시장 데이터를 불러오는 중
전체 종목
NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest 과거 주가
NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest · SRV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest · SRV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,030 | ₩59,835 | ₩58,869 | ₩59,674 | +1.09% | 2.9만 |
| 2026.10.08 | ₩58,749 | ₩59,419 | ₩58,614 | ₩59,111 | +0.62% | 3.2만 |
| 2026.10.07 | ₩59,835 | ₩59,835 | ₩58,520 | ₩58,883 | -1.59% | 2.7만 |
| 2026.10.06 | ₩58,038 | ₩59,875 | ₩57,783 | ₩59,111 | +1.85% | 3만 |
| 2026.10.05 | ₩56,763 | ₩58,360 | ₩56,763 | ₩58,132 | +2.41% | 3.6만 |
| 2026.10.02 | ₩57,152 | ₩57,394 | ₩56,441 | ₩56,830 | -0.56% | 3.6만 |
| 2026.10.01 | ₩56,066 | ₩57,126 | ₩55,637 | ₩57,126 | +1.89% | 6.1만 |
| 2026.09.30 | ₩55,824 | ₩56,093 | ₩55,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,543 |
| -0.50% |
| 4.8만 |
| 2026.09.29 | ₩56,106 | ₩56,106 | ₩55,060 | ₩55,315 | -1.41% | 6.5만 |
|---|
| 2026.09.28 | ₩56,737 | ₩57,260 | ₩55,717 | ₩55,865 | -1.54% | 8.5만 |
|---|
| 2026.09.25 | ₩57,421 | ₩58,199 | ₩56,602 | ₩56,844 | -1.00% | 3.4만 |
|---|
| 2026.09.24 | ₩58,011 | ₩58,413 | ₩57,139 | ₩57,139 | -1.50% | 7만 |
|---|
| 2026.09.23 | ₩58,802 | ₩59,553 | ₩58,360 | ₩58,467 | -0.57% | 2.2만 |
|---|
| 2026.09.22 | ₩59,003 | ₩60,224 | ₩58,561 | ₩58,735 | -0.45% | 3.4만 |
|---|
| 2026.09.21 | ₩60,009 | ₩60,076 | ₩59,151 | ₩59,620 | -0.65% | 5.2만 |
|---|
| 2026.09.18 | ₩60,157 | ₩60,157 | ₩59,017 | ₩59,795 | -0.60% | 2.3만 |
|---|
| 2026.09.17 | ₩59,433 | ₩60,506 | ₩58,950 | ₩59,513 | +0.14% | 4.3만 |
|---|
| 2026.09.16 | ₩59,620 | ₩60,559 | ₩58,011 | ₩58,588 | -1.73% | 10.1만 |
|---|
| 2026.09.15 | ₩61,029 | ₩61,565 | ₩59,567 | ₩59,687 | -2.20% | 5.8만 |
|---|
| 2026.09.14 | ₩63,041 | ₩63,295 | ₩61,847 | ₩62,035 | -1.60% | 5.6만 |
|---|
| 2026.09.11 | ₩63,255 | ₩64,503 | ₩62,544 | ₩62,705 | -0.87% | 4.2만 |
|---|
| 2026.09.10 | ₩64,114 | ₩64,154 | ₩62,746 | ₩63,845 | -0.42% | 5.7만 |
|---|
| 2026.09.09 | ₩63,389 | ₩64,422 | ₩63,389 | ₩64,060 | +1.06% | 4.3만 |
|---|
| 2026.09.08 | ₩61,860 | ₩63,282 | ₩61,860 | ₩63,094 | +1.99% | 4.5만 |
|---|
| 2026.09.04 | ₩61,605 | ₩61,793 | ₩61,230 | ₩61,579 | -0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩60,827 | ₩62,129 | ₩60,774 | ₩61,230 | +0.66% | 2.8만 |
|---|
| 2026.09.02 | ₩60,425 | ₩60,962 | ₩60,130 | ₩60,720 | +0.49% | 4.5만 |
|---|
| 2026.09.01 | ₩60,586 | ₩61,082 | ₩60,264 | ₩60,492 | -0.15% | 5.2만 |
|---|
| 2026.08.31 | ₩61,270 | ₩61,699 | ₩59,996 | ₩60,157 | -1.82% | 7.1만 |
