시장 데이터를 불러오는 중
전체 종목
Nuveen Mortgage and Income Fund 과거 주가
Nuveen Mortgage and Income Fund · JLS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Mortgage and Income Fund · JLS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,796 | ₩22,117 | ₩21,743 | ₩21,997 | +0.92% | 3.4만 |
| 2026.10.08 | ₩21,716 | ₩21,836 | ₩21,636 | ₩21,716 | 0.00% | 3.3만 |
| 2026.10.07 | ₩21,703 | ₩21,756 | ₩21,556 | ₩21,716 | +0.06% | 3.2만 |
| 2026.10.06 | ₩21,596 | ₩21,729 | ₩21,449 | ₩21,703 | +0.50% | 4.1만 |
| 2026.10.05 | ₩21,823 | ₩21,823 | ₩21,582 | ₩21,649 | -0.80% | 2.5만 |
| 2026.10.02 | ₩21,783 | ₩21,930 | ₩21,716 | ₩21,863 | +0.37% | 4.8만 |
| 2026.10.01 | ₩21,903 | ₩21,903 | ₩21,409 | ₩21,783 | -0.55% | 4.3만 |
| 2026.09.30 | ₩21,756 | ₩21,997 | ₩21,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,876 |
| +0.55% |
| 2만 |
| 2026.09.29 | ₩21,475 | ₩21,810 | ₩21,395 | ₩21,676 | +0.93% | 4.2만 |
|---|
| 2026.09.28 | ₩21,582 | ₩21,916 | ₩21,475 | ₩21,556 | -0.12% | 4.3만 |
|---|
| 2026.09.25 | ₩21,516 | ₩21,836 | ₩21,489 | ₩21,582 | +0.31% | 3.8만 |
|---|
| 2026.09.24 | ₩21,703 | ₩21,703 | ₩21,502 | ₩21,582 | -0.55% | 1.8만 |
|---|
| 2026.09.23 | ₩21,796 | ₩22,170 | ₩21,703 | ₩21,783 | -0.06% | 6만 |
|---|
| 2026.09.22 | ₩21,916 | ₩21,970 | ₩21,836 | ₩21,890 | -0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩21,930 | ₩22,050 | ₩21,890 | ₩21,916 | -0.06% | 2.2만 |
|---|
| 2026.09.18 | ₩21,997 | ₩22,050 | ₩21,836 | ₩21,903 | -0.43% | 2.8만 |
|---|
| 2026.09.17 | ₩22,050 | ₩22,050 | ₩21,823 | ₩22,010 | -0.18% | 1.9만 |
|---|
| 2026.09.16 | ₩21,890 | ₩22,130 | ₩21,796 | ₩21,957 | +0.31% | 2.6만 |
|---|
| 2026.09.15 | ₩21,876 | ₩22,117 | ₩21,876 | ₩21,916 | +0.18% | 1.8만 |
|---|
| 2026.09.14 | ₩22,504 | ₩22,504 | ₩22,184 | ₩22,184 | -1.43% | 8.9천 |
|---|
| 2026.09.11 | ₩22,464 | ₩22,585 | ₩22,424 | ₩22,478 | +0.06% | 6.6천 |
|---|
| 2026.09.10 | ₩22,585 | ₩22,585 | ₩22,451 | ₩22,464 | -0.53% | 1.9만 |
|---|
| 2026.09.09 | ₩22,504 | ₩22,558 | ₩22,491 | ₩22,491 | -0.06% | 1.8만 |
|---|
| 2026.09.08 | ₩22,598 | ₩22,598 | ₩22,491 | ₩22,504 | -0.41% | 9.4천 |
|---|
| 2026.09.04 | ₩22,478 | ₩22,611 | ₩22,478 | ₩22,518 | +0.18% | 1.1만 |
|---|
| 2026.09.03 | ₩22,638 | ₩22,638 | ₩22,518 | ₩22,531 | -0.47% | 2만 |
|---|
| 2026.09.02 | ₩22,678 | ₩22,678 | ₩22,478 | ₩22,558 | -0.53% | 1.1만 |
|---|
| 2026.09.01 | ₩22,598 | ₩22,678 | ₩22,504 | ₩22,531 | -0.30% | 1.7만 |
|---|
| 2026.08.31 | ₩22,558 | ₩22,598 | ₩22,518 | ₩22,558 | 0.00% | 1.6만 |
