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 | ₩15,428 | ₩15,495 | ₩15,401 | ₩15,495 | +0.43% | 7.7만 |
| 2026.10.08 | ₩15,348 | ₩15,455 | ₩15,348 | ₩15,375 | +0.17% | 5.9만 |
| 2026.10.07 | ₩15,562 | ₩15,575 | ₩15,392 | ₩15,441 | -0.77% | 6.5만 |
| 2026.10.06 | ₩15,415 | ₩15,615 | ₩15,362 | ₩15,575 | +1.04% | 4.4만 |
| 2026.10.05 | ₩15,522 | ₩15,522 | ₩15,241 | ₩15,321 | -1.29% | 8.5만 |
| 2026.10.02 | ₩15,548 | ₩15,709 | ₩15,508 | ₩15,508 | -0.26% | 8.3만 |
| 2026.10.01 | ₩15,656 | ₩15,696 | ₩15,375 | ₩15,495 | -1.03% | 9.3만 |
| 2026.09.30 | ₩15,415 | ₩15,709 | ₩15,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,709 |
| +1.91% |
| 10.7만 |
| 2026.09.29 | ₩15,428 | ₩15,475 | ₩15,227 | ₩15,415 | -0.09% | 6.4만 |
|---|
| 2026.09.28 | ₩15,602 | ₩15,602 | ₩15,247 | ₩15,428 | -1.11% | 10.3만 |
|---|
| 2026.09.25 | ₩15,669 | ₩15,776 | ₩15,508 | ₩15,602 | -0.43% | 5.9만 |
|---|
| 2026.09.24 | ₩15,682 | ₩15,870 | ₩15,522 | ₩15,589 | -0.60% | 9.3만 |
|---|
| 2026.09.23 | ₩15,870 | ₩15,903 | ₩15,669 | ₩15,722 | -0.93% | 10.7만 |
|---|
| 2026.09.22 | ₩15,856 | ₩16,003 | ₩15,856 | ₩15,910 | +0.34% | 10만 |
|---|
| 2026.09.21 | ₩15,937 | ₩16,030 | ₩15,896 | ₩15,910 | -0.17% | 9.7만 |
|---|
| 2026.09.18 | ₩15,990 | ₩16,057 | ₩15,843 | ₩15,896 | -0.59% | 8.8만 |
|---|
| 2026.09.17 | ₩16,003 | ₩16,097 | ₩15,990 | ₩16,070 | +0.42% | 7.7만 |
|---|
| 2026.09.16 | ₩15,963 | ₩16,104 | ₩15,963 | ₩16,003 | +0.25% | 5.2만 |
|---|
| 2026.09.15 | ₩16,191 | ₩16,311 | ₩15,970 | ₩15,977 | -1.32% | 5만 |
|---|
| 2026.09.14 | ₩16,124 | ₩16,425 | ₩16,124 | ₩16,311 | +1.16% | 8.2만 |
|---|
| 2026.09.11 | ₩16,405 | ₩16,458 | ₩16,311 | ₩16,325 | -0.49% | 7.4만 |
|---|
| 2026.09.10 | ₩16,458 | ₩16,512 | ₩16,391 | ₩16,405 | -0.33% | 4만 |
|---|
| 2026.09.09 | ₩16,646 | ₩16,646 | ₩16,458 | ₩16,512 | -0.80% | 3.4만 |
|---|
| 2026.09.08 | ₩16,539 | ₩16,672 | ₩16,485 | ₩16,606 | +0.40% | 4.6만 |
|---|
| 2026.09.04 | ₩16,619 | ₩16,626 | ₩16,552 | ₩16,606 | -0.08% | 2.7만 |
|---|
| 2026.09.03 | ₩16,525 | ₩16,682 | ₩16,525 | ₩16,565 | +0.24% | 2.6만 |
|---|
| 2026.09.02 | ₩16,606 | ₩16,690 | ₩16,552 | ₩16,552 | -0.32% | 2.2만 |
|---|
| 2026.09.01 | ₩16,632 | ₩16,632 | ₩16,525 | ₩16,552 | -0.48% | 5.3만 |
|---|
| 2026.08.31 | ₩16,619 | ₩16,713 | ₩16,539 | ₩16,619 | 0.00% | 7.9만 |
|---|
| 2026.08.28 | ₩16,646 | ₩16,659 | ₩16,512 | ₩16,619 | -0.16% | 5.1만 |
|---|
| 2026.08.27 | ₩16,726 | ₩16,726 | ₩16,525 | ₩16,592 | -0.80% | 9.5만 |
|---|
