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 | ₩15,418 | ₩15,485 | ₩15,391 | ₩15,485 | +0.43% | 7.7만 |
| 2026.10.08 | ₩15,338 | ₩15,445 | ₩15,338 | ₩15,365 | +0.17% | 5.9만 |
| 2026.10.07 | ₩15,552 | ₩15,565 | ₩15,382 | ₩15,431 | -0.77% | 6.5만 |
| 2026.10.06 | ₩15,405 | ₩15,605 | ₩15,353 | ₩15,565 | +1.04% | 4.4만 |
| 2026.10.05 | ₩15,512 | ₩15,512 | ₩15,231 | ₩15,311 | -1.29% | 8.5만 |
| 2026.10.02 | ₩15,538 | ₩15,699 | ₩15,498 | ₩15,498 | -0.26% | 8.3만 |
| 2026.10.01 | ₩15,645 | ₩15,685 | ₩15,365 | ₩15,485 | -1.03% | 9.3만 |
| 2026.09.30 | ₩15,405 | ₩15,699 | ₩15,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,699 |
| +1.91% |
| 10.7만 |
| 2026.09.29 | ₩15,418 | ₩15,465 | ₩15,217 | ₩15,405 | -0.09% | 6.4만 |
|---|
| 2026.09.28 | ₩15,592 | ₩15,592 | ₩15,238 | ₩15,418 | -1.11% | 10.3만 |
|---|
| 2026.09.25 | ₩15,659 | ₩15,766 | ₩15,498 | ₩15,592 | -0.43% | 5.9만 |
|---|
| 2026.09.24 | ₩15,672 | ₩15,859 | ₩15,512 | ₩15,578 | -0.60% | 9.3만 |
|---|
| 2026.09.23 | ₩15,859 | ₩15,893 | ₩15,659 | ₩15,712 | -0.93% | 10.7만 |
|---|
| 2026.09.22 | ₩15,846 | ₩15,993 | ₩15,846 | ₩15,899 | +0.34% | 10만 |
|---|
| 2026.09.21 | ₩15,926 | ₩16,020 | ₩15,886 | ₩15,899 | -0.17% | 9.7만 |
|---|
| 2026.09.18 | ₩15,980 | ₩16,047 | ₩15,833 | ₩15,886 | -0.59% | 8.8만 |
|---|
| 2026.09.17 | ₩15,993 | ₩16,087 | ₩15,980 | ₩16,060 | +0.42% | 7.7만 |
|---|
| 2026.09.16 | ₩15,953 | ₩16,093 | ₩15,953 | ₩15,993 | +0.25% | 5.2만 |
|---|
| 2026.09.15 | ₩16,180 | ₩16,301 | ₩15,960 | ₩15,966 | -1.32% | 5만 |
|---|
| 2026.09.14 | ₩16,113 | ₩16,414 | ₩16,113 | ₩16,301 | +1.16% | 8.2만 |
|---|
| 2026.09.11 | ₩16,394 | ₩16,448 | ₩16,301 | ₩16,314 | -0.49% | 7.4만 |
|---|
| 2026.09.10 | ₩16,448 | ₩16,501 | ₩16,381 | ₩16,394 | -0.33% | 4만 |
|---|
| 2026.09.09 | ₩16,635 | ₩16,635 | ₩16,448 | ₩16,501 | -0.80% | 3.4만 |
|---|
| 2026.09.08 | ₩16,528 | ₩16,662 | ₩16,474 | ₩16,595 | +0.40% | 4.6만 |
|---|
| 2026.09.04 | ₩16,608 | ₩16,615 | ₩16,541 | ₩16,595 | -0.08% | 2.7만 |
|---|
| 2026.09.03 | ₩16,515 | ₩16,671 | ₩16,515 | ₩16,555 | +0.24% | 2.6만 |
|---|
| 2026.09.02 | ₩16,595 | ₩16,679 | ₩16,541 | ₩16,541 | -0.32% | 2.2만 |
|---|
| 2026.09.01 | ₩16,622 | ₩16,622 | ₩16,515 | ₩16,541 | -0.48% | 5.3만 |
|---|
| 2026.08.31 | ₩16,608 | ₩16,702 | ₩16,528 | ₩16,608 | 0.00% | 7.9만 |
|---|
| 2026.08.28 | ₩16,635 | ₩16,648 | ₩16,501 | ₩16,608 | -0.16% | 5.1만 |
|---|
| 2026.08.27 | ₩16,715 | ₩16,715 | ₩16,515 | ₩16,581 | -0.80% | 9.5만 |
|---|
