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 | ₩58,974 | ₩59,778 | ₩58,813 | ₩59,617 | +1.09% | 2.9만 |
| 2026.10.08 | ₩58,693 | ₩59,363 | ₩58,559 | ₩59,055 | +0.62% | 3.2만 |
| 2026.10.07 | ₩59,778 | ₩59,778 | ₩58,465 | ₩58,827 | -1.59% | 2.7만 |
| 2026.10.06 | ₩57,983 | ₩59,818 | ₩57,728 | ₩59,055 | +1.85% | 3만 |
| 2026.10.05 | ₩56,710 | ₩58,304 | ₩56,710 | ₩58,076 | +2.41% | 3.6만 |
| 2026.10.02 | ₩57,098 | ₩57,339 | ₩56,388 | ₩56,777 | -0.56% | 3.6만 |
| 2026.10.01 | ₩56,013 | ₩57,071 | ₩55,584 | ₩57,071 | +1.89% | 6.1만 |
| 2026.09.30 | ₩55,772 | ₩56,040 | ₩55,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,490 |
| -0.50% |
| 4.8만 |
| 2026.09.29 | ₩56,053 | ₩56,053 | ₩55,008 | ₩55,262 | -1.41% | 6.5만 |
|---|
| 2026.09.28 | ₩56,683 | ₩57,205 | ₩55,664 | ₩55,812 | -1.54% | 8.5만 |
|---|
| 2026.09.25 | ₩57,366 | ₩58,143 | ₩56,549 | ₩56,790 | -1.00% | 3.4만 |
|---|
| 2026.09.24 | ₩57,956 | ₩58,358 | ₩57,085 | ₩57,085 | -1.50% | 7만 |
|---|
| 2026.09.23 | ₩58,746 | ₩59,497 | ₩58,304 | ₩58,411 | -0.57% | 2.2만 |
|---|
| 2026.09.22 | ₩58,947 | ₩60,167 | ₩58,505 | ₩58,679 | -0.45% | 3.4만 |
|---|
| 2026.09.21 | ₩59,952 | ₩60,019 | ₩59,095 | ₩59,564 | -0.65% | 5.2만 |
|---|
| 2026.09.18 | ₩60,100 | ₩60,100 | ₩58,961 | ₩59,738 | -0.60% | 2.3만 |
|---|
| 2026.09.17 | ₩59,376 | ₩60,448 | ₩58,894 | ₩59,457 | +0.14% | 4.3만 |
|---|
| 2026.09.16 | ₩59,564 | ₩60,502 | ₩57,956 | ₩58,532 | -1.73% | 10.1만 |
|---|
| 2026.09.15 | ₩60,971 | ₩61,507 | ₩59,510 | ₩59,631 | -2.20% | 5.8만 |
|---|
| 2026.09.14 | ₩62,981 | ₩63,236 | ₩61,788 | ₩61,976 | -1.60% | 5.6만 |
|---|
| 2026.09.11 | ₩63,195 | ₩64,442 | ₩62,485 | ₩62,646 | -0.87% | 4.2만 |
|---|
| 2026.09.10 | ₩64,053 | ₩64,093 | ₩62,686 | ₩63,785 | -0.42% | 5.7만 |
|---|
| 2026.09.09 | ₩63,329 | ₩64,361 | ₩63,329 | ₩63,999 | +1.06% | 4.3만 |
|---|
| 2026.09.08 | ₩61,802 | ₩63,222 | ₩61,802 | ₩63,035 | +1.99% | 4.5만 |
|---|
| 2026.09.04 | ₩61,547 | ₩61,735 | ₩61,172 | ₩61,520 | -0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩60,770 | ₩62,070 | ₩60,716 | ₩61,172 | +0.66% | 2.8만 |
|---|
| 2026.09.02 | ₩60,368 | ₩60,904 | ₩60,073 | ₩60,663 | +0.49% | 4.5만 |
|---|
| 2026.09.01 | ₩60,529 | ₩61,025 | ₩60,207 | ₩60,435 | -0.15% | 5.2만 |
|---|
| 2026.08.31 | ₩61,212 | ₩61,641 | ₩59,939 | ₩60,100 | -1.82% | 7.1만 |
|---|
| 2026.08.28 | ₩61,520 | ₩61,628 | ₩60,462 | ₩60,971 | -0.89% | 4.7만 |
|---|
