FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)

NFRA
🏛️ 미국 →
62.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 57.21 57.49 57.21 57.35 0.0M
2021-12-30 57.32 57.43 57.23 57.27 0.3M
2021-12-29 57.21 57.33 57.13 57.23 0.0M
2021-12-28 57.00 57.25 57.00 57.06 0.8M
2021-12-27 56.67 56.97 56.61 56.97 0.1M
2021-12-23 56.54 56.81 56.54 56.70 0.1M
2021-12-22 56.06 56.52 55.96 56.49 0.1M
2021-12-21 56.03 56.29 56.02 56.14 0.1M
2021-12-20 55.69 55.89 55.46 55.80 0.1M
2021-12-17 56.34 56.51 56.10 56.11 0.1M
2021-12-16 56.93 57.32 56.93 57.06 0.1M
2021-12-15 56.49 56.87 56.26 56.87 0.1M
2021-12-14 56.16 56.35 56.11 56.21 0.0M
2021-12-13 56.44 56.44 56.12 56.24 0.0M
2021-12-10 56.46 56.66 56.38 56.57 0.1M
2021-12-09 56.66 56.66 56.32 56.40 0.1M
2021-12-08 56.98 57.02 56.69 56.84 0.1M
2021-12-07 56.92 57.07 56.85 56.98 0.1M
2021-12-06 56.16 56.52 56.07 56.37 0.1M
2021-12-03 55.90 55.96 55.40 55.76 0.1M
2021-12-02 55.06 55.94 55.06 55.69 0.1M
2021-12-01 56.02 56.25 54.95 54.97 0.1M
2021-11-30 56.31 56.31 55.44 55.46 0.1M
2021-11-29 56.66 56.66 56.22 56.42 0.1M
2021-11-26 56.45 56.68 56.18 56.29 0.1M
2021-11-24 57.09 57.38 56.98 57.32 0.0M
2021-11-23 56.99 57.37 56.99 57.30 0.1M
2021-11-22 57.14 57.38 57.04 57.04 0.0M
2021-11-19 57.26 57.27 57.06 57.15 0.1M
2021-11-18 57.56 57.59 57.30 57.55 0.0M
2021-11-17 57.63 57.65 57.48 57.59 0.1M
2021-11-16 57.93 58.01 57.68 57.68 0.1M
2021-11-15 58.04 58.04 57.86 57.91 0.1M
2021-11-12 57.86 57.94 57.76 57.88 0.0M
2021-11-11 57.87 57.93 57.75 57.75 0.0M
2021-11-10 58.21 58.34 57.88 57.99 0.1M
2021-11-09 58.24 58.30 58.04 58.28 0.1M
2021-11-08 58.38 58.38 58.01 58.19 0.1M
2021-11-05 58.11 58.37 58.11 58.25 0.1M
2021-11-04 58.17 58.17 57.85 58.01 0.4M
2021-11-03 57.96 58.27 57.87 58.19 0.0M
2021-11-02 58.08 58.15 58.02 58.10 0.1M
2021-11-01 57.95 58.20 57.93 58.16 0.1M
2021-10-29 57.79 57.94 57.61 57.73 0.1M
2021-10-28 57.83 58.21 57.83 58.21 0.0M
2021-10-27 58.06 58.19 57.79 57.79 0.0M
2021-10-26 58.24 58.35 58.10 58.12 0.1M
2021-10-25 58.10 58.12 57.92 57.97 0.0M
2021-10-22 58.05 58.35 58.05 58.29 0.0M
2021-10-21 58.04 58.15 57.92 58.00 0.0M
2021-10-20 57.69 58.14 57.68 58.09 0.1M
2021-10-19 57.05 57.32 57.05 57.30 0.3M
2021-10-18 56.69 56.90 56.57 56.76 0.0M
2021-10-15 56.95 57.16 56.92 56.98 0.0M
2021-10-14 56.54 56.84 56.54 56.83 0.0M
2021-10-13 55.87 56.21 55.70 56.18 0.0M
2021-10-12 55.72 55.87 55.65 55.72 0.0M
2021-10-11 56.11 56.19 55.62 55.62 0.0M
2021-10-08 56.52 56.52 56.20 56.20 0.0M
2021-10-07 56.69 56.86 56.54 56.58 0.1M
2021-10-06 55.73 56.44 55.62 56.39 0.1M
