시장 데이터를 불러오는 중
전체 종목
Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest 과거 주가
Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest · JRI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest · JRI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,177 | ₩14,311 | ₩14,151 | ₩14,231 | +0.38% | 23.2만 |
| 2026.10.08 | ₩13,936 | ₩14,097 | ₩13,883 | ₩14,084 | +1.06% | 22만 |
| 2026.10.07 | ₩14,204 | ₩14,244 | ₩14,017 | ₩14,057 | -1.04% | 27.9만 |
| 2026.10.06 | ₩14,271 | ₩14,472 | ₩14,204 | ₩14,244 | -0.19% | 30.5만 |
| 2026.10.05 | ₩14,539 | ₩14,606 | ₩14,271 | ₩14,271 | -1.84% | 32.8만 |
| 2026.10.02 | ₩14,445 | ₩14,687 | ₩14,445 | ₩14,606 | +1.11% | 21.1만 |
| 2026.10.01 | ₩14,472 | ₩14,472 | ₩14,151 | ₩14,432 | -0.28% | 21.9만 |
| 2026.09.30 | ₩14,405 | ₩14,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,432 |
| +0.19% |
| 28.4만 |
| 2026.09.29 | ₩14,419 | ₩14,606 | ₩14,338 | ₩14,432 | +0.09% | 31.2만 |
|---|
| 2026.09.28 | ₩14,740 | ₩14,754 | ₩14,432 | ₩14,432 | -2.09% | 32.7만 |
|---|
| 2026.09.25 | ₩14,968 | ₩14,968 | ₩14,727 | ₩14,767 | -1.34% | 29.8만 |
|---|
| 2026.09.24 | ₩15,008 | ₩15,075 | ₩14,821 | ₩14,968 | -0.27% | 21만 |
|---|
| 2026.09.23 | ₩15,357 | ₩15,558 | ₩15,008 | ₩15,075 | -1.83% | 25.1만 |
|---|
| 2026.09.22 | ₩15,437 | ₩15,477 | ₩15,370 | ₩15,397 | -0.26% | 23만 |
|---|
| 2026.09.21 | ₩15,558 | ₩15,558 | ₩15,383 | ₩15,437 | -0.78% | 14.1만 |
|---|
| 2026.09.18 | ₩15,531 | ₩15,584 | ₩15,410 | ₩15,477 | -0.35% | 11.2만 |
|---|
| 2026.09.17 | ₩15,424 | ₩15,678 | ₩15,424 | ₩15,558 | +0.87% | 22.2만 |
|---|
| 2026.09.16 | ₩15,638 | ₩15,812 | ₩15,410 | ₩15,410 | -1.46% | 19.2만 |
|---|
| 2026.09.15 | ₩15,799 | ₩15,879 | ₩15,571 | ₩15,571 | -1.44% | 44.4만 |
|---|
| 2026.09.14 | ₩16,067 | ₩16,067 | ₩15,919 | ₩16,027 | -0.25% | 12.3만 |
|---|
| 2026.09.11 | ₩16,120 | ₩16,228 | ₩16,067 | ₩16,094 | -0.17% | 13.9만 |
|---|
| 2026.09.10 | ₩16,214 | ₩16,388 | ₩16,013 | ₩16,187 | -0.17% | 17.9만 |
|---|
| 2026.09.09 | ₩16,335 | ₩16,402 | ₩16,214 | ₩16,228 | -0.66% | 13.2만 |
|---|
| 2026.09.08 | ₩16,228 | ₩16,388 | ₩16,214 | ₩16,348 | +0.74% | 15.3만 |
|---|
| 2026.09.04 | ₩16,429 | ₩16,429 | ₩16,214 | ₩16,268 | -0.98% | 12.3만 |
|---|
| 2026.09.03 | ₩16,241 | ₩16,402 | ₩16,241 | ₩16,362 | +0.74% | 19.1만 |
|---|
| 2026.09.02 | ₩16,348 | ₩16,388 | ₩16,174 | ₩16,187 | -0.98% | 19.3만 |
|---|
| 2026.09.01 | ₩16,335 | ₩16,469 | ₩16,295 | ₩16,308 | -0.16% | 19.2만 |
|---|
| 2026.08.31 | ₩16,482 | ₩16,549 | ₩16,295 | ₩16,321 | -0.98% | 21만 |
