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 | ₩14,190 | ₩14,324 | ₩14,163 | ₩14,244 | +0.38% | 23.2만 |
| 2026.10.08 | ₩13,949 | ₩14,110 | ₩13,895 | ₩14,096 | +1.06% | 22만 |
| 2026.10.07 | ₩14,217 | ₩14,257 | ₩14,029 | ₩14,070 | -1.04% | 27.9만 |
| 2026.10.06 | ₩14,284 | ₩14,485 | ₩14,217 | ₩14,257 | -0.19% | 30.5만 |
| 2026.10.05 | ₩14,552 | ₩14,620 | ₩14,284 | ₩14,284 | -1.84% | 32.8만 |
| 2026.10.02 | ₩14,459 | ₩14,700 | ₩14,459 | ₩14,620 | +1.11% | 21.1만 |
| 2026.10.01 | ₩14,485 | ₩14,485 | ₩14,163 | ₩14,445 | -0.28% | 21.9만 |
| 2026.09.30 | ₩14,418 | ₩14,539 | ₩14,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,445 |
| +0.19% |
| 28.4만 |
| 2026.09.29 | ₩14,432 | ₩14,620 | ₩14,351 | ₩14,445 | +0.09% | 31.2만 |
|---|
| 2026.09.28 | ₩14,754 | ₩14,767 | ₩14,445 | ₩14,445 | -2.09% | 32.7만 |
|---|
| 2026.09.25 | ₩14,982 | ₩14,982 | ₩14,740 | ₩14,780 | -1.34% | 29.8만 |
|---|
| 2026.09.24 | ₩15,022 | ₩15,089 | ₩14,834 | ₩14,982 | -0.27% | 21만 |
|---|
| 2026.09.23 | ₩15,371 | ₩15,572 | ₩15,022 | ₩15,089 | -1.83% | 25.1만 |
|---|
| 2026.09.22 | ₩15,451 | ₩15,491 | ₩15,384 | ₩15,411 | -0.26% | 23만 |
|---|
| 2026.09.21 | ₩15,572 | ₩15,572 | ₩15,397 | ₩15,451 | -0.78% | 14.1만 |
|---|
| 2026.09.18 | ₩15,545 | ₩15,599 | ₩15,424 | ₩15,491 | -0.35% | 11.2만 |
|---|
| 2026.09.17 | ₩15,438 | ₩15,693 | ₩15,438 | ₩15,572 | +0.87% | 22.2만 |
|---|
| 2026.09.16 | ₩15,652 | ₩15,827 | ₩15,424 | ₩15,424 | -1.46% | 19.2만 |
|---|
| 2026.09.15 | ₩15,813 | ₩15,894 | ₩15,585 | ₩15,585 | -1.44% | 44.4만 |
|---|
| 2026.09.14 | ₩16,081 | ₩16,081 | ₩15,934 | ₩16,041 | -0.25% | 12.3만 |
|---|
| 2026.09.11 | ₩16,135 | ₩16,242 | ₩16,081 | ₩16,108 | -0.17% | 13.9만 |
|---|
| 2026.09.10 | ₩16,229 | ₩16,403 | ₩16,028 | ₩16,202 | -0.17% | 17.9만 |
|---|
| 2026.09.09 | ₩16,350 | ₩16,417 | ₩16,229 | ₩16,242 | -0.66% | 13.2만 |
|---|
| 2026.09.08 | ₩16,242 | ₩16,403 | ₩16,229 | ₩16,363 | +0.74% | 15.3만 |
|---|
| 2026.09.04 | ₩16,444 | ₩16,444 | ₩16,229 | ₩16,283 | -0.98% | 12.3만 |
|---|
| 2026.09.03 | ₩16,256 | ₩16,417 | ₩16,256 | ₩16,377 | +0.74% | 19.1만 |
|---|
| 2026.09.02 | ₩16,363 | ₩16,403 | ₩16,189 | ₩16,202 | -0.98% | 19.3만 |
|---|
| 2026.09.01 | ₩16,350 | ₩16,484 | ₩16,309 | ₩16,323 | -0.16% | 19.2만 |
|---|
| 2026.08.31 | ₩16,497 | ₩16,564 | ₩16,309 | ₩16,336 | -0.98% | 21만 |
|---|
| 2026.08.28 | ₩16,631 | ₩16,631 | ₩16,511 | ₩16,564 | -0.40% | 14.5만 |
|---|
| 2026.08.27 | ₩16,698 | ₩16,766 | ₩16,591 | ₩16,631 | -0.40% | 13.4만 |
