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 | ₩14,189 | ₩14,323 | ₩14,162 | ₩14,242 | +0.38% | 23.2만 |
| 2026.10.08 | ₩13,947 | ₩14,108 | ₩13,893 | ₩14,095 | +1.06% | 22만 |
| 2026.10.07 | ₩14,215 | ₩14,256 | ₩14,028 | ₩14,068 | -1.04% | 27.9만 |
| 2026.10.06 | ₩14,282 | ₩14,484 | ₩14,215 | ₩14,256 | -0.19% | 30.5만 |
| 2026.10.05 | ₩14,551 | ₩14,618 | ₩14,282 | ₩14,282 | -1.84% | 32.8만 |
| 2026.10.02 | ₩14,457 | ₩14,698 | ₩14,457 | ₩14,618 | +1.11% | 21.1만 |
| 2026.10.01 | ₩14,484 | ₩14,484 | ₩14,162 | ₩14,443 | -0.28% | 21.9만 |
| 2026.09.30 | ₩14,417 | ₩14,537 | ₩14,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,443 |
| +0.19% |
| 28.4만 |
| 2026.09.29 | ₩14,430 | ₩14,618 | ₩14,349 | ₩14,443 | +0.09% | 31.2만 |
|---|
| 2026.09.28 | ₩14,752 | ₩14,765 | ₩14,443 | ₩14,443 | -2.09% | 32.7만 |
|---|
| 2026.09.25 | ₩14,980 | ₩14,980 | ₩14,738 | ₩14,779 | -1.34% | 29.8만 |
|---|
| 2026.09.24 | ₩15,020 | ₩15,087 | ₩14,832 | ₩14,980 | -0.27% | 21만 |
|---|
| 2026.09.23 | ₩15,369 | ₩15,570 | ₩15,020 | ₩15,087 | -1.83% | 25.1만 |
|---|
| 2026.09.22 | ₩15,449 | ₩15,489 | ₩15,382 | ₩15,409 | -0.26% | 23만 |
|---|
| 2026.09.21 | ₩15,570 | ₩15,570 | ₩15,395 | ₩15,449 | -0.78% | 14.1만 |
|---|
| 2026.09.18 | ₩15,543 | ₩15,597 | ₩15,422 | ₩15,489 | -0.35% | 11.2만 |
|---|
| 2026.09.17 | ₩15,436 | ₩15,691 | ₩15,436 | ₩15,570 | +0.87% | 22.2만 |
|---|
| 2026.09.16 | ₩15,650 | ₩15,825 | ₩15,422 | ₩15,422 | -1.46% | 19.2만 |
|---|
| 2026.09.15 | ₩15,811 | ₩15,892 | ₩15,583 | ₩15,583 | -1.44% | 44.4만 |
|---|
| 2026.09.14 | ₩16,079 | ₩16,079 | ₩15,932 | ₩16,039 | -0.25% | 12.3만 |
|---|
| 2026.09.11 | ₩16,133 | ₩16,240 | ₩16,079 | ₩16,106 | -0.17% | 13.9만 |
|---|
| 2026.09.10 | ₩16,227 | ₩16,401 | ₩16,026 | ₩16,200 | -0.17% | 17.9만 |
|---|
| 2026.09.09 | ₩16,348 | ₩16,415 | ₩16,227 | ₩16,240 | -0.66% | 13.2만 |
|---|
| 2026.09.08 | ₩16,240 | ₩16,401 | ₩16,227 | ₩16,361 | +0.74% | 15.3만 |
|---|
| 2026.09.04 | ₩16,442 | ₩16,442 | ₩16,227 | ₩16,281 | -0.98% | 12.3만 |
|---|
| 2026.09.03 | ₩16,254 | ₩16,415 | ₩16,254 | ₩16,374 | +0.74% | 19.1만 |
|---|
| 2026.09.02 | ₩16,361 | ₩16,401 | ₩16,187 | ₩16,200 | -0.98% | 19.3만 |
|---|
| 2026.09.01 | ₩16,348 | ₩16,482 | ₩16,307 | ₩16,321 | -0.16% | 19.2만 |
|---|
| 2026.08.31 | ₩16,495 | ₩16,562 | ₩16,307 | ₩16,334 | -0.98% | 21만 |
|---|
| 2026.08.28 | ₩16,629 | ₩16,629 | ₩16,509 | ₩16,562 | -0.40% | 14.5만 |
|---|
| 2026.08.27 | ₩16,696 | ₩16,763 | ₩16,589 | ₩16,629 | -0.40% | 13.4만 |
