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 | ₩59,024 | ₩59,828 | ₩58,863 | ₩59,667 | +1.09% | 2.9만 |
| 2026.10.08 | ₩58,742 | ₩59,413 | ₩58,608 | ₩59,104 | +0.62% | 3.2만 |
| 2026.10.07 | ₩59,828 | ₩59,828 | ₩58,514 | ₩58,876 | -1.59% | 2.7만 |
| 2026.10.06 | ₩58,031 | ₩59,868 | ₩57,776 | ₩59,104 | +1.85% | 3만 |
| 2026.10.05 | ₩56,757 | ₩58,353 | ₩56,757 | ₩58,125 | +2.41% | 3.6만 |
| 2026.10.02 | ₩57,146 | ₩57,387 | ₩56,435 | ₩56,824 | -0.56% | 3.6만 |
| 2026.10.01 | ₩56,060 | ₩57,119 | ₩55,630 | ₩57,119 | +1.89% | 6.1만 |
| 2026.09.30 | ₩55,818 | ₩56,086 | ₩55,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,537 |
| -0.50% |
| 4.8만 |
| 2026.09.29 | ₩56,100 | ₩56,100 | ₩55,054 | ₩55,309 | -1.41% | 6.5만 |
|---|
| 2026.09.28 | ₩56,730 | ₩57,253 | ₩55,711 | ₩55,858 | -1.54% | 8.5만 |
|---|
| 2026.09.25 | ₩57,414 | ₩58,192 | ₩56,596 | ₩56,838 | -1.00% | 3.4만 |
|---|
| 2026.09.24 | ₩58,004 | ₩58,407 | ₩57,133 | ₩57,133 | -1.50% | 7만 |
|---|
| 2026.09.23 | ₩58,796 | ₩59,547 | ₩58,353 | ₩58,460 | -0.57% | 2.2만 |
|---|
| 2026.09.22 | ₩58,997 | ₩60,217 | ₩58,554 | ₩58,729 | -0.45% | 3.4만 |
|---|
| 2026.09.21 | ₩60,003 | ₩60,070 | ₩59,144 | ₩59,614 | -0.65% | 5.2만 |
|---|
| 2026.09.18 | ₩60,150 | ₩60,150 | ₩59,010 | ₩59,788 | -0.60% | 2.3만 |
|---|
| 2026.09.17 | ₩59,426 | ₩60,499 | ₩58,943 | ₩59,506 | +0.14% | 4.3만 |
|---|
| 2026.09.16 | ₩59,614 | ₩60,552 | ₩58,004 | ₩58,581 | -1.73% | 10.1만 |
|---|
| 2026.09.15 | ₩61,022 | ₩61,558 | ₩59,560 | ₩59,681 | -2.20% | 5.8만 |
|---|
| 2026.09.14 | ₩63,034 | ₩63,288 | ₩61,840 | ₩62,028 | -1.60% | 5.6만 |
|---|
| 2026.09.11 | ₩63,248 | ₩64,495 | ₩62,537 | ₩62,698 | -0.87% | 4.2만 |
|---|
| 2026.09.10 | ₩64,106 | ₩64,147 | ₩62,739 | ₩63,838 | -0.42% | 5.7만 |
|---|
| 2026.09.09 | ₩63,382 | ₩64,415 | ₩63,382 | ₩64,053 | +1.06% | 4.3만 |
|---|
| 2026.09.08 | ₩61,853 | ₩63,275 | ₩61,853 | ₩63,087 | +1.99% | 4.5만 |
|---|
| 2026.09.04 | ₩61,599 | ₩61,786 | ₩61,223 | ₩61,572 | -0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩60,821 | ₩62,122 | ₩60,767 | ₩61,223 | +0.66% | 2.8만 |
|---|
| 2026.09.02 | ₩60,418 | ₩60,955 | ₩60,123 | ₩60,713 | +0.49% | 4.5만 |
|---|
| 2026.09.01 | ₩60,579 | ₩61,076 | ₩60,257 | ₩60,485 | -0.15% | 5.2만 |
|---|
| 2026.08.31 | ₩61,263 | ₩61,692 | ₩59,989 | ₩60,150 | -1.82% | 7.1만 |
|---|
| 2026.08.28 | ₩61,572 | ₩61,679 | ₩60,512 | ₩61,022 | -0.89% | 4.7만 |
|---|
