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 | ₩14,191 | ₩14,325 | ₩14,164 | ₩14,245 | +0.38% | 23.2만 |
| 2026.10.08 | ₩13,950 | ₩14,111 | ₩13,896 | ₩14,097 | +1.06% | 22만 |
| 2026.10.07 | ₩14,218 | ₩14,258 | ₩14,030 | ₩14,070 | -1.04% | 27.9만 |
| 2026.10.06 | ₩14,285 | ₩14,486 | ₩14,218 | ₩14,258 | -0.19% | 30.5만 |
| 2026.10.05 | ₩14,553 | ₩14,620 | ₩14,285 | ₩14,285 | -1.84% | 32.8만 |
| 2026.10.02 | ₩14,459 | ₩14,701 | ₩14,459 | ₩14,620 | +1.11% | 21.1만 |
| 2026.10.01 | ₩14,486 | ₩14,486 | ₩14,164 | ₩14,446 | -0.28% | 21.9만 |
| 2026.09.30 | ₩14,419 | ₩14,540 | ₩14,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,446 |
| +0.19% |
| 28.4만 |
| 2026.09.29 | ₩14,432 | ₩14,620 | ₩14,352 | ₩14,446 | +0.09% | 31.2만 |
|---|
| 2026.09.28 | ₩14,754 | ₩14,768 | ₩14,446 | ₩14,446 | -2.09% | 32.7만 |
|---|
| 2026.09.25 | ₩14,982 | ₩14,982 | ₩14,741 | ₩14,781 | -1.34% | 29.8만 |
|---|
| 2026.09.24 | ₩15,023 | ₩15,090 | ₩14,835 | ₩14,982 | -0.27% | 21만 |
|---|
| 2026.09.23 | ₩15,371 | ₩15,573 | ₩15,023 | ₩15,090 | -1.83% | 25.1만 |
|---|
| 2026.09.22 | ₩15,452 | ₩15,492 | ₩15,385 | ₩15,412 | -0.26% | 23만 |
|---|
| 2026.09.21 | ₩15,573 | ₩15,573 | ₩15,398 | ₩15,452 | -0.78% | 14.1만 |
|---|
| 2026.09.18 | ₩15,546 | ₩15,599 | ₩15,425 | ₩15,492 | -0.35% | 11.2만 |
|---|
| 2026.09.17 | ₩15,438 | ₩15,693 | ₩15,438 | ₩15,573 | +0.87% | 22.2만 |
|---|
| 2026.09.16 | ₩15,653 | ₩15,827 | ₩15,425 | ₩15,425 | -1.46% | 19.2만 |
|---|
| 2026.09.15 | ₩15,814 | ₩15,895 | ₩15,586 | ₩15,586 | -1.44% | 44.4만 |
|---|
| 2026.09.14 | ₩16,082 | ₩16,082 | ₩15,935 | ₩16,042 | -0.25% | 12.3만 |
|---|
| 2026.09.11 | ₩16,136 | ₩16,243 | ₩16,082 | ₩16,109 | -0.17% | 13.9만 |
|---|
| 2026.09.10 | ₩16,230 | ₩16,404 | ₩16,029 | ₩16,203 | -0.17% | 17.9만 |
|---|
| 2026.09.09 | ₩16,351 | ₩16,418 | ₩16,230 | ₩16,243 | -0.66% | 13.2만 |
|---|
| 2026.09.08 | ₩16,243 | ₩16,404 | ₩16,230 | ₩16,364 | +0.74% | 15.3만 |
|---|
| 2026.09.04 | ₩16,444 | ₩16,444 | ₩16,230 | ₩16,284 | -0.98% | 12.3만 |
|---|
| 2026.09.03 | ₩16,257 | ₩16,418 | ₩16,257 | ₩16,377 | +0.74% | 19.1만 |
|---|
| 2026.09.02 | ₩16,364 | ₩16,404 | ₩16,190 | ₩16,203 | -0.98% | 19.3만 |
|---|
| 2026.09.01 | ₩16,351 | ₩16,485 | ₩16,310 | ₩16,324 | -0.16% | 19.2만 |
|---|
| 2026.08.31 | ₩16,498 | ₩16,565 | ₩16,310 | ₩16,337 | -0.98% | 21만 |
|---|
| 2026.08.28 | ₩16,632 | ₩16,632 | ₩16,512 | ₩16,565 | -0.40% | 14.5만 |
|---|
| 2026.08.27 | ₩16,699 | ₩16,766 | ₩16,592 | ₩16,632 | -0.40% | 13.4만 |