|---|
| 2026.08.26 | ₩16,763 | ₩16,844 | ₩16,629 | ₩16,683 | -0.48% | 6.5만 |
|---|
| 2026.08.25 | ₩16,656 | ₩16,790 | ₩16,589 | ₩16,737 | +0.48% | 9.9만 |
|---|
| 2026.08.24 | ₩16,629 | ₩16,696 | ₩16,522 | ₩16,589 | -0.24% | 12.2만 |
|---|
| 2026.08.21 | ₩16,576 | ₩16,737 | ₩16,576 | ₩16,602 | +0.16% | 8.1만 |
|---|
| 2026.08.20 | ₩16,522 | ₩16,723 | ₩16,522 | ₩16,643 | +0.73% | 10.3만 |
|---|
| 2026.08.19 | ₩16,683 | ₩16,844 | ₩16,549 | ₩16,602 | -0.48% | 14.9만 |
|---|
| 2026.08.18 | ₩16,737 | ₩16,804 | ₩16,629 | ₩16,683 | -0.32% | 15.7만 |
|---|
| 2026.08.17 | ₩16,857 | ₩16,897 | ₩16,710 | ₩16,737 | -0.72% | 21.2만 |
|---|
| 2026.08.14 | ₩16,884 | ₩16,978 | ₩16,884 | ₩16,911 | +0.16% | 13.7만 |
|---|
| 2026.08.13 | ₩17,032 | ₩17,112 | ₩16,991 | ₩17,005 | -0.16% | 16.8만 |
|---|
| 2026.08.12 | ₩17,099 | ₩17,112 | ₩17,032 | ₩17,045 | -0.31% | 9.8만 |
|---|
| 2026.08.11 | ₩17,045 | ₩17,112 | ₩17,032 | ₩17,072 | +0.16% | 8.4만 |
|---|
| 2026.08.10 | ₩17,193 | ₩17,219 | ₩17,072 | ₩17,072 | -0.70% | 13.5만 |
|---|
| 2026.08.07 | ₩17,045 | ₩17,233 | ₩17,045 | ₩17,179 | +0.79% | 12.3만 |
|---|
| 2026.08.06 | ₩16,991 | ₩17,099 | ₩16,938 | ₩16,978 | -0.08% | 12.4만 |
|---|
| 2026.08.05 | ₩17,018 | ₩17,072 | ₩16,884 | ₩16,991 | -0.16% | 27.9만 |
|---|
| 2026.08.04 | ₩17,166 | ₩17,380 | ₩17,058 | ₩17,058 | -0.62% | 24.8만 |
|---|
| 2026.08.03 | ₩17,407 | ₩17,434 | ₩17,193 | ₩17,193 | -1.23% | 14.2만 |
|---|
| 2026.07.31 | ₩17,260 | ₩17,461 | ₩17,112 | ₩17,380 | +0.70% | 10.5만 |
|---|
| 2026.07.30 | ₩17,112 | ₩17,407 | ₩17,112 | ₩17,260 | +0.86% | 6만 |
|---|
| 2026.07.29 | ₩17,246 | ₩17,447 | ₩17,112 | ₩17,112 | -0.78% | 7.2만 |
|---|
| 2026.07.28 | ₩17,313 | ₩17,447 | ₩17,233 | ₩17,313 | 0.00% | 9.8만 |
|---|
| 2026.07.27 | ₩17,514 | ₩17,528 | ₩17,286 | ₩17,313 | -1.15% | 18.8만 |
|---|
| 2026.07.24 | ₩17,260 | ₩17,541 | ₩17,233 | ₩17,514 | +1.48% | 16.3만 |
|---|
| 2026.07.23 | ₩17,327 | ₩17,380 | ₩17,246 | ₩17,300 | -0.15% | 6.8만 |
|---|
| 2026.07.22 | ₩17,434 | ₩17,434 | ₩17,313 | ₩17,327 | -0.62% | 4.4만 |
|---|
| 2026.07.21 | ₩17,394 | ₩17,434 | ₩17,300 | ₩17,340 | -0.31% | 11.5만 |
|---|
| 2026.07.20 | ₩17,407 | ₩17,407 | ₩17,327 | ₩17,407 | 0.00% | 6.7만 |
|---|
| 2026.07.17 | ₩17,420 | ₩17,434 | ₩17,273 | ₩17,353 | -0.38% | 28.5만 |
|---|
| 2026.07.16 | ₩17,434 | ₩17,434 | ₩17,353 | ₩17,434 | 0.00% | 12.6만 |
|---|
| 2026.07.15 | ₩17,501 | ₩17,514 | ₩17,353 | ₩17,434 | -0.38% | 9.9만 |
|---|
