시장 데이터를 불러오는 중
전체 종목
Nuveen Floating Rate Income Fund Common Stock 과거 주가
Nuveen Floating Rate Income Fund Common Stock · JFR · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Floating Rate Income Fund Common Stock · JFR · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,912 | ₩10,033 | ₩9,859 | ₩9,952 | +0.41% | 71.2만 |
| 2026.10.08 | ₩9,818 | ₩9,872 | ₩9,778 | ₩9,872 | +0.55% | 102.8만 |
| 2026.10.07 | ₩9,872 | ₩9,872 | ₩9,778 | ₩9,778 | -0.95% | 75.3만 |
| 2026.10.06 | ₩9,724 | ₩9,912 | ₩9,724 | ₩9,899 | +1.79% | 109.3만 |
| 2026.10.05 | ₩9,818 | ₩9,859 | ₩9,698 | ₩9,698 | -1.23% | 146.6만 |
| 2026.10.02 | ₩9,993 | ₩10,020 | ₩9,859 | ₩9,859 | -1.34% | 107.1만 |
| 2026.10.01 | ₩9,926 | ₩10,020 | ₩9,859 | ₩9,993 | +0.68% | 111.3만 |
| 2026.09.30 | ₩9,859 | ₩9,993 | ₩9,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,979 |
| +1.22% |
| 146.2만 |
| 2026.09.29 | ₩9,751 | ₩9,885 | ₩9,738 | ₩9,885 | +1.38% | 91.5만 |
|---|
| 2026.09.28 | ₩9,765 | ₩9,818 | ₩9,698 | ₩9,738 | -0.27% | 92.6만 |
|---|
| 2026.09.25 | ₩9,711 | ₩9,845 | ₩9,698 | ₩9,832 | +1.24% | 140.1만 |
|---|
| 2026.09.24 | ₩9,751 | ₩9,765 | ₩9,684 | ₩9,711 | -0.41% | 134만 |
|---|
| 2026.09.23 | ₩9,939 | ₩9,939 | ₩9,778 | ₩9,805 | -1.35% | 150.7만 |
|---|
| 2026.09.22 | ₩10,033 | ₩10,033 | ₩9,939 | ₩9,966 | -0.67% | 63.7만 |
|---|
| 2026.09.21 | ₩10,113 | ₩10,113 | ₩9,993 | ₩10,046 | -0.66% | 48.1만 |
|---|
| 2026.09.18 | ₩10,060 | ₩10,100 | ₩9,979 | ₩10,100 | +0.40% | 56.9만 |
|---|
| 2026.09.17 | ₩10,033 | ₩10,073 | ₩10,006 | ₩10,046 | +0.13% | 92.2만 |
|---|
| 2026.09.16 | ₩10,033 | ₩10,046 | ₩10,006 | ₩10,006 | -0.27% | 73.9만 |
|---|
| 2026.09.15 | ₩10,006 | ₩10,033 | ₩9,979 | ₩9,979 | -0.27% | 86.9만 |
|---|
| 2026.09.14 | ₩10,207 | ₩10,207 | ₩10,087 | ₩10,100 | -1.05% | 57.7만 |
|---|
| 2026.09.11 | ₩10,274 | ₩10,274 | ₩10,194 | ₩10,194 | -0.78% | 37.2만 |
|---|
| 2026.09.10 | ₩10,288 | ₩10,288 | ₩10,194 | ₩10,234 | -0.52% | 53.4만 |
|---|
| 2026.09.09 | ₩10,288 | ₩10,288 | ₩10,248 | ₩10,288 | 0.00% | 43만 |
|---|
| 2026.09.08 | ₩10,221 | ₩10,315 | ₩10,221 | ₩10,274 | +0.52% | 75.1만 |
|---|
| 2026.09.04 | ₩10,140 | ₩10,328 | ₩10,113 | ₩10,234 | +0.93% | 77.1만 |
|---|
| 2026.09.03 | ₩10,328 | ₩10,328 | ₩10,180 | ₩10,194 | -1.30% | 39.5만 |
|---|
| 2026.09.02 | ₩10,248 | ₩10,261 | ₩10,180 | ₩10,207 | -0.39% | 64.8만 |
|---|
| 2026.09.01 | ₩10,315 | ₩10,328 | ₩10,194 | ₩10,207 | -1.04% | 89.4만 |
|---|
| 2026.08.31 | ₩10,288 | ₩10,315 | ₩10,261 | ₩10,315 | +0.26% | 52.9만 |
