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 | ₩59,020 | ₩59,825 | ₩58,860 | ₩59,664 | +1.09% | 2.9만 |
| 2026.10.08 | ₩58,739 | ₩59,409 | ₩58,605 | ₩59,101 | +0.62% | 3.2만 |
| 2026.10.07 | ₩59,825 | ₩59,825 | ₩58,511 | ₩58,873 | -1.59% | 2.7만 |
| 2026.10.06 | ₩58,028 | ₩59,865 | ₩57,773 | ₩59,101 | +1.85% | 3만 |
| 2026.10.05 | ₩56,754 | ₩58,350 | ₩56,754 | ₩58,122 | +2.41% | 3.6만 |
| 2026.10.02 | ₩57,143 | ₩57,384 | ₩56,432 | ₩56,821 | -0.56% | 3.6만 |
| 2026.10.01 | ₩56,057 | ₩57,116 | ₩55,628 | ₩57,116 | +1.89% | 6.1만 |
| 2026.09.30 | ₩55,815 | ₩56,084 | ₩55,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,534 |
| -0.50% |
| 4.8만 |
| 2026.09.29 | ₩56,097 | ₩56,097 | ₩55,051 | ₩55,306 | -1.41% | 6.5만 |
|---|
| 2026.09.28 | ₩56,727 | ₩57,250 | ₩55,708 | ₩55,856 | -1.54% | 8.5만 |
|---|
| 2026.09.25 | ₩57,411 | ₩58,189 | ₩56,593 | ₩56,835 | -1.00% | 3.4만 |
|---|
| 2026.09.24 | ₩58,001 | ₩58,404 | ₩57,130 | ₩57,130 | -1.50% | 7만 |
|---|
| 2026.09.23 | ₩58,793 | ₩59,544 | ₩58,350 | ₩58,457 | -0.57% | 2.2만 |
|---|
| 2026.09.22 | ₩58,994 | ₩60,214 | ₩58,551 | ₩58,725 | -0.45% | 3.4만 |
|---|
| 2026.09.21 | ₩59,999 | ₩60,067 | ₩59,141 | ₩59,611 | -0.65% | 5.2만 |
|---|
| 2026.09.18 | ₩60,147 | ₩60,147 | ₩59,007 | ₩59,785 | -0.60% | 2.3만 |
|---|
| 2026.09.17 | ₩59,423 | ₩60,496 | ₩58,940 | ₩59,503 | +0.14% | 4.3만 |
|---|
| 2026.09.16 | ₩59,611 | ₩60,549 | ₩58,001 | ₩58,578 | -1.73% | 10.1만 |
|---|
| 2026.09.15 | ₩61,019 | ₩61,555 | ₩59,557 | ₩59,678 | -2.20% | 5.8만 |
|---|
| 2026.09.14 | ₩63,030 | ₩63,285 | ₩61,837 | ₩62,024 | -1.60% | 5.6만 |
|---|
| 2026.09.11 | ₩63,245 | ₩64,492 | ₩62,534 | ₩62,695 | -0.87% | 4.2만 |
|---|
| 2026.09.10 | ₩64,103 | ₩64,143 | ₩62,735 | ₩63,835 | -0.42% | 5.7만 |
|---|
| 2026.09.09 | ₩63,379 | ₩64,412 | ₩63,379 | ₩64,050 | +1.06% | 4.3만 |
|---|
| 2026.09.08 | ₩61,850 | ₩63,272 | ₩61,850 | ₩63,084 | +1.99% | 4.5만 |
|---|
| 2026.09.04 | ₩61,595 | ₩61,783 | ₩61,220 | ₩61,569 | -0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩60,818 | ₩62,118 | ₩60,764 | ₩61,220 | +0.66% | 2.8만 |
|---|
| 2026.09.02 | ₩60,415 | ₩60,952 | ₩60,120 | ₩60,710 | +0.49% | 4.5만 |
|---|
| 2026.09.01 | ₩60,576 | ₩61,072 | ₩60,254 | ₩60,482 | -0.15% | 5.2만 |
|---|
| 2026.08.31 | ₩61,260 | ₩61,689 | ₩59,986 | ₩60,147 | -1.82% | 7.1만 |
|---|
| 2026.08.28 | ₩61,569 | ₩61,676 | ₩60,509 | ₩61,019 | -0.89% | 4.7만 |
|---|