| 2026.08.27 | ₩61,317 | ₩61,438 | ₩60,620 | ₩61,223 | -0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩60,606 | ₩61,196 | ₩60,351 | ₩60,620 | +0.02% | 5.4만 |
|---|
| 2026.08.25 | ₩61,156 | ₩61,357 | ₩60,392 | ₩60,526 | -1.03% | 5.1만 |
|---|
| 2026.08.24 | ₩61,813 | ₩62,108 | ₩60,821 | ₩61,210 | -0.98% | 4.4만 |
|---|
| 2026.08.21 | ₩62,229 | ₩62,993 | ₩60,807 | ₩61,813 | -0.67% | 6.1만 |
|---|
| 2026.08.20 | ₩63,436 | ₩64,200 | ₩62,242 | ₩62,390 | -1.65% | 4.5만 |
|---|
| 2026.08.19 | ₩65,421 | ₩65,770 | ₩63,154 | ₩63,570 | -2.83% | 5.8만 |
|---|
| 2026.08.18 | ₩64,978 | ₩65,381 | ₩64,777 | ₩65,139 | +0.25% | 5.7만 |
|---|
| 2026.08.17 | ₩64,442 | ₩64,978 | ₩64,241 | ₩64,871 | +0.67% | 4.1만 |
|---|
| 2026.08.14 | ₩64,710 | ₩65,112 | ₩64,106 | ₩64,871 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩63,744 | ₩64,509 | ₩63,436 | ₩64,402 | +1.03% | 4.2만 |
|---|
| 2026.08.12 | ₩62,873 | ₩63,865 | ₩62,779 | ₩63,865 | +1.58% | 3.3만 |
|---|
| 2026.08.11 | ₩62,739 | ₩63,060 | ₩62,014 | ₩63,060 | +0.51% | 5만 |
|---|
| 2026.08.10 | ₩62,202 | ₩63,610 | ₩61,438 | ₩62,095 | -0.17% | 6.4만 |
|---|
| 2026.08.07 | ₩63,302 | ₩63,302 | ₩61,706 | ₩62,189 | -1.76% | 5.9만 |
|---|
| 2026.08.06 | ₩62,041 | ₩63,503 | ₩61,773 | ₩62,363 | +0.52% | 5.6만 |
|---|
| 2026.08.05 | ₩63,154 | ₩63,530 | ₩61,853 | ₩62,148 | -1.59% | 6.8만 |
|---|
| 2026.08.04 | ₩62,363 | ₩63,034 | ₩62,363 | ₩62,993 | +1.01% | 2.7만 |
|---|
| 2026.08.03 | ₩63,114 | ₩63,141 | ₩62,028 | ₩62,859 | -0.40% | 6.3만 |
|---|
| 2026.07.31 | ₩61,277 | ₩63,034 | ₩60,861 | ₩62,967 | +2.76% | 4.9만 |
|---|
| 2026.07.30 | ₩60,593 | ₩61,236 | ₩59,345 | ₩60,324 | -0.44% | 13.3만 |
|---|
| 2026.07.29 | ₩62,457 | ₩63,382 | ₩60,365 | ₩60,593 | -2.98% | 11.9만 |
|---|
| 2026.07.28 | ₩63,825 | ₩64,697 | ₩62,390 | ₩62,631 | -1.87% | 6.2만 |
|---|
| 2026.07.27 | ₩65,743 | ₩66,185 | ₩63,664 | ₩63,825 | -2.92% | 8.6만 |
|---|
| 2026.07.24 | ₩66,480 | ₩67,057 | ₩66,225 | ₩66,641 | +0.24% | 6.8만 |
|---|
| 2026.07.23 | ₩65,930 | ₩66,722 | ₩65,716 | ₩66,024 | +0.14% | 5만 |
|---|
| 2026.07.22 | ₩65,595 | ₩66,695 | ₩65,166 | ₩65,890 | +0.45% | 6.1만 |
|---|
| 2026.07.21 | ₩65,045 | ₩65,917 | ₩64,066 | ₩65,434 | +0.60% | 5.2만 |
|---|
| 2026.07.20 | ₩64,790 | ₩65,716 | ₩63,919 | ₩65,045 | +0.39% | 5.8만 |
|---|
| 2026.07.17 | ₩65,112 | ₩65,381 | ₩63,704 | ₩63,892 | -1.87% | 25.8만 |
|---|
| 2026.07.16 | ₩66,427 | ₩66,722 | ₩64,790 | ₩64,858 | -2.36% | 10.7만 |
|---|
| 2026.07.15 | ₩67,593 | ₩67,996 | ₩66,132 | ₩66,360 | -1.83% | 7.5만 |
|---|
