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 | ₩59,041 | ₩59,846 | ₩58,880 | ₩59,685 | +1.09% | 2.9만 |
| 2026.10.08 | ₩58,759 | ₩59,430 | ₩58,625 | ₩59,122 | +0.62% | 3.2만 |
| 2026.10.07 | ₩59,846 | ₩59,846 | ₩58,531 | ₩58,894 | -1.59% | 2.7만 |
| 2026.10.06 | ₩58,048 | ₩59,886 | ₩57,794 | ₩59,122 | +1.85% | 3만 |
| 2026.10.05 | ₩56,774 | ₩58,370 | ₩56,774 | ₩58,142 | +2.41% | 3.6만 |
| 2026.10.02 | ₩57,163 | ₩57,404 | ₩56,452 | ₩56,841 | -0.56% | 3.6만 |
| 2026.10.01 | ₩56,076 | ₩57,136 | ₩55,647 | ₩57,136 | +1.89% | 6.1만 |
| 2026.09.30 | ₩55,835 | ₩56,103 | ₩55,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,553 |
| -0.50% |
| 4.8만 |
| 2026.09.29 | ₩56,117 | ₩56,117 | ₩55,070 | ₩55,325 | -1.41% | 6.5만 |
|---|
| 2026.09.28 | ₩56,747 | ₩57,270 | ₩55,728 | ₩55,875 | -1.54% | 8.5만 |
|---|
| 2026.09.25 | ₩57,431 | ₩58,209 | ₩56,613 | ₩56,854 | -1.00% | 3.4만 |
|---|
| 2026.09.24 | ₩58,022 | ₩58,424 | ₩57,150 | ₩57,150 | -1.50% | 7만 |
|---|
| 2026.09.23 | ₩58,813 | ₩59,564 | ₩58,370 | ₩58,478 | -0.57% | 2.2만 |
|---|
| 2026.09.22 | ₩59,014 | ₩60,235 | ₩58,572 | ₩58,746 | -0.45% | 3.4만 |
|---|
| 2026.09.21 | ₩60,021 | ₩60,088 | ₩59,162 | ₩59,631 | -0.65% | 5.2만 |
|---|
| 2026.09.18 | ₩60,168 | ₩60,168 | ₩59,028 | ₩59,806 | -0.60% | 2.3만 |
|---|
| 2026.09.17 | ₩59,444 | ₩60,517 | ₩58,961 | ₩59,524 | +0.14% | 4.3만 |
|---|
| 2026.09.16 | ₩59,631 | ₩60,571 | ₩58,022 | ₩58,598 | -1.73% | 10.1만 |
|---|
| 2026.09.15 | ₩61,040 | ₩61,577 | ₩59,578 | ₩59,699 | -2.20% | 5.8만 |
|---|
| 2026.09.14 | ₩63,052 | ₩63,307 | ₩61,858 | ₩62,046 | -1.60% | 5.6만 |
|---|
| 2026.09.11 | ₩63,267 | ₩64,515 | ₩62,556 | ₩62,717 | -0.87% | 4.2만 |
|---|
| 2026.09.10 | ₩64,126 | ₩64,166 | ₩62,757 | ₩63,857 | -0.42% | 5.7만 |
|---|
| 2026.09.09 | ₩63,401 | ₩64,434 | ₩63,401 | ₩64,072 | +1.06% | 4.3만 |
|---|
| 2026.09.08 | ₩61,872 | ₩63,294 | ₩61,872 | ₩63,106 | +1.99% | 4.5만 |
|---|
| 2026.09.04 | ₩61,617 | ₩61,805 | ₩61,241 | ₩61,590 | -0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩60,839 | ₩62,140 | ₩60,785 | ₩61,241 | +0.66% | 2.8만 |
|---|
| 2026.09.02 | ₩60,436 | ₩60,973 | ₩60,141 | ₩60,732 | +0.49% | 4.5만 |
|---|
| 2026.09.01 | ₩60,597 | ₩61,094 | ₩60,275 | ₩60,503 | -0.15% | 5.2만 |
|---|
| 2026.08.31 | ₩61,282 | ₩61,711 | ₩60,007 | ₩60,168 | -1.82% | 7.1만 |
|---|
| 2026.08.28 | ₩61,590 | ₩61,697 | ₩60,530 | ₩61,040 | -0.89% | 4.7만 |
|---|