| 2026.08.27 | ₩61,314 | ₩61,434 | ₩60,616 | ₩61,220 | -0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩60,603 | ₩61,193 | ₩60,348 | ₩60,616 | +0.02% | 5.4만 |
|---|
| 2026.08.25 | ₩61,153 | ₩61,354 | ₩60,388 | ₩60,522 | -1.03% | 5.1만 |
|---|
| 2026.08.24 | ₩61,810 | ₩62,105 | ₩60,818 | ₩61,206 | -0.98% | 4.4만 |
|---|
| 2026.08.21 | ₩62,226 | ₩62,990 | ₩60,804 | ₩61,810 | -0.67% | 6.1만 |
|---|
| 2026.08.20 | ₩63,433 | ₩64,197 | ₩62,239 | ₩62,387 | -1.65% | 4.5만 |
|---|
| 2026.08.19 | ₩65,417 | ₩65,766 | ₩63,151 | ₩63,567 | -2.83% | 5.8만 |
|---|
| 2026.08.18 | ₩64,975 | ₩65,377 | ₩64,774 | ₩65,136 | +0.25% | 5.7만 |
|---|
| 2026.08.17 | ₩64,438 | ₩64,975 | ₩64,237 | ₩64,868 | +0.67% | 4.1만 |
|---|
| 2026.08.14 | ₩64,707 | ₩65,109 | ₩64,103 | ₩64,868 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩63,741 | ₩64,505 | ₩63,433 | ₩64,398 | +1.03% | 4.2만 |
|---|
| 2026.08.12 | ₩62,869 | ₩63,862 | ₩62,775 | ₩63,862 | +1.58% | 3.3만 |
|---|
| 2026.08.11 | ₩62,735 | ₩63,057 | ₩62,011 | ₩63,057 | +0.51% | 5만 |
|---|
| 2026.08.10 | ₩62,199 | ₩63,607 | ₩61,434 | ₩62,092 | -0.17% | 6.4만 |
|---|
| 2026.08.07 | ₩63,299 | ₩63,299 | ₩61,703 | ₩62,185 | -1.76% | 5.9만 |
|---|
| 2026.08.06 | ₩62,038 | ₩63,500 | ₩61,770 | ₩62,360 | +0.52% | 5.6만 |
|---|
| 2026.08.05 | ₩63,151 | ₩63,526 | ₩61,850 | ₩62,145 | -1.59% | 6.8만 |
|---|
| 2026.08.04 | ₩62,360 | ₩63,030 | ₩62,360 | ₩62,990 | +1.01% | 2.7만 |
|---|
| 2026.08.03 | ₩63,111 | ₩63,138 | ₩62,024 | ₩62,856 | -0.40% | 6.3만 |
|---|
| 2026.07.31 | ₩61,273 | ₩63,030 | ₩60,858 | ₩62,963 | +2.76% | 4.9만 |
|---|
| 2026.07.30 | ₩60,590 | ₩61,233 | ₩59,342 | ₩60,321 | -0.44% | 13.3만 |
|---|
| 2026.07.29 | ₩62,454 | ₩63,379 | ₩60,362 | ₩60,590 | -2.98% | 11.9만 |
|---|
| 2026.07.28 | ₩63,822 | ₩64,693 | ₩62,387 | ₩62,628 | -1.87% | 6.2만 |
|---|
| 2026.07.27 | ₩65,739 | ₩66,182 | ₩63,661 | ₩63,822 | -2.92% | 8.6만 |
|---|
| 2026.07.24 | ₩66,477 | ₩67,054 | ₩66,222 | ₩66,638 | +0.24% | 6.8만 |
|---|
| 2026.07.23 | ₩65,927 | ₩66,718 | ₩65,712 | ₩66,021 | +0.14% | 5만 |
|---|
| 2026.07.22 | ₩65,592 | ₩66,691 | ₩65,163 | ₩65,887 | +0.45% | 6.1만 |
|---|
| 2026.07.21 | ₩65,042 | ₩65,914 | ₩64,063 | ₩65,431 | +0.60% | 5.2만 |
|---|
| 2026.07.20 | ₩64,787 | ₩65,712 | ₩63,915 | ₩65,042 | +0.39% | 5.8만 |
|---|
| 2026.07.17 | ₩65,109 | ₩65,377 | ₩63,701 | ₩63,889 | -1.87% | 25.8만 |
|---|
| 2026.07.16 | ₩66,423 | ₩66,718 | ₩64,787 | ₩64,854 | -2.36% | 10.7만 |
|---|
| 2026.07.15 | ₩67,590 | ₩67,992 | ₩66,128 | ₩66,356 | -1.83% | 7.5만 |
|---|