|---|
| 2026.08.28 | ₩22,518 | ₩22,651 | ₩22,518 | ₩22,585 | +0.30% | 2.4만 |
|---|
| 2026.08.27 | ₩22,518 | ₩22,571 | ₩22,518 | ₩22,545 | +0.12% | 9.1천 |
|---|
| 2026.08.26 | ₩22,692 | ₩22,732 | ₩22,585 | ₩22,585 | -0.47% | 1.3만 |
|---|
| 2026.08.25 | ₩22,491 | ₩22,705 | ₩22,491 | ₩22,705 | +0.95% | 1.8만 |
|---|
| 2026.08.24 | ₩22,518 | ₩22,585 | ₩22,451 | ₩22,491 | -0.12% | 2.7만 |
|---|
| 2026.08.21 | ₩22,518 | ₩22,571 | ₩22,518 | ₩22,518 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩22,518 | ₩22,638 | ₩22,518 | ₩22,518 | 0.00% | 4.7만 |
|---|
| 2026.08.19 | ₩22,625 | ₩22,745 | ₩22,518 | ₩22,545 | -0.35% | 4.5만 |
|---|
| 2026.08.18 | ₩22,839 | ₩22,945 | ₩22,411 | ₩22,558 | -1.23% | 14.9만 |
|---|
| 2026.08.17 | ₩22,959 | ₩22,972 | ₩22,852 | ₩22,865 | -0.41% | 1.4만 |
|---|
| 2026.08.14 | ₩23,026 | ₩23,026 | ₩22,852 | ₩22,959 | -0.29% | 1.9만 |
|---|
| 2026.08.13 | ₩23,186 | ₩23,253 | ₩23,159 | ₩23,253 | +0.29% | 1.3만 |
|---|
| 2026.08.12 | ₩23,386 | ₩23,386 | ₩23,092 | ₩23,186 | -0.86% | 1.8만 |
|---|
| 2026.08.11 | ₩23,106 | ₩23,226 | ₩23,079 | ₩23,173 | +0.29% | 1.9만 |
|---|
| 2026.08.10 | ₩23,079 | ₩23,186 | ₩23,079 | ₩23,146 | +0.29% | 3.1만 |
|---|
| 2026.08.07 | ₩23,052 | ₩23,186 | ₩23,052 | ₩23,119 | +0.29% | 2.4만 |
|---|
| 2026.08.06 | ₩23,159 | ₩23,173 | ₩23,039 | ₩23,092 | -0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩23,079 | ₩23,173 | ₩23,052 | ₩23,133 | +0.23% | 2.4만 |
|---|
| 2026.08.04 | ₩23,173 | ₩23,186 | ₩23,052 | ₩23,052 | -0.52% | 2.2만 |
|---|
| 2026.08.03 | ₩23,159 | ₩23,186 | ₩22,986 | ₩22,986 | -0.75% | 3.5만 |
|---|
| 2026.07.31 | ₩23,039 | ₩23,173 | ₩22,999 | ₩23,052 | +0.06% | 3.5만 |
|---|
| 2026.07.30 | ₩23,226 | ₩23,253 | ₩22,945 | ₩23,039 | -0.81% | 2.7만 |
|---|
| 2026.07.29 | ₩23,106 | ₩23,266 | ₩22,905 | ₩23,092 | -0.06% | 4.8만 |
|---|
| 2026.07.28 | ₩23,253 | ₩23,253 | ₩22,986 | ₩23,119 | -0.57% | 3.8만 |
|---|
| 2026.07.27 | ₩23,106 | ₩23,226 | ₩23,012 | ₩23,159 | +0.23% | 1.5만 |
|---|
| 2026.07.24 | ₩23,253 | ₩23,320 | ₩22,972 | ₩23,066 | -0.80% | 2.3만 |
|---|
| 2026.07.23 | ₩23,253 | ₩23,493 | ₩23,012 | ₩23,173 | -0.34% | 2.3만 |
|---|
| 2026.07.22 | ₩23,493 | ₩23,493 | ₩23,239 | ₩23,293 | -0.85% | 1.4만 |
|---|
| 2026.07.21 | ₩23,400 | ₩23,587 | ₩23,320 | ₩23,493 | +0.40% | 2.1만 |
|---|
| 2026.07.20 | ₩23,533 | ₩23,533 | ₩23,386 | ₩23,413 | -0.51% | 1.3만 |
|---|
| 2026.07.17 | ₩23,159 | ₩23,507 | ₩23,159 | ₩23,440 | +1.21% | 1.5만 |
|---|
