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 | ₩15,405 | ₩15,472 | ₩15,379 | ₩15,472 | +0.43% | 7.7만 |
| 2026.10.08 | ₩15,325 | ₩15,432 | ₩15,325 | ₩15,352 | +0.17% | 5.9만 |
| 2026.10.07 | ₩15,539 | ₩15,552 | ₩15,369 | ₩15,419 | -0.77% | 6.5만 |
| 2026.10.06 | ₩15,392 | ₩15,592 | ₩15,340 | ₩15,552 | +1.04% | 4.4만 |
| 2026.10.05 | ₩15,499 | ₩15,499 | ₩15,218 | ₩15,298 | -1.29% | 8.5만 |
| 2026.10.02 | ₩15,526 | ₩15,686 | ₩15,486 | ₩15,486 | -0.26% | 8.3만 |
| 2026.10.01 | ₩15,632 | ₩15,673 | ₩15,352 | ₩15,472 | -1.03% | 9.3만 |
| 2026.09.30 | ₩15,392 | ₩15,686 | ₩15,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,686 |
| +1.91% |
| 10.7만 |
| 2026.09.29 | ₩15,405 | ₩15,452 | ₩15,205 | ₩15,392 | -0.09% | 6.4만 |
|---|
| 2026.09.28 | ₩15,579 | ₩15,579 | ₩15,225 | ₩15,405 | -1.11% | 10.3만 |
|---|
| 2026.09.25 | ₩15,646 | ₩15,753 | ₩15,486 | ₩15,579 | -0.43% | 5.9만 |
|---|
| 2026.09.24 | ₩15,659 | ₩15,846 | ₩15,499 | ₩15,566 | -0.60% | 9.3만 |
|---|
| 2026.09.23 | ₩15,846 | ₩15,880 | ₩15,646 | ₩15,699 | -0.93% | 10.7만 |
|---|
| 2026.09.22 | ₩15,833 | ₩15,980 | ₩15,833 | ₩15,886 | +0.34% | 10만 |
|---|
| 2026.09.21 | ₩15,913 | ₩16,007 | ₩15,873 | ₩15,886 | -0.17% | 9.7만 |
|---|
| 2026.09.18 | ₩15,967 | ₩16,033 | ₩15,820 | ₩15,873 | -0.59% | 8.8만 |
|---|
| 2026.09.17 | ₩15,980 | ₩16,073 | ₩15,967 | ₩16,047 | +0.42% | 7.7만 |
|---|
| 2026.09.16 | ₩15,940 | ₩16,080 | ₩15,940 | ₩15,980 | +0.25% | 5.2만 |
|---|
| 2026.09.15 | ₩16,167 | ₩16,287 | ₩15,946 | ₩15,953 | -1.32% | 5만 |
|---|
| 2026.09.14 | ₩16,100 | ₩16,401 | ₩16,100 | ₩16,287 | +1.16% | 8.2만 |
|---|
| 2026.09.11 | ₩16,381 | ₩16,434 | ₩16,287 | ₩16,301 | -0.49% | 7.4만 |
|---|
| 2026.09.10 | ₩16,434 | ₩16,488 | ₩16,367 | ₩16,381 | -0.33% | 4만 |
|---|
| 2026.09.09 | ₩16,621 | ₩16,621 | ₩16,434 | ₩16,488 | -0.80% | 3.4만 |
|---|
| 2026.09.08 | ₩16,514 | ₩16,648 | ₩16,461 | ₩16,581 | +0.40% | 4.6만 |
|---|
| 2026.09.04 | ₩16,594 | ₩16,601 | ₩16,528 | ₩16,581 | -0.08% | 2.7만 |
|---|
| 2026.09.03 | ₩16,501 | ₩16,657 | ₩16,501 | ₩16,541 | +0.24% | 2.6만 |
|---|
| 2026.09.02 | ₩16,581 | ₩16,665 | ₩16,528 | ₩16,528 | -0.32% | 2.2만 |
|---|
| 2026.09.01 | ₩16,608 | ₩16,608 | ₩16,501 | ₩16,528 | -0.48% | 5.3만 |
|---|
| 2026.08.31 | ₩16,594 | ₩16,688 | ₩16,514 | ₩16,594 | 0.00% | 7.9만 |
|---|
| 2026.08.28 | ₩16,621 | ₩16,635 | ₩16,488 | ₩16,594 | -0.16% | 5.1만 |
|---|
| 2026.08.27 | ₩16,701 | ₩16,701 | ₩16,501 | ₩16,568 | -0.80% | 9.5만 |
|---|
