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 | ₩59,022 | ₩59,826 | ₩58,861 | ₩59,666 | +1.09% | 2.9만 |
| 2026.10.08 | ₩58,740 | ₩59,411 | ₩58,606 | ₩59,102 | +0.62% | 3.2만 |
| 2026.10.07 | ₩59,826 | ₩59,826 | ₩58,512 | ₩58,874 | -1.59% | 2.7만 |
| 2026.10.06 | ₩58,029 | ₩59,867 | ₩57,775 | ₩59,102 | +1.85% | 3만 |
| 2026.10.05 | ₩56,755 | ₩58,351 | ₩56,755 | ₩58,123 | +2.41% | 3.6만 |
| 2026.10.02 | ₩57,144 | ₩57,386 | ₩56,433 | ₩56,822 | -0.56% | 3.6만 |
| 2026.10.01 | ₩56,058 | ₩57,117 | ₩55,629 | ₩57,117 | +1.89% | 6.1만 |
| 2026.09.30 | ₩55,817 | ₩56,085 | ₩55,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,535 |
| -0.50% |
| 4.8만 |
| 2026.09.29 | ₩56,098 | ₩56,098 | ₩55,052 | ₩55,307 | -1.41% | 6.5만 |
|---|
| 2026.09.28 | ₩56,729 | ₩57,252 | ₩55,709 | ₩55,857 | -1.54% | 8.5만 |
|---|
| 2026.09.25 | ₩57,412 | ₩58,190 | ₩56,594 | ₩56,836 | -1.00% | 3.4만 |
|---|
| 2026.09.24 | ₩58,003 | ₩58,405 | ₩57,131 | ₩57,131 | -1.50% | 7만 |
|---|
| 2026.09.23 | ₩58,794 | ₩59,545 | ₩58,351 | ₩58,459 | -0.57% | 2.2만 |
|---|
| 2026.09.22 | ₩58,995 | ₩60,215 | ₩58,552 | ₩58,727 | -0.45% | 3.4만 |
|---|
| 2026.09.21 | ₩60,001 | ₩60,068 | ₩59,143 | ₩59,612 | -0.65% | 5.2만 |
|---|
| 2026.09.18 | ₩60,148 | ₩60,148 | ₩59,008 | ₩59,786 | -0.60% | 2.3만 |
|---|
| 2026.09.17 | ₩59,424 | ₩60,497 | ₩58,941 | ₩59,505 | +0.14% | 4.3만 |
|---|
| 2026.09.16 | ₩59,612 | ₩60,551 | ₩58,003 | ₩58,579 | -1.73% | 10.1만 |
|---|
| 2026.09.15 | ₩61,020 | ₩61,556 | ₩59,558 | ₩59,679 | -2.20% | 5.8만 |
|---|
| 2026.09.14 | ₩63,032 | ₩63,287 | ₩61,838 | ₩62,026 | -1.60% | 5.6만 |
|---|
| 2026.09.11 | ₩63,246 | ₩64,493 | ₩62,535 | ₩62,696 | -0.87% | 4.2만 |
|---|
| 2026.09.10 | ₩64,105 | ₩64,145 | ₩62,737 | ₩63,836 | -0.42% | 5.7만 |
|---|
| 2026.09.09 | ₩63,380 | ₩64,413 | ₩63,380 | ₩64,051 | +1.06% | 4.3만 |
|---|
| 2026.09.08 | ₩61,852 | ₩63,273 | ₩61,852 | ₩63,085 | +1.99% | 4.5만 |
|---|
| 2026.09.04 | ₩61,597 | ₩61,784 | ₩61,221 | ₩61,570 | -0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩60,819 | ₩62,120 | ₩60,765 | ₩61,221 | +0.66% | 2.8만 |
|---|
| 2026.09.02 | ₩60,417 | ₩60,953 | ₩60,122 | ₩60,712 | +0.49% | 4.5만 |
|---|
| 2026.09.01 | ₩60,577 | ₩61,074 | ₩60,256 | ₩60,484 | -0.15% | 5.2만 |
|---|
| 2026.08.31 | ₩61,261 | ₩61,691 | ₩59,987 | ₩60,148 | -1.82% | 7.1만 |
|---|
| 2026.08.28 | ₩61,570 | ₩61,677 | ₩60,510 | ₩61,020 | -0.89% | 4.7만 |
|---|
