시장 데이터를 불러오는 중
전체 종목
Nuveen Global High Income Fund Common Shares of Beneficial Interest 과거 주가
Nuveen Global High Income Fund Common Shares of Beneficial Interest · JGH · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Global High Income Fund Common Shares of Beneficial Interest · JGH · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,450 | ₩15,517 | ₩15,424 | ₩15,517 | +0.43% | 7.7만 |
| 2026.10.08 | ₩15,370 | ₩15,477 | ₩15,370 | ₩15,397 | +0.17% | 5.9만 |
| 2026.10.07 | ₩15,584 | ₩15,598 | ₩15,414 | ₩15,464 | -0.77% | 6.5만 |
| 2026.10.06 | ₩15,437 | ₩15,638 | ₩15,385 | ₩15,598 | +1.04% | 4.4만 |
| 2026.10.05 | ₩15,544 | ₩15,544 | ₩15,263 | ₩15,343 | -1.29% | 8.5만 |
| 2026.10.02 | ₩15,571 | ₩15,732 | ₩15,531 | ₩15,531 | -0.26% | 8.3만 |
| 2026.10.01 | ₩15,678 | ₩15,718 | ₩15,397 | ₩15,517 | -1.03% | 9.3만 |
| 2026.09.30 | ₩15,437 | ₩15,732 | ₩15,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,732 |
| +1.91% |
| 10.7만 |
| 2026.09.29 | ₩15,450 | ₩15,497 | ₩15,249 | ₩15,437 | -0.09% | 6.4만 |
|---|
| 2026.09.28 | ₩15,625 | ₩15,625 | ₩15,270 | ₩15,450 | -1.11% | 10.3만 |
|---|
| 2026.09.25 | ₩15,692 | ₩15,799 | ₩15,531 | ₩15,625 | -0.43% | 5.9만 |
|---|
| 2026.09.24 | ₩15,705 | ₩15,893 | ₩15,544 | ₩15,611 | -0.60% | 9.3만 |
|---|
| 2026.09.23 | ₩15,893 | ₩15,926 | ₩15,692 | ₩15,745 | -0.93% | 10.7만 |
|---|
| 2026.09.22 | ₩15,879 | ₩16,027 | ₩15,879 | ₩15,933 | +0.34% | 10만 |
|---|
| 2026.09.21 | ₩15,960 | ₩16,053 | ₩15,919 | ₩15,933 | -0.17% | 9.7만 |
|---|
| 2026.09.18 | ₩16,013 | ₩16,080 | ₩15,866 | ₩15,919 | -0.59% | 8.8만 |
|---|
| 2026.09.17 | ₩16,027 | ₩16,120 | ₩16,013 | ₩16,094 | +0.42% | 7.7만 |
|---|
| 2026.09.16 | ₩15,986 | ₩16,127 | ₩15,986 | ₩16,027 | +0.25% | 5.2만 |
|---|
| 2026.09.15 | ₩16,214 | ₩16,335 | ₩15,993 | ₩16,000 | -1.32% | 5만 |
|---|
| 2026.09.14 | ₩16,147 | ₩16,449 | ₩16,147 | ₩16,335 | +1.16% | 8.2만 |
|---|
| 2026.09.11 | ₩16,429 | ₩16,482 | ₩16,335 | ₩16,348 | -0.49% | 7.4만 |
|---|
| 2026.09.10 | ₩16,482 | ₩16,536 | ₩16,415 | ₩16,429 | -0.33% | 4만 |
|---|
| 2026.09.09 | ₩16,670 | ₩16,670 | ₩16,482 | ₩16,536 | -0.80% | 3.4만 |
|---|
| 2026.09.08 | ₩16,563 | ₩16,697 | ₩16,509 | ₩16,630 | +0.40% | 4.6만 |
|---|
| 2026.09.04 | ₩16,643 | ₩16,650 | ₩16,576 | ₩16,630 | -0.08% | 2.7만 |
|---|
| 2026.09.03 | ₩16,549 | ₩16,706 | ₩16,549 | ₩16,589 | +0.24% | 2.6만 |
|---|
| 2026.09.02 | ₩16,630 | ₩16,714 | ₩16,576 | ₩16,576 | -0.32% | 2.2만 |
|---|
| 2026.09.01 | ₩16,656 | ₩16,656 | ₩16,549 | ₩16,576 | -0.48% | 5.3만 |
