 | ₩71,682 | ₩70,521 | ₩70,828 | -1.19% | 4.5만 |
|---|
| 2026.04.10 | ₩73,511 | ₩73,511 | ₩71,161 | ₩71,762 | -2.38% | 5.5만 |
|---|
| 2026.04.09 | ₩70,347 | ₩73,898 | ₩70,347 | ₩73,564 | +4.57% | 3.7만 |
|---|
| 2026.04.08 | ₩70,347 | ₩72,403 | ₩69,933 | ₩70,387 | +0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩70,093 | ₩70,414 | ₩69,746 | ₩70,347 | +0.36% | 2.2만 |
|---|
| 2026.04.06 | ₩70,000 | ₩70,921 | ₩69,079 | ₩70,334 | +0.48% | 6.3만 |
|---|
| 2026.04.02 | ₩72,777 | ₩73,084 | ₩71,161 | ₩71,188 | -2.18% | 6.7만 |
|---|
| 2026.04.01 | ₩73,017 | ₩74,138 | ₩72,656 | ₩72,656 | -0.49% | 21.7만 |
|---|
| 2026.03.31 | ₩72,883 | ₩74,619 | ₩72,830 | ₩73,324 | +0.60% | 18.9만 |
|---|
| 2026.03.30 | ₩74,592 | ₩74,685 | ₩72,349 | ₩72,910 | -2.25% | 35.9만 |
|---|
| 2026.03.27 | ₩74,018 | ₩75,273 | ₩73,951 | ₩74,485 | +0.63% | 17.5만 |
|---|
| 2026.03.26 | ₩75,727 | ₩76,154 | ₩73,417 | ₩75,420 | -0.41% | 1.8만 |
|---|
| 2026.03.25 | ₩75,580 | ₩75,980 | ₩74,832 | ₩75,460 | -0.16% | 2.2만 |
|---|
| 2026.03.24 | ₩74,352 | ₩75,713 | ₩74,071 | ₩75,446 | +1.47% | 3.2만 |
|---|
| 2026.03.23 | ₩73,911 | ₩75,099 | ₩73,417 | ₩74,859 | +1.28% | 3.9만 |
|---|
| 2026.03.20 | ₩74,592 | ₩76,087 | ₩73,417 | ₩73,884 | -0.95% | 3만 |
|---|
| 2026.03.19 | ₩75,593 | ₩75,820 | ₩73,884 | ₩75,313 | -0.37% | 9.1만 |
|---|
| 2026.03.18 | ₩73,564 | ₩75,954 | ₩73,497 | ₩75,153 | +2.16% | 8.5만 |
|---|
| 2026.03.17 | ₩73,337 | ₩74,485 | ₩72,696 | ₩73,484 | +0.20% | 3.6만 |
|---|
| 2026.03.16 | ₩72,470 | ₩73,177 | ₩71,508 | ₩72,683 | +0.29% | 3.7만 |
|---|
| 2026.03.13 | ₩72,029 | ₩73,751 | ₩72,029 | ₩73,190 | +1.61% | 5.1만 |
|---|
| 2026.03.12 | ₩71,775 | ₩72,710 | ₩71,348 | ₩72,002 | +0.32% | 3.1만 |
|---|
| 2026.03.11 | ₩71,241 | ₩72,283 | ₩70,881 | ₩71,989 | +1.05% | 3.5만 |
|---|
| 2026.03.10 | ₩68,145 | ₩71,188 | ₩68,145 | ₩70,721 | +3.78% | 5.9만 |
|---|
| 2026.03.09 | ₩68,972 | ₩69,693 | ₩67,811 | ₩68,131 | -1.22% | 8만 |
|---|
| 2026.03.06 | ₩71,428 | ₩71,695 | ₩69,560 | ₩69,560 | -2.62% | 4만 |
|---|
| 2026.03.05 | ₩73,391 | ₩73,391 | ₩69,827 | ₩71,522 | -2.55% | 5만 |
|---|
| 2026.03.04 | ₩72,416 | ₩72,496 | ₩71,775 | ₩72,082 | -0.46% | 3.8만 |
|---|
| 2026.03.03 | ₩73,417 | ₩74,272 | ₩71,629 | ₩72,483 | -1.27% | 7.3만 |
|---|
| 2026.03.02 | ₩72,483 | ₩73,684 | ₩72,269 | ₩73,404 | +1.27% | 4.2만 |
|---|
| 2026.02.27 | ₩71,695 | ₩72,483 | ₩71,695 | ₩72,296 | +0.84% | 3.3만 |
|---|
