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 | ₩8,922 | ₩9,082 | ₩8,881 | ₩9,056 | +1.50% | 226.1만 |
| 2026.10.08 | ₩8,908 | ₩8,922 | ₩8,787 | ₩8,922 | +0.15% | 275.9만 |
| 2026.10.07 | ₩8,895 | ₩8,922 | ₩8,801 | ₩8,908 | +0.15% | 227.7만 |
| 2026.10.06 | ₩8,935 | ₩9,042 | ₩8,814 | ₩9,042 | +1.20% | 367.6만 |
| 2026.10.05 | ₩9,136 | ₩9,257 | ₩8,854 | ₩8,895 | -2.64% | 368만 |
| 2026.10.02 | ₩9,391 | ₩9,404 | ₩9,257 | ₩9,270 | -1.29% | 175.5만 |
| 2026.10.01 | ₩9,217 | ₩9,284 | ₩9,069 | ₩9,243 | +0.29% | 251.6만 |
| 2026.09.30 | ₩9,123 | ₩9,230 | ₩9,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,150 |
| +0.29% |
| 423만 |
| 2026.09.29 | ₩9,029 | ₩9,123 | ₩8,935 | ₩9,123 | +1.04% | 299만 |
|---|
| 2026.09.28 | ₩9,082 | ₩9,096 | ₩8,895 | ₩9,069 | -0.15% | 220.1만 |
|---|
| 2026.09.25 | ₩9,176 | ₩9,257 | ₩9,136 | ₩9,150 | -0.29% | 237.5만 |
|---|
| 2026.09.24 | ₩9,150 | ₩9,230 | ₩9,096 | ₩9,123 | -0.29% | 216.5만 |
|---|
| 2026.09.23 | ₩9,324 | ₩9,351 | ₩9,136 | ₩9,176 | -1.58% | 200만 |
|---|
| 2026.09.22 | ₩9,364 | ₩9,418 | ₩9,297 | ₩9,351 | -0.14% | 202.4만 |
|---|
| 2026.09.21 | ₩9,539 | ₩9,552 | ₩9,337 | ₩9,364 | -1.83% | 319.6만 |
|---|
| 2026.09.18 | ₩9,512 | ₩9,539 | ₩9,445 | ₩9,539 | +0.28% | 129.1만 |
|---|
| 2026.09.17 | ₩9,498 | ₩9,565 | ₩9,445 | ₩9,565 | +0.71% | 211만 |
|---|
| 2026.09.16 | ₩9,404 | ₩9,498 | ₩9,378 | ₩9,445 | +0.43% | 205.6만 |
|---|
| 2026.09.15 | ₩9,418 | ₩9,418 | ₩9,311 | ₩9,378 | -0.43% | 271.3만 |
|---|
| 2026.09.14 | ₩9,539 | ₩9,552 | ₩9,378 | ₩9,485 | -0.56% | 247만 |
|---|
| 2026.09.11 | ₩9,646 | ₩9,659 | ₩9,539 | ₩9,592 | -0.56% | 164.2만 |
|---|
| 2026.09.10 | ₩9,565 | ₩9,673 | ₩9,552 | ₩9,606 | +0.42% | 177.3만 |
|---|
| 2026.09.09 | ₩9,794 | ₩9,820 | ₩9,633 | ₩9,633 | -1.64% | 244.3만 |
|---|
| 2026.09.08 | ₩9,820 | ₩9,847 | ₩9,807 | ₩9,834 | +0.14% | 168.6만 |
|---|
| 2026.09.04 | ₩9,874 | ₩9,887 | ₩9,807 | ₩9,834 | -0.41% | 178.1만 |
|---|
| 2026.09.03 | ₩9,874 | ₩9,914 | ₩9,874 | ₩9,887 | +0.14% | 97.8만 |
|---|
| 2026.09.02 | ₩9,928 | ₩9,941 | ₩9,861 | ₩9,874 | -0.54% | 119.9만 |
|---|
| 2026.09.01 | ₩9,807 | ₩9,914 | ₩9,807 | ₩9,887 | +0.82% | 118.6만 |
|---|
| 2026.08.31 | ₩9,834 | ₩9,901 | ₩9,794 | ₩9,847 | +0.14% | 174.1만 |
|---|
| 2026.08.28 | ₩10,035 | ₩10,035 | ₩9,847 | ₩9,901 | -1.34% | 185.4만 |
|---|
| 2026.08.27 | ₩10,035 | ₩10,062 | ₩9,995 | ₩10,022 | -0.13% | 97.2만 |
|---|
| 2026.08.26 | ₩10,089 | ₩10,129 | ₩10,008 | ₩10,048 | -0.40% | 112.8만 |
|---|
