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 | ₩75,534 | ₩76,281 | ₩74,947 | ₩75,534 | 0.00% | 2.6만 |
| 2026.10.08 | ₩75,253 | ₩75,640 | ₩73,519 | ₩74,760 | -0.66% | 3.7만 |
| 2026.10.07 | ₩76,654 | ₩76,654 | ₩75,187 | ₩75,654 | -1.31% | 3.7만 |
| 2026.10.06 | ₩75,414 | ₩77,375 | ₩75,147 | ₩77,375 | +2.60% | 5.3만 |
| 2026.10.05 | ₩73,879 | ₩75,160 | ₩73,119 | ₩74,733 | +1.16% | 6만 |
| 2026.10.02 | ₩73,706 | ₩74,319 | ₩72,718 | ₩73,986 | +0.38% | 4.4만 |
| 2026.10.01 | ₩72,812 | ₩72,812 | ₩71,544 | ₩72,638 | -0.24% | 7.7만 |
| 2026.09.30 | ₩73,212 | ₩73,359 | ₩71,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,558 |
| -0.89% |
| 6만 |
| 2026.09.29 | ₩72,104 | ₩73,225 | ₩71,878 | ₩72,345 | +0.33% | 3.7만 |
|---|
| 2026.09.28 | ₩72,438 | ₩72,558 | ₩71,451 | ₩71,731 | -0.98% | 4.4만 |
|---|
| 2026.09.25 | ₩73,919 | ₩73,919 | ₩72,318 | ₩72,705 | -1.64% | 4만 |
|---|
| 2026.09.24 | ₩73,385 | ₩74,026 | ₩72,932 | ₩73,319 | -0.09% | 4.7만 |
|---|
| 2026.09.23 | ₩74,906 | ₩74,906 | ₩74,039 | ₩74,506 | -0.53% | 3.4만 |
|---|
| 2026.09.22 | ₩74,066 | ₩75,307 | ₩73,799 | ₩74,826 | +1.03% | 3.7만 |
|---|
| 2026.09.21 | ₩74,026 | ₩74,626 | ₩73,719 | ₩74,333 | +0.41% | 5.9만 |
|---|
| 2026.09.18 | ₩73,719 | ₩73,972 | ₩72,732 | ₩73,972 | +0.34% | 4.8만 |
|---|
| 2026.09.17 | ₩72,558 | ₩73,719 | ₩72,465 | ₩72,892 | +0.46% | 6.2만 |
|---|
| 2026.09.16 | ₩72,852 | ₩73,559 | ₩71,651 | ₩71,784 | -1.47% | 7.5만 |
|---|
| 2026.09.15 | ₩74,119 | ₩74,119 | ₩72,585 | ₩73,105 | -1.37% | 6.5만 |
|---|
| 2026.09.14 | ₩74,506 | ₩74,600 | ₩73,586 | ₩74,453 | -0.07% | 7.7만 |
|---|
| 2026.09.11 | ₩74,853 | ₩75,600 | ₩74,640 | ₩74,973 | +0.16% | 4.2만 |
|---|
| 2026.09.10 | ₩76,267 | ₩76,267 | ₩73,706 | ₩74,546 | -2.26% | 4.8만 |
|---|
| 2026.09.09 | ₩76,227 | ₩77,628 | ₩76,054 | ₩76,401 | +0.23% | 4.9만 |
|---|
| 2026.09.08 | ₩74,626 | ₩76,214 | ₩74,626 | ₩76,054 | +1.91% | 11.7만 |
|---|
| 2026.09.04 | ₩72,945 | ₩74,666 | ₩72,932 | ₩74,466 | +2.09% | 4.8만 |
|---|
| 2026.09.03 | ₩73,425 | ₩73,812 | ₩72,625 | ₩72,945 | -0.65% | 11.3만 |
|---|
| 2026.09.02 | ₩74,359 | ₩74,359 | ₩72,585 | ₩72,985 | -1.85% | 9.3만 |
|---|
| 2026.09.01 | ₩74,493 | ₩74,493 | ₩73,652 | ₩74,093 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩74,720 | ₩74,720 | ₩73,452 | ₩74,693 | -0.04% | 11.8만 |
|---|
| 2026.08.28 | ₩75,213 | ₩75,600 | ₩74,720 | ₩75,107 | -0.14% | 6.3만 |
|---|
| 2026.08.27 | ₩74,706 | ₩75,387 | ₩73,906 | ₩75,053 | +0.46% | 12.7만 |
|---|