|---|
| 2026.08.28 | ₩61,579 | ₩61,686 | ₩60,519 | ₩61,029 | -0.89% | 4.7만 |
|---|
| 2026.08.27 | ₩61,324 | ₩61,444 | ₩60,626 | ₩61,230 | -0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩60,613 | ₩61,203 | ₩60,358 | ₩60,626 | +0.02% | 5.4만 |
|---|
| 2026.08.25 | ₩61,163 | ₩61,364 | ₩60,398 | ₩60,532 | -1.03% | 5.1만 |
|---|
| 2026.08.24 | ₩61,820 | ₩62,115 | ₩60,827 | ₩61,216 | -0.98% | 4.4만 |
|---|
| 2026.08.21 | ₩62,236 | ₩63,000 | ₩60,814 | ₩61,820 | -0.67% | 6.1만 |
|---|
| 2026.08.20 | ₩63,443 | ₩64,208 | ₩62,249 | ₩62,397 | -1.65% | 4.5만 |
|---|
| 2026.08.19 | ₩65,428 | ₩65,777 | ₩63,161 | ₩63,577 | -2.83% | 5.8만 |
|---|
| 2026.08.18 | ₩64,986 | ₩65,388 | ₩64,784 | ₩65,146 | +0.25% | 5.7만 |
|---|
| 2026.08.17 | ₩64,449 | ₩64,986 | ₩64,248 | ₩64,878 | +0.67% | 4.1만 |
|---|
| 2026.08.14 | ₩64,717 | ₩65,120 | ₩64,114 | ₩64,878 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩63,752 | ₩64,516 | ₩63,443 | ₩64,409 | +1.03% | 4.2만 |
|---|
| 2026.08.12 | ₩62,880 | ₩63,872 | ₩62,786 | ₩63,872 | +1.58% | 3.3만 |
|---|
| 2026.08.11 | ₩62,746 | ₩63,067 | ₩62,021 | ₩63,067 | +0.51% | 5만 |
|---|
| 2026.08.10 | ₩62,209 | ₩63,617 | ₩61,444 | ₩62,102 | -0.17% | 6.4만 |
|---|
| 2026.08.07 | ₩63,309 | ₩63,309 | ₩61,713 | ₩62,196 | -1.76% | 5.9만 |
|---|
| 2026.08.06 | ₩62,048 | ₩63,510 | ₩61,780 | ₩62,370 | +0.52% | 5.6만 |
|---|
| 2026.08.05 | ₩63,161 | ₩63,537 | ₩61,860 | ₩62,155 | -1.59% | 6.8만 |
|---|
| 2026.08.04 | ₩62,370 | ₩63,041 | ₩62,370 | ₩63,000 | +1.01% | 2.7만 |
|---|
| 2026.08.03 | ₩63,121 | ₩63,148 | ₩62,035 | ₩62,866 | -0.40% | 6.3만 |
|---|
| 2026.07.31 | ₩61,284 | ₩63,041 | ₩60,868 | ₩62,974 | +2.76% | 4.9만 |
|---|
| 2026.07.30 | ₩60,599 | ₩61,243 | ₩59,352 | ₩60,331 | -0.44% | 13.3만 |
|---|
| 2026.07.29 | ₩62,464 | ₩63,389 | ₩60,371 | ₩60,599 | -2.98% | 11.9만 |
|---|
| 2026.07.28 | ₩63,832 | ₩64,704 | ₩62,397 | ₩62,638 | -1.87% | 6.2만 |
|---|
| 2026.07.27 | ₩65,750 | ₩66,193 | ₩63,671 | ₩63,832 | -2.92% | 8.6만 |
|---|
| 2026.07.24 | ₩66,488 | ₩67,065 | ₩66,233 | ₩66,649 | +0.24% | 6.8만 |
|---|
| 2026.07.23 | ₩65,938 | ₩66,729 | ₩65,723 | ₩66,032 | +0.14% | 5만 |
|---|
| 2026.07.22 | ₩65,602 | ₩66,702 | ₩65,173 | ₩65,898 | +0.45% | 6.1만 |
|---|
| 2026.07.21 | ₩65,053 | ₩65,924 | ₩64,073 | ₩65,442 | +0.60% | 5.2만 |
|---|
| 2026.07.20 | ₩64,798 | ₩65,723 | ₩63,926 | ₩65,053 | +0.39% | 5.8만 |
|---|
| 2026.07.17 | ₩65,120 | ₩65,388 | ₩63,711 | ₩63,899 | -1.87% | 25.8만 |
|---|