|---|
| 2026.08.28 | ₩10,234 | ₩10,274 | ₩10,207 | ₩10,274 | +0.39% | 79.8만 |
|---|
| 2026.08.27 | ₩10,180 | ₩10,221 | ₩10,154 | ₩10,207 | +0.26% | 36.3만 |
|---|
| 2026.08.26 | ₩10,207 | ₩10,207 | ₩10,154 | ₩10,154 | -0.53% | 30만 |
|---|
| 2026.08.25 | ₩10,127 | ₩10,180 | ₩10,113 | ₩10,180 | +0.53% | 64.1만 |
|---|
| 2026.08.24 | ₩10,113 | ₩10,127 | ₩10,073 | ₩10,087 | -0.27% | 69.8만 |
|---|
| 2026.08.21 | ₩10,167 | ₩10,194 | ₩10,113 | ₩10,113 | -0.53% | 62.8만 |
|---|
| 2026.08.20 | ₩10,221 | ₩10,221 | ₩10,167 | ₩10,167 | -0.52% | 53.2만 |
|---|
| 2026.08.19 | ₩10,248 | ₩10,261 | ₩10,194 | ₩10,207 | -0.39% | 61.6만 |
|---|
| 2026.08.18 | ₩10,274 | ₩10,288 | ₩10,221 | ₩10,248 | -0.26% | 50.6만 |
|---|
| 2026.08.17 | ₩10,301 | ₩10,315 | ₩10,248 | ₩10,248 | -0.52% | 56.7만 |
|---|
| 2026.08.14 | ₩10,341 | ₩10,395 | ₩10,288 | ₩10,288 | -0.52% | 57.5만 |
|---|
| 2026.08.13 | ₩10,449 | ₩10,462 | ₩10,395 | ₩10,408 | -0.39% | 75.1만 |
|---|
| 2026.08.12 | ₩10,502 | ₩10,516 | ₩10,422 | ₩10,422 | -0.77% | 80.4만 |
|---|
| 2026.08.11 | ₩10,516 | ₩10,516 | ₩10,435 | ₩10,502 | -0.13% | 77.1만 |
|---|
| 2026.08.10 | ₩10,422 | ₩10,516 | ₩10,382 | ₩10,476 | +0.51% | 81.1만 |
|---|
| 2026.08.07 | ₩10,382 | ₩10,435 | ₩10,382 | ₩10,435 | +0.52% | 48.2만 |
|---|
| 2026.08.06 | ₩10,382 | ₩10,382 | ₩10,328 | ₩10,355 | -0.26% | 43.2만 |
|---|
| 2026.08.05 | ₩10,368 | ₩10,382 | ₩10,328 | ₩10,368 | 0.00% | 37.3만 |
|---|
| 2026.08.04 | ₩10,382 | ₩10,408 | ₩10,315 | ₩10,315 | -0.65% | 36만 |
|---|
| 2026.08.03 | ₩10,382 | ₩10,408 | ₩10,341 | ₩10,368 | -0.13% | 57.6만 |
|---|
| 2026.07.31 | ₩10,315 | ₩10,382 | ₩10,301 | ₩10,341 | +0.26% | 68.8만 |
|---|
| 2026.07.30 | ₩10,234 | ₩10,315 | ₩10,207 | ₩10,288 | +0.52% | 40.1만 |
|---|
| 2026.07.29 | ₩10,274 | ₩10,288 | ₩10,221 | ₩10,221 | -0.52% | 64.9만 |
|---|
| 2026.07.28 | ₩10,328 | ₩10,328 | ₩10,248 | ₩10,248 | -0.78% | 35.1만 |
|---|
| 2026.07.27 | ₩10,301 | ₩10,328 | ₩10,248 | ₩10,328 | +0.26% | 59.2만 |
|---|
| 2026.07.24 | ₩10,288 | ₩10,288 | ₩10,248 | ₩10,261 | -0.26% | 32.9만 |
|---|
| 2026.07.23 | ₩10,341 | ₩10,368 | ₩10,261 | ₩10,261 | -0.78% | 54.6만 |
|---|
| 2026.07.22 | ₩10,315 | ₩10,368 | ₩10,301 | ₩10,341 | +0.26% | 43.5만 |
|---|
| 2026.07.21 | ₩10,288 | ₩10,341 | ₩10,274 | ₩10,301 | +0.13% | 46.5만 |
|---|
| 2026.07.20 | ₩10,328 | ₩10,328 | ₩10,261 | ₩10,288 | -0.39% | 34.7만 |
|---|
| 2026.07.17 | ₩10,274 | ₩10,328 | ₩10,274 | ₩10,315 | +0.39% | 46.2만 |
|---|