|---|
| 2026.08.31 | ₩16,643 | ₩16,737 | ₩16,563 | ₩16,643 | 0.00% | 7.9만 |
|---|
| 2026.08.28 | ₩16,670 | ₩16,683 | ₩16,536 | ₩16,643 | -0.16% | 5.1만 |
|---|
| 2026.08.27 | ₩16,750 | ₩16,750 | ₩16,549 | ₩16,616 | -0.80% | 9.5만 |
|---|
| 2026.08.26 | ₩16,764 | ₩16,764 | ₩16,584 | ₩16,697 | -0.40% | 1.5만 |
|---|
| 2026.08.25 | ₩16,710 | ₩16,777 | ₩16,630 | ₩16,750 | +0.24% | 5.2만 |
|---|
| 2026.08.24 | ₩16,576 | ₩16,683 | ₩16,549 | ₩16,563 | -0.08% | 2.2만 |
|---|
| 2026.08.21 | ₩16,576 | ₩16,790 | ₩16,509 | ₩16,576 | 0.00% | 6만 |
|---|
| 2026.08.20 | ₩16,576 | ₩16,777 | ₩16,522 | ₩16,522 | -0.32% | 9.3만 |
|---|
| 2026.08.19 | ₩16,656 | ₩16,770 | ₩16,650 | ₩16,683 | +0.16% | 4.2만 |
|---|
| 2026.08.18 | ₩16,777 | ₩16,790 | ₩16,630 | ₩16,683 | -0.56% | 5.8만 |
|---|
| 2026.08.17 | ₩16,777 | ₩16,884 | ₩16,764 | ₩16,764 | -0.08% | 5.4만 |
|---|
| 2026.08.14 | ₩16,764 | ₩16,857 | ₩16,710 | ₩16,790 | +0.16% | 4만 |
|---|
| 2026.08.13 | ₩16,965 | ₩17,005 | ₩16,884 | ₩16,951 | -0.08% | 9.1만 |
|---|
| 2026.08.12 | ₩17,018 | ₩17,045 | ₩16,871 | ₩17,005 | -0.08% | 6.6만 |
|---|
| 2026.08.11 | ₩17,018 | ₩17,018 | ₩16,831 | ₩16,938 | -0.47% | 5.6만 |
|---|
| 2026.08.10 | ₩17,005 | ₩17,072 | ₩16,924 | ₩16,951 | -0.32% | 6.6만 |
|---|
| 2026.08.07 | ₩16,965 | ₩17,018 | ₩16,857 | ₩16,965 | 0.00% | 3.1만 |
|---|
| 2026.08.06 | ₩16,844 | ₩16,951 | ₩16,790 | ₩16,911 | +0.40% | 4.3만 |
|---|
| 2026.08.05 | ₩16,951 | ₩16,951 | ₩16,844 | ₩16,911 | -0.24% | 4.8만 |
|---|
| 2026.08.04 | ₩16,884 | ₩16,951 | ₩16,845 | ₩16,857 | -0.16% | 6.5만 |
|---|
| 2026.08.03 | ₩16,804 | ₩16,884 | ₩16,723 | ₩16,817 | +0.08% | 7만 |
|---|
| 2026.07.31 | ₩16,777 | ₩16,811 | ₩16,616 | ₩16,777 | 0.00% | 10.4만 |
|---|
| 2026.07.30 | ₩16,710 | ₩16,815 | ₩16,642 | ₩16,764 | +0.32% | 4.8만 |
|---|
| 2026.07.29 | ₩16,737 | ₩16,737 | ₩16,549 | ₩16,603 | -0.80% | 3.2만 |
|---|
| 2026.07.28 | ₩16,683 | ₩16,750 | ₩16,549 | ₩16,723 | +0.24% | 8.1만 |
|---|
| 2026.07.27 | ₩16,643 | ₩16,817 | ₩16,536 | ₩16,616 | -0.16% | 6.1만 |
|---|
| 2026.07.24 | ₩16,710 | ₩16,817 | ₩16,589 | ₩16,589 | -0.72% | 4.7만 |
|---|
| 2026.07.23 | ₩16,777 | ₩16,790 | ₩16,563 | ₩16,643 | -0.80% | 8.1만 |
|---|
| 2026.07.22 | ₩16,898 | ₩16,985 | ₩16,750 | ₩16,790 | -0.63% | 6.7만 |
|---|
| 2026.07.21 | ₩16,737 | ₩16,965 | ₩16,733 | ₩16,844 | +0.64% | 15.9만 |
|---|
| 2026.07.20 | ₩16,670 | ₩16,737 | ₩16,576 | ₩16,723 | +0.32% | 9.9만 |
|---|
| 2026.07.17 | ₩16,616 | ₩16,683 | ₩16,509 | ₩16,589 | -0.16% | 62.3만 |
|---|