| 2026.07.16 | ₩66,434 | ₩66,729 | ₩64,798 | ₩64,865 | -2.36% | 10.7만 |
|---|
| 2026.07.15 | ₩67,601 | ₩68,003 | ₩66,139 | ₩66,367 | -1.83% | 7.5만 |
|---|
| 2026.07.14 | ₩66,836 | ₩68,808 | ₩66,716 | ₩68,272 | +2.15% | 8.3만 |
|---|
| 2026.07.13 | ₩69,130 | ₩69,130 | ₩66,662 | ₩67,065 | -2.99% | 11.2만 |
|---|
| 2026.07.10 | ₩67,856 | ₩68,124 | ₩66,555 | ₩67,252 | -0.89% | 4.1만 |
|---|
| 2026.07.09 | ₩67,749 | ₩68,741 | ₩66,729 | ₩67,588 | -0.24% | 5.4만 |
|---|
| 2026.07.08 | ₩65,884 | ₩67,574 | ₩65,884 | ₩67,574 | +2.57% | 5.7만 |
|---|
| 2026.07.07 | ₩65,374 | ₩67,091 | ₩65,026 | ₩65,831 | +0.70% | 8.6만 |
|---|
| 2026.07.06 | ₩66,246 | ₩66,729 | ₩64,409 | ₩64,771 | -2.23% | 7.1만 |
|---|
| 2026.07.02 | ₩66,877 | ₩67,078 | ₩65,482 | ₩65,723 | -1.72% | 4.2만 |
|---|
| 2026.07.01 | ₩67,360 | ₩67,722 | ₩66,448 | ₩66,555 | -1.19% | 6.9만 |
|---|
| 2026.06.30 | ₩65,120 | ₩67,735 | ₩64,489 | ₩67,185 | +3.17% | 10.5만 |
|---|
| 2026.06.29 | ₩65,106 | ₩65,428 | ₩64,690 | ₩65,160 | +0.08% | 4.9만 |
|---|
| 2026.06.26 | ₩65,093 | ₩65,549 | ₩64,382 | ₩65,026 | -0.10% | 4.6만 |
|---|
| 2026.06.25 | ₩65,723 | ₩66,394 | ₩64,757 | ₩65,173 | -0.84% | 6만 |
|---|
| 2026.06.24 | ₩65,294 | ₩66,219 | ₩64,221 | ₩66,206 | +1.40% | 6만 |
|---|
| 2026.06.23 | ₩64,690 | ₩65,415 | ₩63,711 | ₩65,012 | +0.50% | 3.5만 |
|---|
| 2026.06.22 | ₩63,067 | ₩64,838 | ₩62,907 | ₩64,744 | +2.66% | 3.9만 |
|---|
| 2026.06.18 | ₩62,061 | ₩62,759 | ₩61,310 | ₩62,410 | +0.56% | 3.9만 |
|---|
| 2026.06.17 | ₩61,431 | ₩63,738 | ₩61,230 | ₩61,579 | +0.24% | 4.9만 |
|---|
| 2026.06.16 | ₩63,067 | ₩63,443 | ₩58,588 | ₩61,458 | -2.55% | 17.8만 |
|---|
| 2026.06.15 | ₩64,623 | ₩64,623 | ₩62,437 | ₩63,000 | -2.51% | 8.6만 |
|---|
| 2026.06.12 | ₩64,932 | ₩66,300 | ₩64,851 | ₩65,522 | +0.91% | 4.5만 |
|---|
| 2026.06.11 | ₩65,026 | ₩65,549 | ₩64,918 | ₩64,932 | -0.14% | 3.2만 |
|---|
| 2026.06.10 | ₩64,543 | ₩65,281 | ₩64,543 | ₩65,053 | +0.79% | 4.3만 |
|---|
| 2026.06.09 | ₩64,905 | ₩67,467 | ₩64,623 | ₩64,972 | +0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩65,120 | ₩67,722 | ₩65,053 | ₩65,066 | -0.08% | 7.6만 |
|---|
| 2026.06.05 | ₩67,011 | ₩67,494 | ₩64,999 | ₩64,999 | -3.00% | 7.1만 |
|---|
| 2026.06.04 | ₩65,924 | ₩66,971 | ₩65,670 | ₩66,515 | +0.90% | 4.3만 |
|---|
| 2026.06.03 | ₩65,187 | ₩66,059 | ₩65,173 | ₩65,696 | +0.78% | 5.5만 |
|---|
| 2026.06.02 | ₩64,114 | ₩65,254 | ₩63,912 | ₩64,905 | +1.23% | 8만 |
|---|
| 2026.06.01 | ₩63,456 | ₩64,315 | ₩63,376 | ₩63,577 | +0.19% | 3.7만 |