| 2026.08.26 | ₩16,739 | ₩16,739 | ₩16,560 | ₩16,672 | -0.40% | 1.5만 |
|---|
| 2026.08.25 | ₩16,686 | ₩16,753 | ₩16,606 | ₩16,726 | +0.24% | 5.2만 |
|---|
| 2026.08.24 | ₩16,552 | ₩16,659 | ₩16,525 | ₩16,539 | -0.08% | 2.2만 |
|---|
| 2026.08.21 | ₩16,552 | ₩16,766 | ₩16,485 | ₩16,552 | 0.00% | 6만 |
|---|
| 2026.08.20 | ₩16,552 | ₩16,753 | ₩16,499 | ₩16,499 | -0.32% | 9.3만 |
|---|
| 2026.08.19 | ₩16,632 | ₩16,746 | ₩16,626 | ₩16,659 | +0.16% | 4.2만 |
|---|
| 2026.08.18 | ₩16,753 | ₩16,766 | ₩16,606 | ₩16,659 | -0.56% | 5.8만 |
|---|
| 2026.08.17 | ₩16,753 | ₩16,860 | ₩16,739 | ₩16,739 | -0.08% | 5.4만 |
|---|
| 2026.08.14 | ₩16,739 | ₩16,833 | ₩16,686 | ₩16,766 | +0.16% | 4만 |
|---|
| 2026.08.13 | ₩16,940 | ₩16,980 | ₩16,860 | ₩16,927 | -0.08% | 9.1만 |
|---|
| 2026.08.12 | ₩16,994 | ₩17,020 | ₩16,846 | ₩16,980 | -0.08% | 6.6만 |
|---|
| 2026.08.11 | ₩16,994 | ₩16,994 | ₩16,806 | ₩16,913 | -0.47% | 5.6만 |
|---|
| 2026.08.10 | ₩16,980 | ₩17,047 | ₩16,900 | ₩16,927 | -0.32% | 6.6만 |
|---|
| 2026.08.07 | ₩16,940 | ₩16,994 | ₩16,833 | ₩16,940 | 0.00% | 3.1만 |
|---|
| 2026.08.06 | ₩16,820 | ₩16,927 | ₩16,766 | ₩16,887 | +0.40% | 4.3만 |
|---|
| 2026.08.05 | ₩16,927 | ₩16,927 | ₩16,820 | ₩16,887 | -0.24% | 4.8만 |
|---|
| 2026.08.04 | ₩16,860 | ₩16,927 | ₩16,821 | ₩16,833 | -0.16% | 6.5만 |
|---|
| 2026.08.03 | ₩16,780 | ₩16,860 | ₩16,699 | ₩16,793 | +0.08% | 7만 |
|---|
| 2026.07.31 | ₩16,753 | ₩16,786 | ₩16,592 | ₩16,753 | 0.00% | 10.4만 |
|---|
| 2026.07.30 | ₩16,686 | ₩16,790 | ₩16,618 | ₩16,739 | +0.32% | 4.8만 |
|---|
| 2026.07.29 | ₩16,713 | ₩16,713 | ₩16,525 | ₩16,579 | -0.80% | 3.2만 |
|---|
| 2026.07.28 | ₩16,659 | ₩16,726 | ₩16,525 | ₩16,699 | +0.24% | 8.1만 |
|---|
| 2026.07.27 | ₩16,619 | ₩16,793 | ₩16,512 | ₩16,592 | -0.16% | 6.1만 |
|---|
| 2026.07.24 | ₩16,686 | ₩16,793 | ₩16,565 | ₩16,565 | -0.72% | 4.7만 |
|---|
| 2026.07.23 | ₩16,753 | ₩16,766 | ₩16,539 | ₩16,619 | -0.80% | 8.1만 |
|---|
| 2026.07.22 | ₩16,873 | ₩16,960 | ₩16,726 | ₩16,766 | -0.63% | 6.7만 |
|---|
| 2026.07.21 | ₩16,713 | ₩16,940 | ₩16,709 | ₩16,820 | +0.64% | 15.9만 |
|---|
| 2026.07.20 | ₩16,646 | ₩16,713 | ₩16,552 | ₩16,699 | +0.32% | 9.9만 |
|---|
| 2026.07.17 | ₩16,592 | ₩16,659 | ₩16,485 | ₩16,565 | -0.16% | 62.3만 |
|---|
| 2026.07.16 | ₩16,753 | ₩16,766 | ₩16,606 | ₩16,619 | -0.80% | 11.1만 |
|---|
| 2026.07.15 | ₩16,873 | ₩16,900 | ₩16,699 | ₩16,766 | -0.63% | 13.7만 |
|---|
| 2026.07.14 | ₩16,940 | ₩17,032 | ₩16,793 | ₩16,873 | -0.39% | 10.6만 |