| 2026.07.14 | ₩17,555 | ₩17,702 | ₩17,555 | ₩17,675 | +0.69% | 14.7만 |
|---|
| 2026.07.13 | ₩17,501 | ₩17,581 | ₩17,434 | ₩17,488 | -0.08% | 13.8만 |
|---|
| 2026.07.10 | ₩17,434 | ₩17,488 | ₩17,434 | ₩17,447 | +0.08% | 9.1만 |
|---|
| 2026.07.09 | ₩17,514 | ₩17,541 | ₩17,394 | ₩17,474 | -0.23% | 5.2만 |
|---|
| 2026.07.08 | ₩17,461 | ₩17,648 | ₩17,434 | ₩17,434 | -0.15% | 8만 |
|---|
| 2026.07.07 | ₩17,541 | ₩17,662 | ₩17,488 | ₩17,568 | +0.15% | 13.5만 |
|---|
| 2026.07.06 | ₩17,541 | ₩17,595 | ₩17,501 | ₩17,581 | +0.23% | 12.8만 |
|---|
| 2026.07.02 | ₩17,434 | ₩17,474 | ₩17,380 | ₩17,434 | 0.00% | 11.4만 |
|---|
| 2026.07.01 | ₩17,434 | ₩17,434 | ₩17,340 | ₩17,353 | -0.46% | 11.6만 |
|---|
| 2026.06.30 | ₩17,353 | ₩17,434 | ₩17,233 | ₩17,380 | +0.15% | 15.9만 |
|---|
| 2026.06.29 | ₩17,152 | ₩17,367 | ₩17,152 | ₩17,246 | +0.55% | 10.5만 |
|---|
| 2026.06.26 | ₩16,965 | ₩17,233 | ₩16,924 | ₩17,152 | +1.11% | 14.4만 |
|---|
| 2026.06.25 | ₩16,857 | ₩17,072 | ₩16,857 | ₩16,871 | +0.08% | 19.9만 |
|---|
| 2026.06.24 | ₩17,058 | ₩17,099 | ₩16,857 | ₩16,857 | -1.18% | 10.7만 |
|---|
| 2026.06.23 | ₩17,085 | ₩17,099 | ₩16,804 | ₩16,938 | -0.86% | 10.8만 |
|---|
| 2026.06.22 | ₩16,965 | ₩17,139 | ₩16,817 | ₩16,965 | 0.00% | 14.2만 |
|---|
| 2026.06.18 | ₩17,018 | ₩17,152 | ₩16,938 | ₩16,991 | -0.16% | 12.1만 |
|---|
| 2026.06.17 | ₩17,233 | ₩17,246 | ₩16,884 | ₩16,924 | -1.79% | 9.3만 |
|---|
| 2026.06.16 | ₩17,139 | ₩17,246 | ₩17,099 | ₩17,179 | +0.23% | 7.7만 |
|---|
| 2026.06.15 | ₩17,045 | ₩17,340 | ₩17,032 | ₩17,139 | +0.55% | 12.1만 |
|---|
| 2026.06.12 | ₩17,286 | ₩17,407 | ₩17,152 | ₩17,166 | -0.70% | 8.7만 |
|---|
| 2026.06.11 | ₩17,273 | ₩17,300 | ₩16,911 | ₩17,206 | -0.39% | 15.1만 |
|---|
| 2026.06.10 | ₩16,991 | ₩17,353 | ₩16,991 | ₩17,246 | +1.50% | 14.5만 |
|---|
| 2026.06.09 | ₩16,763 | ₩17,058 | ₩16,710 | ₩17,058 | +1.76% | 17만 |
|---|
| 2026.06.08 | ₩17,032 | ₩17,032 | ₩16,629 | ₩16,710 | -1.89% | 25.4만 |
|---|
| 2026.06.05 | ₩17,005 | ₩17,246 | ₩16,804 | ₩16,897 | -0.63% | 18.3만 |
|---|
| 2026.06.04 | ₩17,166 | ₩17,340 | ₩17,125 | ₩17,179 | +0.08% | 11.3만 |
|---|
| 2026.06.03 | ₩17,139 | ₩17,407 | ₩17,058 | ₩17,099 | -0.23% | 8.9만 |
|---|
| 2026.06.02 | ₩16,991 | ₩17,166 | ₩16,911 | ₩17,125 | +0.79% | 17.6만 |
|---|
| 2026.06.01 | ₩17,394 | ₩17,420 | ₩16,924 | ₩16,978 | -2.39% | 27.2만 |
|---|
| 2026.05.29 | ₩17,327 | ₩17,367 | ₩17,233 | ₩17,327 | 0.00% | 12.2만 |
|---|
| 2026.05.28 | ₩17,420 | ₩17,447 | ₩17,206 | ₩17,246 | -1.00% | 12.8만 |