| 2026.07.16 | ₩10,315 | ₩10,328 | ₩10,274 | ₩10,301 | -0.13% | 40.3만 |
|---|
| 2026.07.15 | ₩10,301 | ₩10,341 | ₩10,274 | ₩10,301 | 0.00% | 52.8만 |
|---|
| 2026.07.14 | ₩10,368 | ₩10,382 | ₩10,341 | ₩10,368 | 0.00% | 49.5만 |
|---|
| 2026.07.13 | ₩10,382 | ₩10,395 | ₩10,328 | ₩10,328 | -0.52% | 67.2만 |
|---|
| 2026.07.10 | ₩10,368 | ₩10,382 | ₩10,355 | ₩10,368 | 0.00% | 40.5만 |
|---|
| 2026.07.09 | ₩10,341 | ₩10,355 | ₩10,315 | ₩10,355 | +0.13% | 38.1만 |
|---|
| 2026.07.08 | ₩10,274 | ₩10,328 | ₩10,274 | ₩10,328 | +0.52% | 41.4만 |
|---|
| 2026.07.07 | ₩10,328 | ₩10,341 | ₩10,274 | ₩10,328 | 0.00% | 47만 |
|---|
| 2026.07.06 | ₩10,301 | ₩10,382 | ₩10,301 | ₩10,328 | +0.26% | 52.8만 |
|---|
| 2026.07.02 | ₩10,341 | ₩10,355 | ₩10,301 | ₩10,341 | 0.00% | 39.6만 |
|---|
| 2026.07.01 | ₩10,341 | ₩10,355 | ₩10,301 | ₩10,315 | -0.26% | 69.6만 |
|---|
| 2026.06.30 | ₩10,274 | ₩10,355 | ₩10,261 | ₩10,288 | +0.13% | 95.5만 |
|---|
| 2026.06.29 | ₩10,274 | ₩10,288 | ₩10,234 | ₩10,274 | 0.00% | 42.8만 |
|---|
| 2026.06.26 | ₩10,207 | ₩10,261 | ₩10,207 | ₩10,261 | +0.53% | 51.9만 |
|---|
| 2026.06.25 | ₩10,221 | ₩10,274 | ₩10,207 | ₩10,207 | -0.13% | 42.1만 |
|---|
| 2026.06.24 | ₩10,274 | ₩10,274 | ₩10,221 | ₩10,221 | -0.52% | 43.8만 |
|---|
| 2026.06.23 | ₩10,207 | ₩10,261 | ₩10,194 | ₩10,261 | +0.53% | 41.3만 |
|---|
| 2026.06.22 | ₩10,221 | ₩10,261 | ₩10,194 | ₩10,194 | -0.26% | 36.7만 |
|---|
| 2026.06.18 | ₩10,248 | ₩10,261 | ₩10,194 | ₩10,234 | -0.13% | 55.3만 |
|---|
| 2026.06.17 | ₩10,221 | ₩10,248 | ₩10,180 | ₩10,207 | -0.13% | 35.7만 |
|---|
| 2026.06.16 | ₩10,194 | ₩10,234 | ₩10,167 | ₩10,194 | 0.00% | 85.5만 |
|---|
| 2026.06.15 | ₩10,207 | ₩10,234 | ₩10,180 | ₩10,207 | 0.00% | 69.6만 |
|---|
| 2026.06.12 | ₩10,355 | ₩10,355 | ₩10,274 | ₩10,274 | -0.78% | 55.5만 |
|---|
| 2026.06.11 | ₩10,261 | ₩10,341 | ₩10,248 | ₩10,328 | +0.65% | 48.4만 |
|---|
| 2026.06.10 | ₩10,248 | ₩10,341 | ₩10,248 | ₩10,274 | +0.26% | 80.6만 |
|---|
| 2026.06.09 | ₩10,221 | ₩10,248 | ₩10,180 | ₩10,234 | +0.13% | 83.3만 |
|---|
| 2026.06.08 | ₩10,180 | ₩10,234 | ₩10,127 | ₩10,207 | +0.26% | 83.9만 |
|---|
| 2026.06.05 | ₩10,221 | ₩10,221 | ₩10,127 | ₩10,180 | -0.39% | 69.3만 |
|---|
| 2026.06.04 | ₩10,207 | ₩10,288 | ₩10,194 | ₩10,221 | +0.13% | 78.9만 |
|---|
| 2026.06.03 | ₩10,248 | ₩10,261 | ₩10,180 | ₩10,194 | -0.52% | 93.5만 |
|---|
| 2026.06.02 | ₩10,194 | ₩10,261 | ₩10,194 | ₩10,248 | +0.53% | 86.8만 |
|---|
| 2026.06.01 | ₩10,234 | ₩10,261 | ₩10,207 | ₩10,221 | -0.13% | 89.8만 |
|---|
