시장 데이터를 불러오는 중
전체 종목
Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest 과거 주가
Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest · JCE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest · JCE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,906 | ₩23,040 | ₩22,906 | ₩23,027 | +0.53% | 1.3만 |
| 2026.10.08 | ₩22,758 | ₩23,040 | ₩22,638 | ₩22,745 | -0.06% | 3.9만 |
| 2026.10.07 | ₩22,785 | ₩22,973 | ₩22,691 | ₩22,919 | +0.59% | 4만 |
| 2026.10.06 | ₩22,678 | ₩22,960 | ₩22,611 | ₩22,866 | +0.83% | 3.9만 |
| 2026.10.05 | ₩22,571 | ₩22,624 | ₩22,249 | ₩22,490 | -0.36% | 3만 |
| 2026.10.02 | ₩22,691 | ₩22,718 | ₩22,410 | ₩22,571 | -0.53% | 3.1만 |
| 2026.10.01 | ₩22,638 | ₩22,799 | ₩22,396 | ₩22,598 | -0.18% | 4.9만 |
| 2026.09.30 | ₩22,611 | ₩22,799 | ₩22,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,718 |
| +0.47% |
| 8.7만 |
| 2026.09.29 | ₩22,530 | ₩22,705 | ₩22,262 | ₩22,450 | -0.36% | 9.3천 |
|---|
| 2026.09.28 | ₩22,450 | ₩22,571 | ₩22,302 | ₩22,517 | +0.30% | 6.8천 |
|---|
| 2026.09.25 | ₩22,557 | ₩22,624 | ₩22,396 | ₩22,544 | -0.06% | 2만 |
|---|
| 2026.09.24 | ₩22,504 | ₩22,611 | ₩22,356 | ₩22,477 | -0.12% | 1.6만 |
|---|
| 2026.09.23 | ₩22,718 | ₩22,732 | ₩22,383 | ₩22,598 | -0.53% | 3.5만 |
|---|
| 2026.09.22 | ₩22,826 | ₩22,826 | ₩22,530 | ₩22,732 | -0.41% | 2만 |
|---|
| 2026.09.21 | ₩22,598 | ₩22,799 | ₩22,571 | ₩22,799 | +0.89% | 2.3만 |
|---|
| 2026.09.18 | ₩22,343 | ₩22,571 | ₩22,182 | ₩22,423 | +0.36% | 3만 |
|---|
| 2026.09.17 | ₩22,504 | ₩22,571 | ₩22,249 | ₩22,316 | -0.83% | 3만 |
|---|
| 2026.09.16 | ₩22,437 | ₩22,678 | ₩22,142 | ₩22,262 | -0.78% | 2.5만 |
|---|
| 2026.09.15 | ₩22,437 | ₩22,437 | ₩21,940 | ₩22,262 | -0.78% | 2.7만 |
|---|
| 2026.09.14 | ₩22,745 | ₩23,054 | ₩22,168 | ₩22,812 | +0.29% | 4.4만 |
|---|
| 2026.09.11 | ₩22,678 | ₩22,866 | ₩22,598 | ₩22,598 | -0.35% | 4.2만 |
|---|
| 2026.09.10 | ₩22,906 | ₩22,906 | ₩22,463 | ₩22,544 | -1.58% | 2.7만 |
|---|
| 2026.09.09 | ₩22,986 | ₩23,080 | ₩22,799 | ₩23,013 | +0.12% | 2.7만 |
|---|
| 2026.09.08 | ₩22,933 | ₩23,268 | ₩22,933 | ₩23,067 | +0.58% | 4.9만 |
|---|
| 2026.09.04 | ₩23,067 | ₩23,080 | ₩22,839 | ₩22,973 | -0.41% | 3만 |
|---|
| 2026.09.03 | ₩23,054 | ₩23,268 | ₩22,960 | ₩23,080 | +0.12% | 3.2만 |
|---|
| 2026.09.02 | ₩23,013 | ₩23,094 | ₩22,852 | ₩22,893 | -0.52% | 2.2만 |
|---|
| 2026.09.01 | ₩22,852 | ₩23,174 | ₩22,665 | ₩23,013 | +0.70% | 5.8만 |
|---|
| 2026.08.31 | ₩22,665 | ₩23,214 | ₩22,665 | ₩22,906 | +1.07% | 3.5만 |
