시장 데이터를 불러오는 중
전체 종목
Nuveen Real Estate Income Fund Common Shares of Beneficial Interest 과거 주가
Nuveen Real Estate Income Fund Common Shares of Beneficial Interest · JRS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Real Estate Income Fund Common Shares of Beneficial Interest · JRS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,659 | ₩9,740 | ₩9,659 | ₩9,726 | +0.69% | 3.5만 |
| 2026.10.08 | ₩9,526 | ₩9,646 | ₩9,513 | ₩9,619 | +0.98% | 6.3만 |
| 2026.10.07 | ₩9,673 | ₩9,766 | ₩9,553 | ₩9,553 | -1.24% | 6.9만 |
| 2026.10.06 | ₩9,606 | ₩9,820 | ₩9,606 | ₩9,740 | +1.39% | 8.4만 |
| 2026.10.05 | ₩9,873 | ₩9,900 | ₩9,619 | ₩9,646 | -2.30% | 10.1만 |
| 2026.10.02 | ₩9,966 | ₩9,993 | ₩9,820 | ₩9,900 | -0.67% | 7.1만 |
| 2026.10.01 | ₩9,913 | ₩9,913 | ₩9,686 | ₩9,820 | -0.94% | 14.4만 |
| 2026.09.30 | ₩9,806 | ₩9,913 | ₩9,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,846 |
| +0.41% |
| 12만 |
| 2026.09.29 | ₩9,740 | ₩9,806 | ₩9,673 | ₩9,766 | +0.27% | 6.5만 |
|---|
| 2026.09.28 | ₩9,873 | ₩9,940 | ₩9,713 | ₩9,726 | -1.49% | 10.3만 |
|---|
| 2026.09.25 | ₩9,926 | ₩9,993 | ₩9,873 | ₩9,900 | -0.27% | 9.4만 |
|---|
| 2026.09.24 | ₩9,980 | ₩10,086 | ₩9,940 | ₩9,980 | 0.00% | 9.1만 |
|---|
| 2026.09.23 | ₩10,220 | ₩10,260 | ₩10,086 | ₩10,086 | -1.31% | 8.3만 |
|---|
| 2026.09.22 | ₩10,340 | ₩10,353 | ₩10,233 | ₩10,247 | -0.90% | 3.4만 |
|---|
| 2026.09.21 | ₩10,247 | ₩10,327 | ₩10,180 | ₩10,300 | +0.52% | 3.1만 |
|---|
| 2026.09.18 | ₩10,300 | ₩10,460 | ₩10,180 | ₩10,247 | -0.52% | 2.4만 |
|---|
| 2026.09.17 | ₩10,287 | ₩10,487 | ₩10,166 | ₩10,313 | +0.26% | 5.1만 |
|---|
| 2026.09.16 | ₩10,327 | ₩10,513 | ₩10,166 | ₩10,220 | -1.03% | 6.5만 |
|---|
| 2026.09.15 | ₩10,513 | ₩10,527 | ₩10,353 | ₩10,393 | -1.14% | 4.3만 |
|---|
| 2026.09.14 | ₩10,780 | ₩10,794 | ₩10,553 | ₩10,700 | -0.74% | 2.4만 |
|---|
| 2026.09.11 | ₩10,700 | ₩10,834 | ₩10,633 | ₩10,753 | +0.50% | 4.6만 |
|---|
| 2026.09.10 | ₩10,740 | ₩10,753 | ₩10,620 | ₩10,660 | -0.75% | 3.3만 |
|---|
| 2026.09.09 | ₩10,927 | ₩11,020 | ₩10,713 | ₩10,753 | -1.59% | 3.1만 |
|---|