| 2026.02.26 | ₩72,483 | ₩73,017 | ₩71,682 | ₩72,483 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩72,897 | ₩73,057 | ₩72,042 | ₩72,483 | -0.57% | 5.9만 |
|---|
| 2026.02.24 | ₩72,323 | ₩72,897 | ₩72,323 | ₩72,763 | +0.61% | 2.6만 |
|---|
| 2026.02.23 | ₩72,616 | ₩73,150 | ₩72,082 | ₩72,323 | -0.40% | 4.5만 |
|---|
| 2026.02.20 | ₩72,416 | ₩73,230 | ₩72,416 | ₩72,630 | +0.29% | 2.8만 |
|---|
| 2026.02.19 | ₩72,590 | ₩73,257 | ₩72,042 | ₩72,069 | -0.72% | 2.3만 |
|---|
| 2026.02.18 | ₩72,082 | ₩72,563 | ₩71,669 | ₩71,856 | -0.31% | 4.3만 |
|---|
| 2026.02.17 | ₩72,603 | ₩72,603 | ₩71,655 | ₩72,163 | -0.61% | 3.8만 |
|---|
| 2026.02.13 | ₩72,082 | ₩73,257 | ₩71,442 | ₩72,563 | +0.67% | 6.1만 |
|---|
| 2026.02.12 | ₩71,856 | ₩72,269 | ₩71,562 | ₩71,909 | +0.07% | 5.2만 |
|---|
| 2026.02.11 | ₩71,015 | ₩71,815 | ₩70,975 | ₩71,402 | +0.55% | 6.2만 |
|---|
| 2026.02.10 | ₩69,706 | ₩71,068 | ₩69,706 | ₩71,055 | +1.93% | 4.8만 |
|---|
| 2026.02.09 | ₩68,585 | ₩70,240 | ₩68,505 | ₩69,653 | +1.56% | 7.6만 |
|---|
| 2026.02.06 | ₩68,492 | ₩68,745 | ₩68,345 | ₩68,478 | -0.02% | 4.2만 |
|---|
| 2026.02.05 | ₩68,345 | ₩68,598 | ₩67,811 | ₩68,118 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩68,318 | ₩68,719 | ₩67,744 | ₩68,345 | +0.04% | 5.1만 |
|---|
| 2026.02.03 | ₩67,878 | ₩68,719 | ₩67,838 | ₩67,891 | +0.02% | 5.9만 |
|---|
| 2026.02.02 | ₩67,744 | ₩68,078 | ₩67,504 | ₩67,864 | +0.18% | 5.2만 |
|---|
| 2026.01.30 | ₩66,903 | ₩67,904 | ₩66,903 | ₩67,731 | +1.24% | 4.7만 |
|---|
| 2026.01.29 | ₩67,103 | ₩67,664 | ₩66,743 | ₩66,943 | -0.24% | 3.7만 |
|---|
| 2026.01.28 | ₩66,743 | ₩67,330 | ₩66,743 | ₩67,063 | +0.48% | 2.3만 |
|---|
| 2026.01.27 | ₩66,743 | ₩67,143 | ₩66,543 | ₩66,930 | +0.28% | 4만 |
|---|
| 2026.01.26 | ₩66,650 | ₩66,943 | ₩66,543 | ₩66,610 | -0.06% | 3.1만 |
|---|
| 2026.01.23 | ₩66,543 | ₩66,943 | ₩66,409 | ₩66,610 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩66,743 | ₩66,903 | ₩66,476 | ₩66,529 | -0.32% | 4만 |
|---|
| 2026.01.21 | ₩66,810 | ₩67,157 | ₩66,596 | ₩66,676 | -0.20% | 2.9만 |
|---|
| 2026.01.20 | ₩67,170 | ₩67,971 | ₩66,436 | ₩66,543 | -0.93% | 6만 |
|---|
| 2026.01.16 | ₩67,384 | ₩67,677 | ₩67,184 | ₩67,504 | +0.18% | 2.7만 |
|---|
| 2026.01.15 | ₩68,412 | ₩68,679 | ₩68,078 | ₩68,492 | +0.12% | 3.1만 |
|---|
| 2026.01.14 | ₩68,291 | ₩68,318 | ₩68,091 | ₩68,318 | +0.04% | 3.5만 |
|---|
| 2026.01.13 | ₩67,811 | ₩68,291 | ₩67,811 | ₩68,291 | +0.71% | 5.3만 |
|---|
| 2026.01.12 | ₩67,944 | ₩68,118 | ₩67,410 | ₩68,065 | +0.18% | 2.6만 |
|---|
