시장 데이터를 불러오는 중
전체 종목
Nuveen Credit Strategies Income Fund Shares of Beneficial Interest 과거 주가
Nuveen Credit Strategies Income Fund Shares of Beneficial Interest · JQC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Credit Strategies Income Fund Shares of Beneficial Interest · JQC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,216 | ₩6,242 | ₩6,202 | ₩6,216 | 0.00% | 53만 |
| 2026.10.08 | ₩6,216 | ₩6,216 | ₩6,175 | ₩6,175 | -0.65% | 43.5만 |
| 2026.10.07 | ₩6,229 | ₩6,229 | ₩6,175 | ₩6,216 | -0.21% | 54.5만 |
| 2026.10.06 | ₩6,216 | ₩6,256 | ₩6,162 | ₩6,229 | +0.22% | 83.6만 |
| 2026.10.05 | ₩6,216 | ₩6,282 | ₩6,162 | ₩6,175 | -0.65% | 101.4만 |
| 2026.10.02 | ₩6,336 | ₩6,349 | ₩6,242 | ₩6,242 | -1.48% | 86.1만 |
| 2026.10.01 | ₩6,296 | ₩6,376 | ₩6,282 | ₩6,336 | +0.64% | 91.6만 |
| 2026.09.30 | ₩6,282 | ₩6,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,349 |
| +1.06% |
| 175.6만 |
| 2026.09.29 | ₩6,269 | ₩6,309 | ₩6,269 | ₩6,282 | +0.21% | 85.6만 |
|---|
| 2026.09.28 | ₩6,322 | ₩6,322 | ₩6,242 | ₩6,269 | -0.85% | 105.9만 |
|---|
| 2026.09.25 | ₩6,162 | ₩6,322 | ₩6,162 | ₩6,296 | +2.17% | 269.7만 |
|---|
| 2026.09.24 | ₩6,149 | ₩6,162 | ₩6,109 | ₩6,122 | -0.43% | 73.5만 |
|---|
| 2026.09.23 | ₩6,242 | ₩6,269 | ₩6,175 | ₩6,175 | -1.07% | 92.5만 |
|---|
| 2026.09.22 | ₩6,256 | ₩6,269 | ₩6,229 | ₩6,269 | +0.21% | 57.1만 |
|---|
| 2026.09.21 | ₩6,282 | ₩6,296 | ₩6,242 | ₩6,242 | -0.64% | 39.8만 |
|---|
| 2026.09.18 | ₩6,309 | ₩6,309 | ₩6,242 | ₩6,269 | -0.64% | 32.2만 |
|---|
| 2026.09.17 | ₩6,256 | ₩6,309 | ₩6,256 | ₩6,282 | +0.43% | 55.8만 |
|---|
| 2026.09.16 | ₩6,229 | ₩6,269 | ₩6,229 | ₩6,229 | 0.00% | 41.1만 |
|---|
| 2026.09.15 | ₩6,242 | ₩6,296 | ₩6,216 | ₩6,216 | -0.43% | 88.3만 |
|---|
| 2026.09.14 | ₩6,336 | ₩6,336 | ₩6,282 | ₩6,282 | -0.84% | 72.2만 |
|---|
| 2026.09.11 | ₩6,336 | ₩6,336 | ₩6,296 | ₩6,296 | -0.63% | 43.6만 |
|---|
| 2026.09.10 | ₩6,363 | ₩6,363 | ₩6,322 | ₩6,322 | -0.63% | 40.7만 |
|---|
| 2026.09.09 | ₩6,376 | ₩6,376 | ₩6,336 | ₩6,376 | 0.00% | 49.7만 |
|---|
| 2026.09.08 | ₩6,349 | ₩6,389 | ₩6,349 | ₩6,389 | +0.63% | 31.8만 |
|---|
| 2026.09.04 | ₩6,363 | ₩6,376 | ₩6,349 | ₩6,376 | +0.21% | 36만 |
|---|
| 2026.09.03 | ₩6,363 | ₩6,363 | ₩6,349 | ₩6,363 | 0.00% | 42.1만 |
|---|
| 2026.09.02 | ₩6,376 | ₩6,376 | ₩6,349 | ₩6,349 | -0.42% | 58.4만 |
|---|
| 2026.09.01 | ₩6,376 | ₩6,389 | ₩6,336 | ₩6,389 | +0.21% | 79만 |
