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
2024-12-31 54.21 54.36 54.05 54.22 0.1M
2024-12-30 54.10 54.26 53.82 54.13 0.2M
2024-12-27 54.28 54.57 54.24 54.43 0.1M
2024-12-26 54.35 54.60 54.35 54.53 0.1M
2024-12-24 54.27 54.50 54.12 54.49 0.1M
2024-12-23 53.99 54.27 53.77 54.27 0.1M
2024-12-20 53.47 54.29 53.47 54.11 0.1M
2024-12-19 54.78 54.84 54.38 54.38 0.1M
2024-12-18 55.76 55.78 54.53 54.53 0.1M
2024-12-17 55.89 56.08 55.81 55.90 0.1M
2024-12-16 56.59 56.59 56.19 56.19 0.1M
2024-12-13 56.83 56.91 56.63 56.68 0.1M
2024-12-12 57.05 57.17 56.81 56.82 0.1M
2024-12-11 57.29 57.32 57.04 57.04 0.0M
2024-12-10 57.43 57.43 57.01 57.25 0.0M
2024-12-09 58.22 58.22 57.50 57.52 0.1M
2024-12-06 58.63 58.63 58.11 58.20 0.0M
2024-12-05 58.46 58.65 58.41 58.55 0.1M
2024-12-04 58.42 58.45 58.14 58.22 0.1M
2024-12-03 58.81 58.89 58.57 58.58 0.0M
2024-12-02 58.97 58.97 58.33 58.47 0.0M
2024-11-29 58.79 59.09 58.79 59.01 0.0M
2024-11-27 58.65 58.87 58.65 58.71 0.1M
2024-11-26 58.33 58.44 58.18 58.43 0.1M
2024-11-25 58.57 58.69 58.25 58.50 0.1M
2024-11-22 57.94 58.26 57.94 58.16 0.1M
2024-11-21 57.46 57.92 57.28 57.90 0.1M
2024-11-20 57.49 57.56 57.26 57.55 0.0M
2024-11-19 57.33 57.73 57.24 57.66 0.2M
2024-11-18 57.19 57.64 57.16 57.60 0.1M
2024-11-15 57.10 57.24 56.98 57.19 0.0M
2024-11-14 57.40 57.40 57.01 57.06 0.1M
2024-11-13 57.38 57.40 57.12 57.22 0.1M
2024-11-12 57.79 57.85 57.17 57.40 0.1M
2024-11-11 58.05 58.24 58.02 58.02 0.0M
2024-11-08 57.80 58.03 57.80 57.98 0.0M
2024-11-07 57.90 58.07 57.75 57.97 0.1M
2024-11-06 57.42 57.78 57.19 57.69 0.1M
2024-11-05 57.44 57.99 57.44 57.99 0.0M
2024-11-04 57.65 57.68 57.27 57.43 0.0M
2024-11-01 57.93 58.05 57.39 57.42 0.0M
2024-10-31 57.77 57.86 57.56 57.70 0.0M
2024-10-30 57.79 57.95 57.79 57.80 0.1M
2024-10-29 58.06 58.13 57.95 57.98 0.2M
2024-10-28 58.08 58.34 58.08 58.26 0.0M
2024-10-25 58.48 58.48 57.85 57.86 0.1M
2024-10-24 58.70 58.70 58.18 58.33 0.1M
2024-10-23 58.26 58.51 58.26 58.51 0.0M
2024-10-22 58.38 58.59 58.31 58.54 0.0M
2024-10-21 59.23 59.25 58.73 58.78 0.1M
2024-10-18 59.23 59.44 59.18 59.43 0.1M
2024-10-17 59.52 59.52 59.18 59.29 0.0M
2024-10-16 59.27 59.60 59.27 59.58 0.0M
2024-10-15 59.13 59.44 59.12 59.16 0.1M
2024-10-14 58.58 59.03 58.53 58.99 0.0M
2024-10-11 58.25 58.65 58.25 58.65 0.0M
2024-10-10 58.31 58.43 58.20 58.34 0.0M
2024-10-09 58.17 58.40 58.10 58.37 0.0M
2024-10-08 58.27 58.40 58.18 58.38 0.0M
2024-10-07 58.58 58.58 58.00 58.14 0.0M
2024-10-04 58.56 58.79 58.45 58.75 0.0M
2024-10-03 58.94 58.94 58.65 58.69 0.1M