|---|
| 2026.07.13 | ₩16,900 | ₩17,061 | ₩16,806 | ₩16,846 | -0.32% | 13.1만 |
|---|
| 2026.07.10 | ₩17,007 | ₩17,007 | ₩16,873 | ₩16,927 | -0.47% | 4.8만 |
|---|
| 2026.07.09 | ₩16,953 | ₩17,020 | ₩16,846 | ₩16,967 | +0.08% | 8.2만 |
|---|
| 2026.07.08 | ₩16,793 | ₩16,920 | ₩16,766 | ₩16,846 | +0.32% | 9.2만 |
|---|
| 2026.07.07 | ₩16,953 | ₩17,020 | ₩16,820 | ₩16,913 | -0.24% | 9만 |
|---|
| 2026.07.06 | ₩16,940 | ₩16,953 | ₩16,846 | ₩16,927 | -0.08% | 8.9만 |
|---|
| 2026.07.02 | ₩17,007 | ₩17,007 | ₩16,860 | ₩16,913 | -0.55% | 8만 |
|---|
| 2026.07.01 | ₩17,087 | ₩17,168 | ₩16,913 | ₩16,967 | -0.70% | 9.1만 |
|---|
| 2026.06.30 | ₩16,994 | ₩17,061 | ₩16,887 | ₩17,034 | +0.24% | 13.9만 |
|---|
| 2026.06.29 | ₩16,967 | ₩17,047 | ₩16,873 | ₩16,913 | -0.32% | 6.7만 |
|---|
| 2026.06.26 | ₩16,887 | ₩16,974 | ₩16,771 | ₩16,846 | -0.24% | 9.8만 |
|---|
| 2026.06.25 | ₩17,047 | ₩17,170 | ₩16,552 | ₩16,887 | -0.94% | 23만 |
|---|
| 2026.06.24 | ₩17,020 | ₩17,067 | ₩16,766 | ₩16,927 | -0.55% | 6.8만 |
|---|
| 2026.06.23 | ₩16,873 | ₩17,141 | ₩16,726 | ₩16,927 | +0.32% | 6.9만 |
|---|
| 2026.06.22 | ₩16,953 | ₩17,114 | ₩16,873 | ₩16,873 | -0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩17,208 | ₩17,312 | ₩16,927 | ₩17,047 | -0.93% | 8.7만 |
|---|
| 2026.06.17 | ₩17,275 | ₩17,275 | ₩16,980 | ₩17,061 | -1.24% | 5.5만 |
|---|
| 2026.06.16 | ₩17,208 | ₩17,288 | ₩17,178 | ₩17,248 | +0.23% | 5.7만 |
|---|
| 2026.06.15 | ₩17,234 | ₩17,301 | ₩17,141 | ₩17,234 | 0.00% | 6.1만 |
|---|
| 2026.06.12 | ₩17,234 | ₩17,328 | ₩17,089 | ₩17,328 | +0.54% | 6.1만 |
|---|
| 2026.06.11 | ₩17,234 | ₩17,248 | ₩17,114 | ₩17,194 | -0.23% | 4.7만 |
|---|
| 2026.06.10 | ₩17,194 | ₩17,248 | ₩17,007 | ₩17,127 | -0.39% | 5.2만 |
|---|
| 2026.06.09 | ₩17,181 | ₩17,234 | ₩17,061 | ₩17,194 | +0.08% | 11.8만 |
|---|
| 2026.06.08 | ₩17,114 | ₩17,181 | ₩17,061 | ₩17,154 | +0.23% | 8.4만 |
|---|
| 2026.06.05 | ₩17,047 | ₩17,101 | ₩16,927 | ₩17,061 | +0.08% | 5.8만 |
|---|
| 2026.06.04 | ₩17,074 | ₩17,169 | ₩16,887 | ₩17,034 | -0.24% | 5.2만 |
|---|
| 2026.06.03 | ₩17,168 | ₩17,194 | ₩17,007 | ₩17,047 | -0.70% | 4.9만 |
|---|
| 2026.06.02 | ₩17,181 | ₩17,208 | ₩16,994 | ₩17,101 | -0.47% | 4.3만 |
|---|
| 2026.06.01 | ₩17,194 | ₩17,247 | ₩17,101 | ₩17,141 | -0.31% | 9.6만 |
|---|
| 2026.05.29 | ₩17,127 | ₩17,261 | ₩16,994 | ₩17,168 | +0.23% | 22.2만 |
|---|
| 2026.05.28 | ₩16,994 | ₩17,061 | ₩16,947 | ₩17,047 | +0.31% | 6.5만 |
|---|