| 2026.08.26 | ₩16,728 | ₩16,728 | ₩16,549 | ₩16,662 | -0.40% | 1.5만 |
|---|
| 2026.08.25 | ₩16,675 | ₩16,742 | ₩16,595 | ₩16,715 | +0.24% | 5.2만 |
|---|
| 2026.08.24 | ₩16,541 | ₩16,648 | ₩16,515 | ₩16,528 | -0.08% | 2.2만 |
|---|
| 2026.08.21 | ₩16,541 | ₩16,755 | ₩16,474 | ₩16,541 | 0.00% | 6만 |
|---|
| 2026.08.20 | ₩16,541 | ₩16,742 | ₩16,488 | ₩16,488 | -0.32% | 9.3만 |
|---|
| 2026.08.19 | ₩16,622 | ₩16,735 | ₩16,615 | ₩16,648 | +0.16% | 4.2만 |
|---|
| 2026.08.18 | ₩16,742 | ₩16,755 | ₩16,595 | ₩16,648 | -0.56% | 5.8만 |
|---|
| 2026.08.17 | ₩16,742 | ₩16,849 | ₩16,728 | ₩16,728 | -0.08% | 5.4만 |
|---|
| 2026.08.14 | ₩16,728 | ₩16,822 | ₩16,675 | ₩16,755 | +0.16% | 4만 |
|---|
| 2026.08.13 | ₩16,929 | ₩16,969 | ₩16,849 | ₩16,916 | -0.08% | 9.1만 |
|---|
| 2026.08.12 | ₩16,983 | ₩17,009 | ₩16,835 | ₩16,969 | -0.08% | 6.6만 |
|---|
| 2026.08.11 | ₩16,983 | ₩16,983 | ₩16,795 | ₩16,902 | -0.47% | 5.6만 |
|---|
| 2026.08.10 | ₩16,969 | ₩17,036 | ₩16,889 | ₩16,916 | -0.32% | 6.6만 |
|---|
| 2026.08.07 | ₩16,929 | ₩16,983 | ₩16,822 | ₩16,929 | 0.00% | 3.1만 |
|---|
| 2026.08.06 | ₩16,809 | ₩16,916 | ₩16,755 | ₩16,876 | +0.40% | 4.3만 |
|---|
| 2026.08.05 | ₩16,916 | ₩16,916 | ₩16,809 | ₩16,876 | -0.24% | 4.8만 |
|---|
| 2026.08.04 | ₩16,849 | ₩16,916 | ₩16,810 | ₩16,822 | -0.16% | 6.5만 |
|---|
| 2026.08.03 | ₩16,769 | ₩16,849 | ₩16,688 | ₩16,782 | +0.08% | 7만 |
|---|
| 2026.07.31 | ₩16,742 | ₩16,775 | ₩16,581 | ₩16,742 | 0.00% | 10.4만 |
|---|
| 2026.07.30 | ₩16,675 | ₩16,779 | ₩16,607 | ₩16,728 | +0.32% | 4.8만 |
|---|
| 2026.07.29 | ₩16,702 | ₩16,702 | ₩16,515 | ₩16,568 | -0.80% | 3.2만 |
|---|
| 2026.07.28 | ₩16,648 | ₩16,715 | ₩16,515 | ₩16,688 | +0.24% | 8.1만 |
|---|
| 2026.07.27 | ₩16,608 | ₩16,782 | ₩16,501 | ₩16,581 | -0.16% | 6.1만 |
|---|
| 2026.07.24 | ₩16,675 | ₩16,782 | ₩16,555 | ₩16,555 | -0.72% | 4.7만 |
|---|
| 2026.07.23 | ₩16,742 | ₩16,755 | ₩16,528 | ₩16,608 | -0.80% | 8.1만 |
|---|
| 2026.07.22 | ₩16,862 | ₩16,949 | ₩16,715 | ₩16,755 | -0.63% | 6.7만 |
|---|
| 2026.07.21 | ₩16,702 | ₩16,929 | ₩16,698 | ₩16,809 | +0.64% | 15.9만 |
|---|
| 2026.07.20 | ₩16,635 | ₩16,702 | ₩16,541 | ₩16,688 | +0.32% | 9.9만 |
|---|
| 2026.07.17 | ₩16,581 | ₩16,648 | ₩16,474 | ₩16,555 | -0.16% | 62.3만 |
|---|
| 2026.07.16 | ₩16,742 | ₩16,755 | ₩16,595 | ₩16,608 | -0.80% | 11.1만 |
|---|
| 2026.07.15 | ₩16,862 | ₩16,889 | ₩16,688 | ₩16,755 | -0.63% | 13.7만 |
|---|
| 2026.07.14 | ₩16,929 | ₩17,021 | ₩16,782 | ₩16,862 | -0.39% | 10.6만 |