| 2026.07.16 | ₩23,306 | ₩23,520 | ₩23,306 | ₩23,453 | +0.63% | 3.4만 |
|---|
| 2026.07.15 | ₩23,280 | ₩23,427 | ₩23,280 | ₩23,320 | +0.17% | 1.1만 |
|---|
| 2026.07.14 | ₩23,293 | ₩23,520 | ₩23,293 | ₩23,507 | +0.92% | 3.2만 |
|---|
| 2026.07.13 | ₩23,280 | ₩23,453 | ₩23,253 | ₩23,346 | +0.29% | 2.7만 |
|---|
| 2026.07.10 | ₩23,373 | ₩23,453 | ₩23,280 | ₩23,320 | -0.23% | 1.8만 |
|---|
| 2026.07.09 | ₩23,199 | ₩23,373 | ₩23,199 | ₩23,280 | +0.35% | 1.2만 |
|---|
| 2026.07.08 | ₩23,226 | ₩23,360 | ₩23,199 | ₩23,213 | -0.06% | 1.7만 |
|---|
| 2026.07.07 | ₩23,373 | ₩23,493 | ₩23,186 | ₩23,280 | -0.40% | 3.4만 |
|---|
| 2026.07.06 | ₩23,226 | ₩23,386 | ₩23,226 | ₩23,293 | +0.29% | 2.5만 |
|---|
| 2026.07.02 | ₩23,360 | ₩23,493 | ₩23,239 | ₩23,239 | -0.51% | 2.9만 |
|---|
| 2026.07.01 | ₩23,360 | ₩23,533 | ₩23,280 | ₩23,346 | -0.06% | 1.5만 |
|---|
| 2026.06.30 | ₩23,306 | ₩23,453 | ₩23,253 | ₩23,360 | +0.23% | 4.5만 |
|---|
| 2026.06.29 | ₩23,159 | ₩23,386 | ₩23,133 | ₩23,306 | +0.63% | 2.6만 |
|---|
| 2026.06.26 | ₩23,159 | ₩23,386 | ₩23,146 | ₩23,199 | +0.17% | 3.4만 |
|---|
| 2026.06.25 | ₩23,146 | ₩23,346 | ₩23,119 | ₩23,280 | +0.58% | 3.1만 |
|---|
| 2026.06.24 | ₩23,159 | ₩23,627 | ₩23,119 | ₩23,186 | +0.12% | 2.8만 |
|---|
| 2026.06.23 | ₩23,146 | ₩23,293 | ₩23,106 | ₩23,213 | +0.29% | 1.5만 |
|---|
| 2026.06.22 | ₩23,213 | ₩23,533 | ₩23,106 | ₩23,186 | -0.12% | 2.1만 |
|---|
| 2026.06.18 | ₩23,427 | ₩23,587 | ₩23,133 | ₩23,226 | -0.86% | 3.5만 |
|---|
| 2026.06.17 | ₩23,627 | ₩23,734 | ₩23,400 | ₩23,400 | -0.96% | 3.3만 |
|---|
| 2026.06.16 | ₩23,787 | ₩23,787 | ₩23,427 | ₩23,654 | -0.56% | 4.7만 |
|---|
| 2026.06.15 | ₩23,747 | ₩23,854 | ₩23,587 | ₩23,627 | -0.51% | 3.6만 |
|---|
| 2026.06.12 | ₩23,721 | ₩24,055 | ₩23,721 | ₩23,948 | +0.96% | 3.8만 |
|---|
| 2026.06.11 | ₩23,627 | ₩23,988 | ₩23,627 | ₩23,814 | +0.79% | 1.9만 |
|---|
| 2026.06.10 | ₩23,453 | ₩23,868 | ₩23,453 | ₩23,707 | +1.08% | 4만 |
|---|
| 2026.06.09 | ₩23,533 | ₩23,921 | ₩23,507 | ₩23,507 | -0.11% | 2.2만 |
|---|
| 2026.06.08 | ₩23,747 | ₩23,868 | ₩23,520 | ₩23,587 | -0.68% | 2.7만 |
|---|
| 2026.06.05 | ₩23,787 | ₩24,028 | ₩23,654 | ₩23,801 | +0.06% | 2.8만 |
|---|
| 2026.06.04 | ₩23,854 | ₩24,135 | ₩23,654 | ₩23,801 | -0.22% | 2.5만 |
|---|
| 2026.06.03 | ₩24,295 | ₩24,295 | ₩23,667 | ₩23,854 | -1.82% | 2.4만 |
|---|
| 2026.06.02 | ₩24,135 | ₩24,335 | ₩24,055 | ₩24,148 | +0.06% | 1.2만 |
|---|
| 2026.06.01 | ₩24,282 | ₩24,509 | ₩24,055 | ₩24,175 | -0.44% | 3.4만 |
|---|