| 2026.05.27 | ₩17,007 | ₩17,087 | ₩16,873 | ₩16,994 | -0.08% | 14.1만 |
|---|
| 2026.05.26 | ₩16,913 | ₩16,940 | ₩16,860 | ₩16,940 | +0.16% | 7만 |
|---|
| 2026.05.22 | ₩16,806 | ₩16,927 | ₩16,806 | ₩16,900 | +0.56% | 4.4만 |
|---|
| 2026.05.21 | ₩16,887 | ₩16,913 | ₩16,780 | ₩16,806 | -0.48% | 4.9만 |
|---|
| 2026.05.20 | ₩16,552 | ₩16,980 | ₩16,552 | ₩16,887 | +2.02% | 33.4만 |
|---|
| 2026.05.19 | ₩16,820 | ₩16,820 | ₩16,458 | ₩16,472 | -2.07% | 6.9만 |
|---|
| 2026.05.18 | ₩16,860 | ₩16,947 | ₩16,686 | ₩16,820 | -0.24% | 4.3만 |
|---|
| 2026.05.15 | ₩16,846 | ₩16,880 | ₩16,713 | ₩16,780 | -0.40% | 4.9만 |
|---|
| 2026.05.14 | ₩17,074 | ₩17,127 | ₩16,967 | ₩17,007 | -0.39% | 6.8만 |
|---|
| 2026.05.13 | ₩16,994 | ₩17,248 | ₩16,833 | ₩16,953 | -0.24% | 6.6만 |
|---|
| 2026.05.12 | ₩17,114 | ₩17,181 | ₩16,927 | ₩17,034 | -0.47% | 6.1만 |
|---|
| 2026.05.11 | ₩17,101 | ₩17,201 | ₩16,953 | ₩17,114 | +0.08% | 5.9만 |
|---|
| 2026.05.08 | ₩17,047 | ₩17,153 | ₩17,027 | ₩17,101 | +0.31% | 7.8만 |
|---|
| 2026.05.07 | ₩17,114 | ₩17,127 | ₩16,987 | ₩17,034 | -0.47% | 5.8만 |
|---|
| 2026.05.06 | ₩17,101 | ₩17,248 | ₩16,887 | ₩17,047 | -0.31% | 5.3만 |
|---|
| 2026.05.05 | ₩17,061 | ₩17,114 | ₩16,927 | ₩17,034 | -0.16% | 4.5만 |
|---|
| 2026.05.04 | ₩17,101 | ₩17,101 | ₩16,873 | ₩16,994 | -0.63% | 9.3만 |
|---|
| 2026.05.01 | ₩17,101 | ₩17,141 | ₩17,007 | ₩17,101 | 0.00% | 8.1만 |
|---|
| 2026.04.30 | ₩16,953 | ₩17,248 | ₩16,953 | ₩17,047 | +0.55% | 11.3만 |
|---|
| 2026.04.29 | ₩16,900 | ₩17,087 | ₩16,793 | ₩16,887 | -0.08% | 5.4만 |
|---|
| 2026.04.28 | ₩17,007 | ₩17,067 | ₩16,860 | ₩16,967 | -0.24% | 8.6만 |
|---|
| 2026.04.27 | ₩16,994 | ₩17,141 | ₩16,873 | ₩17,007 | +0.08% | 7.5만 |
|---|
| 2026.04.24 | ₩16,913 | ₩17,208 | ₩16,873 | ₩16,927 | +0.08% | 7.1만 |
|---|
| 2026.04.23 | ₩17,087 | ₩17,141 | ₩16,860 | ₩16,953 | -0.78% | 4만 |
|---|
| 2026.04.22 | ₩17,047 | ₩17,248 | ₩16,940 | ₩17,047 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩17,127 | ₩17,197 | ₩16,927 | ₩17,007 | -0.70% | 6.3만 |
|---|
| 2026.04.20 | ₩17,087 | ₩17,127 | ₩17,020 | ₩17,101 | +0.08% | 5.7만 |
|---|
| 2026.04.17 | ₩16,980 | ₩17,181 | ₩16,967 | ₩17,034 | +0.32% | 8.2만 |
|---|
| 2026.04.16 | ₩17,007 | ₩17,061 | ₩16,940 | ₩16,980 | -0.16% | 4.6만 |
|---|
| 2026.04.15 | ₩17,087 | ₩17,201 | ₩16,860 | ₩16,967 | -0.70% | 6.9만 |
|---|
| 2026.04.14 | ₩17,061 | ₩17,168 | ₩17,014 | ₩17,168 | +0.63% | 4.9만 |
|---|
| 2026.04.13 | ₩16,953 | ₩17,034 | ₩16,873 | ₩16,994 | +0.24% | 9.4만 |