|---|
| 2026.05.27 | ₩17,541 | ₩17,541 | ₩17,327 | ₩17,340 | -1.15% | 10만 |
|---|
| 2026.05.26 | ₩17,367 | ₩17,488 | ₩17,286 | ₩17,420 | +0.31% | 20만 |
|---|
| 2026.05.22 | ₩17,327 | ₩17,367 | ₩17,193 | ₩17,260 | -0.39% | 13.1만 |
|---|
| 2026.05.21 | ₩17,045 | ₩17,273 | ₩16,965 | ₩17,193 | +0.87% | 7.2만 |
|---|
| 2026.05.20 | ₩16,844 | ₩17,045 | ₩16,763 | ₩16,991 | +0.88% | 10.5만 |
|---|
| 2026.05.19 | ₩16,884 | ₩17,072 | ₩16,710 | ₩16,723 | -0.95% | 17.9만 |
|---|
| 2026.05.18 | ₩16,951 | ₩17,058 | ₩16,857 | ₩17,032 | +0.47% | 17.4만 |
|---|
| 2026.05.15 | ₩17,474 | ₩17,555 | ₩16,643 | ₩16,696 | -4.45% | 34.5만 |
|---|
| 2026.05.14 | ₩17,635 | ₩17,648 | ₩17,568 | ₩17,622 | -0.08% | 11.9만 |
|---|
| 2026.05.13 | ₩17,608 | ₩17,608 | ₩17,474 | ₩17,608 | 0.00% | 14.6만 |
|---|
| 2026.05.12 | ₩17,635 | ₩17,648 | ₩17,555 | ₩17,622 | -0.08% | 11.5만 |
|---|
| 2026.05.11 | ₩17,608 | ₩17,716 | ₩17,568 | ₩17,608 | 0.00% | 15.9만 |
|---|
| 2026.05.08 | ₩17,716 | ₩17,729 | ₩17,581 | ₩17,635 | -0.45% | 14.2만 |
|---|
| 2026.05.07 | ₩17,662 | ₩17,702 | ₩17,541 | ₩17,635 | -0.15% | 14만 |
|---|
| 2026.05.06 | ₩17,595 | ₩17,689 | ₩17,488 | ₩17,662 | +0.38% | 11.6만 |
|---|
| 2026.05.05 | ₩17,340 | ₩17,501 | ₩17,340 | ₩17,488 | +0.85% | 15.9만 |
|---|
| 2026.05.04 | ₩17,434 | ₩17,474 | ₩17,260 | ₩17,340 | -0.54% | 12.1만 |
|---|
| 2026.05.01 | ₩17,434 | ₩17,568 | ₩17,367 | ₩17,407 | -0.15% | 16.8만 |
|---|
| 2026.04.30 | ₩17,085 | ₩17,420 | ₩17,085 | ₩17,420 | +1.96% | 11.8만 |
|---|
| 2026.04.29 | ₩17,179 | ₩17,447 | ₩17,085 | ₩17,085 | -0.55% | 9.8만 |
|---|
| 2026.04.28 | ₩17,206 | ₩17,394 | ₩17,058 | ₩17,179 | -0.16% | 12.6만 |
|---|
| 2026.04.27 | ₩17,246 | ₩17,420 | ₩17,206 | ₩17,206 | -0.23% | 9.8만 |
|---|
| 2026.04.24 | ₩17,206 | ₩17,340 | ₩17,206 | ₩17,286 | +0.47% | 8.8만 |
|---|
| 2026.04.23 | ₩17,394 | ₩17,434 | ₩17,233 | ₩17,273 | -0.69% | 16.4만 |
|---|
| 2026.04.22 | ₩17,581 | ₩17,635 | ₩17,313 | ₩17,434 | -0.84% | 9.5만 |
|---|
| 2026.04.21 | ₩17,689 | ₩17,689 | ₩17,488 | ₩17,501 | -1.06% | 10.4만 |
|---|
| 2026.04.20 | ₩17,581 | ₩17,662 | ₩17,555 | ₩17,608 | +0.15% | 9.9만 |
|---|
| 2026.04.17 | ₩17,608 | ₩17,635 | ₩17,300 | ₩17,555 | -0.30% | 21.1만 |
|---|
| 2026.04.16 | ₩17,219 | ₩17,313 | ₩17,219 | ₩17,313 | +0.55% | 5.8만 |
|---|
| 2026.04.15 | ₩17,313 | ₩17,327 | ₩17,166 | ₩17,273 | -0.23% | 6.2만 |
|---|
| 2026.04.14 | ₩17,327 | ₩17,394 | ₩17,300 | ₩17,327 | 0.00% | 15.9만 |
|---|