| 2026.05.29 | ₩24,282 | ₩24,723 | ₩24,135 | ₩24,148 | -0.55% | 2.8만 |
|---|
| 2026.05.28 | ₩24,335 | ₩24,482 | ₩24,188 | ₩24,202 | -0.55% | 3만 |
|---|
| 2026.05.27 | ₩24,228 | ₩24,723 | ₩24,228 | ₩24,429 | +0.83% | 1.9만 |
|---|
| 2026.05.26 | ₩24,536 | ₩24,576 | ₩24,322 | ₩24,322 | -0.87% | 2.2만 |
|---|
| 2026.05.22 | ₩24,603 | ₩24,629 | ₩24,389 | ₩24,482 | -0.49% | 2.2만 |
|---|
| 2026.05.21 | ₩24,589 | ₩24,696 | ₩24,402 | ₩24,603 | +0.05% | 9.5천 |
|---|
| 2026.05.20 | ₩24,389 | ₩24,603 | ₩24,255 | ₩24,562 | +0.71% | 5.7천 |
|---|
| 2026.05.19 | ₩24,482 | ₩24,482 | ₩24,309 | ₩24,429 | -0.22% | 1.1만 |
|---|
| 2026.05.18 | ₩24,750 | ₩24,750 | ₩24,188 | ₩24,375 | -1.51% | 3.4만 |
|---|
| 2026.05.15 | ₩24,522 | ₩24,897 | ₩24,255 | ₩24,723 | +0.82% | 5.7천 |
|---|
| 2026.05.14 | ₩24,790 | ₩24,803 | ₩24,603 | ₩24,790 | 0.00% | 9.6천 |
|---|
| 2026.05.13 | ₩24,790 | ₩24,830 | ₩24,643 | ₩24,790 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩24,750 | ₩24,910 | ₩24,750 | ₩24,790 | +0.16% | 1.6만 |
|---|
| 2026.05.11 | ₩24,830 | ₩24,830 | ₩24,723 | ₩24,776 | -0.22% | 2.2만 |
|---|
| 2026.05.08 | ₩24,549 | ₩25,030 | ₩24,335 | ₩24,870 | +1.31% | 4.1만 |
|---|
| 2026.05.07 | ₩24,456 | ₩24,870 | ₩24,242 | ₩24,549 | +0.38% | 2.6만 |
|---|
| 2026.05.06 | ₩24,562 | ₩24,562 | ₩24,121 | ₩24,456 | -0.44% | 1.5만 |
|---|
| 2026.05.05 | ₩24,242 | ₩24,736 | ₩23,948 | ₩24,616 | +1.54% | 5.7만 |
|---|
| 2026.05.04 | ₩24,215 | ₩24,709 | ₩24,081 | ₩24,188 | -0.11% | 1.6만 |
|---|
| 2026.05.01 | ₩24,228 | ₩24,790 | ₩24,175 | ₩24,268 | +0.17% | 1.6만 |
|---|
| 2026.04.30 | ₩24,415 | ₩24,415 | ₩24,068 | ₩24,282 | -0.55% | 1.7만 |
|---|
| 2026.04.29 | ₩24,362 | ₩24,415 | ₩24,081 | ₩24,175 | -0.77% | 6.4천 |
|---|
| 2026.04.28 | ₩24,349 | ₩24,897 | ₩24,001 | ₩24,202 | -0.60% | 1.9만 |
|---|
| 2026.04.27 | ₩24,349 | ₩24,562 | ₩24,055 | ₩24,255 | -0.38% | 2.2만 |
|---|
| 2026.04.24 | ₩24,389 | ₩24,389 | ₩24,228 | ₩24,282 | -0.44% | 1.6만 |
|---|
| 2026.04.23 | ₩24,522 | ₩24,669 | ₩24,162 | ₩24,322 | -0.82% | 1.3만 |
|---|
| 2026.04.22 | ₩24,482 | ₩24,923 | ₩24,469 | ₩24,576 | +0.38% | 2.3만 |
|---|
| 2026.04.21 | ₩24,522 | ₩24,656 | ₩24,469 | ₩24,536 | +0.05% | 5.3천 |
|---|
| 2026.04.20 | ₩24,683 | ₩24,683 | ₩24,469 | ₩24,576 | -0.43% | 1.3만 |
|---|
| 2026.04.17 | ₩24,856 | ₩24,856 | ₩24,656 | ₩24,803 | -0.22% | 1만 |
|---|
| 2026.04.16 | ₩24,669 | ₩24,683 | ₩24,429 | ₩24,669 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩24,683 | ₩24,683 | ₩24,482 | ₩24,683 | 0.00% | 7.8천 |