| 2026.08.27 | ₩61,266 | ₩61,386 | ₩60,569 | ₩61,172 | -0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩60,556 | ₩61,145 | ₩60,301 | ₩60,569 | +0.02% | 5.4만 |
|---|
| 2026.08.25 | ₩61,105 | ₩61,306 | ₩60,341 | ₩60,475 | -1.03% | 5.1만 |
|---|
| 2026.08.24 | ₩61,762 | ₩62,056 | ₩60,770 | ₩61,159 | -0.98% | 4.4만 |
|---|
| 2026.08.21 | ₩62,177 | ₩62,941 | ₩60,757 | ₩61,762 | -0.67% | 6.1만 |
|---|
| 2026.08.20 | ₩63,383 | ₩64,147 | ₩62,190 | ₩62,338 | -1.65% | 4.5만 |
|---|
| 2026.08.19 | ₩65,366 | ₩65,715 | ₩63,102 | ₩63,517 | -2.83% | 5.8만 |
|---|
| 2026.08.18 | ₩64,924 | ₩65,326 | ₩64,723 | ₩65,085 | +0.25% | 5.7만 |
|---|
| 2026.08.17 | ₩64,388 | ₩64,924 | ₩64,187 | ₩64,817 | +0.67% | 4.1만 |
|---|
| 2026.08.14 | ₩64,656 | ₩65,058 | ₩64,053 | ₩64,817 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩63,691 | ₩64,455 | ₩63,383 | ₩64,348 | +1.03% | 4.2만 |
|---|
| 2026.08.12 | ₩62,820 | ₩63,812 | ₩62,726 | ₩63,812 | +1.58% | 3.3만 |
|---|
| 2026.08.11 | ₩62,686 | ₩63,008 | ₩61,963 | ₩63,008 | +0.51% | 5만 |
|---|
| 2026.08.10 | ₩62,150 | ₩63,557 | ₩61,386 | ₩62,043 | -0.17% | 6.4만 |
|---|
| 2026.08.07 | ₩63,249 | ₩63,249 | ₩61,654 | ₩62,137 | -1.76% | 5.9만 |
|---|
| 2026.08.06 | ₩61,989 | ₩63,450 | ₩61,721 | ₩62,311 | +0.52% | 5.6만 |
|---|
| 2026.08.05 | ₩63,102 | ₩63,477 | ₩61,802 | ₩62,097 | -1.59% | 6.8만 |
|---|
| 2026.08.04 | ₩62,311 | ₩62,981 | ₩62,311 | ₩62,941 | +1.01% | 2.7만 |
|---|
| 2026.08.03 | ₩63,061 | ₩63,088 | ₩61,976 | ₩62,807 | -0.40% | 6.3만 |
|---|
| 2026.07.31 | ₩61,226 | ₩62,981 | ₩60,810 | ₩62,914 | +2.76% | 4.9만 |
|---|
| 2026.07.30 | ₩60,542 | ₩61,185 | ₩59,296 | ₩60,274 | -0.44% | 13.3만 |
|---|
| 2026.07.29 | ₩62,405 | ₩63,329 | ₩60,314 | ₩60,542 | -2.98% | 11.9만 |
|---|
| 2026.07.28 | ₩63,772 | ₩64,643 | ₩62,338 | ₩62,579 | -1.87% | 6.2만 |
|---|
| 2026.07.27 | ₩65,688 | ₩66,130 | ₩63,611 | ₩63,772 | -2.92% | 8.6만 |
|---|
| 2026.07.24 | ₩66,425 | ₩67,001 | ₩66,170 | ₩66,586 | +0.24% | 6.8만 |
|---|
| 2026.07.23 | ₩65,875 | ₩66,666 | ₩65,661 | ₩65,969 | +0.14% | 5만 |
|---|
| 2026.07.22 | ₩65,540 | ₩66,639 | ₩65,112 | ₩65,835 | +0.45% | 6.1만 |
|---|
| 2026.07.21 | ₩64,991 | ₩65,862 | ₩64,013 | ₩65,380 | +0.60% | 5.2만 |
|---|
| 2026.07.20 | ₩64,736 | ₩65,661 | ₩63,865 | ₩64,991 | +0.39% | 5.8만 |
|---|
| 2026.07.17 | ₩65,058 | ₩65,326 | ₩63,651 | ₩63,839 | -1.87% | 25.8만 |
|---|
| 2026.07.16 | ₩66,371 | ₩66,666 | ₩64,736 | ₩64,803 | -2.36% | 10.7만 |
|---|
| 2026.07.15 | ₩67,537 | ₩67,939 | ₩66,076 | ₩66,304 | -1.83% | 7.5만 |
|---|
