시장 데이터를 불러오는 중
전체 종목
Nuveen Preferred & Income Opportunities Fund 과거 주가
Nuveen Preferred & Income Opportunities Fund · JPC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Preferred & Income Opportunities Fund · JPC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,911 | ₩9,072 | ₩8,871 | ₩9,045 | +1.50% | 226.1만 |
| 2026.10.08 | ₩8,898 | ₩8,911 | ₩8,777 | ₩8,911 | +0.15% | 275.9만 |
| 2026.10.07 | ₩8,884 | ₩8,911 | ₩8,791 | ₩8,898 | +0.15% | 227.7만 |
| 2026.10.06 | ₩8,925 | ₩9,032 | ₩8,804 | ₩9,032 | +1.20% | 367.6만 |
| 2026.10.05 | ₩9,126 | ₩9,246 | ₩8,844 | ₩8,884 | -2.64% | 368만 |
| 2026.10.02 | ₩9,380 | ₩9,394 | ₩9,246 | ₩9,260 | -1.29% | 175.5만 |
| 2026.10.01 | ₩9,206 | ₩9,273 | ₩9,059 | ₩9,233 | +0.29% | 251.6만 |
| 2026.09.30 | ₩9,112 | ₩9,219 | ₩9,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,139 |
| +0.29% |
| 423만 |
| 2026.09.29 | ₩9,018 | ₩9,112 | ₩8,925 | ₩9,112 | +1.04% | 299만 |
|---|
| 2026.09.28 | ₩9,072 | ₩9,085 | ₩8,884 | ₩9,059 | -0.15% | 220.1만 |
|---|
| 2026.09.25 | ₩9,166 | ₩9,246 | ₩9,126 | ₩9,139 | -0.29% | 237.5만 |
|---|
| 2026.09.24 | ₩9,139 | ₩9,219 | ₩9,085 | ₩9,112 | -0.29% | 216.5만 |
|---|
| 2026.09.23 | ₩9,313 | ₩9,340 | ₩9,126 | ₩9,166 | -1.58% | 200만 |
|---|
| 2026.09.22 | ₩9,353 | ₩9,407 | ₩9,286 | ₩9,340 | -0.14% | 202.4만 |
|---|
| 2026.09.21 | ₩9,528 | ₩9,541 | ₩9,327 | ₩9,353 | -1.83% | 319.6만 |
|---|
| 2026.09.18 | ₩9,501 | ₩9,528 | ₩9,434 | ₩9,528 | +0.28% | 129.1만 |
|---|
| 2026.09.17 | ₩9,487 | ₩9,554 | ₩9,434 | ₩9,554 | +0.71% | 211만 |
|---|
| 2026.09.16 | ₩9,394 | ₩9,487 | ₩9,367 | ₩9,434 | +0.43% | 205.6만 |
|---|
| 2026.09.15 | ₩9,407 | ₩9,407 | ₩9,300 | ₩9,367 | -0.43% | 271.3만 |
|---|
| 2026.09.14 | ₩9,528 | ₩9,541 | ₩9,367 | ₩9,474 | -0.56% | 247만 |
|---|
| 2026.09.11 | ₩9,635 | ₩9,648 | ₩9,528 | ₩9,581 | -0.56% | 164.2만 |
|---|
| 2026.09.10 | ₩9,554 | ₩9,662 | ₩9,541 | ₩9,595 | +0.42% | 177.3만 |
|---|
| 2026.09.09 | ₩9,782 | ₩9,809 | ₩9,621 | ₩9,621 | -1.64% | 244.3만 |
|---|
| 2026.09.08 | ₩9,809 | ₩9,836 | ₩9,796 | ₩9,822 | +0.14% | 168.6만 |
|---|
| 2026.09.04 | ₩9,863 | ₩9,876 | ₩9,796 | ₩9,822 | -0.41% | 178.1만 |
|---|
| 2026.09.03 | ₩9,863 | ₩9,903 | ₩9,863 | ₩9,876 | +0.14% | 97.8만 |
|---|
| 2026.09.02 | ₩9,916 | ₩9,930 | ₩9,849 | ₩9,863 | -0.54% | 119.9만 |
|---|
| 2026.09.01 | ₩9,796 | ₩9,903 | ₩9,796 | ₩9,876 | +0.82% | 118.6만 |
|---|
| 2026.08.31 | ₩9,822 | ₩9,889 | ₩9,782 | ₩9,836 | +0.14% | 174.1만 |
|---|
| 2026.08.28 | ₩10,023 | ₩10,023 | ₩9,836 | ₩9,889 | -1.34% | 185.4만 |