| 2026.08.27 | ₩61,335 | ₩61,456 | ₩60,638 | ₩61,241 | -0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩60,624 | ₩61,214 | ₩60,369 | ₩60,638 | +0.02% | 5.4만 |
|---|
| 2026.08.25 | ₩61,174 | ₩61,375 | ₩60,410 | ₩60,544 | -1.03% | 5.1만 |
|---|
| 2026.08.24 | ₩61,832 | ₩62,127 | ₩60,839 | ₩61,228 | -0.98% | 4.4만 |
|---|
| 2026.08.21 | ₩62,247 | ₩63,012 | ₩60,825 | ₩61,832 | -0.67% | 6.1만 |
|---|
| 2026.08.20 | ₩63,455 | ₩64,220 | ₩62,261 | ₩62,408 | -1.65% | 4.5만 |
|---|
| 2026.08.19 | ₩65,440 | ₩65,789 | ₩63,173 | ₩63,589 | -2.83% | 5.8만 |
|---|
| 2026.08.18 | ₩64,998 | ₩65,400 | ₩64,796 | ₩65,159 | +0.25% | 5.7만 |
|---|
| 2026.08.17 | ₩64,461 | ₩64,998 | ₩64,260 | ₩64,890 | +0.67% | 4.1만 |
|---|
| 2026.08.14 | ₩64,729 | ₩65,132 | ₩64,126 | ₩64,890 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩63,763 | ₩64,528 | ₩63,455 | ₩64,421 | +1.03% | 4.2만 |
|---|
| 2026.08.12 | ₩62,891 | ₩63,884 | ₩62,797 | ₩63,884 | +1.58% | 3.3만 |
|---|
| 2026.08.11 | ₩62,757 | ₩63,079 | ₩62,033 | ₩63,079 | +0.51% | 5만 |
|---|
| 2026.08.10 | ₩62,221 | ₩63,629 | ₩61,456 | ₩62,113 | -0.17% | 6.4만 |
|---|
| 2026.08.07 | ₩63,321 | ₩63,321 | ₩61,724 | ₩62,207 | -1.76% | 5.9만 |
|---|
| 2026.08.06 | ₩62,060 | ₩63,522 | ₩61,791 | ₩62,382 | +0.52% | 5.6만 |
|---|
| 2026.08.05 | ₩63,173 | ₩63,549 | ₩61,872 | ₩62,167 | -1.59% | 6.8만 |
|---|
| 2026.08.04 | ₩62,382 | ₩63,052 | ₩62,382 | ₩63,012 | +1.01% | 2.7만 |
|---|
| 2026.08.03 | ₩63,133 | ₩63,160 | ₩62,046 | ₩62,878 | -0.40% | 6.3만 |
|---|
| 2026.07.31 | ₩61,295 | ₩63,052 | ₩60,879 | ₩62,985 | +2.76% | 4.9만 |
|---|
| 2026.07.30 | ₩60,611 | ₩61,255 | ₩59,363 | ₩60,342 | -0.44% | 13.3만 |
|---|
| 2026.07.29 | ₩62,476 | ₩63,401 | ₩60,383 | ₩60,611 | -2.98% | 11.9만 |
|---|
| 2026.07.28 | ₩63,844 | ₩64,716 | ₩62,408 | ₩62,650 | -1.87% | 6.2만 |
|---|
| 2026.07.27 | ₩65,762 | ₩66,205 | ₩63,683 | ₩63,844 | -2.92% | 8.6만 |
|---|
| 2026.07.24 | ₩66,500 | ₩67,077 | ₩66,245 | ₩66,661 | +0.24% | 6.8만 |
|---|
| 2026.07.23 | ₩65,950 | ₩66,742 | ₩65,735 | ₩66,044 | +0.14% | 5만 |
|---|
| 2026.07.22 | ₩65,615 | ₩66,715 | ₩65,185 | ₩65,910 | +0.45% | 6.1만 |
|---|
| 2026.07.21 | ₩65,065 | ₩65,937 | ₩64,085 | ₩65,454 | +0.60% | 5.2만 |
|---|
| 2026.07.20 | ₩64,810 | ₩65,735 | ₩63,938 | ₩65,065 | +0.39% | 5.8만 |
|---|
| 2026.07.17 | ₩65,132 | ₩65,400 | ₩63,723 | ₩63,911 | -1.87% | 25.8만 |
|---|
| 2026.07.16 | ₩66,446 | ₩66,742 | ₩64,810 | ₩64,877 | -2.36% | 10.7만 |
|---|
| 2026.07.15 | ₩67,614 | ₩68,016 | ₩66,151 | ₩66,379 | -1.83% | 7.5만 |
|---|