| 2026.07.16 | ₩16,777 | ₩16,790 | ₩16,630 | ₩16,643 | -0.80% | 11.1만 |
|---|
| 2026.07.15 | ₩16,898 | ₩16,924 | ₩16,723 | ₩16,790 | -0.63% | 13.7만 |
|---|
| 2026.07.14 | ₩16,965 | ₩17,057 | ₩16,817 | ₩16,898 | -0.39% | 10.6만 |
|---|
| 2026.07.13 | ₩16,924 | ₩17,085 | ₩16,831 | ₩16,871 | -0.32% | 13.1만 |
|---|
| 2026.07.10 | ₩17,032 | ₩17,032 | ₩16,898 | ₩16,951 | -0.47% | 4.8만 |
|---|
| 2026.07.09 | ₩16,978 | ₩17,045 | ₩16,871 | ₩16,991 | +0.08% | 8.2만 |
|---|
| 2026.07.08 | ₩16,817 | ₩16,945 | ₩16,790 | ₩16,871 | +0.32% | 9.2만 |
|---|
| 2026.07.07 | ₩16,978 | ₩17,045 | ₩16,844 | ₩16,938 | -0.24% | 9만 |
|---|
| 2026.07.06 | ₩16,965 | ₩16,978 | ₩16,871 | ₩16,951 | -0.08% | 8.9만 |
|---|
| 2026.07.02 | ₩17,032 | ₩17,032 | ₩16,884 | ₩16,938 | -0.55% | 8만 |
|---|
| 2026.07.01 | ₩17,112 | ₩17,192 | ₩16,938 | ₩16,991 | -0.70% | 9.1만 |
|---|
| 2026.06.30 | ₩17,018 | ₩17,085 | ₩16,911 | ₩17,058 | +0.24% | 13.9만 |
|---|
| 2026.06.29 | ₩16,991 | ₩17,072 | ₩16,898 | ₩16,938 | -0.32% | 6.7만 |
|---|
| 2026.06.26 | ₩16,911 | ₩16,998 | ₩16,796 | ₩16,871 | -0.24% | 9.8만 |
|---|
| 2026.06.25 | ₩17,072 | ₩17,195 | ₩16,576 | ₩16,911 | -0.94% | 23만 |
|---|
| 2026.06.24 | ₩17,045 | ₩17,092 | ₩16,790 | ₩16,951 | -0.55% | 6.8만 |
|---|
| 2026.06.23 | ₩16,898 | ₩17,166 | ₩16,750 | ₩16,951 | +0.32% | 6.9만 |
|---|
| 2026.06.22 | ₩16,978 | ₩17,139 | ₩16,898 | ₩16,898 | -0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩17,233 | ₩17,337 | ₩16,951 | ₩17,072 | -0.93% | 8.7만 |
|---|
| 2026.06.17 | ₩17,300 | ₩17,300 | ₩17,005 | ₩17,085 | -1.24% | 5.5만 |
|---|
| 2026.06.16 | ₩17,233 | ₩17,313 | ₩17,203 | ₩17,273 | +0.23% | 5.7만 |
|---|
| 2026.06.15 | ₩17,259 | ₩17,326 | ₩17,166 | ₩17,259 | 0.00% | 6.1만 |
|---|
| 2026.06.12 | ₩17,259 | ₩17,353 | ₩17,113 | ₩17,353 | +0.54% | 6.1만 |
|---|
| 2026.06.11 | ₩17,259 | ₩17,273 | ₩17,139 | ₩17,219 | -0.23% | 4.7만 |
|---|
| 2026.06.10 | ₩17,219 | ₩17,273 | ₩17,032 | ₩17,152 | -0.39% | 5.2만 |
|---|
| 2026.06.09 | ₩17,206 | ₩17,259 | ₩17,085 | ₩17,219 | +0.08% | 11.8만 |
|---|
| 2026.06.08 | ₩17,139 | ₩17,206 | ₩17,085 | ₩17,179 | +0.23% | 8.4만 |
|---|
| 2026.06.05 | ₩17,072 | ₩17,125 | ₩16,951 | ₩17,085 | +0.08% | 5.8만 |
|---|
| 2026.06.04 | ₩17,099 | ₩17,194 | ₩16,911 | ₩17,058 | -0.24% | 5.2만 |
|---|
| 2026.06.03 | ₩17,192 | ₩17,219 | ₩17,032 | ₩17,072 | -0.70% | 4.9만 |
|---|
| 2026.06.02 | ₩17,206 | ₩17,233 | ₩17,018 | ₩17,125 | -0.47% | 4.3만 |
|---|
| 2026.06.01 | ₩17,219 | ₩17,272 | ₩17,125 | ₩17,166 | -0.31% | 9.6만 |