| 2026.04.13 | ₩17,434 | ₩17,514 | ₩17,327 | ₩17,327 | -0.62% | 10.6만 |
|---|
| 2026.04.10 | ₩17,434 | ₩17,555 | ₩17,394 | ₩17,461 | +0.15% | 9.9만 |
|---|
| 2026.04.09 | ₩17,233 | ₩17,434 | ₩17,139 | ₩17,407 | +1.01% | 12.5만 |
|---|
| 2026.04.08 | ₩17,166 | ₩17,273 | ₩17,045 | ₩17,233 | +0.39% | 12.7만 |
|---|
| 2026.04.07 | ₩17,032 | ₩17,045 | ₩16,804 | ₩17,018 | -0.08% | 19.2만 |
|---|
| 2026.04.06 | ₩16,951 | ₩17,085 | ₩16,911 | ₩17,072 | +0.71% | 11.8만 |
|---|
| 2026.04.02 | ₩16,723 | ₩16,911 | ₩16,656 | ₩16,911 | +1.12% | 24.1만 |
|---|
| 2026.04.01 | ₩16,629 | ₩16,790 | ₩16,589 | ₩16,790 | +0.97% | 23.8만 |
|---|
| 2026.03.31 | ₩16,267 | ₩16,549 | ₩16,160 | ₩16,495 | +1.40% | 13만 |
|---|
| 2026.03.30 | ₩15,919 | ₩16,173 | ₩15,825 | ₩15,986 | +0.42% | 11.3만 |
|---|
| 2026.03.27 | ₩16,214 | ₩16,307 | ₩15,798 | ₩15,825 | -2.40% | 17만 |
|---|
| 2026.03.26 | ₩16,361 | ₩16,401 | ₩16,120 | ₩16,187 | -1.07% | 19.6만 |
|---|
| 2026.03.25 | ₩16,281 | ₩16,468 | ₩16,093 | ₩16,227 | -0.33% | 31.4만 |
|---|
| 2026.03.24 | ₩15,704 | ₩16,133 | ₩15,677 | ₩15,905 | +1.28% | 47.9만 |
|---|
| 2026.03.23 | ₩15,865 | ₩16,026 | ₩15,650 | ₩15,664 | -1.27% | 36.9만 |
|---|
| 2026.03.20 | ₩16,227 | ₩16,294 | ₩15,784 | ₩15,784 | -2.73% | 27.1만 |
|---|
| 2026.03.19 | ₩16,214 | ₩16,602 | ₩16,173 | ₩16,307 | +0.58% | 28.6만 |
|---|
| 2026.03.18 | ₩16,763 | ₩16,790 | ₩16,522 | ₩16,522 | -1.44% | 30.2만 |
|---|
| 2026.03.17 | ₩16,844 | ₩16,965 | ₩16,710 | ₩16,710 | -0.80% | 44.4만 |
|---|
| 2026.03.16 | ₩16,897 | ₩17,125 | ₩16,777 | ₩16,817 | -0.48% | 24.5만 |
|---|
| 2026.03.13 | ₩17,300 | ₩17,353 | ₩16,871 | ₩16,884 | -2.40% | 18.6만 |
|---|
| 2026.03.12 | ₩17,179 | ₩17,514 | ₩17,166 | ₩17,193 | +0.08% | 23.9만 |
|---|
| 2026.03.11 | ₩17,005 | ₩17,286 | ₩16,965 | ₩17,233 | +1.34% | 26.7만 |
|---|
| 2026.03.10 | ₩16,871 | ₩17,112 | ₩16,830 | ₩16,951 | +0.48% | 23.1만 |
|---|
| 2026.03.09 | ₩16,844 | ₩16,871 | ₩16,589 | ₩16,871 | +0.16% | 47.4만 |
|---|
| 2026.03.06 | ₩17,193 | ₩17,300 | ₩16,830 | ₩16,857 | -1.95% | 55.6만 |
|---|
| 2026.03.05 | ₩17,273 | ₩17,327 | ₩17,166 | ₩17,166 | -0.62% | 20.7만 |
|---|
| 2026.03.04 | ₩17,501 | ₩17,501 | ₩17,273 | ₩17,313 | -1.07% | 21.3만 |
|---|
| 2026.03.03 | ₩17,622 | ₩17,662 | ₩17,327 | ₩17,474 | -0.84% | 24.4만 |
|---|
| 2026.03.02 | ₩17,716 | ₩17,863 | ₩17,635 | ₩17,689 | -0.15% | 37.3만 |
|---|
| 2026.02.27 | ₩17,742 | ₩17,836 | ₩17,648 | ₩17,823 | +0.45% | 29.8만 |
|---|
| 2026.02.26 | ₩17,595 | ₩17,742 | ₩17,568 | ₩17,662 | +0.38% | 24.6만 |