| 2026.08.26 | ₩16,715 | ₩16,715 | ₩16,536 | ₩16,648 | -0.40% | 1.5만 |
|---|
| 2026.08.25 | ₩16,661 | ₩16,728 | ₩16,581 | ₩16,701 | +0.24% | 5.2만 |
|---|
| 2026.08.24 | ₩16,528 | ₩16,635 | ₩16,501 | ₩16,514 | -0.08% | 2.2만 |
|---|
| 2026.08.21 | ₩16,528 | ₩16,741 | ₩16,461 | ₩16,528 | 0.00% | 6만 |
|---|
| 2026.08.20 | ₩16,528 | ₩16,728 | ₩16,474 | ₩16,474 | -0.32% | 9.3만 |
|---|
| 2026.08.19 | ₩16,608 | ₩16,721 | ₩16,601 | ₩16,635 | +0.16% | 4.2만 |
|---|
| 2026.08.18 | ₩16,728 | ₩16,741 | ₩16,581 | ₩16,635 | -0.56% | 5.8만 |
|---|
| 2026.08.17 | ₩16,728 | ₩16,835 | ₩16,715 | ₩16,715 | -0.08% | 5.4만 |
|---|
| 2026.08.14 | ₩16,715 | ₩16,808 | ₩16,661 | ₩16,741 | +0.16% | 4만 |
|---|
| 2026.08.13 | ₩16,915 | ₩16,955 | ₩16,835 | ₩16,902 | -0.08% | 9.1만 |
|---|
| 2026.08.12 | ₩16,969 | ₩16,995 | ₩16,822 | ₩16,955 | -0.08% | 6.6만 |
|---|
| 2026.08.11 | ₩16,969 | ₩16,969 | ₩16,782 | ₩16,888 | -0.47% | 5.6만 |
|---|
| 2026.08.10 | ₩16,955 | ₩17,022 | ₩16,875 | ₩16,902 | -0.32% | 6.6만 |
|---|
| 2026.08.07 | ₩16,915 | ₩16,969 | ₩16,808 | ₩16,915 | 0.00% | 3.1만 |
|---|
| 2026.08.06 | ₩16,795 | ₩16,902 | ₩16,741 | ₩16,862 | +0.40% | 4.3만 |
|---|
| 2026.08.05 | ₩16,902 | ₩16,902 | ₩16,795 | ₩16,862 | -0.24% | 4.8만 |
|---|
| 2026.08.04 | ₩16,835 | ₩16,902 | ₩16,796 | ₩16,808 | -0.16% | 6.5만 |
|---|
| 2026.08.03 | ₩16,755 | ₩16,835 | ₩16,675 | ₩16,768 | +0.08% | 7만 |
|---|
| 2026.07.31 | ₩16,728 | ₩16,762 | ₩16,568 | ₩16,728 | 0.00% | 10.4만 |
|---|
| 2026.07.30 | ₩16,661 | ₩16,766 | ₩16,593 | ₩16,715 | +0.32% | 4.8만 |
|---|
| 2026.07.29 | ₩16,688 | ₩16,688 | ₩16,501 | ₩16,554 | -0.80% | 3.2만 |
|---|
| 2026.07.28 | ₩16,635 | ₩16,701 | ₩16,501 | ₩16,675 | +0.24% | 8.1만 |
|---|
| 2026.07.27 | ₩16,594 | ₩16,768 | ₩16,488 | ₩16,568 | -0.16% | 6.1만 |
|---|
| 2026.07.24 | ₩16,661 | ₩16,768 | ₩16,541 | ₩16,541 | -0.72% | 4.7만 |
|---|
| 2026.07.23 | ₩16,728 | ₩16,741 | ₩16,514 | ₩16,594 | -0.80% | 8.1만 |
|---|
| 2026.07.22 | ₩16,848 | ₩16,935 | ₩16,701 | ₩16,741 | -0.63% | 6.7만 |
|---|
| 2026.07.21 | ₩16,688 | ₩16,915 | ₩16,684 | ₩16,795 | +0.64% | 15.9만 |
|---|
| 2026.07.20 | ₩16,621 | ₩16,688 | ₩16,528 | ₩16,675 | +0.32% | 9.9만 |
|---|
| 2026.07.17 | ₩16,568 | ₩16,635 | ₩16,461 | ₩16,541 | -0.16% | 62.3만 |
|---|
| 2026.07.16 | ₩16,728 | ₩16,741 | ₩16,581 | ₩16,594 | -0.80% | 11.1만 |
|---|
| 2026.07.15 | ₩16,848 | ₩16,875 | ₩16,675 | ₩16,741 | -0.63% | 13.7만 |
|---|
| 2026.07.14 | ₩16,915 | ₩17,007 | ₩16,768 | ₩16,848 | -0.39% | 10.6만 |