| 2026.05.29 | ₩10,221 | ₩10,315 | ₩10,221 | ₩10,234 | +0.13% | 61.8만 |
|---|
| 2026.05.28 | ₩10,234 | ₩10,261 | ₩10,221 | ₩10,234 | 0.00% | 42.4만 |
|---|
| 2026.05.27 | ₩10,207 | ₩10,261 | ₩10,180 | ₩10,221 | +0.13% | 63.2만 |
|---|
| 2026.05.26 | ₩10,194 | ₩10,234 | ₩10,167 | ₩10,180 | -0.13% | 94.4만 |
|---|
| 2026.05.22 | ₩10,140 | ₩10,207 | ₩10,140 | ₩10,180 | +0.40% | 51.8만 |
|---|
| 2026.05.21 | ₩10,167 | ₩10,234 | ₩10,127 | ₩10,127 | -0.40% | 89.8만 |
|---|
| 2026.05.20 | ₩10,113 | ₩10,180 | ₩10,087 | ₩10,154 | +0.40% | 91.4만 |
|---|
| 2026.05.19 | ₩10,046 | ₩10,087 | ₩10,006 | ₩10,087 | +0.40% | 90.8만 |
|---|
| 2026.05.18 | ₩10,006 | ₩10,073 | ₩9,993 | ₩10,033 | +0.27% | 54.8만 |
|---|
| 2026.05.15 | ₩10,060 | ₩10,087 | ₩10,006 | ₩10,006 | -0.53% | 39만 |
|---|
| 2026.05.14 | ₩10,207 | ₩10,221 | ₩10,154 | ₩10,194 | -0.13% | 62.4만 |
|---|
| 2026.05.13 | ₩10,154 | ₩10,194 | ₩10,127 | ₩10,194 | +0.40% | 63.2만 |
|---|
| 2026.05.12 | ₩10,113 | ₩10,140 | ₩10,100 | ₩10,140 | +0.27% | 63.3만 |
|---|
| 2026.05.11 | ₩10,100 | ₩10,113 | ₩10,100 | ₩10,100 | 0.00% | 65.6만 |
|---|
| 2026.05.08 | ₩10,100 | ₩10,100 | ₩10,073 | ₩10,100 | 0.00% | 40.5만 |
|---|
| 2026.05.07 | ₩10,113 | ₩10,113 | ₩10,073 | ₩10,100 | -0.13% | 49.5만 |
|---|
| 2026.05.06 | ₩10,087 | ₩10,100 | ₩10,046 | ₩10,100 | +0.13% | 83만 |
|---|
| 2026.05.05 | ₩10,087 | ₩10,100 | ₩10,020 | ₩10,046 | -0.40% | 52.3만 |
|---|
| 2026.05.04 | ₩10,087 | ₩10,087 | ₩10,020 | ₩10,033 | -0.53% | 46.7만 |
|---|
| 2026.05.01 | ₩10,180 | ₩10,180 | ₩10,087 | ₩10,100 | -0.79% | 64.3만 |
|---|
| 2026.04.30 | ₩10,006 | ₩10,140 | ₩10,006 | ₩10,127 | +1.21% | 92.7만 |
|---|
| 2026.04.29 | ₩10,020 | ₩10,046 | ₩9,993 | ₩10,046 | +0.27% | 54.8만 |
|---|
| 2026.04.28 | ₩10,033 | ₩10,033 | ₩9,993 | ₩9,993 | -0.40% | 62.9만 |
|---|
| 2026.04.27 | ₩10,020 | ₩10,033 | ₩9,993 | ₩10,020 | 0.00% | 67.4만 |
|---|
| 2026.04.24 | ₩10,073 | ₩10,073 | ₩9,979 | ₩10,006 | -0.67% | 45.4만 |
|---|
| 2026.04.23 | ₩10,113 | ₩10,113 | ₩9,993 | ₩10,020 | -0.93% | 49만 |
|---|
| 2026.04.22 | ₩10,127 | ₩10,127 | ₩10,060 | ₩10,100 | -0.26% | 66.4만 |
|---|
| 2026.04.21 | ₩10,194 | ₩10,207 | ₩10,060 | ₩10,073 | -1.18% | 52.1만 |
|---|
| 2026.04.20 | ₩10,154 | ₩10,207 | ₩10,154 | ₩10,154 | 0.00% | 77.5만 |
|---|
| 2026.04.17 | ₩10,127 | ₩10,207 | ₩10,113 | ₩10,140 | +0.13% | 72.6만 |
|---|
| 2026.04.16 | ₩10,100 | ₩10,127 | ₩10,060 | ₩10,100 | 0.00% | 62.7만 |
|---|
| 2026.04.15 | ₩10,140 | ₩10,154 | ₩10,046 | ₩10,046 | -0.93% | 76.8만 |