| 2026.08.26 | ₩73,385 | ₩74,026 | ₩72,985 | ₩73,572 | +0.25% | 8.1만 |
|---|
| 2026.08.25 | ₩75,800 | ₩75,800 | ₩73,412 | ₩73,519 | -3.01% | 9.2만 |
|---|
| 2026.08.24 | ₩74,653 | ₩74,866 | ₩73,385 | ₩74,866 | +0.29% | 12만 |
|---|
| 2026.08.21 | ₩76,054 | ₩76,508 | ₩73,986 | ₩75,027 | -1.35% | 9.9만 |
|---|
| 2026.08.20 | ₩78,042 | ₩78,629 | ₩75,467 | ₩75,894 | -2.75% | 11만 |
|---|
| 2026.08.19 | ₩79,190 | ₩80,150 | ₩77,175 | ₩77,642 | -1.95% | 12.9만 |
|---|
| 2026.08.18 | ₩82,205 | ₩82,552 | ₩80,070 | ₩80,604 | -1.95% | 6.3만 |
|---|
| 2026.08.17 | ₩83,659 | ₩83,686 | ₩82,098 | ₩82,632 | -1.23% | 7.6만 |
|---|
| 2026.08.14 | ₩83,753 | ₩84,553 | ₩82,899 | ₩83,873 | +0.14% | 14.4만 |
|---|
| 2026.08.13 | ₩83,686 | ₩83,713 | ₩83,072 | ₩83,699 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩82,432 | ₩83,059 | ₩82,058 | ₩83,059 | +0.76% | 6만 |
|---|
| 2026.08.11 | ₩81,058 | ₩81,738 | ₩80,324 | ₩81,738 | +0.84% | 8.2만 |
|---|
| 2026.08.10 | ₩80,057 | ₩81,044 | ₩79,523 | ₩81,044 | +1.23% | 12.1만 |
|---|
| 2026.08.07 | ₩79,990 | ₩79,990 | ₩78,883 | ₩79,483 | -0.63% | 5.9만 |
|---|
| 2026.08.06 | ₩78,883 | ₩79,590 | ₩78,429 | ₩79,043 | +0.20% | 4.3만 |
|---|
| 2026.08.05 | ₩78,349 | ₩78,723 | ₩78,015 | ₩78,602 | +0.32% | 8.1만 |
|---|
| 2026.08.04 | ₩77,975 | ₩78,469 | ₩77,522 | ₩78,015 | +0.05% | 7.1만 |
|---|
| 2026.08.03 | ₩77,095 | ₩78,242 | ₩76,388 | ₩77,975 | +1.14% | 12.4만 |
|---|
| 2026.07.31 | ₩76,214 | ₩77,255 | ₩76,054 | ₩77,108 | +1.17% | 7.6만 |
|---|
| 2026.07.30 | ₩72,665 | ₩75,013 | ₩72,198 | ₩75,013 | +3.23% | 12.2만 |
|---|
| 2026.07.29 | ₩74,733 | ₩75,320 | ₩72,051 | ₩72,225 | -3.36% | 16.1만 |
|---|
| 2026.07.28 | ₩77,095 | ₩77,175 | ₩74,720 | ₩75,147 | -2.53% | 14.6만 |
|---|
| 2026.07.27 | ₩79,790 | ₩79,977 | ₩77,228 | ₩77,615 | -2.73% | 12만 |
|---|
| 2026.07.24 | ₩80,937 | ₩81,324 | ₩79,550 | ₩79,990 | -1.17% | 7.9만 |
|---|
| 2026.07.23 | ₩80,190 | ₩81,244 | ₩80,190 | ₩80,937 | +0.93% | 5.1만 |
|---|
| 2026.07.22 | ₩79,883 | ₩80,991 | ₩79,763 | ₩80,364 | +0.60% | 7만 |
|---|
| 2026.07.21 | ₩79,003 | ₩80,484 | ₩78,723 | ₩79,363 | +0.46% | 15.5만 |
|---|
| 2026.07.20 | ₩78,949 | ₩79,230 | ₩78,656 | ₩78,869 | -0.10% | 9.6만 |
|---|
| 2026.07.17 | ₩80,697 | ₩80,697 | ₩78,229 | ₩78,469 | -2.76% | 45.3만 |
|---|
| 2026.07.16 | ₩82,525 | ₩82,539 | ₩80,390 | ₩81,017 | -1.83% | 18.5만 |
|---|
| 2026.07.15 | ₩84,180 | ₩84,793 | ₩81,658 | ₩82,552 | -1.93% | 18.3만 |
|---|