|---|
| 2026.08.28 | ₩16,616 | ₩16,616 | ₩16,496 | ₩16,549 | -0.40% | 14.5만 |
|---|
| 2026.08.27 | ₩16,683 | ₩16,750 | ₩16,576 | ₩16,616 | -0.40% | 13.4만 |
|---|
| 2026.08.26 | ₩16,750 | ₩16,831 | ₩16,616 | ₩16,670 | -0.48% | 6.5만 |
|---|
| 2026.08.25 | ₩16,643 | ₩16,777 | ₩16,576 | ₩16,723 | +0.48% | 9.9만 |
|---|
| 2026.08.24 | ₩16,616 | ₩16,683 | ₩16,509 | ₩16,576 | -0.24% | 12.2만 |
|---|
| 2026.08.21 | ₩16,563 | ₩16,723 | ₩16,563 | ₩16,589 | +0.16% | 8.1만 |
|---|
| 2026.08.20 | ₩16,509 | ₩16,710 | ₩16,509 | ₩16,630 | +0.73% | 10.3만 |
|---|
| 2026.08.19 | ₩16,670 | ₩16,831 | ₩16,536 | ₩16,589 | -0.48% | 14.9만 |
|---|
| 2026.08.18 | ₩16,723 | ₩16,790 | ₩16,616 | ₩16,670 | -0.32% | 15.7만 |
|---|
| 2026.08.17 | ₩16,844 | ₩16,884 | ₩16,697 | ₩16,723 | -0.72% | 21.2만 |
|---|
| 2026.08.14 | ₩16,871 | ₩16,965 | ₩16,871 | ₩16,898 | +0.16% | 13.7만 |
|---|
| 2026.08.13 | ₩17,018 | ₩17,099 | ₩16,978 | ₩16,991 | -0.16% | 16.8만 |
|---|
| 2026.08.12 | ₩17,085 | ₩17,099 | ₩17,018 | ₩17,032 | -0.31% | 9.8만 |
|---|
| 2026.08.11 | ₩17,032 | ₩17,099 | ₩17,018 | ₩17,058 | +0.16% | 8.4만 |
|---|
| 2026.08.10 | ₩17,179 | ₩17,206 | ₩17,058 | ₩17,058 | -0.70% | 13.5만 |
|---|
| 2026.08.07 | ₩17,032 | ₩17,219 | ₩17,032 | ₩17,166 | +0.79% | 12.3만 |
|---|
| 2026.08.06 | ₩16,978 | ₩17,085 | ₩16,924 | ₩16,965 | -0.08% | 12.4만 |
|---|
| 2026.08.05 | ₩17,005 | ₩17,058 | ₩16,871 | ₩16,978 | -0.16% | 27.9만 |
|---|
| 2026.08.04 | ₩17,152 | ₩17,367 | ₩17,045 | ₩17,045 | -0.62% | 24.8만 |
|---|
| 2026.08.03 | ₩17,393 | ₩17,420 | ₩17,179 | ₩17,179 | -1.23% | 14.2만 |
|---|
| 2026.07.31 | ₩17,246 | ₩17,447 | ₩17,099 | ₩17,367 | +0.70% | 10.5만 |
|---|
| 2026.07.30 | ₩17,099 | ₩17,393 | ₩17,099 | ₩17,246 | +0.86% | 6만 |
|---|
| 2026.07.29 | ₩17,233 | ₩17,434 | ₩17,099 | ₩17,099 | -0.78% | 7.2만 |
|---|
| 2026.07.28 | ₩17,300 | ₩17,434 | ₩17,219 | ₩17,300 | 0.00% | 9.8만 |
|---|
| 2026.07.27 | ₩17,501 | ₩17,514 | ₩17,273 | ₩17,300 | -1.15% | 18.8만 |
|---|
| 2026.07.24 | ₩17,246 | ₩17,527 | ₩17,219 | ₩17,501 | +1.48% | 16.3만 |
|---|
| 2026.07.23 | ₩17,313 | ₩17,367 | ₩17,233 | ₩17,286 | -0.15% | 6.8만 |
|---|
| 2026.07.22 | ₩17,420 | ₩17,420 | ₩17,300 | ₩17,313 | -0.62% | 4.4만 |
|---|
| 2026.07.21 | ₩17,380 | ₩17,420 | ₩17,286 | ₩17,326 | -0.31% | 11.5만 |
|---|
| 2026.07.20 | ₩17,393 | ₩17,393 | ₩17,313 | ₩17,393 | 0.00% | 6.7만 |
|---|
| 2026.07.17 | ₩17,407 | ₩17,420 | ₩17,259 | ₩17,340 | -0.38% | 28.5만 |
|---|
| 2026.07.16 | ₩17,420 | ₩17,420 | ₩17,340 | ₩17,420 | 0.00% | 12.6만 |