|---|
| 2026.02.25 | ₩17,756 | ₩17,756 | ₩17,622 | ₩17,622 | -0.76% | 14.6만 |
|---|
| 2026.02.24 | ₩17,568 | ₩17,809 | ₩17,541 | ₩17,662 | +0.53% | 22.7만 |
|---|
| 2026.02.23 | ₩17,635 | ₩17,635 | ₩17,528 | ₩17,595 | -0.23% | 20.9만 |
|---|
| 2026.02.20 | ₩17,622 | ₩17,675 | ₩17,595 | ₩17,608 | -0.08% | 21.5만 |
|---|
| 2026.02.19 | ₩17,716 | ₩17,716 | ₩17,488 | ₩17,501 | -1.21% | 21.6만 |
|---|
| 2026.02.18 | ₩17,809 | ₩17,809 | ₩17,568 | ₩17,675 | -0.75% | 28.4만 |
|---|
| 2026.02.17 | ₩17,716 | ₩17,876 | ₩17,648 | ₩17,729 | +0.08% | 26.1만 |
|---|
| 2026.02.13 | ₩17,568 | ₩17,850 | ₩17,434 | ₩17,756 | +1.07% | 19.4만 |
|---|
| 2026.02.12 | ₩17,608 | ₩17,823 | ₩17,501 | ₩17,648 | +0.23% | 15.3만 |
|---|
| 2026.02.11 | ₩17,246 | ₩17,608 | ₩17,193 | ₩17,608 | +2.10% | 18.5만 |
|---|
| 2026.02.10 | ₩17,193 | ₩17,219 | ₩17,125 | ₩17,139 | -0.31% | 17.9만 |
|---|
| 2026.02.09 | ₩17,434 | ₩17,488 | ₩17,032 | ₩17,179 | -1.46% | 27.3만 |
|---|
| 2026.02.06 | ₩17,300 | ₩17,608 | ₩17,300 | ₩17,394 | +0.54% | 27.7만 |
|---|
| 2026.02.05 | ₩17,606 | ₩17,845 | ₩17,233 | ₩17,313 | -1.66% | 34.7만 |
|---|
| 2026.02.04 | ₩17,646 | ₩17,739 | ₩17,419 | ₩17,512 | -0.75% | 31.1만 |
|---|
| 2026.02.03 | ₩17,512 | ₩17,566 | ₩17,379 | ₩17,473 | -0.23% | 35.2만 |
|---|
| 2026.02.02 | ₩17,366 | ₩17,566 | ₩17,353 | ₩17,512 | +0.84% | 63.8만 |
|---|
| 2026.01.30 | ₩17,259 | ₩17,419 | ₩17,206 | ₩17,419 | +0.93% | 38.4만 |
|---|
| 2026.01.29 | ₩17,273 | ₩17,419 | ₩17,193 | ₩17,233 | -0.23% | 39.1만 |
|---|
| 2026.01.28 | ₩17,446 | ₩17,832 | ₩17,126 | ₩17,299 | -0.84% | 166.5만 |
|---|
| 2026.01.27 | ₩18,258 | ₩18,365 | ₩18,112 | ₩18,218 | -0.22% | 8.7만 |
|---|
| 2026.01.26 | ₩18,205 | ₩18,351 | ₩18,192 | ₩18,285 | +0.44% | 9만 |
|---|
| 2026.01.23 | ₩18,165 | ₩18,285 | ₩18,138 | ₩18,218 | +0.29% | 7.9만 |
|---|
| 2026.01.22 | ₩18,232 | ₩18,325 | ₩18,192 | ₩18,205 | -0.15% | 12.1만 |
|---|
| 2026.01.21 | ₩18,298 | ₩18,365 | ₩18,125 | ₩18,272 | -0.15% | 16.4만 |
|---|
| 2026.01.20 | ₩17,912 | ₩18,258 | ₩17,912 | ₩18,205 | +1.64% | 15.1만 |
|---|
| 2026.01.16 | ₩18,059 | ₩18,245 | ₩17,792 | ₩18,245 | +1.03% | 48.6만 |
|---|
| 2026.01.15 | ₩18,098 | ₩18,245 | ₩18,032 | ₩18,032 | -0.37% | 17.9만 |
|---|
| 2026.01.14 | ₩18,338 | ₩18,431 | ₩18,325 | ₩18,325 | -0.07% | 18.9만 |
|---|
| 2026.01.13 | ₩18,378 | ₩18,445 | ₩18,338 | ₩18,405 | +0.14% | 11.8만 |
|---|
| 2026.01.12 | ₩18,378 | ₩18,391 | ₩18,312 | ₩18,391 | +0.07% | 11만 |
|---|