|---|
| 2026.04.14 | ₩24,963 | ₩24,963 | ₩24,429 | ₩24,696 | -1.07% | 1.2만 |
|---|
| 2026.04.13 | ₩24,977 | ₩24,977 | ₩24,603 | ₩24,776 | -0.80% | 1.1만 |
|---|
| 2026.04.10 | ₩24,816 | ₩24,897 | ₩24,589 | ₩24,816 | 0.00% | 2만 |
|---|
| 2026.04.09 | ₩24,910 | ₩24,923 | ₩24,656 | ₩24,830 | -0.32% | 1.3만 |
|---|
| 2026.04.08 | ₩24,616 | ₩24,803 | ₩24,469 | ₩24,803 | +0.76% | 2.1만 |
|---|
| 2026.04.07 | ₩24,883 | ₩24,883 | ₩24,242 | ₩24,603 | -1.13% | 6천 |
|---|
| 2026.04.06 | ₩24,709 | ₩24,723 | ₩24,469 | ₩24,616 | -0.38% | 2.5만 |
|---|
| 2026.04.02 | ₩24,402 | ₩24,576 | ₩24,335 | ₩24,442 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩24,763 | ₩24,763 | ₩24,282 | ₩24,389 | -1.51% | 1만 |
|---|
| 2026.03.31 | ₩23,560 | ₩24,295 | ₩23,560 | ₩24,228 | +2.84% | 2.7만 |
|---|
| 2026.03.30 | ₩23,467 | ₩23,627 | ₩23,400 | ₩23,587 | +0.51% | 2.8만 |
|---|
| 2026.03.27 | ₩24,081 | ₩24,175 | ₩23,320 | ₩23,480 | -2.50% | 1.2만 |
|---|
| 2026.03.26 | ₩24,349 | ₩24,375 | ₩23,934 | ₩23,961 | -1.59% | 1.9만 |
|---|
| 2026.03.25 | ₩24,015 | ₩24,188 | ₩23,801 | ₩24,068 | +0.22% | 2.5만 |
|---|
| 2026.03.24 | ₩24,135 | ₩24,135 | ₩24,015 | ₩24,015 | -0.50% | 2.9천 |
|---|
| 2026.03.23 | ₩24,215 | ₩24,389 | ₩23,600 | ₩24,015 | -0.83% | 8.8천 |
|---|
| 2026.03.20 | ₩24,228 | ₩24,228 | ₩23,974 | ₩24,121 | -0.44% | 3.3천 |
|---|
| 2026.03.19 | ₩24,055 | ₩24,456 | ₩23,934 | ₩24,215 | +0.67% | 1.3만 |
|---|
| 2026.03.18 | ₩24,095 | ₩24,335 | ₩23,988 | ₩24,081 | -0.06% | 1.2만 |
|---|
| 2026.03.17 | ₩23,934 | ₩24,215 | ₩23,881 | ₩24,175 | +1.01% | 7.8천 |
|---|
| 2026.03.16 | ₩24,188 | ₩24,295 | ₩23,360 | ₩23,961 | -0.94% | 2.6만 |
|---|
| 2026.03.13 | ₩24,589 | ₩24,589 | ₩23,694 | ₩24,309 | -1.14% | 2.9만 |
|---|
| 2026.03.12 | ₩24,121 | ₩24,750 | ₩24,041 | ₩24,295 | +0.72% | 1.3만 |
|---|
| 2026.03.11 | ₩24,148 | ₩24,215 | ₩24,055 | ₩24,121 | -0.11% | 1.4만 |
|---|
| 2026.03.10 | ₩24,589 | ₩24,589 | ₩24,081 | ₩24,215 | -1.52% | 1.4만 |
|---|
| 2026.03.09 | ₩24,215 | ₩24,509 | ₩23,948 | ₩24,055 | -0.66% | 2만 |
|---|
| 2026.03.06 | ₩24,389 | ₩24,549 | ₩24,215 | ₩24,268 | -0.49% | 2.8만 |
|---|
| 2026.03.05 | ₩24,589 | ₩24,843 | ₩24,389 | ₩24,389 | -0.82% | 1.8만 |
|---|
| 2026.03.04 | ₩24,683 | ₩25,017 | ₩24,496 | ₩24,589 | -0.38% | 9.1천 |
|---|
| 2026.03.03 | ₩24,549 | ₩24,629 | ₩24,496 | ₩24,549 | 0.00% | 1.1만 |
|---|
| 2026.03.02 | ₩24,629 | ₩24,923 | ₩24,456 | ₩24,616 | -0.05% | 2.3만 |
|---|
| 2026.02.27 | ₩24,629 | ₩24,843 | ₩24,603 | ₩24,629 | 0.00% | 1.8만 |