| 2026.07.14 | ₩66,826 | ₩68,797 | ₩66,705 | ₩68,260 | +2.15% | 8.3만 |
|---|
| 2026.07.13 | ₩69,119 | ₩69,119 | ₩66,651 | ₩67,054 | -2.99% | 11.2만 |
|---|
| 2026.07.10 | ₩67,845 | ₩68,113 | ₩66,544 | ₩67,241 | -0.89% | 4.1만 |
|---|
| 2026.07.09 | ₩67,737 | ₩68,730 | ₩66,718 | ₩67,577 | -0.24% | 5.4만 |
|---|
| 2026.07.08 | ₩65,873 | ₩67,563 | ₩65,873 | ₩67,563 | +2.57% | 5.7만 |
|---|
| 2026.07.07 | ₩65,364 | ₩67,080 | ₩65,015 | ₩65,820 | +0.70% | 8.6만 |
|---|
| 2026.07.06 | ₩66,235 | ₩66,718 | ₩64,398 | ₩64,760 | -2.23% | 7.1만 |
|---|
| 2026.07.02 | ₩66,866 | ₩67,067 | ₩65,471 | ₩65,712 | -1.72% | 4.2만 |
|---|
| 2026.07.01 | ₩67,349 | ₩67,711 | ₩66,437 | ₩66,544 | -1.19% | 6.9만 |
|---|
| 2026.06.30 | ₩65,109 | ₩67,724 | ₩64,479 | ₩67,174 | +3.17% | 10.5만 |
|---|
| 2026.06.29 | ₩65,096 | ₩65,417 | ₩64,680 | ₩65,149 | +0.08% | 4.9만 |
|---|
| 2026.06.26 | ₩65,082 | ₩65,538 | ₩64,371 | ₩65,015 | -0.10% | 4.6만 |
|---|
| 2026.06.25 | ₩65,712 | ₩66,383 | ₩64,747 | ₩65,163 | -0.84% | 6만 |
|---|
| 2026.06.24 | ₩65,283 | ₩66,209 | ₩64,210 | ₩66,195 | +1.40% | 6만 |
|---|
| 2026.06.23 | ₩64,680 | ₩65,404 | ₩63,701 | ₩65,002 | +0.50% | 3.5만 |
|---|
| 2026.06.22 | ₩63,057 | ₩64,827 | ₩62,896 | ₩64,733 | +2.66% | 3.9만 |
|---|
| 2026.06.18 | ₩62,051 | ₩62,749 | ₩61,300 | ₩62,400 | +0.56% | 3.9만 |
|---|
| 2026.06.17 | ₩61,421 | ₩63,728 | ₩61,220 | ₩61,569 | +0.24% | 4.9만 |
|---|
| 2026.06.16 | ₩63,057 | ₩63,433 | ₩58,578 | ₩61,448 | -2.55% | 17.8만 |
|---|
| 2026.06.15 | ₩64,613 | ₩64,613 | ₩62,427 | ₩62,990 | -2.51% | 8.6만 |
|---|
| 2026.06.12 | ₩64,921 | ₩66,289 | ₩64,841 | ₩65,511 | +0.91% | 4.5만 |
|---|
| 2026.06.11 | ₩65,015 | ₩65,538 | ₩64,908 | ₩64,921 | -0.14% | 3.2만 |
|---|
| 2026.06.10 | ₩64,532 | ₩65,270 | ₩64,532 | ₩65,042 | +0.79% | 4.3만 |
|---|
| 2026.06.09 | ₩64,894 | ₩67,456 | ₩64,613 | ₩64,961 | +0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩65,109 | ₩67,711 | ₩65,042 | ₩65,055 | -0.08% | 7.6만 |
|---|
| 2026.06.05 | ₩67,000 | ₩67,483 | ₩64,988 | ₩64,988 | -3.00% | 7.1만 |
|---|
| 2026.06.04 | ₩65,914 | ₩66,960 | ₩65,659 | ₩66,504 | +0.90% | 4.3만 |
|---|
| 2026.06.03 | ₩65,176 | ₩66,048 | ₩65,163 | ₩65,686 | +0.78% | 5.5만 |
|---|
| 2026.06.02 | ₩64,103 | ₩65,243 | ₩63,902 | ₩64,894 | +1.23% | 8만 |
|---|
| 2026.06.01 | ₩63,446 | ₩64,304 | ₩63,366 | ₩63,567 | +0.19% | 3.7만 |
|---|
| 2026.05.29 | ₩64,908 | ₩64,908 | ₩62,601 | ₩63,352 | -2.40% | 8만 |
|---|