|---|
| 2026.05.29 | ₩17,152 | ₩17,286 | ₩17,018 | ₩17,192 | +0.23% | 22.2만 |
|---|
| 2026.05.28 | ₩17,018 | ₩17,085 | ₩16,971 | ₩17,072 | +0.31% | 6.5만 |
|---|
| 2026.05.27 | ₩17,032 | ₩17,112 | ₩16,898 | ₩17,018 | -0.08% | 14.1만 |
|---|
| 2026.05.26 | ₩16,938 | ₩16,965 | ₩16,884 | ₩16,965 | +0.16% | 7만 |
|---|
| 2026.05.22 | ₩16,831 | ₩16,951 | ₩16,831 | ₩16,924 | +0.56% | 4.4만 |
|---|
| 2026.05.21 | ₩16,911 | ₩16,938 | ₩16,804 | ₩16,831 | -0.48% | 4.9만 |
|---|
| 2026.05.20 | ₩16,576 | ₩17,005 | ₩16,576 | ₩16,911 | +2.02% | 33.4만 |
|---|
| 2026.05.19 | ₩16,844 | ₩16,844 | ₩16,482 | ₩16,496 | -2.07% | 6.9만 |
|---|
| 2026.05.18 | ₩16,884 | ₩16,971 | ₩16,710 | ₩16,844 | -0.24% | 4.3만 |
|---|
| 2026.05.15 | ₩16,871 | ₩16,904 | ₩16,737 | ₩16,804 | -0.40% | 4.9만 |
|---|
| 2026.05.14 | ₩17,099 | ₩17,152 | ₩16,991 | ₩17,032 | -0.39% | 6.8만 |
|---|
| 2026.05.13 | ₩17,018 | ₩17,273 | ₩16,857 | ₩16,978 | -0.24% | 6.6만 |
|---|
| 2026.05.12 | ₩17,139 | ₩17,206 | ₩16,951 | ₩17,058 | -0.47% | 6.1만 |
|---|
| 2026.05.11 | ₩17,125 | ₩17,226 | ₩16,978 | ₩17,139 | +0.08% | 5.9만 |
|---|
| 2026.05.08 | ₩17,072 | ₩17,178 | ₩17,052 | ₩17,125 | +0.31% | 7.8만 |
|---|
| 2026.05.07 | ₩17,139 | ₩17,152 | ₩17,012 | ₩17,058 | -0.47% | 5.8만 |
|---|
| 2026.05.06 | ₩17,125 | ₩17,273 | ₩16,911 | ₩17,072 | -0.31% | 5.3만 |
|---|
| 2026.05.05 | ₩17,085 | ₩17,139 | ₩16,951 | ₩17,058 | -0.16% | 4.5만 |
|---|
| 2026.05.04 | ₩17,125 | ₩17,125 | ₩16,898 | ₩17,018 | -0.63% | 9.3만 |
|---|
| 2026.05.01 | ₩17,125 | ₩17,166 | ₩17,032 | ₩17,125 | 0.00% | 8.1만 |
|---|
| 2026.04.30 | ₩16,978 | ₩17,273 | ₩16,978 | ₩17,072 | +0.55% | 11.3만 |
|---|
| 2026.04.29 | ₩16,924 | ₩17,112 | ₩16,817 | ₩16,911 | -0.08% | 5.4만 |
|---|
| 2026.04.28 | ₩17,032 | ₩17,092 | ₩16,884 | ₩16,991 | -0.24% | 8.6만 |
|---|
| 2026.04.27 | ₩17,018 | ₩17,166 | ₩16,898 | ₩17,032 | +0.08% | 7.5만 |
|---|
| 2026.04.24 | ₩16,938 | ₩17,233 | ₩16,898 | ₩16,951 | +0.08% | 7.1만 |
|---|
| 2026.04.23 | ₩17,112 | ₩17,166 | ₩16,884 | ₩16,978 | -0.78% | 4만 |
|---|
| 2026.04.22 | ₩17,072 | ₩17,273 | ₩16,965 | ₩17,072 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩17,152 | ₩17,222 | ₩16,951 | ₩17,032 | -0.70% | 6.3만 |
|---|
| 2026.04.20 | ₩17,112 | ₩17,152 | ₩17,045 | ₩17,125 | +0.08% | 5.7만 |
|---|
| 2026.04.17 | ₩17,005 | ₩17,206 | ₩16,991 | ₩17,058 | +0.32% | 8.2만 |
|---|
| 2026.04.16 | ₩17,032 | ₩17,085 | ₩16,965 | ₩17,005 | -0.16% | 4.6만 |
|---|
| 2026.04.15 | ₩17,112 | ₩17,226 | ₩16,884 | ₩16,991 | -0.70% | 6.9만 |