2021-10-05 56.42 56.68 56.30 56.47 0.1M
2021-10-04 56.35 56.59 56.11 56.36 0.1M
2021-10-01 56.04 56.52 55.85 56.33 0.1M
2021-09-30 56.26 56.28 55.78 55.78 0.0M
2021-09-29 56.13 56.35 56.08 56.12 0.0M
2021-09-28 56.45 56.45 55.89 56.04 0.1M
2021-09-27 56.99 57.21 56.92 56.95 0.0M
2021-09-24 56.97 57.11 56.91 56.99 0.1M
2021-09-23 57.41 57.56 57.31 57.31 0.1M
2021-09-22 57.04 57.30 56.97 56.99 0.0M
2021-09-21 57.05 57.29 56.85 56.86 0.1M
2021-09-20 56.50 56.86 56.20 56.62 0.2M
2021-09-17 57.70 57.80 57.35 57.37 0.1M
2021-09-16 58.22 58.37 58.08 58.21 0.1M
2021-09-15 58.14 58.47 58.12 58.36 0.3M
2021-09-14 58.92 58.96 58.20 58.20 0.0M
2021-09-13 58.98 59.06 58.60 58.83 0.1M
2021-09-10 59.05 59.05 58.38 58.38 0.1M
2021-09-09 59.41 59.41 58.96 59.03 0.1M
2021-09-08 59.21 59.55 59.21 59.41 0.1M
2021-09-07 59.62 59.62 59.25 59.30 0.1M
2021-09-03 59.64 59.82 59.49 59.68 0.4M
2021-09-02 59.43 59.70 59.43 59.70 0.1M
2021-09-01 59.08 59.48 59.08 59.36 0.2M
2021-08-31 58.84 58.99 58.81 58.94 0.1M
2021-08-30 58.73 58.86 58.63 58.81 0.1M
2021-08-27 58.33 58.79 58.33 58.71 0.1M
2021-08-26 58.40 58.45 58.24 58.24 0.1M
2021-08-25 58.53 58.65 58.40 58.57 0.1M
2021-08-24 58.67 58.71 58.50 58.59 0.1M
2021-08-23 58.64 58.74 58.54 58.65 0.1M
2021-08-20 58.05 58.57 58.05 58.54 0.1M
2021-08-19 57.91 58.27 57.91 58.17 0.1M
2021-08-18 58.43 58.59 58.15 58.20 0.1M
2021-08-17 58.22 58.41 58.05 58.37 0.1M
2021-08-16 58.39 58.58 58.28 58.55 0.2M
2021-08-13 58.37 58.57 58.37 58.57 0.2M
2021-08-12 58.35 58.46 58.24 58.28 3.0M
2021-08-11 58.09 58.43 58.09 58.43 0.1M
2021-08-10 57.86 57.95 57.83 57.92 0.1M
2021-08-09 57.98 57.98 57.77 57.80 0.0M
2021-08-06 58.06 58.08 57.95 57.98 0.1M
2021-08-05 58.02 58.12 57.96 58.10 0.0M
2021-08-04 58.10 58.13 57.79 57.92 0.0M
2021-08-03 58.01 58.21 57.91 58.21 0.1M
2021-08-02 58.07 58.19 57.85 57.89 0.2M
2021-07-30 57.86 58.11 57.80 57.89 0.0M
2021-07-29 58.17 58.30 58.07 58.07 0.1M
2021-07-28 58.06 58.14 57.85 58.09 0.1M
2021-07-27 57.88 58.10 57.76 58.10 0.1M
2021-07-26 57.88 58.01 57.84 57.99 0.1M
2021-07-23 57.91 58.10 57.78 58.05 0.1M
2021-07-22 57.75 57.75 57.49 57.68 0.0M
2021-07-21 57.32 57.63 57.32 57.54 0.1M
2021-07-20 56.75 57.28 56.75 57.16 0.1M
2021-07-19 57.10 57.19 56.42 56.79 0.1M
2021-07-16 58.01 58.12 57.82 57.84 0.1M
2021-07-15 57.78 57.95 57.78 57.94 0.4M
2021-07-14 58.19 58.25 58.07 58.13 0.1M
2021-07-13 58.26 58.32 57.99 58.05 0.0M
2021-07-12 58.33 58.47 58.27 58.46 0.1M
2021-07-09 58.14 58.49 58.14 58.47 0.0M
2021-07-08 57.73 58.00 57.67 57.78 0.0M
2021-07-07 58.18 58.52 58.18 58.45 0.1M