|---|
| 2026.08.27 | ₩10,023 | ₩10,050 | ₩9,983 | ₩10,010 | -0.13% | 97.2만 |
|---|
| 2026.08.26 | ₩10,077 | ₩10,117 | ₩9,997 | ₩10,037 | -0.40% | 112.8만 |
|---|
| 2026.08.25 | ₩10,050 | ₩10,104 | ₩10,050 | ₩10,104 | +0.53% | 113.6만 |
|---|
| 2026.08.24 | ₩10,064 | ₩10,090 | ₩9,983 | ₩10,050 | -0.13% | 141.8만 |
|---|
| 2026.08.21 | ₩10,023 | ₩10,090 | ₩9,997 | ₩10,064 | +0.40% | 89.8만 |
|---|
| 2026.08.20 | ₩10,157 | ₩10,171 | ₩9,983 | ₩9,983 | -1.72% | 129.2만 |
|---|
| 2026.08.19 | ₩10,238 | ₩10,278 | ₩10,144 | ₩10,171 | -0.65% | 146.6만 |
|---|
| 2026.08.18 | ₩10,265 | ₩10,305 | ₩10,198 | ₩10,238 | -0.26% | 94.7만 |
|---|
| 2026.08.17 | ₩10,265 | ₩10,318 | ₩10,251 | ₩10,265 | 0.00% | 102.1만 |
|---|
| 2026.08.14 | ₩10,251 | ₩10,318 | ₩10,251 | ₩10,278 | +0.26% | 78.9만 |
|---|
| 2026.08.13 | ₩10,345 | ₩10,358 | ₩10,318 | ₩10,318 | -0.26% | 126.9만 |
|---|
| 2026.08.12 | ₩10,385 | ₩10,399 | ₩10,332 | ₩10,332 | -0.52% | 131.2만 |
|---|
| 2026.08.11 | ₩10,466 | ₩10,492 | ₩10,345 | ₩10,385 | -0.77% | 118.8만 |
|---|
| 2026.08.10 | ₩10,345 | ₩10,479 | ₩10,345 | ₩10,452 | +1.04% | 94만 |
|---|
| 2026.08.07 | ₩10,358 | ₩10,372 | ₩10,305 | ₩10,358 | 0.00% | 143.6만 |
|---|
| 2026.08.06 | ₩10,385 | ₩10,385 | ₩10,332 | ₩10,358 | -0.26% | 58.1만 |
|---|
| 2026.08.05 | ₩10,385 | ₩10,412 | ₩10,332 | ₩10,372 | -0.13% | 87.2만 |
|---|
| 2026.08.04 | ₩10,439 | ₩10,452 | ₩10,399 | ₩10,399 | -0.39% | 64.8만 |
|---|
| 2026.08.03 | ₩10,385 | ₩10,439 | ₩10,358 | ₩10,399 | +0.13% | 111.5만 |
|---|
| 2026.07.31 | ₩10,291 | ₩10,372 | ₩10,291 | ₩10,305 | +0.13% | 86.1만 |
|---|
| 2026.07.30 | ₩10,291 | ₩10,318 | ₩10,238 | ₩10,278 | -0.13% | 108.4만 |
|---|
| 2026.07.29 | ₩10,372 | ₩10,372 | ₩10,278 | ₩10,291 | -0.78% | 70.1만 |
|---|
| 2026.07.28 | ₩10,345 | ₩10,466 | ₩10,318 | ₩10,345 | 0.00% | 68.3만 |
|---|
| 2026.07.27 | ₩10,385 | ₩10,385 | ₩10,291 | ₩10,305 | -0.77% | 73.9만 |
|---|
| 2026.07.24 | ₩10,345 | ₩10,345 | ₩10,278 | ₩10,318 | -0.26% | 64.9만 |
|---|
| 2026.07.23 | ₩10,385 | ₩10,385 | ₩10,305 | ₩10,318 | -0.65% | 84.9만 |
|---|
| 2026.07.22 | ₩10,492 | ₩10,492 | ₩10,399 | ₩10,412 | -0.77% | 72.4만 |
|---|
| 2026.07.21 | ₩10,492 | ₩10,519 | ₩10,466 | ₩10,466 | -0.26% | 82.9만 |
|---|
| 2026.07.20 | ₩10,466 | ₩10,506 | ₩10,425 | ₩10,466 | 0.00% | 117.9만 |
|---|
| 2026.07.17 | ₩10,479 | ₩10,506 | ₩10,399 | ₩10,425 | -0.51% | 55.6만 |
|---|
| 2026.07.16 | ₩10,519 | ₩10,519 | ₩10,466 | ₩10,492 | -0.25% | 70.1만 |
|---|