| 2026.08.25 | ₩10,062 | ₩10,116 | ₩10,062 | ₩10,116 | +0.53% | 113.6만 |
|---|
| 2026.08.24 | ₩10,075 | ₩10,102 | ₩9,995 | ₩10,062 | -0.13% | 141.8만 |
|---|
| 2026.08.21 | ₩10,035 | ₩10,102 | ₩10,008 | ₩10,075 | +0.40% | 89.8만 |
|---|
| 2026.08.20 | ₩10,169 | ₩10,183 | ₩9,995 | ₩9,995 | -1.72% | 129.2만 |
|---|
| 2026.08.19 | ₩10,250 | ₩10,290 | ₩10,156 | ₩10,183 | -0.65% | 146.6만 |
|---|
| 2026.08.18 | ₩10,277 | ₩10,317 | ₩10,209 | ₩10,250 | -0.26% | 94.7만 |
|---|
| 2026.08.17 | ₩10,277 | ₩10,330 | ₩10,263 | ₩10,277 | 0.00% | 102.1만 |
|---|
| 2026.08.14 | ₩10,263 | ₩10,330 | ₩10,263 | ₩10,290 | +0.26% | 78.9만 |
|---|
| 2026.08.13 | ₩10,357 | ₩10,370 | ₩10,330 | ₩10,330 | -0.26% | 126.9만 |
|---|
| 2026.08.12 | ₩10,397 | ₩10,411 | ₩10,344 | ₩10,344 | -0.52% | 131.2만 |
|---|
| 2026.08.11 | ₩10,478 | ₩10,505 | ₩10,357 | ₩10,397 | -0.77% | 118.8만 |
|---|
| 2026.08.10 | ₩10,357 | ₩10,491 | ₩10,357 | ₩10,464 | +1.04% | 94만 |
|---|
| 2026.08.07 | ₩10,370 | ₩10,384 | ₩10,317 | ₩10,370 | 0.00% | 143.6만 |
|---|
| 2026.08.06 | ₩10,397 | ₩10,397 | ₩10,344 | ₩10,370 | -0.26% | 58.1만 |
|---|
| 2026.08.05 | ₩10,397 | ₩10,424 | ₩10,344 | ₩10,384 | -0.13% | 87.2만 |
|---|
| 2026.08.04 | ₩10,451 | ₩10,464 | ₩10,411 | ₩10,411 | -0.39% | 64.8만 |
|---|
| 2026.08.03 | ₩10,397 | ₩10,451 | ₩10,370 | ₩10,411 | +0.13% | 111.5만 |
|---|
| 2026.07.31 | ₩10,303 | ₩10,384 | ₩10,303 | ₩10,317 | +0.13% | 86.1만 |
|---|
| 2026.07.30 | ₩10,303 | ₩10,330 | ₩10,250 | ₩10,290 | -0.13% | 108.4만 |
|---|
| 2026.07.29 | ₩10,384 | ₩10,384 | ₩10,290 | ₩10,303 | -0.78% | 70.1만 |
|---|
| 2026.07.28 | ₩10,357 | ₩10,478 | ₩10,330 | ₩10,357 | 0.00% | 68.3만 |
|---|
| 2026.07.27 | ₩10,397 | ₩10,397 | ₩10,303 | ₩10,317 | -0.77% | 73.9만 |
|---|
| 2026.07.24 | ₩10,357 | ₩10,357 | ₩10,290 | ₩10,330 | -0.26% | 64.9만 |
|---|
| 2026.07.23 | ₩10,397 | ₩10,397 | ₩10,317 | ₩10,330 | -0.65% | 84.9만 |
|---|
| 2026.07.22 | ₩10,505 | ₩10,505 | ₩10,411 | ₩10,424 | -0.77% | 72.4만 |
|---|
| 2026.07.21 | ₩10,505 | ₩10,531 | ₩10,478 | ₩10,478 | -0.26% | 82.9만 |
|---|
| 2026.07.20 | ₩10,478 | ₩10,518 | ₩10,437 | ₩10,478 | 0.00% | 117.9만 |
|---|
| 2026.07.17 | ₩10,491 | ₩10,518 | ₩10,411 | ₩10,437 | -0.51% | 55.6만 |
|---|
| 2026.07.16 | ₩10,531 | ₩10,531 | ₩10,478 | ₩10,505 | -0.25% | 70.1만 |
|---|
| 2026.07.15 | ₩10,478 | ₩10,558 | ₩10,478 | ₩10,531 | +0.51% | 77만 |
|---|
| 2026.07.14 | ₩10,572 | ₩10,572 | ₩10,505 | ₩10,572 | 0.00% | 90.5만 |
|---|