|---|
| 2026.08.26 | ₩16,766 | ₩16,846 | ₩16,631 | ₩16,685 | -0.48% | 6.5만 |
|---|
| 2026.08.25 | ₩16,658 | ₩16,792 | ₩16,591 | ₩16,739 | +0.48% | 9.9만 |
|---|
| 2026.08.24 | ₩16,631 | ₩16,698 | ₩16,524 | ₩16,591 | -0.24% | 12.2만 |
|---|
| 2026.08.21 | ₩16,578 | ₩16,739 | ₩16,578 | ₩16,605 | +0.16% | 8.1만 |
|---|
| 2026.08.20 | ₩16,524 | ₩16,725 | ₩16,524 | ₩16,645 | +0.73% | 10.3만 |
|---|
| 2026.08.19 | ₩16,685 | ₩16,846 | ₩16,551 | ₩16,605 | -0.48% | 14.9만 |
|---|
| 2026.08.18 | ₩16,739 | ₩16,806 | ₩16,631 | ₩16,685 | -0.32% | 15.7만 |
|---|
| 2026.08.17 | ₩16,859 | ₩16,900 | ₩16,712 | ₩16,739 | -0.72% | 21.2만 |
|---|
| 2026.08.14 | ₩16,886 | ₩16,980 | ₩16,886 | ₩16,913 | +0.16% | 13.7만 |
|---|
| 2026.08.13 | ₩17,034 | ₩17,114 | ₩16,994 | ₩17,007 | -0.16% | 16.8만 |
|---|
| 2026.08.12 | ₩17,101 | ₩17,114 | ₩17,034 | ₩17,047 | -0.31% | 9.8만 |
|---|
| 2026.08.11 | ₩17,047 | ₩17,114 | ₩17,034 | ₩17,074 | +0.16% | 8.4만 |
|---|
| 2026.08.10 | ₩17,195 | ₩17,222 | ₩17,074 | ₩17,074 | -0.70% | 13.5만 |
|---|
| 2026.08.07 | ₩17,047 | ₩17,235 | ₩17,047 | ₩17,181 | +0.79% | 12.3만 |
|---|
| 2026.08.06 | ₩16,994 | ₩17,101 | ₩16,940 | ₩16,980 | -0.08% | 12.4만 |
|---|
| 2026.08.05 | ₩17,020 | ₩17,074 | ₩16,886 | ₩16,994 | -0.16% | 27.9만 |
|---|
| 2026.08.04 | ₩17,168 | ₩17,382 | ₩17,061 | ₩17,061 | -0.62% | 24.8만 |
|---|
| 2026.08.03 | ₩17,409 | ₩17,436 | ₩17,195 | ₩17,195 | -1.23% | 14.2만 |
|---|
| 2026.07.31 | ₩17,262 | ₩17,463 | ₩17,114 | ₩17,382 | +0.70% | 10.5만 |
|---|
| 2026.07.30 | ₩17,114 | ₩17,409 | ₩17,114 | ₩17,262 | +0.86% | 6만 |
|---|
| 2026.07.29 | ₩17,248 | ₩17,450 | ₩17,114 | ₩17,114 | -0.78% | 7.2만 |
|---|
| 2026.07.28 | ₩17,315 | ₩17,450 | ₩17,235 | ₩17,315 | 0.00% | 9.8만 |
|---|
| 2026.07.27 | ₩17,517 | ₩17,530 | ₩17,289 | ₩17,315 | -1.15% | 18.8만 |
|---|
| 2026.07.24 | ₩17,262 | ₩17,543 | ₩17,235 | ₩17,517 | +1.48% | 16.3만 |
|---|
| 2026.07.23 | ₩17,329 | ₩17,382 | ₩17,248 | ₩17,302 | -0.15% | 6.8만 |
|---|
| 2026.07.22 | ₩17,436 | ₩17,436 | ₩17,315 | ₩17,329 | -0.62% | 4.4만 |
|---|
| 2026.07.21 | ₩17,396 | ₩17,436 | ₩17,302 | ₩17,342 | -0.31% | 11.5만 |
|---|
| 2026.07.20 | ₩17,409 | ₩17,409 | ₩17,329 | ₩17,409 | 0.00% | 6.7만 |
|---|
| 2026.07.17 | ₩17,423 | ₩17,436 | ₩17,275 | ₩17,356 | -0.38% | 28.5만 |
|---|
| 2026.07.16 | ₩17,436 | ₩17,436 | ₩17,356 | ₩17,436 | 0.00% | 12.6만 |
|---|
| 2026.07.15 | ₩17,503 | ₩17,517 | ₩17,356 | ₩17,436 | -0.38% | 9.9만 |
|---|