|---|
| 2026.08.31 | ₩6,349 | ₩6,376 | ₩6,349 | ₩6,376 | +0.42% | 52.1만 |
|---|
| 2026.08.28 | ₩6,363 | ₩6,376 | ₩6,336 | ₩6,376 | +0.21% | 62.2만 |
|---|
| 2026.08.27 | ₩6,336 | ₩6,349 | ₩6,336 | ₩6,336 | 0.00% | 45.2만 |
|---|
| 2026.08.26 | ₩6,363 | ₩6,389 | ₩6,336 | ₩6,349 | -0.21% | 91.3만 |
|---|
| 2026.08.25 | ₩6,389 | ₩6,389 | ₩6,336 | ₩6,376 | -0.21% | 129.3만 |
|---|
| 2026.08.24 | ₩6,363 | ₩6,376 | ₩6,349 | ₩6,363 | 0.00% | 41.7만 |
|---|
| 2026.08.21 | ₩6,376 | ₩6,376 | ₩6,336 | ₩6,349 | -0.42% | 49.5만 |
|---|
| 2026.08.20 | ₩6,376 | ₩6,389 | ₩6,349 | ₩6,349 | -0.42% | 54.6만 |
|---|
| 2026.08.19 | ₩6,363 | ₩6,403 | ₩6,363 | ₩6,403 | +0.63% | 42.8만 |
|---|
| 2026.08.18 | ₩6,363 | ₩6,403 | ₩6,363 | ₩6,363 | 0.00% | 57.1만 |
|---|
| 2026.08.17 | ₩6,389 | ₩6,416 | ₩6,376 | ₩6,376 | -0.21% | 49.9만 |
|---|
| 2026.08.14 | ₩6,403 | ₩6,429 | ₩6,389 | ₩6,403 | 0.00% | 60.7만 |
|---|
| 2026.08.13 | ₩6,456 | ₩6,510 | ₩6,456 | ₩6,470 | +0.21% | 96.1만 |
|---|
| 2026.08.12 | ₩6,483 | ₩6,496 | ₩6,456 | ₩6,483 | 0.00% | 69.6만 |
|---|
| 2026.08.11 | ₩6,470 | ₩6,483 | ₩6,429 | ₩6,483 | +0.21% | 69.9만 |
|---|
| 2026.08.10 | ₩6,416 | ₩6,470 | ₩6,416 | ₩6,443 | +0.42% | 40.8만 |
|---|
| 2026.08.07 | ₩6,389 | ₩6,443 | ₩6,389 | ₩6,429 | +0.63% | 69만 |
|---|
| 2026.08.06 | ₩6,389 | ₩6,416 | ₩6,376 | ₩6,376 | -0.21% | 32.4만 |
|---|
| 2026.08.05 | ₩6,416 | ₩6,416 | ₩6,376 | ₩6,403 | -0.21% | 55.5만 |
|---|
| 2026.08.04 | ₩6,389 | ₩6,416 | ₩6,363 | ₩6,389 | 0.00% | 50만 |
|---|
| 2026.08.03 | ₩6,403 | ₩6,429 | ₩6,376 | ₩6,389 | -0.21% | 66.5만 |
|---|
| 2026.07.31 | ₩6,376 | ₩6,403 | ₩6,363 | ₩6,363 | -0.21% | 46만 |
|---|
| 2026.07.30 | ₩6,349 | ₩6,403 | ₩6,349 | ₩6,376 | +0.42% | 47.8만 |
|---|
| 2026.07.29 | ₩6,349 | ₩6,389 | ₩6,336 | ₩6,376 | +0.42% | 44.1만 |
|---|
| 2026.07.28 | ₩6,349 | ₩6,376 | ₩6,349 | ₩6,349 | 0.00% | 45.7만 |
|---|
| 2026.07.27 | ₩6,376 | ₩6,416 | ₩6,336 | ₩6,349 | -0.42% | 46.4만 |
|---|
| 2026.07.24 | ₩6,349 | ₩6,376 | ₩6,336 | ₩6,349 | 0.00% | 28.6만 |
|---|
| 2026.07.23 | ₩6,363 | ₩6,443 | ₩6,336 | ₩6,349 | -0.21% | 67만 |
|---|
| 2026.07.22 | ₩6,403 | ₩6,416 | ₩6,376 | ₩6,403 | 0.00% | 58.9만 |
|---|
| 2026.07.21 | ₩6,349 | ₩6,429 | ₩6,349 | ₩6,376 | +0.42% | 68.4만 |
|---|
| 2026.07.20 | ₩6,349 | ₩6,403 | ₩6,349 | ₩6,363 | +0.21% | 44.1만 |
|---|
| 2026.07.17 | ₩6,363 | ₩6,403 | ₩6,349 | ₩6,349 | -0.21% | 82.6만 |