| 2026.05.28 | ₩64,894 | ₩65,310 | ₩64,640 | ₩64,908 | +0.02% | 3.1만 |
|---|
| 2026.05.27 | ₩64,760 | ₩65,699 | ₩64,559 | ₩64,707 | -0.08% | 4.2만 |
|---|
| 2026.05.26 | ₩66,477 | ₩66,812 | ₩64,894 | ₩65,377 | -1.65% | 5.7만 |
|---|
| 2026.05.22 | ₩65,471 | ₩66,316 | ₩65,377 | ₩66,061 | +0.90% | 2.5만 |
|---|
| 2026.05.21 | ₩65,699 | ₩66,316 | ₩64,975 | ₩65,498 | -0.31% | 4만 |
|---|
| 2026.05.20 | ₩65,914 | ₩66,758 | ₩64,492 | ₩65,109 | -1.22% | 4.2만 |
|---|
| 2026.05.19 | ₩66,007 | ₩66,356 | ₩65,297 | ₩66,329 | +0.49% | 4.6만 |
|---|
| 2026.05.18 | ₩66,906 | ₩67,188 | ₩65,525 | ₩65,900 | -1.50% | 2.1만 |
|---|
| 2026.05.15 | ₩66,718 | ₩67,858 | ₩65,525 | ₩66,088 | -0.94% | 6만 |
|---|
| 2026.05.14 | ₩66,624 | ₩67,992 | ₩66,182 | ₩67,751 | +1.69% | 5.7만 |
|---|
| 2026.05.13 | ₩65,873 | ₩66,772 | ₩65,833 | ₩66,584 | +1.08% | 2.8만 |
|---|
| 2026.05.12 | ₩65,431 | ₩66,343 | ₩64,371 | ₩66,316 | +1.35% | 7.3만 |
|---|
| 2026.05.11 | ₩63,822 | ₩65,297 | ₩63,822 | ₩65,015 | +1.87% | 6만 |
|---|
| 2026.05.08 | ₩64,371 | ₩64,707 | ₩63,205 | ₩63,795 | -0.90% | 3.6만 |
|---|
| 2026.05.07 | ₩65,042 | ₩65,042 | ₩62,574 | ₩64,264 | -1.20% | 8만 |
|---|
| 2026.05.06 | ₩68,100 | ₩68,100 | ₩65,069 | ₩65,565 | -3.72% | 12.6만 |
|---|
| 2026.05.05 | ₩67,255 | ₩68,971 | ₩67,094 | ₩68,126 | +1.30% | 5.8만 |
|---|
| 2026.05.04 | ₩65,109 | ₩67,188 | ₩64,841 | ₩66,986 | +2.88% | 9.9만 |
|---|
| 2026.05.01 | ₩64,841 | ₩65,042 | ₩64,143 | ₩65,002 | +0.25% | 3.6만 |
|---|
| 2026.04.30 | ₩62,695 | ₩64,881 | ₩62,574 | ₩64,801 | +3.36% | 7.8만 |
|---|
| 2026.04.29 | ₩62,293 | ₩63,231 | ₩61,810 | ₩62,896 | +0.97% | 4.8만 |
|---|
| 2026.04.28 | ₩61,421 | ₩62,212 | ₩60,844 | ₩62,011 | +0.96% | 6.9만 |
|---|
| 2026.04.27 | ₩60,925 | ₩61,260 | ₩60,107 | ₩61,260 | +0.55% | 3.6만 |
|---|
| 2026.04.24 | ₩60,616 | ₩60,737 | ₩59,208 | ₩60,227 | -0.64% | 3.4만 |
|---|
| 2026.04.23 | ₩60,348 | ₩60,737 | ₩59,825 | ₩60,455 | +0.18% | 2.8만 |
|---|
| 2026.04.22 | ₩59,637 | ₩60,348 | ₩59,544 | ₩60,321 | +1.15% | 2.9만 |
|---|
| 2026.04.21 | ₩59,678 | ₩59,678 | ₩58,538 | ₩59,342 | -0.56% | 3.8만 |
|---|
| 2026.04.20 | ₩59,020 | ₩59,678 | ₩59,020 | ₩59,409 | +0.66% | 5만 |
|---|
| 2026.04.17 | ₩59,490 | ₩59,798 | ₩58,350 | ₩59,047 | -0.74% | 8만 |
|---|
| 2026.04.16 | ₩60,053 | ₩60,201 | ₩59,101 | ₩59,771 | -0.47% | 3.2만 |
|---|
| 2026.04.15 | ₩60,469 | ₩60,737 | ₩59,999 | ₩60,590 | +0.20% | 3만 |
|---|
| 2026.04.14 | ₩61,086 | ₩61,086 | ₩59,342 | ₩60,120 | -1.58% | 6.2만 |
|---|