|---|
| 2026.08.28 | ₩22,906 | ₩23,067 | ₩22,678 | ₩22,812 | -0.41% | 2.8만 |
|---|
| 2026.08.27 | ₩22,973 | ₩22,973 | ₩22,651 | ₩22,812 | -0.70% | 2.3만 |
|---|
| 2026.08.26 | ₩22,933 | ₩22,986 | ₩22,772 | ₩22,866 | -0.29% | 1.8만 |
|---|
| 2026.08.25 | ₩22,866 | ₩23,040 | ₩22,530 | ₩22,960 | +0.41% | 3만 |
|---|
| 2026.08.24 | ₩22,986 | ₩22,986 | ₩22,852 | ₩22,866 | -0.53% | 1.2만 |
|---|
| 2026.08.21 | ₩22,745 | ₩22,973 | ₩22,463 | ₩22,906 | +0.71% | 2.6만 |
|---|
| 2026.08.20 | ₩22,772 | ₩22,933 | ₩22,611 | ₩22,758 | -0.06% | 1.6만 |
|---|
| 2026.08.19 | ₩22,946 | ₩23,201 | ₩22,665 | ₩22,758 | -0.82% | 5.5만 |
|---|
| 2026.08.18 | ₩23,054 | ₩23,147 | ₩22,799 | ₩22,906 | -0.64% | 2.3만 |
|---|
| 2026.08.17 | ₩23,161 | ₩23,255 | ₩23,040 | ₩23,080 | -0.35% | 2만 |
|---|
| 2026.08.14 | ₩23,174 | ₩23,322 | ₩22,490 | ₩23,161 | -0.06% | 2.6만 |
|---|
| 2026.08.13 | ₩23,107 | ₩23,402 | ₩22,986 | ₩23,121 | +0.06% | 5.9만 |
|---|
| 2026.08.12 | ₩23,094 | ₩23,134 | ₩22,919 | ₩23,094 | 0.00% | 3.7만 |
|---|
| 2026.08.11 | ₩22,758 | ₩23,040 | ₩22,758 | ₩22,906 | +0.65% | 4.2만 |
|---|
| 2026.08.10 | ₩22,732 | ₩22,973 | ₩22,732 | ₩22,799 | +0.29% | 1.6만 |
|---|
| 2026.08.07 | ₩22,732 | ₩22,986 | ₩22,611 | ₩22,732 | 0.00% | 3.7만 |
|---|
| 2026.08.06 | ₩22,530 | ₩22,866 | ₩22,316 | ₩22,678 | +0.65% | 3.4만 |
|---|
| 2026.08.05 | ₩22,839 | ₩23,000 | ₩22,463 | ₩22,490 | -1.53% | 4.5만 |
|---|
| 2026.08.04 | ₩22,557 | ₩23,054 | ₩22,557 | ₩22,732 | +0.77% | 6만 |
|---|
| 2026.08.03 | ₩22,088 | ₩22,651 | ₩22,088 | ₩22,396 | +1.40% | 7.3만 |
|---|
| 2026.07.31 | ₩22,034 | ₩22,262 | ₩21,659 | ₩22,007 | -0.12% | 5.1만 |
|---|
| 2026.07.30 | ₩21,793 | ₩21,954 | ₩21,672 | ₩21,954 | +0.74% | 3.3만 |
|---|
| 2026.07.29 | ₩21,954 | ₩22,021 | ₩21,471 | ₩21,551 | -1.83% | 4.4만 |
|---|
| 2026.07.28 | ₩22,142 | ₩22,142 | ₩21,779 | ₩21,940 | -0.91% | 2.6만 |
|---|
| 2026.07.27 | ₩22,235 | ₩22,423 | ₩21,940 | ₩22,101 | -0.60% | 6.6만 |
|---|
| 2026.07.24 | ₩22,021 | ₩22,182 | ₩21,820 | ₩21,994 | -0.12% | 2.9만 |
|---|
| 2026.07.23 | ₩22,155 | ₩22,155 | ₩21,833 | ₩21,954 | -0.91% | 1.5만 |
|---|
| 2026.07.22 | ₩22,276 | ₩22,396 | ₩22,075 | ₩22,222 | -0.24% | 2.8만 |
|---|
| 2026.07.21 | ₩22,101 | ₩22,396 | ₩21,994 | ₩22,316 | +0.97% | 5.7만 |
|---|
| 2026.07.20 | ₩21,954 | ₩21,967 | ₩21,820 | ₩21,927 | -0.12% | 2.4만 |
|---|
| 2026.07.17 | ₩21,981 | ₩22,021 | ₩21,712 | ₩21,793 | -0.85% | 3만 |
|---|
| 2026.07.16 | ₩22,101 | ₩22,302 | ₩21,994 | ₩22,128 | +0.12% | 2.3만 |