| 2026.07.14 | ₩66,829 | ₩68,800 | ₩66,708 | ₩68,264 | +2.15% | 8.3만 |
|---|
| 2026.07.13 | ₩69,122 | ₩69,122 | ₩66,655 | ₩67,057 | -2.99% | 11.2만 |
|---|
| 2026.07.10 | ₩67,848 | ₩68,117 | ₩66,547 | ₩67,245 | -0.89% | 4.1만 |
|---|
| 2026.07.09 | ₩67,741 | ₩68,733 | ₩66,722 | ₩67,580 | -0.24% | 5.4만 |
|---|
| 2026.07.08 | ₩65,877 | ₩67,567 | ₩65,877 | ₩67,567 | +2.57% | 5.7만 |
|---|
| 2026.07.07 | ₩65,367 | ₩67,084 | ₩65,018 | ₩65,823 | +0.70% | 8.6만 |
|---|
| 2026.07.06 | ₩66,239 | ₩66,722 | ₩64,402 | ₩64,764 | -2.23% | 7.1만 |
|---|
| 2026.07.02 | ₩66,869 | ₩67,070 | ₩65,474 | ₩65,716 | -1.72% | 4.2만 |
|---|
| 2026.07.01 | ₩67,352 | ₩67,714 | ₩66,440 | ₩66,547 | -1.19% | 6.9만 |
|---|
| 2026.06.30 | ₩65,112 | ₩67,728 | ₩64,482 | ₩67,178 | +3.17% | 10.5만 |
|---|
| 2026.06.29 | ₩65,099 | ₩65,421 | ₩64,683 | ₩65,153 | +0.08% | 4.9만 |
|---|
| 2026.06.26 | ₩65,086 | ₩65,542 | ₩64,375 | ₩65,018 | -0.10% | 4.6만 |
|---|
| 2026.06.25 | ₩65,716 | ₩66,386 | ₩64,750 | ₩65,166 | -0.84% | 6만 |
|---|
| 2026.06.24 | ₩65,287 | ₩66,212 | ₩64,214 | ₩66,199 | +1.40% | 6만 |
|---|
| 2026.06.23 | ₩64,683 | ₩65,407 | ₩63,704 | ₩65,005 | +0.50% | 3.5만 |
|---|
| 2026.06.22 | ₩63,060 | ₩64,831 | ₩62,899 | ₩64,737 | +2.66% | 3.9만 |
|---|
| 2026.06.18 | ₩62,055 | ₩62,752 | ₩61,304 | ₩62,403 | +0.56% | 3.9만 |
|---|
| 2026.06.17 | ₩61,424 | ₩63,731 | ₩61,223 | ₩61,572 | +0.24% | 4.9만 |
|---|
| 2026.06.16 | ₩63,060 | ₩63,436 | ₩58,581 | ₩61,451 | -2.55% | 17.8만 |
|---|
| 2026.06.15 | ₩64,616 | ₩64,616 | ₩62,430 | ₩62,993 | -2.51% | 8.6만 |
|---|
| 2026.06.12 | ₩64,925 | ₩66,293 | ₩64,844 | ₩65,515 | +0.91% | 4.5만 |
|---|
| 2026.06.11 | ₩65,018 | ₩65,542 | ₩64,911 | ₩64,925 | -0.14% | 3.2만 |
|---|
| 2026.06.10 | ₩64,536 | ₩65,273 | ₩64,536 | ₩65,045 | +0.79% | 4.3만 |
|---|
| 2026.06.09 | ₩64,898 | ₩67,459 | ₩64,616 | ₩64,965 | +0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩65,112 | ₩67,714 | ₩65,045 | ₩65,059 | -0.08% | 7.6만 |
|---|
| 2026.06.05 | ₩67,003 | ₩67,486 | ₩64,992 | ₩64,992 | -3.00% | 7.1만 |
|---|
| 2026.06.04 | ₩65,917 | ₩66,963 | ₩65,662 | ₩66,507 | +0.90% | 4.3만 |
|---|
| 2026.06.03 | ₩65,179 | ₩66,051 | ₩65,166 | ₩65,689 | +0.78% | 5.5만 |
|---|
| 2026.06.02 | ₩64,106 | ₩65,246 | ₩63,905 | ₩64,898 | +1.23% | 8만 |
|---|
| 2026.06.01 | ₩63,449 | ₩64,308 | ₩63,369 | ₩63,570 | +0.19% | 3.7만 |
|---|
| 2026.05.29 | ₩64,911 | ₩64,911 | ₩62,604 | ₩63,355 | -2.40% | 8만 |
|---|