|---|
| 2026.08.26 | ₩16,766 | ₩16,847 | ₩16,632 | ₩16,686 | -0.48% | 6.5만 |
|---|
| 2026.08.25 | ₩16,659 | ₩16,793 | ₩16,592 | ₩16,740 | +0.48% | 9.9만 |
|---|
| 2026.08.24 | ₩16,632 | ₩16,699 | ₩16,525 | ₩16,592 | -0.24% | 12.2만 |
|---|
| 2026.08.21 | ₩16,579 | ₩16,740 | ₩16,579 | ₩16,605 | +0.16% | 8.1만 |
|---|
| 2026.08.20 | ₩16,525 | ₩16,726 | ₩16,525 | ₩16,646 | +0.73% | 10.3만 |
|---|
| 2026.08.19 | ₩16,686 | ₩16,847 | ₩16,552 | ₩16,605 | -0.48% | 14.9만 |
|---|
| 2026.08.18 | ₩16,740 | ₩16,807 | ₩16,632 | ₩16,686 | -0.32% | 15.7만 |
|---|
| 2026.08.17 | ₩16,860 | ₩16,901 | ₩16,713 | ₩16,740 | -0.72% | 21.2만 |
|---|
| 2026.08.14 | ₩16,887 | ₩16,981 | ₩16,887 | ₩16,914 | +0.16% | 13.7만 |
|---|
| 2026.08.13 | ₩17,035 | ₩17,115 | ₩16,994 | ₩17,008 | -0.16% | 16.8만 |
|---|
| 2026.08.12 | ₩17,102 | ₩17,115 | ₩17,035 | ₩17,048 | -0.31% | 9.8만 |
|---|
| 2026.08.11 | ₩17,048 | ₩17,115 | ₩17,035 | ₩17,075 | +0.16% | 8.4만 |
|---|
| 2026.08.10 | ₩17,196 | ₩17,222 | ₩17,075 | ₩17,075 | -0.70% | 13.5만 |
|---|
| 2026.08.07 | ₩17,048 | ₩17,236 | ₩17,048 | ₩17,182 | +0.79% | 12.3만 |
|---|
| 2026.08.06 | ₩16,994 | ₩17,102 | ₩16,941 | ₩16,981 | -0.08% | 12.4만 |
|---|
| 2026.08.05 | ₩17,021 | ₩17,075 | ₩16,887 | ₩16,994 | -0.16% | 27.9만 |
|---|
| 2026.08.04 | ₩17,169 | ₩17,383 | ₩17,061 | ₩17,061 | -0.62% | 24.8만 |
|---|
| 2026.08.03 | ₩17,410 | ₩17,437 | ₩17,196 | ₩17,196 | -1.23% | 14.2만 |
|---|
| 2026.07.31 | ₩17,263 | ₩17,464 | ₩17,115 | ₩17,383 | +0.70% | 10.5만 |
|---|
| 2026.07.30 | ₩17,115 | ₩17,410 | ₩17,115 | ₩17,263 | +0.86% | 6만 |
|---|
| 2026.07.29 | ₩17,249 | ₩17,450 | ₩17,115 | ₩17,115 | -0.78% | 7.2만 |
|---|
| 2026.07.28 | ₩17,316 | ₩17,450 | ₩17,236 | ₩17,316 | 0.00% | 9.8만 |
|---|
| 2026.07.27 | ₩17,518 | ₩17,531 | ₩17,289 | ₩17,316 | -1.15% | 18.8만 |
|---|
| 2026.07.24 | ₩17,263 | ₩17,544 | ₩17,236 | ₩17,518 | +1.48% | 16.3만 |
|---|
| 2026.07.23 | ₩17,330 | ₩17,383 | ₩17,249 | ₩17,303 | -0.15% | 6.8만 |
|---|
| 2026.07.22 | ₩17,437 | ₩17,437 | ₩17,316 | ₩17,330 | -0.62% | 4.4만 |
|---|
| 2026.07.21 | ₩17,397 | ₩17,437 | ₩17,303 | ₩17,343 | -0.31% | 11.5만 |
|---|
| 2026.07.20 | ₩17,410 | ₩17,410 | ₩17,330 | ₩17,410 | 0.00% | 6.7만 |
|---|
| 2026.07.17 | ₩17,424 | ₩17,437 | ₩17,276 | ₩17,357 | -0.38% | 28.5만 |
|---|
| 2026.07.16 | ₩17,437 | ₩17,437 | ₩17,357 | ₩17,437 | 0.00% | 12.6만 |
|---|
| 2026.07.15 | ₩17,504 | ₩17,518 | ₩17,357 | ₩17,437 | -0.38% | 9.9만 |
|---|