|---|
| 2026.07.15 | ₩22,088 | ₩22,343 | ₩22,088 | ₩22,101 | +0.06% | 3.5만 |
|---|
| 2026.07.14 | ₩22,048 | ₩22,370 | ₩21,954 | ₩22,088 | +0.18% | 2.5만 |
|---|
| 2026.07.13 | ₩22,262 | ₩22,262 | ₩21,927 | ₩22,048 | -0.96% | 2.9만 |
|---|
| 2026.07.10 | ₩22,142 | ₩22,329 | ₩22,021 | ₩22,329 | +0.85% | 3.7만 |
|---|
| 2026.07.09 | ₩22,155 | ₩22,155 | ₩21,994 | ₩22,048 | -0.48% | 2.8만 |
|---|
| 2026.07.08 | ₩21,820 | ₩22,034 | ₩21,645 | ₩22,021 | +0.92% | 3.2만 |
|---|
| 2026.07.07 | ₩21,873 | ₩22,034 | ₩21,820 | ₩21,900 | +0.12% | 3.6만 |
|---|
| 2026.07.06 | ₩21,981 | ₩22,222 | ₩21,793 | ₩21,994 | +0.06% | 3.9만 |
|---|
| 2026.07.02 | ₩21,981 | ₩22,128 | ₩21,793 | ₩21,873 | -0.49% | 1.7만 |
|---|
| 2026.07.01 | ₩21,994 | ₩22,142 | ₩21,766 | ₩21,954 | -0.18% | 8.9만 |
|---|
| 2026.06.30 | ₩21,417 | ₩22,128 | ₩21,417 | ₩21,940 | +2.44% | 10.4만 |
|---|
| 2026.06.29 | ₩21,283 | ₩21,404 | ₩21,015 | ₩21,337 | +0.25% | 3.2만 |
|---|
| 2026.06.26 | ₩20,921 | ₩21,458 | ₩20,921 | ₩21,136 | +1.03% | 2.6만 |
|---|
| 2026.06.25 | ₩21,337 | ₩21,391 | ₩21,002 | ₩21,042 | -1.38% | 5.4만 |
|---|
| 2026.06.24 | ₩21,270 | ₩21,444 | ₩21,082 | ₩21,189 | -0.38% | 4.5만 |
|---|
| 2026.06.23 | ₩21,270 | ₩21,404 | ₩21,136 | ₩21,297 | +0.13% | 3.3만 |
|---|
| 2026.06.22 | ₩21,806 | ₩22,007 | ₩21,525 | ₩21,565 | -1.11% | 4.9만 |
|---|
| 2026.06.18 | ₩21,779 | ₩21,833 | ₩21,498 | ₩21,753 | -0.12% | 9.5만 |
|---|
| 2026.06.17 | ₩21,820 | ₩21,900 | ₩21,417 | ₩21,498 | -1.48% | 7.3만 |
|---|
| 2026.06.16 | ₩21,779 | ₩21,994 | ₩21,686 | ₩21,726 | -0.25% | 5.3만 |
|---|
| 2026.06.15 | ₩21,712 | ₩21,981 | ₩21,712 | ₩21,766 | +0.25% | 4.5만 |
|---|
| 2026.06.12 | ₩21,914 | ₩21,981 | ₩21,833 | ₩21,860 | -0.24% | 3.3만 |
|---|
| 2026.06.11 | ₩21,686 | ₩21,914 | ₩21,431 | ₩21,820 | +0.62% | 8.4만 |
|---|
| 2026.06.10 | ₩21,699 | ₩21,927 | ₩21,444 | ₩21,619 | -0.37% | 6.6만 |
|---|
| 2026.06.09 | ₩21,806 | ₩21,954 | ₩21,391 | ₩21,699 | -0.49% | 7만 |
|---|
| 2026.06.08 | ₩21,726 | ₩21,994 | ₩21,686 | ₩21,739 | +0.06% | 6.2만 |
|---|
| 2026.06.05 | ₩21,994 | ₩22,048 | ₩21,619 | ₩21,632 | -1.65% | 7.1만 |
|---|
| 2026.06.04 | ₩22,021 | ₩22,249 | ₩22,007 | ₩22,128 | +0.49% | 5.2만 |
|---|
| 2026.06.03 | ₩22,222 | ₩22,289 | ₩22,061 | ₩22,075 | -0.66% | 6만 |
|---|
| 2026.06.02 | ₩22,235 | ₩22,410 | ₩22,155 | ₩22,343 | +0.48% | 7만 |
|---|
| 2026.06.01 | ₩22,209 | ₩22,410 | ₩22,128 | ₩22,276 | +0.30% | 3.6만 |
|---|