| 2026.07.14 | ₩85,060 | ₩85,327 | ₩83,713 | ₩84,380 | -0.80% | 21.7만 |
|---|
| 2026.07.13 | ₩84,420 | ₩85,394 | ₩83,086 | ₩83,446 | -1.15% | 13만 |
|---|
| 2026.07.10 | ₩84,500 | ₩85,234 | ₩83,286 | ₩84,073 | -0.51% | 9.9만 |
|---|
| 2026.07.09 | ₩83,139 | ₩84,153 | ₩82,992 | ₩84,033 | +1.08% | 8.5만 |
|---|
| 2026.07.08 | ₩83,659 | ₩83,846 | ₩81,484 | ₩82,992 | -0.80% | 13.7만 |
|---|
| 2026.07.07 | ₩84,326 | ₩84,326 | ₩82,926 | ₩83,593 | -0.87% | 13.8만 |
|---|
| 2026.07.06 | ₩84,473 | ₩85,621 | ₩83,393 | ₩84,326 | -0.17% | 12.8만 |
|---|
| 2026.07.02 | ₩86,728 | ₩87,555 | ₩83,833 | ₩84,100 | -3.03% | 21.6만 |
|---|
| 2026.07.01 | ₩86,782 | ₩87,769 | ₩85,687 | ₩86,141 | -0.74% | 19.2만 |
|---|
| 2026.06.30 | ₩81,058 | ₩86,595 | ₩80,617 | ₩86,341 | +6.52% | 40.7만 |
|---|
| 2026.06.29 | ₩80,057 | ₩81,324 | ₩79,630 | ₩81,044 | +1.23% | 9만 |
|---|
| 2026.06.26 | ₩79,230 | ₩79,990 | ₩78,829 | ₩79,750 | +0.66% | 4만 |
|---|
| 2026.06.25 | ₩79,003 | ₩79,883 | ₩78,976 | ₩79,270 | +0.34% | 5.4만 |
|---|
| 2026.06.24 | ₩78,469 | ₩78,723 | ₩77,989 | ₩78,296 | -0.22% | 5만 |
|---|
| 2026.06.23 | ₩78,642 | ₩78,696 | ₩76,721 | ₩78,055 | -0.75% | 7.7만 |
|---|
| 2026.06.22 | ₩78,602 | ₩79,536 | ₩78,602 | ₩79,243 | +0.81% | 4.9만 |
|---|
| 2026.06.18 | ₩79,496 | ₩79,496 | ₩77,789 | ₩78,296 | -1.51% | 4.4만 |
|---|
| 2026.06.17 | ₩78,562 | ₩78,562 | ₩77,468 | ₩77,789 | -0.99% | 4.9만 |
|---|
| 2026.06.16 | ₩76,814 | ₩78,002 | ₩76,721 | ₩77,468 | +0.85% | 6.3만 |
|---|
| 2026.06.15 | ₩76,708 | ₩76,841 | ₩76,094 | ₩76,588 | -0.16% | 6.4만 |
|---|
| 2026.06.12 | ₩76,721 | ₩77,482 | ₩76,574 | ₩76,734 | +0.02% | 10.2만 |
|---|
| 2026.06.11 | ₩76,614 | ₩77,108 | ₩76,361 | ₩76,708 | +0.12% | 8.7만 |
|---|
| 2026.06.10 | ₩77,655 | ₩78,656 | ₩76,721 | ₩76,734 | -1.19% | 5.5만 |
|---|
| 2026.06.09 | ₩78,082 | ₩79,390 | ₩76,321 | ₩77,522 | -0.72% | 7.3만 |
|---|
| 2026.06.08 | ₩79,857 | ₩79,857 | ₩77,802 | ₩77,882 | -2.47% | 6.8만 |
|---|
| 2026.06.05 | ₩80,310 | ₩80,310 | ₩78,256 | ₩78,469 | -2.29% | 7.7만 |
|---|
| 2026.06.04 | ₩80,644 | ₩80,764 | ₩79,123 | ₩80,510 | -0.17% | 5.7만 |
|---|
| 2026.06.03 | ₩79,230 | ₩80,350 | ₩79,123 | ₩79,643 | +0.52% | 7.3만 |
|---|
| 2026.06.02 | ₩79,670 | ₩80,003 | ₩78,723 | ₩78,816 | -1.07% | 11.1만 |
|---|
| 2026.06.01 | ₩77,388 | ₩78,736 | ₩77,295 | ₩78,296 | +1.17% | 6.4만 |
|---|
| 2026.05.29 | ₩78,896 | ₩79,190 | ₩77,535 | ₩77,535 | -1.73% | 6만 |
|---|
| 2026.05.28 | ₩77,922 | ₩79,083 | ₩77,922 | ₩78,416 | +0.63% | 9.4만 |
|---|