| 2026.04.13 | ₩61,461 | ₩61,461 | ₩60,536 | ₩60,885 | -0.94% | 4.1만 |
|---|
| 2026.04.10 | ₩60,080 | ₩60,657 | ₩59,597 | ₩60,603 | +0.87% | 7.6만 |
|---|
| 2026.04.09 | ₩58,953 | ₩60,080 | ₩58,605 | ₩59,316 | +0.61% | 4.4만 |
|---|
| 2026.04.08 | ₩57,197 | ₩58,511 | ₩56,365 | ₩58,457 | +2.20% | 10.8만 |
|---|
| 2026.04.07 | ₩57,854 | ₩57,894 | ₩57,210 | ₩57,384 | -0.81% | 4.4만 |
|---|
| 2026.04.06 | ₩56,727 | ₩58,068 | ₩56,714 | ₩57,183 | +0.80% | 4.7만 |
|---|
| 2026.04.02 | ₩57,639 | ₩58,953 | ₩57,130 | ₩57,492 | -0.26% | 5.8만 |
|---|
| 2026.04.01 | ₩58,712 | ₩59,168 | ₩56,325 | ₩56,781 | -3.29% | 18.4만 |
|---|
| 2026.03.31 | ₩60,482 | ₩61,917 | ₩58,846 | ₩59,664 | -1.35% | 9.5만 |
|---|
| 2026.03.30 | ₩61,756 | ₩62,092 | ₩60,067 | ₩60,388 | -2.21% | 7.2만 |
|---|
| 2026.03.27 | ₩61,354 | ₩61,703 | ₩61,220 | ₩61,555 | +0.33% | 4.4만 |
|---|
| 2026.03.26 | ₩61,206 | ₩61,810 | ₩61,086 | ₩61,354 | +0.24% | 4.4만 |
|---|
| 2026.03.25 | ₩60,831 | ₩61,488 | ₩60,831 | ₩61,206 | +0.62% | 2.7만 |
|---|
| 2026.03.24 | ₩59,624 | ₩61,314 | ₩59,624 | ₩60,831 | +2.02% | 4만 |
|---|
| 2026.03.23 | ₩59,798 | ₩60,308 | ₩58,846 | ₩59,423 | -0.63% | 6.1만 |
|---|
| 2026.03.20 | ₩62,092 | ₩62,266 | ₩59,155 | ₩59,798 | -3.69% | 8.4만 |
|---|
| 2026.03.19 | ₩60,160 | ₩61,917 | ₩60,107 | ₩61,716 | +2.59% | 7.3만 |
|---|
| 2026.03.18 | ₩60,107 | ₩60,335 | ₩59,678 | ₩60,147 | +0.07% | 5.2만 |
|---|
| 2026.03.17 | ₩59,342 | ₩60,040 | ₩59,302 | ₩59,946 | +1.02% | 6.1만 |
|---|
| 2026.03.16 | ₩60,053 | ₩60,308 | ₩59,155 | ₩59,302 | -1.25% | 6.6만 |
|---|
| 2026.03.13 | ₩60,576 | ₩60,590 | ₩59,664 | ₩60,147 | -0.71% | 6.1만 |
|---|
| 2026.03.12 | ₩59,959 | ₩60,710 | ₩59,691 | ₩60,067 | +0.18% | 7.1만 |
|---|
| 2026.03.11 | ₩58,793 | ₩59,919 | ₩58,390 | ₩59,812 | +1.73% | 5.9만 |
|---|
| 2026.03.10 | ₩58,310 | ₩58,793 | ₩57,478 | ₩58,337 | +0.05% | 10.9만 |
|---|
| 2026.03.09 | ₩58,068 | ₩58,068 | ₩57,103 | ₩57,465 | -1.04% | 6만 |
|---|
| 2026.03.06 | ₩59,007 | ₩59,034 | ₩57,746 | ₩57,814 | -2.02% | 5.3만 |
|---|
| 2026.03.05 | ₩58,860 | ₩59,316 | ₩57,867 | ₩58,176 | -1.16% | 6.6만 |
|---|
| 2026.03.04 | ₩59,047 | ₩59,248 | ₩58,430 | ₩58,524 | -0.89% | 5.4만 |
|---|
| 2026.03.03 | ₩59,074 | ₩59,342 | ₩58,135 | ₩59,007 | -0.11% | 11.8만 |
|---|
| 2026.03.02 | ₩58,149 | ₩59,946 | ₩58,001 | ₩59,007 | +1.48% | 9.9만 |
|---|
| 2026.02.27 | ₩57,961 | ₩58,390 | ₩57,679 | ₩57,867 | -0.16% | 5.2만 |
|---|
| 2026.02.26 | ₩58,028 | ₩58,042 | ₩57,545 | ₩57,666 | -0.62% | 4.4만 |