| 2026.07.14 | ₩66,773 | ₩68,743 | ₩66,653 | ₩68,207 | +2.15% | 8.3만 |
|---|
| 2026.07.13 | ₩69,065 | ₩69,065 | ₩66,599 | ₩67,001 | -2.99% | 11.2만 |
|---|
| 2026.07.10 | ₩67,792 | ₩68,060 | ₩66,492 | ₩67,189 | -0.89% | 4.1만 |
|---|
| 2026.07.09 | ₩67,684 | ₩68,676 | ₩66,666 | ₩67,524 | -0.24% | 5.4만 |
|---|
| 2026.07.08 | ₩65,822 | ₩67,510 | ₩65,822 | ₩67,510 | +2.57% | 5.7만 |
|---|
| 2026.07.07 | ₩65,313 | ₩67,028 | ₩64,964 | ₩65,768 | +0.70% | 8.6만 |
|---|
| 2026.07.06 | ₩66,184 | ₩66,666 | ₩64,348 | ₩64,710 | -2.23% | 7.1만 |
|---|
| 2026.07.02 | ₩66,813 | ₩67,014 | ₩65,420 | ₩65,661 | -1.72% | 4.2만 |
|---|
| 2026.07.01 | ₩67,296 | ₩67,658 | ₩66,385 | ₩66,492 | -1.19% | 6.9만 |
|---|
| 2026.06.30 | ₩65,058 | ₩67,671 | ₩64,428 | ₩67,122 | +3.17% | 10.5만 |
|---|
| 2026.06.29 | ₩65,045 | ₩65,366 | ₩64,629 | ₩65,098 | +0.08% | 4.9만 |
|---|
| 2026.06.26 | ₩65,031 | ₩65,487 | ₩64,321 | ₩64,964 | -0.10% | 4.6만 |
|---|
| 2026.06.25 | ₩65,661 | ₩66,331 | ₩64,696 | ₩65,112 | -0.84% | 6만 |
|---|
| 2026.06.24 | ₩65,232 | ₩66,157 | ₩64,160 | ₩66,143 | +1.40% | 6만 |
|---|
| 2026.06.23 | ₩64,629 | ₩65,353 | ₩63,651 | ₩64,951 | +0.50% | 3.5만 |
|---|
| 2026.06.22 | ₩63,008 | ₩64,777 | ₩62,847 | ₩64,683 | +2.66% | 3.9만 |
|---|
| 2026.06.18 | ₩62,003 | ₩62,700 | ₩61,252 | ₩62,351 | +0.56% | 3.9만 |
|---|
| 2026.06.17 | ₩61,373 | ₩63,678 | ₩61,172 | ₩61,520 | +0.24% | 4.9만 |
|---|
| 2026.06.16 | ₩63,008 | ₩63,383 | ₩58,532 | ₩61,400 | -2.55% | 17.8만 |
|---|
| 2026.06.15 | ₩64,562 | ₩64,562 | ₩62,378 | ₩62,941 | -2.51% | 8.6만 |
|---|
| 2026.06.12 | ₩64,870 | ₩66,237 | ₩64,790 | ₩65,460 | +0.91% | 4.5만 |
|---|
| 2026.06.11 | ₩64,964 | ₩65,487 | ₩64,857 | ₩64,870 | -0.14% | 3.2만 |
|---|
| 2026.06.10 | ₩64,482 | ₩65,219 | ₩64,482 | ₩64,991 | +0.79% | 4.3만 |
|---|
| 2026.06.09 | ₩64,844 | ₩67,403 | ₩64,562 | ₩64,911 | +0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩65,058 | ₩67,658 | ₩64,991 | ₩65,004 | -0.08% | 7.6만 |
|---|
| 2026.06.05 | ₩66,947 | ₩67,430 | ₩64,937 | ₩64,937 | -3.00% | 7.1만 |
|---|
| 2026.06.04 | ₩65,862 | ₩66,907 | ₩65,607 | ₩66,452 | +0.90% | 4.3만 |
|---|
| 2026.06.03 | ₩65,125 | ₩65,996 | ₩65,112 | ₩65,634 | +0.78% | 5.5만 |
|---|
| 2026.06.02 | ₩64,053 | ₩65,192 | ₩63,852 | ₩64,844 | +1.23% | 8만 |
|---|
| 2026.06.01 | ₩63,396 | ₩64,254 | ₩63,316 | ₩63,517 | +0.19% | 3.7만 |
|---|
| 2026.05.29 | ₩64,857 | ₩64,857 | ₩62,552 | ₩63,303 | -2.40% | 8만 |
|---|