| 2026.05.27 | ₩78,723 | ₩78,723 | ₩77,922 | ₩77,949 | -0.98% | 5.6만 |
|---|
| 2026.05.26 | ₩78,656 | ₩78,723 | ₩77,815 | ₩78,029 | -0.80% | 6.9만 |
|---|
| 2026.05.22 | ₩76,227 | ₩77,161 | ₩76,187 | ₩76,948 | +0.95% | 7.4만 |
|---|
| 2026.05.21 | ₩75,760 | ₩76,534 | ₩74,920 | ₩74,920 | -1.11% | 6.8만 |
|---|
| 2026.05.20 | ₩75,240 | ₩76,654 | ₩75,080 | ₩75,347 | +0.14% | 7만 |
|---|
| 2026.05.19 | ₩76,694 | ₩77,388 | ₩74,520 | ₩75,200 | -1.95% | 13.1만 |
|---|
| 2026.05.18 | ₩78,789 | ₩79,056 | ₩75,947 | ₩76,361 | -3.08% | 11.7만 |
|---|
| 2026.05.15 | ₩80,390 | ₩80,390 | ₩78,669 | ₩78,669 | -2.14% | 12.6만 |
|---|
| 2026.05.14 | ₩79,923 | ₩81,178 | ₩79,790 | ₩80,591 | +0.83% | 20.2만 |
|---|
| 2026.05.13 | ₩79,657 | ₩79,923 | ₩79,296 | ₩79,616 | -0.05% | 16.7만 |
|---|
| 2026.05.12 | ₩79,056 | ₩79,737 | ₩78,896 | ₩79,323 | +0.34% | 17.7만 |
|---|
| 2026.05.11 | ₩78,256 | ₩79,510 | ₩78,055 | ₩79,069 | +1.04% | 20.3만 |
|---|
| 2026.05.08 | ₩78,055 | ₩78,589 | ₩77,388 | ₩77,748 | -0.39% | 11.9만 |
|---|
| 2026.05.07 | ₩78,522 | ₩79,230 | ₩77,308 | ₩77,935 | -0.75% | 21.6만 |
|---|
| 2026.05.06 | ₩78,709 | ₩79,056 | ₩77,482 | ₩78,256 | -0.58% | 9.3만 |
|---|
| 2026.05.05 | ₩77,028 | ₩78,709 | ₩77,028 | ₩78,522 | +1.94% | 6.4만 |
|---|
| 2026.05.04 | ₩76,388 | ₩77,255 | ₩76,107 | ₩76,814 | +0.56% | 11.8만 |
|---|
| 2026.05.01 | ₩76,721 | ₩77,015 | ₩76,254 | ₩76,254 | -0.61% | 11.2만 |
|---|
| 2026.04.30 | ₩73,319 | ₩76,828 | ₩73,319 | ₩76,441 | +4.26% | 21.4만 |
|---|
| 2026.04.29 | ₩73,199 | ₩74,613 | ₩73,199 | ₩73,559 | +0.49% | 8.9만 |
|---|
| 2026.04.28 | ₩75,160 | ₩75,160 | ₩73,465 | ₩73,759 | -1.86% | 9.4만 |
|---|
| 2026.04.27 | ₩74,239 | ₩75,267 | ₩74,239 | ₩75,160 | +1.24% | 6만 |
|---|
| 2026.04.24 | ₩73,332 | ₩74,439 | ₩73,172 | ₩74,119 | +1.07% | 5.2만 |
|---|
| 2026.04.23 | ₩72,064 | ₩74,106 | ₩72,064 | ₩73,159 | +1.52% | 4.3만 |
|---|
| 2026.04.22 | ₩71,130 | ₩71,798 | ₩70,930 | ₩71,678 | +0.77% | 5.4만 |
|---|
| 2026.04.21 | ₩71,611 | ₩71,984 | ₩70,423 | ₩70,637 | -1.36% | 5.6만 |
|---|
| 2026.04.20 | ₩70,717 | ₩71,251 | ₩70,050 | ₩70,824 | +0.15% | 5.6만 |
|---|
| 2026.04.17 | ₩70,744 | ₩71,557 | ₩69,783 | ₩69,970 | -1.09% | 6.6만 |
|---|
| 2026.04.16 | ₩70,770 | ₩71,571 | ₩70,490 | ₩70,744 | -0.04% | 4.5만 |
|---|
| 2026.04.15 | ₩72,011 | ₩72,585 | ₩70,904 | ₩71,637 | -0.52% | 3만 |
|---|
| 2026.04.14 | ₩70,730 | ₩72,571 | ₩70,330 | ₩71,918 | +1.68% | 4.3만 |
|---|
| 2026.04.13 | ₩71,651 | ₩71,651 | ₩70,490 | ₩70,797 | -1.19% | 4.5만 |