| 2026.07.13 | ₩10,598 | ₩10,598 | ₩10,505 | ₩10,531 | -0.63% | 85.7만 |
|---|
| 2026.07.10 | ₩10,625 | ₩10,625 | ₩10,545 | ₩10,585 | -0.38% | 64.8만 |
|---|
| 2026.07.09 | ₩10,585 | ₩10,598 | ₩10,491 | ₩10,598 | +0.13% | 85.4만 |
|---|
| 2026.07.08 | ₩10,572 | ₩10,612 | ₩10,558 | ₩10,572 | 0.00% | 83.9만 |
|---|
| 2026.07.07 | ₩10,558 | ₩10,585 | ₩10,531 | ₩10,585 | +0.25% | 72.9만 |
|---|
| 2026.07.06 | ₩10,558 | ₩10,585 | ₩10,518 | ₩10,531 | -0.25% | 85.5만 |
|---|
| 2026.07.02 | ₩10,558 | ₩10,585 | ₩10,518 | ₩10,558 | 0.00% | 79만 |
|---|
| 2026.07.01 | ₩10,558 | ₩10,625 | ₩10,518 | ₩10,518 | -0.38% | 103.1만 |
|---|
| 2026.06.30 | ₩10,545 | ₩10,585 | ₩10,518 | ₩10,572 | +0.25% | 107.1만 |
|---|
| 2026.06.29 | ₩10,451 | ₩10,531 | ₩10,330 | ₩10,531 | +0.77% | 108.7만 |
|---|
| 2026.06.26 | ₩10,397 | ₩10,478 | ₩10,370 | ₩10,424 | +0.26% | 89.6만 |
|---|
| 2026.06.25 | ₩10,424 | ₩10,491 | ₩10,397 | ₩10,411 | -0.13% | 131.4만 |
|---|
| 2026.06.24 | ₩10,411 | ₩10,451 | ₩10,384 | ₩10,411 | 0.00% | 82.4만 |
|---|
| 2026.06.23 | ₩10,357 | ₩10,451 | ₩10,344 | ₩10,384 | +0.26% | 85.8만 |
|---|
| 2026.06.22 | ₩10,464 | ₩10,518 | ₩10,370 | ₩10,384 | -0.77% | 109.8만 |
|---|
| 2026.06.18 | ₩10,491 | ₩10,531 | ₩10,478 | ₩10,491 | 0.00% | 73.4만 |
|---|
| 2026.06.17 | ₩10,505 | ₩10,545 | ₩10,437 | ₩10,451 | -0.51% | 80.7만 |
|---|
| 2026.06.16 | ₩10,505 | ₩10,545 | ₩10,451 | ₩10,491 | -0.13% | 68만 |
|---|
| 2026.06.15 | ₩10,384 | ₩10,531 | ₩10,384 | ₩10,505 | +1.16% | 103.7만 |
|---|
| 2026.06.12 | ₩10,505 | ₩10,505 | ₩10,411 | ₩10,451 | -0.51% | 87.8만 |
|---|
| 2026.06.11 | ₩10,424 | ₩10,505 | ₩10,397 | ₩10,478 | +0.51% | 76.9만 |
|---|
| 2026.06.10 | ₩10,437 | ₩10,518 | ₩10,411 | ₩10,437 | 0.00% | 83.6만 |
|---|
| 2026.06.09 | ₩10,437 | ₩10,491 | ₩10,384 | ₩10,451 | +0.13% | 81.6만 |
|---|
| 2026.06.08 | ₩10,491 | ₩10,531 | ₩10,397 | ₩10,464 | -0.26% | 101.3만 |
|---|
| 2026.06.05 | ₩10,491 | ₩10,598 | ₩10,437 | ₩10,478 | -0.13% | 80만 |
|---|
| 2026.06.04 | ₩10,464 | ₩10,531 | ₩10,451 | ₩10,505 | +0.38% | 77.7만 |
|---|
| 2026.06.03 | ₩10,478 | ₩10,531 | ₩10,478 | ₩10,478 | 0.00% | 75.6만 |
|---|
| 2026.06.02 | ₩10,598 | ₩10,733 | ₩10,491 | ₩10,545 | -0.51% | 110.5만 |
|---|
| 2026.06.01 | ₩10,679 | ₩10,733 | ₩10,585 | ₩10,598 | -0.75% | 142.9만 |
|---|
| 2026.05.29 | ₩10,652 | ₩10,692 | ₩10,585 | ₩10,679 | +0.25% | 106.7만 |
|---|
| 2026.05.28 | ₩10,612 | ₩10,679 | ₩10,612 | ₩10,666 | +0.51% | 61.5만 |
|---|
| 2026.05.27 | ₩10,612 | ₩10,639 | ₩10,585 | ₩10,639 | +0.25% | 82.8만 |