| 2026.08.27 | ₩61,315 | ₩61,436 | ₩60,618 | ₩61,221 | -0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩60,604 | ₩61,194 | ₩60,349 | ₩60,618 | +0.02% | 5.4만 |
|---|
| 2026.08.25 | ₩61,154 | ₩61,355 | ₩60,390 | ₩60,524 | -1.03% | 5.1만 |
|---|
| 2026.08.24 | ₩61,811 | ₩62,106 | ₩60,819 | ₩61,208 | -0.98% | 4.4만 |
|---|
| 2026.08.21 | ₩62,227 | ₩62,991 | ₩60,805 | ₩61,811 | -0.67% | 6.1만 |
|---|
| 2026.08.20 | ₩63,434 | ₩64,198 | ₩62,240 | ₩62,388 | -1.65% | 4.5만 |
|---|
| 2026.08.19 | ₩65,419 | ₩65,768 | ₩63,152 | ₩63,568 | -2.83% | 5.8만 |
|---|
| 2026.08.18 | ₩64,976 | ₩65,379 | ₩64,775 | ₩65,137 | +0.25% | 5.7만 |
|---|
| 2026.08.17 | ₩64,440 | ₩64,976 | ₩64,239 | ₩64,869 | +0.67% | 4.1만 |
|---|
| 2026.08.14 | ₩64,708 | ₩65,110 | ₩64,105 | ₩64,869 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩63,742 | ₩64,507 | ₩63,434 | ₩64,400 | +1.03% | 4.2만 |
|---|
| 2026.08.12 | ₩62,871 | ₩63,863 | ₩62,777 | ₩63,863 | +1.58% | 3.3만 |
|---|
| 2026.08.11 | ₩62,737 | ₩63,059 | ₩62,012 | ₩63,059 | +0.51% | 5만 |
|---|
| 2026.08.10 | ₩62,200 | ₩63,608 | ₩61,436 | ₩62,093 | -0.17% | 6.4만 |
|---|
| 2026.08.07 | ₩63,300 | ₩63,300 | ₩61,704 | ₩62,187 | -1.76% | 5.9만 |
|---|
| 2026.08.06 | ₩62,039 | ₩63,501 | ₩61,771 | ₩62,361 | +0.52% | 5.6만 |
|---|
| 2026.08.05 | ₩63,152 | ₩63,528 | ₩61,852 | ₩62,147 | -1.59% | 6.8만 |
|---|
| 2026.08.04 | ₩62,361 | ₩63,032 | ₩62,361 | ₩62,991 | +1.01% | 2.7만 |
|---|
| 2026.08.03 | ₩63,112 | ₩63,139 | ₩62,026 | ₩62,857 | -0.40% | 6.3만 |
|---|
| 2026.07.31 | ₩61,275 | ₩63,032 | ₩60,859 | ₩62,965 | +2.76% | 4.9만 |
|---|
| 2026.07.30 | ₩60,591 | ₩61,235 | ₩59,344 | ₩60,323 | -0.44% | 13.3만 |
|---|
| 2026.07.29 | ₩62,455 | ₩63,380 | ₩60,363 | ₩60,591 | -2.98% | 11.9만 |
|---|
| 2026.07.28 | ₩63,823 | ₩64,695 | ₩62,388 | ₩62,629 | -1.87% | 6.2만 |
|---|
| 2026.07.27 | ₩65,741 | ₩66,183 | ₩63,662 | ₩63,823 | -2.92% | 8.6만 |
|---|
| 2026.07.24 | ₩66,478 | ₩67,055 | ₩66,224 | ₩66,639 | +0.24% | 6.8만 |
|---|
| 2026.07.23 | ₩65,928 | ₩66,720 | ₩65,714 | ₩66,022 | +0.14% | 5만 |
|---|
| 2026.07.22 | ₩65,593 | ₩66,693 | ₩65,164 | ₩65,888 | +0.45% | 6.1만 |
|---|
| 2026.07.21 | ₩65,043 | ₩65,915 | ₩64,064 | ₩65,432 | +0.60% | 5.2만 |
|---|
| 2026.07.20 | ₩64,789 | ₩65,714 | ₩63,917 | ₩65,043 | +0.39% | 5.8만 |
|---|
| 2026.07.17 | ₩65,110 | ₩65,379 | ₩63,702 | ₩63,890 | -1.87% | 25.8만 |
|---|
| 2026.07.16 | ₩66,425 | ₩66,720 | ₩64,789 | ₩64,856 | -2.36% | 10.7만 |
|---|
| 2026.07.15 | ₩67,591 | ₩67,994 | ₩66,130 | ₩66,358 | -1.83% | 7.5만 |
|---|