| 2026.05.29 | ₩22,235 | ₩22,370 | ₩21,994 | ₩22,289 | +0.24% | 3.9만 |
|---|
| 2026.05.28 | ₩21,994 | ₩22,370 | ₩21,994 | ₩22,195 | +0.91% | 4.4만 |
|---|
| 2026.05.27 | ₩22,128 | ₩22,316 | ₩22,021 | ₩22,088 | -0.18% | 2.7만 |
|---|
| 2026.05.26 | ₩22,249 | ₩22,262 | ₩22,048 | ₩22,115 | -0.60% | 2.6만 |
|---|
| 2026.05.22 | ₩22,034 | ₩22,101 | ₩21,900 | ₩22,034 | 0.00% | 1.5만 |
|---|
| 2026.05.21 | ₩22,021 | ₩22,021 | ₩21,860 | ₩22,007 | -0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩21,847 | ₩22,061 | ₩21,847 | ₩22,021 | +0.80% | 1.4만 |
|---|
| 2026.05.19 | ₩21,753 | ₩21,887 | ₩21,645 | ₩21,793 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩21,847 | ₩21,954 | ₩21,592 | ₩21,847 | 0.00% | 3.3만 |
|---|
| 2026.05.15 | ₩21,873 | ₩21,940 | ₩21,753 | ₩21,779 | -0.43% | 3.1만 |
|---|
| 2026.05.14 | ₩22,088 | ₩22,101 | ₩21,967 | ₩22,021 | -0.30% | 3.3만 |
|---|
| 2026.05.13 | ₩21,833 | ₩22,168 | ₩21,833 | ₩21,981 | +0.68% | 2.8만 |
|---|
| 2026.05.12 | ₩21,887 | ₩21,887 | ₩21,672 | ₩21,820 | -0.31% | 3.4만 |
|---|
| 2026.05.11 | ₩21,954 | ₩22,061 | ₩21,806 | ₩21,900 | -0.24% | 2.6만 |
|---|
| 2026.05.08 | ₩21,860 | ₩22,088 | ₩21,779 | ₩21,954 | +0.43% | 3.6만 |
|---|
| 2026.05.07 | ₩21,887 | ₩21,994 | ₩21,686 | ₩21,753 | -0.61% | 2.5만 |
|---|
| 2026.05.06 | ₩21,793 | ₩21,847 | ₩21,686 | ₩21,833 | +0.18% | 2.8만 |
|---|
| 2026.05.05 | ₩21,712 | ₩21,833 | ₩21,645 | ₩21,686 | -0.12% | 3.3만 |
|---|
| 2026.05.04 | ₩21,766 | ₩21,833 | ₩21,511 | ₩21,619 | -0.68% | 2.8만 |
|---|
| 2026.05.01 | ₩21,779 | ₩21,820 | ₩21,484 | ₩21,712 | -0.31% | 2.9만 |
|---|
| 2026.04.30 | ₩21,712 | ₩21,712 | ₩21,458 | ₩21,686 | -0.12% | 4.3만 |
|---|
| 2026.04.29 | ₩21,471 | ₩21,565 | ₩21,243 | ₩21,538 | +0.31% | 2.9만 |
|---|
| 2026.04.28 | ₩21,551 | ₩21,551 | ₩21,256 | ₩21,471 | -0.37% | 2.8만 |
|---|
| 2026.04.27 | ₩21,417 | ₩21,686 | ₩21,364 | ₩21,619 | +0.94% | 7.6만 |
|---|
| 2026.04.24 | ₩21,310 | ₩21,391 | ₩21,189 | ₩21,350 | +0.19% | 2.5만 |
|---|
| 2026.04.23 | ₩21,377 | ₩21,377 | ₩21,096 | ₩21,310 | -0.31% | 5.1만 |
|---|
| 2026.04.22 | ₩21,270 | ₩21,471 | ₩21,109 | ₩21,417 | +0.69% | 2.5만 |
|---|
| 2026.04.21 | ₩21,230 | ₩21,297 | ₩21,042 | ₩21,256 | +0.13% | 3.3만 |
|---|
| 2026.04.20 | ₩21,323 | ₩21,337 | ₩21,136 | ₩21,256 | -0.31% | 2.9만 |
|---|
| 2026.04.17 | ₩21,404 | ₩21,431 | ₩21,256 | ₩21,350 | -0.25% | 3.9만 |
|---|
| 2026.04.16 | ₩21,350 | ₩21,377 | ₩21,136 | ₩21,283 | -0.31% | 3.9만 |
|---|
| 2026.04.15 | ₩21,189 | ₩21,323 | ₩21,055 | ₩21,310 | +0.57% | 4만 |