| 2026.07.14 | ₩66,849 | ₩68,821 | ₩66,728 | ₩68,284 | +2.15% | 8.3만 |
|---|
| 2026.07.13 | ₩69,143 | ₩69,143 | ₩66,675 | ₩67,077 | -2.99% | 11.2만 |
|---|
| 2026.07.10 | ₩67,869 | ₩68,137 | ₩66,567 | ₩67,265 | -0.89% | 4.1만 |
|---|
| 2026.07.09 | ₩67,761 | ₩68,754 | ₩66,742 | ₩67,600 | -0.24% | 5.4만 |
|---|
| 2026.07.08 | ₩65,896 | ₩67,587 | ₩65,896 | ₩67,587 | +2.57% | 5.7만 |
|---|
| 2026.07.07 | ₩65,387 | ₩67,104 | ₩65,038 | ₩65,843 | +0.70% | 8.6만 |
|---|
| 2026.07.06 | ₩66,259 | ₩66,742 | ₩64,421 | ₩64,783 | -2.23% | 7.1만 |
|---|
| 2026.07.02 | ₩66,889 | ₩67,090 | ₩65,494 | ₩65,735 | -1.72% | 4.2만 |
|---|
| 2026.07.01 | ₩67,372 | ₩67,734 | ₩66,460 | ₩66,567 | -1.19% | 6.9만 |
|---|
| 2026.06.30 | ₩65,132 | ₩67,748 | ₩64,501 | ₩67,198 | +3.17% | 10.5만 |
|---|
| 2026.06.29 | ₩65,118 | ₩65,440 | ₩64,702 | ₩65,172 | +0.08% | 4.9만 |
|---|
| 2026.06.26 | ₩65,105 | ₩65,561 | ₩64,394 | ₩65,038 | -0.10% | 4.6만 |
|---|
| 2026.06.25 | ₩65,735 | ₩66,406 | ₩64,770 | ₩65,185 | -0.84% | 6만 |
|---|
| 2026.06.24 | ₩65,306 | ₩66,232 | ₩64,233 | ₩66,218 | +1.40% | 6만 |
|---|
| 2026.06.23 | ₩64,702 | ₩65,427 | ₩63,723 | ₩65,024 | +0.50% | 3.5만 |
|---|
| 2026.06.22 | ₩63,079 | ₩64,850 | ₩62,918 | ₩64,756 | +2.66% | 3.9만 |
|---|
| 2026.06.18 | ₩62,073 | ₩62,771 | ₩61,322 | ₩62,422 | +0.56% | 3.9만 |
|---|
| 2026.06.17 | ₩61,443 | ₩63,750 | ₩61,241 | ₩61,590 | +0.24% | 4.9만 |
|---|
| 2026.06.16 | ₩63,079 | ₩63,455 | ₩58,598 | ₩61,469 | -2.55% | 17.8만 |
|---|
| 2026.06.15 | ₩64,635 | ₩64,635 | ₩62,449 | ₩63,012 | -2.51% | 8.6만 |
|---|
| 2026.06.12 | ₩64,944 | ₩66,312 | ₩64,863 | ₩65,534 | +0.91% | 4.5만 |
|---|
| 2026.06.11 | ₩65,038 | ₩65,561 | ₩64,931 | ₩64,944 | -0.14% | 3.2만 |
|---|
| 2026.06.10 | ₩64,555 | ₩65,293 | ₩64,555 | ₩65,065 | +0.79% | 4.3만 |
|---|
| 2026.06.09 | ₩64,917 | ₩67,479 | ₩64,635 | ₩64,984 | +0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩65,132 | ₩67,734 | ₩65,065 | ₩65,078 | -0.08% | 7.6만 |
|---|
| 2026.06.05 | ₩67,023 | ₩67,506 | ₩65,011 | ₩65,011 | -3.00% | 7.1만 |
|---|
| 2026.06.04 | ₩65,937 | ₩66,983 | ₩65,682 | ₩66,527 | +0.90% | 4.3만 |
|---|
| 2026.06.03 | ₩65,199 | ₩66,071 | ₩65,185 | ₩65,709 | +0.78% | 5.5만 |
|---|
| 2026.06.02 | ₩64,126 | ₩65,266 | ₩63,924 | ₩64,917 | +1.23% | 8만 |
|---|
| 2026.06.01 | ₩63,468 | ₩64,327 | ₩63,388 | ₩63,589 | +0.19% | 3.7만 |
|---|
| 2026.05.29 | ₩64,931 | ₩64,931 | ₩62,623 | ₩63,374 | -2.40% | 8만 |
|---|