|---|
| 2026.07.13 | ₩16,875 | ₩17,035 | ₩16,782 | ₩16,822 | -0.32% | 13.1만 |
|---|
| 2026.07.10 | ₩16,982 | ₩16,982 | ₩16,848 | ₩16,902 | -0.47% | 4.8만 |
|---|
| 2026.07.09 | ₩16,929 | ₩16,995 | ₩16,822 | ₩16,942 | +0.08% | 8.2만 |
|---|
| 2026.07.08 | ₩16,768 | ₩16,895 | ₩16,741 | ₩16,822 | +0.32% | 9.2만 |
|---|
| 2026.07.07 | ₩16,929 | ₩16,995 | ₩16,795 | ₩16,888 | -0.24% | 9만 |
|---|
| 2026.07.06 | ₩16,915 | ₩16,929 | ₩16,822 | ₩16,902 | -0.08% | 8.9만 |
|---|
| 2026.07.02 | ₩16,982 | ₩16,982 | ₩16,835 | ₩16,888 | -0.55% | 8만 |
|---|
| 2026.07.01 | ₩17,062 | ₩17,142 | ₩16,888 | ₩16,942 | -0.70% | 9.1만 |
|---|
| 2026.06.30 | ₩16,969 | ₩17,035 | ₩16,862 | ₩17,009 | +0.24% | 13.9만 |
|---|
| 2026.06.29 | ₩16,942 | ₩17,022 | ₩16,848 | ₩16,888 | -0.32% | 6.7만 |
|---|
| 2026.06.26 | ₩16,862 | ₩16,949 | ₩16,747 | ₩16,822 | -0.24% | 9.8만 |
|---|
| 2026.06.25 | ₩17,022 | ₩17,145 | ₩16,528 | ₩16,862 | -0.94% | 23만 |
|---|
| 2026.06.24 | ₩16,995 | ₩17,042 | ₩16,741 | ₩16,902 | -0.55% | 6.8만 |
|---|
| 2026.06.23 | ₩16,848 | ₩17,116 | ₩16,701 | ₩16,902 | +0.32% | 6.9만 |
|---|
| 2026.06.22 | ₩16,929 | ₩17,089 | ₩16,848 | ₩16,848 | -0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩17,182 | ₩17,287 | ₩16,902 | ₩17,022 | -0.93% | 8.7만 |
|---|
| 2026.06.17 | ₩17,249 | ₩17,249 | ₩16,955 | ₩17,035 | -1.24% | 5.5만 |
|---|
| 2026.06.16 | ₩17,182 | ₩17,263 | ₩17,153 | ₩17,222 | +0.23% | 5.7만 |
|---|
| 2026.06.15 | ₩17,209 | ₩17,276 | ₩17,116 | ₩17,209 | 0.00% | 6.1만 |
|---|
| 2026.06.12 | ₩17,209 | ₩17,303 | ₩17,063 | ₩17,303 | +0.54% | 6.1만 |
|---|
| 2026.06.11 | ₩17,209 | ₩17,222 | ₩17,089 | ₩17,169 | -0.23% | 4.7만 |
|---|
| 2026.06.10 | ₩17,169 | ₩17,222 | ₩16,982 | ₩17,102 | -0.39% | 5.2만 |
|---|
| 2026.06.09 | ₩17,156 | ₩17,209 | ₩17,035 | ₩17,169 | +0.08% | 11.8만 |
|---|
| 2026.06.08 | ₩17,089 | ₩17,156 | ₩17,035 | ₩17,129 | +0.23% | 8.4만 |
|---|
| 2026.06.05 | ₩17,022 | ₩17,075 | ₩16,902 | ₩17,035 | +0.08% | 5.8만 |
|---|
| 2026.06.04 | ₩17,049 | ₩17,144 | ₩16,862 | ₩17,009 | -0.24% | 5.2만 |
|---|
| 2026.06.03 | ₩17,142 | ₩17,169 | ₩16,982 | ₩17,022 | -0.70% | 4.9만 |
|---|
| 2026.06.02 | ₩17,156 | ₩17,182 | ₩16,969 | ₩17,075 | -0.47% | 4.3만 |
|---|
| 2026.06.01 | ₩17,169 | ₩17,221 | ₩17,075 | ₩17,116 | -0.31% | 9.6만 |
|---|
| 2026.05.29 | ₩17,102 | ₩17,236 | ₩16,969 | ₩17,142 | +0.23% | 22.2만 |
|---|
| 2026.05.28 | ₩16,969 | ₩17,035 | ₩16,922 | ₩17,022 | +0.31% | 6.5만 |
|---|