|---|
| 2026.05.29 | ₩64,918 | ₩64,918 | ₩62,611 | ₩63,363 | -2.40% | 8만 |
|---|
| 2026.05.28 | ₩64,905 | ₩65,321 | ₩64,650 | ₩64,918 | +0.02% | 3.1만 |
|---|
| 2026.05.27 | ₩64,771 | ₩65,710 | ₩64,570 | ₩64,717 | -0.08% | 4.2만 |
|---|
| 2026.05.26 | ₩66,488 | ₩66,823 | ₩64,905 | ₩65,388 | -1.65% | 5.7만 |
|---|
| 2026.05.22 | ₩65,482 | ₩66,327 | ₩65,388 | ₩66,072 | +0.90% | 2.5만 |
|---|
| 2026.05.21 | ₩65,710 | ₩66,327 | ₩64,986 | ₩65,509 | -0.31% | 4만 |
|---|
| 2026.05.20 | ₩65,924 | ₩66,769 | ₩64,503 | ₩65,120 | -1.22% | 4.2만 |
|---|
| 2026.05.19 | ₩66,018 | ₩66,367 | ₩65,307 | ₩66,340 | +0.49% | 4.6만 |
|---|
| 2026.05.18 | ₩66,917 | ₩67,199 | ₩65,535 | ₩65,911 | -1.50% | 2.1만 |
|---|
| 2026.05.15 | ₩66,729 | ₩67,869 | ₩65,535 | ₩66,099 | -0.94% | 6만 |
|---|
| 2026.05.14 | ₩66,635 | ₩68,003 | ₩66,193 | ₩67,762 | +1.69% | 5.7만 |
|---|
| 2026.05.13 | ₩65,884 | ₩66,783 | ₩65,844 | ₩66,595 | +1.08% | 2.8만 |
|---|
| 2026.05.12 | ₩65,442 | ₩66,354 | ₩64,382 | ₩66,327 | +1.35% | 7.3만 |
|---|
| 2026.05.11 | ₩63,832 | ₩65,307 | ₩63,832 | ₩65,026 | +1.87% | 6만 |
|---|
| 2026.05.08 | ₩64,382 | ₩64,717 | ₩63,215 | ₩63,805 | -0.90% | 3.6만 |
|---|
| 2026.05.07 | ₩65,053 | ₩65,053 | ₩62,585 | ₩64,275 | -1.20% | 8만 |
|---|
| 2026.05.06 | ₩68,111 | ₩68,111 | ₩65,079 | ₩65,576 | -3.72% | 12.6만 |
|---|
| 2026.05.05 | ₩67,266 | ₩68,983 | ₩67,105 | ₩68,138 | +1.30% | 5.8만 |
|---|
| 2026.05.04 | ₩65,120 | ₩67,199 | ₩64,851 | ₩66,997 | +2.88% | 9.9만 |
|---|
| 2026.05.01 | ₩64,851 | ₩65,053 | ₩64,154 | ₩65,012 | +0.25% | 3.6만 |
|---|
| 2026.04.30 | ₩62,705 | ₩64,892 | ₩62,585 | ₩64,811 | +3.36% | 7.8만 |
|---|
| 2026.04.29 | ₩62,303 | ₩63,242 | ₩61,820 | ₩62,907 | +0.97% | 4.8만 |
|---|
| 2026.04.28 | ₩61,431 | ₩62,222 | ₩60,854 | ₩62,021 | +0.96% | 6.9만 |
|---|
| 2026.04.27 | ₩60,935 | ₩61,270 | ₩60,117 | ₩61,270 | +0.55% | 3.6만 |
|---|
| 2026.04.24 | ₩60,626 | ₩60,747 | ₩59,218 | ₩60,237 | -0.64% | 3.4만 |
|---|
| 2026.04.23 | ₩60,358 | ₩60,747 | ₩59,835 | ₩60,465 | +0.18% | 2.8만 |
|---|
| 2026.04.22 | ₩59,647 | ₩60,358 | ₩59,553 | ₩60,331 | +1.15% | 2.9만 |
|---|
| 2026.04.21 | ₩59,687 | ₩59,687 | ₩58,547 | ₩59,352 | -0.56% | 3.8만 |
|---|
| 2026.04.20 | ₩59,030 | ₩59,687 | ₩59,030 | ₩59,419 | +0.66% | 5만 |
|---|
| 2026.04.17 | ₩59,500 | ₩59,808 | ₩58,360 | ₩59,057 | -0.74% | 8만 |
|---|
| 2026.04.16 | ₩60,063 | ₩60,211 | ₩59,111 | ₩59,781 | -0.47% | 3.2만 |
|---|
| 2026.04.15 | ₩60,479 | ₩60,747 | ₩60,009 | ₩60,599 | +0.20% | 3만 |
