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 | ₩14,550 | ₩14,617 | ₩13,893 | ₩14,241 | -2.12% | 136.4만 |
| 2026.09.28–2026.10.02 | ₩14,751 | ₩14,764 | ₩14,161 | ₩14,617 | -0.91% | 135.2만 |
| 2026.09.21–2026.09.25 | ₩15,569 | ₩15,569 | ₩14,737 | ₩14,778 | -5.08% | 112.9만 |
| 2026.09.14–2026.09.18 | ₩16,078 | ₩16,078 | ₩15,421 | ₩15,488 | -3.67% | 109.3만 |
| 2026.09.08–2026.09.11 | ₩16,239 | ₩16,414 | ₩16,025 | ₩16,105 | -0.83% | 60.3만 |
| 2026.08.31–2026.09.04 | ₩16,494 | ₩16,561 | ₩16,186 | ₩16,279 | -1.30% | 90.8만 |
| 2026.08.24–2026.08.28 | ₩16,628 | ₩16,843 | ₩16,507 | ₩16,561 | -0.40% | 56.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,896 |
| ₩16,521 |
| ₩16,601 |
| -1.51% |
| 70.1만 |
| 2026.08.10–2026.08.14 | ₩17,191 | ₩17,218 | ₩16,883 | ₩16,910 | -1.64% | 62.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,406 | ₩17,433 | ₩16,883 | ₩17,178 | -1.31% | 91.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,513 | ₩17,527 | ₩17,111 | ₩17,379 | -0.77% | 52.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,406 | ₩17,540 | ₩17,232 | ₩17,513 | +0.62% | 45.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,500 | ₩17,701 | ₩17,272 | ₩17,352 | -0.84% | 79.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,540 | ₩17,661 | ₩17,393 | ₩17,446 | -0.54% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,151 | ₩17,473 | ₩17,151 | ₩17,433 | +1.64% | 49.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,963 | ₩17,232 | ₩16,802 | ₩17,151 | +1.11% | 70만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,044 | ₩17,339 | ₩16,883 | ₩16,990 | -0.31% | 41.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,030 | ₩17,406 | ₩16,628 | ₩17,165 | +0.79% | 80.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,393 | ₩17,419 | ₩16,802 | ₩16,896 | -2.85% | 83.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,366 | ₩17,540 | ₩17,205 | ₩17,325 | -0.23% | 54.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,950 | ₩17,366 | ₩16,709 | ₩17,258 | +1.82% | 66.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,607 | ₩17,714 | ₩16,642 | ₩16,695 | -5.18% | 88.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,433 | ₩17,728 | ₩17,258 | ₩17,634 | +1.15% | 67.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,245 | ₩17,567 | ₩17,057 | ₩17,406 | +0.93% | 60.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,580 | ₩17,688 | ₩17,205 | ₩17,285 | -1.68% | 54.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,433 | ₩17,634 | ₩17,165 | ₩17,553 | +0.69% | 59.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,950 | ₩17,553 | ₩16,802 | ₩17,460 | +3.01% | 66.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,917 | ₩16,910 | ₩15,824 | ₩16,910 | +6.23% | 72.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,864 | ₩16,467 | ₩15,649 | ₩15,824 | -0.25% | 152.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,896 | ₩17,124 | ₩15,783 | ₩15,783 | -6.59% | 154.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,843 | ₩17,513 | ₩16,588 | ₩16,883 | +0.24% | 139.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,714 | ₩17,862 | ₩16,829 | ₩16,856 | -4.84% | 159.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,634 | ₩17,835 | ₩17,527 | ₩17,822 | +1.06% | 112.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,714 | ₩17,875 | ₩17,486 | ₩17,607 | -0.61% | 97.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,433 | ₩17,848 | ₩17,030 | ₩17,755 | +1.85% | 98.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,365 | ₩17,844 | ₩17,232 | ₩17,393 | +0.16% | 192.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,204 | ₩18,364 | ₩17,125 | ₩17,418 | -4.32% | 261.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,911 | ₩18,364 | ₩17,911 | ₩18,217 | +1.71% | 51.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,377 | ₩18,443 | ₩17,791 | ₩18,244 | -0.72% | 108.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,230 | ₩18,377 | ₩18,057 | ₩18,377 | +0.80% | 47.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,937 | ₩18,257 | ₩17,844 | ₩18,137 | +1.11% | 46.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,804 | ₩17,977 | ₩17,711 | ₩17,937 | +0.75% | 27.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,031 | ₩18,124 | ₩17,658 | ₩17,818 | -1.18% | 49.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,364 | ₩18,443 | ₩18,177 | ₩18,244 | -0.65% | 46.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,377 | ₩18,537 | ₩18,190 | ₩18,364 | -0.07% | 46.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,804 | ₩18,417 | ₩17,671 | ₩18,377 | +3.22% | 27.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,164 | ₩18,164 | ₩17,418 | ₩17,671 | -2.71% | 55만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,270 | ₩18,537 | ₩18,017 | ₩18,177 | -0.51% | 43.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,563 | ₩18,563 | ₩18,177 | ₩18,297 | -1.43% | 52.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,776 | ₩18,870 | ₩18,324 | ₩18,510 | -1.42% | 48.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,430 | ₩18,750 | ₩18,430 | ₩18,736 | +1.66% | 60.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,550 | ₩18,816 | ₩18,270 | ₩18,337 | -1.15% | 55.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,736 | ₩18,923 | ₩18,310 | ₩18,337 | -2.13% | 14.5만 |
|---|