| 2026.05.27 | ₩16,982 | ₩17,062 | ₩16,848 | ₩16,969 | -0.08% | 14.1만 |
|---|
| 2026.05.26 | ₩16,888 | ₩16,915 | ₩16,835 | ₩16,915 | +0.16% | 7만 |
|---|
| 2026.05.22 | ₩16,782 | ₩16,902 | ₩16,782 | ₩16,875 | +0.56% | 4.4만 |
|---|
| 2026.05.21 | ₩16,862 | ₩16,888 | ₩16,755 | ₩16,782 | -0.48% | 4.9만 |
|---|
| 2026.05.20 | ₩16,528 | ₩16,955 | ₩16,528 | ₩16,862 | +2.02% | 33.4만 |
|---|
| 2026.05.19 | ₩16,795 | ₩16,795 | ₩16,434 | ₩16,448 | -2.07% | 6.9만 |
|---|
| 2026.05.18 | ₩16,835 | ₩16,922 | ₩16,661 | ₩16,795 | -0.24% | 4.3만 |
|---|
| 2026.05.15 | ₩16,822 | ₩16,855 | ₩16,688 | ₩16,755 | -0.40% | 4.9만 |
|---|
| 2026.05.14 | ₩17,049 | ₩17,102 | ₩16,942 | ₩16,982 | -0.39% | 6.8만 |
|---|
| 2026.05.13 | ₩16,969 | ₩17,222 | ₩16,808 | ₩16,929 | -0.24% | 6.6만 |
|---|
| 2026.05.12 | ₩17,089 | ₩17,156 | ₩16,902 | ₩17,009 | -0.47% | 6.1만 |
|---|
| 2026.05.11 | ₩17,075 | ₩17,176 | ₩16,929 | ₩17,089 | +0.08% | 5.9만 |
|---|
| 2026.05.08 | ₩17,022 | ₩17,128 | ₩17,002 | ₩17,075 | +0.31% | 7.8만 |
|---|
| 2026.05.07 | ₩17,089 | ₩17,102 | ₩16,962 | ₩17,009 | -0.47% | 5.8만 |
|---|
| 2026.05.06 | ₩17,075 | ₩17,222 | ₩16,862 | ₩17,022 | -0.31% | 5.3만 |
|---|
| 2026.05.05 | ₩17,035 | ₩17,089 | ₩16,902 | ₩17,009 | -0.16% | 4.5만 |
|---|
| 2026.05.04 | ₩17,075 | ₩17,075 | ₩16,848 | ₩16,969 | -0.63% | 9.3만 |
|---|
| 2026.05.01 | ₩17,075 | ₩17,116 | ₩16,982 | ₩17,075 | 0.00% | 8.1만 |
|---|
| 2026.04.30 | ₩16,929 | ₩17,222 | ₩16,929 | ₩17,022 | +0.55% | 11.3만 |
|---|
| 2026.04.29 | ₩16,875 | ₩17,062 | ₩16,768 | ₩16,862 | -0.08% | 5.4만 |
|---|
| 2026.04.28 | ₩16,982 | ₩17,042 | ₩16,835 | ₩16,942 | -0.24% | 8.6만 |
|---|
| 2026.04.27 | ₩16,969 | ₩17,116 | ₩16,848 | ₩16,982 | +0.08% | 7.5만 |
|---|
| 2026.04.24 | ₩16,888 | ₩17,182 | ₩16,848 | ₩16,902 | +0.08% | 7.1만 |
|---|
| 2026.04.23 | ₩17,062 | ₩17,116 | ₩16,835 | ₩16,929 | -0.78% | 4만 |
|---|
| 2026.04.22 | ₩17,022 | ₩17,222 | ₩16,915 | ₩17,022 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩17,102 | ₩17,172 | ₩16,902 | ₩16,982 | -0.70% | 6.3만 |
|---|
| 2026.04.20 | ₩17,062 | ₩17,102 | ₩16,995 | ₩17,075 | +0.08% | 5.7만 |
|---|
| 2026.04.17 | ₩16,955 | ₩17,156 | ₩16,942 | ₩17,009 | +0.32% | 8.2만 |
|---|
| 2026.04.16 | ₩16,982 | ₩17,035 | ₩16,915 | ₩16,955 | -0.16% | 4.6만 |
|---|
| 2026.04.15 | ₩17,062 | ₩17,176 | ₩16,835 | ₩16,942 | -0.70% | 6.9만 |
|---|
| 2026.04.14 | ₩17,035 | ₩17,142 | ₩16,989 | ₩17,142 | +0.63% | 4.9만 |
|---|
| 2026.04.13 | ₩16,929 | ₩17,009 | ₩16,848 | ₩16,969 | +0.24% | 9.4만 |