|---|
| 2026.04.10 | ₩73,479 | ₩73,479 | ₩71,130 | ₩71,731 | -2.38% | 5.5만 |
|---|
| 2026.04.09 | ₩70,317 | ₩73,866 | ₩70,317 | ₩73,532 | +4.57% | 3.7만 |
|---|
| 2026.04.08 | ₩70,317 | ₩72,371 | ₩69,903 | ₩70,357 | +0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩70,063 | ₩70,383 | ₩69,716 | ₩70,317 | +0.36% | 2.2만 |
|---|
| 2026.04.06 | ₩69,970 | ₩70,890 | ₩69,049 | ₩70,303 | +0.48% | 6.3만 |
|---|
| 2026.04.02 | ₩72,745 | ₩73,052 | ₩71,130 | ₩71,157 | -2.18% | 6.7만 |
|---|
| 2026.04.01 | ₩72,985 | ₩74,106 | ₩72,625 | ₩72,625 | -0.49% | 21.7만 |
|---|
| 2026.03.31 | ₩72,852 | ₩74,586 | ₩72,798 | ₩73,292 | +0.60% | 18.9만 |
|---|
| 2026.03.30 | ₩74,560 | ₩74,653 | ₩72,318 | ₩72,878 | -2.25% | 35.9만 |
|---|
| 2026.03.27 | ₩73,986 | ₩75,240 | ₩73,919 | ₩74,453 | +0.63% | 17.5만 |
|---|
| 2026.03.26 | ₩75,694 | ₩76,121 | ₩73,385 | ₩75,387 | -0.41% | 1.8만 |
|---|
| 2026.03.25 | ₩75,547 | ₩75,947 | ₩74,800 | ₩75,427 | -0.16% | 2.2만 |
|---|
| 2026.03.24 | ₩74,319 | ₩75,680 | ₩74,039 | ₩75,414 | +1.47% | 3.2만 |
|---|
| 2026.03.23 | ₩73,879 | ₩75,067 | ₩73,385 | ₩74,826 | +1.28% | 3.9만 |
|---|
| 2026.03.20 | ₩74,560 | ₩76,054 | ₩73,385 | ₩73,852 | -0.95% | 3만 |
|---|
| 2026.03.19 | ₩75,560 | ₩75,787 | ₩73,852 | ₩75,280 | -0.37% | 9.1만 |
|---|
| 2026.03.18 | ₩73,532 | ₩75,921 | ₩73,465 | ₩75,120 | +2.16% | 8.5만 |
|---|
| 2026.03.17 | ₩73,305 | ₩74,453 | ₩72,665 | ₩73,452 | +0.20% | 3.6만 |
|---|
| 2026.03.16 | ₩72,438 | ₩73,145 | ₩71,477 | ₩72,652 | +0.29% | 3.7만 |
|---|
| 2026.03.13 | ₩71,998 | ₩73,719 | ₩71,998 | ₩73,159 | +1.61% | 5.1만 |
|---|
| 2026.03.12 | ₩71,744 | ₩72,678 | ₩71,317 | ₩71,971 | +0.32% | 3.1만 |
|---|
| 2026.03.11 | ₩71,211 | ₩72,251 | ₩70,850 | ₩71,958 | +1.05% | 3.5만 |
|---|
| 2026.03.10 | ₩68,115 | ₩71,157 | ₩68,115 | ₩70,690 | +3.78% | 5.9만 |
|---|
| 2026.03.09 | ₩68,942 | ₩69,663 | ₩67,781 | ₩68,102 | -1.22% | 8만 |
|---|
| 2026.03.06 | ₩71,397 | ₩71,664 | ₩69,529 | ₩69,529 | -2.62% | 4만 |
|---|
| 2026.03.05 | ₩73,359 | ₩73,359 | ₩69,796 | ₩71,491 | -2.55% | 5만 |
|---|
| 2026.03.04 | ₩72,385 | ₩72,465 | ₩71,744 | ₩72,051 | -0.46% | 3.8만 |
|---|
| 2026.03.03 | ₩73,385 | ₩74,239 | ₩71,597 | ₩72,451 | -1.27% | 7.3만 |
|---|
| 2026.03.02 | ₩72,451 | ₩73,652 | ₩72,238 | ₩73,372 | +1.27% | 4.2만 |
|---|
| 2026.02.27 | ₩71,664 | ₩72,451 | ₩71,664 | ₩72,265 | +0.84% | 3.3만 |
|---|
| 2026.02.26 | ₩72,451 | ₩72,985 | ₩71,651 | ₩72,451 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩72,865 | ₩73,025 | ₩72,011 | ₩72,451 | -0.57% | 5.9만 |