|---|
| 2026.07.15 | ₩17,487 | ₩17,501 | ₩17,340 | ₩17,420 | -0.38% | 9.9만 |
|---|
| 2026.07.14 | ₩17,541 | ₩17,688 | ₩17,541 | ₩17,661 | +0.69% | 14.7만 |
|---|
| 2026.07.13 | ₩17,487 | ₩17,568 | ₩17,420 | ₩17,474 | -0.08% | 13.8만 |
|---|
| 2026.07.10 | ₩17,420 | ₩17,474 | ₩17,420 | ₩17,434 | +0.08% | 9.1만 |
|---|
| 2026.07.09 | ₩17,501 | ₩17,527 | ₩17,380 | ₩17,460 | -0.23% | 5.2만 |
|---|
| 2026.07.08 | ₩17,447 | ₩17,635 | ₩17,420 | ₩17,420 | -0.15% | 8만 |
|---|
| 2026.07.07 | ₩17,527 | ₩17,648 | ₩17,474 | ₩17,554 | +0.15% | 13.5만 |
|---|
| 2026.07.06 | ₩17,527 | ₩17,581 | ₩17,487 | ₩17,568 | +0.23% | 12.8만 |
|---|
| 2026.07.02 | ₩17,420 | ₩17,460 | ₩17,367 | ₩17,420 | 0.00% | 11.4만 |
|---|
| 2026.07.01 | ₩17,420 | ₩17,420 | ₩17,326 | ₩17,340 | -0.46% | 11.6만 |
|---|
| 2026.06.30 | ₩17,340 | ₩17,420 | ₩17,219 | ₩17,367 | +0.15% | 15.9만 |
|---|
| 2026.06.29 | ₩17,139 | ₩17,353 | ₩17,139 | ₩17,233 | +0.55% | 10.5만 |
|---|
| 2026.06.26 | ₩16,951 | ₩17,219 | ₩16,911 | ₩17,139 | +1.11% | 14.4만 |
|---|
| 2026.06.25 | ₩16,844 | ₩17,058 | ₩16,844 | ₩16,857 | +0.08% | 19.9만 |
|---|
| 2026.06.24 | ₩17,045 | ₩17,085 | ₩16,844 | ₩16,844 | -1.18% | 10.7만 |
|---|
| 2026.06.23 | ₩17,072 | ₩17,085 | ₩16,790 | ₩16,924 | -0.86% | 10.8만 |
|---|
| 2026.06.22 | ₩16,951 | ₩17,125 | ₩16,804 | ₩16,951 | 0.00% | 14.2만 |
|---|
| 2026.06.18 | ₩17,005 | ₩17,139 | ₩16,924 | ₩16,978 | -0.16% | 12.1만 |
|---|
| 2026.06.17 | ₩17,219 | ₩17,233 | ₩16,871 | ₩16,911 | -1.79% | 9.3만 |
|---|
| 2026.06.16 | ₩17,125 | ₩17,233 | ₩17,085 | ₩17,166 | +0.23% | 7.7만 |
|---|
| 2026.06.15 | ₩17,032 | ₩17,326 | ₩17,018 | ₩17,125 | +0.55% | 12.1만 |
|---|
| 2026.06.12 | ₩17,273 | ₩17,393 | ₩17,139 | ₩17,152 | -0.70% | 8.7만 |
|---|
| 2026.06.11 | ₩17,259 | ₩17,286 | ₩16,898 | ₩17,192 | -0.39% | 15.1만 |
|---|
| 2026.06.10 | ₩16,978 | ₩17,340 | ₩16,978 | ₩17,233 | +1.50% | 14.5만 |
|---|
| 2026.06.09 | ₩16,750 | ₩17,045 | ₩16,697 | ₩17,045 | +1.76% | 17만 |
|---|
| 2026.06.08 | ₩17,018 | ₩17,018 | ₩16,616 | ₩16,697 | -1.89% | 25.4만 |
|---|
| 2026.06.05 | ₩16,991 | ₩17,233 | ₩16,790 | ₩16,884 | -0.63% | 18.3만 |
|---|
| 2026.06.04 | ₩17,152 | ₩17,326 | ₩17,112 | ₩17,166 | +0.08% | 11.3만 |
|---|
| 2026.06.03 | ₩17,125 | ₩17,393 | ₩17,045 | ₩17,085 | -0.23% | 8.9만 |
|---|
| 2026.06.02 | ₩16,978 | ₩17,152 | ₩16,898 | ₩17,112 | +0.79% | 17.6만 |
|---|
| 2026.06.01 | ₩17,380 | ₩17,407 | ₩16,911 | ₩16,965 | -2.39% | 27.2만 |
|---|