| 2026.01.09 | ₩18,338 | ₩18,378 | ₩18,285 | ₩18,378 | +0.22% | 7.3만 |
|---|
| 2026.01.08 | ₩18,232 | ₩18,312 | ₩18,232 | ₩18,298 | +0.37% | 9.8만 |
|---|
| 2026.01.07 | ₩18,232 | ₩18,285 | ₩18,125 | ₩18,165 | -0.37% | 8.2만 |
|---|
| 2026.01.06 | ₩18,165 | ₩18,258 | ₩18,059 | ₩18,232 | +0.37% | 9.3만 |
|---|
| 2026.01.05 | ₩18,232 | ₩18,245 | ₩18,085 | ₩18,165 | -0.37% | 13.3만 |
|---|
| 2026.01.02 | ₩18,245 | ₩18,258 | ₩18,085 | ₩18,138 | -0.58% | 12.5만 |
|---|
| 2025.12.31 | ₩18,152 | ₩18,178 | ₩18,045 | ₩18,125 | -0.15% | 11.2만 |
|---|
| 2025.12.30 | ₩17,979 | ₩18,152 | ₩17,952 | ₩18,085 | +0.59% | 15.2만 |
|---|
| 2025.12.29 | ₩17,939 | ₩18,032 | ₩17,845 | ₩17,952 | +0.07% | 7.8만 |
|---|
| 2025.12.26 | ₩17,965 | ₩17,979 | ₩17,925 | ₩17,939 | -0.15% | 6.1만 |
|---|
| 2025.12.24 | ₩17,899 | ₩17,952 | ₩17,872 | ₩17,939 | +0.22% | 2.3만 |
|---|
| 2025.12.23 | ₩17,805 | ₩17,899 | ₩17,792 | ₩17,859 | +0.30% | 8.3만 |
|---|
| 2025.12.22 | ₩17,805 | ₩17,859 | ₩17,712 | ₩17,805 | 0.00% | 10.6만 |
|---|
| 2025.12.19 | ₩17,779 | ₩17,912 | ₩17,779 | ₩17,819 | +0.22% | 9.1만 |
|---|
| 2025.12.18 | ₩17,686 | ₩17,939 | ₩17,659 | ₩17,885 | +1.13% | 13.7만 |
|---|
| 2025.12.17 | ₩17,925 | ₩17,992 | ₩17,859 | ₩17,885 | -0.22% | 11.7만 |
|---|
| 2025.12.16 | ₩17,979 | ₩18,112 | ₩17,979 | ₩17,992 | +0.07% | 7.8만 |
|---|
| 2025.12.15 | ₩18,032 | ₩18,125 | ₩17,979 | ₩18,059 | +0.15% | 6.9만 |
|---|
| 2025.12.12 | ₩18,272 | ₩18,365 | ₩18,178 | ₩18,245 | -0.15% | 11.2만 |
|---|
| 2025.12.11 | ₩18,218 | ₩18,365 | ₩18,205 | ₩18,272 | +0.29% | 11.8만 |
|---|
| 2025.12.10 | ₩18,245 | ₩18,325 | ₩18,205 | ₩18,272 | +0.15% | 6.1만 |
|---|
| 2025.12.09 | ₩18,272 | ₩18,445 | ₩18,245 | ₩18,245 | -0.15% | 6.4만 |
|---|
| 2025.12.08 | ₩18,365 | ₩18,378 | ₩18,205 | ₩18,272 | -0.51% | 11.3만 |
|---|
| 2025.12.05 | ₩18,338 | ₩18,378 | ₩18,312 | ₩18,365 | +0.15% | 5.5만 |
|---|
| 2025.12.04 | ₩18,245 | ₩18,498 | ₩18,245 | ₩18,312 | +0.36% | 11.6만 |
|---|
| 2025.12.03 | ₩18,298 | ₩18,378 | ₩18,245 | ₩18,245 | -0.29% | 9만 |
|---|
| 2025.12.02 | ₩18,405 | ₩18,538 | ₩18,192 | ₩18,258 | -0.80% | 8.1만 |
|---|
| 2025.12.01 | ₩18,378 | ₩18,418 | ₩18,285 | ₩18,351 | -0.14% | 12.1만 |
|---|
| 2025.11.28 | ₩18,205 | ₩18,418 | ₩18,205 | ₩18,378 | +0.95% | 5.6만 |
|---|
| 2025.11.26 | ₩17,925 | ₩18,165 | ₩17,925 | ₩18,165 | +1.34% | 4.8만 |
|---|
| 2025.11.25 | ₩17,899 | ₩18,059 | ₩17,872 | ₩17,979 | +0.45% | 3.8만 |
|---|
| 2025.11.24 | ₩17,805 | ₩17,952 | ₩17,672 | ₩17,832 | +0.15% | 13.4만 |