|---|
| 2026.02.26 | ₩24,816 | ₩24,816 | ₩24,603 | ₩24,629 | -0.75% | 1.3만 |
|---|
| 2026.02.25 | ₩24,750 | ₩24,776 | ₩24,656 | ₩24,696 | -0.22% | 1.4만 |
|---|
| 2026.02.24 | ₩24,709 | ₩24,803 | ₩24,616 | ₩24,629 | -0.32% | 3.1만 |
|---|
| 2026.02.23 | ₩24,856 | ₩24,856 | ₩24,656 | ₩24,669 | -0.75% | 9.6천 |
|---|
| 2026.02.20 | ₩24,923 | ₩24,923 | ₩24,750 | ₩24,870 | -0.21% | 1.1만 |
|---|
| 2026.02.19 | ₩24,736 | ₩24,910 | ₩24,736 | ₩24,843 | +0.43% | 1.2만 |
|---|
| 2026.02.18 | ₩24,870 | ₩24,923 | ₩24,723 | ₩24,723 | -0.59% | 1.6만 |
|---|
| 2026.02.17 | ₩25,017 | ₩25,017 | ₩24,736 | ₩24,750 | -1.07% | 1.6만 |
|---|
| 2026.02.13 | ₩25,084 | ₩25,084 | ₩25,003 | ₩25,003 | -0.32% | 2만 |
|---|
| 2026.02.12 | ₩25,191 | ₩25,311 | ₩24,950 | ₩25,164 | -0.11% | 3.3만 |
|---|
| 2026.02.11 | ₩25,204 | ₩25,231 | ₩25,097 | ₩25,191 | -0.05% | 3.6만 |
|---|
| 2026.02.10 | ₩25,110 | ₩25,244 | ₩24,990 | ₩25,191 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩25,044 | ₩25,084 | ₩24,937 | ₩25,070 | +0.11% | 2.3만 |
|---|
| 2026.02.06 | ₩24,977 | ₩25,017 | ₩24,923 | ₩25,003 | +0.11% | 1.8만 |
|---|
| 2026.02.05 | ₩24,816 | ₩25,017 | ₩24,723 | ₩24,950 | +0.54% | 1.2만 |
|---|
| 2026.02.04 | ₩24,790 | ₩25,110 | ₩24,562 | ₩24,856 | +0.27% | 1.4만 |
|---|
| 2026.02.03 | ₩24,897 | ₩25,124 | ₩24,603 | ₩24,603 | -1.18% | 3.9만 |
|---|
| 2026.02.02 | ₩25,084 | ₩25,150 | ₩24,763 | ₩24,897 | -0.75% | 3.6만 |
|---|
| 2026.01.30 | ₩24,776 | ₩25,177 | ₩24,750 | ₩24,937 | +0.65% | 3.1만 |
|---|
| 2026.01.29 | ₩24,643 | ₩24,856 | ₩24,509 | ₩24,763 | +0.49% | 1.3만 |
|---|
| 2026.01.28 | ₩24,776 | ₩24,776 | ₩24,669 | ₩24,723 | -0.22% | 1.5만 |
|---|
| 2026.01.27 | ₩24,603 | ₩24,803 | ₩24,603 | ₩24,776 | +0.71% | 2.1만 |
|---|
| 2026.01.26 | ₩24,736 | ₩24,736 | ₩24,643 | ₩24,656 | -0.32% | 1.7만 |
|---|
| 2026.01.23 | ₩24,522 | ₩24,723 | ₩24,362 | ₩24,696 | +0.71% | 1.9만 |
|---|
| 2026.01.22 | ₩24,469 | ₩24,603 | ₩24,322 | ₩24,576 | +0.44% | 4.1만 |
|---|
| 2026.01.21 | ₩24,482 | ₩24,576 | ₩24,215 | ₩24,456 | -0.11% | 1.5만 |
|---|
| 2026.01.20 | ₩24,549 | ₩24,603 | ₩24,389 | ₩24,456 | -0.38% | 1.8만 |
|---|
| 2026.01.16 | ₩24,576 | ₩24,696 | ₩24,442 | ₩24,562 | -0.05% | 9.3천 |
|---|
| 2026.01.15 | ₩24,509 | ₩24,629 | ₩24,482 | ₩24,589 | +0.33% | 2.3만 |
|---|
| 2026.01.14 | ₩24,576 | ₩24,629 | ₩24,549 | ₩24,629 | +0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩24,562 | ₩24,589 | ₩24,496 | ₩24,562 | 0.00% | 1.3만 |
|---|