| 2026.07.15 | ₩10,466 | ₩10,546 | ₩10,466 | ₩10,519 | +0.51% | 77만 |
|---|
| 2026.07.14 | ₩10,559 | ₩10,559 | ₩10,492 | ₩10,559 | 0.00% | 90.5만 |
|---|
| 2026.07.13 | ₩10,586 | ₩10,586 | ₩10,492 | ₩10,519 | -0.63% | 85.7만 |
|---|
| 2026.07.10 | ₩10,613 | ₩10,613 | ₩10,533 | ₩10,573 | -0.38% | 64.8만 |
|---|
| 2026.07.09 | ₩10,573 | ₩10,586 | ₩10,479 | ₩10,586 | +0.13% | 85.4만 |
|---|
| 2026.07.08 | ₩10,559 | ₩10,600 | ₩10,546 | ₩10,559 | 0.00% | 83.9만 |
|---|
| 2026.07.07 | ₩10,546 | ₩10,573 | ₩10,519 | ₩10,573 | +0.25% | 72.9만 |
|---|
| 2026.07.06 | ₩10,546 | ₩10,573 | ₩10,506 | ₩10,519 | -0.25% | 85.5만 |
|---|
| 2026.07.02 | ₩10,546 | ₩10,573 | ₩10,506 | ₩10,546 | 0.00% | 79만 |
|---|
| 2026.07.01 | ₩10,546 | ₩10,613 | ₩10,506 | ₩10,506 | -0.38% | 103.1만 |
|---|
| 2026.06.30 | ₩10,533 | ₩10,573 | ₩10,506 | ₩10,559 | +0.25% | 107.1만 |
|---|
| 2026.06.29 | ₩10,439 | ₩10,519 | ₩10,318 | ₩10,519 | +0.77% | 108.7만 |
|---|
| 2026.06.26 | ₩10,385 | ₩10,466 | ₩10,358 | ₩10,412 | +0.26% | 89.6만 |
|---|
| 2026.06.25 | ₩10,412 | ₩10,479 | ₩10,385 | ₩10,399 | -0.13% | 131.4만 |
|---|
| 2026.06.24 | ₩10,399 | ₩10,439 | ₩10,372 | ₩10,399 | 0.00% | 82.4만 |
|---|
| 2026.06.23 | ₩10,345 | ₩10,439 | ₩10,332 | ₩10,372 | +0.26% | 85.8만 |
|---|
| 2026.06.22 | ₩10,452 | ₩10,506 | ₩10,358 | ₩10,372 | -0.77% | 109.8만 |
|---|
| 2026.06.18 | ₩10,479 | ₩10,519 | ₩10,466 | ₩10,479 | 0.00% | 73.4만 |
|---|
| 2026.06.17 | ₩10,492 | ₩10,533 | ₩10,425 | ₩10,439 | -0.51% | 80.7만 |
|---|
| 2026.06.16 | ₩10,492 | ₩10,533 | ₩10,439 | ₩10,479 | -0.13% | 68만 |
|---|
| 2026.06.15 | ₩10,372 | ₩10,519 | ₩10,372 | ₩10,492 | +1.16% | 103.7만 |
|---|
| 2026.06.12 | ₩10,492 | ₩10,492 | ₩10,399 | ₩10,439 | -0.51% | 87.8만 |
|---|
| 2026.06.11 | ₩10,412 | ₩10,492 | ₩10,385 | ₩10,466 | +0.51% | 76.9만 |
|---|
| 2026.06.10 | ₩10,425 | ₩10,506 | ₩10,399 | ₩10,425 | 0.00% | 83.6만 |
|---|
| 2026.06.09 | ₩10,425 | ₩10,479 | ₩10,372 | ₩10,439 | +0.13% | 81.6만 |
|---|
| 2026.06.08 | ₩10,479 | ₩10,519 | ₩10,385 | ₩10,452 | -0.26% | 101.3만 |
|---|
| 2026.06.05 | ₩10,479 | ₩10,586 | ₩10,425 | ₩10,466 | -0.13% | 80만 |
|---|
| 2026.06.04 | ₩10,452 | ₩10,519 | ₩10,439 | ₩10,492 | +0.38% | 77.7만 |
|---|
| 2026.06.03 | ₩10,466 | ₩10,519 | ₩10,466 | ₩10,466 | 0.00% | 75.6만 |
|---|
| 2026.06.02 | ₩10,586 | ₩10,720 | ₩10,479 | ₩10,533 | -0.51% | 110.5만 |
|---|
| 2026.06.01 | ₩10,667 | ₩10,720 | ₩10,573 | ₩10,586 | -0.75% | 142.9만 |
|---|
| 2026.05.29 | ₩10,640 | ₩10,680 | ₩10,573 | ₩10,667 | +0.25% | 106.7만 |
|---|