|---|
| 2026.04.10 | ₩16,955 | ₩16,955 | ₩16,835 | ₩16,902 | -0.32% | 5.5만 |
|---|
| 2026.04.09 | ₩16,929 | ₩16,955 | ₩16,728 | ₩16,902 | -0.16% | 12.7만 |
|---|
| 2026.04.08 | ₩16,902 | ₩16,969 | ₩16,782 | ₩16,862 | -0.24% | 6.3만 |
|---|
| 2026.04.07 | ₩16,514 | ₩16,668 | ₩16,488 | ₩16,661 | +0.89% | 9.5만 |
|---|
| 2026.04.06 | ₩16,501 | ₩16,528 | ₩16,454 | ₩16,514 | +0.08% | 9.1만 |
|---|
| 2026.04.02 | ₩16,434 | ₩16,635 | ₩16,434 | ₩16,434 | 0.00% | 5.3만 |
|---|
| 2026.04.01 | ₩16,528 | ₩16,613 | ₩16,434 | ₩16,581 | +0.32% | 5.9만 |
|---|
| 2026.03.31 | ₩15,926 | ₩16,394 | ₩15,926 | ₩16,327 | +2.52% | 9.6만 |
|---|
| 2026.03.30 | ₩16,007 | ₩16,167 | ₩15,766 | ₩15,886 | -0.75% | 7.5만 |
|---|
| 2026.03.27 | ₩16,140 | ₩16,180 | ₩15,886 | ₩15,926 | -1.32% | 5.7만 |
|---|
| 2026.03.26 | ₩16,488 | ₩16,501 | ₩16,087 | ₩16,100 | -2.35% | 7만 |
|---|
| 2026.03.25 | ₩16,421 | ₩16,541 | ₩16,374 | ₩16,501 | +0.49% | 5.1만 |
|---|
| 2026.03.24 | ₩16,327 | ₩16,381 | ₩16,274 | ₩16,354 | +0.16% | 3.4만 |
|---|
| 2026.03.23 | ₩16,327 | ₩16,485 | ₩16,274 | ₩16,274 | -0.33% | 8.9만 |
|---|
| 2026.03.20 | ₩16,501 | ₩16,594 | ₩16,260 | ₩16,301 | -1.21% | 3.6만 |
|---|
| 2026.03.19 | ₩16,594 | ₩16,641 | ₩16,367 | ₩16,448 | -0.89% | 5.5만 |
|---|
| 2026.03.18 | ₩16,755 | ₩16,808 | ₩16,581 | ₩16,621 | -0.80% | 6.8만 |
|---|
| 2026.03.17 | ₩16,728 | ₩16,768 | ₩16,661 | ₩16,741 | +0.08% | 10.9만 |
|---|
| 2026.03.16 | ₩16,554 | ₩16,701 | ₩16,554 | ₩16,635 | +0.48% | 6.7만 |
|---|
| 2026.03.13 | ₩16,635 | ₩16,741 | ₩16,594 | ₩16,635 | 0.00% | 30.5만 |
|---|
| 2026.03.12 | ₩16,848 | ₩16,848 | ₩16,635 | ₩16,728 | -0.71% | 11.1만 |
|---|
| 2026.03.11 | ₩16,875 | ₩16,902 | ₩16,701 | ₩16,835 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩16,715 | ₩17,049 | ₩16,715 | ₩16,822 | +0.64% | 8.1만 |
|---|
| 2026.03.09 | ₩16,835 | ₩16,902 | ₩16,469 | ₩16,715 | -0.71% | 11.1만 |
|---|
| 2026.03.06 | ₩16,942 | ₩16,942 | ₩16,768 | ₩16,835 | -0.63% | 8.4만 |
|---|
| 2026.03.05 | ₩17,209 | ₩17,249 | ₩16,888 | ₩16,902 | -1.79% | 9.2만 |
|---|
| 2026.03.04 | ₩17,022 | ₩17,168 | ₩16,969 | ₩17,116 | +0.55% | 12.3만 |
|---|
| 2026.03.03 | ₩16,995 | ₩17,029 | ₩16,862 | ₩17,009 | +0.08% | 8.2만 |
|---|
| 2026.03.02 | ₩17,075 | ₩17,102 | ₩16,942 | ₩17,089 | +0.08% | 10.5만 |
|---|
| 2026.02.27 | ₩17,062 | ₩17,156 | ₩16,929 | ₩17,049 | -0.08% | 17.4만 |
|---|
| 2026.02.26 | ₩17,009 | ₩17,035 | ₩16,888 | ₩16,982 | -0.16% | 7.3만 |
|---|