|---|
| 2026.04.14 | ₩20,921 | ₩21,377 | ₩20,854 | ₩21,136 | +1.03% | 3.7만 |
|---|
| 2026.04.13 | ₩20,640 | ₩20,854 | ₩20,465 | ₩20,841 | +0.97% | 5.3만 |
|---|
| 2026.04.10 | ₩20,586 | ₩20,921 | ₩20,505 | ₩20,626 | +0.20% | 4.7만 |
|---|
| 2026.04.09 | ₩20,586 | ₩20,747 | ₩20,264 | ₩20,693 | +0.52% | 2.2만 |
|---|
| 2026.04.08 | ₩20,452 | ₩20,881 | ₩20,304 | ₩20,626 | +0.85% | 6.6만 |
|---|
| 2026.04.07 | ₩20,063 | ₩20,063 | ₩19,781 | ₩20,009 | -0.27% | 3.8만 |
|---|
| 2026.04.06 | ₩19,982 | ₩20,143 | ₩19,942 | ₩20,063 | +0.40% | 3.4만 |
|---|
| 2026.04.02 | ₩19,835 | ₩20,170 | ₩19,540 | ₩19,942 | +0.54% | 4.8만 |
|---|
| 2026.04.01 | ₩19,982 | ₩20,197 | ₩19,620 | ₩20,103 | +0.60% | 8.2만 |
|---|
| 2026.03.31 | ₩19,178 | ₩19,956 | ₩18,923 | ₩19,821 | +3.36% | 10.6만 |
|---|
| 2026.03.30 | ₩19,097 | ₩19,661 | ₩18,762 | ₩18,923 | -0.91% | 6.6만 |
|---|
| 2026.03.27 | ₩19,285 | ₩19,285 | ₩18,923 | ₩18,950 | -1.74% | 3.5만 |
|---|
| 2026.03.26 | ₩19,661 | ₩19,701 | ₩19,365 | ₩19,379 | -1.43% | 2.9만 |
|---|
| 2026.03.25 | ₩19,754 | ₩20,103 | ₩19,754 | ₩19,821 | +0.34% | 1.8만 |
|---|
| 2026.03.24 | ₩19,620 | ₩19,714 | ₩19,500 | ₩19,634 | +0.07% | 4.6만 |
|---|
| 2026.03.23 | ₩19,714 | ₩20,412 | ₩19,634 | ₩19,661 | -0.27% | 4.4만 |
|---|
| 2026.03.20 | ₩19,821 | ₩19,821 | ₩19,513 | ₩19,526 | -1.49% | 3.4만 |
|---|
| 2026.03.19 | ₩19,996 | ₩20,251 | ₩19,781 | ₩19,875 | -0.60% | 5만 |
|---|
| 2026.03.18 | ₩20,224 | ₩20,505 | ₩20,117 | ₩20,170 | -0.27% | 4.6만 |
|---|
| 2026.03.17 | ₩20,371 | ₩20,479 | ₩20,251 | ₩20,251 | -0.59% | 2만 |
|---|
| 2026.03.16 | ₩20,251 | ₩20,318 | ₩20,103 | ₩20,224 | -0.13% | 4.6만 |
|---|
| 2026.03.13 | ₩20,251 | ₩20,291 | ₩19,915 | ₩20,117 | -0.66% | 3.3만 |
|---|
| 2026.03.12 | ₩20,653 | ₩20,935 | ₩20,425 | ₩20,452 | -0.97% | 4.9만 |
|---|
| 2026.03.11 | ₩20,733 | ₩20,827 | ₩20,640 | ₩20,720 | -0.06% | 3.5만 |
|---|
| 2026.03.10 | ₩20,921 | ₩21,149 | ₩20,720 | ₩20,733 | -0.90% | 5.1만 |
|---|
| 2026.03.09 | ₩20,720 | ₩20,935 | ₩20,532 | ₩20,935 | +1.04% | 5.4만 |
|---|
| 2026.03.06 | ₩20,921 | ₩21,028 | ₩20,787 | ₩20,787 | -0.64% | 5.2만 |
|---|
| 2026.03.05 | ₩21,163 | ₩21,417 | ₩21,096 | ₩21,122 | -0.19% | 1.3만 |
|---|
| 2026.03.04 | ₩21,122 | ₩21,431 | ₩21,082 | ₩21,256 | +0.63% | 1.8만 |
|---|
| 2026.03.03 | ₩21,055 | ₩21,122 | ₩20,868 | ₩21,082 | +0.13% | 5만 |
|---|
| 2026.03.02 | ₩21,136 | ₩21,350 | ₩21,069 | ₩21,323 | +0.89% | 1.6만 |
|---|
| 2026.02.27 | ₩21,082 | ₩21,350 | ₩21,082 | ₩21,256 | +0.83% | 2.9만 |