|---|
| 2026.02.25 | ₩58,135 | ₩58,135 | ₩57,532 | ₩57,612 | -0.90% | 7.7만 |
|---|
| 2026.02.24 | ₩57,612 | ₩58,028 | ₩56,794 | ₩57,921 | +0.54% | 7.4만 |
|---|
| 2026.02.23 | ₩57,398 | ₩58,149 | ₩56,767 | ₩57,545 | +0.26% | 4.3만 |
|---|
| 2026.02.20 | ₩57,532 | ₩58,229 | ₩57,425 | ₩57,545 | +0.02% | 5만 |
|---|
| 2026.02.19 | ₩57,733 | ₩58,310 | ₩57,559 | ₩57,612 | -0.21% | 4.6만 |
|---|
| 2026.02.18 | ₩58,001 | ₩58,256 | ₩57,532 | ₩57,666 | -0.58% | 7.8만 |
|---|
| 2026.02.17 | ₩58,135 | ₩58,189 | ₩57,317 | ₩57,827 | -0.53% | 7.4만 |
|---|
| 2026.02.13 | ₩57,291 | ₩58,806 | ₩57,197 | ₩58,806 | +2.65% | 8.6만 |
|---|
| 2026.02.12 | ₩57,438 | ₩57,532 | ₩56,955 | ₩57,170 | -0.47% | 6만 |
|---|
| 2026.02.11 | ₩57,143 | ₩57,451 | ₩56,660 | ₩57,438 | +0.52% | 5.8만 |
|---|
| 2026.02.10 | ₩56,969 | ₩57,398 | ₩56,969 | ₩57,170 | +0.35% | 3.9만 |
|---|
| 2026.02.09 | ₩55,842 | ₩57,264 | ₩55,802 | ₩56,861 | +1.83% | 7.5만 |
|---|
| 2026.02.06 | ₩55,493 | ₩55,896 | ₩55,185 | ₩55,829 | +0.60% | 4.7만 |
|---|
| 2026.02.05 | ₩55,105 | ₩55,225 | ₩54,206 | ₩54,877 | -0.41% | 3.8만 |
|---|
| 2026.02.04 | ₩55,333 | ₩55,641 | ₩54,568 | ₩54,970 | -0.65% | 6.9만 |
|---|
| 2026.02.03 | ₩54,233 | ₩55,373 | ₩54,233 | ₩55,265 | +1.90% | 6만 |
|---|
| 2026.02.02 | ₩54,649 | ₩54,850 | ₩54,327 | ₩54,434 | -0.39% | 4.5만 |
|---|
| 2026.01.30 | ₩54,608 | ₩54,850 | ₩54,179 | ₩54,488 | -0.22% | 6.3만 |
|---|
| 2026.01.29 | ₩54,313 | ₩54,917 | ₩54,072 | ₩54,300 | -0.02% | 5.7만 |
|---|
| 2026.01.28 | ₩53,978 | ₩54,085 | ₩53,388 | ₩53,991 | +0.02% | 4.1만 |
|---|
| 2026.01.27 | ₩53,308 | ₩53,978 | ₩53,308 | ₩53,388 | +0.15% | 5.3만 |
|---|
| 2026.01.26 | ₩53,589 | ₩53,965 | ₩53,308 | ₩53,348 | -0.45% | 5.3만 |
|---|
| 2026.01.23 | ₩53,240 | ₩53,643 | ₩53,227 | ₩53,442 | +0.38% | 3.8만 |
|---|
| 2026.01.22 | ₩52,878 | ₩53,240 | ₩52,878 | ₩52,972 | +0.18% | 5만 |
|---|
| 2026.01.21 | ₩52,972 | ₩53,227 | ₩52,597 | ₩52,986 | +0.03% | 5만 |
|---|
| 2026.01.20 | ₩53,240 | ₩53,415 | ₩52,436 | ₩52,677 | -1.06% | 8.7만 |
|---|
| 2026.01.16 | ₩53,898 | ₩53,911 | ₩53,348 | ₩53,589 | -0.57% | 4.5만 |
|---|
| 2026.01.15 | ₩54,193 | ₩54,568 | ₩53,924 | ₩54,394 | +0.37% | 5만 |
|---|
| 2026.01.14 | ₩53,763 | ₩54,300 | ₩53,763 | ₩54,166 | +0.75% | 4.7만 |
|---|
| 2026.01.13 | ₩53,951 | ₩54,045 | ₩53,375 | ₩53,670 | -0.52% | 6.9만 |
|---|
| 2026.01.12 | ₩53,643 | ₩54,126 | ₩53,589 | ₩53,978 | +0.63% | 6.5만 |
|---|