| 2026.02.25 | ₩17,102 | ₩17,102 | ₩16,955 | ₩17,009 | -0.55% | 7.9만 |
|---|
| 2026.02.24 | ₩17,102 | ₩17,102 | ₩16,949 | ₩17,022 | -0.47% | 5.4만 |
|---|
| 2026.02.23 | ₩17,156 | ₩17,156 | ₩16,902 | ₩17,022 | -0.78% | 9.5만 |
|---|
| 2026.02.20 | ₩17,116 | ₩17,196 | ₩17,009 | ₩17,062 | -0.31% | 7.7만 |
|---|
| 2026.02.19 | ₩17,116 | ₩17,261 | ₩17,062 | ₩17,062 | -0.31% | 7.8만 |
|---|
| 2026.02.18 | ₩17,142 | ₩17,249 | ₩17,129 | ₩17,129 | -0.08% | 6.7만 |
|---|
| 2026.02.17 | ₩17,222 | ₩17,222 | ₩17,075 | ₩17,169 | -0.31% | 18.6만 |
|---|
| 2026.02.13 | ₩17,169 | ₩17,202 | ₩17,102 | ₩17,169 | 0.00% | 11.2만 |
|---|
| 2026.02.12 | ₩17,303 | ₩17,303 | ₩17,209 | ₩17,263 | -0.23% | 6만 |
|---|
| 2026.02.11 | ₩17,356 | ₩17,356 | ₩17,263 | ₩17,303 | -0.31% | 12.7만 |
|---|
| 2026.02.10 | ₩17,343 | ₩17,369 | ₩17,303 | ₩17,329 | -0.08% | 9.6만 |
|---|
| 2026.02.09 | ₩17,316 | ₩17,343 | ₩17,263 | ₩17,303 | -0.08% | 8.2만 |
|---|
| 2026.02.06 | ₩17,329 | ₩17,331 | ₩17,263 | ₩17,263 | -0.39% | 6만 |
|---|
| 2026.02.05 | ₩17,316 | ₩17,316 | ₩17,209 | ₩17,303 | -0.08% | 8.3만 |
|---|
| 2026.02.04 | ₩17,222 | ₩17,316 | ₩17,196 | ₩17,316 | +0.54% | 8.5만 |
|---|
| 2026.02.03 | ₩17,276 | ₩17,303 | ₩17,222 | ₩17,222 | -0.31% | 7.9만 |
|---|
| 2026.02.02 | ₩17,276 | ₩17,303 | ₩17,222 | ₩17,222 | -0.31% | 12.7만 |
|---|
| 2026.01.30 | ₩17,196 | ₩17,276 | ₩17,142 | ₩17,276 | +0.47% | 8.1만 |
|---|
| 2026.01.29 | ₩17,222 | ₩17,222 | ₩17,109 | ₩17,196 | -0.16% | 5.8만 |
|---|
| 2026.01.28 | ₩17,196 | ₩17,249 | ₩17,129 | ₩17,182 | -0.08% | 8.5만 |
|---|
| 2026.01.27 | ₩17,169 | ₩17,209 | ₩17,129 | ₩17,156 | -0.08% | 6.7만 |
|---|
| 2026.01.26 | ₩17,169 | ₩17,169 | ₩17,089 | ₩17,142 | -0.16% | 9.8만 |
|---|
| 2026.01.23 | ₩17,196 | ₩17,196 | ₩17,116 | ₩17,169 | -0.16% | 6.7만 |
|---|
| 2026.01.22 | ₩17,209 | ₩17,209 | ₩17,122 | ₩17,169 | -0.23% | 7만 |
|---|
| 2026.01.21 | ₩17,035 | ₩17,156 | ₩17,035 | ₩17,129 | +0.55% | 12.8만 |
|---|
| 2026.01.20 | ₩16,862 | ₩17,062 | ₩16,862 | ₩16,995 | +0.79% | 11.8만 |
|---|
| 2026.01.16 | ₩17,049 | ₩17,049 | ₩16,929 | ₩17,022 | -0.16% | 60.8만 |
|---|
| 2026.01.15 | ₩17,049 | ₩17,082 | ₩16,969 | ₩17,022 | -0.16% | 15.8만 |
|---|
| 2026.01.14 | ₩17,222 | ₩17,222 | ₩17,075 | ₩17,089 | -0.78% | 17.1만 |
|---|
| 2026.01.13 | ₩17,209 | ₩17,263 | ₩17,116 | ₩17,209 | 0.00% | 20.3만 |
|---|
| 2026.01.12 | ₩17,102 | ₩17,196 | ₩17,075 | ₩17,196 | +0.55% | 14.7만 |
|---|
| 2026.01.09 | ₩17,089 | ₩17,102 | ₩17,035 | ₩17,062 | -0.16% | 7.3만 |