| 2026.07.14 | ₩66,827 | ₩68,798 | ₩66,706 | ₩68,262 | +2.15% | 8.3만 |
|---|
| 2026.07.13 | ₩69,120 | ₩69,120 | ₩66,653 | ₩67,055 | -2.99% | 11.2만 |
|---|
| 2026.07.10 | ₩67,846 | ₩68,114 | ₩66,545 | ₩67,243 | -0.89% | 4.1만 |
|---|
| 2026.07.09 | ₩67,739 | ₩68,731 | ₩66,720 | ₩67,578 | -0.24% | 5.4만 |
|---|
| 2026.07.08 | ₩65,875 | ₩67,565 | ₩65,875 | ₩67,565 | +2.57% | 5.7만 |
|---|
| 2026.07.07 | ₩65,365 | ₩67,082 | ₩65,017 | ₩65,821 | +0.70% | 8.6만 |
|---|
| 2026.07.06 | ₩66,237 | ₩66,720 | ₩64,400 | ₩64,762 | -2.23% | 7.1만 |
|---|
| 2026.07.02 | ₩66,867 | ₩67,068 | ₩65,473 | ₩65,714 | -1.72% | 4.2만 |
|---|
| 2026.07.01 | ₩67,350 | ₩67,712 | ₩66,438 | ₩66,545 | -1.19% | 6.9만 |
|---|
| 2026.06.30 | ₩65,110 | ₩67,726 | ₩64,480 | ₩67,176 | +3.17% | 10.5만 |
|---|
| 2026.06.29 | ₩65,097 | ₩65,419 | ₩64,681 | ₩65,151 | +0.08% | 4.9만 |
|---|
| 2026.06.26 | ₩65,084 | ₩65,540 | ₩64,373 | ₩65,017 | -0.10% | 4.6만 |
|---|
| 2026.06.25 | ₩65,714 | ₩66,384 | ₩64,748 | ₩65,164 | -0.84% | 6만 |
|---|
| 2026.06.24 | ₩65,285 | ₩66,210 | ₩64,212 | ₩66,197 | +1.40% | 6만 |
|---|
| 2026.06.23 | ₩64,681 | ₩65,405 | ₩63,702 | ₩65,003 | +0.50% | 3.5만 |
|---|
| 2026.06.22 | ₩63,059 | ₩64,829 | ₩62,898 | ₩64,735 | +2.66% | 3.9만 |
|---|
| 2026.06.18 | ₩62,053 | ₩62,750 | ₩61,302 | ₩62,401 | +0.56% | 3.9만 |
|---|
| 2026.06.17 | ₩61,422 | ₩63,729 | ₩61,221 | ₩61,570 | +0.24% | 4.9만 |
|---|
| 2026.06.16 | ₩63,059 | ₩63,434 | ₩58,579 | ₩61,449 | -2.55% | 17.8만 |
|---|
| 2026.06.15 | ₩64,614 | ₩64,614 | ₩62,428 | ₩62,991 | -2.51% | 8.6만 |
|---|
| 2026.06.12 | ₩64,923 | ₩66,291 | ₩64,842 | ₩65,513 | +0.91% | 4.5만 |
|---|
| 2026.06.11 | ₩65,017 | ₩65,540 | ₩64,909 | ₩64,923 | -0.14% | 3.2만 |
|---|
| 2026.06.10 | ₩64,534 | ₩65,271 | ₩64,534 | ₩65,043 | +0.79% | 4.3만 |
|---|
| 2026.06.09 | ₩64,896 | ₩67,457 | ₩64,614 | ₩64,963 | +0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩65,110 | ₩67,712 | ₩65,043 | ₩65,057 | -0.08% | 7.6만 |
|---|
| 2026.06.05 | ₩67,001 | ₩67,484 | ₩64,990 | ₩64,990 | -3.00% | 7.1만 |
|---|
| 2026.06.04 | ₩65,915 | ₩66,961 | ₩65,660 | ₩66,505 | +0.90% | 4.3만 |
|---|
| 2026.06.03 | ₩65,177 | ₩66,049 | ₩65,164 | ₩65,687 | +0.78% | 5.5만 |
|---|
| 2026.06.02 | ₩64,105 | ₩65,245 | ₩63,903 | ₩64,896 | +1.23% | 8만 |
|---|
| 2026.06.01 | ₩63,447 | ₩64,306 | ₩63,367 | ₩63,568 | +0.19% | 3.7만 |
|---|
| 2026.05.29 | ₩64,909 | ₩64,909 | ₩62,603 | ₩63,354 | -2.40% | 8만 |
|---|