| 2026.05.28 | ₩64,917 | ₩65,333 | ₩64,662 | ₩64,931 | +0.02% | 3.1만 |
|---|
| 2026.05.27 | ₩64,783 | ₩65,722 | ₩64,582 | ₩64,729 | -0.08% | 4.2만 |
|---|
| 2026.05.26 | ₩66,500 | ₩66,836 | ₩64,917 | ₩65,400 | -1.65% | 5.7만 |
|---|
| 2026.05.22 | ₩65,494 | ₩66,339 | ₩65,400 | ₩66,084 | +0.90% | 2.5만 |
|---|
| 2026.05.21 | ₩65,722 | ₩66,339 | ₩64,998 | ₩65,521 | -0.31% | 4만 |
|---|
| 2026.05.20 | ₩65,937 | ₩66,782 | ₩64,515 | ₩65,132 | -1.22% | 4.2만 |
|---|
| 2026.05.19 | ₩66,031 | ₩66,379 | ₩65,320 | ₩66,353 | +0.49% | 4.6만 |
|---|
| 2026.05.18 | ₩66,929 | ₩67,211 | ₩65,548 | ₩65,923 | -1.50% | 2.1만 |
|---|
| 2026.05.15 | ₩66,742 | ₩67,882 | ₩65,548 | ₩66,111 | -0.94% | 6만 |
|---|
| 2026.05.14 | ₩66,648 | ₩68,016 | ₩66,205 | ₩67,775 | +1.69% | 5.7만 |
|---|
| 2026.05.13 | ₩65,896 | ₩66,795 | ₩65,856 | ₩66,607 | +1.08% | 2.8만 |
|---|
| 2026.05.12 | ₩65,454 | ₩66,366 | ₩64,394 | ₩66,339 | +1.35% | 7.3만 |
|---|
| 2026.05.11 | ₩63,844 | ₩65,320 | ₩63,844 | ₩65,038 | +1.87% | 6만 |
|---|
| 2026.05.08 | ₩64,394 | ₩64,729 | ₩63,227 | ₩63,817 | -0.90% | 3.6만 |
|---|
| 2026.05.07 | ₩65,065 | ₩65,065 | ₩62,596 | ₩64,287 | -1.20% | 8만 |
|---|
| 2026.05.06 | ₩68,123 | ₩68,123 | ₩65,092 | ₩65,588 | -3.72% | 12.6만 |
|---|
| 2026.05.05 | ₩67,278 | ₩68,995 | ₩67,117 | ₩68,150 | +1.30% | 5.8만 |
|---|
| 2026.05.04 | ₩65,132 | ₩67,211 | ₩64,863 | ₩67,010 | +2.88% | 9.9만 |
|---|
| 2026.05.01 | ₩64,863 | ₩65,065 | ₩64,166 | ₩65,024 | +0.25% | 3.6만 |
|---|
| 2026.04.30 | ₩62,717 | ₩64,904 | ₩62,596 | ₩64,823 | +3.36% | 7.8만 |
|---|
| 2026.04.29 | ₩62,315 | ₩63,254 | ₩61,832 | ₩62,918 | +0.97% | 4.8만 |
|---|
| 2026.04.28 | ₩61,443 | ₩62,234 | ₩60,866 | ₩62,033 | +0.96% | 6.9만 |
|---|
| 2026.04.27 | ₩60,946 | ₩61,282 | ₩60,128 | ₩61,282 | +0.55% | 3.6만 |
|---|
| 2026.04.24 | ₩60,638 | ₩60,758 | ₩59,229 | ₩60,249 | -0.64% | 3.4만 |
|---|
| 2026.04.23 | ₩60,369 | ₩60,758 | ₩59,846 | ₩60,477 | +0.18% | 2.8만 |
|---|
| 2026.04.22 | ₩59,658 | ₩60,369 | ₩59,564 | ₩60,342 | +1.15% | 2.9만 |
|---|
| 2026.04.21 | ₩59,699 | ₩59,699 | ₩58,558 | ₩59,363 | -0.56% | 3.8만 |
|---|
| 2026.04.20 | ₩59,041 | ₩59,699 | ₩59,041 | ₩59,430 | +0.66% | 5만 |
|---|
| 2026.04.17 | ₩59,511 | ₩59,819 | ₩58,370 | ₩59,068 | -0.74% | 8만 |
|---|
| 2026.04.16 | ₩60,074 | ₩60,222 | ₩59,122 | ₩59,792 | -0.47% | 3.2만 |
|---|
| 2026.04.15 | ₩60,490 | ₩60,758 | ₩60,021 | ₩60,611 | +0.20% | 3만 |
|---|
| 2026.04.14 | ₩61,107 | ₩61,107 | ₩59,363 | ₩60,141 | -1.58% | 6.2만 |
|---|