|---|
| 2026.07.13 | ₩16,889 | ₩17,049 | ₩16,795 | ₩16,835 | -0.32% | 13.1만 |
|---|
| 2026.07.10 | ₩16,996 | ₩16,996 | ₩16,862 | ₩16,916 | -0.47% | 4.8만 |
|---|
| 2026.07.09 | ₩16,942 | ₩17,009 | ₩16,835 | ₩16,956 | +0.08% | 8.2만 |
|---|
| 2026.07.08 | ₩16,782 | ₩16,909 | ₩16,755 | ₩16,835 | +0.32% | 9.2만 |
|---|
| 2026.07.07 | ₩16,942 | ₩17,009 | ₩16,809 | ₩16,902 | -0.24% | 9만 |
|---|
| 2026.07.06 | ₩16,929 | ₩16,942 | ₩16,835 | ₩16,916 | -0.08% | 8.9만 |
|---|
| 2026.07.02 | ₩16,996 | ₩16,996 | ₩16,849 | ₩16,902 | -0.55% | 8만 |
|---|
| 2026.07.01 | ₩17,076 | ₩17,156 | ₩16,902 | ₩16,956 | -0.70% | 9.1만 |
|---|
| 2026.06.30 | ₩16,983 | ₩17,049 | ₩16,876 | ₩17,023 | +0.24% | 13.9만 |
|---|
| 2026.06.29 | ₩16,956 | ₩17,036 | ₩16,862 | ₩16,902 | -0.32% | 6.7만 |
|---|
| 2026.06.26 | ₩16,876 | ₩16,963 | ₩16,761 | ₩16,835 | -0.24% | 9.8만 |
|---|
| 2026.06.25 | ₩17,036 | ₩17,159 | ₩16,541 | ₩16,876 | -0.94% | 23만 |
|---|
| 2026.06.24 | ₩17,009 | ₩17,056 | ₩16,755 | ₩16,916 | -0.55% | 6.8만 |
|---|
| 2026.06.23 | ₩16,862 | ₩17,130 | ₩16,715 | ₩16,916 | +0.32% | 6.9만 |
|---|
| 2026.06.22 | ₩16,942 | ₩17,103 | ₩16,862 | ₩16,862 | -0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩17,197 | ₩17,301 | ₩16,916 | ₩17,036 | -0.93% | 8.7만 |
|---|
| 2026.06.17 | ₩17,263 | ₩17,263 | ₩16,969 | ₩17,049 | -1.24% | 5.5만 |
|---|
| 2026.06.16 | ₩17,197 | ₩17,277 | ₩17,167 | ₩17,237 | +0.23% | 5.7만 |
|---|
| 2026.06.15 | ₩17,223 | ₩17,290 | ₩17,130 | ₩17,223 | 0.00% | 6.1만 |
|---|
| 2026.06.12 | ₩17,223 | ₩17,317 | ₩17,078 | ₩17,317 | +0.54% | 6.1만 |
|---|
| 2026.06.11 | ₩17,223 | ₩17,237 | ₩17,103 | ₩17,183 | -0.23% | 4.7만 |
|---|
| 2026.06.10 | ₩17,183 | ₩17,237 | ₩16,996 | ₩17,116 | -0.39% | 5.2만 |
|---|
| 2026.06.09 | ₩17,170 | ₩17,223 | ₩17,049 | ₩17,183 | +0.08% | 11.8만 |
|---|
| 2026.06.08 | ₩17,103 | ₩17,170 | ₩17,049 | ₩17,143 | +0.23% | 8.4만 |
|---|
| 2026.06.05 | ₩17,036 | ₩17,090 | ₩16,916 | ₩17,049 | +0.08% | 5.8만 |
|---|
| 2026.06.04 | ₩17,063 | ₩17,158 | ₩16,876 | ₩17,023 | -0.24% | 5.2만 |
|---|
| 2026.06.03 | ₩17,156 | ₩17,183 | ₩16,996 | ₩17,036 | -0.70% | 4.9만 |
|---|
| 2026.06.02 | ₩17,170 | ₩17,197 | ₩16,983 | ₩17,090 | -0.47% | 4.3만 |
|---|
| 2026.06.01 | ₩17,183 | ₩17,235 | ₩17,090 | ₩17,130 | -0.31% | 9.6만 |
|---|
| 2026.05.29 | ₩17,116 | ₩17,250 | ₩16,983 | ₩17,156 | +0.23% | 22.2만 |
|---|
| 2026.05.28 | ₩16,983 | ₩17,049 | ₩16,936 | ₩17,036 | +0.31% | 6.5만 |
|---|