| 2026.05.28 | ₩10,600 | ₩10,667 | ₩10,600 | ₩10,653 | +0.51% | 61.5만 |
|---|
| 2026.05.27 | ₩10,600 | ₩10,626 | ₩10,573 | ₩10,626 | +0.25% | 82.8만 |
|---|
| 2026.05.26 | ₩10,519 | ₩10,586 | ₩10,492 | ₩10,586 | +0.64% | 87.8만 |
|---|
| 2026.05.22 | ₩10,452 | ₩10,506 | ₩10,425 | ₩10,492 | +0.38% | 76.5만 |
|---|
| 2026.05.21 | ₩10,385 | ₩10,466 | ₩10,358 | ₩10,412 | +0.26% | 119.1만 |
|---|
| 2026.05.20 | ₩10,278 | ₩10,479 | ₩10,251 | ₩10,439 | +1.56% | 128.7만 |
|---|
| 2026.05.19 | ₩10,265 | ₩10,305 | ₩10,184 | ₩10,251 | -0.13% | 142만 |
|---|
| 2026.05.18 | ₩10,385 | ₩10,452 | ₩10,278 | ₩10,305 | -0.77% | 161만 |
|---|
| 2026.05.15 | ₩10,492 | ₩10,533 | ₩10,425 | ₩10,425 | -0.64% | 88만 |
|---|
| 2026.05.14 | ₩10,720 | ₩10,720 | ₩10,626 | ₩10,653 | -0.63% | 80.5만 |
|---|
| 2026.05.13 | ₩10,734 | ₩10,760 | ₩10,680 | ₩10,693 | -0.37% | 76.9만 |
|---|
| 2026.05.12 | ₩10,720 | ₩10,747 | ₩10,667 | ₩10,734 | +0.13% | 97.7만 |
|---|
| 2026.05.11 | ₩10,760 | ₩10,774 | ₩10,693 | ₩10,707 | -0.50% | 111.3만 |
|---|
| 2026.05.08 | ₩10,747 | ₩10,760 | ₩10,734 | ₩10,760 | +0.12% | 56.4만 |
|---|
| 2026.05.07 | ₩10,774 | ₩10,774 | ₩10,720 | ₩10,720 | -0.50% | 82.9만 |
|---|
| 2026.05.06 | ₩10,734 | ₩10,774 | ₩10,734 | ₩10,774 | +0.37% | 82.3만 |
|---|
| 2026.05.05 | ₩10,707 | ₩10,734 | ₩10,680 | ₩10,707 | 0.00% | 72.4만 |
|---|
| 2026.05.04 | ₩10,747 | ₩10,760 | ₩10,667 | ₩10,680 | -0.62% | 111만 |
|---|
| 2026.05.01 | ₩10,787 | ₩10,801 | ₩10,707 | ₩10,747 | -0.37% | 116.8만 |
|---|
| 2026.04.30 | ₩10,626 | ₩10,707 | ₩10,600 | ₩10,693 | +0.63% | 100.4만 |
|---|
| 2026.04.29 | ₩10,653 | ₩10,653 | ₩10,546 | ₩10,586 | -0.63% | 64.9만 |
|---|
| 2026.04.28 | ₩10,653 | ₩10,667 | ₩10,613 | ₩10,640 | -0.13% | 69.9만 |
|---|
| 2026.04.27 | ₩10,653 | ₩10,693 | ₩10,640 | ₩10,680 | +0.25% | 55.8만 |
|---|
| 2026.04.24 | ₩10,640 | ₩10,667 | ₩10,626 | ₩10,653 | +0.13% | 88.6만 |
|---|
| 2026.04.23 | ₩10,626 | ₩10,667 | ₩10,586 | ₩10,640 | +0.13% | 69.1만 |
|---|
| 2026.04.22 | ₩10,667 | ₩10,680 | ₩10,626 | ₩10,667 | 0.00% | 70.5만 |
|---|
| 2026.04.21 | ₩10,626 | ₩10,667 | ₩10,600 | ₩10,626 | 0.00% | 80.6만 |
|---|
| 2026.04.20 | ₩10,600 | ₩10,640 | ₩10,573 | ₩10,600 | 0.00% | 78.7만 |
|---|
| 2026.04.17 | ₩10,626 | ₩10,653 | ₩10,586 | ₩10,586 | -0.38% | 119.8만 |
|---|
| 2026.04.16 | ₩10,640 | ₩10,653 | ₩10,519 | ₩10,533 | -1.01% | 70.2만 |
|---|
| 2026.04.15 | ₩10,546 | ₩10,640 | ₩10,533 | ₩10,626 | +0.76% | 61.9만 |
|---|
| 2026.04.14 | ₩10,640 | ₩10,667 | ₩10,600 | ₩10,640 | 0.00% | 83.6만 |