|---|
| 2026.01.08 | ₩17,049 | ₩17,116 | ₩17,015 | ₩17,089 | +0.24% | 11.4만 |
|---|
| 2026.01.07 | ₩17,116 | ₩17,116 | ₩16,955 | ₩17,049 | -0.39% | 14.6만 |
|---|
| 2026.01.06 | ₩16,915 | ₩17,022 | ₩16,878 | ₩17,022 | +0.63% | 13.7만 |
|---|
| 2026.01.05 | ₩16,835 | ₩16,888 | ₩16,782 | ₩16,888 | +0.32% | 15.7만 |
|---|
| 2026.01.02 | ₩16,862 | ₩16,908 | ₩16,782 | ₩16,848 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩16,862 | ₩16,875 | ₩16,767 | ₩16,848 | -0.08% | 17.3만 |
|---|
| 2025.12.30 | ₩16,795 | ₩16,862 | ₩16,768 | ₩16,808 | +0.08% | 13.1만 |
|---|
| 2025.12.29 | ₩16,795 | ₩16,835 | ₩16,715 | ₩16,768 | -0.16% | 12.1만 |
|---|
| 2025.12.26 | ₩16,741 | ₩16,842 | ₩16,741 | ₩16,795 | +0.32% | 13.8만 |
|---|
| 2025.12.24 | ₩16,715 | ₩16,768 | ₩16,701 | ₩16,741 | +0.16% | 7.5만 |
|---|
| 2025.12.23 | ₩16,701 | ₩16,708 | ₩16,635 | ₩16,675 | -0.16% | 18.8만 |
|---|
| 2025.12.22 | ₩16,621 | ₩16,688 | ₩16,608 | ₩16,648 | +0.16% | 8.3만 |
|---|
| 2025.12.19 | ₩16,554 | ₩16,688 | ₩16,554 | ₩16,594 | +0.24% | 10.4만 |
|---|
| 2025.12.18 | ₩16,568 | ₩16,621 | ₩16,568 | ₩16,621 | +0.32% | 8.9만 |
|---|
| 2025.12.17 | ₩16,568 | ₩16,635 | ₩16,568 | ₩16,568 | 0.00% | 8.9만 |
|---|
| 2025.12.16 | ₩16,648 | ₩16,701 | ₩16,593 | ₩16,608 | -0.24% | 12.5만 |
|---|
| 2025.12.15 | ₩16,621 | ₩16,635 | ₩16,541 | ₩16,635 | +0.08% | 7.5만 |
|---|
| 2025.12.12 | ₩16,795 | ₩16,802 | ₩16,661 | ₩16,661 | -0.80% | 6.8만 |
|---|
| 2025.12.11 | ₩16,822 | ₩16,862 | ₩16,728 | ₩16,768 | -0.32% | 11.4만 |
|---|
| 2025.12.10 | ₩16,688 | ₩16,822 | ₩16,675 | ₩16,822 | +0.80% | 15.4만 |
|---|
| 2025.12.09 | ₩16,648 | ₩16,728 | ₩16,648 | ₩16,688 | +0.24% | 14.9만 |
|---|
| 2025.12.08 | ₩16,741 | ₩16,875 | ₩16,621 | ₩16,621 | -0.72% | 11.7만 |
|---|
| 2025.12.05 | ₩16,741 | ₩16,759 | ₩16,675 | ₩16,688 | -0.32% | 11.7만 |
|---|
| 2025.12.04 | ₩16,782 | ₩16,782 | ₩16,621 | ₩16,675 | -0.64% | 20.7만 |
|---|
| 2025.12.03 | ₩16,728 | ₩16,822 | ₩16,715 | ₩16,728 | 0.00% | 12.7만 |
|---|
| 2025.12.02 | ₩16,701 | ₩16,875 | ₩16,675 | ₩16,675 | -0.16% | 16.8만 |
|---|
| 2025.12.01 | ₩16,822 | ₩16,848 | ₩16,639 | ₩16,688 | -0.79% | 12.3만 |
|---|
| 2025.11.28 | ₩16,608 | ₩16,822 | ₩16,608 | ₩16,755 | +0.88% | 9.4만 |
|---|
| 2025.11.26 | ₩16,728 | ₩16,728 | ₩16,568 | ₩16,608 | -0.72% | 11.8만 |
|---|
| 2025.11.25 | ₩16,675 | ₩16,688 | ₩16,516 | ₩16,661 | -0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,501 | ₩16,728 | ₩16,501 | ₩16,715 | +1.30% | 10.2만 |