| 2026.05.28 | ₩64,896 | ₩65,312 | ₩64,641 | ₩64,909 | +0.02% | 3.1만 |
|---|
| 2026.05.27 | ₩64,762 | ₩65,700 | ₩64,561 | ₩64,708 | -0.08% | 4.2만 |
|---|
| 2026.05.26 | ₩66,478 | ₩66,814 | ₩64,896 | ₩65,379 | -1.65% | 5.7만 |
|---|
| 2026.05.22 | ₩65,473 | ₩66,317 | ₩65,379 | ₩66,063 | +0.90% | 2.5만 |
|---|
| 2026.05.21 | ₩65,700 | ₩66,317 | ₩64,976 | ₩65,499 | -0.31% | 4만 |
|---|
| 2026.05.20 | ₩65,915 | ₩66,760 | ₩64,493 | ₩65,110 | -1.22% | 4.2만 |
|---|
| 2026.05.19 | ₩66,009 | ₩66,358 | ₩65,298 | ₩66,331 | +0.49% | 4.6만 |
|---|
| 2026.05.18 | ₩66,907 | ₩67,189 | ₩65,526 | ₩65,902 | -1.50% | 2.1만 |
|---|
| 2026.05.15 | ₩66,720 | ₩67,860 | ₩65,526 | ₩66,089 | -0.94% | 6만 |
|---|
| 2026.05.14 | ₩66,626 | ₩67,994 | ₩66,183 | ₩67,752 | +1.69% | 5.7만 |
|---|
| 2026.05.13 | ₩65,875 | ₩66,773 | ₩65,835 | ₩66,586 | +1.08% | 2.8만 |
|---|
| 2026.05.12 | ₩65,432 | ₩66,344 | ₩64,373 | ₩66,317 | +1.35% | 7.3만 |
|---|
| 2026.05.11 | ₩63,823 | ₩65,298 | ₩63,823 | ₩65,017 | +1.87% | 6만 |
|---|
| 2026.05.08 | ₩64,373 | ₩64,708 | ₩63,206 | ₩63,796 | -0.90% | 3.6만 |
|---|
| 2026.05.07 | ₩65,043 | ₩65,043 | ₩62,576 | ₩64,266 | -1.20% | 8만 |
|---|
| 2026.05.06 | ₩68,101 | ₩68,101 | ₩65,070 | ₩65,566 | -3.72% | 12.6만 |
|---|
| 2026.05.05 | ₩67,256 | ₩68,973 | ₩67,095 | ₩68,128 | +1.30% | 5.8만 |
|---|
| 2026.05.04 | ₩65,110 | ₩67,189 | ₩64,842 | ₩66,988 | +2.88% | 9.9만 |
|---|
| 2026.05.01 | ₩64,842 | ₩65,043 | ₩64,145 | ₩65,003 | +0.25% | 3.6만 |
|---|
| 2026.04.30 | ₩62,696 | ₩64,882 | ₩62,576 | ₩64,802 | +3.36% | 7.8만 |
|---|
| 2026.04.29 | ₩62,294 | ₩63,233 | ₩61,811 | ₩62,898 | +0.97% | 4.8만 |
|---|
| 2026.04.28 | ₩61,422 | ₩62,214 | ₩60,846 | ₩62,012 | +0.96% | 6.9만 |
|---|
| 2026.04.27 | ₩60,926 | ₩61,261 | ₩60,108 | ₩61,261 | +0.55% | 3.6만 |
|---|
| 2026.04.24 | ₩60,618 | ₩60,738 | ₩59,210 | ₩60,229 | -0.64% | 3.4만 |
|---|
| 2026.04.23 | ₩60,349 | ₩60,738 | ₩59,826 | ₩60,457 | +0.18% | 2.8만 |
|---|
| 2026.04.22 | ₩59,639 | ₩60,349 | ₩59,545 | ₩60,323 | +1.15% | 2.9만 |
|---|
| 2026.04.21 | ₩59,679 | ₩59,679 | ₩58,539 | ₩59,344 | -0.56% | 3.8만 |
|---|
| 2026.04.20 | ₩59,022 | ₩59,679 | ₩59,022 | ₩59,411 | +0.66% | 5만 |
|---|
| 2026.04.17 | ₩59,491 | ₩59,800 | ₩58,351 | ₩59,049 | -0.74% | 8만 |
|---|
| 2026.04.16 | ₩60,054 | ₩60,202 | ₩59,102 | ₩59,773 | -0.47% | 3.2만 |
|---|
| 2026.04.15 | ₩60,470 | ₩60,738 | ₩60,001 | ₩60,591 | +0.20% | 3만 |
|---|
| 2026.04.14 | ₩61,087 | ₩61,087 | ₩59,344 | ₩60,122 | -1.58% | 6.2만 |
|---|