| 2026.07.14 | ₩17,557 | ₩17,704 | ₩17,557 | ₩17,678 | +0.69% | 14.7만 |
|---|
| 2026.07.13 | ₩17,503 | ₩17,584 | ₩17,436 | ₩17,490 | -0.08% | 13.8만 |
|---|
| 2026.07.10 | ₩17,436 | ₩17,490 | ₩17,436 | ₩17,450 | +0.08% | 9.1만 |
|---|
| 2026.07.09 | ₩17,517 | ₩17,543 | ₩17,396 | ₩17,476 | -0.23% | 5.2만 |
|---|
| 2026.07.08 | ₩17,463 | ₩17,651 | ₩17,436 | ₩17,436 | -0.15% | 8만 |
|---|
| 2026.07.07 | ₩17,543 | ₩17,664 | ₩17,490 | ₩17,570 | +0.15% | 13.5만 |
|---|
| 2026.07.06 | ₩17,543 | ₩17,597 | ₩17,503 | ₩17,584 | +0.23% | 12.8만 |
|---|
| 2026.07.02 | ₩17,436 | ₩17,476 | ₩17,382 | ₩17,436 | 0.00% | 11.4만 |
|---|
| 2026.07.01 | ₩17,436 | ₩17,436 | ₩17,342 | ₩17,356 | -0.46% | 11.6만 |
|---|
| 2026.06.30 | ₩17,356 | ₩17,436 | ₩17,235 | ₩17,382 | +0.15% | 15.9만 |
|---|
| 2026.06.29 | ₩17,154 | ₩17,369 | ₩17,154 | ₩17,248 | +0.55% | 10.5만 |
|---|
| 2026.06.26 | ₩16,967 | ₩17,235 | ₩16,926 | ₩17,154 | +1.11% | 14.4만 |
|---|
| 2026.06.25 | ₩16,859 | ₩17,074 | ₩16,859 | ₩16,873 | +0.08% | 19.9만 |
|---|
| 2026.06.24 | ₩17,061 | ₩17,101 | ₩16,859 | ₩16,859 | -1.18% | 10.7만 |
|---|
| 2026.06.23 | ₩17,087 | ₩17,101 | ₩16,806 | ₩16,940 | -0.86% | 10.8만 |
|---|
| 2026.06.22 | ₩16,967 | ₩17,141 | ₩16,819 | ₩16,967 | 0.00% | 14.2만 |
|---|
| 2026.06.18 | ₩17,020 | ₩17,154 | ₩16,940 | ₩16,994 | -0.16% | 12.1만 |
|---|
| 2026.06.17 | ₩17,235 | ₩17,248 | ₩16,886 | ₩16,926 | -1.79% | 9.3만 |
|---|
| 2026.06.16 | ₩17,141 | ₩17,248 | ₩17,101 | ₩17,181 | +0.23% | 7.7만 |
|---|
| 2026.06.15 | ₩17,047 | ₩17,342 | ₩17,034 | ₩17,141 | +0.55% | 12.1만 |
|---|
| 2026.06.12 | ₩17,289 | ₩17,409 | ₩17,154 | ₩17,168 | -0.70% | 8.7만 |
|---|
| 2026.06.11 | ₩17,275 | ₩17,302 | ₩16,913 | ₩17,208 | -0.39% | 15.1만 |
|---|
| 2026.06.10 | ₩16,994 | ₩17,356 | ₩16,994 | ₩17,248 | +1.50% | 14.5만 |
|---|
| 2026.06.09 | ₩16,766 | ₩17,061 | ₩16,712 | ₩17,061 | +1.76% | 17만 |
|---|
| 2026.06.08 | ₩17,034 | ₩17,034 | ₩16,631 | ₩16,712 | -1.89% | 25.4만 |
|---|
| 2026.06.05 | ₩17,007 | ₩17,248 | ₩16,806 | ₩16,900 | -0.63% | 18.3만 |
|---|
| 2026.06.04 | ₩17,168 | ₩17,342 | ₩17,128 | ₩17,181 | +0.08% | 11.3만 |
|---|
| 2026.06.03 | ₩17,141 | ₩17,409 | ₩17,061 | ₩17,101 | -0.23% | 8.9만 |
|---|
| 2026.06.02 | ₩16,994 | ₩17,168 | ₩16,913 | ₩17,128 | +0.79% | 17.6만 |
|---|
| 2026.06.01 | ₩17,396 | ₩17,423 | ₩16,926 | ₩16,980 | -2.39% | 27.2만 |
|---|
| 2026.05.29 | ₩17,329 | ₩17,369 | ₩17,235 | ₩17,329 | 0.00% | 12.2만 |
|---|
| 2026.05.28 | ₩17,423 | ₩17,450 | ₩17,208 | ₩17,248 | -1.00% | 12.8만 |