| 2026.07.14 | ₩17,558 | ₩17,705 | ₩17,558 | ₩17,678 | +0.69% | 14.7만 |
|---|
| 2026.07.13 | ₩17,504 | ₩17,585 | ₩17,437 | ₩17,491 | -0.08% | 13.8만 |
|---|
| 2026.07.10 | ₩17,437 | ₩17,491 | ₩17,437 | ₩17,450 | +0.08% | 9.1만 |
|---|
| 2026.07.09 | ₩17,518 | ₩17,544 | ₩17,397 | ₩17,477 | -0.23% | 5.2만 |
|---|
| 2026.07.08 | ₩17,464 | ₩17,652 | ₩17,437 | ₩17,437 | -0.15% | 8만 |
|---|
| 2026.07.07 | ₩17,544 | ₩17,665 | ₩17,491 | ₩17,571 | +0.15% | 13.5만 |
|---|
| 2026.07.06 | ₩17,544 | ₩17,598 | ₩17,504 | ₩17,585 | +0.23% | 12.8만 |
|---|
| 2026.07.02 | ₩17,437 | ₩17,477 | ₩17,383 | ₩17,437 | 0.00% | 11.4만 |
|---|
| 2026.07.01 | ₩17,437 | ₩17,437 | ₩17,343 | ₩17,357 | -0.46% | 11.6만 |
|---|
| 2026.06.30 | ₩17,357 | ₩17,437 | ₩17,236 | ₩17,383 | +0.15% | 15.9만 |
|---|
| 2026.06.29 | ₩17,155 | ₩17,370 | ₩17,155 | ₩17,249 | +0.55% | 10.5만 |
|---|
| 2026.06.26 | ₩16,968 | ₩17,236 | ₩16,927 | ₩17,155 | +1.11% | 14.4만 |
|---|
| 2026.06.25 | ₩16,860 | ₩17,075 | ₩16,860 | ₩16,874 | +0.08% | 19.9만 |
|---|
| 2026.06.24 | ₩17,061 | ₩17,102 | ₩16,860 | ₩16,860 | -1.18% | 10.7만 |
|---|
| 2026.06.23 | ₩17,088 | ₩17,102 | ₩16,807 | ₩16,941 | -0.86% | 10.8만 |
|---|
| 2026.06.22 | ₩16,968 | ₩17,142 | ₩16,820 | ₩16,968 | 0.00% | 14.2만 |
|---|
| 2026.06.18 | ₩17,021 | ₩17,155 | ₩16,941 | ₩16,994 | -0.16% | 12.1만 |
|---|
| 2026.06.17 | ₩17,236 | ₩17,249 | ₩16,887 | ₩16,927 | -1.79% | 9.3만 |
|---|
| 2026.06.16 | ₩17,142 | ₩17,249 | ₩17,102 | ₩17,182 | +0.23% | 7.7만 |
|---|
| 2026.06.15 | ₩17,048 | ₩17,343 | ₩17,035 | ₩17,142 | +0.55% | 12.1만 |
|---|
| 2026.06.12 | ₩17,289 | ₩17,410 | ₩17,155 | ₩17,169 | -0.70% | 8.7만 |
|---|
| 2026.06.11 | ₩17,276 | ₩17,303 | ₩16,914 | ₩17,209 | -0.39% | 15.1만 |
|---|
| 2026.06.10 | ₩16,994 | ₩17,357 | ₩16,994 | ₩17,249 | +1.50% | 14.5만 |
|---|
| 2026.06.09 | ₩16,766 | ₩17,061 | ₩16,713 | ₩17,061 | +1.76% | 17만 |
|---|
| 2026.06.08 | ₩17,035 | ₩17,035 | ₩16,632 | ₩16,713 | -1.89% | 25.4만 |
|---|
| 2026.06.05 | ₩17,008 | ₩17,249 | ₩16,807 | ₩16,901 | -0.63% | 18.3만 |
|---|
| 2026.06.04 | ₩17,169 | ₩17,343 | ₩17,129 | ₩17,182 | +0.08% | 11.3만 |
|---|
| 2026.06.03 | ₩17,142 | ₩17,410 | ₩17,061 | ₩17,102 | -0.23% | 8.9만 |
|---|
| 2026.06.02 | ₩16,994 | ₩17,169 | ₩16,914 | ₩17,129 | +0.79% | 17.6만 |
|---|
| 2026.06.01 | ₩17,397 | ₩17,424 | ₩16,927 | ₩16,981 | -2.39% | 27.2만 |
|---|
| 2026.05.29 | ₩17,330 | ₩17,370 | ₩17,236 | ₩17,330 | 0.00% | 12.2만 |
|---|
| 2026.05.28 | ₩17,424 | ₩17,450 | ₩17,209 | ₩17,249 | -1.00% | 12.8만 |