| 2026.05.28 | ₩64,898 | ₩65,314 | ₩64,643 | ₩64,911 | +0.02% | 3.1만 |
|---|
| 2026.05.27 | ₩64,764 | ₩65,702 | ₩64,562 | ₩64,710 | -0.08% | 4.2만 |
|---|
| 2026.05.26 | ₩66,480 | ₩66,816 | ₩64,898 | ₩65,381 | -1.65% | 5.7만 |
|---|
| 2026.05.22 | ₩65,474 | ₩66,319 | ₩65,381 | ₩66,065 | +0.90% | 2.5만 |
|---|
| 2026.05.21 | ₩65,702 | ₩66,319 | ₩64,978 | ₩65,501 | -0.31% | 4만 |
|---|
| 2026.05.20 | ₩65,917 | ₩66,762 | ₩64,495 | ₩65,112 | -1.22% | 4.2만 |
|---|
| 2026.05.19 | ₩66,011 | ₩66,360 | ₩65,300 | ₩66,333 | +0.49% | 4.6만 |
|---|
| 2026.05.18 | ₩66,909 | ₩67,191 | ₩65,528 | ₩65,904 | -1.50% | 2.1만 |
|---|
| 2026.05.15 | ₩66,722 | ₩67,862 | ₩65,528 | ₩66,091 | -0.94% | 6만 |
|---|
| 2026.05.14 | ₩66,628 | ₩67,996 | ₩66,185 | ₩67,754 | +1.69% | 5.7만 |
|---|
| 2026.05.13 | ₩65,877 | ₩66,775 | ₩65,837 | ₩66,588 | +1.08% | 2.8만 |
|---|
| 2026.05.12 | ₩65,434 | ₩66,346 | ₩64,375 | ₩66,319 | +1.35% | 7.3만 |
|---|
| 2026.05.11 | ₩63,825 | ₩65,300 | ₩63,825 | ₩65,018 | +1.87% | 6만 |
|---|
| 2026.05.08 | ₩64,375 | ₩64,710 | ₩63,208 | ₩63,798 | -0.90% | 3.6만 |
|---|
| 2026.05.07 | ₩65,045 | ₩65,045 | ₩62,578 | ₩64,267 | -1.20% | 8만 |
|---|
| 2026.05.06 | ₩68,103 | ₩68,103 | ₩65,072 | ₩65,568 | -3.72% | 12.6만 |
|---|
| 2026.05.05 | ₩67,258 | ₩68,975 | ₩67,097 | ₩68,130 | +1.30% | 5.8만 |
|---|
| 2026.05.04 | ₩65,112 | ₩67,191 | ₩64,844 | ₩66,990 | +2.88% | 9.9만 |
|---|
| 2026.05.01 | ₩64,844 | ₩65,045 | ₩64,147 | ₩65,005 | +0.25% | 3.6만 |
|---|
| 2026.04.30 | ₩62,698 | ₩64,884 | ₩62,578 | ₩64,804 | +3.36% | 7.8만 |
|---|
| 2026.04.29 | ₩62,296 | ₩63,235 | ₩61,813 | ₩62,899 | +0.97% | 4.8만 |
|---|
| 2026.04.28 | ₩61,424 | ₩62,215 | ₩60,848 | ₩62,014 | +0.96% | 6.9만 |
|---|
| 2026.04.27 | ₩60,928 | ₩61,263 | ₩60,110 | ₩61,263 | +0.55% | 3.6만 |
|---|
| 2026.04.24 | ₩60,620 | ₩60,740 | ₩59,211 | ₩60,231 | -0.64% | 3.4만 |
|---|
| 2026.04.23 | ₩60,351 | ₩60,740 | ₩59,828 | ₩60,459 | +0.18% | 2.8만 |
|---|
| 2026.04.22 | ₩59,640 | ₩60,351 | ₩59,547 | ₩60,324 | +1.15% | 2.9만 |
|---|
| 2026.04.21 | ₩59,681 | ₩59,681 | ₩58,541 | ₩59,345 | -0.56% | 3.8만 |
|---|
| 2026.04.20 | ₩59,024 | ₩59,681 | ₩59,024 | ₩59,413 | +0.66% | 5만 |
|---|
| 2026.04.17 | ₩59,493 | ₩59,801 | ₩58,353 | ₩59,050 | -0.74% | 8만 |
|---|
| 2026.04.16 | ₩60,056 | ₩60,204 | ₩59,104 | ₩59,775 | -0.47% | 3.2만 |
|---|
| 2026.04.15 | ₩60,472 | ₩60,740 | ₩60,003 | ₩60,593 | +0.20% | 3만 |
|---|
| 2026.04.14 | ₩61,089 | ₩61,089 | ₩59,345 | ₩60,123 | -1.58% | 6.2만 |
|---|