|---|
| 2026.05.26 | ₩10,531 | ₩10,598 | ₩10,505 | ₩10,598 | +0.64% | 87.8만 |
|---|
| 2026.05.22 | ₩10,464 | ₩10,518 | ₩10,437 | ₩10,505 | +0.38% | 76.5만 |
|---|
| 2026.05.21 | ₩10,397 | ₩10,478 | ₩10,370 | ₩10,424 | +0.26% | 119.1만 |
|---|
| 2026.05.20 | ₩10,290 | ₩10,491 | ₩10,263 | ₩10,451 | +1.56% | 128.7만 |
|---|
| 2026.05.19 | ₩10,277 | ₩10,317 | ₩10,196 | ₩10,263 | -0.13% | 142만 |
|---|
| 2026.05.18 | ₩10,397 | ₩10,464 | ₩10,290 | ₩10,317 | -0.77% | 161만 |
|---|
| 2026.05.15 | ₩10,505 | ₩10,545 | ₩10,437 | ₩10,437 | -0.64% | 88만 |
|---|
| 2026.05.14 | ₩10,733 | ₩10,733 | ₩10,639 | ₩10,666 | -0.63% | 80.5만 |
|---|
| 2026.05.13 | ₩10,746 | ₩10,773 | ₩10,692 | ₩10,706 | -0.37% | 76.9만 |
|---|
| 2026.05.12 | ₩10,733 | ₩10,759 | ₩10,679 | ₩10,746 | +0.13% | 97.7만 |
|---|
| 2026.05.11 | ₩10,773 | ₩10,786 | ₩10,706 | ₩10,719 | -0.50% | 111.3만 |
|---|
| 2026.05.08 | ₩10,759 | ₩10,773 | ₩10,746 | ₩10,773 | +0.12% | 56.4만 |
|---|
| 2026.05.07 | ₩10,786 | ₩10,786 | ₩10,733 | ₩10,733 | -0.50% | 82.9만 |
|---|
| 2026.05.06 | ₩10,746 | ₩10,786 | ₩10,746 | ₩10,786 | +0.37% | 82.3만 |
|---|
| 2026.05.05 | ₩10,719 | ₩10,746 | ₩10,692 | ₩10,719 | 0.00% | 72.4만 |
|---|
| 2026.05.04 | ₩10,759 | ₩10,773 | ₩10,679 | ₩10,692 | -0.62% | 111만 |
|---|
| 2026.05.01 | ₩10,800 | ₩10,813 | ₩10,719 | ₩10,759 | -0.37% | 116.8만 |
|---|
| 2026.04.30 | ₩10,639 | ₩10,719 | ₩10,612 | ₩10,706 | +0.63% | 100.4만 |
|---|
| 2026.04.29 | ₩10,666 | ₩10,666 | ₩10,558 | ₩10,598 | -0.63% | 64.9만 |
|---|
| 2026.04.28 | ₩10,666 | ₩10,679 | ₩10,625 | ₩10,652 | -0.13% | 69.9만 |
|---|
| 2026.04.27 | ₩10,666 | ₩10,706 | ₩10,652 | ₩10,692 | +0.25% | 55.8만 |
|---|
| 2026.04.24 | ₩10,652 | ₩10,679 | ₩10,639 | ₩10,666 | +0.13% | 88.6만 |
|---|
| 2026.04.23 | ₩10,639 | ₩10,679 | ₩10,598 | ₩10,652 | +0.13% | 69.1만 |
|---|
| 2026.04.22 | ₩10,679 | ₩10,692 | ₩10,639 | ₩10,679 | 0.00% | 70.5만 |
|---|
| 2026.04.21 | ₩10,639 | ₩10,679 | ₩10,612 | ₩10,639 | 0.00% | 80.6만 |
|---|
| 2026.04.20 | ₩10,612 | ₩10,652 | ₩10,585 | ₩10,612 | 0.00% | 78.7만 |
|---|
| 2026.04.17 | ₩10,639 | ₩10,666 | ₩10,598 | ₩10,598 | -0.38% | 119.8만 |
|---|
| 2026.04.16 | ₩10,652 | ₩10,666 | ₩10,531 | ₩10,545 | -1.01% | 70.2만 |
|---|
| 2026.04.15 | ₩10,558 | ₩10,652 | ₩10,545 | ₩10,639 | +0.76% | 61.9만 |
|---|
| 2026.04.14 | ₩10,652 | ₩10,679 | ₩10,612 | ₩10,652 | 0.00% | 83.6만 |
|---|
| 2026.04.13 | ₩10,545 | ₩10,679 | ₩10,545 | ₩10,652 | +1.02% | 72.9만 |
|---|