|---|
| 2026.05.27 | ₩17,544 | ₩17,544 | ₩17,330 | ₩17,343 | -1.15% | 10만 |
|---|
| 2026.05.26 | ₩17,370 | ₩17,491 | ₩17,289 | ₩17,424 | +0.31% | 20만 |
|---|
| 2026.05.22 | ₩17,330 | ₩17,370 | ₩17,196 | ₩17,263 | -0.39% | 13.1만 |
|---|
| 2026.05.21 | ₩17,048 | ₩17,276 | ₩16,968 | ₩17,196 | +0.87% | 7.2만 |
|---|
| 2026.05.20 | ₩16,847 | ₩17,048 | ₩16,766 | ₩16,994 | +0.88% | 10.5만 |
|---|
| 2026.05.19 | ₩16,887 | ₩17,075 | ₩16,713 | ₩16,726 | -0.95% | 17.9만 |
|---|
| 2026.05.18 | ₩16,954 | ₩17,061 | ₩16,860 | ₩17,035 | +0.47% | 17.4만 |
|---|
| 2026.05.15 | ₩17,477 | ₩17,558 | ₩16,646 | ₩16,699 | -4.45% | 34.5만 |
|---|
| 2026.05.14 | ₩17,638 | ₩17,652 | ₩17,571 | ₩17,625 | -0.08% | 11.9만 |
|---|
| 2026.05.13 | ₩17,611 | ₩17,611 | ₩17,477 | ₩17,611 | 0.00% | 14.6만 |
|---|
| 2026.05.12 | ₩17,638 | ₩17,652 | ₩17,558 | ₩17,625 | -0.08% | 11.5만 |
|---|
| 2026.05.11 | ₩17,611 | ₩17,719 | ₩17,571 | ₩17,611 | 0.00% | 15.9만 |
|---|
| 2026.05.08 | ₩17,719 | ₩17,732 | ₩17,585 | ₩17,638 | -0.45% | 14.2만 |
|---|
| 2026.05.07 | ₩17,665 | ₩17,705 | ₩17,544 | ₩17,638 | -0.15% | 14만 |
|---|
| 2026.05.06 | ₩17,598 | ₩17,692 | ₩17,491 | ₩17,665 | +0.38% | 11.6만 |
|---|
| 2026.05.05 | ₩17,343 | ₩17,504 | ₩17,343 | ₩17,491 | +0.85% | 15.9만 |
|---|
| 2026.05.04 | ₩17,437 | ₩17,477 | ₩17,263 | ₩17,343 | -0.54% | 12.1만 |
|---|
| 2026.05.01 | ₩17,437 | ₩17,571 | ₩17,370 | ₩17,410 | -0.15% | 16.8만 |
|---|
| 2026.04.30 | ₩17,088 | ₩17,424 | ₩17,088 | ₩17,424 | +1.96% | 11.8만 |
|---|
| 2026.04.29 | ₩17,182 | ₩17,450 | ₩17,088 | ₩17,088 | -0.55% | 9.8만 |
|---|
| 2026.04.28 | ₩17,209 | ₩17,397 | ₩17,061 | ₩17,182 | -0.16% | 12.6만 |
|---|
| 2026.04.27 | ₩17,249 | ₩17,424 | ₩17,209 | ₩17,209 | -0.23% | 9.8만 |
|---|
| 2026.04.24 | ₩17,209 | ₩17,343 | ₩17,209 | ₩17,289 | +0.47% | 8.8만 |
|---|
| 2026.04.23 | ₩17,397 | ₩17,437 | ₩17,236 | ₩17,276 | -0.69% | 16.4만 |
|---|
| 2026.04.22 | ₩17,585 | ₩17,638 | ₩17,316 | ₩17,437 | -0.84% | 9.5만 |
|---|
| 2026.04.21 | ₩17,692 | ₩17,692 | ₩17,491 | ₩17,504 | -1.06% | 10.4만 |
|---|
| 2026.04.20 | ₩17,585 | ₩17,665 | ₩17,558 | ₩17,611 | +0.15% | 9.9만 |
|---|
| 2026.04.17 | ₩17,611 | ₩17,638 | ₩17,303 | ₩17,558 | -0.30% | 21.1만 |
|---|
| 2026.04.16 | ₩17,222 | ₩17,316 | ₩17,222 | ₩17,316 | +0.55% | 5.8만 |
|---|
| 2026.04.15 | ₩17,316 | ₩17,330 | ₩17,169 | ₩17,276 | -0.23% | 6.2만 |
|---|
| 2026.04.14 | ₩17,330 | ₩17,397 | ₩17,303 | ₩17,330 | 0.00% | 15.9만 |
|---|