| 2026.09.08 | ₩10,900 | ₩10,994 | ₩10,847 | ₩10,874 | -0.24% | 5.2만 |
|---|
| 2026.09.04 | ₩11,020 | ₩11,087 | ₩10,860 | ₩10,900 | -1.09% | 2.7만 |
|---|
| 2026.09.03 | ₩11,007 | ₩11,047 | ₩10,967 | ₩10,980 | -0.24% | 5.7만 |
|---|
| 2026.09.02 | ₩10,967 | ₩11,074 | ₩10,887 | ₩10,887 | -0.73% | 3.3만 |
|---|
| 2026.09.01 | ₩11,127 | ₩11,234 | ₩10,887 | ₩10,927 | -1.80% | 6.4만 |
|---|
| 2026.08.31 | ₩11,127 | ₩11,194 | ₩11,020 | ₩11,060 | -0.60% | 6.6만 |
|---|
| 2026.08.28 | ₩11,301 | ₩11,314 | ₩11,167 | ₩11,207 | -0.83% | 4.2만 |
|---|
| 2026.08.27 | ₩11,367 | ₩11,394 | ₩11,234 | ₩11,260 | -0.94% | 3.9만 |
|---|
| 2026.08.26 | ₩11,474 | ₩11,474 | ₩11,301 | ₩11,341 | -1.16% | 3.2만 |
|---|
| 2026.08.25 | ₩11,447 | ₩11,447 | ₩11,341 | ₩11,407 | -0.35% | 1.5만 |
|---|
| 2026.08.24 | ₩11,260 | ₩11,407 | ₩11,260 | ₩11,407 | +1.30% | 3.6만 |
|---|
| 2026.08.21 | ₩11,447 | ₩11,447 | ₩11,220 | ₩11,327 | -1.05% | 3.7만 |
|---|
| 2026.08.20 | ₩11,314 | ₩11,447 | ₩11,274 | ₩11,367 | +0.47% | 3.2만 |
|---|
| 2026.08.19 | ₩11,274 | ₩11,421 | ₩11,247 | ₩11,287 | +0.12% | 5.8만 |
|---|
| 2026.08.18 | ₩11,327 | ₩11,327 | ₩11,234 | ₩11,274 | -0.47% | 2.5만 |
|---|
| 2026.08.17 | ₩11,381 | ₩11,407 | ₩11,207 | ₩11,301 | -0.70% | 6.1만 |
|---|
| 2026.08.14 | ₩11,381 | ₩11,434 | ₩11,341 | ₩11,354 | -0.23% | 4.1만 |
|---|
| 2026.08.13 | ₩11,247 | ₩11,461 | ₩11,247 | ₩11,434 | +1.66% | 3.4만 |
|---|
| 2026.08.12 | ₩11,140 | ₩11,301 | ₩11,140 | ₩11,220 | +0.72% | 5.1만 |
|---|
| 2026.08.11 | ₩11,247 | ₩11,247 | ₩11,127 | ₩11,140 | -0.95% | 4.5만 |
|---|
| 2026.08.10 | ₩11,341 | ₩11,421 | ₩11,207 | ₩11,260 | -0.71% | 11.9만 |
|---|
| 2026.08.07 | ₩11,341 | ₩11,647 | ₩11,274 | ₩11,341 | 0.00% | 9.5만 |
|---|
| 2026.08.06 | ₩11,487 | ₩11,487 | ₩11,207 | ₩11,274 | -1.86% | 3.3만 |
|---|
| 2026.08.05 | ₩11,527 | ₩11,527 | ₩11,354 | ₩11,474 | -0.46% | 5.1만 |
|---|
| 2026.08.04 | ₩11,487 | ₩11,647 | ₩11,381 | ₩11,447 | -0.35% | 5.8만 |
|---|
| 2026.08.03 | ₩11,594 | ₩11,634 | ₩11,474 | ₩11,541 | -0.46% | 5만 |
|---|
| 2026.07.31 | ₩11,527 | ₩11,714 | ₩11,434 | ₩11,514 | -0.12% | 2.7만 |
