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 | ₩14,539 | ₩14,606 | ₩13,883 | ₩14,231 | -2.12% | 136.4만 |
| 2026.09.28–2026.10.02 | ₩14,740 | ₩14,754 | ₩14,151 | ₩14,606 | -0.91% | 135.2만 |
| 2026.09.21–2026.09.25 | ₩15,558 | ₩15,558 | ₩14,727 | ₩14,767 | -5.08% | 112.9만 |
| 2026.09.14–2026.09.18 | ₩16,067 | ₩16,067 | ₩15,410 | ₩15,477 | -3.67% | 109.3만 |
| 2026.09.08–2026.09.11 | ₩16,228 | ₩16,402 | ₩16,013 | ₩16,094 | -0.83% | 60.3만 |
| 2026.08.31–2026.09.04 | ₩16,482 | ₩16,549 | ₩16,174 | ₩16,268 | -1.30% | 90.8만 |
| 2026.08.24–2026.08.28 | ₩16,616 | ₩16,831 | ₩16,496 | ₩16,549 | -0.40% | 56.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,884 |
| ₩16,509 |
| ₩16,589 |
| -1.51% |
| 70.1만 |
| 2026.08.10–2026.08.14 | ₩17,179 | ₩17,206 | ₩16,871 | ₩16,898 | -1.64% | 62.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,393 | ₩17,420 | ₩16,871 | ₩17,166 | -1.31% | 91.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,501 | ₩17,514 | ₩17,099 | ₩17,367 | -0.77% | 52.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,393 | ₩17,527 | ₩17,219 | ₩17,501 | +0.62% | 45.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,487 | ₩17,688 | ₩17,259 | ₩17,340 | -0.84% | 79.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,527 | ₩17,648 | ₩17,380 | ₩17,434 | -0.54% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,139 | ₩17,460 | ₩17,139 | ₩17,420 | +1.64% | 49.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,951 | ₩17,219 | ₩16,790 | ₩17,139 | +1.11% | 70만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,032 | ₩17,326 | ₩16,871 | ₩16,978 | -0.31% | 41.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,018 | ₩17,393 | ₩16,616 | ₩17,152 | +0.79% | 80.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,380 | ₩17,407 | ₩16,790 | ₩16,884 | -2.85% | 83.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,353 | ₩17,527 | ₩17,192 | ₩17,313 | -0.23% | 54.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,938 | ₩17,353 | ₩16,697 | ₩17,246 | +1.82% | 66.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,594 | ₩17,702 | ₩16,630 | ₩16,683 | -5.18% | 88.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,420 | ₩17,715 | ₩17,246 | ₩17,621 | +1.15% | 67.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,233 | ₩17,554 | ₩17,045 | ₩17,393 | +0.93% | 60.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,568 | ₩17,675 | ₩17,192 | ₩17,273 | -1.68% | 54.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,420 | ₩17,621 | ₩17,152 | ₩17,541 | +0.69% | 59.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,938 | ₩17,541 | ₩16,790 | ₩17,447 | +3.01% | 66.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,906 | ₩16,898 | ₩15,812 | ₩16,898 | +6.23% | 72.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,852 | ₩16,455 | ₩15,638 | ₩15,812 | -0.25% | 152.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,884 | ₩17,112 | ₩15,772 | ₩15,772 | -6.59% | 154.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,831 | ₩17,501 | ₩16,576 | ₩16,871 | +0.24% | 139.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,702 | ₩17,849 | ₩16,817 | ₩16,844 | -4.84% | 159.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,621 | ₩17,822 | ₩17,514 | ₩17,809 | +1.06% | 112.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,702 | ₩17,862 | ₩17,474 | ₩17,594 | -0.61% | 97.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,420 | ₩17,836 | ₩17,018 | ₩17,742 | +1.85% | 98.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,352 | ₩17,831 | ₩17,219 | ₩17,380 | +0.16% | 192.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,191 | ₩18,350 | ₩17,113 | ₩17,406 | -4.32% | 261.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,898 | ₩18,350 | ₩17,898 | ₩18,204 | +1.71% | 51.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,364 | ₩18,430 | ₩17,778 | ₩18,231 | -0.72% | 108.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,217 | ₩18,364 | ₩18,044 | ₩18,364 | +0.80% | 47.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,925 | ₩18,244 | ₩17,831 | ₩18,124 | +1.11% | 46.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,792 | ₩17,965 | ₩17,698 | ₩17,925 | +0.75% | 27.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,018 | ₩18,111 | ₩17,645 | ₩17,805 | -1.18% | 49.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,350 | ₩18,430 | ₩18,164 | ₩18,231 | -0.65% | 46.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,364 | ₩18,523 | ₩18,177 | ₩18,350 | -0.07% | 46.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,792 | ₩18,404 | ₩17,658 | ₩18,364 | +3.22% | 27.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,151 | ₩18,151 | ₩17,406 | ₩17,658 | -2.71% | 55만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,257 | ₩18,523 | ₩18,004 | ₩18,164 | -0.51% | 43.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,550 | ₩18,550 | ₩18,164 | ₩18,284 | -1.43% | 52.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,763 | ₩18,856 | ₩18,311 | ₩18,497 | -1.42% | 48.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,417 | ₩18,736 | ₩18,417 | ₩18,723 | +1.66% | 60.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,537 | ₩18,803 | ₩18,257 | ₩18,324 | -1.15% | 55.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,723 | ₩18,909 | ₩18,297 | ₩18,324 | -2.13% | 14.5만 |
|---|