| 2026.04.13 | ₩17,437 | ₩17,518 | ₩17,330 | ₩17,330 | -0.62% | 10.6만 |
|---|
| 2026.04.10 | ₩17,437 | ₩17,558 | ₩17,397 | ₩17,464 | +0.15% | 9.9만 |
|---|
| 2026.04.09 | ₩17,236 | ₩17,437 | ₩17,142 | ₩17,410 | +1.01% | 12.5만 |
|---|
| 2026.04.08 | ₩17,169 | ₩17,276 | ₩17,048 | ₩17,236 | +0.39% | 12.7만 |
|---|
| 2026.04.07 | ₩17,035 | ₩17,048 | ₩16,807 | ₩17,021 | -0.08% | 19.2만 |
|---|
| 2026.04.06 | ₩16,954 | ₩17,088 | ₩16,914 | ₩17,075 | +0.71% | 11.8만 |
|---|
| 2026.04.02 | ₩16,726 | ₩16,914 | ₩16,659 | ₩16,914 | +1.12% | 24.1만 |
|---|
| 2026.04.01 | ₩16,632 | ₩16,793 | ₩16,592 | ₩16,793 | +0.97% | 23.8만 |
|---|
| 2026.03.31 | ₩16,270 | ₩16,552 | ₩16,163 | ₩16,498 | +1.40% | 13만 |
|---|
| 2026.03.30 | ₩15,921 | ₩16,176 | ₩15,827 | ₩15,988 | +0.42% | 11.3만 |
|---|
| 2026.03.27 | ₩16,216 | ₩16,310 | ₩15,801 | ₩15,827 | -2.40% | 17만 |
|---|
| 2026.03.26 | ₩16,364 | ₩16,404 | ₩16,123 | ₩16,190 | -1.07% | 19.6만 |
|---|
| 2026.03.25 | ₩16,284 | ₩16,471 | ₩16,096 | ₩16,230 | -0.33% | 31.4만 |
|---|
| 2026.03.24 | ₩15,707 | ₩16,136 | ₩15,680 | ₩15,908 | +1.28% | 47.9만 |
|---|
| 2026.03.23 | ₩15,868 | ₩16,029 | ₩15,653 | ₩15,667 | -1.27% | 36.9만 |
|---|
| 2026.03.20 | ₩16,230 | ₩16,297 | ₩15,787 | ₩15,787 | -2.73% | 27.1만 |
|---|
| 2026.03.19 | ₩16,216 | ₩16,605 | ₩16,176 | ₩16,310 | +0.58% | 28.6만 |
|---|
| 2026.03.18 | ₩16,766 | ₩16,793 | ₩16,525 | ₩16,525 | -1.44% | 30.2만 |
|---|
| 2026.03.17 | ₩16,847 | ₩16,968 | ₩16,713 | ₩16,713 | -0.80% | 44.4만 |
|---|
| 2026.03.16 | ₩16,901 | ₩17,129 | ₩16,780 | ₩16,820 | -0.48% | 24.5만 |
|---|
| 2026.03.13 | ₩17,303 | ₩17,357 | ₩16,874 | ₩16,887 | -2.40% | 18.6만 |
|---|
| 2026.03.12 | ₩17,182 | ₩17,518 | ₩17,169 | ₩17,196 | +0.08% | 23.9만 |
|---|
| 2026.03.11 | ₩17,008 | ₩17,289 | ₩16,968 | ₩17,236 | +1.34% | 26.7만 |
|---|
| 2026.03.10 | ₩16,874 | ₩17,115 | ₩16,833 | ₩16,954 | +0.48% | 23.1만 |
|---|
| 2026.03.09 | ₩16,847 | ₩16,874 | ₩16,592 | ₩16,874 | +0.16% | 47.4만 |
|---|
| 2026.03.06 | ₩17,196 | ₩17,303 | ₩16,833 | ₩16,860 | -1.95% | 55.6만 |
|---|
| 2026.03.05 | ₩17,276 | ₩17,330 | ₩17,169 | ₩17,169 | -0.62% | 20.7만 |
|---|
| 2026.03.04 | ₩17,504 | ₩17,504 | ₩17,276 | ₩17,316 | -1.07% | 21.3만 |
|---|
| 2026.03.03 | ₩17,625 | ₩17,665 | ₩17,330 | ₩17,477 | -0.84% | 24.4만 |
|---|
| 2026.03.02 | ₩17,719 | ₩17,866 | ₩17,638 | ₩17,692 | -0.15% | 37.3만 |
|---|
| 2026.02.27 | ₩17,746 | ₩17,839 | ₩17,652 | ₩17,826 | +0.45% | 29.8만 |
|---|
| 2026.02.26 | ₩17,598 | ₩17,746 | ₩17,571 | ₩17,665 | +0.38% | 24.6만 |