|---|
| 2026.04.10 | ₩16,980 | ₩16,980 | ₩16,860 | ₩16,927 | -0.32% | 5.5만 |
|---|
| 2026.04.09 | ₩16,953 | ₩16,980 | ₩16,753 | ₩16,927 | -0.16% | 12.7만 |
|---|
| 2026.04.08 | ₩16,927 | ₩16,994 | ₩16,806 | ₩16,887 | -0.24% | 6.3만 |
|---|
| 2026.04.07 | ₩16,539 | ₩16,693 | ₩16,512 | ₩16,686 | +0.89% | 9.5만 |
|---|
| 2026.04.06 | ₩16,525 | ₩16,552 | ₩16,478 | ₩16,539 | +0.08% | 9.1만 |
|---|
| 2026.04.02 | ₩16,458 | ₩16,659 | ₩16,458 | ₩16,458 | 0.00% | 5.3만 |
|---|
| 2026.04.01 | ₩16,552 | ₩16,638 | ₩16,458 | ₩16,606 | +0.32% | 5.9만 |
|---|
| 2026.03.31 | ₩15,950 | ₩16,418 | ₩15,950 | ₩16,351 | +2.52% | 9.6만 |
|---|
| 2026.03.30 | ₩16,030 | ₩16,191 | ₩15,789 | ₩15,910 | -0.75% | 7.5만 |
|---|
| 2026.03.27 | ₩16,164 | ₩16,204 | ₩15,910 | ₩15,950 | -1.32% | 5.7만 |
|---|
| 2026.03.26 | ₩16,512 | ₩16,525 | ₩16,110 | ₩16,124 | -2.35% | 7만 |
|---|
| 2026.03.25 | ₩16,445 | ₩16,565 | ₩16,398 | ₩16,525 | +0.49% | 5.1만 |
|---|
| 2026.03.24 | ₩16,351 | ₩16,405 | ₩16,298 | ₩16,378 | +0.16% | 3.4만 |
|---|
| 2026.03.23 | ₩16,351 | ₩16,509 | ₩16,298 | ₩16,298 | -0.33% | 8.9만 |
|---|
| 2026.03.20 | ₩16,525 | ₩16,619 | ₩16,284 | ₩16,325 | -1.21% | 3.6만 |
|---|
| 2026.03.19 | ₩16,619 | ₩16,666 | ₩16,391 | ₩16,472 | -0.89% | 5.5만 |
|---|
| 2026.03.18 | ₩16,780 | ₩16,833 | ₩16,606 | ₩16,646 | -0.80% | 6.8만 |
|---|
| 2026.03.17 | ₩16,753 | ₩16,793 | ₩16,686 | ₩16,766 | +0.08% | 10.9만 |
|---|
| 2026.03.16 | ₩16,579 | ₩16,726 | ₩16,579 | ₩16,659 | +0.48% | 6.7만 |
|---|
| 2026.03.13 | ₩16,659 | ₩16,766 | ₩16,619 | ₩16,659 | 0.00% | 30.5만 |
|---|
| 2026.03.12 | ₩16,873 | ₩16,873 | ₩16,659 | ₩16,753 | -0.71% | 11.1만 |
|---|
| 2026.03.11 | ₩16,900 | ₩16,927 | ₩16,726 | ₩16,860 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩16,739 | ₩17,074 | ₩16,739 | ₩16,846 | +0.64% | 8.1만 |
|---|
| 2026.03.09 | ₩16,860 | ₩16,927 | ₩16,493 | ₩16,739 | -0.71% | 11.1만 |
|---|
| 2026.03.06 | ₩16,967 | ₩16,967 | ₩16,793 | ₩16,860 | -0.63% | 8.4만 |
|---|
| 2026.03.05 | ₩17,234 | ₩17,275 | ₩16,913 | ₩16,927 | -1.79% | 9.2만 |
|---|
| 2026.03.04 | ₩17,047 | ₩17,193 | ₩16,994 | ₩17,141 | +0.55% | 12.3만 |
|---|
| 2026.03.03 | ₩17,020 | ₩17,054 | ₩16,887 | ₩17,034 | +0.08% | 8.2만 |
|---|
| 2026.03.02 | ₩17,101 | ₩17,127 | ₩16,967 | ₩17,114 | +0.08% | 10.5만 |
|---|
| 2026.02.27 | ₩17,087 | ₩17,181 | ₩16,953 | ₩17,074 | -0.08% | 17.4만 |
|---|
| 2026.02.26 | ₩17,034 | ₩17,061 | ₩16,913 | ₩17,007 | -0.16% | 7.3만 |
|---|