| 2026.05.27 | ₩16,996 | ₩17,076 | ₩16,862 | ₩16,983 | -0.08% | 14.1만 |
|---|
| 2026.05.26 | ₩16,902 | ₩16,929 | ₩16,849 | ₩16,929 | +0.16% | 7만 |
|---|
| 2026.05.22 | ₩16,795 | ₩16,916 | ₩16,795 | ₩16,889 | +0.56% | 4.4만 |
|---|
| 2026.05.21 | ₩16,876 | ₩16,902 | ₩16,769 | ₩16,795 | -0.48% | 4.9만 |
|---|
| 2026.05.20 | ₩16,541 | ₩16,969 | ₩16,541 | ₩16,876 | +2.02% | 33.4만 |
|---|
| 2026.05.19 | ₩16,809 | ₩16,809 | ₩16,448 | ₩16,461 | -2.07% | 6.9만 |
|---|
| 2026.05.18 | ₩16,849 | ₩16,936 | ₩16,675 | ₩16,809 | -0.24% | 4.3만 |
|---|
| 2026.05.15 | ₩16,835 | ₩16,869 | ₩16,702 | ₩16,769 | -0.40% | 4.9만 |
|---|
| 2026.05.14 | ₩17,063 | ₩17,116 | ₩16,956 | ₩16,996 | -0.39% | 6.8만 |
|---|
| 2026.05.13 | ₩16,983 | ₩17,237 | ₩16,822 | ₩16,942 | -0.24% | 6.6만 |
|---|
| 2026.05.12 | ₩17,103 | ₩17,170 | ₩16,916 | ₩17,023 | -0.47% | 6.1만 |
|---|
| 2026.05.11 | ₩17,090 | ₩17,190 | ₩16,942 | ₩17,103 | +0.08% | 5.9만 |
|---|
| 2026.05.08 | ₩17,036 | ₩17,142 | ₩17,016 | ₩17,090 | +0.31% | 7.8만 |
|---|
| 2026.05.07 | ₩17,103 | ₩17,116 | ₩16,976 | ₩17,023 | -0.47% | 5.8만 |
|---|
| 2026.05.06 | ₩17,090 | ₩17,237 | ₩16,876 | ₩17,036 | -0.31% | 5.3만 |
|---|
| 2026.05.05 | ₩17,049 | ₩17,103 | ₩16,916 | ₩17,023 | -0.16% | 4.5만 |
|---|
| 2026.05.04 | ₩17,090 | ₩17,090 | ₩16,862 | ₩16,983 | -0.63% | 9.3만 |
|---|
| 2026.05.01 | ₩17,090 | ₩17,130 | ₩16,996 | ₩17,090 | 0.00% | 8.1만 |
|---|
| 2026.04.30 | ₩16,942 | ₩17,237 | ₩16,942 | ₩17,036 | +0.55% | 11.3만 |
|---|
| 2026.04.29 | ₩16,889 | ₩17,076 | ₩16,782 | ₩16,876 | -0.08% | 5.4만 |
|---|
| 2026.04.28 | ₩16,996 | ₩17,056 | ₩16,849 | ₩16,956 | -0.24% | 8.6만 |
|---|
| 2026.04.27 | ₩16,983 | ₩17,130 | ₩16,862 | ₩16,996 | +0.08% | 7.5만 |
|---|
| 2026.04.24 | ₩16,902 | ₩17,197 | ₩16,862 | ₩16,916 | +0.08% | 7.1만 |
|---|
| 2026.04.23 | ₩17,076 | ₩17,130 | ₩16,849 | ₩16,942 | -0.78% | 4만 |
|---|
| 2026.04.22 | ₩17,036 | ₩17,237 | ₩16,929 | ₩17,036 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩17,116 | ₩17,186 | ₩16,916 | ₩16,996 | -0.70% | 6.3만 |
|---|
| 2026.04.20 | ₩17,076 | ₩17,116 | ₩17,009 | ₩17,090 | +0.08% | 5.7만 |
|---|
| 2026.04.17 | ₩16,969 | ₩17,170 | ₩16,956 | ₩17,023 | +0.32% | 8.2만 |
|---|
| 2026.04.16 | ₩16,996 | ₩17,049 | ₩16,929 | ₩16,969 | -0.16% | 4.6만 |
|---|
| 2026.04.15 | ₩17,076 | ₩17,190 | ₩16,849 | ₩16,956 | -0.70% | 6.9만 |
|---|
| 2026.04.14 | ₩17,049 | ₩17,156 | ₩17,003 | ₩17,156 | +0.63% | 4.9만 |
|---|
| 2026.04.13 | ₩16,942 | ₩17,023 | ₩16,862 | ₩16,983 | +0.24% | 9.4만 |