| 2026.04.10 | ₩10,598 | ₩10,625 | ₩10,558 | ₩10,612 | +0.13% | 67.5만 |
|---|
| 2026.04.09 | ₩10,451 | ₩10,585 | ₩10,370 | ₩10,585 | +1.28% | 80.6만 |
|---|
| 2026.04.08 | ₩10,464 | ₩10,531 | ₩10,344 | ₩10,411 | -0.51% | 103만 |
|---|
| 2026.04.07 | ₩10,303 | ₩10,317 | ₩10,129 | ₩10,236 | -0.65% | 84.7만 |
|---|
| 2026.04.06 | ₩10,277 | ₩10,344 | ₩10,183 | ₩10,277 | 0.00% | 135.3만 |
|---|
| 2026.04.02 | ₩10,290 | ₩10,397 | ₩10,250 | ₩10,277 | -0.13% | 117.7만 |
|---|
| 2026.04.01 | ₩10,303 | ₩10,451 | ₩10,250 | ₩10,451 | +1.43% | 152만 |
|---|
| 2026.03.31 | ₩9,968 | ₩10,223 | ₩9,914 | ₩10,116 | +1.48% | 267만 |
|---|
| 2026.03.30 | ₩10,008 | ₩10,035 | ₩9,686 | ₩9,726 | -2.82% | 241.9만 |
|---|
| 2026.03.27 | ₩10,290 | ₩10,330 | ₩9,820 | ₩9,955 | -3.26% | 302.1만 |
|---|
| 2026.03.26 | ₩10,491 | ₩10,545 | ₩10,263 | ₩10,263 | -2.17% | 179.4만 |
|---|
| 2026.03.25 | ₩10,478 | ₩10,625 | ₩10,478 | ₩10,598 | +1.15% | 189.7만 |
|---|
| 2026.03.24 | ₩10,451 | ₩10,478 | ₩10,397 | ₩10,478 | +0.26% | 176.1만 |
|---|
| 2026.03.23 | ₩10,491 | ₩10,531 | ₩10,397 | ₩10,505 | +0.13% | 170.9만 |
|---|
| 2026.03.20 | ₩10,706 | ₩10,706 | ₩10,357 | ₩10,424 | -2.63% | 221.2만 |
|---|
| 2026.03.19 | ₩10,733 | ₩10,746 | ₩10,692 | ₩10,719 | -0.13% | 99.1만 |
|---|
| 2026.03.18 | ₩10,800 | ₩10,840 | ₩10,773 | ₩10,773 | -0.25% | 91.4만 |
|---|
| 2026.03.17 | ₩10,746 | ₩10,813 | ₩10,733 | ₩10,800 | +0.50% | 100.2만 |
|---|
| 2026.03.16 | ₩10,719 | ₩10,759 | ₩10,692 | ₩10,733 | +0.13% | 116.2만 |
|---|
| 2026.03.13 | ₩10,719 | ₩10,733 | ₩10,652 | ₩10,666 | -0.50% | 84.9만 |
|---|
| 2026.03.12 | ₩10,800 | ₩10,800 | ₩10,692 | ₩10,746 | -0.50% | 150.9만 |
|---|
| 2026.03.11 | ₩10,800 | ₩10,867 | ₩10,786 | ₩10,800 | 0.00% | 93만 |
|---|
| 2026.03.10 | ₩10,786 | ₩10,840 | ₩10,773 | ₩10,840 | +0.50% | 91.8만 |
|---|
| 2026.03.09 | ₩10,733 | ₩10,813 | ₩10,706 | ₩10,786 | +0.50% | 141.5만 |
|---|
| 2026.03.06 | ₩10,907 | ₩10,907 | ₩10,813 | ₩10,827 | -0.74% | 115.7만 |
|---|
| 2026.03.05 | ₩10,961 | ₩10,961 | ₩10,907 | ₩10,920 | -0.37% | 67.3만 |
|---|
| 2026.03.04 | ₩10,934 | ₩10,974 | ₩10,880 | ₩10,974 | +0.37% | 86.4만 |
|---|
| 2026.03.03 | ₩11,014 | ₩11,014 | ₩10,894 | ₩10,920 | -0.85% | 136.3만 |
|---|
| 2026.03.02 | ₩11,001 | ₩11,068 | ₩10,988 | ₩11,055 | +0.49% | 138.7만 |
|---|
| 2026.02.27 | ₩11,041 | ₩11,041 | ₩10,988 | ₩11,014 | -0.24% | 86만 |
|---|
| 2026.02.26 | ₩11,041 | ₩11,041 | ₩11,001 | ₩11,041 | 0.00% | 60.9만 |
|---|