|---|
| 2026.02.25 | ₩17,759 | ₩17,759 | ₩17,625 | ₩17,625 | -0.76% | 14.6만 |
|---|
| 2026.02.24 | ₩17,571 | ₩17,813 | ₩17,544 | ₩17,665 | +0.53% | 22.7만 |
|---|
| 2026.02.23 | ₩17,638 | ₩17,638 | ₩17,531 | ₩17,598 | -0.23% | 20.9만 |
|---|
| 2026.02.20 | ₩17,625 | ₩17,678 | ₩17,598 | ₩17,611 | -0.08% | 21.5만 |
|---|
| 2026.02.19 | ₩17,719 | ₩17,719 | ₩17,491 | ₩17,504 | -1.21% | 21.6만 |
|---|
| 2026.02.18 | ₩17,813 | ₩17,813 | ₩17,571 | ₩17,678 | -0.75% | 28.4만 |
|---|
| 2026.02.17 | ₩17,719 | ₩17,880 | ₩17,652 | ₩17,732 | +0.08% | 26.1만 |
|---|
| 2026.02.13 | ₩17,571 | ₩17,853 | ₩17,437 | ₩17,759 | +1.07% | 19.4만 |
|---|
| 2026.02.12 | ₩17,611 | ₩17,826 | ₩17,504 | ₩17,652 | +0.23% | 15.3만 |
|---|
| 2026.02.11 | ₩17,249 | ₩17,611 | ₩17,196 | ₩17,611 | +2.10% | 18.5만 |
|---|
| 2026.02.10 | ₩17,196 | ₩17,222 | ₩17,129 | ₩17,142 | -0.31% | 17.9만 |
|---|
| 2026.02.09 | ₩17,437 | ₩17,491 | ₩17,035 | ₩17,182 | -1.46% | 27.3만 |
|---|
| 2026.02.06 | ₩17,303 | ₩17,611 | ₩17,303 | ₩17,397 | +0.54% | 27.7만 |
|---|
| 2026.02.05 | ₩17,609 | ₩17,849 | ₩17,236 | ₩17,316 | -1.66% | 34.7만 |
|---|
| 2026.02.04 | ₩17,649 | ₩17,742 | ₩17,422 | ₩17,516 | -0.75% | 31.1만 |
|---|
| 2026.02.03 | ₩17,516 | ₩17,569 | ₩17,382 | ₩17,476 | -0.23% | 35.2만 |
|---|
| 2026.02.02 | ₩17,369 | ₩17,569 | ₩17,356 | ₩17,516 | +0.84% | 63.8만 |
|---|
| 2026.01.30 | ₩17,263 | ₩17,422 | ₩17,209 | ₩17,422 | +0.93% | 38.4만 |
|---|
| 2026.01.29 | ₩17,276 | ₩17,422 | ₩17,196 | ₩17,236 | -0.23% | 39.1만 |
|---|
| 2026.01.28 | ₩17,449 | ₩17,835 | ₩17,129 | ₩17,302 | -0.84% | 166.5만 |
|---|
| 2026.01.27 | ₩18,262 | ₩18,368 | ₩18,115 | ₩18,222 | -0.22% | 8.7만 |
|---|
| 2026.01.26 | ₩18,208 | ₩18,355 | ₩18,195 | ₩18,288 | +0.44% | 9만 |
|---|
| 2026.01.23 | ₩18,168 | ₩18,288 | ₩18,142 | ₩18,222 | +0.29% | 7.9만 |
|---|
| 2026.01.22 | ₩18,235 | ₩18,328 | ₩18,195 | ₩18,208 | -0.15% | 12.1만 |
|---|
| 2026.01.21 | ₩18,301 | ₩18,368 | ₩18,128 | ₩18,275 | -0.15% | 16.4만 |
|---|
| 2026.01.20 | ₩17,915 | ₩18,262 | ₩17,915 | ₩18,208 | +1.64% | 15.1만 |
|---|
| 2026.01.16 | ₩18,062 | ₩18,248 | ₩17,795 | ₩18,248 | +1.03% | 48.6만 |
|---|
| 2026.01.15 | ₩18,102 | ₩18,248 | ₩18,035 | ₩18,035 | -0.37% | 17.9만 |
|---|
| 2026.01.14 | ₩18,341 | ₩18,435 | ₩18,328 | ₩18,328 | -0.07% | 18.9만 |
|---|
| 2026.01.13 | ₩18,381 | ₩18,448 | ₩18,341 | ₩18,408 | +0.14% | 11.8만 |
|---|
| 2026.01.12 | ₩18,381 | ₩18,395 | ₩18,315 | ₩18,395 | +0.07% | 11만 |