|---|
| 2026.02.24 | ₩72,291 | ₩72,865 | ₩72,291 | ₩72,732 | +0.61% | 2.6만 |
|---|
| 2026.02.23 | ₩72,585 | ₩73,119 | ₩72,051 | ₩72,291 | -0.40% | 4.5만 |
|---|
| 2026.02.20 | ₩72,385 | ₩73,199 | ₩72,385 | ₩72,598 | +0.29% | 2.8만 |
|---|
| 2026.02.19 | ₩72,558 | ₩73,225 | ₩72,011 | ₩72,038 | -0.72% | 2.3만 |
|---|
| 2026.02.18 | ₩72,051 | ₩72,531 | ₩71,637 | ₩71,824 | -0.31% | 4.3만 |
|---|
| 2026.02.17 | ₩72,571 | ₩72,571 | ₩71,624 | ₩72,131 | -0.61% | 3.8만 |
|---|
| 2026.02.13 | ₩72,051 | ₩73,225 | ₩71,411 | ₩72,531 | +0.67% | 6.1만 |
|---|
| 2026.02.12 | ₩71,824 | ₩72,238 | ₩71,531 | ₩71,878 | +0.07% | 5.2만 |
|---|
| 2026.02.11 | ₩70,984 | ₩71,784 | ₩70,944 | ₩71,371 | +0.55% | 6.2만 |
|---|
| 2026.02.10 | ₩69,676 | ₩71,037 | ₩69,676 | ₩71,024 | +1.93% | 4.8만 |
|---|
| 2026.02.09 | ₩68,555 | ₩70,210 | ₩68,475 | ₩69,623 | +1.56% | 7.6만 |
|---|
| 2026.02.06 | ₩68,462 | ₩68,715 | ₩68,315 | ₩68,449 | -0.02% | 4.2만 |
|---|
| 2026.02.05 | ₩68,315 | ₩68,569 | ₩67,781 | ₩68,088 | -0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩68,288 | ₩68,689 | ₩67,715 | ₩68,315 | +0.04% | 5.1만 |
|---|
| 2026.02.03 | ₩67,848 | ₩68,689 | ₩67,808 | ₩67,861 | +0.02% | 5.9만 |
|---|
| 2026.02.02 | ₩67,715 | ₩68,048 | ₩67,475 | ₩67,835 | +0.18% | 5.2만 |
|---|
| 2026.01.30 | ₩66,874 | ₩67,875 | ₩66,874 | ₩67,701 | +1.24% | 4.7만 |
|---|
| 2026.01.29 | ₩67,074 | ₩67,635 | ₩66,714 | ₩66,914 | -0.24% | 3.7만 |
|---|
| 2026.01.28 | ₩66,714 | ₩67,301 | ₩66,714 | ₩67,034 | +0.48% | 2.3만 |
|---|
| 2026.01.27 | ₩66,714 | ₩67,114 | ₩66,514 | ₩66,901 | +0.28% | 4만 |
|---|
| 2026.01.26 | ₩66,621 | ₩66,914 | ₩66,514 | ₩66,581 | -0.06% | 3.1만 |
|---|
| 2026.01.23 | ₩66,514 | ₩66,914 | ₩66,380 | ₩66,581 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩66,714 | ₩66,874 | ₩66,447 | ₩66,501 | -0.32% | 4만 |
|---|
| 2026.01.21 | ₩66,781 | ₩67,128 | ₩66,567 | ₩66,647 | -0.20% | 2.9만 |
|---|
| 2026.01.20 | ₩67,141 | ₩67,942 | ₩66,407 | ₩66,514 | -0.93% | 6만 |
|---|
| 2026.01.16 | ₩67,354 | ₩67,648 | ₩67,154 | ₩67,475 | +0.18% | 2.7만 |
|---|
| 2026.01.15 | ₩68,382 | ₩68,649 | ₩68,048 | ₩68,462 | +0.12% | 3.1만 |
|---|
| 2026.01.14 | ₩68,262 | ₩68,288 | ₩68,062 | ₩68,288 | +0.04% | 3.5만 |
|---|
| 2026.01.13 | ₩67,781 | ₩68,262 | ₩67,781 | ₩68,262 | +0.71% | 5.3만 |
|---|
| 2026.01.12 | ₩67,915 | ₩68,088 | ₩67,381 | ₩68,035 | +0.18% | 2.6만 |
|---|