| 2026.02.25 | ₩11,028 | ₩11,041 | ₩11,001 | ₩11,041 | +0.12% | 79.5만 |
|---|
| 2026.02.24 | ₩10,988 | ₩11,028 | ₩10,947 | ₩11,028 | +0.37% | 90.3만 |
|---|
| 2026.02.23 | ₩10,947 | ₩11,001 | ₩10,947 | ₩10,961 | +0.12% | 81.9만 |
|---|
| 2026.02.20 | ₩10,961 | ₩11,001 | ₩10,947 | ₩11,001 | +0.37% | 86만 |
|---|
| 2026.02.19 | ₩10,961 | ₩11,001 | ₩10,907 | ₩10,947 | -0.12% | 115.7만 |
|---|
| 2026.02.18 | ₩11,055 | ₩11,055 | ₩10,961 | ₩10,988 | -0.61% | 120.1만 |
|---|
| 2026.02.17 | ₩11,055 | ₩11,068 | ₩10,988 | ₩11,055 | 0.00% | 109.5만 |
|---|
| 2026.02.13 | ₩11,041 | ₩11,068 | ₩10,988 | ₩11,068 | +0.24% | 88.1만 |
|---|
| 2026.02.12 | ₩11,135 | ₩11,135 | ₩11,068 | ₩11,095 | -0.36% | 84.1만 |
|---|
| 2026.02.11 | ₩11,108 | ₩11,122 | ₩11,095 | ₩11,122 | +0.12% | 79.1만 |
|---|
| 2026.02.10 | ₩11,068 | ₩11,095 | ₩11,041 | ₩11,081 | +0.12% | 93.3만 |
|---|
| 2026.02.09 | ₩11,095 | ₩11,095 | ₩11,068 | ₩11,068 | -0.24% | 79.7만 |
|---|
| 2026.02.06 | ₩11,081 | ₩11,108 | ₩11,041 | ₩11,095 | +0.12% | 114.4만 |
|---|
| 2026.02.05 | ₩11,068 | ₩11,081 | ₩10,974 | ₩11,081 | +0.12% | 150만 |
|---|
| 2026.02.04 | ₩11,041 | ₩11,055 | ₩11,014 | ₩11,055 | +0.12% | 118.3만 |
|---|
| 2026.02.03 | ₩10,988 | ₩11,014 | ₩10,961 | ₩11,014 | +0.24% | 115.8만 |
|---|
| 2026.02.02 | ₩10,974 | ₩11,014 | ₩10,934 | ₩10,988 | +0.12% | 138.4만 |
|---|
| 2026.01.30 | ₩10,920 | ₩10,961 | ₩10,907 | ₩10,947 | +0.25% | 99.3만 |
|---|
| 2026.01.29 | ₩10,894 | ₩10,934 | ₩10,880 | ₩10,920 | +0.25% | 82.6만 |
|---|
| 2026.01.28 | ₩10,934 | ₩10,934 | ₩10,894 | ₩10,920 | -0.12% | 60.5만 |
|---|
| 2026.01.27 | ₩10,920 | ₩10,934 | ₩10,907 | ₩10,934 | +0.12% | 92.3만 |
|---|
| 2026.01.26 | ₩10,920 | ₩10,934 | ₩10,907 | ₩10,920 | 0.00% | 88.9만 |
|---|
| 2026.01.23 | ₩10,867 | ₩10,934 | ₩10,853 | ₩10,920 | +0.49% | 63.8만 |
|---|
| 2026.01.22 | ₩10,920 | ₩10,920 | ₩10,880 | ₩10,894 | -0.25% | 123.9만 |
|---|
| 2026.01.21 | ₩10,853 | ₩10,920 | ₩10,840 | ₩10,920 | +0.62% | 143만 |
|---|
| 2026.01.20 | ₩10,733 | ₩10,827 | ₩10,706 | ₩10,827 | +0.87% | 153.9만 |
|---|
| 2026.01.16 | ₩10,813 | ₩10,827 | ₩10,759 | ₩10,773 | -0.37% | 207.6만 |
|---|
| 2026.01.15 | ₩10,880 | ₩10,894 | ₩10,813 | ₩10,813 | -0.62% | 120.5만 |
|---|
| 2026.01.14 | ₩10,947 | ₩10,974 | ₩10,920 | ₩10,947 | 0.00% | 112.5만 |
|---|
| 2026.01.13 | ₩10,988 | ₩10,988 | ₩10,947 | ₩10,961 | -0.24% | 111.9만 |
|---|
| 2026.01.12 | ₩10,947 | ₩10,974 | ₩10,920 | ₩10,961 | +0.12% | 73.5만 |
|---|
| 2026.01.09 | ₩10,947 | ₩10,974 | ₩10,934 | ₩10,947 | 0.00% | 73.1만 |