|---|
| 2026.01.09 | ₩18,341 | ₩18,381 | ₩18,288 | ₩18,381 | +0.22% | 7.3만 |
|---|
| 2026.01.08 | ₩18,235 | ₩18,315 | ₩18,235 | ₩18,301 | +0.37% | 9.8만 |
|---|
| 2026.01.07 | ₩18,235 | ₩18,288 | ₩18,128 | ₩18,168 | -0.37% | 8.2만 |
|---|
| 2026.01.06 | ₩18,168 | ₩18,262 | ₩18,062 | ₩18,235 | +0.37% | 9.3만 |
|---|
| 2026.01.05 | ₩18,235 | ₩18,248 | ₩18,088 | ₩18,168 | -0.37% | 13.3만 |
|---|
| 2026.01.02 | ₩18,248 | ₩18,262 | ₩18,088 | ₩18,142 | -0.58% | 12.5만 |
|---|
| 2025.12.31 | ₩18,155 | ₩18,182 | ₩18,048 | ₩18,128 | -0.15% | 11.2만 |
|---|
| 2025.12.30 | ₩17,982 | ₩18,155 | ₩17,955 | ₩18,088 | +0.59% | 15.2만 |
|---|
| 2025.12.29 | ₩17,942 | ₩18,035 | ₩17,849 | ₩17,955 | +0.07% | 7.8만 |
|---|
| 2025.12.26 | ₩17,968 | ₩17,982 | ₩17,929 | ₩17,942 | -0.15% | 6.1만 |
|---|
| 2025.12.24 | ₩17,902 | ₩17,955 | ₩17,875 | ₩17,942 | +0.22% | 2.3만 |
|---|
| 2025.12.23 | ₩17,809 | ₩17,902 | ₩17,795 | ₩17,862 | +0.30% | 8.3만 |
|---|
| 2025.12.22 | ₩17,809 | ₩17,862 | ₩17,715 | ₩17,809 | 0.00% | 10.6만 |
|---|
| 2025.12.19 | ₩17,782 | ₩17,915 | ₩17,782 | ₩17,822 | +0.22% | 9.1만 |
|---|
| 2025.12.18 | ₩17,689 | ₩17,942 | ₩17,662 | ₩17,889 | +1.13% | 13.7만 |
|---|
| 2025.12.17 | ₩17,929 | ₩17,995 | ₩17,862 | ₩17,889 | -0.22% | 11.7만 |
|---|
| 2025.12.16 | ₩17,982 | ₩18,115 | ₩17,982 | ₩17,995 | +0.07% | 7.8만 |
|---|
| 2025.12.15 | ₩18,035 | ₩18,128 | ₩17,982 | ₩18,062 | +0.15% | 6.9만 |
|---|
| 2025.12.12 | ₩18,275 | ₩18,368 | ₩18,182 | ₩18,248 | -0.15% | 11.2만 |
|---|
| 2025.12.11 | ₩18,222 | ₩18,368 | ₩18,208 | ₩18,275 | +0.29% | 11.8만 |
|---|
| 2025.12.10 | ₩18,248 | ₩18,328 | ₩18,208 | ₩18,275 | +0.15% | 6.1만 |
|---|
| 2025.12.09 | ₩18,275 | ₩18,448 | ₩18,248 | ₩18,248 | -0.15% | 6.4만 |
|---|
| 2025.12.08 | ₩18,368 | ₩18,381 | ₩18,208 | ₩18,275 | -0.51% | 11.3만 |
|---|
| 2025.12.05 | ₩18,341 | ₩18,381 | ₩18,315 | ₩18,368 | +0.15% | 5.5만 |
|---|
| 2025.12.04 | ₩18,248 | ₩18,501 | ₩18,248 | ₩18,315 | +0.36% | 11.6만 |
|---|
| 2025.12.03 | ₩18,301 | ₩18,381 | ₩18,248 | ₩18,248 | -0.29% | 9만 |
|---|
| 2025.12.02 | ₩18,408 | ₩18,541 | ₩18,195 | ₩18,262 | -0.80% | 8.1만 |
|---|
| 2025.12.01 | ₩18,381 | ₩18,421 | ₩18,288 | ₩18,355 | -0.14% | 12.1만 |
|---|
| 2025.11.28 | ₩18,208 | ₩18,421 | ₩18,208 | ₩18,381 | +0.95% | 5.6만 |
|---|
| 2025.11.26 | ₩17,929 | ₩18,168 | ₩17,929 | ₩18,168 | +1.34% | 4.8만 |
|---|
| 2025.11.25 | ₩17,902 | ₩18,062 | ₩17,875 | ₩17,982 | +0.45% | 3.8만 |
|---|
| 2025.11.24 | ₩17,809 | ₩17,955 | ₩17,675 | ₩17,835 | +0.15% | 13.4만 |