|---|
| 2026.07.30 | ₩11,647 | ₩11,727 | ₩11,501 | ₩11,541 | -0.92% | 7.6만 |
|---|
| 2026.07.29 | ₩11,767 | ₩11,807 | ₩11,581 | ₩11,594 | -1.47% | 6.8만 |
|---|
| 2026.07.28 | ₩11,634 | ₩11,874 | ₩11,487 | ₩11,834 | +1.72% | 20.1만 |
|---|
| 2026.07.27 | ₩11,621 | ₩11,674 | ₩11,554 | ₩11,581 | -0.34% | 7만 |
|---|
| 2026.07.24 | ₩11,541 | ₩11,607 | ₩11,501 | ₩11,594 | +0.46% | 12.3만 |
|---|
| 2026.07.23 | ₩11,514 | ₩11,607 | ₩11,381 | ₩11,487 | -0.23% | 4.3만 |
|---|
| 2026.07.22 | ₩11,607 | ₩11,607 | ₩11,541 | ₩11,541 | -0.57% | 4.4만 |
|---|
| 2026.07.21 | ₩11,661 | ₩11,661 | ₩11,541 | ₩11,594 | -0.57% | 8.5만 |
|---|
| 2026.07.20 | ₩11,621 | ₩11,647 | ₩11,487 | ₩11,594 | -0.23% | 4.4만 |
|---|
| 2026.07.17 | ₩11,474 | ₩11,621 | ₩11,474 | ₩11,554 | +0.70% | 8.3만 |
|---|
| 2026.07.16 | ₩11,301 | ₩11,554 | ₩11,301 | ₩11,461 | +1.42% | 10.4만 |
|---|
| 2026.07.15 | ₩11,381 | ₩11,487 | ₩11,287 | ₩11,327 | -0.47% | 6.1만 |
|---|
| 2026.07.14 | ₩11,394 | ₩11,514 | ₩11,341 | ₩11,354 | -0.35% | 5.7만 |
|---|
| 2026.07.13 | ₩11,447 | ₩11,514 | ₩11,394 | ₩11,434 | -0.12% | 7.4만 |
|---|
| 2026.07.10 | ₩11,474 | ₩11,474 | ₩11,301 | ₩11,394 | -0.70% | 3.6만 |
|---|
| 2026.07.09 | ₩11,474 | ₩11,474 | ₩11,407 | ₩11,434 | -0.35% | 8.6만 |
|---|
| 2026.07.08 | ₩11,527 | ₩11,527 | ₩11,367 | ₩11,394 | -1.16% | 7.4만 |
|---|
| 2026.07.07 | ₩11,541 | ₩11,647 | ₩11,514 | ₩11,514 | -0.23% | 7.6만 |
|---|
| 2026.07.06 | ₩11,541 | ₩11,554 | ₩11,434 | ₩11,487 | -0.46% | 7.9만 |
|---|
| 2026.07.02 | ₩11,474 | ₩11,527 | ₩11,381 | ₩11,501 | +0.23% | 5.7만 |
|---|
| 2026.07.01 | ₩11,314 | ₩11,474 | ₩11,247 | ₩11,407 | +0.83% | 17.9만 |
|---|
| 2026.06.30 | ₩11,421 | ₩11,474 | ₩11,154 | ₩11,247 | -1.52% | 23.4만 |
|---|
| 2026.06.29 | ₩11,434 | ₩11,674 | ₩11,247 | ₩11,367 | -0.58% | 11.8만 |
|---|
| 2026.06.26 | ₩11,034 | ₩11,434 | ₩11,034 | ₩11,434 | +3.63% | 20.6만 |
|---|
| 2026.06.25 | ₩10,980 | ₩11,127 | ₩10,967 | ₩11,020 | +0.36% | 2.8만 |
|---|
| 2026.06.24 | ₩11,047 | ₩11,074 | ₩10,940 | ₩10,980 | -0.60% | 4.2만 |
|---|
| 2026.06.23 | ₩10,900 | ₩11,074 | ₩10,860 | ₩11,020 | +1.10% | 6.1만 |