| 2026.01.09 | ₩68,022 | ₩68,182 | ₩67,381 | ₩67,661 | -0.53% | 5.7만 |
|---|
| 2026.01.08 | ₩67,875 | ₩67,902 | ₩67,528 | ₩67,781 | -0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩68,168 | ₩68,342 | ₩67,381 | ₩67,635 | -0.78% | 2.9만 |
|---|
| 2026.01.06 | ₩68,115 | ₩68,288 | ₩67,381 | ₩67,888 | -0.33% | 4.8만 |
|---|
| 2026.01.05 | ₩68,342 | ₩68,582 | ₩67,141 | ₩67,621 | -1.05% | 8만 |
|---|
| 2026.01.02 | ₩68,382 | ₩68,382 | ₩67,394 | ₩67,741 | -0.94% | 6.5만 |
|---|
| 2025.12.31 | ₩68,369 | ₩68,369 | ₩66,781 | ₩67,381 | -1.44% | 4.8만 |
|---|
| 2025.12.30 | ₩68,048 | ₩68,435 | ₩67,795 | ₩68,208 | +0.24% | 4.5만 |
|---|
| 2025.12.29 | ₩68,102 | ₩68,102 | ₩67,515 | ₩67,768 | -0.49% | 4.2만 |
|---|
| 2025.12.26 | ₩67,381 | ₩67,648 | ₩67,128 | ₩67,488 | +0.16% | 2.7만 |
|---|
| 2025.12.24 | ₩66,954 | ₩67,675 | ₩66,541 | ₩67,114 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩66,581 | ₩66,621 | ₩66,047 | ₩66,487 | -0.14% | 4.6만 |
|---|
| 2025.12.22 | ₩65,980 | ₩66,714 | ₩65,753 | ₩66,274 | +0.44% | 4.6만 |
|---|
| 2025.12.19 | ₩65,687 | ₩65,833 | ₩65,140 | ₩65,713 | +0.04% | 4.4만 |
|---|
| 2025.12.18 | ₩64,873 | ₩65,380 | ₩64,552 | ₩65,206 | +0.51% | 4만 |
|---|
| 2025.12.17 | ₩65,206 | ₩65,380 | ₩64,045 | ₩64,979 | -0.35% | 4.5만 |
|---|
| 2025.12.16 | ₩66,074 | ₩66,074 | ₩64,326 | ₩64,673 | -2.12% | 4만 |
|---|
| 2025.12.15 | ₩66,727 | ₩66,727 | ₩65,727 | ₩65,873 | -1.28% | 4.4만 |
|---|
| 2025.12.12 | ₩66,380 | ₩66,647 | ₩65,847 | ₩66,607 | +0.34% | 4.8만 |
|---|
| 2025.12.11 | ₩65,580 | ₩66,354 | ₩65,486 | ₩66,114 | +0.81% | 3.2만 |
|---|
| 2025.12.10 | ₩66,621 | ₩66,621 | ₩65,700 | ₩65,820 | -1.20% | 4.8만 |
|---|
| 2025.12.09 | ₩67,621 | ₩67,621 | ₩65,807 | ₩66,047 | -2.33% | 7.2만 |
|---|
| 2025.12.08 | ₩69,142 | ₩69,196 | ₩67,435 | ₩67,621 | -2.20% | 4.9만 |
|---|
| 2025.12.05 | ₩67,835 | ₩69,369 | ₩67,515 | ₩69,116 | +1.89% | 7.3만 |
|---|
| 2025.12.04 | ₩67,394 | ₩68,262 | ₩67,394 | ₩68,102 | +1.05% | 7.1만 |
|---|
| 2025.12.03 | ₩67,541 | ₩67,821 | ₩66,847 | ₩67,821 | +0.41% | 5.3만 |
|---|
| 2025.12.02 | ₩67,421 | ₩67,515 | ₩66,594 | ₩67,088 | -0.49% | 5.9만 |
|---|
| 2025.12.01 | ₩67,595 | ₩67,595 | ₩66,501 | ₩67,088 | -0.75% | 4만 |
|---|
| 2025.11.28 | ₩66,621 | ₩67,181 | ₩66,060 | ₩67,128 | +0.76% | 3만 |
|---|
| 2025.11.26 | ₩64,112 | ₩66,034 | ₩64,112 | ₩65,887 | +2.77% | 3.1만 |
|---|
| 2025.11.25 | ₩63,925 | ₩64,619 | ₩63,632 | ₩64,112 | +0.29% | 3.1만 |
|---|
| 2025.11.24 | ₩64,019 | ₩64,312 | ₩63,712 | ₩63,925 | -0.15% | 6.3만 |