| 2026.04.13 | ₩61,464 | ₩61,464 | ₩60,539 | ₩60,888 | -0.94% | 4.1만 |
|---|
| 2026.04.10 | ₩60,083 | ₩60,660 | ₩59,600 | ₩60,606 | +0.87% | 7.6만 |
|---|
| 2026.04.09 | ₩58,957 | ₩60,083 | ₩58,608 | ₩59,319 | +0.61% | 4.4만 |
|---|
| 2026.04.08 | ₩57,200 | ₩58,514 | ₩56,368 | ₩58,460 | +2.20% | 10.8만 |
|---|
| 2026.04.07 | ₩57,857 | ₩57,897 | ₩57,213 | ₩57,387 | -0.81% | 4.4만 |
|---|
| 2026.04.06 | ₩56,730 | ₩58,071 | ₩56,717 | ₩57,186 | +0.80% | 4.7만 |
|---|
| 2026.04.02 | ₩57,642 | ₩58,957 | ₩57,133 | ₩57,495 | -0.26% | 5.8만 |
|---|
| 2026.04.01 | ₩58,715 | ₩59,171 | ₩56,328 | ₩56,784 | -3.29% | 18.4만 |
|---|
| 2026.03.31 | ₩60,485 | ₩61,920 | ₩58,849 | ₩59,667 | -1.35% | 9.5만 |
|---|
| 2026.03.30 | ₩61,759 | ₩62,095 | ₩60,070 | ₩60,392 | -2.21% | 7.2만 |
|---|
| 2026.03.27 | ₩61,357 | ₩61,706 | ₩61,223 | ₩61,558 | +0.33% | 4.4만 |
|---|
| 2026.03.26 | ₩61,210 | ₩61,813 | ₩61,089 | ₩61,357 | +0.24% | 4.4만 |
|---|
| 2026.03.25 | ₩60,834 | ₩61,491 | ₩60,834 | ₩61,210 | +0.62% | 2.7만 |
|---|
| 2026.03.24 | ₩59,627 | ₩61,317 | ₩59,627 | ₩60,834 | +2.02% | 4만 |
|---|
| 2026.03.23 | ₩59,801 | ₩60,311 | ₩58,849 | ₩59,426 | -0.63% | 6.1만 |
|---|
| 2026.03.20 | ₩62,095 | ₩62,269 | ₩59,158 | ₩59,801 | -3.69% | 8.4만 |
|---|
| 2026.03.19 | ₩60,164 | ₩61,920 | ₩60,110 | ₩61,719 | +2.59% | 7.3만 |
|---|
| 2026.03.18 | ₩60,110 | ₩60,338 | ₩59,681 | ₩60,150 | +0.07% | 5.2만 |
|---|
| 2026.03.17 | ₩59,345 | ₩60,043 | ₩59,305 | ₩59,949 | +1.02% | 6.1만 |
|---|
| 2026.03.16 | ₩60,056 | ₩60,311 | ₩59,158 | ₩59,305 | -1.25% | 6.6만 |
|---|
| 2026.03.13 | ₩60,579 | ₩60,593 | ₩59,667 | ₩60,150 | -0.71% | 6.1만 |
|---|
| 2026.03.12 | ₩59,962 | ₩60,713 | ₩59,694 | ₩60,070 | +0.18% | 7.1만 |
|---|
| 2026.03.11 | ₩58,796 | ₩59,922 | ₩58,393 | ₩59,815 | +1.73% | 5.9만 |
|---|
| 2026.03.10 | ₩58,313 | ₩58,796 | ₩57,481 | ₩58,340 | +0.05% | 10.9만 |
|---|
| 2026.03.09 | ₩58,071 | ₩58,071 | ₩57,106 | ₩57,468 | -1.04% | 6만 |
|---|
| 2026.03.06 | ₩59,010 | ₩59,037 | ₩57,749 | ₩57,817 | -2.02% | 5.3만 |
|---|
| 2026.03.05 | ₩58,863 | ₩59,319 | ₩57,870 | ₩58,179 | -1.16% | 6.6만 |
|---|
| 2026.03.04 | ₩59,050 | ₩59,252 | ₩58,433 | ₩58,527 | -0.89% | 5.4만 |
|---|
| 2026.03.03 | ₩59,077 | ₩59,345 | ₩58,138 | ₩59,010 | -0.11% | 11.8만 |
|---|
| 2026.03.02 | ₩58,152 | ₩59,949 | ₩58,004 | ₩59,010 | +1.48% | 9.9만 |
|---|
| 2026.02.27 | ₩57,964 | ₩58,393 | ₩57,682 | ₩57,870 | -0.16% | 5.2만 |
|---|
| 2026.02.26 | ₩58,031 | ₩58,045 | ₩57,548 | ₩57,669 | -0.62% | 4.4만 |