|---|
| 2026.07.16 | ₩6,376 | ₩6,403 | ₩6,376 | ₩6,389 | +0.21% | 55.1만 |
|---|
| 2026.07.15 | ₩6,389 | ₩6,389 | ₩6,363 | ₩6,376 | -0.21% | 61.8만 |
|---|
| 2026.07.14 | ₩6,416 | ₩6,456 | ₩6,389 | ₩6,429 | +0.21% | 88.8만 |
|---|
| 2026.07.13 | ₩6,429 | ₩6,470 | ₩6,416 | ₩6,416 | -0.21% | 49.8만 |
|---|
| 2026.07.10 | ₩6,429 | ₩6,456 | ₩6,429 | ₩6,429 | 0.00% | 37.6만 |
|---|
| 2026.07.09 | ₩6,429 | ₩6,456 | ₩6,429 | ₩6,443 | +0.21% | 37.3만 |
|---|
| 2026.07.08 | ₩6,416 | ₩6,456 | ₩6,403 | ₩6,456 | +0.62% | 46.5만 |
|---|
| 2026.07.07 | ₩6,416 | ₩6,456 | ₩6,416 | ₩6,443 | +0.42% | 71.7만 |
|---|
| 2026.07.06 | ₩6,443 | ₩6,510 | ₩6,443 | ₩6,456 | +0.21% | 42.5만 |
|---|
| 2026.07.02 | ₩6,496 | ₩6,510 | ₩6,456 | ₩6,456 | -0.62% | 44.2만 |
|---|
| 2026.07.01 | ₩6,523 | ₩6,523 | ₩6,443 | ₩6,483 | -0.61% | 114.2만 |
|---|
| 2026.06.30 | ₩6,443 | ₩6,496 | ₩6,429 | ₩6,496 | +0.83% | 86.1만 |
|---|
| 2026.06.29 | ₩6,416 | ₩6,456 | ₩6,403 | ₩6,443 | +0.42% | 61.1만 |
|---|
| 2026.06.26 | ₩6,443 | ₩6,456 | ₩6,403 | ₩6,416 | -0.41% | 53.8만 |
|---|
| 2026.06.25 | ₩6,443 | ₩6,483 | ₩6,429 | ₩6,429 | -0.21% | 53.1만 |
|---|
| 2026.06.24 | ₩6,429 | ₩6,470 | ₩6,429 | ₩6,470 | +0.62% | 54.9만 |
|---|
| 2026.06.23 | ₩6,363 | ₩6,443 | ₩6,363 | ₩6,443 | +1.26% | 48.8만 |
|---|
| 2026.06.22 | ₩6,389 | ₩6,416 | ₩6,389 | ₩6,403 | +0.21% | 38만 |
|---|
| 2026.06.18 | ₩6,416 | ₩6,429 | ₩6,376 | ₩6,416 | 0.00% | 79.2만 |
|---|
| 2026.06.17 | ₩6,429 | ₩6,443 | ₩6,389 | ₩6,389 | -0.62% | 55.1만 |
|---|
| 2026.06.16 | ₩6,416 | ₩6,443 | ₩6,403 | ₩6,416 | 0.00% | 47만 |
|---|
| 2026.06.15 | ₩6,429 | ₩6,456 | ₩6,389 | ₩6,389 | -0.62% | 72.4만 |
|---|
| 2026.06.12 | ₩6,470 | ₩6,470 | ₩6,443 | ₩6,456 | -0.21% | 36.8만 |
|---|
| 2026.06.11 | ₩6,456 | ₩6,483 | ₩6,429 | ₩6,456 | 0.00% | 42.8만 |
|---|
| 2026.06.10 | ₩6,376 | ₩6,443 | ₩6,376 | ₩6,429 | +0.84% | 115.2만 |
|---|
| 2026.06.09 | ₩6,403 | ₩6,443 | ₩6,376 | ₩6,376 | -0.42% | 45만 |
|---|
| 2026.06.08 | ₩6,389 | ₩6,443 | ₩6,389 | ₩6,403 | +0.21% | 67.5만 |
|---|
| 2026.06.05 | ₩6,429 | ₩6,443 | ₩6,376 | ₩6,403 | -0.42% | 67.7만 |
|---|
| 2026.06.04 | ₩6,403 | ₩6,470 | ₩6,403 | ₩6,470 | +1.04% | 51.7만 |
|---|
| 2026.06.03 | ₩6,443 | ₩6,470 | ₩6,416 | ₩6,416 | -0.41% | 54.8만 |
|---|
| 2026.06.02 | ₩6,429 | ₩6,483 | ₩6,416 | ₩6,470 | +0.62% | 66.3만 |
|---|
| 2026.06.01 | ₩6,456 | ₩6,470 | ₩6,429 | ₩6,456 | 0.00% | 103만 |