| 2026.01.09 | ₩68,051 | ₩68,211 | ₩67,410 | ₩67,691 | -0.53% | 5.7만 |
|---|
| 2026.01.08 | ₩67,904 | ₩67,931 | ₩67,557 | ₩67,811 | -0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩68,198 | ₩68,372 | ₩67,410 | ₩67,664 | -0.78% | 2.9만 |
|---|
| 2026.01.06 | ₩68,145 | ₩68,318 | ₩67,410 | ₩67,918 | -0.33% | 4.8만 |
|---|
| 2026.01.05 | ₩68,372 | ₩68,612 | ₩67,170 | ₩67,651 | -1.05% | 8만 |
|---|
| 2026.01.02 | ₩68,412 | ₩68,412 | ₩67,424 | ₩67,771 | -0.94% | 6.5만 |
|---|
| 2025.12.31 | ₩68,398 | ₩68,398 | ₩66,810 | ₩67,410 | -1.44% | 4.8만 |
|---|
| 2025.12.30 | ₩68,078 | ₩68,465 | ₩67,824 | ₩68,238 | +0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩68,131 | ₩68,131 | ₩67,544 | ₩67,798 | -0.49% | 4.2만 |
|---|
| 2025.12.26 | ₩67,410 | ₩67,677 | ₩67,157 | ₩67,517 | +0.16% | 2.7만 |
|---|
| 2025.12.24 | ₩66,983 | ₩67,704 | ₩66,569 | ₩67,143 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩66,610 | ₩66,650 | ₩66,076 | ₩66,516 | -0.14% | 4.6만 |
|---|
| 2025.12.22 | ₩66,009 | ₩66,743 | ₩65,782 | ₩66,302 | +0.44% | 4.6만 |
|---|
| 2025.12.19 | ₩65,715 | ₩65,862 | ₩65,168 | ₩65,742 | +0.04% | 4.4만 |
|---|
| 2025.12.18 | ₩64,901 | ₩65,408 | ₩64,581 | ₩65,235 | +0.51% | 4만 |
|---|
| 2025.12.17 | ₩65,235 | ₩65,408 | ₩64,073 | ₩65,008 | -0.35% | 4.5만 |
|---|
| 2025.12.16 | ₩66,102 | ₩66,102 | ₩64,354 | ₩64,701 | -2.12% | 4만 |
|---|
| 2025.12.15 | ₩66,756 | ₩66,756 | ₩65,755 | ₩65,902 | -1.28% | 4.4만 |
|---|
| 2025.12.12 | ₩66,409 | ₩66,676 | ₩65,875 | ₩66,636 | +0.34% | 4.8만 |
|---|
| 2025.12.11 | ₩65,608 | ₩66,383 | ₩65,515 | ₩66,142 | +0.81% | 3.2만 |
|---|
| 2025.12.10 | ₩66,650 | ₩66,650 | ₩65,729 | ₩65,849 | -1.20% | 4.8만 |
|---|
| 2025.12.09 | ₩67,651 | ₩67,651 | ₩65,835 | ₩66,076 | -2.33% | 7.2만 |
|---|
| 2025.12.08 | ₩69,172 | ₩69,226 | ₩67,464 | ₩67,651 | -2.20% | 4.9만 |
|---|
| 2025.12.05 | ₩67,864 | ₩69,399 | ₩67,544 | ₩69,146 | +1.89% | 7.3만 |
|---|
| 2025.12.04 | ₩67,424 | ₩68,291 | ₩67,424 | ₩68,131 | +1.05% | 7.1만 |
|---|
| 2025.12.03 | ₩67,571 | ₩67,851 | ₩66,876 | ₩67,851 | +0.41% | 5.3만 |
|---|
| 2025.12.02 | ₩67,450 | ₩67,544 | ₩66,623 | ₩67,117 | -0.49% | 5.9만 |
|---|
| 2025.12.01 | ₩67,624 | ₩67,624 | ₩66,529 | ₩67,117 | -0.75% | 4만 |
|---|
| 2025.11.28 | ₩66,650 | ₩67,210 | ₩66,089 | ₩67,157 | +0.76% | 3만 |
|---|
| 2025.11.26 | ₩64,140 | ₩66,062 | ₩64,140 | ₩65,915 | +2.77% | 3.1만 |
|---|
| 2025.11.25 | ₩63,953 | ₩64,647 | ₩63,659 | ₩64,140 | +0.29% | 3.1만 |
|---|
| 2025.11.24 | ₩64,047 | ₩64,340 | ₩63,740 | ₩63,953 | -0.15% | 6.3만 |