|---|
| 2026.02.25 | ₩58,138 | ₩58,138 | ₩57,535 | ₩57,615 | -0.90% | 7.7만 |
|---|
| 2026.02.24 | ₩57,615 | ₩58,031 | ₩56,797 | ₩57,924 | +0.54% | 7.4만 |
|---|
| 2026.02.23 | ₩57,401 | ₩58,152 | ₩56,770 | ₩57,548 | +0.26% | 4.3만 |
|---|
| 2026.02.20 | ₩57,535 | ₩58,232 | ₩57,428 | ₩57,548 | +0.02% | 5만 |
|---|
| 2026.02.19 | ₩57,736 | ₩58,313 | ₩57,562 | ₩57,615 | -0.21% | 4.6만 |
|---|
| 2026.02.18 | ₩58,004 | ₩58,259 | ₩57,535 | ₩57,669 | -0.58% | 7.8만 |
|---|
| 2026.02.17 | ₩58,138 | ₩58,192 | ₩57,320 | ₩57,830 | -0.53% | 7.4만 |
|---|
| 2026.02.13 | ₩57,294 | ₩58,809 | ₩57,200 | ₩58,809 | +2.65% | 8.6만 |
|---|
| 2026.02.12 | ₩57,441 | ₩57,535 | ₩56,958 | ₩57,173 | -0.47% | 6만 |
|---|
| 2026.02.11 | ₩57,146 | ₩57,454 | ₩56,663 | ₩57,441 | +0.52% | 5.8만 |
|---|
| 2026.02.10 | ₩56,972 | ₩57,401 | ₩56,972 | ₩57,173 | +0.35% | 3.9만 |
|---|
| 2026.02.09 | ₩55,845 | ₩57,267 | ₩55,805 | ₩56,864 | +1.83% | 7.5만 |
|---|
| 2026.02.06 | ₩55,496 | ₩55,899 | ₩55,188 | ₩55,832 | +0.60% | 4.7만 |
|---|
| 2026.02.05 | ₩55,107 | ₩55,228 | ₩54,209 | ₩54,879 | -0.41% | 3.8만 |
|---|
| 2026.02.04 | ₩55,335 | ₩55,644 | ₩54,571 | ₩54,973 | -0.65% | 6.9만 |
|---|
| 2026.02.03 | ₩54,236 | ₩55,376 | ₩54,236 | ₩55,268 | +1.90% | 6만 |
|---|
| 2026.02.02 | ₩54,651 | ₩54,853 | ₩54,330 | ₩54,437 | -0.39% | 4.5만 |
|---|
| 2026.01.30 | ₩54,611 | ₩54,853 | ₩54,182 | ₩54,491 | -0.22% | 6.3만 |
|---|
| 2026.01.29 | ₩54,316 | ₩54,920 | ₩54,075 | ₩54,303 | -0.02% | 5.7만 |
|---|
| 2026.01.28 | ₩53,981 | ₩54,088 | ₩53,391 | ₩53,994 | +0.02% | 4.1만 |
|---|
| 2026.01.27 | ₩53,310 | ₩53,981 | ₩53,310 | ₩53,391 | +0.15% | 5.3만 |
|---|
| 2026.01.26 | ₩53,592 | ₩53,967 | ₩53,310 | ₩53,351 | -0.45% | 5.3만 |
|---|
| 2026.01.23 | ₩53,243 | ₩53,646 | ₩53,230 | ₩53,444 | +0.38% | 3.8만 |
|---|
| 2026.01.22 | ₩52,881 | ₩53,243 | ₩52,881 | ₩52,975 | +0.18% | 5만 |
|---|
| 2026.01.21 | ₩52,975 | ₩53,230 | ₩52,600 | ₩52,988 | +0.03% | 5만 |
|---|
| 2026.01.20 | ₩53,243 | ₩53,418 | ₩52,439 | ₩52,680 | -1.06% | 8.7만 |
|---|
| 2026.01.16 | ₩53,900 | ₩53,914 | ₩53,351 | ₩53,592 | -0.57% | 4.5만 |
|---|
| 2026.01.15 | ₩54,195 | ₩54,571 | ₩53,927 | ₩54,397 | +0.37% | 5만 |
|---|
| 2026.01.14 | ₩53,766 | ₩54,303 | ₩53,766 | ₩54,169 | +0.75% | 4.7만 |
|---|
| 2026.01.13 | ₩53,954 | ₩54,048 | ₩53,377 | ₩53,672 | -0.52% | 6.9만 |
|---|
| 2026.01.12 | ₩53,646 | ₩54,128 | ₩53,592 | ₩53,981 | +0.63% | 6.5만 |
|---|