|---|
| 2026.05.27 | ₩17,543 | ₩17,543 | ₩17,329 | ₩17,342 | -1.15% | 10만 |
|---|
| 2026.05.26 | ₩17,369 | ₩17,490 | ₩17,289 | ₩17,423 | +0.31% | 20만 |
|---|
| 2026.05.22 | ₩17,329 | ₩17,369 | ₩17,195 | ₩17,262 | -0.39% | 13.1만 |
|---|
| 2026.05.21 | ₩17,047 | ₩17,275 | ₩16,967 | ₩17,195 | +0.87% | 7.2만 |
|---|
| 2026.05.20 | ₩16,846 | ₩17,047 | ₩16,766 | ₩16,994 | +0.88% | 10.5만 |
|---|
| 2026.05.19 | ₩16,886 | ₩17,074 | ₩16,712 | ₩16,725 | -0.95% | 17.9만 |
|---|
| 2026.05.18 | ₩16,953 | ₩17,061 | ₩16,859 | ₩17,034 | +0.47% | 17.4만 |
|---|
| 2026.05.15 | ₩17,476 | ₩17,557 | ₩16,645 | ₩16,698 | -4.45% | 34.5만 |
|---|
| 2026.05.14 | ₩17,637 | ₩17,651 | ₩17,570 | ₩17,624 | -0.08% | 11.9만 |
|---|
| 2026.05.13 | ₩17,610 | ₩17,610 | ₩17,476 | ₩17,610 | 0.00% | 14.6만 |
|---|
| 2026.05.12 | ₩17,637 | ₩17,651 | ₩17,557 | ₩17,624 | -0.08% | 11.5만 |
|---|
| 2026.05.11 | ₩17,610 | ₩17,718 | ₩17,570 | ₩17,610 | 0.00% | 15.9만 |
|---|
| 2026.05.08 | ₩17,718 | ₩17,731 | ₩17,584 | ₩17,637 | -0.45% | 14.2만 |
|---|
| 2026.05.07 | ₩17,664 | ₩17,704 | ₩17,543 | ₩17,637 | -0.15% | 14만 |
|---|
| 2026.05.06 | ₩17,597 | ₩17,691 | ₩17,490 | ₩17,664 | +0.38% | 11.6만 |
|---|
| 2026.05.05 | ₩17,342 | ₩17,503 | ₩17,342 | ₩17,490 | +0.85% | 15.9만 |
|---|
| 2026.05.04 | ₩17,436 | ₩17,476 | ₩17,262 | ₩17,342 | -0.54% | 12.1만 |
|---|
| 2026.05.01 | ₩17,436 | ₩17,570 | ₩17,369 | ₩17,409 | -0.15% | 16.8만 |
|---|
| 2026.04.30 | ₩17,087 | ₩17,423 | ₩17,087 | ₩17,423 | +1.96% | 11.8만 |
|---|
| 2026.04.29 | ₩17,181 | ₩17,450 | ₩17,087 | ₩17,087 | -0.55% | 9.8만 |
|---|
| 2026.04.28 | ₩17,208 | ₩17,396 | ₩17,061 | ₩17,181 | -0.16% | 12.6만 |
|---|
| 2026.04.27 | ₩17,248 | ₩17,423 | ₩17,208 | ₩17,208 | -0.23% | 9.8만 |
|---|
| 2026.04.24 | ₩17,208 | ₩17,342 | ₩17,208 | ₩17,289 | +0.47% | 8.8만 |
|---|
| 2026.04.23 | ₩17,396 | ₩17,436 | ₩17,235 | ₩17,275 | -0.69% | 16.4만 |
|---|
| 2026.04.22 | ₩17,584 | ₩17,637 | ₩17,315 | ₩17,436 | -0.84% | 9.5만 |
|---|
| 2026.04.21 | ₩17,691 | ₩17,691 | ₩17,490 | ₩17,503 | -1.06% | 10.4만 |
|---|
| 2026.04.20 | ₩17,584 | ₩17,664 | ₩17,557 | ₩17,610 | +0.15% | 9.9만 |
|---|
| 2026.04.17 | ₩17,610 | ₩17,637 | ₩17,302 | ₩17,557 | -0.30% | 21.1만 |
|---|
| 2026.04.16 | ₩17,222 | ₩17,315 | ₩17,222 | ₩17,315 | +0.55% | 5.8만 |
|---|
| 2026.04.15 | ₩17,315 | ₩17,329 | ₩17,168 | ₩17,275 | -0.23% | 6.2만 |
|---|
| 2026.04.14 | ₩17,329 | ₩17,396 | ₩17,302 | ₩17,329 | 0.00% | 15.9만 |
|---|