| 2026.02.25 | ₩17,127 | ₩17,127 | ₩16,980 | ₩17,034 | -0.55% | 7.9만 |
|---|
| 2026.02.24 | ₩17,127 | ₩17,127 | ₩16,974 | ₩17,047 | -0.47% | 5.4만 |
|---|
| 2026.02.23 | ₩17,181 | ₩17,181 | ₩16,927 | ₩17,047 | -0.78% | 9.5만 |
|---|
| 2026.02.20 | ₩17,141 | ₩17,221 | ₩17,034 | ₩17,087 | -0.31% | 7.7만 |
|---|
| 2026.02.19 | ₩17,141 | ₩17,287 | ₩17,087 | ₩17,087 | -0.31% | 7.8만 |
|---|
| 2026.02.18 | ₩17,168 | ₩17,275 | ₩17,154 | ₩17,154 | -0.08% | 6.7만 |
|---|
| 2026.02.17 | ₩17,248 | ₩17,248 | ₩17,101 | ₩17,194 | -0.31% | 18.6만 |
|---|
| 2026.02.13 | ₩17,194 | ₩17,228 | ₩17,127 | ₩17,194 | 0.00% | 11.2만 |
|---|
| 2026.02.12 | ₩17,328 | ₩17,328 | ₩17,234 | ₩17,288 | -0.23% | 6만 |
|---|
| 2026.02.11 | ₩17,382 | ₩17,382 | ₩17,288 | ₩17,328 | -0.31% | 12.7만 |
|---|
| 2026.02.10 | ₩17,368 | ₩17,395 | ₩17,328 | ₩17,355 | -0.08% | 9.6만 |
|---|
| 2026.02.09 | ₩17,342 | ₩17,368 | ₩17,288 | ₩17,328 | -0.08% | 8.2만 |
|---|
| 2026.02.06 | ₩17,355 | ₩17,356 | ₩17,288 | ₩17,288 | -0.39% | 6만 |
|---|
| 2026.02.05 | ₩17,342 | ₩17,342 | ₩17,234 | ₩17,328 | -0.08% | 8.3만 |
|---|
| 2026.02.04 | ₩17,248 | ₩17,342 | ₩17,221 | ₩17,342 | +0.54% | 8.5만 |
|---|
| 2026.02.03 | ₩17,301 | ₩17,328 | ₩17,248 | ₩17,248 | -0.31% | 7.9만 |
|---|
| 2026.02.02 | ₩17,301 | ₩17,328 | ₩17,248 | ₩17,248 | -0.31% | 12.7만 |
|---|
| 2026.01.30 | ₩17,221 | ₩17,301 | ₩17,168 | ₩17,301 | +0.47% | 8.1만 |
|---|
| 2026.01.29 | ₩17,248 | ₩17,248 | ₩17,134 | ₩17,221 | -0.16% | 5.8만 |
|---|
| 2026.01.28 | ₩17,221 | ₩17,275 | ₩17,154 | ₩17,208 | -0.08% | 8.5만 |
|---|
| 2026.01.27 | ₩17,194 | ₩17,234 | ₩17,154 | ₩17,181 | -0.08% | 6.7만 |
|---|
| 2026.01.26 | ₩17,194 | ₩17,194 | ₩17,114 | ₩17,168 | -0.16% | 9.8만 |
|---|
| 2026.01.23 | ₩17,221 | ₩17,221 | ₩17,141 | ₩17,194 | -0.16% | 6.7만 |
|---|
| 2026.01.22 | ₩17,234 | ₩17,234 | ₩17,147 | ₩17,194 | -0.23% | 7만 |
|---|
| 2026.01.21 | ₩17,061 | ₩17,181 | ₩17,061 | ₩17,154 | +0.55% | 12.8만 |
|---|
| 2026.01.20 | ₩16,887 | ₩17,087 | ₩16,887 | ₩17,020 | +0.79% | 11.8만 |
|---|
| 2026.01.16 | ₩17,074 | ₩17,074 | ₩16,953 | ₩17,047 | -0.16% | 60.8만 |
|---|
| 2026.01.15 | ₩17,074 | ₩17,107 | ₩16,994 | ₩17,047 | -0.16% | 15.8만 |
|---|
| 2026.01.14 | ₩17,248 | ₩17,248 | ₩17,101 | ₩17,114 | -0.78% | 17.1만 |
|---|
| 2026.01.13 | ₩17,234 | ₩17,288 | ₩17,141 | ₩17,234 | 0.00% | 20.3만 |
|---|
| 2026.01.12 | ₩17,127 | ₩17,221 | ₩17,101 | ₩17,221 | +0.55% | 14.7만 |
|---|
| 2026.01.09 | ₩17,114 | ₩17,127 | ₩17,061 | ₩17,087 | -0.16% | 7.3만 |