|---|
| 2025.11.21 | ₩63,912 | ₩65,500 | ₩63,779 | ₩63,819 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩65,687 | ₩66,487 | ₩63,632 | ₩63,885 | -2.74% | 5.3만 |
|---|
| 2025.11.19 | ₩63,752 | ₩64,766 | ₩63,658 | ₩64,606 | +1.34% | 3.5만 |
|---|
| 2025.11.18 | ₩64,392 | ₩64,779 | ₩63,151 | ₩63,819 | -0.89% | 6.3만 |
|---|
| 2025.11.17 | ₩65,647 | ₩65,647 | ₩64,072 | ₩64,766 | -1.34% | 4.9만 |
|---|
| 2025.11.14 | ₩66,167 | ₩66,167 | ₩64,926 | ₩65,500 | -1.01% | 6.3만 |
|---|
| 2025.11.13 | ₩67,234 | ₩67,501 | ₩65,913 | ₩66,300 | -1.39% | 4.9만 |
|---|
| 2025.11.12 | ₩67,128 | ₩67,581 | ₩66,487 | ₩66,941 | -0.28% | 3.8만 |
|---|
| 2025.11.11 | ₩67,461 | ₩67,461 | ₩66,447 | ₩67,114 | -0.51% | 4.3만 |
|---|
| 2025.11.10 | ₩66,847 | ₩67,248 | ₩66,314 | ₩66,861 | +0.02% | 2.7만 |
|---|
| 2025.11.07 | ₩66,901 | ₩66,901 | ₩65,353 | ₩66,020 | -1.32% | 6만 |
|---|
| 2025.11.06 | ₩67,448 | ₩67,675 | ₩66,020 | ₩66,394 | -1.56% | 5.6만 |
|---|
| 2025.11.05 | ₩66,647 | ₩67,394 | ₩66,514 | ₩67,141 | +0.74% | 3.8만 |
|---|
| 2025.11.04 | ₩67,581 | ₩67,581 | ₩66,060 | ₩66,140 | -2.13% | 4.3만 |
|---|
| 2025.11.03 | ₩66,821 | ₩67,875 | ₩66,207 | ₩67,675 | +1.28% | 5.4만 |
|---|
| 2025.10.31 | ₩66,714 | ₩66,941 | ₩66,167 | ₩66,807 | +0.14% | 3만 |
|---|
| 2025.10.30 | ₩65,913 | ₩66,687 | ₩65,847 | ₩65,927 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩65,913 | ₩66,861 | ₩65,913 | ₩66,394 | +0.73% | 4.5만 |
|---|
| 2025.10.28 | ₩65,847 | ₩66,180 | ₩65,313 | ₩65,873 | +0.04% | 3.9만 |
|---|
| 2025.10.27 | ₩65,380 | ₩65,780 | ₩65,260 | ₩65,713 | +0.51% | 3.3만 |
|---|
| 2025.10.24 | ₩64,606 | ₩65,300 | ₩64,526 | ₩65,046 | +0.68% | 2.8만 |
|---|
| 2025.10.23 | ₩64,499 | ₩64,966 | ₩63,859 | ₩64,526 | +0.04% | 4.9만 |
|---|
| 2025.10.22 | ₩65,126 | ₩66,034 | ₩62,845 | ₩64,539 | -0.90% | 6.6만 |
|---|
| 2025.10.21 | ₩65,206 | ₩65,647 | ₩64,806 | ₩65,113 | -0.14% | 5.3만 |
|---|
| 2025.10.20 | ₩64,846 | ₩66,034 | ₩64,846 | ₩65,113 | +0.41% | 5.7만 |
|---|
| 2025.10.17 | ₩64,726 | ₩65,460 | ₩64,059 | ₩64,459 | -0.41% | 3.6만 |
|---|
| 2025.10.16 | ₩66,247 | ₩66,474 | ₩64,526 | ₩64,966 | -1.93% | 4.9만 |
|---|
| 2025.10.15 | ₩65,700 | ₩67,328 | ₩65,700 | ₩66,194 | +0.75% | 3.3만 |
|---|
| 2025.10.14 | ₩66,714 | ₩66,874 | ₩65,700 | ₩66,327 | -0.58% | 6만 |
|---|
| 2025.10.13 | ₩66,074 | ₩67,088 | ₩66,074 | ₩66,741 | +1.01% | 5.5만 |
|---|
| 2025.10.10 | ₩66,714 | ₩67,234 | ₩65,553 | ₩65,753 | -1.44% | 4.3만 |
|---|