|---|
| 2026.02.26 | ₩21,458 | ₩21,471 | ₩21,243 | ₩21,270 | -0.88% | 3.7만 |
|---|
| 2026.02.25 | ₩21,364 | ₩21,444 | ₩21,216 | ₩21,404 | +0.19% | 3.1만 |
|---|
| 2026.02.24 | ₩21,136 | ₩21,323 | ₩21,122 | ₩21,297 | +0.76% | 2.1만 |
|---|
| 2026.02.23 | ₩21,243 | ₩21,350 | ₩21,055 | ₩21,149 | -0.44% | 3.7만 |
|---|
| 2026.02.20 | ₩21,028 | ₩21,458 | ₩21,015 | ₩21,216 | +0.89% | 3.5만 |
|---|
| 2026.02.19 | ₩21,069 | ₩21,149 | ₩21,015 | ₩21,028 | -0.19% | 3만 |
|---|
| 2026.02.18 | ₩21,109 | ₩21,297 | ₩21,042 | ₩21,176 | +0.32% | 3.7만 |
|---|
| 2026.02.17 | ₩21,069 | ₩21,256 | ₩20,908 | ₩21,109 | +0.19% | 4.2만 |
|---|
| 2026.02.13 | ₩21,015 | ₩21,283 | ₩20,935 | ₩21,069 | +0.26% | 3.5만 |
|---|
| 2026.02.12 | ₩21,458 | ₩21,458 | ₩20,988 | ₩21,002 | -2.13% | 4.5만 |
|---|
| 2026.02.11 | ₩21,525 | ₩21,525 | ₩21,350 | ₩21,364 | -0.75% | 3.9만 |
|---|
| 2026.02.10 | ₩21,458 | ₩21,538 | ₩21,364 | ₩21,431 | -0.13% | 5.3만 |
|---|
| 2026.02.09 | ₩21,391 | ₩21,471 | ₩21,216 | ₩21,431 | +0.19% | 3.9만 |
|---|
| 2026.02.06 | ₩21,149 | ₩21,458 | ₩21,149 | ₩21,391 | +1.14% | 3.1만 |
|---|
| 2026.02.05 | ₩21,230 | ₩21,297 | ₩21,122 | ₩21,122 | -0.51% | 2.5만 |
|---|
| 2026.02.04 | ₩21,364 | ₩21,793 | ₩21,256 | ₩21,364 | 0.00% | 3.8만 |
|---|
| 2026.02.03 | ₩21,605 | ₩21,605 | ₩21,310 | ₩21,350 | -1.18% | 5만 |
|---|
| 2026.02.02 | ₩21,431 | ₩21,645 | ₩21,431 | ₩21,592 | +0.75% | 1.8만 |
|---|
| 2026.01.30 | ₩21,444 | ₩21,619 | ₩21,350 | ₩21,431 | -0.06% | 3.9만 |
|---|
| 2026.01.29 | ₩21,632 | ₩21,645 | ₩21,350 | ₩21,511 | -0.56% | 3.2만 |
|---|
| 2026.01.28 | ₩21,753 | ₩21,753 | ₩21,297 | ₩21,645 | -0.49% | 3.5만 |
|---|
| 2026.01.27 | ₩21,739 | ₩21,739 | ₩21,645 | ₩21,712 | -0.12% | 2.2만 |
|---|
| 2026.01.26 | ₩21,619 | ₩21,726 | ₩21,565 | ₩21,672 | +0.25% | 3.5만 |
|---|
| 2026.01.23 | ₩21,565 | ₩21,632 | ₩21,283 | ₩21,578 | +0.06% | 3.2만 |
|---|
| 2026.01.22 | ₩21,578 | ₩21,659 | ₩21,484 | ₩21,498 | -0.37% | 3.1만 |
|---|
| 2026.01.21 | ₩21,444 | ₩21,444 | ₩21,082 | ₩21,444 | 0.00% | 8.3만 |
|---|
| 2026.01.20 | ₩21,297 | ₩21,297 | ₩21,028 | ₩21,069 | -1.07% | 4.1만 |
|---|
| 2026.01.16 | ₩21,592 | ₩21,753 | ₩21,391 | ₩21,431 | -0.75% | 2.2만 |
|---|
| 2026.01.15 | ₩21,619 | ₩21,632 | ₩21,471 | ₩21,471 | -0.68% | 4만 |
|---|
| 2026.01.14 | ₩21,686 | ₩21,793 | ₩21,391 | ₩21,511 | -0.80% | 6.4만 |
|---|
| 2026.01.13 | ₩21,592 | ₩21,820 | ₩21,431 | ₩21,672 | +0.37% | 10만 |
|---|
| 2026.01.12 | ₩21,498 | ₩21,672 | ₩21,471 | ₩21,565 | +0.31% | 6.2만 |