|---|
| 2026.01.08 | ₩17,074 | ₩17,141 | ₩17,040 | ₩17,114 | +0.24% | 11.4만 |
|---|
| 2026.01.07 | ₩17,141 | ₩17,141 | ₩16,980 | ₩17,074 | -0.39% | 14.6만 |
|---|
| 2026.01.06 | ₩16,940 | ₩17,047 | ₩16,903 | ₩17,047 | +0.63% | 13.7만 |
|---|
| 2026.01.05 | ₩16,860 | ₩16,913 | ₩16,806 | ₩16,913 | +0.32% | 15.7만 |
|---|
| 2026.01.02 | ₩16,887 | ₩16,933 | ₩16,806 | ₩16,873 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩16,887 | ₩16,900 | ₩16,792 | ₩16,873 | -0.08% | 17.3만 |
|---|
| 2025.12.30 | ₩16,820 | ₩16,887 | ₩16,793 | ₩16,833 | +0.08% | 13.1만 |
|---|
| 2025.12.29 | ₩16,820 | ₩16,860 | ₩16,739 | ₩16,793 | -0.16% | 12.1만 |
|---|
| 2025.12.26 | ₩16,766 | ₩16,866 | ₩16,766 | ₩16,820 | +0.32% | 13.8만 |
|---|
| 2025.12.24 | ₩16,739 | ₩16,793 | ₩16,726 | ₩16,766 | +0.16% | 7.5만 |
|---|
| 2025.12.23 | ₩16,726 | ₩16,733 | ₩16,659 | ₩16,699 | -0.16% | 18.8만 |
|---|
| 2025.12.22 | ₩16,646 | ₩16,713 | ₩16,632 | ₩16,672 | +0.16% | 8.3만 |
|---|
| 2025.12.19 | ₩16,579 | ₩16,713 | ₩16,579 | ₩16,619 | +0.24% | 10.4만 |
|---|
| 2025.12.18 | ₩16,592 | ₩16,646 | ₩16,592 | ₩16,646 | +0.32% | 8.9만 |
|---|
| 2025.12.17 | ₩16,592 | ₩16,659 | ₩16,592 | ₩16,592 | 0.00% | 8.9만 |
|---|
| 2025.12.16 | ₩16,672 | ₩16,726 | ₩16,618 | ₩16,632 | -0.24% | 12.5만 |
|---|
| 2025.12.15 | ₩16,646 | ₩16,659 | ₩16,565 | ₩16,659 | +0.08% | 7.5만 |
|---|
| 2025.12.12 | ₩16,820 | ₩16,826 | ₩16,686 | ₩16,686 | -0.80% | 6.8만 |
|---|
| 2025.12.11 | ₩16,846 | ₩16,887 | ₩16,753 | ₩16,793 | -0.32% | 11.4만 |
|---|
| 2025.12.10 | ₩16,713 | ₩16,846 | ₩16,699 | ₩16,846 | +0.80% | 15.4만 |
|---|
| 2025.12.09 | ₩16,672 | ₩16,753 | ₩16,672 | ₩16,713 | +0.24% | 14.9만 |
|---|
| 2025.12.08 | ₩16,766 | ₩16,900 | ₩16,646 | ₩16,646 | -0.72% | 11.7만 |
|---|
| 2025.12.05 | ₩16,766 | ₩16,784 | ₩16,699 | ₩16,713 | -0.32% | 11.7만 |
|---|
| 2025.12.04 | ₩16,806 | ₩16,806 | ₩16,646 | ₩16,699 | -0.64% | 20.7만 |
|---|
| 2025.12.03 | ₩16,753 | ₩16,846 | ₩16,739 | ₩16,753 | 0.00% | 12.7만 |
|---|
| 2025.12.02 | ₩16,726 | ₩16,900 | ₩16,699 | ₩16,699 | -0.16% | 16.8만 |
|---|
| 2025.12.01 | ₩16,846 | ₩16,873 | ₩16,663 | ₩16,713 | -0.79% | 12.3만 |
|---|
| 2025.11.28 | ₩16,632 | ₩16,846 | ₩16,632 | ₩16,780 | +0.88% | 9.4만 |
|---|
| 2025.11.26 | ₩16,753 | ₩16,753 | ₩16,592 | ₩16,632 | -0.72% | 11.8만 |
|---|
| 2025.11.25 | ₩16,699 | ₩16,713 | ₩16,540 | ₩16,686 | -0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,525 | ₩16,753 | ₩16,525 | ₩16,739 | +1.30% | 10.2만 |