|---|
| 2026.04.14 | ₩10,194 | ₩10,248 | ₩10,167 | ₩10,234 | +0.39% | 100만 |
|---|
| 2026.04.13 | ₩10,073 | ₩10,194 | ₩10,060 | ₩10,180 | +1.07% | 144만 |
|---|
| 2026.04.10 | ₩10,060 | ₩10,113 | ₩10,020 | ₩10,100 | +0.40% | 58.7만 |
|---|
| 2026.04.09 | ₩10,100 | ₩10,100 | ₩10,046 | ₩10,060 | -0.40% | 50.5만 |
|---|
| 2026.04.08 | ₩10,060 | ₩10,113 | ₩10,046 | ₩10,073 | +0.13% | 56.1만 |
|---|
| 2026.04.07 | ₩9,952 | ₩9,979 | ₩9,899 | ₩9,966 | +0.13% | 59.9만 |
|---|
| 2026.04.06 | ₩9,872 | ₩9,952 | ₩9,791 | ₩9,952 | +0.82% | 80.7만 |
|---|
| 2026.04.02 | ₩9,818 | ₩9,899 | ₩9,604 | ₩9,832 | +0.14% | 98.5만 |
|---|
| 2026.04.01 | ₩10,167 | ₩10,167 | ₩9,979 | ₩9,993 | -1.72% | 75.1만 |
|---|
| 2026.03.31 | ₩9,738 | ₩10,100 | ₩9,724 | ₩10,087 | +3.58% | 100.3만 |
|---|
| 2026.03.30 | ₩9,657 | ₩9,724 | ₩9,604 | ₩9,711 | +0.56% | 89.2만 |
|---|
| 2026.03.27 | ₩9,657 | ₩9,684 | ₩9,604 | ₩9,617 | -0.42% | 89.9만 |
|---|
| 2026.03.26 | ₩9,805 | ₩9,818 | ₩9,671 | ₩9,711 | -0.96% | 149.3만 |
|---|
| 2026.03.25 | ₩9,912 | ₩9,912 | ₩9,818 | ₩9,845 | -0.68% | 163.2만 |
|---|
| 2026.03.24 | ₩9,939 | ₩9,939 | ₩9,805 | ₩9,859 | -0.81% | 146.1만 |
|---|
| 2026.03.23 | ₩9,966 | ₩9,979 | ₩9,926 | ₩9,926 | -0.40% | 75.2만 |
|---|
| 2026.03.20 | ₩9,832 | ₩9,993 | ₩9,805 | ₩9,966 | +1.36% | 122.5만 |
|---|
| 2026.03.19 | ₩9,791 | ₩9,845 | ₩9,765 | ₩9,832 | +0.41% | 105.8만 |
|---|
| 2026.03.18 | ₩9,765 | ₩9,859 | ₩9,765 | ₩9,859 | +0.96% | 95.8만 |
|---|
| 2026.03.17 | ₩9,778 | ₩9,791 | ₩9,724 | ₩9,791 | +0.14% | 142.9만 |
|---|
| 2026.03.16 | ₩9,751 | ₩9,791 | ₩9,698 | ₩9,791 | +0.41% | 202.3만 |
|---|
| 2026.03.13 | ₩9,872 | ₩9,885 | ₩9,791 | ₩9,791 | -0.82% | 123만 |
|---|
| 2026.03.12 | ₩9,993 | ₩10,046 | ₩9,912 | ₩9,939 | -0.54% | 203.1만 |
|---|
| 2026.03.11 | ₩9,966 | ₩10,020 | ₩9,966 | ₩9,979 | +0.13% | 44.4만 |
|---|
| 2026.03.10 | ₩10,020 | ₩10,033 | ₩9,966 | ₩9,979 | -0.40% | 92.5만 |
|---|
| 2026.03.09 | ₩9,966 | ₩9,979 | ₩9,818 | ₩9,966 | 0.00% | 90.7만 |
|---|
| 2026.03.06 | ₩10,060 | ₩10,073 | ₩9,966 | ₩10,006 | -0.53% | 130.6만 |
|---|
| 2026.03.05 | ₩10,113 | ₩10,180 | ₩10,113 | ₩10,113 | 0.00% | 80.4만 |
|---|
| 2026.03.04 | ₩10,073 | ₩10,127 | ₩10,060 | ₩10,087 | +0.13% | 85.3만 |
|---|
| 2026.03.03 | ₩10,046 | ₩10,100 | ₩10,006 | ₩10,060 | +0.13% | 118.2만 |
|---|
| 2026.03.02 | ₩10,113 | ₩10,127 | ₩10,006 | ₩10,127 | +0.13% | 130만 |
|---|
| 2026.02.27 | ₩10,261 | ₩10,274 | ₩10,167 | ₩10,167 | -0.92% | 78.7만 |
|---|