| 2026.05.28 | ₩64,844 | ₩65,259 | ₩64,589 | ₩64,857 | +0.02% | 3.1만 |
|---|
| 2026.05.27 | ₩64,710 | ₩65,648 | ₩64,509 | ₩64,656 | -0.08% | 4.2만 |
|---|
| 2026.05.26 | ₩66,425 | ₩66,760 | ₩64,844 | ₩65,326 | -1.65% | 5.7만 |
|---|
| 2026.05.22 | ₩65,420 | ₩66,264 | ₩65,326 | ₩66,009 | +0.90% | 2.5만 |
|---|
| 2026.05.21 | ₩65,648 | ₩66,264 | ₩64,924 | ₩65,447 | -0.31% | 4만 |
|---|
| 2026.05.20 | ₩65,862 | ₩66,706 | ₩64,442 | ₩65,058 | -1.22% | 4.2만 |
|---|
| 2026.05.19 | ₩65,956 | ₩66,304 | ₩65,246 | ₩66,277 | +0.49% | 4.6만 |
|---|
| 2026.05.18 | ₩66,854 | ₩67,135 | ₩65,473 | ₩65,849 | -1.50% | 2.1만 |
|---|
| 2026.05.15 | ₩66,666 | ₩67,805 | ₩65,473 | ₩66,036 | -0.94% | 6만 |
|---|
| 2026.05.14 | ₩66,572 | ₩67,939 | ₩66,130 | ₩67,698 | +1.69% | 5.7만 |
|---|
| 2026.05.13 | ₩65,822 | ₩66,720 | ₩65,782 | ₩66,532 | +1.08% | 2.8만 |
|---|
| 2026.05.12 | ₩65,380 | ₩66,291 | ₩64,321 | ₩66,264 | +1.35% | 7.3만 |
|---|
| 2026.05.11 | ₩63,772 | ₩65,246 | ₩63,772 | ₩64,964 | +1.87% | 6만 |
|---|
| 2026.05.08 | ₩64,321 | ₩64,656 | ₩63,155 | ₩63,745 | -0.90% | 3.6만 |
|---|
| 2026.05.07 | ₩64,991 | ₩64,991 | ₩62,525 | ₩64,214 | -1.20% | 8만 |
|---|
| 2026.05.06 | ₩68,046 | ₩68,046 | ₩65,018 | ₩65,514 | -3.72% | 12.6만 |
|---|
| 2026.05.05 | ₩67,202 | ₩68,917 | ₩67,041 | ₩68,073 | +1.30% | 5.8만 |
|---|
| 2026.05.04 | ₩65,058 | ₩67,135 | ₩64,790 | ₩66,934 | +2.88% | 9.9만 |
|---|
| 2026.05.01 | ₩64,790 | ₩64,991 | ₩64,093 | ₩64,951 | +0.25% | 3.6만 |
|---|
| 2026.04.30 | ₩62,646 | ₩64,830 | ₩62,525 | ₩64,750 | +3.36% | 7.8만 |
|---|
| 2026.04.29 | ₩62,244 | ₩63,182 | ₩61,762 | ₩62,847 | +0.97% | 4.8만 |
|---|
| 2026.04.28 | ₩61,373 | ₩62,164 | ₩60,797 | ₩61,963 | +0.96% | 6.9만 |
|---|
| 2026.04.27 | ₩60,877 | ₩61,212 | ₩60,060 | ₩61,212 | +0.55% | 3.6만 |
|---|
| 2026.04.24 | ₩60,569 | ₩60,690 | ₩59,162 | ₩60,180 | -0.64% | 3.4만 |
|---|
| 2026.04.23 | ₩60,301 | ₩60,690 | ₩59,778 | ₩60,408 | +0.18% | 2.8만 |
|---|
| 2026.04.22 | ₩59,591 | ₩60,301 | ₩59,497 | ₩60,274 | +1.15% | 2.9만 |
|---|
| 2026.04.21 | ₩59,631 | ₩59,631 | ₩58,492 | ₩59,296 | -0.56% | 3.8만 |
|---|
| 2026.04.20 | ₩58,974 | ₩59,631 | ₩58,974 | ₩59,363 | +0.66% | 5만 |
|---|
| 2026.04.17 | ₩59,443 | ₩59,751 | ₩58,304 | ₩59,001 | -0.74% | 8만 |
|---|
| 2026.04.16 | ₩60,006 | ₩60,153 | ₩59,055 | ₩59,725 | -0.47% | 3.2만 |
|---|
| 2026.04.15 | ₩60,422 | ₩60,690 | ₩59,952 | ₩60,542 | +0.20% | 3만 |
|---|
| 2026.04.14 | ₩61,038 | ₩61,038 | ₩59,296 | ₩60,073 | -1.58% | 6.2만 |
|---|