2021-07-06 58.22 58.22 57.71 58.04 0.0M
2021-07-02 57.90 58.15 57.82 58.15 0.1M
2021-07-01 57.51 57.80 57.51 57.76 0.1M
2021-06-30 57.41 57.55 57.33 57.47 0.1M
2021-06-29 57.85 57.90 57.64 57.67 0.1M
2021-06-28 57.99 57.99 57.77 57.84 0.1M
2021-06-25 57.86 58.08 57.82 58.08 0.1M
2021-06-24 57.83 57.90 57.66 57.88 0.1M
2021-06-23 58.02 58.02 57.60 57.65 1.9M
2021-06-22 58.08 58.28 57.98 58.19 0.1M
2021-06-21 57.79 58.25 57.74 58.21 0.1M
2021-06-18 57.77 57.81 57.50 57.52 0.1M
2021-06-17 59.00 59.11 58.73 58.92 0.1M
2021-06-16 59.82 59.92 59.19 59.26 0.0M
2021-06-15 59.72 59.78 59.67 59.75 0.0M
2021-06-14 59.61 59.73 59.50 59.73 0.0M
2021-06-11 59.55 59.58 59.43 59.56 0.1M
2021-06-10 59.40 59.62 59.40 59.54 0.0M
2021-06-09 59.46 59.49 59.33 59.38 0.1M
2021-06-08 59.45 59.45 59.17 59.35 1.4M
2021-06-07 59.40 59.50 59.37 59.45 0.0M
2021-06-04 59.17 59.34 59.17 59.31 0.1M
2021-06-03 58.79 59.01 58.75 58.95 0.1M
2021-06-02 58.93 59.09 58.88 59.00 0.1M
2021-06-01 59.09 59.24 58.80 58.81 0.1M
2021-05-28 58.77 58.99 58.77 58.88 0.1M
2021-05-27 58.67 58.76 58.57 58.63 0.2M
2021-05-26 58.55 58.73 58.51 58.59 0.1M
2021-05-25 58.64 58.64 58.40 58.43 0.2M
2021-05-24 58.64 58.68 58.47 58.58 0.1M
2021-05-21 58.48 58.62 58.25 58.39 0.1M
2021-05-20 57.97 58.51 57.95 58.43 0.1M
2021-05-19 57.59 57.84 57.32 57.74 0.1M
2021-05-18 58.49 58.49 58.09 58.17 0.1M
2021-05-17 58.65 58.79 58.31 58.34 0.1M
2021-05-14 58.53 58.87 58.49 58.78 0.1M
2021-05-13 57.65 58.26 57.58 58.13 0.0M
2021-05-12 58.32 58.42 57.50 57.67 0.1M
2021-05-11 58.65 58.83 58.44 58.66 0.1M
2021-05-10 59.34 59.70 59.29 59.29 0.1M
2021-05-07 58.80 59.28 58.73 59.22 0.2M
2021-05-06 58.33 58.69 58.29 58.69 0.1M
2021-05-05 58.26 58.30 58.13 58.25 0.1M
2021-05-04 57.93 58.12 57.73 57.99 0.1M
2021-05-03 58.19 58.43 58.17 58.27 0.2M
2021-04-30 57.91 57.93 57.72 57.88 0.1M
2021-04-29 57.81 57.98 57.71 57.98 0.0M
2021-04-28 57.52 57.79 57.52 57.70 0.1M
2021-04-27 57.71 57.78 57.61 57.66 0.1M
2021-04-26 58.00 58.00 57.81 57.87 0.0M
2021-04-23 57.68 58.02 57.61 57.91 0.0M
2021-04-22 57.72 57.89 57.42 57.54 0.0M
2021-04-21 57.17 57.64 57.00 57.58 0.1M
2021-04-20 57.23 57.41 57.09 57.24 0.2M
2021-04-19 57.83 57.83 57.53 57.68 0.3M
2021-04-16 57.74 57.95 57.65 57.92 0.1M
2021-04-15 57.28 57.55 57.28 57.53 0.1M
2021-04-14 57.07 57.23 57.00 57.08 0.4M
2021-04-13 56.89 57.17 56.78 57.17 0.5M
2021-04-12 56.97 57.12 56.95 57.07 0.1M
2021-04-09 56.88 57.00 56.79 56.99 0.0M
2021-04-08 57.05 57.05 56.86 56.93 0.1M
2021-04-07 56.95 56.98 56.75 56.87 0.1M