| 2026.05.29 | ₩17,313 | ₩17,353 | ₩17,219 | ₩17,313 | 0.00% | 12.2만 |
|---|
| 2026.05.28 | ₩17,407 | ₩17,434 | ₩17,192 | ₩17,233 | -1.00% | 12.8만 |
|---|
| 2026.05.27 | ₩17,527 | ₩17,527 | ₩17,313 | ₩17,326 | -1.15% | 10만 |
|---|
| 2026.05.26 | ₩17,353 | ₩17,474 | ₩17,273 | ₩17,407 | +0.31% | 20만 |
|---|
| 2026.05.22 | ₩17,313 | ₩17,353 | ₩17,179 | ₩17,246 | -0.39% | 13.1만 |
|---|
| 2026.05.21 | ₩17,032 | ₩17,259 | ₩16,951 | ₩17,179 | +0.87% | 7.2만 |
|---|
| 2026.05.20 | ₩16,831 | ₩17,032 | ₩16,750 | ₩16,978 | +0.88% | 10.5만 |
|---|
| 2026.05.19 | ₩16,871 | ₩17,058 | ₩16,697 | ₩16,710 | -0.95% | 17.9만 |
|---|
| 2026.05.18 | ₩16,938 | ₩17,045 | ₩16,844 | ₩17,018 | +0.47% | 17.4만 |
|---|
| 2026.05.15 | ₩17,460 | ₩17,541 | ₩16,630 | ₩16,683 | -4.45% | 34.5만 |
|---|
| 2026.05.14 | ₩17,621 | ₩17,635 | ₩17,554 | ₩17,608 | -0.08% | 11.9만 |
|---|
| 2026.05.13 | ₩17,594 | ₩17,594 | ₩17,460 | ₩17,594 | 0.00% | 14.6만 |
|---|
| 2026.05.12 | ₩17,621 | ₩17,635 | ₩17,541 | ₩17,608 | -0.08% | 11.5만 |
|---|
| 2026.05.11 | ₩17,594 | ₩17,702 | ₩17,554 | ₩17,594 | 0.00% | 15.9만 |
|---|
| 2026.05.08 | ₩17,702 | ₩17,715 | ₩17,568 | ₩17,621 | -0.45% | 14.2만 |
|---|
| 2026.05.07 | ₩17,648 | ₩17,688 | ₩17,527 | ₩17,621 | -0.15% | 14만 |
|---|
| 2026.05.06 | ₩17,581 | ₩17,675 | ₩17,474 | ₩17,648 | +0.38% | 11.6만 |
|---|
| 2026.05.05 | ₩17,326 | ₩17,487 | ₩17,326 | ₩17,474 | +0.85% | 15.9만 |
|---|
| 2026.05.04 | ₩17,420 | ₩17,460 | ₩17,246 | ₩17,326 | -0.54% | 12.1만 |
|---|
| 2026.05.01 | ₩17,420 | ₩17,554 | ₩17,353 | ₩17,393 | -0.15% | 16.8만 |
|---|
| 2026.04.30 | ₩17,072 | ₩17,407 | ₩17,072 | ₩17,407 | +1.96% | 11.8만 |
|---|
| 2026.04.29 | ₩17,166 | ₩17,434 | ₩17,072 | ₩17,072 | -0.55% | 9.8만 |
|---|
| 2026.04.28 | ₩17,192 | ₩17,380 | ₩17,045 | ₩17,166 | -0.16% | 12.6만 |
|---|
| 2026.04.27 | ₩17,233 | ₩17,407 | ₩17,192 | ₩17,192 | -0.23% | 9.8만 |
|---|
| 2026.04.24 | ₩17,192 | ₩17,326 | ₩17,192 | ₩17,273 | +0.47% | 8.8만 |
|---|
| 2026.04.23 | ₩17,380 | ₩17,420 | ₩17,219 | ₩17,259 | -0.69% | 16.4만 |
|---|
| 2026.04.22 | ₩17,568 | ₩17,621 | ₩17,300 | ₩17,420 | -0.84% | 9.5만 |
|---|
| 2026.04.21 | ₩17,675 | ₩17,675 | ₩17,474 | ₩17,487 | -1.06% | 10.4만 |
|---|
| 2026.04.20 | ₩17,568 | ₩17,648 | ₩17,541 | ₩17,594 | +0.15% | 9.9만 |
|---|
| 2026.04.17 | ₩17,594 | ₩17,621 | ₩17,286 | ₩17,541 | -0.30% | 21.1만 |
|---|
| 2026.04.16 | ₩17,206 | ₩17,300 | ₩17,206 | ₩17,300 | +0.55% | 5.8만 |
|---|
| 2026.04.15 | ₩17,300 | ₩17,313 | ₩17,152 | ₩17,259 | -0.23% | 6.2만 |
|---|