|---|
| 2026.04.13 | ₩10,533 | ₩10,667 | ₩10,533 | ₩10,640 | +1.02% | 72.9만 |
|---|
| 2026.04.10 | ₩10,586 | ₩10,613 | ₩10,546 | ₩10,600 | +0.13% | 67.5만 |
|---|
| 2026.04.09 | ₩10,439 | ₩10,573 | ₩10,358 | ₩10,573 | +1.28% | 80.6만 |
|---|
| 2026.04.08 | ₩10,452 | ₩10,519 | ₩10,332 | ₩10,399 | -0.51% | 103만 |
|---|
| 2026.04.07 | ₩10,291 | ₩10,305 | ₩10,117 | ₩10,224 | -0.65% | 84.7만 |
|---|
| 2026.04.06 | ₩10,265 | ₩10,332 | ₩10,171 | ₩10,265 | 0.00% | 135.3만 |
|---|
| 2026.04.02 | ₩10,278 | ₩10,385 | ₩10,238 | ₩10,265 | -0.13% | 117.7만 |
|---|
| 2026.04.01 | ₩10,291 | ₩10,439 | ₩10,238 | ₩10,439 | +1.43% | 152만 |
|---|
| 2026.03.31 | ₩9,956 | ₩10,211 | ₩9,903 | ₩10,104 | +1.48% | 267만 |
|---|
| 2026.03.30 | ₩9,997 | ₩10,023 | ₩9,675 | ₩9,715 | -2.82% | 241.9만 |
|---|
| 2026.03.27 | ₩10,278 | ₩10,318 | ₩9,809 | ₩9,943 | -3.26% | 302.1만 |
|---|
| 2026.03.26 | ₩10,479 | ₩10,533 | ₩10,251 | ₩10,251 | -2.17% | 179.4만 |
|---|
| 2026.03.25 | ₩10,466 | ₩10,613 | ₩10,466 | ₩10,586 | +1.15% | 189.7만 |
|---|
| 2026.03.24 | ₩10,439 | ₩10,466 | ₩10,385 | ₩10,466 | +0.26% | 176.1만 |
|---|
| 2026.03.23 | ₩10,479 | ₩10,519 | ₩10,385 | ₩10,492 | +0.13% | 170.9만 |
|---|
| 2026.03.20 | ₩10,693 | ₩10,693 | ₩10,345 | ₩10,412 | -2.63% | 221.2만 |
|---|
| 2026.03.19 | ₩10,720 | ₩10,734 | ₩10,680 | ₩10,707 | -0.13% | 99.1만 |
|---|
| 2026.03.18 | ₩10,787 | ₩10,827 | ₩10,760 | ₩10,760 | -0.25% | 91.4만 |
|---|
| 2026.03.17 | ₩10,734 | ₩10,801 | ₩10,720 | ₩10,787 | +0.50% | 100.2만 |
|---|
| 2026.03.16 | ₩10,707 | ₩10,747 | ₩10,680 | ₩10,720 | +0.13% | 116.2만 |
|---|
| 2026.03.13 | ₩10,707 | ₩10,720 | ₩10,640 | ₩10,653 | -0.50% | 84.9만 |
|---|
| 2026.03.12 | ₩10,787 | ₩10,787 | ₩10,680 | ₩10,734 | -0.50% | 150.9만 |
|---|
| 2026.03.11 | ₩10,787 | ₩10,854 | ₩10,774 | ₩10,787 | 0.00% | 93만 |
|---|
| 2026.03.10 | ₩10,774 | ₩10,827 | ₩10,760 | ₩10,827 | +0.50% | 91.8만 |
|---|
| 2026.03.09 | ₩10,720 | ₩10,801 | ₩10,693 | ₩10,774 | +0.50% | 141.5만 |
|---|
| 2026.03.06 | ₩10,894 | ₩10,894 | ₩10,801 | ₩10,814 | -0.74% | 115.7만 |
|---|
| 2026.03.05 | ₩10,948 | ₩10,948 | ₩10,894 | ₩10,908 | -0.37% | 67.3만 |
|---|
| 2026.03.04 | ₩10,921 | ₩10,961 | ₩10,868 | ₩10,961 | +0.37% | 86.4만 |
|---|
| 2026.03.03 | ₩11,002 | ₩11,002 | ₩10,881 | ₩10,908 | -0.85% | 136.3만 |
|---|
| 2026.03.02 | ₩10,988 | ₩11,055 | ₩10,975 | ₩11,042 | +0.49% | 138.7만 |
|---|
| 2026.02.27 | ₩11,028 | ₩11,028 | ₩10,975 | ₩11,002 | -0.24% | 86만 |
|---|