|---|
| 2026.04.10 | ₩16,969 | ₩16,969 | ₩16,849 | ₩16,916 | -0.32% | 5.5만 |
|---|
| 2026.04.09 | ₩16,942 | ₩16,969 | ₩16,742 | ₩16,916 | -0.16% | 12.7만 |
|---|
| 2026.04.08 | ₩16,916 | ₩16,983 | ₩16,795 | ₩16,876 | -0.24% | 6.3만 |
|---|
| 2026.04.07 | ₩16,528 | ₩16,682 | ₩16,501 | ₩16,675 | +0.89% | 9.5만 |
|---|
| 2026.04.06 | ₩16,515 | ₩16,541 | ₩16,468 | ₩16,528 | +0.08% | 9.1만 |
|---|
| 2026.04.02 | ₩16,448 | ₩16,648 | ₩16,448 | ₩16,448 | 0.00% | 5.3만 |
|---|
| 2026.04.01 | ₩16,541 | ₩16,627 | ₩16,448 | ₩16,595 | +0.32% | 5.9만 |
|---|
| 2026.03.31 | ₩15,940 | ₩16,408 | ₩15,940 | ₩16,341 | +2.52% | 9.6만 |
|---|
| 2026.03.30 | ₩16,020 | ₩16,180 | ₩15,779 | ₩15,899 | -0.75% | 7.5만 |
|---|
| 2026.03.27 | ₩16,153 | ₩16,194 | ₩15,899 | ₩15,940 | -1.32% | 5.7만 |
|---|
| 2026.03.26 | ₩16,501 | ₩16,515 | ₩16,100 | ₩16,113 | -2.35% | 7만 |
|---|
| 2026.03.25 | ₩16,434 | ₩16,555 | ₩16,388 | ₩16,515 | +0.49% | 5.1만 |
|---|
| 2026.03.24 | ₩16,341 | ₩16,394 | ₩16,287 | ₩16,367 | +0.16% | 3.4만 |
|---|
| 2026.03.23 | ₩16,341 | ₩16,498 | ₩16,287 | ₩16,287 | -0.33% | 8.9만 |
|---|
| 2026.03.20 | ₩16,515 | ₩16,608 | ₩16,274 | ₩16,314 | -1.21% | 3.6만 |
|---|
| 2026.03.19 | ₩16,608 | ₩16,655 | ₩16,381 | ₩16,461 | -0.89% | 5.5만 |
|---|
| 2026.03.18 | ₩16,769 | ₩16,822 | ₩16,595 | ₩16,635 | -0.80% | 6.8만 |
|---|
| 2026.03.17 | ₩16,742 | ₩16,782 | ₩16,675 | ₩16,755 | +0.08% | 10.9만 |
|---|
| 2026.03.16 | ₩16,568 | ₩16,715 | ₩16,568 | ₩16,648 | +0.48% | 6.7만 |
|---|
| 2026.03.13 | ₩16,648 | ₩16,755 | ₩16,608 | ₩16,648 | 0.00% | 30.5만 |
|---|
| 2026.03.12 | ₩16,862 | ₩16,862 | ₩16,648 | ₩16,742 | -0.71% | 11.1만 |
|---|
| 2026.03.11 | ₩16,889 | ₩16,916 | ₩16,715 | ₩16,849 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩16,728 | ₩17,063 | ₩16,728 | ₩16,835 | +0.64% | 8.1만 |
|---|
| 2026.03.09 | ₩16,849 | ₩16,916 | ₩16,482 | ₩16,728 | -0.71% | 11.1만 |
|---|
| 2026.03.06 | ₩16,956 | ₩16,956 | ₩16,782 | ₩16,849 | -0.63% | 8.4만 |
|---|
| 2026.03.05 | ₩17,223 | ₩17,263 | ₩16,902 | ₩16,916 | -1.79% | 9.2만 |
|---|
| 2026.03.04 | ₩17,036 | ₩17,182 | ₩16,983 | ₩17,130 | +0.55% | 12.3만 |
|---|
| 2026.03.03 | ₩17,009 | ₩17,043 | ₩16,876 | ₩17,023 | +0.08% | 8.2만 |
|---|
| 2026.03.02 | ₩17,090 | ₩17,116 | ₩16,956 | ₩17,103 | +0.08% | 10.5만 |
|---|
| 2026.02.27 | ₩17,076 | ₩17,170 | ₩16,942 | ₩17,063 | -0.08% | 17.4만 |
|---|
| 2026.02.26 | ₩17,023 | ₩17,049 | ₩16,902 | ₩16,996 | -0.16% | 7.3만 |
|---|