| 2026.01.12 | ₩24,629 | ₩24,629 | ₩24,496 | ₩24,562 | -0.27% | 1만 |
|---|
| 2026.01.09 | ₩24,429 | ₩24,629 | ₩24,362 | ₩24,629 | +0.82% | 4.2만 |
|---|
| 2026.01.08 | ₩24,228 | ₩24,335 | ₩24,215 | ₩24,282 | +0.22% | 1만 |
|---|
| 2026.01.07 | ₩24,375 | ₩24,389 | ₩24,202 | ₩24,215 | -0.66% | 2.8만 |
|---|
| 2026.01.06 | ₩24,188 | ₩24,375 | ₩24,188 | ₩24,242 | +0.22% | 1.8만 |
|---|
| 2026.01.05 | ₩24,309 | ₩24,349 | ₩24,135 | ₩24,228 | -0.33% | 2만 |
|---|
| 2026.01.02 | ₩24,309 | ₩24,309 | ₩24,202 | ₩24,255 | -0.22% | 2.1만 |
|---|
| 2025.12.31 | ₩24,228 | ₩24,349 | ₩24,228 | ₩24,309 | +0.33% | 3.9만 |
|---|
| 2025.12.30 | ₩24,202 | ₩24,202 | ₩24,135 | ₩24,202 | 0.00% | 4.8만 |
|---|
| 2025.12.29 | ₩24,349 | ₩24,349 | ₩24,095 | ₩24,202 | -0.60% | 3.3만 |
|---|
| 2025.12.26 | ₩24,402 | ₩24,415 | ₩24,268 | ₩24,362 | -0.16% | 1.3만 |
|---|
| 2025.12.24 | ₩24,429 | ₩24,456 | ₩24,389 | ₩24,402 | -0.11% | 1.4만 |
|---|
| 2025.12.23 | ₩24,522 | ₩24,549 | ₩24,402 | ₩24,415 | -0.44% | 1.1만 |
|---|
| 2025.12.22 | ₩24,429 | ₩24,669 | ₩24,429 | ₩24,536 | +0.44% | 9.6천 |
|---|
| 2025.12.19 | ₩24,656 | ₩24,656 | ₩24,402 | ₩24,415 | -0.98% | 6.1천 |
|---|
| 2025.12.18 | ₩24,415 | ₩24,736 | ₩24,335 | ₩24,669 | +1.04% | 2.6만 |
|---|
| 2025.12.17 | ₩24,335 | ₩24,429 | ₩24,255 | ₩24,335 | 0.00% | 1.8만 |
|---|
| 2025.12.16 | ₩24,496 | ₩24,562 | ₩24,268 | ₩24,389 | -0.44% | 3.7만 |
|---|
| 2025.12.15 | ₩24,589 | ₩24,950 | ₩24,389 | ₩24,509 | -0.33% | 2만 |
|---|
| 2025.12.12 | ₩24,629 | ₩24,629 | ₩24,429 | ₩24,616 | -0.05% | 2만 |
|---|
| 2025.12.11 | ₩24,562 | ₩24,830 | ₩24,322 | ₩24,509 | -0.22% | 2.8만 |
|---|
| 2025.12.10 | ₩24,522 | ₩24,843 | ₩24,202 | ₩24,549 | +0.11% | 2.4만 |
|---|
| 2025.12.09 | ₩24,750 | ₩24,816 | ₩24,456 | ₩24,482 | -1.08% | 4.5만 |
|---|
| 2025.12.08 | ₩24,776 | ₩24,803 | ₩24,736 | ₩24,763 | -0.05% | 8.3천 |
|---|
| 2025.12.05 | ₩24,750 | ₩24,923 | ₩24,750 | ₩24,856 | +0.43% | 1.7만 |
|---|
| 2025.12.04 | ₩24,883 | ₩24,897 | ₩24,803 | ₩24,830 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩24,790 | ₩24,950 | ₩24,790 | ₩24,803 | +0.05% | 1.3만 |
|---|
| 2025.12.02 | ₩24,830 | ₩24,977 | ₩24,776 | ₩24,790 | -0.16% | 1.4만 |
|---|
| 2025.12.01 | ₩24,897 | ₩25,017 | ₩24,803 | ₩24,870 | -0.11% | 1.7만 |
|---|
| 2025.11.28 | ₩24,870 | ₩25,044 | ₩24,803 | ₩24,856 | -0.05% | 1.4만 |
|---|
| 2025.11.26 | ₩24,923 | ₩25,057 | ₩24,856 | ₩24,923 | 0.00% | 1.4만 |
|---|
| 2025.11.25 | ₩25,017 | ₩25,017 | ₩24,870 | ₩24,977 | -0.16% | 1.6만 |
|---|