2024-10-02 59.15 59.24 58.97 59.13 0.0M
2024-10-01 59.36 59.50 59.16 59.38 0.1M
2024-09-30 59.20 59.49 59.06 59.42 0.1M
2024-09-27 59.43 59.67 59.33 59.38 0.1M
2024-09-26 59.52 59.56 59.27 59.32 0.6M
2024-09-25 59.53 59.56 59.14 59.18 0.1M
2024-09-24 59.28 59.52 59.23 59.48 0.1M
2024-09-23 59.18 59.39 59.18 59.39 0.1M
2024-09-20 58.89 59.00 58.69 58.96 0.1M
2024-09-19 59.35 59.35 58.99 59.23 0.2M
2024-09-18 59.53 59.68 59.13 59.22 0.1M
2024-09-17 59.94 59.97 59.51 59.61 0.2M
2024-09-16 59.74 59.96 59.65 59.95 0.1M
2024-09-13 59.27 59.52 59.24 59.47 0.1M
2024-09-12 58.76 59.24 58.51 59.24 1.6M
2024-09-11 58.09 58.66 57.81 58.66 0.0M
2024-09-10 58.47 58.63 58.33 58.63 0.0M
2024-09-09 58.16 58.51 58.08 58.46 0.0M
2024-09-06 58.41 58.52 57.79 57.84 0.0M
2024-09-05 58.56 58.66 58.22 58.38 0.1M
2024-09-04 57.99 58.40 57.96 58.15 0.0M
2024-09-03 57.90 58.11 57.84 57.92 0.0M
2024-08-30 57.93 58.14 57.70 58.14 0.0M
2024-08-29 57.91 57.97 57.56 57.79 0.0M
2024-08-28 57.82 58.05 57.57 57.76 0.0M
2024-08-27 57.89 57.99 57.84 57.91 0.0M
2024-08-26 57.87 58.09 57.84 57.88 0.0M
2024-08-23 57.27 57.81 57.23 57.81 0.1M
2024-08-22 57.16 57.16 56.73 56.91 0.0M
2024-08-21 57.00 57.16 56.87 57.07 0.1M
2024-08-20 56.85 56.93 56.78 56.84 0.0M
2024-08-19 56.55 56.89 56.55 56.88 0.1M
2024-08-16 56.07 56.36 56.07 56.36 0.0M
2024-08-15 56.08 56.11 55.92 56.00 0.0M
2024-08-14 55.68 55.94 55.59 55.86 0.1M
2024-08-13 55.49 55.76 55.37 55.72 0.0M
2024-08-12 55.36 55.36 55.14 55.20 0.0M
2024-08-09 55.12 55.33 54.90 55.29 0.0M
2024-08-08 54.98 55.34 54.92 55.18 0.1M
2024-08-07 55.23 55.50 54.77 54.82 0.1M
2024-08-06 54.07 54.98 54.07 54.68 0.1M
2024-08-05 54.47 54.58 54.13 54.24 0.0M
2024-08-02 55.61 55.81 54.92 55.49 0.1M
2024-08-01 55.62 55.73 55.24 55.45 0.1M
2024-07-31 55.93 56.18 55.60 56.02 0.1M
2024-07-30 55.39 55.51 55.21 55.41 0.0M
2024-07-29 55.12 55.42 55.05 55.27 0.0M
2024-07-26 54.98 55.31 54.98 55.24 0.2M
2024-07-25 54.92 55.06 54.59 54.59 0.1M
2024-07-24 54.98 55.13 54.84 54.88 0.0M
2024-07-23 55.32 55.32 55.04 55.04 0.0M
2024-07-22 55.46 55.46 55.21 55.41 0.1M
2024-07-19 55.28 55.34 55.18 55.23 0.0M
2024-07-18 55.66 55.81 55.28 55.36 0.0M
2024-07-17 55.43 55.87 55.43 55.68 0.1M
2024-07-16 55.06 55.57 55.04 55.56 0.0M
2024-07-15 55.32 55.32 55.05 55.05 0.1M
2024-07-12 55.31 55.65 55.29 55.52 0.0M
2024-07-11 54.76 55.14 54.76 55.09 0.1M
2024-07-10 54.12 54.47 54.10 54.44 0.0M
2024-07-09 53.87 53.87 53.64 53.73 0.0M
2024-07-08 53.97 53.97 53.70 53.79 0.0M
2024-07-05 54.06 54.06 53.72 53.94 0.0M