|---|
| 2026.01.08 | ₩10,920 | ₩10,961 | ₩10,920 | ₩10,934 | +0.12% | 81.1만 |
|---|
| 2026.01.07 | ₩10,947 | ₩10,947 | ₩10,920 | ₩10,920 | -0.25% | 79.9만 |
|---|
| 2026.01.06 | ₩10,880 | ₩10,947 | ₩10,867 | ₩10,947 | +0.62% | 95.3만 |
|---|
| 2026.01.05 | ₩10,894 | ₩10,894 | ₩10,827 | ₩10,880 | -0.12% | 107.2만 |
|---|
| 2026.01.02 | ₩10,934 | ₩10,934 | ₩10,813 | ₩10,853 | -0.74% | 123.2만 |
|---|
| 2025.12.31 | ₩10,947 | ₩10,947 | ₩10,853 | ₩10,880 | -0.61% | 134.6만 |
|---|
| 2025.12.30 | ₩10,867 | ₩10,894 | ₩10,853 | ₩10,894 | +0.25% | 101.1만 |
|---|
| 2025.12.29 | ₩10,840 | ₩10,880 | ₩10,827 | ₩10,840 | 0.00% | 71.1만 |
|---|
| 2025.12.26 | ₩10,853 | ₩10,867 | ₩10,853 | ₩10,867 | +0.12% | 58.2만 |
|---|
| 2025.12.24 | ₩10,827 | ₩10,853 | ₩10,813 | ₩10,853 | +0.25% | 42만 |
|---|
| 2025.12.23 | ₩10,800 | ₩10,827 | ₩10,800 | ₩10,800 | 0.00% | 96만 |
|---|
| 2025.12.22 | ₩10,853 | ₩10,867 | ₩10,813 | ₩10,813 | -0.37% | 72.3만 |
|---|
| 2025.12.19 | ₩10,853 | ₩10,853 | ₩10,827 | ₩10,853 | 0.00% | 80.5만 |
|---|
| 2025.12.18 | ₩10,827 | ₩10,853 | ₩10,786 | ₩10,800 | -0.25% | 72.4만 |
|---|
| 2025.12.17 | ₩10,827 | ₩10,827 | ₩10,773 | ₩10,800 | -0.25% | 77.7만 |
|---|
| 2025.12.16 | ₩10,867 | ₩10,867 | ₩10,773 | ₩10,800 | -0.62% | 110.8만 |
|---|
| 2025.12.15 | ₩10,907 | ₩10,907 | ₩10,813 | ₩10,867 | -0.37% | 98.9만 |
|---|
| 2025.12.12 | ₩10,961 | ₩10,961 | ₩10,907 | ₩10,947 | -0.12% | 82.8만 |
|---|
| 2025.12.11 | ₩10,907 | ₩10,947 | ₩10,880 | ₩10,947 | +0.37% | 114.7만 |
|---|
| 2025.12.10 | ₩10,907 | ₩10,947 | ₩10,894 | ₩10,947 | +0.37% | 121.3만 |
|---|
| 2025.12.09 | ₩10,974 | ₩10,988 | ₩10,907 | ₩10,907 | -0.61% | 115.4만 |
|---|
| 2025.12.08 | ₩11,055 | ₩11,055 | ₩10,961 | ₩11,001 | -0.49% | 113.5만 |
|---|
| 2025.12.05 | ₩11,041 | ₩11,095 | ₩11,041 | ₩11,055 | +0.12% | 109만 |
|---|
| 2025.12.04 | ₩11,095 | ₩11,108 | ₩11,041 | ₩11,095 | 0.00% | 182.5만 |
|---|
| 2025.12.03 | ₩10,934 | ₩11,122 | ₩10,907 | ₩11,122 | +1.72% | 214.4만 |
|---|
| 2025.12.02 | ₩10,961 | ₩10,961 | ₩10,907 | ₩10,920 | -0.37% | 91.4만 |
|---|
| 2025.12.01 | ₩10,974 | ₩11,028 | ₩10,961 | ₩10,974 | 0.00% | 151.2만 |
|---|
| 2025.11.28 | ₩10,947 | ₩11,014 | ₩10,934 | ₩11,014 | +0.61% | 89.8만 |
|---|
| 2025.11.26 | ₩10,907 | ₩10,947 | ₩10,853 | ₩10,947 | +0.37% | 69.2만 |
|---|
| 2025.11.25 | ₩10,719 | ₩10,880 | ₩10,692 | ₩10,880 | +1.50% | 149.1만 |
|---|
| 2025.11.24 | ₩10,666 | ₩10,706 | ₩10,639 | ₩10,692 | +0.25% | 116만 |