| 2026.04.13 | ₩17,436 | ₩17,517 | ₩17,329 | ₩17,329 | -0.62% | 10.6만 |
|---|
| 2026.04.10 | ₩17,436 | ₩17,557 | ₩17,396 | ₩17,463 | +0.15% | 9.9만 |
|---|
| 2026.04.09 | ₩17,235 | ₩17,436 | ₩17,141 | ₩17,409 | +1.01% | 12.5만 |
|---|
| 2026.04.08 | ₩17,168 | ₩17,275 | ₩17,047 | ₩17,235 | +0.39% | 12.7만 |
|---|
| 2026.04.07 | ₩17,034 | ₩17,047 | ₩16,806 | ₩17,020 | -0.08% | 19.2만 |
|---|
| 2026.04.06 | ₩16,953 | ₩17,087 | ₩16,913 | ₩17,074 | +0.71% | 11.8만 |
|---|
| 2026.04.02 | ₩16,725 | ₩16,913 | ₩16,658 | ₩16,913 | +1.12% | 24.1만 |
|---|
| 2026.04.01 | ₩16,631 | ₩16,792 | ₩16,591 | ₩16,792 | +0.97% | 23.8만 |
|---|
| 2026.03.31 | ₩16,269 | ₩16,551 | ₩16,162 | ₩16,497 | +1.40% | 13만 |
|---|
| 2026.03.30 | ₩15,921 | ₩16,175 | ₩15,827 | ₩15,988 | +0.42% | 11.3만 |
|---|
| 2026.03.27 | ₩16,216 | ₩16,309 | ₩15,800 | ₩15,827 | -2.40% | 17만 |
|---|
| 2026.03.26 | ₩16,363 | ₩16,403 | ₩16,122 | ₩16,189 | -1.07% | 19.6만 |
|---|
| 2026.03.25 | ₩16,283 | ₩16,470 | ₩16,095 | ₩16,229 | -0.33% | 31.4만 |
|---|
| 2026.03.24 | ₩15,706 | ₩16,135 | ₩15,679 | ₩15,907 | +1.28% | 47.9만 |
|---|
| 2026.03.23 | ₩15,867 | ₩16,028 | ₩15,652 | ₩15,666 | -1.27% | 36.9만 |
|---|
| 2026.03.20 | ₩16,229 | ₩16,296 | ₩15,786 | ₩15,786 | -2.73% | 27.1만 |
|---|
| 2026.03.19 | ₩16,216 | ₩16,605 | ₩16,175 | ₩16,309 | +0.58% | 28.6만 |
|---|
| 2026.03.18 | ₩16,766 | ₩16,792 | ₩16,524 | ₩16,524 | -1.44% | 30.2만 |
|---|
| 2026.03.17 | ₩16,846 | ₩16,967 | ₩16,712 | ₩16,712 | -0.80% | 44.4만 |
|---|
| 2026.03.16 | ₩16,900 | ₩17,128 | ₩16,779 | ₩16,819 | -0.48% | 24.5만 |
|---|
| 2026.03.13 | ₩17,302 | ₩17,356 | ₩16,873 | ₩16,886 | -2.40% | 18.6만 |
|---|
| 2026.03.12 | ₩17,181 | ₩17,517 | ₩17,168 | ₩17,195 | +0.08% | 23.9만 |
|---|
| 2026.03.11 | ₩17,007 | ₩17,289 | ₩16,967 | ₩17,235 | +1.34% | 26.7만 |
|---|
| 2026.03.10 | ₩16,873 | ₩17,114 | ₩16,833 | ₩16,953 | +0.48% | 23.1만 |
|---|
| 2026.03.09 | ₩16,846 | ₩16,873 | ₩16,591 | ₩16,873 | +0.16% | 47.4만 |
|---|
| 2026.03.06 | ₩17,195 | ₩17,302 | ₩16,833 | ₩16,859 | -1.95% | 55.6만 |
|---|
| 2026.03.05 | ₩17,275 | ₩17,329 | ₩17,168 | ₩17,168 | -0.62% | 20.7만 |
|---|
| 2026.03.04 | ₩17,503 | ₩17,503 | ₩17,275 | ₩17,315 | -1.07% | 21.3만 |
|---|
| 2026.03.03 | ₩17,624 | ₩17,664 | ₩17,329 | ₩17,476 | -0.84% | 24.4만 |
|---|
| 2026.03.02 | ₩17,718 | ₩17,865 | ₩17,637 | ₩17,691 | -0.15% | 37.3만 |
|---|
| 2026.02.27 | ₩17,745 | ₩17,838 | ₩17,651 | ₩17,825 | +0.45% | 29.8만 |
|---|
| 2026.02.26 | ₩17,597 | ₩17,745 | ₩17,570 | ₩17,664 | +0.38% | 24.6만 |