|---|
| 2026.01.09 | ₩21,444 | ₩21,632 | ₩21,391 | ₩21,592 | +0.69% | 5.5만 |
|---|
| 2026.01.08 | ₩21,417 | ₩21,444 | ₩21,323 | ₩21,377 | -0.19% | 5.3만 |
|---|
| 2026.01.07 | ₩21,431 | ₩21,458 | ₩21,350 | ₩21,364 | -0.31% | 4.1만 |
|---|
| 2026.01.06 | ₩21,243 | ₩21,444 | ₩21,230 | ₩21,404 | +0.76% | 4.9만 |
|---|
| 2026.01.05 | ₩21,122 | ₩21,431 | ₩21,122 | ₩21,189 | +0.32% | 6.7만 |
|---|
| 2026.01.02 | ₩21,498 | ₩21,498 | ₩20,640 | ₩21,122 | -1.75% | 43.4만 |
|---|
| 2025.12.31 | ₩21,619 | ₩21,619 | ₩21,337 | ₩21,377 | -1.12% | 5.6만 |
|---|
| 2025.12.30 | ₩21,551 | ₩21,645 | ₩21,404 | ₩21,578 | +0.12% | 12만 |
|---|
| 2025.12.29 | ₩21,471 | ₩21,511 | ₩21,377 | ₩21,444 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩21,619 | ₩21,619 | ₩21,511 | ₩21,565 | -0.25% | 1.6만 |
|---|
| 2025.12.24 | ₩21,417 | ₩21,511 | ₩21,377 | ₩21,511 | +0.44% | 9.8천 |
|---|
| 2025.12.23 | ₩21,337 | ₩21,578 | ₩21,310 | ₩21,417 | +0.38% | 2.1만 |
|---|
| 2025.12.22 | ₩21,364 | ₩21,404 | ₩21,230 | ₩21,350 | -0.06% | 3.9만 |
|---|
| 2025.12.19 | ₩21,122 | ₩21,243 | ₩21,096 | ₩21,243 | +0.57% | 3.7만 |
|---|
| 2025.12.18 | ₩20,975 | ₩21,149 | ₩20,760 | ₩20,975 | 0.00% | 6.4만 |
|---|
| 2025.12.17 | ₩20,935 | ₩21,109 | ₩20,747 | ₩20,747 | -0.90% | 3.3만 |
|---|
| 2025.12.16 | ₩20,908 | ₩21,096 | ₩20,787 | ₩20,975 | +0.32% | 3만 |
|---|
| 2025.12.15 | ₩20,975 | ₩21,015 | ₩20,868 | ₩20,948 | -0.13% | 2.9만 |
|---|
| 2025.12.12 | ₩21,444 | ₩21,659 | ₩21,256 | ₩21,310 | -0.63% | 2.6만 |
|---|
| 2025.12.11 | ₩21,538 | ₩21,605 | ₩21,431 | ₩21,471 | -0.31% | 5만 |
|---|
| 2025.12.10 | ₩21,511 | ₩21,632 | ₩21,431 | ₩21,632 | +0.56% | 6.6만 |
|---|
| 2025.12.09 | ₩21,283 | ₩21,498 | ₩21,270 | ₩21,431 | +0.69% | 3.4만 |
|---|
| 2025.12.08 | ₩21,431 | ₩21,873 | ₩21,230 | ₩21,364 | -0.31% | 4.2만 |
|---|
| 2025.12.05 | ₩21,297 | ₩21,592 | ₩21,297 | ₩21,404 | +0.50% | 4만 |
|---|
| 2025.12.04 | ₩21,297 | ₩21,444 | ₩21,256 | ₩21,364 | +0.31% | 2.4만 |
|---|
| 2025.12.03 | ₩21,350 | ₩21,404 | ₩21,230 | ₩21,337 | -0.06% | 1.7만 |
|---|
| 2025.12.02 | ₩21,323 | ₩21,404 | ₩21,256 | ₩21,350 | +0.13% | 2.8만 |
|---|
| 2025.12.01 | ₩21,176 | ₩21,391 | ₩21,176 | ₩21,310 | +0.63% | 2.4만 |
|---|
| 2025.11.28 | ₩21,283 | ₩21,391 | ₩21,163 | ₩21,391 | +0.50% | 2.1만 |
|---|
| 2025.11.26 | ₩21,122 | ₩21,310 | ₩21,109 | ₩21,230 | +0.51% | 3만 |
|---|
| 2025.11.25 | ₩20,961 | ₩21,189 | ₩20,881 | ₩21,042 | +0.38% | 5.9만 |
|---|