| 2026.04.13 | ₩61,463 | ₩61,463 | ₩60,537 | ₩60,886 | -0.94% | 4.1만 |
|---|
| 2026.04.10 | ₩60,081 | ₩60,658 | ₩59,598 | ₩60,604 | +0.87% | 7.6만 |
|---|
| 2026.04.09 | ₩58,955 | ₩60,081 | ₩58,606 | ₩59,317 | +0.61% | 4.4만 |
|---|
| 2026.04.08 | ₩57,198 | ₩58,512 | ₩56,366 | ₩58,459 | +2.20% | 10.8만 |
|---|
| 2026.04.07 | ₩57,855 | ₩57,895 | ₩57,211 | ₩57,386 | -0.81% | 4.4만 |
|---|
| 2026.04.06 | ₩56,729 | ₩58,070 | ₩56,715 | ₩57,185 | +0.80% | 4.7만 |
|---|
| 2026.04.02 | ₩57,640 | ₩58,955 | ₩57,131 | ₩57,493 | -0.26% | 5.8만 |
|---|
| 2026.04.01 | ₩58,713 | ₩59,169 | ₩56,326 | ₩56,782 | -3.29% | 18.4만 |
|---|
| 2026.03.31 | ₩60,484 | ₩61,919 | ₩58,847 | ₩59,666 | -1.35% | 9.5만 |
|---|
| 2026.03.30 | ₩61,758 | ₩62,093 | ₩60,068 | ₩60,390 | -2.21% | 7.2만 |
|---|
| 2026.03.27 | ₩61,355 | ₩61,704 | ₩61,221 | ₩61,556 | +0.33% | 4.4만 |
|---|
| 2026.03.26 | ₩61,208 | ₩61,811 | ₩61,087 | ₩61,355 | +0.24% | 4.4만 |
|---|
| 2026.03.25 | ₩60,832 | ₩61,489 | ₩60,832 | ₩61,208 | +0.62% | 2.7만 |
|---|
| 2026.03.24 | ₩59,625 | ₩61,315 | ₩59,625 | ₩60,832 | +2.02% | 4만 |
|---|
| 2026.03.23 | ₩59,800 | ₩60,309 | ₩58,847 | ₩59,424 | -0.63% | 6.1만 |
|---|
| 2026.03.20 | ₩62,093 | ₩62,267 | ₩59,156 | ₩59,800 | -3.69% | 8.4만 |
|---|
| 2026.03.19 | ₩60,162 | ₩61,919 | ₩60,108 | ₩61,717 | +2.59% | 7.3만 |
|---|
| 2026.03.18 | ₩60,108 | ₩60,336 | ₩59,679 | ₩60,148 | +0.07% | 5.2만 |
|---|
| 2026.03.17 | ₩59,344 | ₩60,041 | ₩59,303 | ₩59,947 | +1.02% | 6.1만 |
|---|
| 2026.03.16 | ₩60,054 | ₩60,309 | ₩59,156 | ₩59,303 | -1.25% | 6.6만 |
|---|
| 2026.03.13 | ₩60,577 | ₩60,591 | ₩59,666 | ₩60,148 | -0.71% | 6.1만 |
|---|
| 2026.03.12 | ₩59,961 | ₩60,712 | ₩59,692 | ₩60,068 | +0.18% | 7.1만 |
|---|
| 2026.03.11 | ₩58,794 | ₩59,920 | ₩58,391 | ₩59,813 | +1.73% | 5.9만 |
|---|
| 2026.03.10 | ₩58,311 | ₩58,794 | ₩57,480 | ₩58,338 | +0.05% | 10.9만 |
|---|
| 2026.03.09 | ₩58,070 | ₩58,070 | ₩57,104 | ₩57,466 | -1.04% | 6만 |
|---|
| 2026.03.06 | ₩59,008 | ₩59,035 | ₩57,748 | ₩57,815 | -2.02% | 5.3만 |
|---|
| 2026.03.05 | ₩58,861 | ₩59,317 | ₩57,868 | ₩58,177 | -1.16% | 6.6만 |
|---|
| 2026.03.04 | ₩59,049 | ₩59,250 | ₩58,432 | ₩58,526 | -0.89% | 5.4만 |
|---|
| 2026.03.03 | ₩59,075 | ₩59,344 | ₩58,137 | ₩59,008 | -0.11% | 11.8만 |
|---|
| 2026.03.02 | ₩58,150 | ₩59,947 | ₩58,003 | ₩59,008 | +1.48% | 9.9만 |
|---|
| 2026.02.27 | ₩57,962 | ₩58,391 | ₩57,681 | ₩57,868 | -0.16% | 5.2만 |
|---|
| 2026.02.26 | ₩58,029 | ₩58,043 | ₩57,547 | ₩57,667 | -0.62% | 4.4만 |