|---|
| 2025.11.21 | ₩10,598 | ₩10,679 | ₩10,558 | ₩10,625 | +0.25% | 105.4만 |
|---|
| 2025.11.20 | ₩10,719 | ₩10,746 | ₩10,518 | ₩10,572 | -1.38% | 189.7만 |
|---|
| 2025.11.19 | ₩10,759 | ₩10,773 | ₩10,679 | ₩10,679 | -0.75% | 179.2만 |
|---|
| 2025.11.18 | ₩10,759 | ₩10,800 | ₩10,733 | ₩10,786 | +0.25% | 91.3만 |
|---|
| 2025.11.17 | ₩10,840 | ₩10,853 | ₩10,733 | ₩10,759 | -0.74% | 155.5만 |
|---|
| 2025.11.14 | ₩10,733 | ₩10,840 | ₩10,719 | ₩10,840 | +1.00% | 125.2만 |
|---|
| 2025.11.13 | ₩10,961 | ₩10,961 | ₩10,880 | ₩10,880 | -0.73% | 89만 |
|---|
| 2025.11.12 | ₩10,934 | ₩10,961 | ₩10,920 | ₩10,920 | -0.12% | 96.8만 |
|---|
| 2025.11.11 | ₩10,934 | ₩10,961 | ₩10,920 | ₩10,961 | +0.25% | 80.1만 |
|---|
| 2025.11.10 | ₩10,894 | ₩10,934 | ₩10,894 | ₩10,934 | +0.37% | 87.2만 |
|---|
| 2025.11.07 | ₩10,867 | ₩10,934 | ₩10,827 | ₩10,894 | +0.25% | 94.8만 |
|---|
| 2025.11.06 | ₩10,934 | ₩10,947 | ₩10,840 | ₩10,867 | -0.61% | 146.3만 |
|---|
| 2025.11.05 | ₩10,920 | ₩10,947 | ₩10,907 | ₩10,907 | -0.12% | 68.6만 |
|---|
| 2025.11.04 | ₩10,920 | ₩10,934 | ₩10,894 | ₩10,894 | -0.25% | 97.5만 |
|---|
| 2025.11.03 | ₩10,988 | ₩10,988 | ₩10,934 | ₩10,947 | -0.37% | 122.7만 |
|---|
| 2025.10.31 | ₩10,934 | ₩10,988 | ₩10,907 | ₩10,947 | +0.12% | 109.7만 |
|---|
| 2025.10.30 | ₩10,773 | ₩10,920 | ₩10,773 | ₩10,894 | +1.12% | 100.8만 |
|---|
| 2025.10.29 | ₩10,961 | ₩10,974 | ₩10,867 | ₩10,867 | -0.86% | 116.5만 |
|---|
| 2025.10.28 | ₩10,947 | ₩10,961 | ₩10,920 | ₩10,934 | -0.12% | 82만 |
|---|
| 2025.10.27 | ₩10,894 | ₩10,920 | ₩10,880 | ₩10,920 | +0.25% | 83.4만 |
|---|
| 2025.10.24 | ₩10,907 | ₩10,934 | ₩10,827 | ₩10,840 | -0.62% | 76.7만 |
|---|
| 2025.10.23 | ₩10,827 | ₩10,880 | ₩10,827 | ₩10,867 | +0.37% | 121.5만 |
|---|
| 2025.10.22 | ₩10,947 | ₩10,947 | ₩10,827 | ₩10,827 | -1.10% | 235.9만 |
|---|
| 2025.10.21 | ₩10,934 | ₩10,947 | ₩10,907 | ₩10,934 | 0.00% | 70.4만 |
|---|
| 2025.10.20 | ₩10,894 | ₩10,920 | ₩10,880 | ₩10,920 | +0.25% | 113.6만 |
|---|
| 2025.10.17 | ₩10,947 | ₩10,947 | ₩10,813 | ₩10,880 | -0.61% | 189.5만 |
|---|
| 2025.10.16 | ₩10,947 | ₩10,947 | ₩10,880 | ₩10,907 | -0.37% | 129.6만 |
|---|
| 2025.10.15 | ₩10,867 | ₩10,947 | ₩10,867 | ₩10,934 | +0.62% | 103.4만 |
|---|
| 2025.10.14 | ₩10,907 | ₩10,947 | ₩10,880 | ₩10,947 | +0.37% | 127.7만 |
|---|
| 2025.10.13 | ₩10,947 | ₩10,974 | ₩10,880 | ₩10,907 | -0.37% | 97.2만 |
|---|
| 2025.10.10 | ₩11,055 | ₩11,055 | ₩10,907 | ₩10,934 | -1.09% | 102.6만 |
|---|