|---|
| 2026.02.25 | ₩17,758 | ₩17,758 | ₩17,624 | ₩17,624 | -0.76% | 14.6만 |
|---|
| 2026.02.24 | ₩17,570 | ₩17,812 | ₩17,543 | ₩17,664 | +0.53% | 22.7만 |
|---|
| 2026.02.23 | ₩17,637 | ₩17,637 | ₩17,530 | ₩17,597 | -0.23% | 20.9만 |
|---|
| 2026.02.20 | ₩17,624 | ₩17,678 | ₩17,597 | ₩17,610 | -0.08% | 21.5만 |
|---|
| 2026.02.19 | ₩17,718 | ₩17,718 | ₩17,490 | ₩17,503 | -1.21% | 21.6만 |
|---|
| 2026.02.18 | ₩17,812 | ₩17,812 | ₩17,570 | ₩17,678 | -0.75% | 28.4만 |
|---|
| 2026.02.17 | ₩17,718 | ₩17,879 | ₩17,651 | ₩17,731 | +0.08% | 26.1만 |
|---|
| 2026.02.13 | ₩17,570 | ₩17,852 | ₩17,436 | ₩17,758 | +1.07% | 19.4만 |
|---|
| 2026.02.12 | ₩17,610 | ₩17,825 | ₩17,503 | ₩17,651 | +0.23% | 15.3만 |
|---|
| 2026.02.11 | ₩17,248 | ₩17,610 | ₩17,195 | ₩17,610 | +2.10% | 18.5만 |
|---|
| 2026.02.10 | ₩17,195 | ₩17,222 | ₩17,128 | ₩17,141 | -0.31% | 17.9만 |
|---|
| 2026.02.09 | ₩17,436 | ₩17,490 | ₩17,034 | ₩17,181 | -1.46% | 27.3만 |
|---|
| 2026.02.06 | ₩17,302 | ₩17,610 | ₩17,302 | ₩17,396 | +0.54% | 27.7만 |
|---|
| 2026.02.05 | ₩17,608 | ₩17,848 | ₩17,235 | ₩17,315 | -1.66% | 34.7만 |
|---|
| 2026.02.04 | ₩17,648 | ₩17,741 | ₩17,421 | ₩17,515 | -0.75% | 31.1만 |
|---|
| 2026.02.03 | ₩17,515 | ₩17,568 | ₩17,382 | ₩17,475 | -0.23% | 35.2만 |
|---|
| 2026.02.02 | ₩17,368 | ₩17,568 | ₩17,355 | ₩17,515 | +0.84% | 63.8만 |
|---|
| 2026.01.30 | ₩17,262 | ₩17,421 | ₩17,208 | ₩17,421 | +0.93% | 38.4만 |
|---|
| 2026.01.29 | ₩17,275 | ₩17,421 | ₩17,195 | ₩17,235 | -0.23% | 39.1만 |
|---|
| 2026.01.28 | ₩17,448 | ₩17,834 | ₩17,128 | ₩17,302 | -0.84% | 166.5만 |
|---|
| 2026.01.27 | ₩18,261 | ₩18,367 | ₩18,114 | ₩18,221 | -0.22% | 8.7만 |
|---|
| 2026.01.26 | ₩18,207 | ₩18,354 | ₩18,194 | ₩18,287 | +0.44% | 9만 |
|---|
| 2026.01.23 | ₩18,167 | ₩18,287 | ₩18,141 | ₩18,221 | +0.29% | 7.9만 |
|---|
| 2026.01.22 | ₩18,234 | ₩18,327 | ₩18,194 | ₩18,207 | -0.15% | 12.1만 |
|---|
| 2026.01.21 | ₩18,301 | ₩18,367 | ₩18,127 | ₩18,274 | -0.15% | 16.4만 |
|---|
| 2026.01.20 | ₩17,914 | ₩18,261 | ₩17,914 | ₩18,207 | +1.64% | 15.1만 |
|---|
| 2026.01.16 | ₩18,061 | ₩18,247 | ₩17,794 | ₩18,247 | +1.03% | 48.6만 |
|---|
| 2026.01.15 | ₩18,101 | ₩18,247 | ₩18,034 | ₩18,034 | -0.37% | 17.9만 |
|---|
| 2026.01.14 | ₩18,340 | ₩18,434 | ₩18,327 | ₩18,327 | -0.07% | 18.9만 |
|---|
| 2026.01.13 | ₩18,380 | ₩18,447 | ₩18,340 | ₩18,407 | +0.14% | 11.8만 |
|---|
| 2026.01.12 | ₩18,380 | ₩18,394 | ₩18,314 | ₩18,394 | +0.07% | 11만 |
|---|