| 2026.04.13 | ₩61,413 | ₩61,413 | ₩60,489 | ₩60,837 | -0.94% | 4.1만 |
|---|
| 2026.04.10 | ₩60,033 | ₩60,609 | ₩59,550 | ₩60,556 | +0.87% | 7.6만 |
|---|
| 2026.04.09 | ₩58,907 | ₩60,033 | ₩58,559 | ₩59,269 | +0.61% | 4.4만 |
|---|
| 2026.04.08 | ₩57,152 | ₩58,465 | ₩56,321 | ₩58,411 | +2.20% | 10.8만 |
|---|
| 2026.04.07 | ₩57,808 | ₩57,849 | ₩57,165 | ₩57,339 | -0.81% | 4.4만 |
|---|
| 2026.04.06 | ₩56,683 | ₩58,023 | ₩56,669 | ₩57,138 | +0.80% | 4.7만 |
|---|
| 2026.04.02 | ₩57,594 | ₩58,907 | ₩57,085 | ₩57,447 | -0.26% | 5.8만 |
|---|
| 2026.04.01 | ₩58,666 | ₩59,122 | ₩56,281 | ₩56,736 | -3.29% | 18.4만 |
|---|
| 2026.03.31 | ₩60,435 | ₩61,869 | ₩58,800 | ₩59,617 | -1.35% | 9.5만 |
|---|
| 2026.03.30 | ₩61,708 | ₩62,043 | ₩60,019 | ₩60,341 | -2.21% | 7.2만 |
|---|
| 2026.03.27 | ₩61,306 | ₩61,654 | ₩61,172 | ₩61,507 | +0.33% | 4.4만 |
|---|
| 2026.03.26 | ₩61,159 | ₩61,762 | ₩61,038 | ₩61,306 | +0.24% | 4.4만 |
|---|
| 2026.03.25 | ₩60,783 | ₩61,440 | ₩60,783 | ₩61,159 | +0.62% | 2.7만 |
|---|
| 2026.03.24 | ₩59,577 | ₩61,266 | ₩59,577 | ₩60,783 | +2.02% | 4만 |
|---|
| 2026.03.23 | ₩59,751 | ₩60,261 | ₩58,800 | ₩59,376 | -0.63% | 6.1만 |
|---|
| 2026.03.20 | ₩62,043 | ₩62,217 | ₩59,108 | ₩59,751 | -3.69% | 8.4만 |
|---|
| 2026.03.19 | ₩60,113 | ₩61,869 | ₩60,060 | ₩61,668 | +2.59% | 7.3만 |
|---|
| 2026.03.18 | ₩60,060 | ₩60,288 | ₩59,631 | ₩60,100 | +0.07% | 5.2만 |
|---|
| 2026.03.17 | ₩59,296 | ₩59,993 | ₩59,256 | ₩59,899 | +1.02% | 6.1만 |
|---|
| 2026.03.16 | ₩60,006 | ₩60,261 | ₩59,108 | ₩59,256 | -1.25% | 6.6만 |
|---|
| 2026.03.13 | ₩60,529 | ₩60,542 | ₩59,617 | ₩60,100 | -0.71% | 6.1만 |
|---|
| 2026.03.12 | ₩59,912 | ₩60,663 | ₩59,644 | ₩60,019 | +0.18% | 7.1만 |
|---|
| 2026.03.11 | ₩58,746 | ₩59,872 | ₩58,344 | ₩59,765 | +1.73% | 5.9만 |
|---|
| 2026.03.10 | ₩58,264 | ₩58,746 | ₩57,433 | ₩58,291 | +0.05% | 10.9만 |
|---|
| 2026.03.09 | ₩58,023 | ₩58,023 | ₩57,058 | ₩57,420 | -1.04% | 6만 |
|---|
| 2026.03.06 | ₩58,961 | ₩58,988 | ₩57,701 | ₩57,768 | -2.02% | 5.3만 |
|---|
| 2026.03.05 | ₩58,813 | ₩59,269 | ₩57,822 | ₩58,130 | -1.16% | 6.6만 |
|---|
| 2026.03.04 | ₩59,001 | ₩59,202 | ₩58,385 | ₩58,478 | -0.89% | 5.4만 |
|---|
| 2026.03.03 | ₩59,028 | ₩59,296 | ₩58,090 | ₩58,961 | -0.11% | 11.8만 |
|---|
| 2026.03.02 | ₩58,103 | ₩59,899 | ₩57,956 | ₩58,961 | +1.48% | 9.9만 |
|---|
| 2026.02.27 | ₩57,916 | ₩58,344 | ₩57,634 | ₩57,822 | -0.16% | 5.2만 |
|---|
| 2026.02.26 | ₩57,983 | ₩57,996 | ₩57,500 | ₩57,621 | -0.62% | 4.4만 |