|---|
| 2026.05.29 | ₩6,483 | ₩6,523 | ₩6,456 | ₩6,456 | -0.41% | 53만 |
|---|
| 2026.05.28 | ₩6,470 | ₩6,483 | ₩6,429 | ₩6,483 | +0.21% | 37.4만 |
|---|
| 2026.05.27 | ₩6,429 | ₩6,483 | ₩6,429 | ₩6,456 | +0.42% | 40.3만 |
|---|
| 2026.05.26 | ₩6,403 | ₩6,470 | ₩6,403 | ₩6,416 | +0.21% | 76.4만 |
|---|
| 2026.05.22 | ₩6,456 | ₩6,470 | ₩6,389 | ₩6,389 | -1.04% | 39.2만 |
|---|
| 2026.05.21 | ₩6,416 | ₩6,456 | ₩6,416 | ₩6,429 | +0.21% | 55.6만 |
|---|
| 2026.05.20 | ₩6,443 | ₩6,443 | ₩6,403 | ₩6,443 | 0.00% | 53.8만 |
|---|
| 2026.05.19 | ₩6,363 | ₩6,416 | ₩6,363 | ₩6,416 | +0.84% | 45.3만 |
|---|
| 2026.05.18 | ₩6,416 | ₩6,429 | ₩6,376 | ₩6,389 | -0.42% | 76.6만 |
|---|
| 2026.05.15 | ₩6,416 | ₩6,496 | ₩6,403 | ₩6,416 | 0.00% | 43.7만 |
|---|
| 2026.05.14 | ₩6,536 | ₩6,550 | ₩6,483 | ₩6,483 | -0.82% | 48.2만 |
|---|
| 2026.05.13 | ₩6,483 | ₩6,550 | ₩6,483 | ₩6,550 | +1.03% | 48만 |
|---|
| 2026.05.12 | ₩6,523 | ₩6,523 | ₩6,483 | ₩6,510 | -0.20% | 45만 |
|---|
| 2026.05.11 | ₩6,496 | ₩6,510 | ₩6,483 | ₩6,510 | +0.21% | 45.6만 |
|---|
| 2026.05.08 | ₩6,496 | ₩6,523 | ₩6,483 | ₩6,496 | 0.00% | 55만 |
|---|
| 2026.05.07 | ₩6,456 | ₩6,550 | ₩6,443 | ₩6,483 | +0.41% | 56.3만 |
|---|
| 2026.05.06 | ₩6,483 | ₩6,483 | ₩6,429 | ₩6,470 | -0.21% | 54.2만 |
|---|
| 2026.05.05 | ₩6,429 | ₩6,456 | ₩6,416 | ₩6,443 | +0.21% | 62.3만 |
|---|
| 2026.05.04 | ₩6,456 | ₩6,470 | ₩6,416 | ₩6,416 | -0.62% | 70.8만 |
|---|
| 2026.05.01 | ₩6,523 | ₩6,523 | ₩6,470 | ₩6,470 | -0.82% | 67.6만 |
|---|
| 2026.04.30 | ₩6,456 | ₩6,496 | ₩6,429 | ₩6,496 | +0.62% | 73.8만 |
|---|
| 2026.04.29 | ₩6,416 | ₩6,443 | ₩6,389 | ₩6,429 | +0.21% | 85만 |
|---|
| 2026.04.28 | ₩6,416 | ₩6,429 | ₩6,403 | ₩6,416 | 0.00% | 48만 |
|---|
| 2026.04.27 | ₩6,416 | ₩6,416 | ₩6,376 | ₩6,416 | 0.00% | 51.3만 |
|---|
| 2026.04.24 | ₩6,443 | ₩6,443 | ₩6,376 | ₩6,376 | -1.04% | 83.1만 |
|---|
| 2026.04.23 | ₩6,429 | ₩6,429 | ₩6,376 | ₩6,416 | -0.21% | 57.2만 |
|---|
| 2026.04.22 | ₩6,416 | ₩6,456 | ₩6,389 | ₩6,416 | 0.00% | 118.4만 |
|---|
| 2026.04.21 | ₩6,510 | ₩6,510 | ₩6,403 | ₩6,416 | -1.44% | 108.5만 |
|---|
| 2026.04.20 | ₩6,496 | ₩6,496 | ₩6,456 | ₩6,483 | -0.21% | 48.4만 |
|---|
| 2026.04.17 | ₩6,456 | ₩6,496 | ₩6,429 | ₩6,483 | +0.41% | 100.6만 |
|---|
| 2026.04.16 | ₩6,443 | ₩6,496 | ₩6,389 | ₩6,429 | -0.21% | 133.4만 |
|---|
| 2026.04.15 | ₩6,483 | ₩6,483 | ₩6,443 | ₩6,456 | -0.41% | 47.7만 |