| 2026.01.09 | ₩18,340 | ₩18,380 | ₩18,287 | ₩18,380 | +0.22% | 7.3만 |
|---|
| 2026.01.08 | ₩18,234 | ₩18,314 | ₩18,234 | ₩18,301 | +0.37% | 9.8만 |
|---|
| 2026.01.07 | ₩18,234 | ₩18,287 | ₩18,127 | ₩18,167 | -0.37% | 8.2만 |
|---|
| 2026.01.06 | ₩18,167 | ₩18,261 | ₩18,061 | ₩18,234 | +0.37% | 9.3만 |
|---|
| 2026.01.05 | ₩18,234 | ₩18,247 | ₩18,087 | ₩18,167 | -0.37% | 13.3만 |
|---|
| 2026.01.02 | ₩18,247 | ₩18,261 | ₩18,087 | ₩18,141 | -0.58% | 12.5만 |
|---|
| 2025.12.31 | ₩18,154 | ₩18,181 | ₩18,047 | ₩18,127 | -0.15% | 11.2만 |
|---|
| 2025.12.30 | ₩17,981 | ₩18,154 | ₩17,954 | ₩18,087 | +0.59% | 15.2만 |
|---|
| 2025.12.29 | ₩17,941 | ₩18,034 | ₩17,848 | ₩17,954 | +0.07% | 7.8만 |
|---|
| 2025.12.26 | ₩17,968 | ₩17,981 | ₩17,928 | ₩17,941 | -0.15% | 6.1만 |
|---|
| 2025.12.24 | ₩17,901 | ₩17,954 | ₩17,874 | ₩17,941 | +0.22% | 2.3만 |
|---|
| 2025.12.23 | ₩17,808 | ₩17,901 | ₩17,794 | ₩17,861 | +0.30% | 8.3만 |
|---|
| 2025.12.22 | ₩17,808 | ₩17,861 | ₩17,714 | ₩17,808 | 0.00% | 10.6만 |
|---|
| 2025.12.19 | ₩17,781 | ₩17,914 | ₩17,781 | ₩17,821 | +0.22% | 9.1만 |
|---|
| 2025.12.18 | ₩17,688 | ₩17,941 | ₩17,661 | ₩17,888 | +1.13% | 13.7만 |
|---|
| 2025.12.17 | ₩17,928 | ₩17,994 | ₩17,861 | ₩17,888 | -0.22% | 11.7만 |
|---|
| 2025.12.16 | ₩17,981 | ₩18,114 | ₩17,981 | ₩17,994 | +0.07% | 7.8만 |
|---|
| 2025.12.15 | ₩18,034 | ₩18,127 | ₩17,981 | ₩18,061 | +0.15% | 6.9만 |
|---|
| 2025.12.12 | ₩18,274 | ₩18,367 | ₩18,181 | ₩18,247 | -0.15% | 11.2만 |
|---|
| 2025.12.11 | ₩18,221 | ₩18,367 | ₩18,207 | ₩18,274 | +0.29% | 11.8만 |
|---|
| 2025.12.10 | ₩18,247 | ₩18,327 | ₩18,207 | ₩18,274 | +0.15% | 6.1만 |
|---|
| 2025.12.09 | ₩18,274 | ₩18,447 | ₩18,247 | ₩18,247 | -0.15% | 6.4만 |
|---|
| 2025.12.08 | ₩18,367 | ₩18,380 | ₩18,207 | ₩18,274 | -0.51% | 11.3만 |
|---|
| 2025.12.05 | ₩18,340 | ₩18,380 | ₩18,314 | ₩18,367 | +0.15% | 5.5만 |
|---|
| 2025.12.04 | ₩18,247 | ₩18,500 | ₩18,247 | ₩18,314 | +0.36% | 11.6만 |
|---|
| 2025.12.03 | ₩18,301 | ₩18,380 | ₩18,247 | ₩18,247 | -0.29% | 9만 |
|---|
| 2025.12.02 | ₩18,407 | ₩18,540 | ₩18,194 | ₩18,261 | -0.80% | 8.1만 |
|---|
| 2025.12.01 | ₩18,380 | ₩18,420 | ₩18,287 | ₩18,354 | -0.14% | 12.1만 |
|---|
| 2025.11.28 | ₩18,207 | ₩18,420 | ₩18,207 | ₩18,380 | +0.95% | 5.6만 |
|---|
| 2025.11.26 | ₩17,928 | ₩18,167 | ₩17,928 | ₩18,167 | +1.34% | 4.8만 |
|---|
| 2025.11.25 | ₩17,901 | ₩18,061 | ₩17,874 | ₩17,981 | +0.45% | 3.8만 |
|---|
| 2025.11.24 | ₩17,808 | ₩17,954 | ₩17,675 | ₩17,834 | +0.15% | 13.4만 |