|---|
| 2026.02.25 | ₩58,090 | ₩58,090 | ₩57,487 | ₩57,567 | -0.90% | 7.7만 |
|---|
| 2026.02.24 | ₩57,567 | ₩57,983 | ₩56,750 | ₩57,875 | +0.54% | 7.4만 |
|---|
| 2026.02.23 | ₩57,353 | ₩58,103 | ₩56,723 | ₩57,500 | +0.26% | 4.3만 |
|---|
| 2026.02.20 | ₩57,487 | ₩58,184 | ₩57,380 | ₩57,500 | +0.02% | 5만 |
|---|
| 2026.02.19 | ₩57,688 | ₩58,264 | ₩57,514 | ₩57,567 | -0.21% | 4.6만 |
|---|
| 2026.02.18 | ₩57,956 | ₩58,210 | ₩57,487 | ₩57,621 | -0.58% | 7.8만 |
|---|
| 2026.02.17 | ₩58,090 | ₩58,143 | ₩57,272 | ₩57,782 | -0.53% | 7.4만 |
|---|
| 2026.02.13 | ₩57,246 | ₩58,760 | ₩57,152 | ₩58,760 | +2.65% | 8.6만 |
|---|
| 2026.02.12 | ₩57,393 | ₩57,487 | ₩56,911 | ₩57,125 | -0.47% | 6만 |
|---|
| 2026.02.11 | ₩57,098 | ₩57,406 | ₩56,616 | ₩57,393 | +0.52% | 5.8만 |
|---|
| 2026.02.10 | ₩56,924 | ₩57,353 | ₩56,924 | ₩57,125 | +0.35% | 3.9만 |
|---|
| 2026.02.09 | ₩55,798 | ₩57,219 | ₩55,758 | ₩56,817 | +1.83% | 7.5만 |
|---|
| 2026.02.06 | ₩55,450 | ₩55,852 | ₩55,142 | ₩55,785 | +0.60% | 4.7만 |
|---|
| 2026.02.05 | ₩55,061 | ₩55,182 | ₩54,164 | ₩54,834 | -0.41% | 3.8만 |
|---|
| 2026.02.04 | ₩55,289 | ₩55,597 | ₩54,525 | ₩54,927 | -0.65% | 6.9만 |
|---|
| 2026.02.03 | ₩54,190 | ₩55,329 | ₩54,190 | ₩55,222 | +1.90% | 6만 |
|---|
| 2026.02.02 | ₩54,606 | ₩54,807 | ₩54,284 | ₩54,391 | -0.39% | 4.5만 |
|---|
| 2026.01.30 | ₩54,566 | ₩54,807 | ₩54,137 | ₩54,445 | -0.22% | 6.3만 |
|---|
| 2026.01.29 | ₩54,271 | ₩54,874 | ₩54,030 | ₩54,257 | -0.02% | 5.7만 |
|---|
| 2026.01.28 | ₩53,936 | ₩54,043 | ₩53,346 | ₩53,949 | +0.02% | 4.1만 |
|---|
| 2026.01.27 | ₩53,266 | ₩53,936 | ₩53,266 | ₩53,346 | +0.15% | 5.3만 |
|---|
| 2026.01.26 | ₩53,547 | ₩53,922 | ₩53,266 | ₩53,306 | -0.45% | 5.3만 |
|---|
| 2026.01.23 | ₩53,199 | ₩53,601 | ₩53,185 | ₩53,400 | +0.38% | 3.8만 |
|---|
| 2026.01.22 | ₩52,837 | ₩53,199 | ₩52,837 | ₩52,931 | +0.18% | 5만 |
|---|
| 2026.01.21 | ₩52,931 | ₩53,185 | ₩52,556 | ₩52,944 | +0.03% | 5만 |
|---|
| 2026.01.20 | ₩53,199 | ₩53,373 | ₩52,395 | ₩52,636 | -1.06% | 8.7만 |
|---|
| 2026.01.16 | ₩53,855 | ₩53,869 | ₩53,306 | ₩53,547 | -0.57% | 4.5만 |
|---|
| 2026.01.15 | ₩54,150 | ₩54,525 | ₩53,882 | ₩54,351 | +0.37% | 5만 |
|---|
| 2026.01.14 | ₩53,721 | ₩54,257 | ₩53,721 | ₩54,123 | +0.75% | 4.7만 |
|---|
| 2026.01.13 | ₩53,909 | ₩54,003 | ₩53,333 | ₩53,628 | -0.52% | 6.9만 |
|---|
| 2026.01.12 | ₩53,601 | ₩54,083 | ₩53,547 | ₩53,936 | +0.63% | 6.5만 |
|---|