2024-07-03 53.51 53.91 53.51 53.75 0.1M
2024-07-02 53.08 53.21 52.92 53.17 0.0M
2024-07-01 53.49 53.61 52.97 53.04 0.0M
2024-06-28 53.27 53.42 53.06 53.19 0.0M
2024-06-27 53.12 53.20 52.95 53.16 0.0M
2024-06-26 52.95 53.10 52.89 53.04 0.1M
2024-06-25 53.47 53.47 53.10 53.27 0.0M
2024-06-24 53.17 53.62 53.17 53.44 0.0M
2024-06-21 52.92 52.97 52.77 52.92 0.0M
2024-06-20 53.28 53.59 53.28 53.58 0.0M
2024-06-18 53.16 53.48 53.16 53.37 0.1M
2024-06-17 53.05 53.29 52.89 53.14 0.0M
2024-06-14 53.19 53.30 52.93 53.30 0.0M
2024-06-13 53.66 53.66 53.28 53.48 0.1M
2024-06-12 54.37 54.37 53.70 53.75 0.0M
2024-06-11 53.66 53.73 53.51 53.65 0.0M
2024-06-10 53.83 54.19 53.76 54.15 0.1M
2024-06-07 54.23 54.28 53.97 53.99 0.0M
2024-06-06 54.69 54.84 54.61 54.67 0.0M
2024-06-05 54.70 54.70 54.52 54.66 0.0M
2024-06-04 54.23 54.51 54.14 54.44 0.0M
2024-06-03 54.70 54.72 54.23 54.39 0.0M
2024-05-31 53.94 54.65 53.86 54.64 0.0M
2024-05-30 53.34 53.70 53.26 53.67 0.1M
2024-05-29 53.20 53.23 52.99 53.02 0.0M
2024-05-28 54.02 54.05 53.64 53.77 0.0M
2024-05-24 53.88 53.98 53.85 53.94 0.0M
2024-05-23 54.43 54.43 53.59 53.65 0.1M
2024-05-22 54.51 54.60 54.28 54.36 0.0M
2024-05-21 54.74 54.80 54.55 54.71 0.0M
2024-05-20 54.90 54.95 54.80 54.84 0.0M
2024-05-17 54.89 54.97 54.79 54.95 0.0M
2024-05-16 54.98 55.11 54.89 54.98 0.0M
2024-05-15 54.94 55.05 54.89 54.97 0.0M
2024-05-14 54.68 54.72 54.44 54.61 0.1M
2024-05-13 54.56 54.64 54.39 54.45 0.1M
2024-05-10 54.46 54.51 54.32 54.40 0.1M
2024-05-09 53.82 54.27 53.82 54.25 0.3M
2024-05-08 53.43 53.80 53.43 53.77 0.1M
2024-05-07 53.65 53.73 53.56 53.67 0.0M
2024-05-06 53.44 53.58 53.41 53.51 0.0M
2024-05-03 53.32 53.44 53.10 53.26 0.0M
2024-05-02 52.65 52.96 52.51 52.89 0.0M
2024-05-01 52.13 52.71 52.02 52.18 0.0M
2024-04-30 52.60 52.60 52.13 52.13 0.0M
2024-04-29 52.77 52.99 52.76 52.91 0.1M
2024-04-26 52.52 52.63 52.41 52.47 0.0M
2024-04-25 52.25 52.66 52.08 52.58 0.0M
2024-04-24 52.71 52.71 52.36 52.55 0.0M
2024-04-23 52.65 53.10 52.65 52.97 0.0M
2024-04-22 52.41 52.67 52.24 52.55 0.0M
2024-04-19 51.88 52.16 51.88 52.12 0.0M
2024-04-18 51.68 51.81 51.54 51.68 0.1M
2024-04-17 51.60 51.71 51.30 51.53 0.0M
2024-04-16 51.79 51.79 51.25 51.40 0.1M
2024-04-15 52.63 52.71 51.83 52.01 0.0M
2024-04-12 52.55 52.77 52.14 52.28 0.0M
2024-04-11 53.05 53.05 52.47 52.80 0.0M
2024-04-10 53.14 53.14 52.69 52.91 0.0M
2024-04-09 53.80 53.80 53.57 53.78 0.0M
2024-04-08 53.64 53.76 53.55 53.69 0.0M
2024-04-05 53.49 53.71 53.29 53.53 0.1M
2024-04-04 54.29 54.31 53.49 53.62 0.1M
2024-04-03 53.83 54.06 53.74 53.98 0.0M