|---|
| 2026.04.14 | ₩61,096 | ₩61,096 | ₩59,352 | ₩60,130 | -1.58% | 6.2만 |
|---|
| 2026.04.13 | ₩61,471 | ₩61,471 | ₩60,546 | ₩60,895 | -0.94% | 4.1만 |
|---|
| 2026.04.10 | ₩60,090 | ₩60,667 | ₩59,607 | ₩60,613 | +0.87% | 7.6만 |
|---|
| 2026.04.09 | ₩58,963 | ₩60,090 | ₩58,614 | ₩59,325 | +0.61% | 4.4만 |
|---|
| 2026.04.08 | ₩57,206 | ₩58,520 | ₩56,374 | ₩58,467 | +2.20% | 10.8만 |
|---|
| 2026.04.07 | ₩57,863 | ₩57,903 | ₩57,219 | ₩57,394 | -0.81% | 4.4만 |
|---|
| 2026.04.06 | ₩56,737 | ₩58,078 | ₩56,723 | ₩57,193 | +0.80% | 4.7만 |
|---|
| 2026.04.02 | ₩57,649 | ₩58,963 | ₩57,139 | ₩57,501 | -0.26% | 5.8만 |
|---|
| 2026.04.01 | ₩58,722 | ₩59,178 | ₩56,334 | ₩56,790 | -3.29% | 18.4만 |
|---|
| 2026.03.31 | ₩60,492 | ₩61,927 | ₩58,856 | ₩59,674 | -1.35% | 9.5만 |
|---|
| 2026.03.30 | ₩61,766 | ₩62,102 | ₩60,076 | ₩60,398 | -2.21% | 7.2만 |
|---|
| 2026.03.27 | ₩61,364 | ₩61,713 | ₩61,230 | ₩61,565 | +0.33% | 4.4만 |
|---|
| 2026.03.26 | ₩61,216 | ₩61,820 | ₩61,096 | ₩61,364 | +0.24% | 4.4만 |
|---|
| 2026.03.25 | ₩60,841 | ₩61,498 | ₩60,841 | ₩61,216 | +0.62% | 2.7만 |
|---|
| 2026.03.24 | ₩59,634 | ₩61,324 | ₩59,634 | ₩60,841 | +2.02% | 4만 |
|---|
| 2026.03.23 | ₩59,808 | ₩60,318 | ₩58,856 | ₩59,433 | -0.63% | 6.1만 |
|---|
| 2026.03.20 | ₩62,102 | ₩62,276 | ₩59,164 | ₩59,808 | -3.69% | 8.4만 |
|---|
| 2026.03.19 | ₩60,170 | ₩61,927 | ₩60,117 | ₩61,726 | +2.59% | 7.3만 |
|---|
| 2026.03.18 | ₩60,117 | ₩60,345 | ₩59,687 | ₩60,157 | +0.07% | 5.2만 |
|---|
| 2026.03.17 | ₩59,352 | ₩60,050 | ₩59,312 | ₩59,956 | +1.02% | 6.1만 |
|---|
| 2026.03.16 | ₩60,063 | ₩60,318 | ₩59,164 | ₩59,312 | -1.25% | 6.6만 |
|---|
| 2026.03.13 | ₩60,586 | ₩60,599 | ₩59,674 | ₩60,157 | -0.71% | 6.1만 |
|---|
| 2026.03.12 | ₩59,969 | ₩60,720 | ₩59,701 | ₩60,076 | +0.18% | 7.1만 |
|---|
| 2026.03.11 | ₩58,802 | ₩59,929 | ₩58,400 | ₩59,822 | +1.73% | 5.9만 |
|---|
| 2026.03.10 | ₩58,319 | ₩58,802 | ₩57,488 | ₩58,346 | +0.05% | 10.9만 |
|---|
| 2026.03.09 | ₩58,078 | ₩58,078 | ₩57,112 | ₩57,474 | -1.04% | 6만 |
|---|
| 2026.03.06 | ₩59,017 | ₩59,044 | ₩57,756 | ₩57,823 | -2.02% | 5.3만 |
|---|
| 2026.03.05 | ₩58,869 | ₩59,325 | ₩57,877 | ₩58,185 | -1.16% | 6.6만 |
|---|
| 2026.03.04 | ₩59,057 | ₩59,258 | ₩58,440 | ₩58,534 | -0.89% | 5.4만 |
|---|
| 2026.03.03 | ₩59,084 | ₩59,352 | ₩58,145 | ₩59,017 | -0.11% | 11.8만 |
|---|
| 2026.03.02 | ₩58,158 | ₩59,956 | ₩58,011 | ₩59,017 | +1.48% | 9.9만 |
|---|
| 2026.02.27 | ₩57,971 | ₩58,400 | ₩57,689 | ₩57,877 | -0.16% | 5.2만 |