| 2026.02.26 | ₩11,028 | ₩11,028 | ₩10,988 | ₩11,028 | 0.00% | 60.9만 |
|---|
| 2026.02.25 | ₩11,015 | ₩11,028 | ₩10,988 | ₩11,028 | +0.12% | 79.5만 |
|---|
| 2026.02.24 | ₩10,975 | ₩11,015 | ₩10,935 | ₩11,015 | +0.37% | 90.3만 |
|---|
| 2026.02.23 | ₩10,935 | ₩10,988 | ₩10,935 | ₩10,948 | +0.12% | 81.9만 |
|---|
| 2026.02.20 | ₩10,948 | ₩10,988 | ₩10,935 | ₩10,988 | +0.37% | 86만 |
|---|
| 2026.02.19 | ₩10,948 | ₩10,988 | ₩10,894 | ₩10,935 | -0.12% | 115.7만 |
|---|
| 2026.02.18 | ₩11,042 | ₩11,042 | ₩10,948 | ₩10,975 | -0.61% | 120.1만 |
|---|
| 2026.02.17 | ₩11,042 | ₩11,055 | ₩10,975 | ₩11,042 | 0.00% | 109.5만 |
|---|
| 2026.02.13 | ₩11,028 | ₩11,055 | ₩10,975 | ₩11,055 | +0.24% | 88.1만 |
|---|
| 2026.02.12 | ₩11,122 | ₩11,122 | ₩11,055 | ₩11,082 | -0.36% | 84.1만 |
|---|
| 2026.02.11 | ₩11,095 | ₩11,109 | ₩11,082 | ₩11,109 | +0.12% | 79.1만 |
|---|
| 2026.02.10 | ₩11,055 | ₩11,082 | ₩11,028 | ₩11,069 | +0.12% | 93.3만 |
|---|
| 2026.02.09 | ₩11,082 | ₩11,082 | ₩11,055 | ₩11,055 | -0.24% | 79.7만 |
|---|
| 2026.02.06 | ₩11,069 | ₩11,095 | ₩11,028 | ₩11,082 | +0.12% | 114.4만 |
|---|
| 2026.02.05 | ₩11,055 | ₩11,069 | ₩10,961 | ₩11,069 | +0.12% | 150만 |
|---|
| 2026.02.04 | ₩11,028 | ₩11,042 | ₩11,002 | ₩11,042 | +0.12% | 118.3만 |
|---|
| 2026.02.03 | ₩10,975 | ₩11,002 | ₩10,948 | ₩11,002 | +0.24% | 115.8만 |
|---|
| 2026.02.02 | ₩10,961 | ₩11,002 | ₩10,921 | ₩10,975 | +0.12% | 138.4만 |
|---|
| 2026.01.30 | ₩10,908 | ₩10,948 | ₩10,894 | ₩10,935 | +0.25% | 99.3만 |
|---|
| 2026.01.29 | ₩10,881 | ₩10,921 | ₩10,868 | ₩10,908 | +0.25% | 82.6만 |
|---|
| 2026.01.28 | ₩10,921 | ₩10,921 | ₩10,881 | ₩10,908 | -0.12% | 60.5만 |
|---|
| 2026.01.27 | ₩10,908 | ₩10,921 | ₩10,894 | ₩10,921 | +0.12% | 92.3만 |
|---|
| 2026.01.26 | ₩10,908 | ₩10,921 | ₩10,894 | ₩10,908 | 0.00% | 88.9만 |
|---|
| 2026.01.23 | ₩10,854 | ₩10,921 | ₩10,841 | ₩10,908 | +0.49% | 63.8만 |
|---|
| 2026.01.22 | ₩10,908 | ₩10,908 | ₩10,868 | ₩10,881 | -0.25% | 123.9만 |
|---|
| 2026.01.21 | ₩10,841 | ₩10,908 | ₩10,827 | ₩10,908 | +0.62% | 143만 |
|---|
| 2026.01.20 | ₩10,720 | ₩10,814 | ₩10,693 | ₩10,814 | +0.87% | 153.9만 |
|---|
| 2026.01.16 | ₩10,801 | ₩10,814 | ₩10,747 | ₩10,760 | -0.37% | 207.6만 |
|---|
| 2026.01.15 | ₩10,868 | ₩10,881 | ₩10,801 | ₩10,801 | -0.62% | 120.5만 |
|---|
| 2026.01.14 | ₩10,935 | ₩10,961 | ₩10,908 | ₩10,935 | 0.00% | 112.5만 |
|---|
| 2026.01.13 | ₩10,975 | ₩10,975 | ₩10,935 | ₩10,948 | -0.24% | 111.9만 |
|---|
| 2026.01.12 | ₩10,935 | ₩10,961 | ₩10,908 | ₩10,948 | +0.12% | 73.5만 |