| 2025.11.24 | ₩24,923 | ₩24,977 | ₩24,790 | ₩24,897 | -0.11% | 1.6만 |
|---|
| 2025.11.21 | ₩25,044 | ₩25,070 | ₩24,736 | ₩24,990 | -0.21% | 8.8천 |
|---|
| 2025.11.20 | ₩24,870 | ₩25,097 | ₩24,696 | ₩25,030 | +0.64% | 1만 |
|---|
| 2025.11.19 | ₩24,977 | ₩24,990 | ₩24,870 | ₩24,950 | -0.11% | 9.9천 |
|---|
| 2025.11.18 | ₩25,124 | ₩25,124 | ₩24,923 | ₩25,057 | -0.27% | 1.7만 |
|---|
| 2025.11.17 | ₩25,137 | ₩25,271 | ₩24,910 | ₩25,097 | -0.16% | 9.2천 |
|---|
| 2025.11.14 | ₩24,910 | ₩25,177 | ₩24,910 | ₩25,084 | +0.70% | 1.8만 |
|---|
| 2025.11.13 | ₩25,124 | ₩25,244 | ₩25,124 | ₩25,164 | +0.16% | 1.8만 |
|---|
| 2025.11.12 | ₩25,244 | ₩25,257 | ₩25,084 | ₩25,244 | 0.00% | 1.6만 |
|---|
| 2025.11.11 | ₩25,097 | ₩25,257 | ₩25,070 | ₩25,257 | +0.64% | 1.3만 |
|---|
| 2025.11.10 | ₩25,124 | ₩25,150 | ₩24,723 | ₩25,070 | -0.21% | 2.8만 |
|---|
| 2025.11.07 | ₩24,897 | ₩25,097 | ₩24,883 | ₩25,070 | +0.70% | 1.5만 |
|---|
| 2025.11.06 | ₩25,057 | ₩25,124 | ₩24,776 | ₩24,990 | -0.27% | 1.6만 |
|---|
| 2025.11.05 | ₩24,990 | ₩25,110 | ₩24,990 | ₩24,990 | 0.00% | 2.7천 |
|---|
| 2025.11.04 | ₩25,057 | ₩25,137 | ₩24,616 | ₩25,017 | -0.16% | 1.1만 |
|---|
| 2025.11.03 | ₩25,070 | ₩25,284 | ₩25,030 | ₩25,070 | 0.00% | 1.5만 |
|---|
| 2025.10.31 | ₩25,097 | ₩25,110 | ₩24,937 | ₩25,110 | +0.05% | 2만 |
|---|
| 2025.10.30 | ₩24,963 | ₩25,110 | ₩24,937 | ₩24,950 | -0.05% | 2.9천 |
|---|
| 2025.10.29 | ₩24,816 | ₩24,990 | ₩24,816 | ₩24,977 | +0.65% | 1.9만 |
|---|
| 2025.10.28 | ₩24,870 | ₩24,923 | ₩24,723 | ₩24,803 | -0.27% | 8.7천 |
|---|
| 2025.10.27 | ₩24,977 | ₩25,044 | ₩24,496 | ₩24,830 | -0.59% | 2.7만 |
|---|
| 2025.10.24 | ₩25,030 | ₩25,084 | ₩24,709 | ₩24,923 | -0.43% | 2.5만 |
|---|
| 2025.10.23 | ₩24,883 | ₩25,110 | ₩24,883 | ₩25,003 | +0.48% | 8.7천 |
|---|
| 2025.10.22 | ₩24,923 | ₩25,057 | ₩24,870 | ₩24,977 | +0.21% | 1.8만 |
|---|
| 2025.10.21 | ₩24,816 | ₩24,937 | ₩24,803 | ₩24,923 | +0.43% | 2.7만 |
|---|
| 2025.10.20 | ₩25,003 | ₩25,124 | ₩24,843 | ₩24,870 | -0.53% | 1만 |
|---|
| 2025.10.17 | ₩25,084 | ₩25,191 | ₩25,003 | ₩25,110 | +0.11% | 8.2천 |
|---|
| 2025.10.16 | ₩25,110 | ₩25,338 | ₩25,017 | ₩25,097 | -0.05% | 1.3만 |
|---|
| 2025.10.15 | ₩24,923 | ₩25,364 | ₩24,923 | ₩25,110 | +0.75% | 9.2천 |
|---|
| 2025.10.14 | ₩25,297 | ₩25,297 | ₩25,204 | ₩25,231 | -0.26% | 2.3만 |
|---|
| 2025.10.13 | ₩25,110 | ₩25,364 | ₩25,084 | ₩25,284 | +0.69% | 1.2만 |
|---|
| 2025.10.10 | ₩25,324 | ₩25,324 | ₩25,044 | ₩25,164 | -0.63% | 1만 |
|---|