| 2026.01.09 | ₩53,377 | ₩53,485 | ₩52,841 | ₩53,418 | +0.08% | 5.2만 |
|---|
| 2026.01.08 | ₩52,774 | ₩52,908 | ₩52,237 | ₩52,814 | +0.08% | 4.3만 |
|---|
| 2026.01.07 | ₩53,270 | ₩53,270 | ₩52,144 | ₩52,425 | -1.59% | 4.6만 |
|---|
| 2026.01.06 | ₩52,506 | ₩53,149 | ₩51,808 | ₩52,224 | -0.54% | 9.2만 |
|---|
| 2026.01.05 | ₩53,914 | ₩54,289 | ₩51,701 | ₩52,680 | -2.29% | 15.6만 |
|---|
| 2026.01.02 | ₩52,439 | ₩53,981 | ₩52,439 | ₩53,914 | +2.81% | 8.1만 |
|---|
| 2025.12.31 | ₩52,626 | ₩52,854 | ₩52,023 | ₩52,372 | -0.48% | 8.3만 |
|---|
| 2025.12.30 | ₩52,170 | ₩52,600 | ₩52,170 | ₩52,425 | +0.49% | 10.1만 |
|---|
| 2025.12.29 | ₩52,036 | ₩52,519 | ₩51,755 | ₩52,197 | +0.31% | 11만 |
|---|
| 2025.12.26 | ₩54,705 | ₩54,705 | ₩54,316 | ₩54,611 | -0.17% | 14.4만 |
|---|
| 2025.12.24 | ₩54,249 | ₩54,558 | ₩53,927 | ₩54,195 | -0.10% | 6.5만 |
|---|
| 2025.12.23 | ₩53,511 | ₩53,900 | ₩53,109 | ₩53,900 | +0.73% | 8.7만 |
|---|
| 2025.12.22 | ₩53,176 | ₩53,887 | ₩52,988 | ₩53,096 | -0.15% | 15.7만 |
|---|
| 2025.12.19 | ₩52,157 | ₩52,707 | ₩51,111 | ₩52,251 | +0.18% | 28만 |
|---|
| 2025.12.18 | ₩51,902 | ₩52,170 | ₩51,500 | ₩51,862 | -0.08% | 5.6만 |
|---|
| 2025.12.17 | ₩52,988 | ₩53,364 | ₩51,728 | ₩52,103 | -1.67% | 6.7만 |
|---|
| 2025.12.16 | ₩54,048 | ₩54,048 | ₩52,532 | ₩52,532 | -2.80% | 11.4만 |
|---|
| 2025.12.15 | ₩53,914 | ₩53,967 | ₩53,377 | ₩53,820 | -0.17% | 6.5만 |
|---|
| 2025.12.12 | ₩53,646 | ₩54,115 | ₩53,351 | ₩54,061 | +0.78% | 8.6만 |
|---|
| 2025.12.11 | ₩53,069 | ₩53,511 | ₩52,680 | ₩53,310 | +0.45% | 16만 |
|---|
| 2025.12.10 | ₩53,525 | ₩53,793 | ₩53,069 | ₩53,230 | -0.55% | 13.8만 |
|---|
| 2025.12.09 | ₩53,565 | ₩54,182 | ₩53,498 | ₩53,565 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩54,517 | ₩54,517 | ₩53,592 | ₩53,592 | -1.70% | 6.1만 |
|---|
| 2025.12.05 | ₩54,182 | ₩55,268 | ₩54,182 | ₩54,517 | +0.62% | 4.8만 |
|---|
| 2025.12.04 | ₩53,927 | ₩54,423 | ₩53,726 | ₩54,128 | +0.37% | 9만 |
|---|
| 2025.12.03 | ₩53,847 | ₩53,914 | ₩53,176 | ₩53,498 | -0.65% | 15만 |
|---|
| 2025.12.02 | ₩54,987 | ₩55,000 | ₩53,847 | ₩54,048 | -1.71% | 7.9만 |
|---|
| 2025.12.01 | ₩55,242 | ₩56,154 | ₩54,947 | ₩55,188 | -0.10% | 7.4만 |
|---|
| 2025.11.28 | ₩55,765 | ₩55,765 | ₩54,651 | ₩55,242 | -0.94% | 4.2만 |
|---|
| 2025.11.26 | ₩53,887 | ₩55,604 | ₩53,887 | ₩54,504 | +1.14% | 9.7만 |
|---|
| 2025.11.25 | ₩54,584 | ₩55,952 | ₩53,672 | ₩53,887 | -1.28% | 10.5만 |
|---|
| 2025.11.24 | ₩56,328 | ₩57,334 | ₩54,933 | ₩54,987 | -2.38% | 8.6만 |