| 2026.01.09 | ₩53,375 | ₩53,482 | ₩52,838 | ₩53,415 | +0.08% | 5.2만 |
|---|
| 2026.01.08 | ₩52,771 | ₩52,905 | ₩52,235 | ₩52,811 | +0.08% | 4.3만 |
|---|
| 2026.01.07 | ₩53,267 | ₩53,267 | ₩52,141 | ₩52,422 | -1.59% | 4.6만 |
|---|
| 2026.01.06 | ₩52,503 | ₩53,147 | ₩51,806 | ₩52,221 | -0.54% | 9.2만 |
|---|
| 2026.01.05 | ₩53,911 | ₩54,287 | ₩51,698 | ₩52,677 | -2.29% | 15.6만 |
|---|
| 2026.01.02 | ₩52,436 | ₩53,978 | ₩52,436 | ₩53,911 | +2.81% | 8.1만 |
|---|
| 2025.12.31 | ₩52,624 | ₩52,852 | ₩52,020 | ₩52,369 | -0.48% | 8.3만 |
|---|
| 2025.12.30 | ₩52,168 | ₩52,597 | ₩52,168 | ₩52,422 | +0.49% | 10.1만 |
|---|
| 2025.12.29 | ₩52,034 | ₩52,516 | ₩51,752 | ₩52,194 | +0.31% | 11만 |
|---|
| 2025.12.26 | ₩54,702 | ₩54,702 | ₩54,313 | ₩54,608 | -0.17% | 14.4만 |
|---|
| 2025.12.24 | ₩54,246 | ₩54,555 | ₩53,924 | ₩54,193 | -0.10% | 6.5만 |
|---|
| 2025.12.23 | ₩53,509 | ₩53,898 | ₩53,106 | ₩53,898 | +0.73% | 8.7만 |
|---|
| 2025.12.22 | ₩53,173 | ₩53,884 | ₩52,986 | ₩53,093 | -0.15% | 15.7만 |
|---|
| 2025.12.19 | ₩52,154 | ₩52,704 | ₩51,108 | ₩52,248 | +0.18% | 28만 |
|---|
| 2025.12.18 | ₩51,899 | ₩52,168 | ₩51,497 | ₩51,859 | -0.08% | 5.6만 |
|---|
| 2025.12.17 | ₩52,986 | ₩53,361 | ₩51,725 | ₩52,101 | -1.67% | 6.7만 |
|---|
| 2025.12.16 | ₩54,045 | ₩54,045 | ₩52,530 | ₩52,530 | -2.80% | 11.4만 |
|---|
| 2025.12.15 | ₩53,911 | ₩53,965 | ₩53,375 | ₩53,817 | -0.17% | 6.5만 |
|---|
| 2025.12.12 | ₩53,643 | ₩54,112 | ₩53,348 | ₩54,059 | +0.78% | 8.6만 |
|---|
| 2025.12.11 | ₩53,066 | ₩53,509 | ₩52,677 | ₩53,308 | +0.45% | 16만 |
|---|
| 2025.12.10 | ₩53,522 | ₩53,790 | ₩53,066 | ₩53,227 | -0.55% | 13.8만 |
|---|
| 2025.12.09 | ₩53,562 | ₩54,179 | ₩53,495 | ₩53,562 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩54,514 | ₩54,514 | ₩53,589 | ₩53,589 | -1.70% | 6.1만 |
|---|
| 2025.12.05 | ₩54,179 | ₩55,265 | ₩54,179 | ₩54,514 | +0.62% | 4.8만 |
|---|
| 2025.12.04 | ₩53,924 | ₩54,421 | ₩53,723 | ₩54,126 | +0.37% | 9만 |
|---|
| 2025.12.03 | ₩53,844 | ₩53,911 | ₩53,173 | ₩53,495 | -0.65% | 15만 |
|---|
| 2025.12.02 | ₩54,984 | ₩54,997 | ₩53,844 | ₩54,045 | -1.71% | 7.9만 |
|---|
| 2025.12.01 | ₩55,239 | ₩56,151 | ₩54,944 | ₩55,185 | -0.10% | 7.4만 |
|---|
| 2025.11.28 | ₩55,762 | ₩55,762 | ₩54,649 | ₩55,239 | -0.94% | 4.2만 |
|---|
| 2025.11.26 | ₩53,884 | ₩55,601 | ₩53,884 | ₩54,501 | +1.14% | 9.7만 |
|---|
| 2025.11.25 | ₩54,582 | ₩55,949 | ₩53,670 | ₩53,884 | -1.28% | 10.5만 |
|---|
| 2025.11.24 | ₩56,325 | ₩57,331 | ₩54,930 | ₩54,984 | -2.38% | 8.6만 |