|---|
| 2026.04.14 | ₩17,085 | ₩17,192 | ₩17,038 | ₩17,192 | +0.63% | 4.9만 |
|---|
| 2026.04.13 | ₩16,978 | ₩17,058 | ₩16,898 | ₩17,018 | +0.24% | 9.4만 |
|---|
| 2026.04.10 | ₩17,005 | ₩17,005 | ₩16,884 | ₩16,951 | -0.32% | 5.5만 |
|---|
| 2026.04.09 | ₩16,978 | ₩17,005 | ₩16,777 | ₩16,951 | -0.16% | 12.7만 |
|---|
| 2026.04.08 | ₩16,951 | ₩17,018 | ₩16,831 | ₩16,911 | -0.24% | 6.3만 |
|---|
| 2026.04.07 | ₩16,563 | ₩16,717 | ₩16,536 | ₩16,710 | +0.89% | 9.5만 |
|---|
| 2026.04.06 | ₩16,549 | ₩16,576 | ₩16,502 | ₩16,563 | +0.08% | 9.1만 |
|---|
| 2026.04.02 | ₩16,482 | ₩16,683 | ₩16,482 | ₩16,482 | 0.00% | 5.3만 |
|---|
| 2026.04.01 | ₩16,576 | ₩16,662 | ₩16,482 | ₩16,630 | +0.32% | 5.9만 |
|---|
| 2026.03.31 | ₩15,973 | ₩16,442 | ₩15,973 | ₩16,375 | +2.52% | 9.6만 |
|---|
| 2026.03.30 | ₩16,053 | ₩16,214 | ₩15,812 | ₩15,933 | -0.75% | 7.5만 |
|---|
| 2026.03.27 | ₩16,187 | ₩16,228 | ₩15,933 | ₩15,973 | -1.32% | 5.7만 |
|---|
| 2026.03.26 | ₩16,536 | ₩16,549 | ₩16,134 | ₩16,147 | -2.35% | 7만 |
|---|
| 2026.03.25 | ₩16,469 | ₩16,589 | ₩16,422 | ₩16,549 | +0.49% | 5.1만 |
|---|
| 2026.03.24 | ₩16,375 | ₩16,429 | ₩16,321 | ₩16,402 | +0.16% | 3.4만 |
|---|
| 2026.03.23 | ₩16,375 | ₩16,533 | ₩16,321 | ₩16,321 | -0.33% | 8.9만 |
|---|
| 2026.03.20 | ₩16,549 | ₩16,643 | ₩16,308 | ₩16,348 | -1.21% | 3.6만 |
|---|
| 2026.03.19 | ₩16,643 | ₩16,690 | ₩16,415 | ₩16,496 | -0.89% | 5.5만 |
|---|
| 2026.03.18 | ₩16,804 | ₩16,857 | ₩16,630 | ₩16,670 | -0.80% | 6.8만 |
|---|
| 2026.03.17 | ₩16,777 | ₩16,817 | ₩16,710 | ₩16,790 | +0.08% | 10.9만 |
|---|
| 2026.03.16 | ₩16,603 | ₩16,750 | ₩16,603 | ₩16,683 | +0.48% | 6.7만 |
|---|
| 2026.03.13 | ₩16,683 | ₩16,790 | ₩16,643 | ₩16,683 | 0.00% | 30.5만 |
|---|
| 2026.03.12 | ₩16,898 | ₩16,898 | ₩16,683 | ₩16,777 | -0.71% | 11.1만 |
|---|
| 2026.03.11 | ₩16,924 | ₩16,951 | ₩16,750 | ₩16,884 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩16,764 | ₩17,099 | ₩16,764 | ₩16,871 | +0.64% | 8.1만 |
|---|
| 2026.03.09 | ₩16,884 | ₩16,951 | ₩16,517 | ₩16,764 | -0.71% | 11.1만 |
|---|
| 2026.03.06 | ₩16,991 | ₩16,991 | ₩16,817 | ₩16,884 | -0.63% | 8.4만 |
|---|
| 2026.03.05 | ₩17,259 | ₩17,300 | ₩16,938 | ₩16,951 | -1.79% | 9.2만 |
|---|
| 2026.03.04 | ₩17,072 | ₩17,218 | ₩17,018 | ₩17,166 | +0.55% | 12.3만 |
|---|
| 2026.03.03 | ₩17,045 | ₩17,079 | ₩16,911 | ₩17,058 | +0.08% | 8.2만 |
|---|
| 2026.03.02 | ₩17,125 | ₩17,152 | ₩16,991 | ₩17,139 | +0.08% | 10.5만 |
|---|
| 2026.02.27 | ₩17,112 | ₩17,206 | ₩16,978 | ₩17,099 | -0.08% | 17.4만 |