|---|
| 2025.11.21 | ₩57,012 | ₩57,843 | ₩56,194 | ₩56,194 | -1.43% | 4.1만 |
|---|
| 2025.11.20 | ₩57,924 | ₩58,045 | ₩56,824 | ₩57,052 | -1.50% | 3.7만 |
|---|
| 2025.11.19 | ₩57,548 | ₩58,205 | ₩57,401 | ₩57,937 | +0.68% | 3.6만 |
|---|
| 2025.11.18 | ₩57,682 | ₩58,340 | ₩57,495 | ₩57,548 | -0.23% | 4.9만 |
|---|
| 2025.11.17 | ₩57,535 | ₩58,071 | ₩57,334 | ₩57,776 | +0.42% | 6.3만 |
|---|
| 2025.11.14 | ₩58,688 | ₩59,493 | ₩57,669 | ₩58,326 | -0.62% | 17.6만 |
|---|
| 2025.11.13 | ₩57,924 | ₩59,252 | ₩57,669 | ₩58,018 | +0.16% | 2.1만 |
|---|
| 2025.11.12 | ₩58,246 | ₩58,246 | ₩56,811 | ₩57,562 | -1.17% | 4.6만 |
|---|
| 2025.11.11 | ₩56,757 | ₩57,200 | ₩56,569 | ₩57,173 | +0.73% | 5.5만 |
|---|
| 2025.11.10 | ₩55,255 | ₩56,838 | ₩55,255 | ₩56,730 | +2.67% | 28.9만 |
|---|
| 2025.11.07 | ₩56,905 | ₩56,905 | ₩55,000 | ₩55,349 | -2.73% | 29.2만 |
|---|
| 2025.11.06 | ₩57,656 | ₩58,219 | ₩57,106 | ₩57,213 | -0.77% | 2만 |
|---|
| 2025.11.05 | ₩57,253 | ₩58,983 | ₩56,998 | ₩57,186 | -0.12% | 2.9만 |
|---|
| 2025.11.04 | ₩58,273 | ₩58,836 | ₩57,173 | ₩57,280 | -1.70% | 2.9만 |
|---|
| 2025.11.03 | ₩58,957 | ₩59,010 | ₩58,058 | ₩58,340 | -1.05% | 4만 |
|---|
| 2025.10.31 | ₩58,112 | ₩58,729 | ₩58,071 | ₩58,433 | +0.55% | 3.2만 |
|---|
| 2025.10.30 | ₩58,058 | ₩58,112 | ₩57,803 | ₩58,112 | +0.09% | 2.7만 |
|---|
| 2025.10.29 | ₩57,709 | ₩58,205 | ₩57,347 | ₩57,642 | -0.12% | 2.7만 |
|---|
| 2025.10.28 | ₩57,897 | ₩58,313 | ₩57,401 | ₩57,696 | -0.35% | 3.7만 |
|---|
| 2025.10.27 | ₩57,374 | ₩57,857 | ₩57,052 | ₩57,374 | 0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩57,039 | ₩57,106 | ₩56,730 | ₩56,811 | -0.40% | 1.4만 |
|---|
| 2025.10.23 | ₩56,811 | ₩56,931 | ₩56,610 | ₩56,650 | -0.28% | 3.2만 |
|---|
| 2025.10.22 | ₩56,797 | ₩57,414 | ₩56,328 | ₩56,610 | -0.33% | 2.2만 |
|---|
| 2025.10.21 | ₩56,569 | ₩57,226 | ₩56,408 | ₩56,744 | +0.31% | 1.5만 |
|---|
| 2025.10.20 | ₩56,368 | ₩57,320 | ₩56,368 | ₩56,556 | +0.33% | 3.5만 |
|---|
| 2025.10.17 | ₩56,301 | ₩57,964 | ₩56,180 | ₩56,516 | +0.38% | 3만 |
|---|
| 2025.10.16 | ₩58,366 | ₩58,849 | ₩56,127 | ₩56,274 | -3.58% | 6만 |
|---|
| 2025.10.15 | ₩58,286 | ₩58,742 | ₩58,071 | ₩58,299 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩58,581 | ₩59,506 | ₩58,581 | ₩59,010 | +0.73% | 3.3만 |
|---|
| 2025.10.13 | ₩57,749 | ₩59,909 | ₩57,749 | ₩58,755 | +1.74% | 3.3만 |
|---|
| 2025.10.10 | ₩58,675 | ₩59,305 | ₩57,803 | ₩57,843 | -1.42% | 2.5만 |
|---|