| 2026.01.09 | ₩53,333 | ₩53,440 | ₩52,797 | ₩53,373 | +0.08% | 5.2만 |
|---|
| 2026.01.08 | ₩52,730 | ₩52,864 | ₩52,194 | ₩52,770 | +0.08% | 4.3만 |
|---|
| 2026.01.07 | ₩53,226 | ₩53,226 | ₩52,100 | ₩52,381 | -1.59% | 4.6만 |
|---|
| 2026.01.06 | ₩52,462 | ₩53,105 | ₩51,765 | ₩52,180 | -0.54% | 9.2만 |
|---|
| 2026.01.05 | ₩53,869 | ₩54,244 | ₩51,658 | ₩52,636 | -2.29% | 15.6만 |
|---|
| 2026.01.02 | ₩52,395 | ₩53,936 | ₩52,395 | ₩53,869 | +2.81% | 8.1만 |
|---|
| 2025.12.31 | ₩52,582 | ₩52,810 | ₩51,979 | ₩52,328 | -0.48% | 8.3만 |
|---|
| 2025.12.30 | ₩52,127 | ₩52,556 | ₩52,127 | ₩52,381 | +0.49% | 10.1만 |
|---|
| 2025.12.29 | ₩51,993 | ₩52,475 | ₩51,711 | ₩52,154 | +0.31% | 11만 |
|---|
| 2025.12.26 | ₩54,659 | ₩54,659 | ₩54,271 | ₩54,566 | -0.17% | 14.4만 |
|---|
| 2025.12.24 | ₩54,204 | ₩54,512 | ₩53,882 | ₩54,150 | -0.10% | 6.5만 |
|---|
| 2025.12.23 | ₩53,467 | ₩53,855 | ₩53,065 | ₩53,855 | +0.73% | 8.7만 |
|---|
| 2025.12.22 | ₩53,132 | ₩53,842 | ₩52,944 | ₩53,051 | -0.15% | 15.7만 |
|---|
| 2025.12.19 | ₩52,113 | ₩52,663 | ₩51,068 | ₩52,207 | +0.18% | 28만 |
|---|
| 2025.12.18 | ₩51,859 | ₩52,127 | ₩51,457 | ₩51,819 | -0.08% | 5.6만 |
|---|
| 2025.12.17 | ₩52,944 | ₩53,319 | ₩51,685 | ₩52,060 | -1.67% | 6.7만 |
|---|
| 2025.12.16 | ₩54,003 | ₩54,003 | ₩52,489 | ₩52,489 | -2.80% | 11.4만 |
|---|
| 2025.12.15 | ₩53,869 | ₩53,922 | ₩53,333 | ₩53,775 | -0.17% | 6.5만 |
|---|
| 2025.12.12 | ₩53,601 | ₩54,070 | ₩53,306 | ₩54,016 | +0.78% | 8.6만 |
|---|
| 2025.12.11 | ₩53,025 | ₩53,467 | ₩52,636 | ₩53,266 | +0.45% | 16만 |
|---|
| 2025.12.10 | ₩53,480 | ₩53,748 | ₩53,025 | ₩53,185 | -0.55% | 13.8만 |
|---|
| 2025.12.09 | ₩53,520 | ₩54,137 | ₩53,453 | ₩53,520 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩54,472 | ₩54,472 | ₩53,547 | ₩53,547 | -1.70% | 6.1만 |
|---|
| 2025.12.05 | ₩54,137 | ₩55,222 | ₩54,137 | ₩54,472 | +0.62% | 4.8만 |
|---|
| 2025.12.04 | ₩53,882 | ₩54,378 | ₩53,681 | ₩54,083 | +0.37% | 9만 |
|---|
| 2025.12.03 | ₩53,802 | ₩53,869 | ₩53,132 | ₩53,453 | -0.65% | 15만 |
|---|
| 2025.12.02 | ₩54,941 | ₩54,954 | ₩53,802 | ₩54,003 | -1.71% | 7.9만 |
|---|
| 2025.12.01 | ₩55,195 | ₩56,107 | ₩54,901 | ₩55,142 | -0.10% | 7.4만 |
|---|
| 2025.11.28 | ₩55,718 | ₩55,718 | ₩54,606 | ₩55,195 | -0.94% | 4.2만 |
|---|
| 2025.11.26 | ₩53,842 | ₩55,557 | ₩53,842 | ₩54,458 | +1.14% | 9.7만 |
|---|
| 2025.11.25 | ₩54,539 | ₩55,906 | ₩53,628 | ₩53,842 | -1.28% | 10.5만 |
|---|
| 2025.11.24 | ₩56,281 | ₩57,286 | ₩54,887 | ₩54,941 | -2.38% | 8.6만 |