|---|
| 2026.02.25 | ₩58,137 | ₩58,137 | ₩57,533 | ₩57,614 | -0.90% | 7.7만 |
|---|
| 2026.02.24 | ₩57,614 | ₩58,029 | ₩56,796 | ₩57,922 | +0.54% | 7.4만 |
|---|
| 2026.02.23 | ₩57,399 | ₩58,150 | ₩56,769 | ₩57,547 | +0.26% | 4.3만 |
|---|
| 2026.02.20 | ₩57,533 | ₩58,231 | ₩57,426 | ₩57,547 | +0.02% | 5만 |
|---|
| 2026.02.19 | ₩57,734 | ₩58,311 | ₩57,560 | ₩57,614 | -0.21% | 4.6만 |
|---|
| 2026.02.18 | ₩58,003 | ₩58,257 | ₩57,533 | ₩57,667 | -0.58% | 7.8만 |
|---|
| 2026.02.17 | ₩58,137 | ₩58,190 | ₩57,319 | ₩57,828 | -0.53% | 7.4만 |
|---|
| 2026.02.13 | ₩57,292 | ₩58,807 | ₩57,198 | ₩58,807 | +2.65% | 8.6만 |
|---|
| 2026.02.12 | ₩57,439 | ₩57,533 | ₩56,957 | ₩57,171 | -0.47% | 6만 |
|---|
| 2026.02.11 | ₩57,144 | ₩57,453 | ₩56,661 | ₩57,439 | +0.52% | 5.8만 |
|---|
| 2026.02.10 | ₩56,970 | ₩57,399 | ₩56,970 | ₩57,171 | +0.35% | 3.9만 |
|---|
| 2026.02.09 | ₩55,843 | ₩57,265 | ₩55,803 | ₩56,863 | +1.83% | 7.5만 |
|---|
| 2026.02.06 | ₩55,495 | ₩55,897 | ₩55,186 | ₩55,830 | +0.60% | 4.7만 |
|---|
| 2026.02.05 | ₩55,106 | ₩55,226 | ₩54,207 | ₩54,878 | -0.41% | 3.8만 |
|---|
| 2026.02.04 | ₩55,334 | ₩55,642 | ₩54,569 | ₩54,972 | -0.65% | 6.9만 |
|---|
| 2026.02.03 | ₩54,234 | ₩55,374 | ₩54,234 | ₩55,267 | +1.90% | 6만 |
|---|
| 2026.02.02 | ₩54,650 | ₩54,851 | ₩54,328 | ₩54,435 | -0.39% | 4.5만 |
|---|
| 2026.01.30 | ₩54,610 | ₩54,851 | ₩54,180 | ₩54,489 | -0.22% | 6.3만 |
|---|
| 2026.01.29 | ₩54,315 | ₩54,918 | ₩54,073 | ₩54,301 | -0.02% | 5.7만 |
|---|
| 2026.01.28 | ₩53,979 | ₩54,087 | ₩53,389 | ₩53,993 | +0.02% | 4.1만 |
|---|
| 2026.01.27 | ₩53,309 | ₩53,979 | ₩53,309 | ₩53,389 | +0.15% | 5.3만 |
|---|
| 2026.01.26 | ₩53,590 | ₩53,966 | ₩53,309 | ₩53,349 | -0.45% | 5.3만 |
|---|
| 2026.01.23 | ₩53,242 | ₩53,644 | ₩53,228 | ₩53,443 | +0.38% | 3.8만 |
|---|
| 2026.01.22 | ₩52,880 | ₩53,242 | ₩52,880 | ₩52,973 | +0.18% | 5만 |
|---|
| 2026.01.21 | ₩52,973 | ₩53,228 | ₩52,598 | ₩52,987 | +0.03% | 5만 |
|---|
| 2026.01.20 | ₩53,242 | ₩53,416 | ₩52,437 | ₩52,678 | -1.06% | 8.7만 |
|---|
| 2026.01.16 | ₩53,899 | ₩53,912 | ₩53,349 | ₩53,590 | -0.57% | 4.5만 |
|---|
| 2026.01.15 | ₩54,194 | ₩54,569 | ₩53,926 | ₩54,395 | +0.37% | 5만 |
|---|
| 2026.01.14 | ₩53,765 | ₩54,301 | ₩53,765 | ₩54,167 | +0.75% | 4.7만 |
|---|
| 2026.01.13 | ₩53,952 | ₩54,046 | ₩53,376 | ₩53,671 | -0.52% | 6.9만 |
|---|
| 2026.01.12 | ₩53,644 | ₩54,127 | ₩53,590 | ₩53,979 | +0.63% | 6.5만 |
|---|