|---|
| 2026.01.09 | ₩10,935 | ₩10,961 | ₩10,921 | ₩10,935 | 0.00% | 73.1만 |
|---|
| 2026.01.08 | ₩10,908 | ₩10,948 | ₩10,908 | ₩10,921 | +0.12% | 81.1만 |
|---|
| 2026.01.07 | ₩10,935 | ₩10,935 | ₩10,908 | ₩10,908 | -0.25% | 79.9만 |
|---|
| 2026.01.06 | ₩10,868 | ₩10,935 | ₩10,854 | ₩10,935 | +0.62% | 95.3만 |
|---|
| 2026.01.05 | ₩10,881 | ₩10,881 | ₩10,814 | ₩10,868 | -0.12% | 107.2만 |
|---|
| 2026.01.02 | ₩10,921 | ₩10,921 | ₩10,801 | ₩10,841 | -0.74% | 123.2만 |
|---|
| 2025.12.31 | ₩10,935 | ₩10,935 | ₩10,841 | ₩10,868 | -0.61% | 134.6만 |
|---|
| 2025.12.30 | ₩10,854 | ₩10,881 | ₩10,841 | ₩10,881 | +0.25% | 101.1만 |
|---|
| 2025.12.29 | ₩10,827 | ₩10,868 | ₩10,814 | ₩10,827 | 0.00% | 71.1만 |
|---|
| 2025.12.26 | ₩10,841 | ₩10,854 | ₩10,841 | ₩10,854 | +0.12% | 58.2만 |
|---|
| 2025.12.24 | ₩10,814 | ₩10,841 | ₩10,801 | ₩10,841 | +0.25% | 42만 |
|---|
| 2025.12.23 | ₩10,787 | ₩10,814 | ₩10,787 | ₩10,787 | 0.00% | 96만 |
|---|
| 2025.12.22 | ₩10,841 | ₩10,854 | ₩10,801 | ₩10,801 | -0.37% | 72.3만 |
|---|
| 2025.12.19 | ₩10,841 | ₩10,841 | ₩10,814 | ₩10,841 | 0.00% | 80.5만 |
|---|
| 2025.12.18 | ₩10,814 | ₩10,841 | ₩10,774 | ₩10,787 | -0.25% | 72.4만 |
|---|
| 2025.12.17 | ₩10,814 | ₩10,814 | ₩10,760 | ₩10,787 | -0.25% | 77.7만 |
|---|
| 2025.12.16 | ₩10,854 | ₩10,854 | ₩10,760 | ₩10,787 | -0.62% | 110.8만 |
|---|
| 2025.12.15 | ₩10,894 | ₩10,894 | ₩10,801 | ₩10,854 | -0.37% | 98.9만 |
|---|
| 2025.12.12 | ₩10,948 | ₩10,948 | ₩10,894 | ₩10,935 | -0.12% | 82.8만 |
|---|
| 2025.12.11 | ₩10,894 | ₩10,935 | ₩10,868 | ₩10,935 | +0.37% | 114.7만 |
|---|
| 2025.12.10 | ₩10,894 | ₩10,935 | ₩10,881 | ₩10,935 | +0.37% | 121.3만 |
|---|
| 2025.12.09 | ₩10,961 | ₩10,975 | ₩10,894 | ₩10,894 | -0.61% | 115.4만 |
|---|
| 2025.12.08 | ₩11,042 | ₩11,042 | ₩10,948 | ₩10,988 | -0.49% | 113.5만 |
|---|
| 2025.12.05 | ₩11,028 | ₩11,082 | ₩11,028 | ₩11,042 | +0.12% | 109만 |
|---|
| 2025.12.04 | ₩11,082 | ₩11,095 | ₩11,028 | ₩11,082 | 0.00% | 182.5만 |
|---|
| 2025.12.03 | ₩10,921 | ₩11,109 | ₩10,894 | ₩11,109 | +1.72% | 214.4만 |
|---|
| 2025.12.02 | ₩10,948 | ₩10,948 | ₩10,894 | ₩10,908 | -0.37% | 91.4만 |
|---|
| 2025.12.01 | ₩10,961 | ₩11,015 | ₩10,948 | ₩10,961 | 0.00% | 151.2만 |
|---|
| 2025.11.28 | ₩10,935 | ₩11,002 | ₩10,921 | ₩11,002 | +0.61% | 89.8만 |
|---|
| 2025.11.26 | ₩10,894 | ₩10,935 | ₩10,841 | ₩10,935 | +0.37% | 69.2만 |
|---|
| 2025.11.25 | ₩10,707 | ₩10,868 | ₩10,680 | ₩10,868 | +1.50% | 149.1만 |
|---|
| 2025.11.24 | ₩10,653 | ₩10,693 | ₩10,626 | ₩10,680 | +0.25% | 116만 |