| 2026.04.13 | ₩61,483 | ₩61,483 | ₩60,557 | ₩60,906 | -0.94% | 4.1만 |
|---|
| 2026.04.10 | ₩60,101 | ₩60,678 | ₩59,618 | ₩60,624 | +0.87% | 7.6만 |
|---|
| 2026.04.09 | ₩58,974 | ₩60,101 | ₩58,625 | ₩59,336 | +0.61% | 4.4만 |
|---|
| 2026.04.08 | ₩57,217 | ₩58,531 | ₩56,385 | ₩58,478 | +2.20% | 10.8만 |
|---|
| 2026.04.07 | ₩57,874 | ₩57,914 | ₩57,230 | ₩57,404 | -0.81% | 4.4만 |
|---|
| 2026.04.06 | ₩56,747 | ₩58,089 | ₩56,734 | ₩57,203 | +0.80% | 4.7만 |
|---|
| 2026.04.02 | ₩57,659 | ₩58,974 | ₩57,150 | ₩57,512 | -0.26% | 5.8만 |
|---|
| 2026.04.01 | ₩58,733 | ₩59,189 | ₩56,345 | ₩56,801 | -3.29% | 18.4만 |
|---|
| 2026.03.31 | ₩60,503 | ₩61,939 | ₩58,867 | ₩59,685 | -1.35% | 9.5만 |
|---|
| 2026.03.30 | ₩61,778 | ₩62,113 | ₩60,088 | ₩60,410 | -2.21% | 7.2만 |
|---|
| 2026.03.27 | ₩61,375 | ₩61,724 | ₩61,241 | ₩61,577 | +0.33% | 4.4만 |
|---|
| 2026.03.26 | ₩61,228 | ₩61,832 | ₩61,107 | ₩61,375 | +0.24% | 4.4만 |
|---|
| 2026.03.25 | ₩60,852 | ₩61,510 | ₩60,852 | ₩61,228 | +0.62% | 2.7만 |
|---|
| 2026.03.24 | ₩59,645 | ₩61,335 | ₩59,645 | ₩60,852 | +2.02% | 4만 |
|---|
| 2026.03.23 | ₩59,819 | ₩60,329 | ₩58,867 | ₩59,444 | -0.63% | 6.1만 |
|---|
| 2026.03.20 | ₩62,113 | ₩62,288 | ₩59,175 | ₩59,819 | -3.69% | 8.4만 |
|---|
| 2026.03.19 | ₩60,181 | ₩61,939 | ₩60,128 | ₩61,738 | +2.59% | 7.3만 |
|---|
| 2026.03.18 | ₩60,128 | ₩60,356 | ₩59,699 | ₩60,168 | +0.07% | 5.2만 |
|---|
| 2026.03.17 | ₩59,363 | ₩60,061 | ₩59,323 | ₩59,967 | +1.02% | 6.1만 |
|---|
| 2026.03.16 | ₩60,074 | ₩60,329 | ₩59,175 | ₩59,323 | -1.25% | 6.6만 |
|---|
| 2026.03.13 | ₩60,597 | ₩60,611 | ₩59,685 | ₩60,168 | -0.71% | 6.1만 |
|---|
| 2026.03.12 | ₩59,980 | ₩60,732 | ₩59,712 | ₩60,088 | +0.18% | 7.1만 |
|---|
| 2026.03.11 | ₩58,813 | ₩59,940 | ₩58,411 | ₩59,833 | +1.73% | 5.9만 |
|---|
| 2026.03.10 | ₩58,330 | ₩58,813 | ₩57,498 | ₩58,357 | +0.05% | 10.9만 |
|---|
| 2026.03.09 | ₩58,089 | ₩58,089 | ₩57,123 | ₩57,485 | -1.04% | 6만 |
|---|
| 2026.03.06 | ₩59,028 | ₩59,055 | ₩57,767 | ₩57,834 | -2.02% | 5.3만 |
|---|
| 2026.03.05 | ₩58,880 | ₩59,336 | ₩57,887 | ₩58,196 | -1.16% | 6.6만 |
|---|
| 2026.03.04 | ₩59,068 | ₩59,269 | ₩58,451 | ₩58,545 | -0.89% | 5.4만 |
|---|
| 2026.03.03 | ₩59,095 | ₩59,363 | ₩58,156 | ₩59,028 | -0.11% | 11.8만 |
|---|
| 2026.03.02 | ₩58,169 | ₩59,967 | ₩58,022 | ₩59,028 | +1.48% | 9.9만 |
|---|
| 2026.02.27 | ₩57,981 | ₩58,411 | ₩57,700 | ₩57,887 | -0.16% | 5.2만 |
|---|
| 2026.02.26 | ₩58,048 | ₩58,062 | ₩57,565 | ₩57,686 | -0.62% | 4.4만 |