| 2026.01.09 | ₩53,376 | ₩53,483 | ₩52,839 | ₩53,416 | +0.08% | 5.2만 |
|---|
| 2026.01.08 | ₩52,772 | ₩52,906 | ₩52,236 | ₩52,813 | +0.08% | 4.3만 |
|---|
| 2026.01.07 | ₩53,268 | ₩53,268 | ₩52,142 | ₩52,424 | -1.59% | 4.6만 |
|---|
| 2026.01.06 | ₩52,504 | ₩53,148 | ₩51,807 | ₩52,222 | -0.54% | 9.2만 |
|---|
| 2026.01.05 | ₩53,912 | ₩54,288 | ₩51,699 | ₩52,678 | -2.29% | 15.6만 |
|---|
| 2026.01.02 | ₩52,437 | ₩53,979 | ₩52,437 | ₩53,912 | +2.81% | 8.1만 |
|---|
| 2025.12.31 | ₩52,625 | ₩52,853 | ₩52,021 | ₩52,370 | -0.48% | 8.3만 |
|---|
| 2025.12.30 | ₩52,169 | ₩52,598 | ₩52,169 | ₩52,424 | +0.49% | 10.1만 |
|---|
| 2025.12.29 | ₩52,035 | ₩52,517 | ₩51,753 | ₩52,196 | +0.31% | 11만 |
|---|
| 2025.12.26 | ₩54,703 | ₩54,703 | ₩54,315 | ₩54,610 | -0.17% | 14.4만 |
|---|
| 2025.12.24 | ₩54,247 | ₩54,556 | ₩53,926 | ₩54,194 | -0.10% | 6.5만 |
|---|
| 2025.12.23 | ₩53,510 | ₩53,899 | ₩53,108 | ₩53,899 | +0.73% | 8.7만 |
|---|
| 2025.12.22 | ₩53,175 | ₩53,885 | ₩52,987 | ₩53,094 | -0.15% | 15.7만 |
|---|
| 2025.12.19 | ₩52,155 | ₩52,705 | ₩51,109 | ₩52,249 | +0.18% | 28만 |
|---|
| 2025.12.18 | ₩51,901 | ₩52,169 | ₩51,498 | ₩51,860 | -0.08% | 5.6만 |
|---|
| 2025.12.17 | ₩52,987 | ₩53,362 | ₩51,726 | ₩52,102 | -1.67% | 6.7만 |
|---|
| 2025.12.16 | ₩54,046 | ₩54,046 | ₩52,531 | ₩52,531 | -2.80% | 11.4만 |
|---|
| 2025.12.15 | ₩53,912 | ₩53,966 | ₩53,376 | ₩53,818 | -0.17% | 6.5만 |
|---|
| 2025.12.12 | ₩53,644 | ₩54,113 | ₩53,349 | ₩54,060 | +0.78% | 8.6만 |
|---|
| 2025.12.11 | ₩53,067 | ₩53,510 | ₩52,678 | ₩53,309 | +0.45% | 16만 |
|---|
| 2025.12.10 | ₩53,523 | ₩53,792 | ₩53,067 | ₩53,228 | -0.55% | 13.8만 |
|---|
| 2025.12.09 | ₩53,564 | ₩54,180 | ₩53,496 | ₩53,564 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩54,516 | ₩54,516 | ₩53,590 | ₩53,590 | -1.70% | 6.1만 |
|---|
| 2025.12.05 | ₩54,180 | ₩55,267 | ₩54,180 | ₩54,516 | +0.62% | 4.8만 |
|---|
| 2025.12.04 | ₩53,926 | ₩54,422 | ₩53,724 | ₩54,127 | +0.37% | 9만 |
|---|
| 2025.12.03 | ₩53,845 | ₩53,912 | ₩53,175 | ₩53,496 | -0.65% | 15만 |
|---|
| 2025.12.02 | ₩54,985 | ₩54,999 | ₩53,845 | ₩54,046 | -1.71% | 7.9만 |
|---|
| 2025.12.01 | ₩55,240 | ₩56,152 | ₩54,945 | ₩55,186 | -0.10% | 7.4만 |
|---|
| 2025.11.28 | ₩55,763 | ₩55,763 | ₩54,650 | ₩55,240 | -0.94% | 4.2만 |
|---|
| 2025.11.26 | ₩53,885 | ₩55,602 | ₩53,885 | ₩54,502 | +1.14% | 9.7만 |
|---|
| 2025.11.25 | ₩54,583 | ₩55,951 | ₩53,671 | ₩53,885 | -1.28% | 10.5만 |
|---|
| 2025.11.24 | ₩56,326 | ₩57,332 | ₩54,931 | ₩54,985 | -2.38% | 8.6만 |