| 2026.02.25 | ₩17,116 | ₩17,116 | ₩16,969 | ₩17,023 | -0.55% | 7.9만 |
|---|
| 2026.02.24 | ₩17,116 | ₩17,116 | ₩16,963 | ₩17,036 | -0.47% | 5.4만 |
|---|
| 2026.02.23 | ₩17,170 | ₩17,170 | ₩16,916 | ₩17,036 | -0.78% | 9.5만 |
|---|
| 2026.02.20 | ₩17,130 | ₩17,210 | ₩17,023 | ₩17,076 | -0.31% | 7.7만 |
|---|
| 2026.02.19 | ₩17,130 | ₩17,275 | ₩17,076 | ₩17,076 | -0.31% | 7.8만 |
|---|
| 2026.02.18 | ₩17,156 | ₩17,263 | ₩17,143 | ₩17,143 | -0.08% | 6.7만 |
|---|
| 2026.02.17 | ₩17,237 | ₩17,237 | ₩17,090 | ₩17,183 | -0.31% | 18.6만 |
|---|
| 2026.02.13 | ₩17,183 | ₩17,217 | ₩17,116 | ₩17,183 | 0.00% | 11.2만 |
|---|
| 2026.02.12 | ₩17,317 | ₩17,317 | ₩17,223 | ₩17,277 | -0.23% | 6만 |
|---|
| 2026.02.11 | ₩17,370 | ₩17,370 | ₩17,277 | ₩17,317 | -0.31% | 12.7만 |
|---|
| 2026.02.10 | ₩17,357 | ₩17,384 | ₩17,317 | ₩17,344 | -0.08% | 9.6만 |
|---|
| 2026.02.09 | ₩17,330 | ₩17,357 | ₩17,277 | ₩17,317 | -0.08% | 8.2만 |
|---|
| 2026.02.06 | ₩17,344 | ₩17,345 | ₩17,277 | ₩17,277 | -0.39% | 6만 |
|---|
| 2026.02.05 | ₩17,330 | ₩17,330 | ₩17,223 | ₩17,317 | -0.08% | 8.3만 |
|---|
| 2026.02.04 | ₩17,237 | ₩17,330 | ₩17,210 | ₩17,330 | +0.54% | 8.5만 |
|---|
| 2026.02.03 | ₩17,290 | ₩17,317 | ₩17,237 | ₩17,237 | -0.31% | 7.9만 |
|---|
| 2026.02.02 | ₩17,290 | ₩17,317 | ₩17,237 | ₩17,237 | -0.31% | 12.7만 |
|---|
| 2026.01.30 | ₩17,210 | ₩17,290 | ₩17,156 | ₩17,290 | +0.47% | 8.1만 |
|---|
| 2026.01.29 | ₩17,237 | ₩17,237 | ₩17,123 | ₩17,210 | -0.16% | 5.8만 |
|---|
| 2026.01.28 | ₩17,210 | ₩17,263 | ₩17,143 | ₩17,197 | -0.08% | 8.5만 |
|---|
| 2026.01.27 | ₩17,183 | ₩17,223 | ₩17,143 | ₩17,170 | -0.08% | 6.7만 |
|---|
| 2026.01.26 | ₩17,183 | ₩17,183 | ₩17,103 | ₩17,156 | -0.16% | 9.8만 |
|---|
| 2026.01.23 | ₩17,210 | ₩17,210 | ₩17,130 | ₩17,183 | -0.16% | 6.7만 |
|---|
| 2026.01.22 | ₩17,223 | ₩17,223 | ₩17,136 | ₩17,183 | -0.23% | 7만 |
|---|
| 2026.01.21 | ₩17,049 | ₩17,170 | ₩17,049 | ₩17,143 | +0.55% | 12.8만 |
|---|
| 2026.01.20 | ₩16,876 | ₩17,076 | ₩16,876 | ₩17,009 | +0.79% | 11.8만 |
|---|
| 2026.01.16 | ₩17,063 | ₩17,063 | ₩16,942 | ₩17,036 | -0.16% | 60.8만 |
|---|
| 2026.01.15 | ₩17,063 | ₩17,096 | ₩16,983 | ₩17,036 | -0.16% | 15.8만 |
|---|
| 2026.01.14 | ₩17,237 | ₩17,237 | ₩17,090 | ₩17,103 | -0.78% | 17.1만 |
|---|
| 2026.01.13 | ₩17,223 | ₩17,277 | ₩17,130 | ₩17,223 | 0.00% | 20.3만 |
|---|
| 2026.01.12 | ₩17,116 | ₩17,210 | ₩17,090 | ₩17,210 | +0.55% | 14.7만 |
|---|
| 2026.01.09 | ₩17,103 | ₩17,116 | ₩17,049 | ₩17,076 | -0.16% | 7.3만 |