|---|
| 2026.02.26 | ₩17,058 | ₩17,085 | ₩16,938 | ₩17,032 | -0.16% | 7.3만 |
|---|
| 2026.02.25 | ₩17,152 | ₩17,152 | ₩17,005 | ₩17,058 | -0.55% | 7.9만 |
|---|
| 2026.02.24 | ₩17,152 | ₩17,152 | ₩16,998 | ₩17,072 | -0.47% | 5.4만 |
|---|
| 2026.02.23 | ₩17,206 | ₩17,206 | ₩16,951 | ₩17,072 | -0.78% | 9.5만 |
|---|
| 2026.02.20 | ₩17,166 | ₩17,246 | ₩17,058 | ₩17,112 | -0.31% | 7.7만 |
|---|
| 2026.02.19 | ₩17,166 | ₩17,312 | ₩17,112 | ₩17,112 | -0.31% | 7.8만 |
|---|
| 2026.02.18 | ₩17,192 | ₩17,300 | ₩17,179 | ₩17,179 | -0.08% | 6.7만 |
|---|
| 2026.02.17 | ₩17,273 | ₩17,273 | ₩17,125 | ₩17,219 | -0.31% | 18.6만 |
|---|
| 2026.02.13 | ₩17,219 | ₩17,253 | ₩17,152 | ₩17,219 | 0.00% | 11.2만 |
|---|
| 2026.02.12 | ₩17,353 | ₩17,353 | ₩17,259 | ₩17,313 | -0.23% | 6만 |
|---|
| 2026.02.11 | ₩17,407 | ₩17,407 | ₩17,313 | ₩17,353 | -0.31% | 12.7만 |
|---|
| 2026.02.10 | ₩17,393 | ₩17,420 | ₩17,353 | ₩17,380 | -0.08% | 9.6만 |
|---|
| 2026.02.09 | ₩17,367 | ₩17,393 | ₩17,313 | ₩17,353 | -0.08% | 8.2만 |
|---|
| 2026.02.06 | ₩17,380 | ₩17,381 | ₩17,313 | ₩17,313 | -0.39% | 6만 |
|---|
| 2026.02.05 | ₩17,367 | ₩17,367 | ₩17,259 | ₩17,353 | -0.08% | 8.3만 |
|---|
| 2026.02.04 | ₩17,273 | ₩17,367 | ₩17,246 | ₩17,367 | +0.54% | 8.5만 |
|---|
| 2026.02.03 | ₩17,326 | ₩17,353 | ₩17,273 | ₩17,273 | -0.31% | 7.9만 |
|---|
| 2026.02.02 | ₩17,326 | ₩17,353 | ₩17,273 | ₩17,273 | -0.31% | 12.7만 |
|---|
| 2026.01.30 | ₩17,246 | ₩17,326 | ₩17,192 | ₩17,326 | +0.47% | 8.1만 |
|---|
| 2026.01.29 | ₩17,273 | ₩17,273 | ₩17,159 | ₩17,246 | -0.16% | 5.8만 |
|---|
| 2026.01.28 | ₩17,246 | ₩17,300 | ₩17,179 | ₩17,233 | -0.08% | 8.5만 |
|---|
| 2026.01.27 | ₩17,219 | ₩17,259 | ₩17,179 | ₩17,206 | -0.08% | 6.7만 |
|---|
| 2026.01.26 | ₩17,219 | ₩17,219 | ₩17,139 | ₩17,192 | -0.16% | 9.8만 |
|---|
| 2026.01.23 | ₩17,246 | ₩17,246 | ₩17,166 | ₩17,219 | -0.16% | 6.7만 |
|---|
| 2026.01.22 | ₩17,259 | ₩17,259 | ₩17,172 | ₩17,219 | -0.23% | 7만 |
|---|
| 2026.01.21 | ₩17,085 | ₩17,206 | ₩17,085 | ₩17,179 | +0.55% | 12.8만 |
|---|
| 2026.01.20 | ₩16,911 | ₩17,112 | ₩16,911 | ₩17,045 | +0.79% | 11.8만 |
|---|
| 2026.01.16 | ₩17,099 | ₩17,099 | ₩16,978 | ₩17,072 | -0.16% | 60.8만 |
|---|
| 2026.01.15 | ₩17,099 | ₩17,132 | ₩17,018 | ₩17,072 | -0.16% | 15.8만 |
|---|
| 2026.01.14 | ₩17,273 | ₩17,273 | ₩17,125 | ₩17,139 | -0.78% | 17.1만 |
|---|
| 2026.01.13 | ₩17,259 | ₩17,313 | ₩17,166 | ₩17,259 | 0.00% | 20.3만 |
|---|
| 2026.01.12 | ₩17,152 | ₩17,246 | ₩17,125 | ₩17,246 | +0.55% | 14.7만 |