|---|
| 2025.11.21 | ₩16,525 | ₩16,646 | ₩16,525 | ₩16,565 | +0.24% | 11.6만 |
|---|
| 2025.11.20 | ₩16,780 | ₩16,830 | ₩16,565 | ₩16,565 | -1.28% | 22.2만 |
|---|
| 2025.11.19 | ₩16,833 | ₩16,833 | ₩16,699 | ₩16,753 | -0.48% | 12.4만 |
|---|
| 2025.11.18 | ₩16,873 | ₩16,873 | ₩16,592 | ₩16,770 | -0.61% | 12.6만 |
|---|
| 2025.11.17 | ₩16,913 | ₩16,953 | ₩16,820 | ₩16,887 | -0.16% | 12.3만 |
|---|
| 2025.11.14 | ₩16,820 | ₩17,007 | ₩16,806 | ₩16,927 | +0.64% | 22.7만 |
|---|
| 2025.11.13 | ₩17,047 | ₩17,109 | ₩17,020 | ₩17,047 | 0.00% | 7.4만 |
|---|
| 2025.11.12 | ₩17,154 | ₩17,154 | ₩16,955 | ₩17,101 | -0.31% | 33.2만 |
|---|
| 2025.11.11 | ₩17,127 | ₩17,147 | ₩17,114 | ₩17,114 | -0.08% | 14.2만 |
|---|
| 2025.11.10 | ₩17,034 | ₩17,208 | ₩17,034 | ₩17,141 | +0.63% | 16.5만 |
|---|
| 2025.11.07 | ₩16,994 | ₩17,127 | ₩16,887 | ₩16,994 | 0.00% | 13.8만 |
|---|
| 2025.11.06 | ₩17,061 | ₩17,061 | ₩16,940 | ₩17,061 | 0.00% | 15.4만 |
|---|
| 2025.11.05 | ₩17,141 | ₩17,141 | ₩17,034 | ₩17,061 | -0.47% | 9.3만 |
|---|
| 2025.11.04 | ₩17,181 | ₩17,355 | ₩17,061 | ₩17,087 | -0.55% | 15.8만 |
|---|
| 2025.11.03 | ₩17,368 | ₩17,368 | ₩17,181 | ₩17,181 | -1.08% | 7.5만 |
|---|
| 2025.10.31 | ₩17,435 | ₩17,435 | ₩17,315 | ₩17,342 | -0.54% | 14.6만 |
|---|
| 2025.10.30 | ₩17,449 | ₩17,462 | ₩17,355 | ₩17,382 | -0.38% | 4.9만 |
|---|
| 2025.10.29 | ₩17,475 | ₩17,502 | ₩17,422 | ₩17,422 | -0.31% | 7.1만 |
|---|
| 2025.10.28 | ₩17,515 | ₩17,560 | ₩17,435 | ₩17,466 | -0.28% | 12.6만 |
|---|
| 2025.10.27 | ₩17,515 | ₩17,596 | ₩17,406 | ₩17,435 | -0.46% | 10.6만 |
|---|
| 2025.10.24 | ₩17,462 | ₩17,529 | ₩17,422 | ₩17,489 | +0.15% | 8.7만 |
|---|
| 2025.10.23 | ₩17,475 | ₩17,475 | ₩17,375 | ₩17,382 | -0.54% | 6.4만 |
|---|
| 2025.10.22 | ₩17,395 | ₩17,408 | ₩17,342 | ₩17,382 | -0.08% | 3.6만 |
|---|
| 2025.10.21 | ₩17,462 | ₩17,462 | ₩17,300 | ₩17,342 | -0.69% | 28.4만 |
|---|
| 2025.10.20 | ₩17,248 | ₩17,703 | ₩17,248 | ₩17,569 | +1.86% | 14.3만 |
|---|
| 2025.10.17 | ₩17,181 | ₩17,261 | ₩17,061 | ₩17,248 | +0.39% | 73만 |
|---|
| 2025.10.16 | ₩17,502 | ₩17,664 | ₩17,114 | ₩17,288 | -1.22% | 21만 |
|---|
| 2025.10.15 | ₩17,529 | ₩17,730 | ₩17,366 | ₩17,542 | +0.08% | 20.6만 |
|---|
| 2025.10.14 | ₩17,703 | ₩17,756 | ₩17,529 | ₩17,582 | -0.68% | 38만 |
|---|
| 2025.10.13 | ₩17,676 | ₩17,877 | ₩17,609 | ₩17,676 | 0.00% | 25.7만 |
|---|
| 2025.10.10 | ₩17,582 | ₩17,770 | ₩17,502 | ₩17,582 | 0.00% | 38.2만 |
|---|