|---|
| 2026.04.14 | ₩6,536 | ₩6,550 | ₩6,483 | ₩6,536 | 0.00% | 71.8만 |
|---|
| 2026.04.13 | ₩6,483 | ₩6,523 | ₩6,456 | ₩6,483 | 0.00% | 101.7만 |
|---|
| 2026.04.10 | ₩6,470 | ₩6,496 | ₩6,443 | ₩6,456 | -0.21% | 38.7만 |
|---|
| 2026.04.09 | ₩6,443 | ₩6,510 | ₩6,429 | ₩6,483 | +0.62% | 44.1만 |
|---|
| 2026.04.08 | ₩6,483 | ₩6,510 | ₩6,443 | ₩6,443 | -0.62% | 70.7만 |
|---|
| 2026.04.07 | ₩6,389 | ₩6,443 | ₩6,336 | ₩6,416 | +0.42% | 90.2만 |
|---|
| 2026.04.06 | ₩6,363 | ₩6,376 | ₩6,256 | ₩6,376 | +0.21% | 74.8만 |
|---|
| 2026.04.02 | ₩6,363 | ₩6,456 | ₩6,309 | ₩6,322 | -0.63% | 56.2만 |
|---|
| 2026.04.01 | ₩6,550 | ₩6,550 | ₩6,429 | ₩6,456 | -1.43% | 55.7만 |
|---|
| 2026.03.31 | ₩6,376 | ₩6,510 | ₩6,336 | ₩6,510 | +2.10% | 115.8만 |
|---|
| 2026.03.30 | ₩6,229 | ₩6,282 | ₩6,175 | ₩6,256 | +0.43% | 58.2만 |
|---|
| 2026.03.27 | ₩6,309 | ₩6,309 | ₩6,189 | ₩6,216 | -1.48% | 113만 |
|---|
| 2026.03.26 | ₩6,416 | ₩6,443 | ₩6,309 | ₩6,309 | -1.67% | 115.7만 |
|---|
| 2026.03.25 | ₩6,349 | ₩6,470 | ₩6,349 | ₩6,470 | +1.89% | 208.1만 |
|---|
| 2026.03.24 | ₩6,456 | ₩6,470 | ₩6,416 | ₩6,470 | +0.21% | 132.4만 |
|---|
| 2026.03.23 | ₩6,496 | ₩6,510 | ₩6,443 | ₩6,443 | -0.82% | 63.7만 |
|---|
| 2026.03.20 | ₩6,363 | ₩6,496 | ₩6,336 | ₩6,496 | +2.10% | 122.5만 |
|---|
| 2026.03.19 | ₩6,376 | ₩6,376 | ₩6,336 | ₩6,376 | 0.00% | 69.2만 |
|---|
| 2026.03.18 | ₩6,322 | ₩6,389 | ₩6,322 | ₩6,389 | +1.06% | 37.7만 |
|---|
| 2026.03.17 | ₩6,336 | ₩6,349 | ₩6,309 | ₩6,336 | 0.00% | 69.3만 |
|---|
| 2026.03.16 | ₩6,309 | ₩6,363 | ₩6,269 | ₩6,309 | 0.00% | 108.3만 |
|---|
| 2026.03.13 | ₩6,322 | ₩6,322 | ₩6,282 | ₩6,296 | -0.42% | 57.3만 |
|---|
| 2026.03.12 | ₩6,429 | ₩6,443 | ₩6,309 | ₩6,336 | -1.46% | 200.4만 |
|---|
| 2026.03.11 | ₩6,416 | ₩6,456 | ₩6,416 | ₩6,443 | +0.42% | 77.3만 |
|---|
| 2026.03.10 | ₩6,429 | ₩6,443 | ₩6,403 | ₩6,429 | 0.00% | 92.5만 |
|---|
| 2026.03.09 | ₩6,416 | ₩6,456 | ₩6,322 | ₩6,429 | +0.21% | 111.2만 |
|---|
| 2026.03.06 | ₩6,510 | ₩6,510 | ₩6,429 | ₩6,456 | -0.82% | 74.9만 |
|---|
| 2026.03.05 | ₩6,496 | ₩6,523 | ₩6,483 | ₩6,483 | -0.21% | 58.9만 |
|---|
| 2026.03.04 | ₩6,416 | ₩6,496 | ₩6,416 | ₩6,496 | +1.25% | 142.6만 |
|---|
| 2026.03.03 | ₩6,483 | ₩6,536 | ₩6,403 | ₩6,456 | -0.41% | 139.3만 |
|---|
| 2026.03.02 | ₩6,523 | ₩6,550 | ₩6,483 | ₩6,550 | +0.41% | 77.5만 |
|---|