|---|
| 2026.02.25 | ₩58,156 | ₩58,156 | ₩57,552 | ₩57,633 | -0.90% | 7.7만 |
|---|
| 2026.02.24 | ₩57,633 | ₩58,048 | ₩56,814 | ₩57,941 | +0.54% | 7.4만 |
|---|
| 2026.02.23 | ₩57,418 | ₩58,169 | ₩56,787 | ₩57,565 | +0.26% | 4.3만 |
|---|
| 2026.02.20 | ₩57,552 | ₩58,250 | ₩57,445 | ₩57,565 | +0.02% | 5만 |
|---|
| 2026.02.19 | ₩57,753 | ₩58,330 | ₩57,579 | ₩57,633 | -0.21% | 4.6만 |
|---|
| 2026.02.18 | ₩58,022 | ₩58,276 | ₩57,552 | ₩57,686 | -0.58% | 7.8만 |
|---|
| 2026.02.17 | ₩58,156 | ₩58,209 | ₩57,337 | ₩57,847 | -0.53% | 7.4만 |
|---|
| 2026.02.13 | ₩57,311 | ₩58,827 | ₩57,217 | ₩58,827 | +2.65% | 8.6만 |
|---|
| 2026.02.12 | ₩57,458 | ₩57,552 | ₩56,975 | ₩57,190 | -0.47% | 6만 |
|---|
| 2026.02.11 | ₩57,163 | ₩57,472 | ₩56,680 | ₩57,458 | +0.52% | 5.8만 |
|---|
| 2026.02.10 | ₩56,989 | ₩57,418 | ₩56,989 | ₩57,190 | +0.35% | 3.9만 |
|---|
| 2026.02.09 | ₩55,862 | ₩57,284 | ₩55,821 | ₩56,881 | +1.83% | 7.5만 |
|---|
| 2026.02.06 | ₩55,513 | ₩55,915 | ₩55,204 | ₩55,848 | +0.60% | 4.7만 |
|---|
| 2026.02.05 | ₩55,124 | ₩55,245 | ₩54,225 | ₩54,896 | -0.41% | 3.8만 |
|---|
| 2026.02.04 | ₩55,352 | ₩55,660 | ₩54,587 | ₩54,990 | -0.65% | 6.9만 |
|---|
| 2026.02.03 | ₩54,252 | ₩55,392 | ₩54,252 | ₩55,285 | +1.90% | 6만 |
|---|
| 2026.02.02 | ₩54,668 | ₩54,869 | ₩54,346 | ₩54,453 | -0.39% | 4.5만 |
|---|
| 2026.01.30 | ₩54,628 | ₩54,869 | ₩54,198 | ₩54,507 | -0.22% | 6.3만 |
|---|
| 2026.01.29 | ₩54,332 | ₩54,936 | ₩54,091 | ₩54,319 | -0.02% | 5.7만 |
|---|
| 2026.01.28 | ₩53,997 | ₩54,104 | ₩53,407 | ₩54,010 | +0.02% | 4.1만 |
|---|
| 2026.01.27 | ₩53,326 | ₩53,997 | ₩53,326 | ₩53,407 | +0.15% | 5.3만 |
|---|
| 2026.01.26 | ₩53,608 | ₩53,984 | ₩53,326 | ₩53,366 | -0.45% | 5.3만 |
|---|
| 2026.01.23 | ₩53,259 | ₩53,662 | ₩53,246 | ₩53,460 | +0.38% | 3.8만 |
|---|
| 2026.01.22 | ₩52,897 | ₩53,259 | ₩52,897 | ₩52,991 | +0.18% | 5만 |
|---|
| 2026.01.21 | ₩52,991 | ₩53,246 | ₩52,615 | ₩53,004 | +0.03% | 5만 |
|---|
| 2026.01.20 | ₩53,259 | ₩53,434 | ₩52,454 | ₩52,696 | -1.06% | 8.7만 |
|---|
| 2026.01.16 | ₩53,916 | ₩53,930 | ₩53,366 | ₩53,608 | -0.57% | 4.5만 |
|---|
| 2026.01.15 | ₩54,212 | ₩54,587 | ₩53,943 | ₩54,413 | +0.37% | 5만 |
|---|
| 2026.01.14 | ₩53,782 | ₩54,319 | ₩53,782 | ₩54,185 | +0.75% | 4.7만 |
|---|
| 2026.01.13 | ₩53,970 | ₩54,064 | ₩53,393 | ₩53,688 | -0.52% | 6.9만 |
|---|
| 2026.01.12 | ₩53,662 | ₩54,145 | ₩53,608 | ₩53,997 | +0.63% | 6.5만 |
|---|