|---|
| 2026.06.22 | ₩10,874 | ₩10,980 | ₩10,780 | ₩10,887 | +0.12% | 5.4만 |
|---|
| 2026.06.18 | ₩10,887 | ₩11,034 | ₩10,767 | ₩10,874 | -0.12% | 3.7만 |
|---|
| 2026.06.17 | ₩11,194 | ₩11,194 | ₩10,847 | ₩10,860 | -2.98% | 7.4만 |
|---|
| 2026.06.16 | ₩11,194 | ₩11,194 | ₩11,114 | ₩11,180 | -0.12% | 5만 |
|---|
| 2026.06.15 | ₩11,234 | ₩11,301 | ₩11,140 | ₩11,167 | -0.59% | 6.4만 |
|---|
| 2026.06.12 | ₩11,381 | ₩11,461 | ₩11,247 | ₩11,367 | -0.12% | 7.3만 |
|---|
| 2026.06.11 | ₩11,367 | ₩11,434 | ₩11,301 | ₩11,341 | -0.23% | 11만 |
|---|
| 2026.06.10 | ₩11,220 | ₩11,354 | ₩11,140 | ₩11,327 | +0.95% | 10.3만 |
|---|
| 2026.06.09 | ₩10,940 | ₩11,260 | ₩10,887 | ₩11,220 | +2.56% | 12.7만 |
|---|
| 2026.06.08 | ₩10,994 | ₩11,047 | ₩10,887 | ₩10,887 | -0.97% | 4.8만 |
|---|
| 2026.06.05 | ₩10,980 | ₩11,114 | ₩10,887 | ₩10,994 | +0.12% | 16.6만 |
|---|
| 2026.06.04 | ₩10,914 | ₩11,020 | ₩10,900 | ₩11,007 | +0.86% | 3.9만 |
|---|
| 2026.06.03 | ₩10,834 | ₩10,914 | ₩10,834 | ₩10,834 | 0.00% | 2.1만 |
|---|
| 2026.06.02 | ₩10,794 | ₩10,860 | ₩10,753 | ₩10,834 | +0.37% | 5.6만 |
|---|
| 2026.06.01 | ₩10,954 | ₩10,954 | ₩10,780 | ₩10,794 | -1.46% | 8.1만 |
|---|
| 2026.05.29 | ₩11,060 | ₩11,087 | ₩11,007 | ₩11,034 | -0.24% | 12.4만 |
|---|
| 2026.05.28 | ₩11,007 | ₩11,100 | ₩10,980 | ₩11,074 | +0.61% | 7.9만 |
|---|
| 2026.05.27 | ₩10,940 | ₩11,087 | ₩10,927 | ₩11,074 | +1.22% | 14.2만 |
|---|
| 2026.05.26 | ₩10,940 | ₩10,980 | ₩10,847 | ₩10,940 | 0.00% | 5.2만 |
|---|
| 2026.05.22 | ₩10,927 | ₩10,927 | ₩10,780 | ₩10,900 | -0.24% | 4만 |
|---|
| 2026.05.21 | ₩10,807 | ₩10,860 | ₩10,673 | ₩10,860 | +0.49% | 6.2만 |
|---|
| 2026.05.20 | ₩10,700 | ₩10,847 | ₩10,513 | ₩10,820 | +1.12% | 4.6만 |
|---|
| 2026.05.19 | ₩10,660 | ₩10,767 | ₩10,460 | ₩10,647 | -0.13% | 6.9만 |
|---|
| 2026.05.18 | ₩10,713 | ₩10,767 | ₩10,647 | ₩10,700 | -0.12% | 6.3만 |
|---|
| 2026.05.15 | ₩10,834 | ₩10,860 | ₩10,633 | ₩10,700 | -1.23% | 5.3만 |
|---|
| 2026.05.14 | ₩10,980 | ₩10,994 | ₩10,874 | ₩10,874 | -0.97% | 4.8만 |
|---|