| 2026.02.27 | ₩6,536 | ₩6,590 | ₩6,523 | ₩6,536 | 0.00% | 88.1만 |
|---|
| 2026.02.26 | ₩6,603 | ₩6,617 | ₩6,563 | ₩6,617 | +0.20% | 77.3만 |
|---|
| 2026.02.25 | ₩6,617 | ₩6,657 | ₩6,603 | ₩6,603 | -0.20% | 59.3만 |
|---|
| 2026.02.24 | ₩6,603 | ₩6,603 | ₩6,563 | ₩6,603 | 0.00% | 36만 |
|---|
| 2026.02.23 | ₩6,643 | ₩6,643 | ₩6,563 | ₩6,576 | -1.01% | 74.6만 |
|---|
| 2026.02.20 | ₩6,630 | ₩6,657 | ₩6,617 | ₩6,617 | -0.20% | 64.1만 |
|---|
| 2026.02.19 | ₩6,657 | ₩6,670 | ₩6,617 | ₩6,657 | 0.00% | 64.5만 |
|---|
| 2026.02.18 | ₩6,683 | ₩6,710 | ₩6,630 | ₩6,630 | -0.80% | 96.8만 |
|---|
| 2026.02.17 | ₩6,737 | ₩6,764 | ₩6,657 | ₩6,657 | -1.19% | 149.4만 |
|---|
| 2026.02.13 | ₩6,697 | ₩6,790 | ₩6,697 | ₩6,790 | +1.40% | 111만 |
|---|
| 2026.02.12 | ₩6,871 | ₩6,871 | ₩6,804 | ₩6,804 | -0.97% | 58.9만 |
|---|
| 2026.02.11 | ₩6,817 | ₩6,844 | ₩6,804 | ₩6,844 | +0.39% | 48.5만 |
|---|
| 2026.02.10 | ₩6,724 | ₩6,804 | ₩6,724 | ₩6,804 | +1.19% | 77.5만 |
|---|
| 2026.02.09 | ₩6,737 | ₩6,777 | ₩6,724 | ₩6,724 | -0.20% | 95.3만 |
|---|
| 2026.02.06 | ₩6,764 | ₩6,777 | ₩6,710 | ₩6,710 | -0.79% | 78.7만 |
|---|
| 2026.02.05 | ₩6,737 | ₩6,764 | ₩6,724 | ₩6,724 | -0.20% | 86.3만 |
|---|
| 2026.02.04 | ₩6,830 | ₩6,830 | ₩6,750 | ₩6,750 | -1.17% | 90만 |
|---|
| 2026.02.03 | ₩6,844 | ₩6,871 | ₩6,790 | ₩6,804 | -0.59% | 80.3만 |
|---|
| 2026.02.02 | ₩6,897 | ₩6,911 | ₩6,830 | ₩6,857 | -0.58% | 118.1만 |
|---|
| 2026.01.30 | ₩6,830 | ₩6,897 | ₩6,830 | ₩6,897 | +0.98% | 67.2만 |
|---|
| 2026.01.29 | ₩6,830 | ₩6,871 | ₩6,817 | ₩6,857 | +0.39% | 66.4만 |
|---|
| 2026.01.28 | ₩6,817 | ₩6,857 | ₩6,817 | ₩6,857 | +0.59% | 55만 |
|---|
| 2026.01.27 | ₩6,844 | ₩6,844 | ₩6,817 | ₩6,844 | 0.00% | 51.4만 |
|---|
| 2026.01.26 | ₩6,857 | ₩6,871 | ₩6,817 | ₩6,830 | -0.39% | 50.8만 |
|---|
| 2026.01.23 | ₩6,857 | ₩6,884 | ₩6,844 | ₩6,871 | +0.19% | 78만 |
|---|
| 2026.01.22 | ₩6,790 | ₩6,857 | ₩6,790 | ₩6,857 | +0.98% | 102.3만 |
|---|
| 2026.01.21 | ₩6,790 | ₩6,830 | ₩6,777 | ₩6,790 | 0.00% | 169.1만 |
|---|
| 2026.01.20 | ₩6,750 | ₩6,830 | ₩6,737 | ₩6,830 | +1.19% | 84.3만 |
|---|
| 2026.01.16 | ₩6,790 | ₩6,817 | ₩6,764 | ₩6,764 | -0.39% | 114.5만 |
|---|
| 2026.01.15 | ₩6,884 | ₩6,884 | ₩6,777 | ₩6,817 | -0.97% | 162.4만 |
|---|
| 2026.01.14 | ₩6,871 | ₩6,924 | ₩6,871 | ₩6,924 | +0.78% | 133.4만 |
|---|
| 2026.01.13 | ₩6,897 | ₩6,897 | ₩6,871 | ₩6,897 | 0.00% | 120.5만 |
|---|