|---|
| 2026.01.09 | ₩17,139 | ₩17,152 | ₩17,085 | ₩17,112 | -0.16% | 7.3만 |
|---|
| 2026.01.08 | ₩17,099 | ₩17,166 | ₩17,065 | ₩17,139 | +0.24% | 11.4만 |
|---|
| 2026.01.07 | ₩17,166 | ₩17,166 | ₩17,005 | ₩17,099 | -0.39% | 14.6만 |
|---|
| 2026.01.06 | ₩16,965 | ₩17,072 | ₩16,927 | ₩17,072 | +0.63% | 13.7만 |
|---|
| 2026.01.05 | ₩16,884 | ₩16,938 | ₩16,831 | ₩16,938 | +0.32% | 15.7만 |
|---|
| 2026.01.02 | ₩16,911 | ₩16,958 | ₩16,831 | ₩16,898 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩16,911 | ₩16,924 | ₩16,816 | ₩16,898 | -0.08% | 17.3만 |
|---|
| 2025.12.30 | ₩16,844 | ₩16,911 | ₩16,817 | ₩16,857 | +0.08% | 13.1만 |
|---|
| 2025.12.29 | ₩16,844 | ₩16,884 | ₩16,764 | ₩16,817 | -0.16% | 12.1만 |
|---|
| 2025.12.26 | ₩16,790 | ₩16,891 | ₩16,790 | ₩16,844 | +0.32% | 13.8만 |
|---|
| 2025.12.24 | ₩16,764 | ₩16,817 | ₩16,750 | ₩16,790 | +0.16% | 7.5만 |
|---|
| 2025.12.23 | ₩16,750 | ₩16,757 | ₩16,683 | ₩16,723 | -0.16% | 18.8만 |
|---|
| 2025.12.22 | ₩16,670 | ₩16,737 | ₩16,656 | ₩16,697 | +0.16% | 8.3만 |
|---|
| 2025.12.19 | ₩16,603 | ₩16,737 | ₩16,603 | ₩16,643 | +0.24% | 10.4만 |
|---|
| 2025.12.18 | ₩16,616 | ₩16,670 | ₩16,616 | ₩16,670 | +0.32% | 8.9만 |
|---|
| 2025.12.17 | ₩16,616 | ₩16,683 | ₩16,616 | ₩16,616 | 0.00% | 8.9만 |
|---|
| 2025.12.16 | ₩16,697 | ₩16,750 | ₩16,642 | ₩16,656 | -0.24% | 12.5만 |
|---|
| 2025.12.15 | ₩16,670 | ₩16,683 | ₩16,589 | ₩16,683 | +0.08% | 7.5만 |
|---|
| 2025.12.12 | ₩16,844 | ₩16,851 | ₩16,710 | ₩16,710 | -0.80% | 6.8만 |
|---|
| 2025.12.11 | ₩16,871 | ₩16,911 | ₩16,777 | ₩16,817 | -0.32% | 11.4만 |
|---|
| 2025.12.10 | ₩16,737 | ₩16,871 | ₩16,723 | ₩16,871 | +0.80% | 15.4만 |
|---|
| 2025.12.09 | ₩16,697 | ₩16,777 | ₩16,697 | ₩16,737 | +0.24% | 14.9만 |
|---|
| 2025.12.08 | ₩16,790 | ₩16,924 | ₩16,670 | ₩16,670 | -0.72% | 11.7만 |
|---|
| 2025.12.05 | ₩16,790 | ₩16,808 | ₩16,723 | ₩16,737 | -0.32% | 11.7만 |
|---|
| 2025.12.04 | ₩16,831 | ₩16,831 | ₩16,670 | ₩16,723 | -0.64% | 20.7만 |
|---|
| 2025.12.03 | ₩16,777 | ₩16,871 | ₩16,764 | ₩16,777 | 0.00% | 12.7만 |
|---|
| 2025.12.02 | ₩16,750 | ₩16,924 | ₩16,723 | ₩16,723 | -0.16% | 16.8만 |
|---|
| 2025.12.01 | ₩16,871 | ₩16,898 | ₩16,687 | ₩16,737 | -0.79% | 12.3만 |
|---|
| 2025.11.28 | ₩16,656 | ₩16,871 | ₩16,656 | ₩16,804 | +0.88% | 9.4만 |
|---|
| 2025.11.26 | ₩16,777 | ₩16,777 | ₩16,616 | ₩16,656 | -0.72% | 11.8만 |
|---|
| 2025.11.25 | ₩16,723 | ₩16,737 | ₩16,564 | ₩16,710 | -0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,549 | ₩16,777 | ₩16,549 | ₩16,764 | +1.30% | 10.2만 |