|---|
| 2025.11.21 | ₩57,010 | ₩57,842 | ₩56,192 | ₩56,192 | -1.43% | 4.1만 |
|---|
| 2025.11.20 | ₩57,922 | ₩58,043 | ₩56,822 | ₩57,050 | -1.50% | 3.7만 |
|---|
| 2025.11.19 | ₩57,547 | ₩58,204 | ₩57,399 | ₩57,936 | +0.68% | 3.6만 |
|---|
| 2025.11.18 | ₩57,681 | ₩58,338 | ₩57,493 | ₩57,547 | -0.23% | 4.9만 |
|---|
| 2025.11.17 | ₩57,533 | ₩58,070 | ₩57,332 | ₩57,775 | +0.42% | 6.3만 |
|---|
| 2025.11.14 | ₩58,687 | ₩59,491 | ₩57,667 | ₩58,324 | -0.62% | 17.6만 |
|---|
| 2025.11.13 | ₩57,922 | ₩59,250 | ₩57,667 | ₩58,016 | +0.16% | 2.1만 |
|---|
| 2025.11.12 | ₩58,244 | ₩58,244 | ₩56,809 | ₩57,560 | -1.17% | 4.6만 |
|---|
| 2025.11.11 | ₩56,755 | ₩57,198 | ₩56,568 | ₩57,171 | +0.73% | 5.5만 |
|---|
| 2025.11.10 | ₩55,253 | ₩56,836 | ₩55,253 | ₩56,729 | +2.67% | 28.9만 |
|---|
| 2025.11.07 | ₩56,903 | ₩56,903 | ₩54,999 | ₩55,347 | -2.73% | 29.2만 |
|---|
| 2025.11.06 | ₩57,654 | ₩58,217 | ₩57,104 | ₩57,211 | -0.77% | 2만 |
|---|
| 2025.11.05 | ₩57,252 | ₩58,982 | ₩56,997 | ₩57,185 | -0.12% | 2.9만 |
|---|
| 2025.11.04 | ₩58,271 | ₩58,834 | ₩57,171 | ₩57,278 | -1.70% | 2.9만 |
|---|
| 2025.11.03 | ₩58,955 | ₩59,008 | ₩58,056 | ₩58,338 | -1.05% | 4만 |
|---|
| 2025.10.31 | ₩58,110 | ₩58,727 | ₩58,070 | ₩58,432 | +0.55% | 3.2만 |
|---|
| 2025.10.30 | ₩58,056 | ₩58,110 | ₩57,801 | ₩58,110 | +0.09% | 2.7만 |
|---|
| 2025.10.29 | ₩57,708 | ₩58,204 | ₩57,345 | ₩57,640 | -0.12% | 2.7만 |
|---|
| 2025.10.28 | ₩57,895 | ₩58,311 | ₩57,399 | ₩57,694 | -0.35% | 3.7만 |
|---|
| 2025.10.27 | ₩57,372 | ₩57,855 | ₩57,050 | ₩57,372 | 0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩57,037 | ₩57,104 | ₩56,729 | ₩56,809 | -0.40% | 1.4만 |
|---|
| 2025.10.23 | ₩56,809 | ₩56,930 | ₩56,608 | ₩56,648 | -0.28% | 3.2만 |
|---|
| 2025.10.22 | ₩56,796 | ₩57,412 | ₩56,326 | ₩56,608 | -0.33% | 2.2만 |
|---|
| 2025.10.21 | ₩56,568 | ₩57,225 | ₩56,407 | ₩56,742 | +0.31% | 1.5만 |
|---|
| 2025.10.20 | ₩56,366 | ₩57,319 | ₩56,366 | ₩56,554 | +0.33% | 3.5만 |
|---|
| 2025.10.17 | ₩56,299 | ₩57,962 | ₩56,179 | ₩56,514 | +0.38% | 3만 |
|---|
| 2025.10.16 | ₩58,365 | ₩58,847 | ₩56,125 | ₩56,273 | -3.58% | 6만 |
|---|
| 2025.10.15 | ₩58,284 | ₩58,740 | ₩58,070 | ₩58,298 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩58,579 | ₩59,505 | ₩58,579 | ₩59,008 | +0.73% | 3.3만 |
|---|
| 2025.10.13 | ₩57,748 | ₩59,907 | ₩57,748 | ₩58,754 | +1.74% | 3.3만 |
|---|
| 2025.10.10 | ₩58,673 | ₩59,303 | ₩57,801 | ₩57,842 | -1.42% | 2.5만 |
|---|