|---|
| 2025.11.21 | ₩56,964 | ₩57,795 | ₩56,147 | ₩56,147 | -1.43% | 4.1만 |
|---|
| 2025.11.20 | ₩57,875 | ₩57,996 | ₩56,777 | ₩57,004 | -1.50% | 3.7만 |
|---|
| 2025.11.19 | ₩57,500 | ₩58,157 | ₩57,353 | ₩57,889 | +0.68% | 3.6만 |
|---|
| 2025.11.18 | ₩57,634 | ₩58,291 | ₩57,447 | ₩57,500 | -0.23% | 4.9만 |
|---|
| 2025.11.17 | ₩57,487 | ₩58,023 | ₩57,286 | ₩57,728 | +0.42% | 6.3만 |
|---|
| 2025.11.14 | ₩58,639 | ₩59,443 | ₩57,621 | ₩58,277 | -0.62% | 17.6만 |
|---|
| 2025.11.13 | ₩57,875 | ₩59,202 | ₩57,621 | ₩57,969 | +0.16% | 2.1만 |
|---|
| 2025.11.12 | ₩58,197 | ₩58,197 | ₩56,763 | ₩57,514 | -1.17% | 4.6만 |
|---|
| 2025.11.11 | ₩56,710 | ₩57,152 | ₩56,522 | ₩57,125 | +0.73% | 5.5만 |
|---|
| 2025.11.10 | ₩55,209 | ₩56,790 | ₩55,209 | ₩56,683 | +2.67% | 28.9만 |
|---|
| 2025.11.07 | ₩56,857 | ₩56,857 | ₩54,954 | ₩55,303 | -2.73% | 29.2만 |
|---|
| 2025.11.06 | ₩57,607 | ₩58,170 | ₩57,058 | ₩57,165 | -0.77% | 2만 |
|---|
| 2025.11.05 | ₩57,205 | ₩58,934 | ₩56,951 | ₩57,138 | -0.12% | 2.9만 |
|---|
| 2025.11.04 | ₩58,224 | ₩58,787 | ₩57,125 | ₩57,232 | -1.70% | 2.9만 |
|---|
| 2025.11.03 | ₩58,907 | ₩58,961 | ₩58,009 | ₩58,291 | -1.05% | 4만 |
|---|
| 2025.10.31 | ₩58,063 | ₩58,679 | ₩58,023 | ₩58,385 | +0.55% | 3.2만 |
|---|
| 2025.10.30 | ₩58,009 | ₩58,063 | ₩57,755 | ₩58,063 | +0.09% | 2.7만 |
|---|
| 2025.10.29 | ₩57,661 | ₩58,157 | ₩57,299 | ₩57,594 | -0.12% | 2.7만 |
|---|
| 2025.10.28 | ₩57,849 | ₩58,264 | ₩57,353 | ₩57,648 | -0.35% | 3.7만 |
|---|
| 2025.10.27 | ₩57,326 | ₩57,808 | ₩57,004 | ₩57,326 | 0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩56,991 | ₩57,058 | ₩56,683 | ₩56,763 | -0.40% | 1.4만 |
|---|
| 2025.10.23 | ₩56,763 | ₩56,884 | ₩56,562 | ₩56,602 | -0.28% | 3.2만 |
|---|
| 2025.10.22 | ₩56,750 | ₩57,366 | ₩56,281 | ₩56,562 | -0.33% | 2.2만 |
|---|
| 2025.10.21 | ₩56,522 | ₩57,179 | ₩56,361 | ₩56,696 | +0.31% | 1.5만 |
|---|
| 2025.10.20 | ₩56,321 | ₩57,272 | ₩56,321 | ₩56,509 | +0.33% | 3.5만 |
|---|
| 2025.10.17 | ₩56,254 | ₩57,916 | ₩56,133 | ₩56,468 | +0.38% | 3만 |
|---|
| 2025.10.16 | ₩58,318 | ₩58,800 | ₩56,080 | ₩56,227 | -3.58% | 6만 |
|---|
| 2025.10.15 | ₩58,237 | ₩58,693 | ₩58,023 | ₩58,251 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩58,532 | ₩59,457 | ₩58,532 | ₩58,961 | +0.73% | 3.3만 |
|---|
| 2025.10.13 | ₩57,701 | ₩59,859 | ₩57,701 | ₩58,706 | +1.74% | 3.3만 |
|---|
| 2025.10.10 | ₩58,626 | ₩59,256 | ₩57,755 | ₩57,795 | -1.42% | 2.5만 |
|---|