| 2026.02.26 | ₩10,355 | ₩10,355 | ₩10,261 | ₩10,261 | -0.91% | 44.8만 |
|---|
| 2026.02.25 | ₩10,301 | ₩10,341 | ₩10,288 | ₩10,328 | +0.26% | 61만 |
|---|
| 2026.02.24 | ₩10,315 | ₩10,341 | ₩10,261 | ₩10,261 | -0.52% | 53.9만 |
|---|
| 2026.02.23 | ₩10,368 | ₩10,382 | ₩10,288 | ₩10,315 | -0.52% | 64.5만 |
|---|
| 2026.02.20 | ₩10,382 | ₩10,408 | ₩10,355 | ₩10,395 | +0.13% | 33.4만 |
|---|
| 2026.02.19 | ₩10,355 | ₩10,382 | ₩10,315 | ₩10,382 | +0.26% | 57만 |
|---|
| 2026.02.18 | ₩10,341 | ₩10,355 | ₩10,301 | ₩10,328 | -0.13% | 57.3만 |
|---|
| 2026.02.17 | ₩10,395 | ₩10,408 | ₩10,301 | ₩10,301 | -0.90% | 109만 |
|---|
| 2026.02.13 | ₩10,408 | ₩10,422 | ₩10,368 | ₩10,382 | -0.26% | 69.4만 |
|---|
| 2026.02.12 | ₩10,569 | ₩10,583 | ₩10,489 | ₩10,502 | -0.63% | 55.5만 |
|---|
| 2026.02.11 | ₩10,529 | ₩10,556 | ₩10,502 | ₩10,556 | +0.25% | 70.3만 |
|---|
| 2026.02.10 | ₩10,449 | ₩10,489 | ₩10,422 | ₩10,489 | +0.39% | 55.3만 |
|---|
| 2026.02.09 | ₩10,435 | ₩10,449 | ₩10,422 | ₩10,422 | -0.13% | 72.3만 |
|---|
| 2026.02.06 | ₩10,435 | ₩10,476 | ₩10,408 | ₩10,408 | -0.26% | 72.3만 |
|---|
| 2026.02.05 | ₩10,502 | ₩10,502 | ₩10,422 | ₩10,449 | -0.51% | 121.1만 |
|---|
| 2026.02.04 | ₩10,543 | ₩10,543 | ₩10,462 | ₩10,516 | -0.25% | 71.1만 |
|---|
| 2026.02.03 | ₩10,556 | ₩10,556 | ₩10,449 | ₩10,529 | -0.25% | 108.9만 |
|---|
| 2026.02.02 | ₩10,610 | ₩10,637 | ₩10,489 | ₩10,516 | -0.88% | 184.6만 |
|---|
| 2026.01.30 | ₩10,637 | ₩10,690 | ₩10,556 | ₩10,556 | -0.76% | 86.7만 |
|---|
| 2026.01.29 | ₩10,596 | ₩10,650 | ₩10,569 | ₩10,650 | +0.51% | 114.1만 |
|---|
| 2026.01.28 | ₩10,623 | ₩10,650 | ₩10,569 | ₩10,596 | -0.25% | 55.2만 |
|---|
| 2026.01.27 | ₩10,663 | ₩10,663 | ₩10,583 | ₩10,623 | -0.38% | 66.4만 |
|---|
| 2026.01.26 | ₩10,704 | ₩10,704 | ₩10,610 | ₩10,637 | -0.63% | 63만 |
|---|
| 2026.01.23 | ₩10,717 | ₩10,730 | ₩10,663 | ₩10,704 | -0.13% | 106.9만 |
|---|
| 2026.01.22 | ₩10,677 | ₩10,704 | ₩10,637 | ₩10,704 | +0.25% | 68.5만 |
|---|
| 2026.01.21 | ₩10,556 | ₩10,650 | ₩10,556 | ₩10,650 | +0.89% | 99.6만 |
|---|
| 2026.01.20 | ₩10,516 | ₩10,556 | ₩10,449 | ₩10,543 | +0.26% | 91.1만 |
|---|
| 2026.01.16 | ₩10,569 | ₩10,596 | ₩10,516 | ₩10,516 | -0.51% | 98.4만 |
|---|
| 2026.01.15 | ₩10,650 | ₩10,663 | ₩10,569 | ₩10,569 | -0.76% | 87만 |
|---|
| 2026.01.14 | ₩10,717 | ₩10,730 | ₩10,677 | ₩10,717 | 0.00% | 132.1만 |
|---|
| 2026.01.13 | ₩10,650 | ₩10,704 | ₩10,650 | ₩10,704 | +0.50% | 110.7만 |
|---|
| 2026.01.12 | ₩10,569 | ₩10,663 | ₩10,556 | ₩10,650 | +0.76% | 131.6만 |
|---|