| 2026.04.14 | ₩17,313 | ₩17,380 | ₩17,286 | ₩17,313 | 0.00% | 15.9만 |
|---|
| 2026.04.13 | ₩17,420 | ₩17,501 | ₩17,313 | ₩17,313 | -0.62% | 10.6만 |
|---|
| 2026.04.10 | ₩17,420 | ₩17,541 | ₩17,380 | ₩17,447 | +0.15% | 9.9만 |
|---|
| 2026.04.09 | ₩17,219 | ₩17,420 | ₩17,125 | ₩17,393 | +1.01% | 12.5만 |
|---|
| 2026.04.08 | ₩17,152 | ₩17,259 | ₩17,032 | ₩17,219 | +0.39% | 12.7만 |
|---|
| 2026.04.07 | ₩17,018 | ₩17,032 | ₩16,790 | ₩17,005 | -0.08% | 19.2만 |
|---|
| 2026.04.06 | ₩16,938 | ₩17,072 | ₩16,898 | ₩17,058 | +0.71% | 11.8만 |
|---|
| 2026.04.02 | ₩16,710 | ₩16,898 | ₩16,643 | ₩16,898 | +1.12% | 24.1만 |
|---|
| 2026.04.01 | ₩16,616 | ₩16,777 | ₩16,576 | ₩16,777 | +0.97% | 23.8만 |
|---|
| 2026.03.31 | ₩16,254 | ₩16,536 | ₩16,147 | ₩16,482 | +1.40% | 13만 |
|---|
| 2026.03.30 | ₩15,906 | ₩16,161 | ₩15,812 | ₩15,973 | +0.42% | 11.3만 |
|---|
| 2026.03.27 | ₩16,201 | ₩16,295 | ₩15,785 | ₩15,812 | -2.40% | 17만 |
|---|
| 2026.03.26 | ₩16,348 | ₩16,388 | ₩16,107 | ₩16,174 | -1.07% | 19.6만 |
|---|
| 2026.03.25 | ₩16,268 | ₩16,455 | ₩16,080 | ₩16,214 | -0.33% | 31.4만 |
|---|
| 2026.03.24 | ₩15,692 | ₩16,120 | ₩15,665 | ₩15,893 | +1.28% | 47.9만 |
|---|
| 2026.03.23 | ₩15,852 | ₩16,013 | ₩15,638 | ₩15,651 | -1.27% | 36.9만 |
|---|
| 2026.03.20 | ₩16,214 | ₩16,281 | ₩15,772 | ₩15,772 | -2.73% | 27.1만 |
|---|
| 2026.03.19 | ₩16,201 | ₩16,589 | ₩16,161 | ₩16,295 | +0.58% | 28.6만 |
|---|
| 2026.03.18 | ₩16,750 | ₩16,777 | ₩16,509 | ₩16,509 | -1.44% | 30.2만 |
|---|
| 2026.03.17 | ₩16,831 | ₩16,951 | ₩16,697 | ₩16,697 | -0.80% | 44.4만 |
|---|
| 2026.03.16 | ₩16,884 | ₩17,112 | ₩16,764 | ₩16,804 | -0.48% | 24.5만 |
|---|
| 2026.03.13 | ₩17,286 | ₩17,340 | ₩16,857 | ₩16,871 | -2.40% | 18.6만 |
|---|
| 2026.03.12 | ₩17,166 | ₩17,501 | ₩17,152 | ₩17,179 | +0.08% | 23.9만 |
|---|
| 2026.03.11 | ₩16,991 | ₩17,273 | ₩16,951 | ₩17,219 | +1.34% | 26.7만 |
|---|
| 2026.03.10 | ₩16,857 | ₩17,099 | ₩16,817 | ₩16,938 | +0.48% | 23.1만 |
|---|
| 2026.03.09 | ₩16,831 | ₩16,857 | ₩16,576 | ₩16,857 | +0.16% | 47.4만 |
|---|
| 2026.03.06 | ₩17,179 | ₩17,286 | ₩16,817 | ₩16,844 | -1.95% | 55.6만 |
|---|
| 2026.03.05 | ₩17,259 | ₩17,313 | ₩17,152 | ₩17,152 | -0.62% | 20.7만 |
|---|
| 2026.03.04 | ₩17,487 | ₩17,487 | ₩17,259 | ₩17,300 | -1.07% | 21.3만 |
|---|
| 2026.03.03 | ₩17,608 | ₩17,648 | ₩17,313 | ₩17,460 | -0.84% | 24.4만 |
|---|
| 2026.03.02 | ₩17,702 | ₩17,849 | ₩17,621 | ₩17,675 | -0.15% | 37.3만 |
|---|
| 2026.02.27 | ₩17,728 | ₩17,822 | ₩17,635 | ₩17,809 | +0.45% | 29.8만 |