|---|
| 2026.01.08 | ₩17,063 | ₩17,130 | ₩17,029 | ₩17,103 | +0.24% | 11.4만 |
|---|
| 2026.01.07 | ₩17,130 | ₩17,130 | ₩16,969 | ₩17,063 | -0.39% | 14.6만 |
|---|
| 2026.01.06 | ₩16,929 | ₩17,036 | ₩16,892 | ₩17,036 | +0.63% | 13.7만 |
|---|
| 2026.01.05 | ₩16,849 | ₩16,902 | ₩16,795 | ₩16,902 | +0.32% | 15.7만 |
|---|
| 2026.01.02 | ₩16,876 | ₩16,922 | ₩16,795 | ₩16,862 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩16,876 | ₩16,889 | ₩16,781 | ₩16,862 | -0.08% | 17.3만 |
|---|
| 2025.12.30 | ₩16,809 | ₩16,876 | ₩16,782 | ₩16,822 | +0.08% | 13.1만 |
|---|
| 2025.12.29 | ₩16,809 | ₩16,849 | ₩16,728 | ₩16,782 | -0.16% | 12.1만 |
|---|
| 2025.12.26 | ₩16,755 | ₩16,856 | ₩16,755 | ₩16,809 | +0.32% | 13.8만 |
|---|
| 2025.12.24 | ₩16,728 | ₩16,782 | ₩16,715 | ₩16,755 | +0.16% | 7.5만 |
|---|
| 2025.12.23 | ₩16,715 | ₩16,722 | ₩16,648 | ₩16,688 | -0.16% | 18.8만 |
|---|
| 2025.12.22 | ₩16,635 | ₩16,702 | ₩16,622 | ₩16,662 | +0.16% | 8.3만 |
|---|
| 2025.12.19 | ₩16,568 | ₩16,702 | ₩16,568 | ₩16,608 | +0.24% | 10.4만 |
|---|
| 2025.12.18 | ₩16,581 | ₩16,635 | ₩16,581 | ₩16,635 | +0.32% | 8.9만 |
|---|
| 2025.12.17 | ₩16,581 | ₩16,648 | ₩16,581 | ₩16,581 | 0.00% | 8.9만 |
|---|
| 2025.12.16 | ₩16,662 | ₩16,715 | ₩16,607 | ₩16,622 | -0.24% | 12.5만 |
|---|
| 2025.12.15 | ₩16,635 | ₩16,648 | ₩16,555 | ₩16,648 | +0.08% | 7.5만 |
|---|
| 2025.12.12 | ₩16,809 | ₩16,815 | ₩16,675 | ₩16,675 | -0.80% | 6.8만 |
|---|
| 2025.12.11 | ₩16,835 | ₩16,876 | ₩16,742 | ₩16,782 | -0.32% | 11.4만 |
|---|
| 2025.12.10 | ₩16,702 | ₩16,835 | ₩16,688 | ₩16,835 | +0.80% | 15.4만 |
|---|
| 2025.12.09 | ₩16,662 | ₩16,742 | ₩16,662 | ₩16,702 | +0.24% | 14.9만 |
|---|
| 2025.12.08 | ₩16,755 | ₩16,889 | ₩16,635 | ₩16,635 | -0.72% | 11.7만 |
|---|
| 2025.12.05 | ₩16,755 | ₩16,773 | ₩16,688 | ₩16,702 | -0.32% | 11.7만 |
|---|
| 2025.12.04 | ₩16,795 | ₩16,795 | ₩16,635 | ₩16,688 | -0.64% | 20.7만 |
|---|
| 2025.12.03 | ₩16,742 | ₩16,835 | ₩16,728 | ₩16,742 | 0.00% | 12.7만 |
|---|
| 2025.12.02 | ₩16,715 | ₩16,889 | ₩16,688 | ₩16,688 | -0.16% | 16.8만 |
|---|
| 2025.12.01 | ₩16,835 | ₩16,862 | ₩16,652 | ₩16,702 | -0.79% | 12.3만 |
|---|
| 2025.11.28 | ₩16,622 | ₩16,835 | ₩16,622 | ₩16,769 | +0.88% | 9.4만 |
|---|
| 2025.11.26 | ₩16,742 | ₩16,742 | ₩16,581 | ₩16,622 | -0.72% | 11.8만 |
|---|
| 2025.11.25 | ₩16,688 | ₩16,702 | ₩16,529 | ₩16,675 | -0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,515 | ₩16,742 | ₩16,515 | ₩16,728 | +1.30% | 10.2만 |