| 2026.01.09 | ₩53,393 | ₩53,501 | ₩52,857 | ₩53,434 | +0.08% | 5.2만 |
|---|
| 2026.01.08 | ₩52,790 | ₩52,924 | ₩52,253 | ₩52,830 | +0.08% | 4.3만 |
|---|
| 2026.01.07 | ₩53,286 | ₩53,286 | ₩52,159 | ₩52,441 | -1.59% | 4.6만 |
|---|
| 2026.01.06 | ₩52,521 | ₩53,165 | ₩51,824 | ₩52,240 | -0.54% | 9.2만 |
|---|
| 2026.01.05 | ₩53,930 | ₩54,306 | ₩51,716 | ₩52,696 | -2.29% | 15.6만 |
|---|
| 2026.01.02 | ₩52,454 | ₩53,997 | ₩52,454 | ₩53,930 | +2.81% | 8.1만 |
|---|
| 2025.12.31 | ₩52,642 | ₩52,870 | ₩52,038 | ₩52,387 | -0.48% | 8.3만 |
|---|
| 2025.12.30 | ₩52,186 | ₩52,615 | ₩52,186 | ₩52,441 | +0.49% | 10.1만 |
|---|
| 2025.12.29 | ₩52,052 | ₩52,535 | ₩51,770 | ₩52,213 | +0.31% | 11만 |
|---|
| 2025.12.26 | ₩54,721 | ₩54,721 | ₩54,332 | ₩54,628 | -0.17% | 14.4만 |
|---|
| 2025.12.24 | ₩54,265 | ₩54,574 | ₩53,943 | ₩54,212 | -0.10% | 6.5만 |
|---|
| 2025.12.23 | ₩53,527 | ₩53,916 | ₩53,125 | ₩53,916 | +0.73% | 8.7만 |
|---|
| 2025.12.22 | ₩53,192 | ₩53,903 | ₩53,004 | ₩53,112 | -0.15% | 15.7만 |
|---|
| 2025.12.19 | ₩52,172 | ₩52,723 | ₩51,126 | ₩52,266 | +0.18% | 28만 |
|---|
| 2025.12.18 | ₩51,918 | ₩52,186 | ₩51,515 | ₩51,877 | -0.08% | 5.6만 |
|---|
| 2025.12.17 | ₩53,004 | ₩53,380 | ₩51,743 | ₩52,119 | -1.67% | 6.7만 |
|---|
| 2025.12.16 | ₩54,064 | ₩54,064 | ₩52,548 | ₩52,548 | -2.80% | 11.4만 |
|---|
| 2025.12.15 | ₩53,930 | ₩53,984 | ₩53,393 | ₩53,836 | -0.17% | 6.5만 |
|---|
| 2025.12.12 | ₩53,662 | ₩54,131 | ₩53,366 | ₩54,077 | +0.78% | 8.6만 |
|---|
| 2025.12.11 | ₩53,085 | ₩53,527 | ₩52,696 | ₩53,326 | +0.45% | 16만 |
|---|
| 2025.12.10 | ₩53,541 | ₩53,809 | ₩53,085 | ₩53,246 | -0.55% | 13.8만 |
|---|
| 2025.12.09 | ₩53,581 | ₩54,198 | ₩53,514 | ₩53,581 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩54,534 | ₩54,534 | ₩53,608 | ₩53,608 | -1.70% | 6.1만 |
|---|
| 2025.12.05 | ₩54,198 | ₩55,285 | ₩54,198 | ₩54,534 | +0.62% | 4.8만 |
|---|
| 2025.12.04 | ₩53,943 | ₩54,440 | ₩53,742 | ₩54,145 | +0.37% | 9만 |
|---|
| 2025.12.03 | ₩53,863 | ₩53,930 | ₩53,192 | ₩53,514 | -0.65% | 15만 |
|---|
| 2025.12.02 | ₩55,003 | ₩55,017 | ₩53,863 | ₩54,064 | -1.71% | 7.9만 |
|---|
| 2025.12.01 | ₩55,258 | ₩56,170 | ₩54,963 | ₩55,204 | -0.10% | 7.4만 |
|---|
| 2025.11.28 | ₩55,781 | ₩55,781 | ₩54,668 | ₩55,258 | -0.94% | 4.2만 |
|---|
| 2025.11.26 | ₩53,903 | ₩55,620 | ₩53,903 | ₩54,520 | +1.14% | 9.7만 |
|---|
| 2025.11.25 | ₩54,601 | ₩55,969 | ₩53,688 | ₩53,903 | -1.28% | 10.5만 |
|---|
| 2025.11.24 | ₩56,345 | ₩57,351 | ₩54,949 | ₩55,003 | -2.38% | 8.6만 |