|---|
| 2026.02.26 | ₩17,581 | ₩17,728 | ₩17,554 | ₩17,648 | +0.38% | 24.6만 |
|---|
| 2026.02.25 | ₩17,742 | ₩17,742 | ₩17,608 | ₩17,608 | -0.76% | 14.6만 |
|---|
| 2026.02.24 | ₩17,554 | ₩17,795 | ₩17,527 | ₩17,648 | +0.53% | 22.7만 |
|---|
| 2026.02.23 | ₩17,621 | ₩17,621 | ₩17,514 | ₩17,581 | -0.23% | 20.9만 |
|---|
| 2026.02.20 | ₩17,608 | ₩17,661 | ₩17,581 | ₩17,594 | -0.08% | 21.5만 |
|---|
| 2026.02.19 | ₩17,702 | ₩17,702 | ₩17,474 | ₩17,487 | -1.21% | 21.6만 |
|---|
| 2026.02.18 | ₩17,795 | ₩17,795 | ₩17,554 | ₩17,661 | -0.75% | 28.4만 |
|---|
| 2026.02.17 | ₩17,702 | ₩17,862 | ₩17,635 | ₩17,715 | +0.08% | 26.1만 |
|---|
| 2026.02.13 | ₩17,554 | ₩17,836 | ₩17,420 | ₩17,742 | +1.07% | 19.4만 |
|---|
| 2026.02.12 | ₩17,594 | ₩17,809 | ₩17,487 | ₩17,635 | +0.23% | 15.3만 |
|---|
| 2026.02.11 | ₩17,233 | ₩17,594 | ₩17,179 | ₩17,594 | +2.10% | 18.5만 |
|---|
| 2026.02.10 | ₩17,179 | ₩17,206 | ₩17,112 | ₩17,125 | -0.31% | 17.9만 |
|---|
| 2026.02.09 | ₩17,420 | ₩17,474 | ₩17,018 | ₩17,166 | -1.46% | 27.3만 |
|---|
| 2026.02.06 | ₩17,286 | ₩17,594 | ₩17,286 | ₩17,380 | +0.54% | 27.7만 |
|---|
| 2026.02.05 | ₩17,592 | ₩17,831 | ₩17,219 | ₩17,299 | -1.66% | 34.7만 |
|---|
| 2026.02.04 | ₩17,632 | ₩17,725 | ₩17,406 | ₩17,499 | -0.75% | 31.1만 |
|---|
| 2026.02.03 | ₩17,499 | ₩17,552 | ₩17,366 | ₩17,459 | -0.23% | 35.2만 |
|---|
| 2026.02.02 | ₩17,352 | ₩17,552 | ₩17,339 | ₩17,499 | +0.84% | 63.8만 |
|---|
| 2026.01.30 | ₩17,246 | ₩17,406 | ₩17,193 | ₩17,406 | +0.93% | 38.4만 |
|---|
| 2026.01.29 | ₩17,259 | ₩17,406 | ₩17,179 | ₩17,219 | -0.23% | 39.1만 |
|---|
| 2026.01.28 | ₩17,432 | ₩17,818 | ₩17,113 | ₩17,286 | -0.84% | 166.5만 |
|---|
| 2026.01.27 | ₩18,244 | ₩18,350 | ₩18,098 | ₩18,204 | -0.22% | 8.7만 |
|---|
| 2026.01.26 | ₩18,191 | ₩18,337 | ₩18,177 | ₩18,271 | +0.44% | 9만 |
|---|
| 2026.01.23 | ₩18,151 | ₩18,271 | ₩18,124 | ₩18,204 | +0.29% | 7.9만 |
|---|
| 2026.01.22 | ₩18,217 | ₩18,311 | ₩18,177 | ₩18,191 | -0.15% | 12.1만 |
|---|
| 2026.01.21 | ₩18,284 | ₩18,350 | ₩18,111 | ₩18,257 | -0.15% | 16.4만 |
|---|
| 2026.01.20 | ₩17,898 | ₩18,244 | ₩17,898 | ₩18,191 | +1.64% | 15.1만 |
|---|
| 2026.01.16 | ₩18,044 | ₩18,231 | ₩17,778 | ₩18,231 | +1.03% | 48.6만 |
|---|
| 2026.01.15 | ₩18,084 | ₩18,231 | ₩18,018 | ₩18,018 | -0.37% | 17.9만 |
|---|
| 2026.01.14 | ₩18,324 | ₩18,417 | ₩18,311 | ₩18,311 | -0.07% | 18.9만 |
|---|
| 2026.01.13 | ₩18,364 | ₩18,430 | ₩18,324 | ₩18,390 | +0.14% | 11.8만 |
|---|