| 2026.01.09 | ₩10,583 | ₩10,610 | ₩10,569 | ₩10,569 | -0.13% | 48.9만 |
|---|
| 2026.01.08 | ₩10,583 | ₩10,623 | ₩10,583 | ₩10,596 | +0.13% | 87.3만 |
|---|
| 2026.01.07 | ₩10,623 | ₩10,623 | ₩10,529 | ₩10,569 | -0.51% | 102.2만 |
|---|
| 2026.01.06 | ₩10,556 | ₩10,583 | ₩10,529 | ₩10,583 | +0.25% | 88.7만 |
|---|
| 2026.01.05 | ₩10,462 | ₩10,543 | ₩10,449 | ₩10,543 | +0.77% | 119.3만 |
|---|
| 2026.01.02 | ₩10,516 | ₩10,529 | ₩10,422 | ₩10,489 | -0.26% | 119.6만 |
|---|
| 2025.12.31 | ₩10,556 | ₩10,596 | ₩10,462 | ₩10,502 | -0.51% | 146.7만 |
|---|
| 2025.12.30 | ₩10,489 | ₩10,543 | ₩10,489 | ₩10,502 | +0.13% | 184.3만 |
|---|
| 2025.12.29 | ₩10,476 | ₩10,516 | ₩10,462 | ₩10,476 | 0.00% | 181.5만 |
|---|
| 2025.12.26 | ₩10,489 | ₩10,529 | ₩10,489 | ₩10,502 | +0.13% | 77.3만 |
|---|
| 2025.12.24 | ₩10,476 | ₩10,489 | ₩10,462 | ₩10,462 | -0.13% | 49.7만 |
|---|
| 2025.12.23 | ₩10,449 | ₩10,516 | ₩10,422 | ₩10,435 | -0.13% | 111만 |
|---|
| 2025.12.22 | ₩10,408 | ₩10,462 | ₩10,395 | ₩10,462 | +0.52% | 131.4만 |
|---|
| 2025.12.19 | ₩10,408 | ₩10,435 | ₩10,382 | ₩10,395 | -0.13% | 131만 |
|---|
| 2025.12.18 | ₩10,408 | ₩10,449 | ₩10,408 | ₩10,422 | +0.13% | 131.4만 |
|---|
| 2025.12.17 | ₩10,449 | ₩10,449 | ₩10,355 | ₩10,422 | -0.26% | 189.3만 |
|---|
| 2025.12.16 | ₩10,395 | ₩10,422 | ₩10,341 | ₩10,422 | +0.26% | 206.1만 |
|---|
| 2025.12.15 | ₩10,449 | ₩10,449 | ₩10,368 | ₩10,408 | -0.39% | 135.7만 |
|---|
| 2025.12.12 | ₩10,489 | ₩10,529 | ₩10,476 | ₩10,502 | +0.13% | 112.3만 |
|---|
| 2025.12.11 | ₩10,516 | ₩10,543 | ₩10,502 | ₩10,516 | 0.00% | 115.5만 |
|---|
| 2025.12.10 | ₩10,516 | ₩10,543 | ₩10,489 | ₩10,543 | +0.26% | 97.5만 |
|---|
| 2025.12.09 | ₩10,489 | ₩10,543 | ₩10,489 | ₩10,502 | +0.13% | 119.9만 |
|---|
| 2025.12.08 | ₩10,516 | ₩10,529 | ₩10,462 | ₩10,502 | -0.13% | 171.5만 |
|---|
| 2025.12.05 | ₩10,610 | ₩10,610 | ₩10,502 | ₩10,529 | -0.76% | 153.6만 |
|---|
| 2025.12.04 | ₩10,596 | ₩10,610 | ₩10,569 | ₩10,569 | -0.25% | 64.1만 |
|---|
| 2025.12.03 | ₩10,610 | ₩10,637 | ₩10,556 | ₩10,596 | -0.13% | 94.6만 |
|---|
| 2025.12.02 | ₩10,623 | ₩10,650 | ₩10,583 | ₩10,637 | +0.13% | 65.2만 |
|---|
| 2025.12.01 | ₩10,650 | ₩10,650 | ₩10,583 | ₩10,596 | -0.50% | 82.7만 |
|---|
| 2025.11.28 | ₩10,583 | ₩10,650 | ₩10,583 | ₩10,650 | +0.63% | 49.3만 |
|---|
| 2025.11.26 | ₩10,610 | ₩10,677 | ₩10,569 | ₩10,583 | -0.25% | 100.6만 |
|---|
| 2025.11.25 | ₩10,556 | ₩10,610 | ₩10,529 | ₩10,596 | +0.38% | 62.2만 |
|---|