|---|
| 2025.11.21 | ₩57,029 | ₩57,861 | ₩56,211 | ₩56,211 | -1.43% | 4.1만 |
|---|
| 2025.11.20 | ₩57,941 | ₩58,062 | ₩56,841 | ₩57,069 | -1.50% | 3.7만 |
|---|
| 2025.11.19 | ₩57,565 | ₩58,223 | ₩57,418 | ₩57,955 | +0.68% | 3.6만 |
|---|
| 2025.11.18 | ₩57,700 | ₩58,357 | ₩57,512 | ₩57,565 | -0.23% | 4.9만 |
|---|
| 2025.11.17 | ₩57,552 | ₩58,089 | ₩57,351 | ₩57,794 | +0.42% | 6.3만 |
|---|
| 2025.11.14 | ₩58,706 | ₩59,511 | ₩57,686 | ₩58,344 | -0.62% | 17.6만 |
|---|
| 2025.11.13 | ₩57,941 | ₩59,269 | ₩57,686 | ₩58,035 | +0.16% | 2.1만 |
|---|
| 2025.11.12 | ₩58,263 | ₩58,263 | ₩56,828 | ₩57,579 | -1.17% | 4.6만 |
|---|
| 2025.11.11 | ₩56,774 | ₩57,217 | ₩56,586 | ₩57,190 | +0.73% | 5.5만 |
|---|
| 2025.11.10 | ₩55,271 | ₩56,854 | ₩55,271 | ₩56,747 | +2.67% | 28.9만 |
|---|
| 2025.11.07 | ₩56,922 | ₩56,922 | ₩55,017 | ₩55,365 | -2.73% | 29.2만 |
|---|
| 2025.11.06 | ₩57,673 | ₩58,236 | ₩57,123 | ₩57,230 | -0.77% | 2만 |
|---|
| 2025.11.05 | ₩57,270 | ₩59,001 | ₩57,015 | ₩57,203 | -0.12% | 2.9만 |
|---|
| 2025.11.04 | ₩58,290 | ₩58,853 | ₩57,190 | ₩57,297 | -1.70% | 2.9만 |
|---|
| 2025.11.03 | ₩58,974 | ₩59,028 | ₩58,075 | ₩58,357 | -1.05% | 4만 |
|---|
| 2025.10.31 | ₩58,129 | ₩58,746 | ₩58,089 | ₩58,451 | +0.55% | 3.2만 |
|---|
| 2025.10.30 | ₩58,075 | ₩58,129 | ₩57,820 | ₩58,129 | +0.09% | 2.7만 |
|---|
| 2025.10.29 | ₩57,726 | ₩58,223 | ₩57,364 | ₩57,659 | -0.12% | 2.7만 |
|---|
| 2025.10.28 | ₩57,914 | ₩58,330 | ₩57,418 | ₩57,713 | -0.35% | 3.7만 |
|---|
| 2025.10.27 | ₩57,391 | ₩57,874 | ₩57,069 | ₩57,391 | 0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩57,056 | ₩57,123 | ₩56,747 | ₩56,828 | -0.40% | 1.4만 |
|---|
| 2025.10.23 | ₩56,828 | ₩56,948 | ₩56,626 | ₩56,667 | -0.28% | 3.2만 |
|---|
| 2025.10.22 | ₩56,814 | ₩57,431 | ₩56,345 | ₩56,626 | -0.33% | 2.2만 |
|---|
| 2025.10.21 | ₩56,586 | ₩57,244 | ₩56,425 | ₩56,761 | +0.31% | 1.5만 |
|---|
| 2025.10.20 | ₩56,385 | ₩57,337 | ₩56,385 | ₩56,573 | +0.33% | 3.5만 |
|---|
| 2025.10.17 | ₩56,318 | ₩57,981 | ₩56,197 | ₩56,532 | +0.38% | 3만 |
|---|
| 2025.10.16 | ₩58,384 | ₩58,867 | ₩56,143 | ₩56,291 | -3.58% | 6만 |
|---|
| 2025.10.15 | ₩58,303 | ₩58,759 | ₩58,089 | ₩58,317 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩58,598 | ₩59,524 | ₩58,598 | ₩59,028 | +0.73% | 3.3만 |
|---|
| 2025.10.13 | ₩57,767 | ₩59,927 | ₩57,767 | ₩58,773 | +1.74% | 3.3만 |
|---|
| 2025.10.10 | ₩58,692 | ₩59,323 | ₩57,820 | ₩57,861 | -1.42% | 2.5만 |
|---|