| 2025.11.24 | ₩20,747 | ₩21,122 | ₩20,747 | ₩21,015 | +1.29% | 2.3만 |
|---|
| 2025.11.21 | ₩20,465 | ₩20,774 | ₩20,412 | ₩20,626 | +0.79% | 2.6만 |
|---|
| 2025.11.20 | ₩20,854 | ₩21,136 | ₩20,438 | ₩20,465 | -1.86% | 4.4만 |
|---|
| 2025.11.19 | ₩20,827 | ₩21,055 | ₩20,519 | ₩20,707 | -0.58% | 3.7만 |
|---|
| 2025.11.18 | ₩20,948 | ₩20,948 | ₩20,733 | ₩20,814 | -0.64% | 3.2만 |
|---|
| 2025.11.17 | ₩21,082 | ₩21,364 | ₩20,935 | ₩20,961 | -0.57% | 2.4만 |
|---|
| 2025.11.14 | ₩21,042 | ₩21,310 | ₩21,028 | ₩21,136 | +0.45% | 1.5만 |
|---|
| 2025.11.13 | ₩21,391 | ₩21,417 | ₩21,109 | ₩21,136 | -1.19% | 2.2만 |
|---|
| 2025.11.12 | ₩21,431 | ₩21,458 | ₩21,203 | ₩21,391 | -0.19% | 2.2만 |
|---|
| 2025.11.11 | ₩21,364 | ₩21,471 | ₩21,176 | ₩21,471 | +0.50% | 3.3만 |
|---|
| 2025.11.10 | ₩21,149 | ₩21,404 | ₩21,149 | ₩21,364 | +1.01% | 2.5만 |
|---|
| 2025.11.07 | ₩21,082 | ₩21,216 | ₩20,868 | ₩21,055 | -0.13% | 2.5만 |
|---|
| 2025.11.06 | ₩21,283 | ₩21,283 | ₩21,069 | ₩21,082 | -0.95% | 1.5만 |
|---|
| 2025.11.05 | ₩21,323 | ₩21,350 | ₩21,230 | ₩21,350 | +0.13% | 1.3만 |
|---|
| 2025.11.04 | ₩21,323 | ₩21,404 | ₩21,082 | ₩21,283 | -0.19% | 3.7만 |
|---|
| 2025.11.03 | ₩21,431 | ₩21,458 | ₩21,230 | ₩21,431 | 0.00% | 3.6만 |
|---|
| 2025.10.31 | ₩21,404 | ₩21,431 | ₩21,216 | ₩21,431 | +0.13% | 3만 |
|---|
| 2025.10.30 | ₩21,122 | ₩21,484 | ₩21,122 | ₩21,203 | +0.38% | 3.3만 |
|---|
| 2025.10.29 | ₩21,377 | ₩21,377 | ₩21,163 | ₩21,216 | -0.75% | 2.2만 |
|---|
| 2025.10.28 | ₩21,310 | ₩21,377 | ₩21,203 | ₩21,283 | -0.13% | 3.7만 |
|---|
| 2025.10.27 | ₩21,310 | ₩21,511 | ₩21,189 | ₩21,230 | -0.38% | 4.9만 |
|---|
| 2025.10.24 | ₩21,149 | ₩21,270 | ₩21,055 | ₩21,216 | +0.32% | 2.3만 |
|---|
| 2025.10.23 | ₩20,961 | ₩21,122 | ₩20,935 | ₩21,055 | +0.45% | 1.2만 |
|---|
| 2025.10.22 | ₩21,055 | ₩21,055 | ₩20,800 | ₩20,908 | -0.70% | 3.1만 |
|---|
| 2025.10.21 | ₩20,975 | ₩21,055 | ₩20,868 | ₩20,935 | -0.19% | 1.1만 |
|---|
| 2025.10.20 | ₩20,935 | ₩21,096 | ₩20,894 | ₩20,961 | +0.13% | 3.6만 |
|---|
| 2025.10.17 | ₩20,787 | ₩21,055 | ₩20,720 | ₩20,935 | +0.71% | 2.6만 |
|---|
| 2025.10.16 | ₩20,894 | ₩21,256 | ₩20,720 | ₩20,747 | -0.71% | 4.4만 |
|---|
| 2025.10.15 | ₩21,163 | ₩21,163 | ₩20,800 | ₩20,894 | -1.27% | 3만 |
|---|
| 2025.10.14 | ₩20,814 | ₩20,988 | ₩20,707 | ₩20,921 | +0.52% | 8만 |
|---|
| 2025.10.13 | ₩20,519 | ₩20,948 | ₩20,519 | ₩20,868 | +1.70% | 10.8만 |
|---|
| 2025.10.10 | ₩20,948 | ₩21,082 | ₩20,331 | ₩20,344 | -2.88% | 6.3만 |
|---|