|---|
| 2026.02.26 | ₩58,038 | ₩58,051 | ₩57,555 | ₩57,675 | -0.62% | 4.4만 |
|---|
| 2026.02.25 | ₩58,145 | ₩58,145 | ₩57,541 | ₩57,622 | -0.90% | 7.7만 |
|---|
| 2026.02.24 | ₩57,622 | ₩58,038 | ₩56,804 | ₩57,930 | +0.54% | 7.4만 |
|---|
| 2026.02.23 | ₩57,407 | ₩58,158 | ₩56,777 | ₩57,555 | +0.26% | 4.3만 |
|---|
| 2026.02.20 | ₩57,541 | ₩58,239 | ₩57,434 | ₩57,555 | +0.02% | 5만 |
|---|
| 2026.02.19 | ₩57,743 | ₩58,319 | ₩57,568 | ₩57,622 | -0.21% | 4.6만 |
|---|
| 2026.02.18 | ₩58,011 | ₩58,266 | ₩57,541 | ₩57,675 | -0.58% | 7.8만 |
|---|
| 2026.02.17 | ₩58,145 | ₩58,199 | ₩57,327 | ₩57,836 | -0.53% | 7.4만 |
|---|
| 2026.02.13 | ₩57,300 | ₩58,816 | ₩57,206 | ₩58,816 | +2.65% | 8.6만 |
|---|
| 2026.02.12 | ₩57,447 | ₩57,541 | ₩56,965 | ₩57,179 | -0.47% | 6만 |
|---|
| 2026.02.11 | ₩57,152 | ₩57,461 | ₩56,670 | ₩57,447 | +0.52% | 5.8만 |
|---|
| 2026.02.10 | ₩56,978 | ₩57,407 | ₩56,978 | ₩57,179 | +0.35% | 3.9만 |
|---|
| 2026.02.09 | ₩55,851 | ₩57,273 | ₩55,811 | ₩56,871 | +1.83% | 7.5만 |
|---|
| 2026.02.06 | ₩55,503 | ₩55,905 | ₩55,194 | ₩55,838 | +0.60% | 4.7만 |
|---|
| 2026.02.05 | ₩55,114 | ₩55,234 | ₩54,215 | ₩54,886 | -0.41% | 3.8만 |
|---|
| 2026.02.04 | ₩55,342 | ₩55,650 | ₩54,577 | ₩54,979 | -0.65% | 6.9만 |
|---|
| 2026.02.03 | ₩54,242 | ₩55,382 | ₩54,242 | ₩55,275 | +1.90% | 6만 |
|---|
| 2026.02.02 | ₩54,658 | ₩54,859 | ₩54,336 | ₩54,443 | -0.39% | 4.5만 |
|---|
| 2026.01.30 | ₩54,617 | ₩54,859 | ₩54,188 | ₩54,497 | -0.22% | 6.3만 |
|---|
| 2026.01.29 | ₩54,322 | ₩54,926 | ₩54,081 | ₩54,309 | -0.02% | 5.7만 |
|---|
| 2026.01.28 | ₩53,987 | ₩54,094 | ₩53,397 | ₩54,000 | +0.02% | 4.1만 |
|---|
| 2026.01.27 | ₩53,316 | ₩53,987 | ₩53,316 | ₩53,397 | +0.15% | 5.3만 |
|---|
| 2026.01.26 | ₩53,598 | ₩53,974 | ₩53,316 | ₩53,357 | -0.45% | 5.3만 |
|---|
| 2026.01.23 | ₩53,249 | ₩53,652 | ₩53,236 | ₩53,450 | +0.38% | 3.8만 |
|---|
| 2026.01.22 | ₩52,887 | ₩53,249 | ₩52,887 | ₩52,981 | +0.18% | 5만 |
|---|
| 2026.01.21 | ₩52,981 | ₩53,236 | ₩52,605 | ₩52,994 | +0.03% | 5만 |
|---|
| 2026.01.20 | ₩53,249 | ₩53,424 | ₩52,444 | ₩52,686 | -1.06% | 8.7만 |
|---|
| 2026.01.16 | ₩53,906 | ₩53,920 | ₩53,357 | ₩53,598 | -0.57% | 4.5만 |
|---|
| 2026.01.15 | ₩54,202 | ₩54,577 | ₩53,933 | ₩54,403 | +0.37% | 5만 |
|---|
| 2026.01.14 | ₩53,772 | ₩54,309 | ₩53,772 | ₩54,175 | +0.75% | 4.7만 |
|---|
| 2026.01.13 | ₩53,960 | ₩54,054 | ₩53,383 | ₩53,678 | -0.52% | 6.9만 |
|---|
| 2026.01.12 | ₩53,652 | ₩54,134 | ₩53,598 | ₩53,987 | +0.63% | 6.5만 |
