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 | ₩14,547 | ₩14,614 | ₩13,890 | ₩14,239 | -2.12% | 136.4만 |
| 2026.09.28–2026.10.02 | ₩14,748 | ₩14,762 | ₩14,158 | ₩14,614 | -0.91% | 135.2만 |
| 2026.09.21–2026.09.25 | ₩15,566 | ₩15,566 | ₩14,735 | ₩14,775 | -5.08% | 112.9만 |
| 2026.09.14–2026.09.18 | ₩16,076 | ₩16,076 | ₩15,419 | ₩15,486 | -3.67% | 109.3만 |
| 2026.09.08–2026.09.11 | ₩16,237 | ₩16,411 | ₩16,022 | ₩16,103 | -0.83% | 60.3만 |
| 2026.08.31–2026.09.04 | ₩16,491 | ₩16,558 | ₩16,183 | ₩16,277 | -1.30% | 90.8만 |
| 2026.08.24–2026.08.28 | ₩16,625 | ₩16,840 | ₩16,505 | ₩16,558 | -0.40% | 56.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,894 |
| ₩16,518 |
| ₩16,599 |
| -1.51% |
| 70.1만 |
| 2026.08.10–2026.08.14 | ₩17,189 | ₩17,215 | ₩16,880 | ₩16,907 | -1.64% | 62.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,403 | ₩17,430 | ₩16,880 | ₩17,175 | -1.31% | 91.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,510 | ₩17,524 | ₩17,108 | ₩17,376 | -0.77% | 52.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,403 | ₩17,537 | ₩17,229 | ₩17,510 | +0.62% | 45.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,497 | ₩17,698 | ₩17,269 | ₩17,349 | -0.84% | 79.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,537 | ₩17,658 | ₩17,390 | ₩17,443 | -0.54% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,148 | ₩17,470 | ₩17,148 | ₩17,430 | +1.64% | 49.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,961 | ₩17,229 | ₩16,800 | ₩17,148 | +1.11% | 70만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,041 | ₩17,336 | ₩16,880 | ₩16,987 | -0.31% | 41.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,028 | ₩17,403 | ₩16,625 | ₩17,162 | +0.79% | 80.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,390 | ₩17,416 | ₩16,800 | ₩16,894 | -2.85% | 83.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,363 | ₩17,537 | ₩17,202 | ₩17,323 | -0.23% | 54.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,947 | ₩17,363 | ₩16,706 | ₩17,256 | +1.82% | 66.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,604 | ₩17,711 | ₩16,639 | ₩16,692 | -5.18% | 88.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,430 | ₩17,725 | ₩17,256 | ₩17,631 | +1.15% | 67.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,242 | ₩17,564 | ₩17,054 | ₩17,403 | +0.93% | 60.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,577 | ₩17,685 | ₩17,202 | ₩17,282 | -1.68% | 54.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,430 | ₩17,631 | ₩17,162 | ₩17,551 | +0.69% | 59.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,947 | ₩17,551 | ₩16,800 | ₩17,457 | +3.01% | 66.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,915 | ₩16,907 | ₩15,821 | ₩16,907 | +6.23% | 72.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,861 | ₩16,465 | ₩15,647 | ₩15,821 | -0.25% | 152.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,894 | ₩17,122 | ₩15,781 | ₩15,781 | -6.59% | 154.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,840 | ₩17,510 | ₩16,585 | ₩16,880 | +0.24% | 139.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,711 | ₩17,859 | ₩16,827 | ₩16,853 | -4.84% | 159.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,631 | ₩17,832 | ₩17,524 | ₩17,819 | +1.06% | 112.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,711 | ₩17,872 | ₩17,484 | ₩17,604 | -0.61% | 97.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,430 | ₩17,846 | ₩17,028 | ₩17,752 | +1.85% | 98.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,362 | ₩17,841 | ₩17,229 | ₩17,390 | +0.16% | 192.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,201 | ₩18,361 | ₩17,122 | ₩17,415 | -4.32% | 261.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,908 | ₩18,361 | ₩17,908 | ₩18,214 | +1.71% | 51.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,374 | ₩18,440 | ₩17,788 | ₩18,241 | -0.72% | 108.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,227 | ₩18,374 | ₩18,054 | ₩18,374 | +0.80% | 47.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,934 | ₩18,254 | ₩17,841 | ₩18,134 | +1.11% | 46.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,801 | ₩17,974 | ₩17,708 | ₩17,934 | +0.75% | 27.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,028 | ₩18,121 | ₩17,655 | ₩17,815 | -1.18% | 49.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,361 | ₩18,440 | ₩18,174 | ₩18,241 | -0.65% | 46.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,374 | ₩18,534 | ₩18,187 | ₩18,361 | -0.07% | 46.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,801 | ₩18,414 | ₩17,668 | ₩18,374 | +3.22% | 27.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,161 | ₩18,161 | ₩17,415 | ₩17,668 | -2.71% | 55만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,267 | ₩18,534 | ₩18,014 | ₩18,174 | -0.51% | 43.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,560 | ₩18,560 | ₩18,174 | ₩18,294 | -1.43% | 52.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,773 | ₩18,867 | ₩18,321 | ₩18,507 | -1.42% | 48.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,427 | ₩18,747 | ₩18,427 | ₩18,733 | +1.66% | 60.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,547 | ₩18,813 | ₩18,267 | ₩18,334 | -1.15% | 55.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,733 | ₩18,920 | ₩18,307 | ₩18,334 | -2.13% | 14.5만 |
|---|