| 2026.01.12 | ₩6,804 | ₩6,871 | ₩6,804 | ₩6,871 | +0.98% | 137.7만 |
|---|
| 2026.01.09 | ₩6,844 | ₩6,844 | ₩6,804 | ₩6,804 | -0.59% | 48.5만 |
|---|
| 2026.01.08 | ₩6,844 | ₩6,884 | ₩6,804 | ₩6,830 | -0.20% | 80.5만 |
|---|
| 2026.01.07 | ₩6,857 | ₩6,857 | ₩6,777 | ₩6,830 | -0.39% | 116.7만 |
|---|
| 2026.01.06 | ₩6,777 | ₩6,830 | ₩6,764 | ₩6,830 | +0.79% | 89.1만 |
|---|
| 2026.01.05 | ₩6,737 | ₩6,764 | ₩6,697 | ₩6,764 | +0.40% | 96.2만 |
|---|
| 2026.01.02 | ₩6,710 | ₩6,737 | ₩6,697 | ₩6,724 | +0.20% | 74.7만 |
|---|
| 2025.12.31 | ₩6,710 | ₩6,737 | ₩6,697 | ₩6,710 | 0.00% | 231.6만 |
|---|
| 2025.12.30 | ₩6,737 | ₩6,764 | ₩6,697 | ₩6,710 | -0.40% | 159.3만 |
|---|
| 2025.12.29 | ₩6,697 | ₩6,750 | ₩6,697 | ₩6,737 | +0.60% | 103.5만 |
|---|
| 2025.12.26 | ₩6,750 | ₩6,777 | ₩6,750 | ₩6,750 | 0.00% | 78.5만 |
|---|
| 2025.12.24 | ₩6,710 | ₩6,750 | ₩6,710 | ₩6,750 | +0.60% | 47.8만 |
|---|
| 2025.12.23 | ₩6,683 | ₩6,724 | ₩6,683 | ₩6,683 | 0.00% | 98.5만 |
|---|
| 2025.12.22 | ₩6,683 | ₩6,697 | ₩6,670 | ₩6,670 | -0.20% | 127.7만 |
|---|
| 2025.12.19 | ₩6,670 | ₩6,697 | ₩6,670 | ₩6,697 | +0.40% | 82.4만 |
|---|
| 2025.12.18 | ₩6,670 | ₩6,710 | ₩6,643 | ₩6,710 | +0.60% | 132.3만 |
|---|
| 2025.12.17 | ₩6,670 | ₩6,683 | ₩6,630 | ₩6,643 | -0.40% | 123.9만 |
|---|
| 2025.12.16 | ₩6,683 | ₩6,710 | ₩6,643 | ₩6,683 | 0.00% | 121.2만 |
|---|
| 2025.12.15 | ₩6,697 | ₩6,724 | ₩6,657 | ₩6,724 | +0.40% | 70만 |
|---|
| 2025.12.12 | ₩6,737 | ₩6,750 | ₩6,724 | ₩6,737 | 0.00% | 70.6만 |
|---|
| 2025.12.11 | ₩6,737 | ₩6,777 | ₩6,737 | ₩6,750 | +0.20% | 50.4만 |
|---|
| 2025.12.10 | ₩6,777 | ₩6,790 | ₩6,750 | ₩6,764 | -0.20% | 92.5만 |
|---|
| 2025.12.09 | ₩6,710 | ₩6,777 | ₩6,710 | ₩6,737 | +0.40% | 95.7만 |
|---|
| 2025.12.08 | ₩6,724 | ₩6,777 | ₩6,683 | ₩6,737 | +0.20% | 149.4만 |
|---|
| 2025.12.05 | ₩6,844 | ₩6,844 | ₩6,764 | ₩6,764 | -1.17% | 73.7만 |
|---|
| 2025.12.04 | ₩6,790 | ₩6,844 | ₩6,790 | ₩6,830 | +0.59% | 66.4만 |
|---|
| 2025.12.03 | ₩6,817 | ₩6,817 | ₩6,764 | ₩6,790 | -0.39% | 59만 |
|---|
| 2025.12.02 | ₩6,844 | ₩6,844 | ₩6,790 | ₩6,790 | -0.78% | 70.3만 |
|---|
| 2025.12.01 | ₩6,817 | ₩6,844 | ₩6,790 | ₩6,817 | 0.00% | 97.3만 |
|---|
| 2025.11.28 | ₩6,790 | ₩6,857 | ₩6,777 | ₩6,804 | +0.20% | 50.6만 |
|---|
| 2025.11.26 | ₩6,750 | ₩6,817 | ₩6,750 | ₩6,790 | +0.59% | 51.8만 |
|---|
| 2025.11.25 | ₩6,724 | ₩6,790 | ₩6,710 | ₩6,764 | +0.60% | 70.5만 |
|---|