|---|
| 2026.01.09 | ₩53,383 | ₩53,491 | ₩52,847 | ₩53,424 | +0.08% | 5.2만 |
|---|
| 2026.01.08 | ₩52,780 | ₩52,914 | ₩52,243 | ₩52,820 | +0.08% | 4.3만 |
|---|
| 2026.01.07 | ₩53,276 | ₩53,276 | ₩52,149 | ₩52,431 | -1.59% | 4.6만 |
|---|
| 2026.01.06 | ₩52,512 | ₩53,155 | ₩51,814 | ₩52,230 | -0.54% | 9.2만 |
|---|
| 2026.01.05 | ₩53,920 | ₩54,295 | ₩51,707 | ₩52,686 | -2.29% | 15.6만 |
|---|
| 2026.01.02 | ₩52,444 | ₩53,987 | ₩52,444 | ₩53,920 | +2.81% | 8.1만 |
|---|
| 2025.12.31 | ₩52,632 | ₩52,860 | ₩52,029 | ₩52,377 | -0.48% | 8.3만 |
|---|
| 2025.12.30 | ₩52,176 | ₩52,605 | ₩52,176 | ₩52,431 | +0.49% | 10.1만 |
|---|
| 2025.12.29 | ₩52,042 | ₩52,525 | ₩51,760 | ₩52,203 | +0.31% | 11만 |
|---|
| 2025.12.26 | ₩54,711 | ₩54,711 | ₩54,322 | ₩54,617 | -0.17% | 14.4만 |
|---|
| 2025.12.24 | ₩54,255 | ₩54,564 | ₩53,933 | ₩54,202 | -0.10% | 6.5만 |
|---|
| 2025.12.23 | ₩53,517 | ₩53,906 | ₩53,115 | ₩53,906 | +0.73% | 8.7만 |
|---|
| 2025.12.22 | ₩53,182 | ₩53,893 | ₩52,994 | ₩53,102 | -0.15% | 15.7만 |
|---|
| 2025.12.19 | ₩52,163 | ₩52,713 | ₩51,117 | ₩52,257 | +0.18% | 28만 |
|---|
| 2025.12.18 | ₩51,908 | ₩52,176 | ₩51,506 | ₩51,868 | -0.08% | 5.6만 |
|---|
| 2025.12.17 | ₩52,994 | ₩53,370 | ₩51,734 | ₩52,109 | -1.67% | 6.7만 |
|---|
| 2025.12.16 | ₩54,054 | ₩54,054 | ₩52,538 | ₩52,538 | -2.80% | 11.4만 |
|---|
| 2025.12.15 | ₩53,920 | ₩53,974 | ₩53,383 | ₩53,826 | -0.17% | 6.5만 |
|---|
| 2025.12.12 | ₩53,652 | ₩54,121 | ₩53,357 | ₩54,067 | +0.78% | 8.6만 |
|---|
| 2025.12.11 | ₩53,075 | ₩53,517 | ₩52,686 | ₩53,316 | +0.45% | 16만 |
|---|
| 2025.12.10 | ₩53,531 | ₩53,799 | ₩53,075 | ₩53,236 | -0.55% | 13.8만 |
|---|
| 2025.12.09 | ₩53,571 | ₩54,188 | ₩53,504 | ₩53,571 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩54,523 | ₩54,523 | ₩53,598 | ₩53,598 | -1.70% | 6.1만 |
|---|
| 2025.12.05 | ₩54,188 | ₩55,275 | ₩54,188 | ₩54,523 | +0.62% | 4.8만 |
|---|
| 2025.12.04 | ₩53,933 | ₩54,430 | ₩53,732 | ₩54,134 | +0.37% | 9만 |
|---|
| 2025.12.03 | ₩53,853 | ₩53,920 | ₩53,182 | ₩53,504 | -0.65% | 15만 |
|---|
| 2025.12.02 | ₩54,993 | ₩55,006 | ₩53,853 | ₩54,054 | -1.71% | 7.9만 |
|---|
| 2025.12.01 | ₩55,248 | ₩56,160 | ₩54,953 | ₩55,194 | -0.10% | 7.4만 |
|---|
| 2025.11.28 | ₩55,771 | ₩55,771 | ₩54,658 | ₩55,248 | -0.94% | 4.2만 |
|---|
| 2025.11.26 | ₩53,893 | ₩55,610 | ₩53,893 | ₩54,510 | +1.14% | 9.7만 |
|---|
| 2025.11.25 | ₩54,591 | ₩55,959 | ₩53,678 | ₩53,893 | -1.28% | 10.5만 |
|---|