2024-04-02 53.97 54.03 53.75 53.87 0.0M
2024-04-01 54.43 54.43 53.96 54.08 0.1M
2024-03-28 54.41 54.59 54.41 54.59 0.0M
2024-03-27 54.07 54.53 54.07 54.53 0.1M
2024-03-26 54.10 54.10 53.79 53.79 0.1M
2024-03-25 53.97 54.11 53.95 53.97 0.0M
2024-03-22 54.20 54.26 53.93 53.97 0.0M
2024-03-21 54.23 54.36 54.06 54.06 0.1M
2024-03-20 53.74 54.26 53.72 54.24 0.1M
2024-03-19 53.70 53.82 53.70 53.79 0.0M
2024-03-18 53.80 53.87 53.65 53.77 0.0M
2024-03-15 53.75 53.92 53.69 53.74 0.0M
2024-03-14 54.32 54.32 53.52 53.78 0.3M
2024-03-13 54.31 54.50 54.31 54.36 0.0M
2024-03-12 54.26 54.36 54.09 54.31 0.0M
2024-03-11 54.29 54.49 54.19 54.47 0.0M
2024-03-08 54.50 54.56 54.39 54.46 0.0M
2024-03-07 54.46 54.56 54.31 54.39 0.1M
2024-03-06 54.11 54.20 53.94 54.04 0.0M
2024-03-05 53.71 54.11 53.68 53.82 0.1M
2024-03-04 53.46 53.72 53.39 53.69 0.0M
2024-03-01 53.45 53.66 53.17 53.65 0.0M
2024-02-29 53.64 53.71 53.45 53.59 0.0M
2024-02-28 53.27 53.53 53.27 53.45 0.1M
2024-02-27 53.40 53.57 53.39 53.57 0.1M
2024-02-26 53.70 53.70 53.32 53.32 0.0M
2024-02-23 53.67 53.94 53.62 53.87 0.1M
2024-02-22 53.65 53.71 53.38 53.65 0.0M
2024-02-21 53.26 53.55 53.24 53.55 0.1M
2024-02-20 53.17 53.37 53.10 53.22 0.0M
2024-02-16 52.89 53.19 52.76 52.99 0.1M
2024-02-15 52.78 53.16 52.78 53.16 0.1M
2024-02-14 52.36 52.55 52.29 52.47 0.1M
2024-02-13 52.50 52.50 51.87 52.09 0.1M
2024-02-12 52.59 52.98 52.59 52.95 0.0M
2024-02-09 52.49 52.64 52.32 52.59 0.2M
2024-02-08 52.71 52.71 52.30 52.55 0.1M
2024-02-07 52.99 52.99 52.68 52.81 0.1M
2024-02-06 52.79 53.07 52.77 53.04 0.1M
2024-02-05 53.03 53.20 52.87 52.93 0.7M
2024-02-02 53.58 53.58 53.10 53.32 0.1M
2024-02-01 53.38 54.04 53.32 54.04 0.0M
2024-01-31 53.52 53.80 53.21 53.26 0.1M
2024-01-30 53.25 53.56 53.17 53.43 1.7M
2024-01-29 53.02 53.39 52.88 53.37 0.1M
2024-01-26 53.02 53.12 52.94 53.05 0.0M
2024-01-25 52.83 53.13 52.77 53.13 0.0M
2024-01-24 53.30 53.30 52.59 52.61 0.0M
2024-01-23 52.88 53.05 52.81 52.97 0.0M
2024-01-22 53.05 53.20 52.91 52.97 0.0M
2024-01-19 52.54 52.91 52.44 52.89 0.0M
2024-01-18 52.47 52.63 52.30 52.59 0.1M
2024-01-17 52.54 52.73 52.23 52.46 0.1M
2024-01-16 53.23 53.34 53.01 53.11 0.1M
2024-01-12 53.66 53.86 53.55 53.63 0.1M
2024-01-11 53.72 53.72 53.01 53.26 0.2M
2024-01-10 53.56 53.77 53.51 53.68 0.0M
2024-01-09 53.58 53.58 53.40 53.43 0.0M
2024-01-08 53.48 53.89 53.41 53.82 0.1M
2024-01-05 53.38 53.83 53.38 53.49 0.1M
2024-01-04 53.39 53.66 53.36 53.38 0.1M
2024-01-03 53.33 53.53 53.22 53.37 0.1M
2024-01-02 53.15 53.66 53.15 53.50 0.1M