| 2025.11.24 | ₩6,657 | ₩6,724 | ₩6,643 | ₩6,710 | +0.80% | 67.2만 |
|---|
| 2025.11.21 | ₩6,603 | ₩6,657 | ₩6,603 | ₩6,630 | +0.40% | 81.6만 |
|---|
| 2025.11.20 | ₩6,657 | ₩6,683 | ₩6,603 | ₩6,617 | -0.60% | 137.9만 |
|---|
| 2025.11.19 | ₩6,630 | ₩6,670 | ₩6,630 | ₩6,643 | +0.20% | 92.2만 |
|---|
| 2025.11.18 | ₩6,683 | ₩6,683 | ₩6,630 | ₩6,657 | -0.40% | 96.7만 |
|---|
| 2025.11.17 | ₩6,724 | ₩6,750 | ₩6,657 | ₩6,670 | -0.80% | 162.4만 |
|---|
| 2025.11.14 | ₩6,737 | ₩6,764 | ₩6,724 | ₩6,750 | +0.20% | 72.7만 |
|---|
| 2025.11.13 | ₩6,830 | ₩6,844 | ₩6,804 | ₩6,817 | -0.20% | 50.1만 |
|---|
| 2025.11.12 | ₩6,844 | ₩6,857 | ₩6,817 | ₩6,857 | +0.20% | 76.3만 |
|---|
| 2025.11.11 | ₩6,804 | ₩6,844 | ₩6,790 | ₩6,817 | +0.20% | 96.7만 |
|---|
| 2025.11.10 | ₩6,830 | ₩6,844 | ₩6,804 | ₩6,830 | 0.00% | 52.2만 |
|---|
| 2025.11.07 | ₩6,830 | ₩6,844 | ₩6,764 | ₩6,817 | -0.20% | 73.9만 |
|---|
| 2025.11.06 | ₩6,857 | ₩6,857 | ₩6,817 | ₩6,817 | -0.58% | 60.5만 |
|---|
| 2025.11.05 | ₩6,830 | ₩6,897 | ₩6,804 | ₩6,857 | +0.39% | 80만 |
|---|
| 2025.11.04 | ₩6,804 | ₩6,857 | ₩6,750 | ₩6,844 | +0.59% | 105.7만 |
|---|
| 2025.11.03 | ₩6,857 | ₩6,857 | ₩6,790 | ₩6,844 | -0.19% | 91.7만 |
|---|
| 2025.10.31 | ₩6,871 | ₩6,871 | ₩6,817 | ₩6,857 | -0.19% | 102.2만 |
|---|
| 2025.10.30 | ₩6,830 | ₩6,857 | ₩6,790 | ₩6,830 | 0.00% | 70.6만 |
|---|
| 2025.10.29 | ₩6,897 | ₩6,897 | ₩6,817 | ₩6,830 | -0.97% | 67.8만 |
|---|
| 2025.10.28 | ₩6,830 | ₩6,871 | ₩6,804 | ₩6,871 | +0.59% | 61.1만 |
|---|
| 2025.10.27 | ₩6,804 | ₩6,830 | ₩6,790 | ₩6,804 | 0.00% | 87.4만 |
|---|
| 2025.10.24 | ₩6,804 | ₩6,857 | ₩6,777 | ₩6,817 | +0.20% | 81.7만 |
|---|
| 2025.10.23 | ₩6,777 | ₩6,844 | ₩6,764 | ₩6,790 | +0.20% | 64.8만 |
|---|
| 2025.10.22 | ₩6,804 | ₩6,844 | ₩6,790 | ₩6,804 | 0.00% | 77.2만 |
|---|
| 2025.10.21 | ₩6,630 | ₩6,790 | ₩6,630 | ₩6,790 | +2.42% | 135만 |
|---|
| 2025.10.20 | ₩6,643 | ₩6,670 | ₩6,630 | ₩6,657 | +0.20% | 112.6만 |
|---|
| 2025.10.17 | ₩6,710 | ₩6,737 | ₩6,617 | ₩6,643 | -1.00% | 157.3만 |
|---|
| 2025.10.16 | ₩6,804 | ₩6,844 | ₩6,683 | ₩6,724 | -1.18% | 95.1만 |
|---|
| 2025.10.15 | ₩6,830 | ₩6,844 | ₩6,804 | ₩6,804 | -0.39% | 50.6만 |
|---|
| 2025.10.14 | ₩6,937 | ₩6,951 | ₩6,871 | ₩6,871 | -0.96% | 70.2만 |
|---|
| 2025.10.13 | ₩7,004 | ₩7,018 | ₩6,911 | ₩6,951 | -0.76% | 64.5만 |
|---|
| 2025.10.10 | ₩7,071 | ₩7,071 | ₩6,911 | ₩6,924 | -2.08% | 95.4만 |
|---|