| 2025.11.24 | ₩56,334 | ₩57,340 | ₩54,939 | ₩54,993 | -2.38% | 8.6만 |
|---|
| 2025.11.21 | ₩57,018 | ₩57,850 | ₩56,200 | ₩56,200 | -1.43% | 4.1만 |
|---|
| 2025.11.20 | ₩57,930 | ₩58,051 | ₩56,830 | ₩57,058 | -1.50% | 3.7만 |
|---|
| 2025.11.19 | ₩57,555 | ₩58,212 | ₩57,407 | ₩57,944 | +0.68% | 3.6만 |
|---|
| 2025.11.18 | ₩57,689 | ₩58,346 | ₩57,501 | ₩57,555 | -0.23% | 4.9만 |
|---|
| 2025.11.17 | ₩57,541 | ₩58,078 | ₩57,340 | ₩57,783 | +0.42% | 6.3만 |
|---|
| 2025.11.14 | ₩58,695 | ₩59,500 | ₩57,675 | ₩58,333 | -0.62% | 17.6만 |
|---|
| 2025.11.13 | ₩57,930 | ₩59,258 | ₩57,675 | ₩58,024 | +0.16% | 2.1만 |
|---|
| 2025.11.12 | ₩58,252 | ₩58,252 | ₩56,817 | ₩57,568 | -1.17% | 4.6만 |
|---|
| 2025.11.11 | ₩56,763 | ₩57,206 | ₩56,576 | ₩57,179 | +0.73% | 5.5만 |
|---|
| 2025.11.10 | ₩55,261 | ₩56,844 | ₩55,261 | ₩56,737 | +2.67% | 28.9만 |
|---|
| 2025.11.07 | ₩56,911 | ₩56,911 | ₩55,006 | ₩55,355 | -2.73% | 29.2만 |
|---|
| 2025.11.06 | ₩57,662 | ₩58,225 | ₩57,112 | ₩57,219 | -0.77% | 2만 |
|---|
| 2025.11.05 | ₩57,260 | ₩58,990 | ₩57,005 | ₩57,193 | -0.12% | 2.9만 |
|---|
| 2025.11.04 | ₩58,279 | ₩58,842 | ₩57,179 | ₩57,286 | -1.70% | 2.9만 |
|---|
| 2025.11.03 | ₩58,963 | ₩59,017 | ₩58,064 | ₩58,346 | -1.05% | 4만 |
|---|
| 2025.10.31 | ₩58,118 | ₩58,735 | ₩58,078 | ₩58,440 | +0.55% | 3.2만 |
|---|
| 2025.10.30 | ₩58,064 | ₩58,118 | ₩57,810 | ₩58,118 | +0.09% | 2.7만 |
|---|
| 2025.10.29 | ₩57,716 | ₩58,212 | ₩57,354 | ₩57,649 | -0.12% | 2.7만 |
|---|
| 2025.10.28 | ₩57,903 | ₩58,319 | ₩57,407 | ₩57,702 | -0.35% | 3.7만 |
|---|
| 2025.10.27 | ₩57,380 | ₩57,863 | ₩57,058 | ₩57,380 | 0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩57,045 | ₩57,112 | ₩56,737 | ₩56,817 | -0.40% | 1.4만 |
|---|
| 2025.10.23 | ₩56,817 | ₩56,938 | ₩56,616 | ₩56,656 | -0.28% | 3.2만 |
|---|
| 2025.10.22 | ₩56,804 | ₩57,421 | ₩56,334 | ₩56,616 | -0.33% | 2.2만 |
|---|
| 2025.10.21 | ₩56,576 | ₩57,233 | ₩56,415 | ₩56,750 | +0.31% | 1.5만 |
|---|
| 2025.10.20 | ₩56,374 | ₩57,327 | ₩56,374 | ₩56,562 | +0.33% | 3.5만 |
|---|
| 2025.10.17 | ₩56,307 | ₩57,971 | ₩56,187 | ₩56,522 | +0.38% | 3만 |
|---|
| 2025.10.16 | ₩58,373 | ₩58,856 | ₩56,133 | ₩56,281 | -3.58% | 6만 |
|---|
| 2025.10.15 | ₩58,292 | ₩58,749 | ₩58,078 | ₩58,306 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩58,588 | ₩59,513 | ₩58,588 | ₩59,017 | +0.73% | 3.3만 |
|---|
| 2025.10.13 | ₩57,756 | ₩59,915 | ₩57,756 | ₩58,762 | +1.74% | 3.3만 |
|---|
| 2025.10.10 | ₩58,681 | ₩59,312 | ₩57,810 | ₩57,850 | -1.42% | 2.5만 |
|---|