| 2026.01.12 | ₩18,364 | ₩18,377 | ₩18,297 | ₩18,377 | +0.07% | 11만 |
|---|
| 2026.01.09 | ₩18,324 | ₩18,364 | ₩18,271 | ₩18,364 | +0.22% | 7.3만 |
|---|
| 2026.01.08 | ₩18,217 | ₩18,297 | ₩18,217 | ₩18,284 | +0.37% | 9.8만 |
|---|
| 2026.01.07 | ₩18,217 | ₩18,271 | ₩18,111 | ₩18,151 | -0.37% | 8.2만 |
|---|
| 2026.01.06 | ₩18,151 | ₩18,244 | ₩18,044 | ₩18,217 | +0.37% | 9.3만 |
|---|
| 2026.01.05 | ₩18,217 | ₩18,231 | ₩18,071 | ₩18,151 | -0.37% | 13.3만 |
|---|
| 2026.01.02 | ₩18,231 | ₩18,244 | ₩18,071 | ₩18,124 | -0.58% | 12.5만 |
|---|
| 2025.12.31 | ₩18,138 | ₩18,164 | ₩18,031 | ₩18,111 | -0.15% | 11.2만 |
|---|
| 2025.12.30 | ₩17,965 | ₩18,138 | ₩17,938 | ₩18,071 | +0.59% | 15.2만 |
|---|
| 2025.12.29 | ₩17,925 | ₩18,018 | ₩17,831 | ₩17,938 | +0.07% | 7.8만 |
|---|
| 2025.12.26 | ₩17,951 | ₩17,965 | ₩17,911 | ₩17,925 | -0.15% | 6.1만 |
|---|
| 2025.12.24 | ₩17,885 | ₩17,938 | ₩17,858 | ₩17,925 | +0.22% | 2.3만 |
|---|
| 2025.12.23 | ₩17,792 | ₩17,885 | ₩17,778 | ₩17,845 | +0.30% | 8.3만 |
|---|
| 2025.12.22 | ₩17,792 | ₩17,845 | ₩17,698 | ₩17,792 | 0.00% | 10.6만 |
|---|
| 2025.12.19 | ₩17,765 | ₩17,898 | ₩17,765 | ₩17,805 | +0.22% | 9.1만 |
|---|
| 2025.12.18 | ₩17,672 | ₩17,925 | ₩17,645 | ₩17,871 | +1.13% | 13.7만 |
|---|
| 2025.12.17 | ₩17,911 | ₩17,978 | ₩17,845 | ₩17,871 | -0.22% | 11.7만 |
|---|
| 2025.12.16 | ₩17,965 | ₩18,098 | ₩17,965 | ₩17,978 | +0.07% | 7.8만 |
|---|
| 2025.12.15 | ₩18,018 | ₩18,111 | ₩17,965 | ₩18,044 | +0.15% | 6.9만 |
|---|
| 2025.12.12 | ₩18,257 | ₩18,350 | ₩18,164 | ₩18,231 | -0.15% | 11.2만 |
|---|
| 2025.12.11 | ₩18,204 | ₩18,350 | ₩18,191 | ₩18,257 | +0.29% | 11.8만 |
|---|
| 2025.12.10 | ₩18,231 | ₩18,311 | ₩18,191 | ₩18,257 | +0.15% | 6.1만 |
|---|
| 2025.12.09 | ₩18,257 | ₩18,430 | ₩18,231 | ₩18,231 | -0.15% | 6.4만 |
|---|
| 2025.12.08 | ₩18,350 | ₩18,364 | ₩18,191 | ₩18,257 | -0.51% | 11.3만 |
|---|
| 2025.12.05 | ₩18,324 | ₩18,364 | ₩18,297 | ₩18,350 | +0.15% | 5.5만 |
|---|
| 2025.12.04 | ₩18,231 | ₩18,483 | ₩18,231 | ₩18,297 | +0.36% | 11.6만 |
|---|
| 2025.12.03 | ₩18,284 | ₩18,364 | ₩18,231 | ₩18,231 | -0.29% | 9만 |
|---|
| 2025.12.02 | ₩18,390 | ₩18,523 | ₩18,177 | ₩18,244 | -0.80% | 8.1만 |
|---|
| 2025.12.01 | ₩18,364 | ₩18,404 | ₩18,271 | ₩18,337 | -0.14% | 12.1만 |
|---|
| 2025.11.28 | ₩18,191 | ₩18,404 | ₩18,191 | ₩18,364 | +0.95% | 5.6만 |
|---|
| 2025.11.26 | ₩17,911 | ₩18,151 | ₩17,911 | ₩18,151 | +1.34% | 4.8만 |
|---|
| 2025.11.25 | ₩17,885 | ₩18,044 | ₩17,858 | ₩17,965 | +0.45% | 3.8만 |
|---|