| 2025.11.24 | ₩10,422 | ₩10,529 | ₩10,408 | ₩10,529 | +1.03% | 68.1만 |
|---|
| 2025.11.21 | ₩10,355 | ₩10,408 | ₩10,328 | ₩10,395 | +0.39% | 111.4만 |
|---|
| 2025.11.20 | ₩10,449 | ₩10,462 | ₩10,328 | ₩10,328 | -1.16% | 111.3만 |
|---|
| 2025.11.19 | ₩10,395 | ₩10,449 | ₩10,382 | ₩10,422 | +0.26% | 88.5만 |
|---|
| 2025.11.18 | ₩10,529 | ₩10,529 | ₩10,382 | ₩10,408 | -1.15% | 94.2만 |
|---|
| 2025.11.17 | ₩10,556 | ₩10,583 | ₩10,489 | ₩10,502 | -0.51% | 81.9만 |
|---|
| 2025.11.14 | ₩10,556 | ₩10,623 | ₩10,543 | ₩10,610 | +0.51% | 70.8만 |
|---|
| 2025.11.13 | ₩10,704 | ₩10,704 | ₩10,677 | ₩10,690 | -0.13% | 51만 |
|---|
| 2025.11.12 | ₩10,717 | ₩10,717 | ₩10,650 | ₩10,717 | 0.00% | 88.6만 |
|---|
| 2025.11.11 | ₩10,730 | ₩10,730 | ₩10,663 | ₩10,690 | -0.38% | 36.3만 |
|---|
| 2025.11.10 | ₩10,677 | ₩10,717 | ₩10,663 | ₩10,717 | +0.38% | 78.3만 |
|---|
| 2025.11.07 | ₩10,663 | ₩10,663 | ₩10,569 | ₩10,650 | -0.13% | 76.8만 |
|---|
| 2025.11.06 | ₩10,704 | ₩10,717 | ₩10,650 | ₩10,663 | -0.38% | 95.3만 |
|---|
| 2025.11.05 | ₩10,663 | ₩10,717 | ₩10,663 | ₩10,690 | +0.25% | 68.2만 |
|---|
| 2025.11.04 | ₩10,610 | ₩10,677 | ₩10,583 | ₩10,663 | +0.51% | 80.2만 |
|---|
| 2025.11.03 | ₩10,663 | ₩10,663 | ₩10,583 | ₩10,610 | -0.50% | 81.6만 |
|---|
| 2025.10.31 | ₩10,690 | ₩10,690 | ₩10,596 | ₩10,596 | -0.88% | 96.4만 |
|---|
| 2025.10.30 | ₩10,543 | ₩10,596 | ₩10,516 | ₩10,583 | +0.38% | 70.5만 |
|---|
| 2025.10.29 | ₩10,610 | ₩10,623 | ₩10,556 | ₩10,556 | -0.51% | 56만 |
|---|
| 2025.10.28 | ₩10,623 | ₩10,637 | ₩10,610 | ₩10,610 | -0.13% | 56.1만 |
|---|
| 2025.10.27 | ₩10,623 | ₩10,637 | ₩10,583 | ₩10,596 | -0.25% | 59.2만 |
|---|
| 2025.10.24 | ₩10,569 | ₩10,583 | ₩10,529 | ₩10,569 | 0.00% | 59.4만 |
|---|
| 2025.10.23 | ₩10,516 | ₩10,569 | ₩10,516 | ₩10,529 | +0.13% | 80.9만 |
|---|
| 2025.10.22 | ₩10,516 | ₩10,556 | ₩10,516 | ₩10,529 | +0.13% | 77만 |
|---|
| 2025.10.21 | ₩10,435 | ₩10,516 | ₩10,422 | ₩10,516 | +0.77% | 97.1만 |
|---|
| 2025.10.20 | ₩10,449 | ₩10,476 | ₩10,395 | ₩10,422 | -0.26% | 84.3만 |
|---|
| 2025.10.17 | ₩10,476 | ₩10,502 | ₩10,341 | ₩10,422 | -0.51% | 136만 |
|---|
| 2025.10.16 | ₩10,610 | ₩10,650 | ₩10,435 | ₩10,462 | -1.39% | 120.1만 |
|---|
| 2025.10.15 | ₩10,569 | ₩10,677 | ₩10,569 | ₩10,610 | +0.38% | 66.8만 |
|---|
| 2025.10.14 | ₩10,784 | ₩10,784 | ₩10,690 | ₩10,717 | -0.62% | 69.1만 |
|---|
| 2025.10.13 | ₩10,851 | ₩10,865 | ₩10,717 | ₩10,797 | -0.49% | 80.5만 |
|---|
| 2025.10.10 | ₩10,905 | ₩10,918 | ₩10,757 | ₩10,797 | -0.98% | 67.3만 |
|---|