|---|
| 2025.11.21 | ₩10,586 | ₩10,667 | ₩10,546 | ₩10,613 | +0.25% | 105.4만 |
|---|
| 2025.11.20 | ₩10,707 | ₩10,734 | ₩10,506 | ₩10,559 | -1.38% | 189.7만 |
|---|
| 2025.11.19 | ₩10,747 | ₩10,760 | ₩10,667 | ₩10,667 | -0.75% | 179.2만 |
|---|
| 2025.11.18 | ₩10,747 | ₩10,787 | ₩10,720 | ₩10,774 | +0.25% | 91.3만 |
|---|
| 2025.11.17 | ₩10,827 | ₩10,841 | ₩10,720 | ₩10,747 | -0.74% | 155.5만 |
|---|
| 2025.11.14 | ₩10,720 | ₩10,827 | ₩10,707 | ₩10,827 | +1.00% | 125.2만 |
|---|
| 2025.11.13 | ₩10,948 | ₩10,948 | ₩10,868 | ₩10,868 | -0.73% | 89만 |
|---|
| 2025.11.12 | ₩10,921 | ₩10,948 | ₩10,908 | ₩10,908 | -0.12% | 96.8만 |
|---|
| 2025.11.11 | ₩10,921 | ₩10,948 | ₩10,908 | ₩10,948 | +0.25% | 80.1만 |
|---|
| 2025.11.10 | ₩10,881 | ₩10,921 | ₩10,881 | ₩10,921 | +0.37% | 87.2만 |
|---|
| 2025.11.07 | ₩10,854 | ₩10,921 | ₩10,814 | ₩10,881 | +0.25% | 94.8만 |
|---|
| 2025.11.06 | ₩10,921 | ₩10,935 | ₩10,827 | ₩10,854 | -0.61% | 146.3만 |
|---|
| 2025.11.05 | ₩10,908 | ₩10,935 | ₩10,894 | ₩10,894 | -0.12% | 68.6만 |
|---|
| 2025.11.04 | ₩10,908 | ₩10,921 | ₩10,881 | ₩10,881 | -0.25% | 97.5만 |
|---|
| 2025.11.03 | ₩10,975 | ₩10,975 | ₩10,921 | ₩10,935 | -0.37% | 122.7만 |
|---|
| 2025.10.31 | ₩10,921 | ₩10,975 | ₩10,894 | ₩10,935 | +0.12% | 109.7만 |
|---|
| 2025.10.30 | ₩10,760 | ₩10,908 | ₩10,760 | ₩10,881 | +1.12% | 100.8만 |
|---|
| 2025.10.29 | ₩10,948 | ₩10,961 | ₩10,854 | ₩10,854 | -0.86% | 116.5만 |
|---|
| 2025.10.28 | ₩10,935 | ₩10,948 | ₩10,908 | ₩10,921 | -0.12% | 82만 |
|---|
| 2025.10.27 | ₩10,881 | ₩10,908 | ₩10,868 | ₩10,908 | +0.25% | 83.4만 |
|---|
| 2025.10.24 | ₩10,894 | ₩10,921 | ₩10,814 | ₩10,827 | -0.62% | 76.7만 |
|---|
| 2025.10.23 | ₩10,814 | ₩10,868 | ₩10,814 | ₩10,854 | +0.37% | 121.5만 |
|---|
| 2025.10.22 | ₩10,935 | ₩10,935 | ₩10,814 | ₩10,814 | -1.10% | 235.9만 |
|---|
| 2025.10.21 | ₩10,921 | ₩10,935 | ₩10,894 | ₩10,921 | 0.00% | 70.4만 |
|---|
| 2025.10.20 | ₩10,881 | ₩10,908 | ₩10,868 | ₩10,908 | +0.25% | 113.6만 |
|---|
| 2025.10.17 | ₩10,935 | ₩10,935 | ₩10,801 | ₩10,868 | -0.61% | 189.5만 |
|---|
| 2025.10.16 | ₩10,935 | ₩10,935 | ₩10,868 | ₩10,894 | -0.37% | 129.6만 |
|---|
| 2025.10.15 | ₩10,854 | ₩10,935 | ₩10,854 | ₩10,921 | +0.62% | 103.4만 |
|---|
| 2025.10.14 | ₩10,894 | ₩10,935 | ₩10,868 | ₩10,935 | +0.37% | 127.7만 |
|---|
| 2025.10.13 | ₩10,935 | ₩10,961 | ₩10,868 | ₩10,894 | -0.37% | 97.2만 |
|---|
| 2025.10.10 | ₩11,042 | ₩11,042 | ₩10,894 | ₩10,921 | -1.09% | 102.6만 |
|---|