|---|
| 2025.11.21 | ₩16,549 | ₩16,670 | ₩16,549 | ₩16,589 | +0.24% | 11.6만 |
|---|
| 2025.11.20 | ₩16,804 | ₩16,855 | ₩16,589 | ₩16,589 | -1.28% | 22.2만 |
|---|
| 2025.11.19 | ₩16,857 | ₩16,857 | ₩16,723 | ₩16,777 | -0.48% | 12.4만 |
|---|
| 2025.11.18 | ₩16,898 | ₩16,898 | ₩16,616 | ₩16,794 | -0.61% | 12.6만 |
|---|
| 2025.11.17 | ₩16,938 | ₩16,978 | ₩16,844 | ₩16,911 | -0.16% | 12.3만 |
|---|
| 2025.11.14 | ₩16,844 | ₩17,032 | ₩16,831 | ₩16,951 | +0.64% | 22.7만 |
|---|
| 2025.11.13 | ₩17,072 | ₩17,133 | ₩17,045 | ₩17,072 | 0.00% | 7.4만 |
|---|
| 2025.11.12 | ₩17,179 | ₩17,179 | ₩16,979 | ₩17,125 | -0.31% | 33.2만 |
|---|
| 2025.11.11 | ₩17,152 | ₩17,172 | ₩17,139 | ₩17,139 | -0.08% | 14.2만 |
|---|
| 2025.11.10 | ₩17,058 | ₩17,233 | ₩17,058 | ₩17,166 | +0.63% | 16.5만 |
|---|
| 2025.11.07 | ₩17,018 | ₩17,152 | ₩16,911 | ₩17,018 | 0.00% | 13.8만 |
|---|
| 2025.11.06 | ₩17,085 | ₩17,085 | ₩16,965 | ₩17,085 | 0.00% | 15.4만 |
|---|
| 2025.11.05 | ₩17,166 | ₩17,166 | ₩17,058 | ₩17,085 | -0.47% | 9.3만 |
|---|
| 2025.11.04 | ₩17,206 | ₩17,380 | ₩17,085 | ₩17,112 | -0.55% | 15.8만 |
|---|
| 2025.11.03 | ₩17,393 | ₩17,393 | ₩17,206 | ₩17,206 | -1.08% | 7.5만 |
|---|
| 2025.10.31 | ₩17,460 | ₩17,460 | ₩17,340 | ₩17,367 | -0.54% | 14.6만 |
|---|
| 2025.10.30 | ₩17,474 | ₩17,487 | ₩17,380 | ₩17,407 | -0.38% | 4.9만 |
|---|
| 2025.10.29 | ₩17,501 | ₩17,527 | ₩17,447 | ₩17,447 | -0.31% | 7.1만 |
|---|
| 2025.10.28 | ₩17,541 | ₩17,585 | ₩17,460 | ₩17,491 | -0.28% | 12.6만 |
|---|
| 2025.10.27 | ₩17,541 | ₩17,621 | ₩17,431 | ₩17,460 | -0.46% | 10.6만 |
|---|
| 2025.10.24 | ₩17,487 | ₩17,554 | ₩17,447 | ₩17,514 | +0.15% | 8.7만 |
|---|
| 2025.10.23 | ₩17,501 | ₩17,501 | ₩17,400 | ₩17,407 | -0.54% | 6.4만 |
|---|
| 2025.10.22 | ₩17,420 | ₩17,434 | ₩17,367 | ₩17,407 | -0.08% | 3.6만 |
|---|
| 2025.10.21 | ₩17,487 | ₩17,487 | ₩17,325 | ₩17,367 | -0.69% | 28.4만 |
|---|
| 2025.10.20 | ₩17,273 | ₩17,728 | ₩17,273 | ₩17,594 | +1.86% | 14.3만 |
|---|
| 2025.10.17 | ₩17,206 | ₩17,286 | ₩17,085 | ₩17,273 | +0.39% | 73만 |
|---|
| 2025.10.16 | ₩17,527 | ₩17,690 | ₩17,139 | ₩17,313 | -1.22% | 21만 |
|---|
| 2025.10.15 | ₩17,554 | ₩17,755 | ₩17,391 | ₩17,568 | +0.08% | 20.6만 |
|---|
| 2025.10.14 | ₩17,728 | ₩17,782 | ₩17,554 | ₩17,608 | -0.68% | 38만 |
|---|
| 2025.10.13 | ₩17,702 | ₩17,903 | ₩17,635 | ₩17,702 | 0.00% | 25.7만 |
|---|
| 2025.10.10 | ₩17,608 | ₩17,795 | ₩17,527 | ₩17,608 | 0.00% | 38.2만 |
|---|