|---|
| 2025.11.21 | ₩17,528 | ₩17,781 | ₩17,488 | ₩17,675 | +0.84% | 7.3만 |
|---|
| 2025.11.20 | ₩17,834 | ₩17,834 | ₩17,421 | ₩17,528 | -1.72% | 10만 |
|---|
| 2025.11.19 | ₩17,754 | ₩17,794 | ₩17,621 | ₩17,648 | -0.60% | 8.1만 |
|---|
| 2025.11.18 | ₩17,808 | ₩17,914 | ₩17,648 | ₩17,675 | -0.75% | 19.1만 |
|---|
| 2025.11.17 | ₩18,167 | ₩18,167 | ₩17,781 | ₩17,901 | -1.47% | 10.5만 |
|---|
| 2025.11.14 | ₩18,141 | ₩18,407 | ₩18,021 | ₩18,181 | +0.22% | 6.7만 |
|---|
| 2025.11.13 | ₩18,380 | ₩18,420 | ₩18,274 | ₩18,340 | -0.22% | 6.2만 |
|---|
| 2025.11.12 | ₩18,500 | ₩18,540 | ₩18,340 | ₩18,474 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩18,247 | ₩18,434 | ₩18,247 | ₩18,407 | +0.88% | 8.9만 |
|---|
| 2025.11.10 | ₩18,274 | ₩18,314 | ₩18,181 | ₩18,221 | -0.29% | 12.2만 |
|---|
| 2025.11.07 | ₩18,354 | ₩18,354 | ₩18,181 | ₩18,301 | -0.29% | 8.6만 |
|---|
| 2025.11.06 | ₩18,407 | ₩18,420 | ₩18,261 | ₩18,314 | -0.51% | 9.7만 |
|---|
| 2025.11.05 | ₩18,327 | ₩18,340 | ₩18,194 | ₩18,340 | +0.07% | 7.4만 |
|---|
| 2025.11.04 | ₩18,420 | ₩18,447 | ₩18,207 | ₩18,247 | -0.94% | 12.5만 |
|---|
| 2025.11.03 | ₩18,567 | ₩18,567 | ₩18,327 | ₩18,487 | -0.43% | 14.2만 |
|---|
| 2025.10.31 | ₩18,474 | ₩18,554 | ₩18,394 | ₩18,514 | +0.22% | 7.4만 |
|---|
| 2025.10.30 | ₩18,394 | ₩18,514 | ₩18,327 | ₩18,474 | +0.43% | 10.3만 |
|---|
| 2025.10.29 | ₩18,700 | ₩18,700 | ₩18,380 | ₩18,420 | -1.50% | 11.7만 |
|---|
| 2025.10.28 | ₩18,820 | ₩18,820 | ₩18,567 | ₩18,713 | -0.57% | 9.9만 |
|---|
| 2025.10.27 | ₩18,780 | ₩18,873 | ₩18,620 | ₩18,753 | -0.14% | 9.4만 |
|---|
| 2025.10.24 | ₩18,580 | ₩18,753 | ₩18,540 | ₩18,740 | +0.86% | 17.4만 |
|---|
| 2025.10.23 | ₩18,634 | ₩18,634 | ₩18,447 | ₩18,580 | -0.29% | 12.8만 |
|---|
| 2025.10.22 | ₩18,607 | ₩18,607 | ₩18,474 | ₩18,554 | -0.29% | 8.7만 |
|---|
| 2025.10.21 | ₩18,594 | ₩18,647 | ₩18,514 | ₩18,607 | +0.07% | 9.1만 |
|---|
| 2025.10.20 | ₩18,434 | ₩18,594 | ₩18,434 | ₩18,580 | +0.79% | 12.5만 |
|---|
| 2025.10.17 | ₩18,420 | ₩18,460 | ₩18,274 | ₩18,340 | -0.43% | 10.4만 |
|---|
| 2025.10.16 | ₩18,580 | ₩18,660 | ₩18,314 | ₩18,354 | -1.22% | 12.9만 |
|---|
| 2025.10.15 | ₩18,594 | ₩18,727 | ₩18,540 | ₩18,567 | -0.14% | 6.7만 |
|---|
| 2025.10.14 | ₩18,673 | ₩18,820 | ₩18,540 | ₩18,700 | +0.14% | 11.1만 |
|---|
| 2025.10.13 | ₩18,554 | ₩18,740 | ₩18,407 | ₩18,713 | +0.86% | 14.3만 |
|---|
| 2025.10.10 | ₩18,740 | ₩18,927 | ₩18,314 | ₩18,340 | -2.13% | 14.5만 |
|---|