|---|
| 2025.11.21 | ₩16,501 | ₩16,621 | ₩16,501 | ₩16,541 | +0.24% | 11.6만 |
|---|
| 2025.11.20 | ₩16,755 | ₩16,806 | ₩16,541 | ₩16,541 | -1.28% | 22.2만 |
|---|
| 2025.11.19 | ₩16,808 | ₩16,808 | ₩16,675 | ₩16,728 | -0.48% | 12.4만 |
|---|
| 2025.11.18 | ₩16,848 | ₩16,848 | ₩16,568 | ₩16,745 | -0.61% | 12.6만 |
|---|
| 2025.11.17 | ₩16,888 | ₩16,929 | ₩16,795 | ₩16,862 | -0.16% | 12.3만 |
|---|
| 2025.11.14 | ₩16,795 | ₩16,982 | ₩16,782 | ₩16,902 | +0.64% | 22.7만 |
|---|
| 2025.11.13 | ₩17,022 | ₩17,084 | ₩16,995 | ₩17,022 | 0.00% | 7.4만 |
|---|
| 2025.11.12 | ₩17,129 | ₩17,129 | ₩16,930 | ₩17,075 | -0.31% | 33.2만 |
|---|
| 2025.11.11 | ₩17,102 | ₩17,122 | ₩17,089 | ₩17,089 | -0.08% | 14.2만 |
|---|
| 2025.11.10 | ₩17,009 | ₩17,182 | ₩17,009 | ₩17,116 | +0.63% | 16.5만 |
|---|
| 2025.11.07 | ₩16,969 | ₩17,102 | ₩16,862 | ₩16,969 | 0.00% | 13.8만 |
|---|
| 2025.11.06 | ₩17,035 | ₩17,035 | ₩16,915 | ₩17,035 | 0.00% | 15.4만 |
|---|
| 2025.11.05 | ₩17,116 | ₩17,116 | ₩17,009 | ₩17,035 | -0.47% | 9.3만 |
|---|
| 2025.11.04 | ₩17,156 | ₩17,329 | ₩17,035 | ₩17,062 | -0.55% | 15.8만 |
|---|
| 2025.11.03 | ₩17,343 | ₩17,343 | ₩17,156 | ₩17,156 | -1.08% | 7.5만 |
|---|
| 2025.10.31 | ₩17,410 | ₩17,410 | ₩17,289 | ₩17,316 | -0.54% | 14.6만 |
|---|
| 2025.10.30 | ₩17,423 | ₩17,436 | ₩17,329 | ₩17,356 | -0.38% | 4.9만 |
|---|
| 2025.10.29 | ₩17,450 | ₩17,476 | ₩17,396 | ₩17,396 | -0.31% | 7.1만 |
|---|
| 2025.10.28 | ₩17,490 | ₩17,534 | ₩17,410 | ₩17,440 | -0.28% | 12.6만 |
|---|
| 2025.10.27 | ₩17,490 | ₩17,570 | ₩17,380 | ₩17,410 | -0.46% | 10.6만 |
|---|
| 2025.10.24 | ₩17,436 | ₩17,503 | ₩17,396 | ₩17,463 | +0.15% | 8.7만 |
|---|
| 2025.10.23 | ₩17,450 | ₩17,450 | ₩17,349 | ₩17,356 | -0.54% | 6.4만 |
|---|
| 2025.10.22 | ₩17,369 | ₩17,383 | ₩17,316 | ₩17,356 | -0.08% | 3.6만 |
|---|
| 2025.10.21 | ₩17,436 | ₩17,436 | ₩17,275 | ₩17,316 | -0.69% | 28.4만 |
|---|
| 2025.10.20 | ₩17,222 | ₩17,677 | ₩17,222 | ₩17,543 | +1.86% | 14.3만 |
|---|
| 2025.10.17 | ₩17,156 | ₩17,236 | ₩17,035 | ₩17,222 | +0.39% | 73만 |
|---|
| 2025.10.16 | ₩17,476 | ₩17,638 | ₩17,089 | ₩17,263 | -1.22% | 21만 |
|---|
| 2025.10.15 | ₩17,503 | ₩17,703 | ₩17,340 | ₩17,516 | +0.08% | 20.6만 |
|---|
| 2025.10.14 | ₩17,677 | ₩17,730 | ₩17,503 | ₩17,556 | -0.68% | 38만 |
|---|
| 2025.10.13 | ₩17,650 | ₩17,850 | ₩17,583 | ₩17,650 | 0.00% | 25.7만 |
|---|
| 2025.10.10 | ₩17,556 | ₩17,744 | ₩17,476 | ₩17,556 | 0.00% | 38.2만 |
|---|