|---|
| 2025.11.21 | ₩17,529 | ₩17,782 | ₩17,489 | ₩17,675 | +0.84% | 7.3만 |
|---|
| 2025.11.20 | ₩17,835 | ₩17,835 | ₩17,422 | ₩17,529 | -1.72% | 10만 |
|---|
| 2025.11.19 | ₩17,755 | ₩17,795 | ₩17,622 | ₩17,649 | -0.60% | 8.1만 |
|---|
| 2025.11.18 | ₩17,809 | ₩17,915 | ₩17,649 | ₩17,675 | -0.75% | 19.1만 |
|---|
| 2025.11.17 | ₩18,168 | ₩18,168 | ₩17,782 | ₩17,902 | -1.47% | 10.5만 |
|---|
| 2025.11.14 | ₩18,142 | ₩18,408 | ₩18,022 | ₩18,182 | +0.22% | 6.7만 |
|---|
| 2025.11.13 | ₩18,381 | ₩18,421 | ₩18,275 | ₩18,341 | -0.22% | 6.2만 |
|---|
| 2025.11.12 | ₩18,501 | ₩18,541 | ₩18,341 | ₩18,475 | -0.14% | 9.6만 |
|---|
| 2025.11.11 | ₩18,248 | ₩18,435 | ₩18,248 | ₩18,408 | +0.88% | 8.9만 |
|---|
| 2025.11.10 | ₩18,275 | ₩18,315 | ₩18,182 | ₩18,222 | -0.29% | 12.2만 |
|---|
| 2025.11.07 | ₩18,355 | ₩18,355 | ₩18,182 | ₩18,301 | -0.29% | 8.6만 |
|---|
| 2025.11.06 | ₩18,408 | ₩18,421 | ₩18,262 | ₩18,315 | -0.51% | 9.7만 |
|---|
| 2025.11.05 | ₩18,328 | ₩18,341 | ₩18,195 | ₩18,341 | +0.07% | 7.4만 |
|---|
| 2025.11.04 | ₩18,421 | ₩18,448 | ₩18,208 | ₩18,248 | -0.94% | 12.5만 |
|---|
| 2025.11.03 | ₩18,568 | ₩18,568 | ₩18,328 | ₩18,488 | -0.43% | 14.2만 |
|---|
| 2025.10.31 | ₩18,475 | ₩18,555 | ₩18,395 | ₩18,515 | +0.22% | 7.4만 |
|---|
| 2025.10.30 | ₩18,395 | ₩18,515 | ₩18,328 | ₩18,475 | +0.43% | 10.3만 |
|---|
| 2025.10.29 | ₩18,701 | ₩18,701 | ₩18,381 | ₩18,421 | -1.50% | 11.7만 |
|---|
| 2025.10.28 | ₩18,821 | ₩18,821 | ₩18,568 | ₩18,714 | -0.57% | 9.9만 |
|---|
| 2025.10.27 | ₩18,781 | ₩18,874 | ₩18,621 | ₩18,754 | -0.14% | 9.4만 |
|---|
| 2025.10.24 | ₩18,581 | ₩18,754 | ₩18,541 | ₩18,741 | +0.86% | 17.4만 |
|---|
| 2025.10.23 | ₩18,634 | ₩18,634 | ₩18,448 | ₩18,581 | -0.29% | 12.8만 |
|---|
| 2025.10.22 | ₩18,608 | ₩18,608 | ₩18,475 | ₩18,555 | -0.29% | 8.7만 |
|---|
| 2025.10.21 | ₩18,595 | ₩18,648 | ₩18,515 | ₩18,608 | +0.07% | 9.1만 |
|---|
| 2025.10.20 | ₩18,435 | ₩18,595 | ₩18,435 | ₩18,581 | +0.79% | 12.5만 |
|---|
| 2025.10.17 | ₩18,421 | ₩18,461 | ₩18,275 | ₩18,341 | -0.43% | 10.4만 |
|---|
| 2025.10.16 | ₩18,581 | ₩18,661 | ₩18,315 | ₩18,355 | -1.22% | 12.9만 |
|---|
| 2025.10.15 | ₩18,595 | ₩18,728 | ₩18,541 | ₩18,568 | -0.14% | 6.7만 |
|---|
| 2025.10.14 | ₩18,674 | ₩18,821 | ₩18,541 | ₩18,701 | +0.14% | 11.1만 |
|---|
| 2025.10.13 | ₩18,555 | ₩18,741 | ₩18,408 | ₩18,714 | +0.86% | 14.3만 |
|---|
| 2025.10.10 | ₩18,741 | ₩18,928 | ₩18,315 | ₩18,341 | -2.13% | 14.5만 |
|---|