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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,541 | ₩14,608 | ₩13,884 | ₩14,233 | -2.12% | 136.4만 |
| 2026.09.28–2026.10.02 | ₩14,742 | ₩14,755 | ₩14,152 | ₩14,608 | -0.91% | 135.2만 |
| 2026.09.21–2026.09.25 | ₩15,559 | ₩15,559 | ₩14,728 | ₩14,769 | -5.08% | 112.9만 |
| 2026.09.14–2026.09.18 | ₩16,069 | ₩16,069 | ₩15,412 | ₩15,479 | -3.67% | 109.3만 |
| 2026.09.08–2026.09.11 | ₩16,229 | ₩16,404 | ₩16,015 | ₩16,095 | -0.83% | 60.3만 |
| 2026.08.31–2026.09.04 | ₩16,484 | ₩16,551 | ₩16,176 | ₩16,270 | -1.30% | 90.8만 |
| 2026.08.24–2026.08.28 | ₩16,618 | ₩16,833 | ₩16,497 | ₩16,551 | -0.40% | 56.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,886 |
| ₩16,511 |
| ₩16,591 |
| -1.51% |
| 70.1만 |
| 2026.08.10–2026.08.14 | ₩17,181 | ₩17,208 | ₩16,873 | ₩16,900 | -1.64% | 62.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,395 | ₩17,422 | ₩16,873 | ₩17,168 | -1.31% | 91.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,503 | ₩17,516 | ₩17,101 | ₩17,369 | -0.77% | 52.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,395 | ₩17,529 | ₩17,221 | ₩17,503 | +0.62% | 45.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,489 | ₩17,690 | ₩17,261 | ₩17,342 | -0.84% | 79.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,529 | ₩17,650 | ₩17,382 | ₩17,436 | -0.54% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,141 | ₩17,462 | ₩17,141 | ₩17,422 | +1.64% | 49.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,953 | ₩17,221 | ₩16,792 | ₩17,141 | +1.11% | 70만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,034 | ₩17,328 | ₩16,873 | ₩16,980 | -0.31% | 41.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,020 | ₩17,395 | ₩16,618 | ₩17,154 | +0.79% | 80.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,382 | ₩17,409 | ₩16,792 | ₩16,886 | -2.85% | 83.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,355 | ₩17,529 | ₩17,194 | ₩17,315 | -0.23% | 54.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,940 | ₩17,355 | ₩16,699 | ₩17,248 | +1.82% | 66.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,596 | ₩17,704 | ₩16,632 | ₩16,685 | -5.18% | 88.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,422 | ₩17,717 | ₩17,248 | ₩17,623 | +1.15% | 67.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,235 | ₩17,556 | ₩17,047 | ₩17,395 | +0.93% | 60.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,570 | ₩17,677 | ₩17,194 | ₩17,275 | -1.68% | 54.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,422 | ₩17,623 | ₩17,154 | ₩17,543 | +0.69% | 59.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,940 | ₩17,543 | ₩16,792 | ₩17,449 | +3.01% | 66.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,908 | ₩16,900 | ₩15,814 | ₩16,900 | +6.23% | 72.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,854 | ₩16,457 | ₩15,640 | ₩15,814 | -0.25% | 152.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,886 | ₩17,114 | ₩15,774 | ₩15,774 | -6.59% | 154.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,833 | ₩17,503 | ₩16,578 | ₩16,873 | +0.24% | 139.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,704 | ₩17,851 | ₩16,819 | ₩16,846 | -4.84% | 159.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,623 | ₩17,824 | ₩17,516 | ₩17,811 | +1.06% | 112.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,704 | ₩17,864 | ₩17,476 | ₩17,596 | -0.61% | 97.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,422 | ₩17,838 | ₩17,020 | ₩17,744 | +1.85% | 98.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,354 | ₩17,833 | ₩17,221 | ₩17,382 | +0.16% | 192.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,193 | ₩18,352 | ₩17,115 | ₩17,408 | -4.32% | 261.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,900 | ₩18,352 | ₩17,900 | ₩18,206 | +1.71% | 51.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,366 | ₩18,432 | ₩17,780 | ₩18,233 | -0.72% | 108.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,219 | ₩18,366 | ₩18,046 | ₩18,366 | +0.80% | 47.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,927 | ₩18,246 | ₩17,833 | ₩18,126 | +1.11% | 46.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,794 | ₩17,967 | ₩17,700 | ₩17,927 | +0.75% | 27.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,020 | ₩18,113 | ₩17,647 | ₩17,807 | -1.18% | 49.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,352 | ₩18,432 | ₩18,166 | ₩18,233 | -0.65% | 46.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,366 | ₩18,525 | ₩18,179 | ₩18,352 | -0.07% | 46.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,794 | ₩18,406 | ₩17,660 | ₩18,366 | +3.22% | 27.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,153 | ₩18,153 | ₩17,408 | ₩17,660 | -2.71% | 55만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,259 | ₩18,525 | ₩18,006 | ₩18,166 | -0.51% | 43.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,552 | ₩18,552 | ₩18,166 | ₩18,286 | -1.43% | 52.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,765 | ₩18,858 | ₩18,313 | ₩18,499 | -1.42% | 48.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,419 | ₩18,738 | ₩18,419 | ₩18,725 | +1.66% | 60.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,539 | ₩18,805 | ₩18,259 | ₩18,326 | -1.15% | 55.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,725 | ₩18,911 | ₩18,299 | ₩18,326 | -2.13% | 14.5만 |
|---|