|---|
| 2025.11.21 | ₩16,515 | ₩16,635 | ₩16,515 | ₩16,555 | +0.24% | 11.6만 |
|---|
| 2025.11.20 | ₩16,769 | ₩16,819 | ₩16,555 | ₩16,555 | -1.28% | 22.2만 |
|---|
| 2025.11.19 | ₩16,822 | ₩16,822 | ₩16,688 | ₩16,742 | -0.48% | 12.4만 |
|---|
| 2025.11.18 | ₩16,862 | ₩16,862 | ₩16,581 | ₩16,759 | -0.61% | 12.6만 |
|---|
| 2025.11.17 | ₩16,902 | ₩16,942 | ₩16,809 | ₩16,876 | -0.16% | 12.3만 |
|---|
| 2025.11.14 | ₩16,809 | ₩16,996 | ₩16,795 | ₩16,916 | +0.64% | 22.7만 |
|---|
| 2025.11.13 | ₩17,036 | ₩17,098 | ₩17,009 | ₩17,036 | 0.00% | 7.4만 |
|---|
| 2025.11.12 | ₩17,143 | ₩17,143 | ₩16,944 | ₩17,090 | -0.31% | 33.2만 |
|---|
| 2025.11.11 | ₩17,116 | ₩17,136 | ₩17,103 | ₩17,103 | -0.08% | 14.2만 |
|---|
| 2025.11.10 | ₩17,023 | ₩17,197 | ₩17,023 | ₩17,130 | +0.63% | 16.5만 |
|---|
| 2025.11.07 | ₩16,983 | ₩17,116 | ₩16,876 | ₩16,983 | 0.00% | 13.8만 |
|---|
| 2025.11.06 | ₩17,049 | ₩17,049 | ₩16,929 | ₩17,049 | 0.00% | 15.4만 |
|---|
| 2025.11.05 | ₩17,130 | ₩17,130 | ₩17,023 | ₩17,049 | -0.47% | 9.3만 |
|---|
| 2025.11.04 | ₩17,170 | ₩17,344 | ₩17,049 | ₩17,076 | -0.55% | 15.8만 |
|---|
| 2025.11.03 | ₩17,357 | ₩17,357 | ₩17,170 | ₩17,170 | -1.08% | 7.5만 |
|---|
| 2025.10.31 | ₩17,424 | ₩17,424 | ₩17,303 | ₩17,330 | -0.54% | 14.6만 |
|---|
| 2025.10.30 | ₩17,437 | ₩17,451 | ₩17,344 | ₩17,370 | -0.38% | 4.9만 |
|---|
| 2025.10.29 | ₩17,464 | ₩17,491 | ₩17,410 | ₩17,410 | -0.31% | 7.1만 |
|---|
| 2025.10.28 | ₩17,504 | ₩17,548 | ₩17,424 | ₩17,455 | -0.28% | 12.6만 |
|---|
| 2025.10.27 | ₩17,504 | ₩17,584 | ₩17,394 | ₩17,424 | -0.46% | 10.6만 |
|---|
| 2025.10.24 | ₩17,451 | ₩17,517 | ₩17,410 | ₩17,477 | +0.15% | 8.7만 |
|---|
| 2025.10.23 | ₩17,464 | ₩17,464 | ₩17,364 | ₩17,370 | -0.54% | 6.4만 |
|---|
| 2025.10.22 | ₩17,384 | ₩17,397 | ₩17,330 | ₩17,370 | -0.08% | 3.6만 |
|---|
| 2025.10.21 | ₩17,451 | ₩17,451 | ₩17,289 | ₩17,330 | -0.69% | 28.4만 |
|---|
| 2025.10.20 | ₩17,237 | ₩17,691 | ₩17,237 | ₩17,558 | +1.86% | 14.3만 |
|---|
| 2025.10.17 | ₩17,170 | ₩17,250 | ₩17,049 | ₩17,237 | +0.39% | 73만 |
|---|
| 2025.10.16 | ₩17,491 | ₩17,653 | ₩17,103 | ₩17,277 | -1.22% | 21만 |
|---|
| 2025.10.15 | ₩17,517 | ₩17,718 | ₩17,354 | ₩17,531 | +0.08% | 20.6만 |
|---|
| 2025.10.14 | ₩17,691 | ₩17,745 | ₩17,517 | ₩17,571 | -0.68% | 38만 |
|---|
| 2025.10.13 | ₩17,665 | ₩17,865 | ₩17,598 | ₩17,665 | 0.00% | 25.7만 |
|---|
| 2025.10.10 | ₩17,571 | ₩17,758 | ₩17,491 | ₩17,571 | 0.00% | 38.2만 |
|---|