2021-04-06 56.94 57.07 56.81 56.99 0.1M
2021-04-05 56.92 57.18 56.91 57.13 0.2M
2021-04-01 56.22 56.50 56.09 56.50 0.2M
2021-03-31 56.09 56.23 56.02 56.13 0.1M
2021-03-30 56.12 56.16 55.95 56.04 0.1M
2021-03-29 56.16 56.58 56.06 56.46 0.1M
2021-03-26 55.91 56.36 55.84 56.34 0.2M
2021-03-25 55.46 55.86 55.26 55.78 0.1M
2021-03-24 55.36 55.81 55.30 55.49 0.1M
2021-03-23 55.56 55.95 55.54 55.64 0.1M
2021-03-22 55.72 55.86 55.65 55.73 0.1M
2021-03-19 55.77 55.89 55.45 55.69 0.1M
2021-03-18 56.01 56.23 55.87 55.91 0.1M
2021-03-17 56.27 56.53 56.10 56.49 0.0M
2021-03-16 56.39 56.50 56.31 56.45 0.2M
2021-03-15 56.01 56.30 55.78 56.29 0.1M
2021-03-12 55.61 56.04 55.60 56.03 0.1M
2021-03-11 55.74 56.02 55.64 55.74 0.1M
2021-03-10 55.21 55.69 55.18 55.54 0.1M
2021-03-09 55.12 55.24 54.99 54.99 0.1M
2021-03-08 54.15 54.85 54.09 54.41 0.1M
2021-03-05 53.88 54.39 53.44 54.27 0.1M
2021-03-04 53.91 54.36 53.26 53.51 0.2M
2021-03-03 54.10 54.10 53.73 53.78 0.1M
2021-03-02 54.33 54.49 54.17 54.25 0.1M
2021-03-01 54.06 54.63 54.06 54.41 0.1M
2021-02-26 54.29 54.29 53.53 53.53 0.2M
2021-02-25 54.92 55.07 54.09 54.19 0.1M
2021-02-24 54.59 55.09 54.48 54.98 0.1M
2021-02-23 54.53 54.90 54.34 54.79 0.1M
2021-02-22 54.72 54.76 54.56 54.56 0.1M
2021-02-19 54.93 54.98 54.70 54.75 0.2M
2021-02-18 54.77 54.90 54.54 54.85 0.1M
2021-02-17 54.85 55.14 54.72 55.12 0.1M
2021-02-16 55.27 55.27 55.00 55.00 0.1M
2021-02-12 54.86 55.22 54.86 55.22 0.1M
2021-02-11 55.19 55.19 54.87 55.01 0.0M
2021-02-10 55.18 55.19 54.77 54.90 0.2M
2021-02-09 54.80 55.03 54.74 54.98 0.1M
2021-02-08 54.99 54.99 54.76 54.90 0.1M
2021-02-05 54.72 54.81 54.58 54.76 0.1M
2021-02-04 54.10 54.37 53.99 54.37 0.1M
2021-02-03 54.30 54.32 54.04 54.27 0.1M
2021-02-02 53.73 54.13 53.62 54.10 0.3M
2021-02-01 53.37 53.44 53.08 53.35 0.3M
2021-01-29 53.39 53.43 52.77 52.91 0.1M
2021-01-28 53.39 54.23 53.38 53.90 0.2M
2021-01-27 53.65 53.75 53.00 53.04 0.2M
2021-01-26 54.61 54.61 54.31 54.55 0.2M
2021-01-25 54.00 54.51 53.99 54.50 0.1M
2021-01-22 54.22 54.38 54.09 54.29 0.2M
2021-01-21 54.91 54.91 54.51 54.67 0.4M
2021-01-20 54.65 55.00 54.51 54.92 0.4M
2021-01-19 54.88 54.90 54.55 54.64 0.1M
2021-01-15 54.41 54.71 54.21 54.57 0.1M
2021-01-14 54.80 55.01 54.69 54.80 0.1M
2021-01-13 54.42 54.66 54.42 54.60 0.1M
2021-01-12 54.27 54.39 53.92 54.33 0.1M
2021-01-11 54.30 54.53 54.30 54.37 0.1M
2021-01-08 54.88 54.98 54.59 54.98 0.4M
2021-01-07 54.48 54.64 54.27 54.58 0.2M
2021-01-06 53.86 54.75 53.86 54.50 0.1M
2021-01-05 53.32 53.85 53.32 53.72 0.0M
2021-01-04 54.30 54.30 53.17 53.40 0.1M