|---|
| 2025.11.21 | ₩17,526 | ₩17,779 | ₩17,486 | ₩17,672 | +0.84% | 7.3만 |
|---|
| 2025.11.20 | ₩17,832 | ₩17,832 | ₩17,419 | ₩17,526 | -1.72% | 10만 |
|---|
| 2025.11.19 | ₩17,752 | ₩17,792 | ₩17,619 | ₩17,646 | -0.60% | 8.1만 |
|---|
| 2025.11.18 | ₩17,805 | ₩17,912 | ₩17,646 | ₩17,672 | -0.75% | 19.1만 |
|---|
| 2025.11.17 | ₩18,165 | ₩18,165 | ₩17,779 | ₩17,899 | -1.47% | 10.5만 |
|---|
| 2025.11.14 | ₩18,138 | ₩18,405 | ₩18,019 | ₩18,178 | +0.22% | 6.7만 |
|---|
| 2025.11.13 | ₩18,378 | ₩18,418 | ₩18,272 | ₩18,338 | -0.22% | 6.2만 |
|---|
| 2025.11.12 | ₩18,498 | ₩18,538 | ₩18,338 | ₩18,471 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩18,245 | ₩18,431 | ₩18,245 | ₩18,405 | +0.88% | 8.9만 |
|---|
| 2025.11.10 | ₩18,272 | ₩18,312 | ₩18,178 | ₩18,218 | -0.29% | 12.2만 |
|---|
| 2025.11.07 | ₩18,351 | ₩18,351 | ₩18,178 | ₩18,298 | -0.29% | 8.6만 |
|---|
| 2025.11.06 | ₩18,405 | ₩18,418 | ₩18,258 | ₩18,312 | -0.51% | 9.7만 |
|---|
| 2025.11.05 | ₩18,325 | ₩18,338 | ₩18,192 | ₩18,338 | +0.07% | 7.4만 |
|---|
| 2025.11.04 | ₩18,418 | ₩18,445 | ₩18,205 | ₩18,245 | -0.94% | 12.5만 |
|---|
| 2025.11.03 | ₩18,565 | ₩18,565 | ₩18,325 | ₩18,485 | -0.43% | 14.2만 |
|---|
| 2025.10.31 | ₩18,471 | ₩18,551 | ₩18,391 | ₩18,511 | +0.22% | 7.4만 |
|---|
| 2025.10.30 | ₩18,391 | ₩18,511 | ₩18,325 | ₩18,471 | +0.43% | 10.3만 |
|---|
| 2025.10.29 | ₩18,698 | ₩18,698 | ₩18,378 | ₩18,418 | -1.50% | 11.7만 |
|---|
| 2025.10.28 | ₩18,818 | ₩18,818 | ₩18,565 | ₩18,711 | -0.57% | 9.9만 |
|---|
| 2025.10.27 | ₩18,778 | ₩18,871 | ₩18,618 | ₩18,751 | -0.14% | 9.4만 |
|---|
| 2025.10.24 | ₩18,578 | ₩18,751 | ₩18,538 | ₩18,738 | +0.86% | 17.4만 |
|---|
| 2025.10.23 | ₩18,631 | ₩18,631 | ₩18,445 | ₩18,578 | -0.29% | 12.8만 |
|---|
| 2025.10.22 | ₩18,605 | ₩18,605 | ₩18,471 | ₩18,551 | -0.29% | 8.7만 |
|---|
| 2025.10.21 | ₩18,591 | ₩18,644 | ₩18,511 | ₩18,605 | +0.07% | 9.1만 |
|---|
| 2025.10.20 | ₩18,431 | ₩18,591 | ₩18,431 | ₩18,578 | +0.79% | 12.5만 |
|---|
| 2025.10.17 | ₩18,418 | ₩18,458 | ₩18,272 | ₩18,338 | -0.43% | 10.4만 |
|---|
| 2025.10.16 | ₩18,578 | ₩18,658 | ₩18,312 | ₩18,351 | -1.22% | 12.9만 |
|---|
| 2025.10.15 | ₩18,591 | ₩18,724 | ₩18,538 | ₩18,565 | -0.14% | 6.7만 |
|---|
| 2025.10.14 | ₩18,671 | ₩18,818 | ₩18,538 | ₩18,698 | +0.14% | 11.1만 |
|---|
| 2025.10.13 | ₩18,551 | ₩18,738 | ₩18,405 | ₩18,711 | +0.86% | 14.3만 |
|---|
| 2025.10.10 | ₩18,738 | ₩18,924 | ₩18,312 | ₩18,338 | -2.13% | 14.5만 |
|---|