| 2025.11.24 | ₩17,792 | ₩17,938 | ₩17,658 | ₩17,818 | +0.15% | 13.4만 |
|---|
| 2025.11.21 | ₩17,512 | ₩17,765 | ₩17,472 | ₩17,658 | +0.84% | 7.3만 |
|---|
| 2025.11.20 | ₩17,818 | ₩17,818 | ₩17,406 | ₩17,512 | -1.72% | 10만 |
|---|
| 2025.11.19 | ₩17,738 | ₩17,778 | ₩17,605 | ₩17,632 | -0.60% | 8.1만 |
|---|
| 2025.11.18 | ₩17,792 | ₩17,898 | ₩17,632 | ₩17,658 | -0.75% | 19.1만 |
|---|
| 2025.11.17 | ₩18,151 | ₩18,151 | ₩17,765 | ₩17,885 | -1.47% | 10.5만 |
|---|
| 2025.11.14 | ₩18,124 | ₩18,390 | ₩18,004 | ₩18,164 | +0.22% | 6.7만 |
|---|
| 2025.11.13 | ₩18,364 | ₩18,404 | ₩18,257 | ₩18,324 | -0.22% | 6.2만 |
|---|
| 2025.11.12 | ₩18,483 | ₩18,523 | ₩18,324 | ₩18,457 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩18,231 | ₩18,417 | ₩18,231 | ₩18,390 | +0.88% | 8.9만 |
|---|
| 2025.11.10 | ₩18,257 | ₩18,297 | ₩18,164 | ₩18,204 | -0.29% | 12.2만 |
|---|
| 2025.11.07 | ₩18,337 | ₩18,337 | ₩18,164 | ₩18,284 | -0.29% | 8.6만 |
|---|
| 2025.11.06 | ₩18,390 | ₩18,404 | ₩18,244 | ₩18,297 | -0.51% | 9.7만 |
|---|
| 2025.11.05 | ₩18,311 | ₩18,324 | ₩18,177 | ₩18,324 | +0.07% | 7.4만 |
|---|
| 2025.11.04 | ₩18,404 | ₩18,430 | ₩18,191 | ₩18,231 | -0.94% | 12.5만 |
|---|
| 2025.11.03 | ₩18,550 | ₩18,550 | ₩18,311 | ₩18,470 | -0.43% | 14.2만 |
|---|
| 2025.10.31 | ₩18,457 | ₩18,537 | ₩18,377 | ₩18,497 | +0.22% | 7.4만 |
|---|
| 2025.10.30 | ₩18,377 | ₩18,497 | ₩18,311 | ₩18,457 | +0.43% | 10.3만 |
|---|
| 2025.10.29 | ₩18,683 | ₩18,683 | ₩18,364 | ₩18,404 | -1.50% | 11.7만 |
|---|
| 2025.10.28 | ₩18,803 | ₩18,803 | ₩18,550 | ₩18,696 | -0.57% | 9.9만 |
|---|
| 2025.10.27 | ₩18,763 | ₩18,856 | ₩18,603 | ₩18,736 | -0.14% | 9.4만 |
|---|
| 2025.10.24 | ₩18,563 | ₩18,736 | ₩18,523 | ₩18,723 | +0.86% | 17.4만 |
|---|
| 2025.10.23 | ₩18,617 | ₩18,617 | ₩18,430 | ₩18,563 | -0.29% | 12.8만 |
|---|
| 2025.10.22 | ₩18,590 | ₩18,590 | ₩18,457 | ₩18,537 | -0.29% | 8.7만 |
|---|
| 2025.10.21 | ₩18,577 | ₩18,630 | ₩18,497 | ₩18,590 | +0.07% | 9.1만 |
|---|
| 2025.10.20 | ₩18,417 | ₩18,577 | ₩18,417 | ₩18,563 | +0.79% | 12.5만 |
|---|
| 2025.10.17 | ₩18,404 | ₩18,444 | ₩18,257 | ₩18,324 | -0.43% | 10.4만 |
|---|
| 2025.10.16 | ₩18,563 | ₩18,643 | ₩18,297 | ₩18,337 | -1.22% | 12.9만 |
|---|
| 2025.10.15 | ₩18,577 | ₩18,710 | ₩18,523 | ₩18,550 | -0.14% | 6.7만 |
|---|
| 2025.10.14 | ₩18,656 | ₩18,803 | ₩18,523 | ₩18,683 | +0.14% | 11.1만 |
|---|
| 2025.10.13 | ₩18,537 | ₩18,723 | ₩18,390 | ₩18,696 | +0.86% | 14.3만 |
|---|
| 2025.10.10 | ₩18,723 | ₩18,909 | ₩18,297 | ₩18,324 | -2.13% | 14.5만 |
|---|