|---|
| 2025.11.21 | ₩57,009 | ₩57,840 | ₩56,191 | ₩56,191 | -1.43% | 4.1만 |
|---|
| 2025.11.20 | ₩57,921 | ₩58,042 | ₩56,821 | ₩57,049 | -1.50% | 3.7만 |
|---|
| 2025.11.19 | ₩57,545 | ₩58,202 | ₩57,398 | ₩57,934 | +0.68% | 3.6만 |
|---|
| 2025.11.18 | ₩57,679 | ₩58,337 | ₩57,492 | ₩57,545 | -0.23% | 4.9만 |
|---|
| 2025.11.17 | ₩57,532 | ₩58,068 | ₩57,331 | ₩57,773 | +0.42% | 6.3만 |
|---|
| 2025.11.14 | ₩58,685 | ₩59,490 | ₩57,666 | ₩58,323 | -0.62% | 17.6만 |
|---|
| 2025.11.13 | ₩57,921 | ₩59,248 | ₩57,666 | ₩58,015 | +0.16% | 2.1만 |
|---|
| 2025.11.12 | ₩58,243 | ₩58,243 | ₩56,808 | ₩57,559 | -1.17% | 4.6만 |
|---|
| 2025.11.11 | ₩56,754 | ₩57,197 | ₩56,566 | ₩57,170 | +0.73% | 5.5만 |
|---|
| 2025.11.10 | ₩55,252 | ₩56,835 | ₩55,252 | ₩56,727 | +2.67% | 28.9만 |
|---|
| 2025.11.07 | ₩56,902 | ₩56,902 | ₩54,997 | ₩55,346 | -2.73% | 29.2만 |
|---|
| 2025.11.06 | ₩57,653 | ₩58,216 | ₩57,103 | ₩57,210 | -0.77% | 2만 |
|---|
| 2025.11.05 | ₩57,250 | ₩58,980 | ₩56,995 | ₩57,183 | -0.12% | 2.9만 |
|---|
| 2025.11.04 | ₩58,269 | ₩58,833 | ₩57,170 | ₩57,277 | -1.70% | 2.9만 |
|---|
| 2025.11.03 | ₩58,953 | ₩59,007 | ₩58,055 | ₩58,337 | -1.05% | 4만 |
|---|
| 2025.10.31 | ₩58,109 | ₩58,725 | ₩58,068 | ₩58,430 | +0.55% | 3.2만 |
|---|
| 2025.10.30 | ₩58,055 | ₩58,109 | ₩57,800 | ₩58,109 | +0.09% | 2.7만 |
|---|
| 2025.10.29 | ₩57,706 | ₩58,202 | ₩57,344 | ₩57,639 | -0.12% | 2.7만 |
|---|
| 2025.10.28 | ₩57,894 | ₩58,310 | ₩57,398 | ₩57,693 | -0.35% | 3.7만 |
|---|
| 2025.10.27 | ₩57,371 | ₩57,854 | ₩57,049 | ₩57,371 | 0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩57,036 | ₩57,103 | ₩56,727 | ₩56,808 | -0.40% | 1.4만 |
|---|
| 2025.10.23 | ₩56,808 | ₩56,928 | ₩56,607 | ₩56,647 | -0.28% | 3.2만 |
|---|
| 2025.10.22 | ₩56,794 | ₩57,411 | ₩56,325 | ₩56,607 | -0.33% | 2.2만 |
|---|
| 2025.10.21 | ₩56,566 | ₩57,223 | ₩56,405 | ₩56,741 | +0.31% | 1.5만 |
|---|
| 2025.10.20 | ₩56,365 | ₩57,317 | ₩56,365 | ₩56,553 | +0.33% | 3.5만 |
|---|
| 2025.10.17 | ₩56,298 | ₩57,961 | ₩56,177 | ₩56,513 | +0.38% | 3만 |
|---|
| 2025.10.16 | ₩58,363 | ₩58,846 | ₩56,124 | ₩56,271 | -3.58% | 6만 |
|---|
| 2025.10.15 | ₩58,283 | ₩58,739 | ₩58,068 | ₩58,296 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩58,578 | ₩59,503 | ₩58,578 | ₩59,007 | +0.73% | 3.3만 |
|---|
| 2025.10.13 | ₩57,746 | ₩59,906 | ₩57,746 | ₩58,752 | +1.74% | 3.3만 |
|---|
| 2025.10.10 | ₩58,672 | ₩59,302 | ₩57,800 | ₩57,840 | -1.42% | 2.5만 |
|---|