|---|
| 2025.11.21 | ₩63,940 | ₩65,528 | ₩63,806 | ₩63,846 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩65,715 | ₩66,516 | ₩63,659 | ₩63,913 | -2.74% | 5.3만 |
|---|
| 2025.11.19 | ₩63,780 | ₩64,794 | ₩63,686 | ₩64,634 | +1.34% | 3.5만 |
|---|
| 2025.11.18 | ₩64,420 | ₩64,807 | ₩63,179 | ₩63,846 | -0.89% | 6.3만 |
|---|
| 2025.11.17 | ₩65,675 | ₩65,675 | ₩64,100 | ₩64,794 | -1.34% | 4.9만 |
|---|
| 2025.11.14 | ₩66,196 | ₩66,196 | ₩64,954 | ₩65,528 | -1.01% | 6.3만 |
|---|
| 2025.11.13 | ₩67,264 | ₩67,531 | ₩65,942 | ₩66,329 | -1.39% | 4.9만 |
|---|
| 2025.11.12 | ₩67,157 | ₩67,611 | ₩66,516 | ₩66,970 | -0.28% | 3.8만 |
|---|
| 2025.11.11 | ₩67,491 | ₩67,491 | ₩66,476 | ₩67,143 | -0.51% | 4.3만 |
|---|
| 2025.11.10 | ₩66,876 | ₩67,277 | ₩66,343 | ₩66,890 | +0.02% | 2.7만 |
|---|
| 2025.11.07 | ₩66,930 | ₩66,930 | ₩65,381 | ₩66,049 | -1.32% | 6만 |
|---|
| 2025.11.06 | ₩67,477 | ₩67,704 | ₩66,049 | ₩66,423 | -1.56% | 5.6만 |
|---|
| 2025.11.05 | ₩66,676 | ₩67,424 | ₩66,543 | ₩67,170 | +0.74% | 3.8만 |
|---|
| 2025.11.04 | ₩67,611 | ₩67,611 | ₩66,089 | ₩66,169 | -2.13% | 4.3만 |
|---|
| 2025.11.03 | ₩66,850 | ₩67,904 | ₩66,236 | ₩67,704 | +1.28% | 5.4만 |
|---|
| 2025.10.31 | ₩66,743 | ₩66,970 | ₩66,196 | ₩66,836 | +0.14% | 3만 |
|---|
| 2025.10.30 | ₩65,942 | ₩66,716 | ₩65,875 | ₩65,955 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩65,942 | ₩66,890 | ₩65,942 | ₩66,423 | +0.73% | 4.5만 |
|---|
| 2025.10.28 | ₩65,875 | ₩66,209 | ₩65,341 | ₩65,902 | +0.04% | 3.9만 |
|---|
| 2025.10.27 | ₩65,408 | ₩65,809 | ₩65,288 | ₩65,742 | +0.51% | 3.3만 |
|---|
| 2025.10.24 | ₩64,634 | ₩65,328 | ₩64,554 | ₩65,074 | +0.68% | 2.8만 |
|---|
| 2025.10.23 | ₩64,527 | ₩64,994 | ₩63,886 | ₩64,554 | +0.04% | 4.9만 |
|---|
| 2025.10.22 | ₩65,155 | ₩66,062 | ₩62,872 | ₩64,567 | -0.90% | 6.6만 |
|---|
| 2025.10.21 | ₩65,235 | ₩65,675 | ₩64,834 | ₩65,141 | -0.14% | 5.3만 |
|---|
| 2025.10.20 | ₩64,874 | ₩66,062 | ₩64,874 | ₩65,141 | +0.41% | 5.7만 |
|---|
| 2025.10.17 | ₩64,754 | ₩65,488 | ₩64,087 | ₩64,487 | -0.41% | 3.6만 |
|---|
| 2025.10.16 | ₩66,276 | ₩66,503 | ₩64,554 | ₩64,994 | -1.93% | 4.9만 |
|---|
| 2025.10.15 | ₩65,729 | ₩67,357 | ₩65,729 | ₩66,222 | +0.75% | 3.3만 |
|---|
| 2025.10.14 | ₩66,743 | ₩66,903 | ₩65,729 | ₩66,356 | -0.58% | 6만 |
|---|
| 2025.10.13 | ₩66,102 | ₩67,117 | ₩66,102 | ₩66,770 | +1.01% | 5.5만 |
|---|
| 2025.10.10 | ₩66,743 | ₩67,264 | ₩65,582 | ₩65,782 | -1.44% | 4.3만 |
|---|