| 2026.05.13 | ₩11,020 | ₩11,020 | ₩10,914 | ₩10,980 | -0.36% | 4.8만 |
|---|
| 2026.05.12 | ₩11,034 | ₩11,047 | ₩10,940 | ₩11,020 | -0.12% | 4.4만 |
|---|
| 2026.05.11 | ₩11,020 | ₩11,087 | ₩10,980 | ₩11,020 | 0.00% | 4.5만 |
|---|
| 2026.05.08 | ₩10,980 | ₩11,074 | ₩10,980 | ₩11,034 | +0.49% | 8.2만 |
|---|
| 2026.05.07 | ₩11,047 | ₩11,047 | ₩10,940 | ₩10,994 | -0.48% | 3.9만 |
|---|
| 2026.05.06 | ₩10,847 | ₩11,047 | ₩10,834 | ₩10,994 | +1.35% | 9.8만 |
|---|
| 2026.05.05 | ₩10,794 | ₩10,914 | ₩10,727 | ₩10,847 | +0.49% | 6.1만 |
|---|
| 2026.05.04 | ₩10,807 | ₩10,954 | ₩10,740 | ₩10,794 | -0.12% | 5.3만 |
|---|
| 2026.05.01 | ₩10,980 | ₩11,007 | ₩10,914 | ₩10,914 | -0.61% | 4.9만 |
|---|
| 2026.04.30 | ₩10,820 | ₩10,980 | ₩10,820 | ₩10,954 | +1.23% | 3.7만 |
|---|
| 2026.04.29 | ₩10,847 | ₩10,860 | ₩10,780 | ₩10,780 | -0.62% | 3.8만 |
|---|
| 2026.04.28 | ₩10,834 | ₩10,900 | ₩10,767 | ₩10,820 | -0.12% | 4.5만 |
|---|
| 2026.04.27 | ₩10,753 | ₩10,994 | ₩10,753 | ₩10,834 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩10,847 | ₩10,900 | ₩10,767 | ₩10,794 | -0.49% | 2만 |
|---|
| 2026.04.23 | ₩10,727 | ₩10,860 | ₩10,687 | ₩10,767 | +0.37% | 3.8만 |
|---|
| 2026.04.22 | ₩10,807 | ₩10,954 | ₩10,660 | ₩10,727 | -0.74% | 5.1만 |
|---|
| 2026.04.21 | ₩10,940 | ₩10,980 | ₩10,807 | ₩10,807 | -1.22% | 6.5만 |
|---|
| 2026.04.20 | ₩10,914 | ₩10,967 | ₩10,847 | ₩10,940 | +0.24% | 4.9만 |
|---|
| 2026.04.17 | ₩10,780 | ₩10,954 | ₩10,753 | ₩10,914 | +1.24% | 8.6만 |
|---|
| 2026.04.16 | ₩10,673 | ₩10,834 | ₩10,673 | ₩10,740 | +0.63% | 5만 |
|---|
| 2026.04.15 | ₩10,713 | ₩10,767 | ₩10,647 | ₩10,727 | +0.12% | 3.1만 |
|---|
| 2026.04.14 | ₩10,540 | ₩10,780 | ₩10,540 | ₩10,740 | +1.90% | 4.4만 |
|---|
| 2026.04.13 | ₩10,553 | ₩10,580 | ₩10,273 | ₩10,540 | -0.13% | 4.6만 |
|---|
| 2026.04.10 | ₩10,513 | ₩10,620 | ₩10,513 | ₩10,540 | +0.25% | 3.5만 |
|---|
| 2026.04.09 | ₩10,380 | ₩10,620 | ₩10,353 | ₩10,513 | +1.29% | 4.8만 |
|---|
| 2026.04.08 | ₩10,327 | ₩10,460 | ₩10,313 | ₩10,420 | +0.90% | 9.1만 |
|---|
| 2026.04.07 | ₩10,126 | ₩10,260 | ₩10,073 | ₩10,193 | +0.66% | 7.7만 |
|---|
| 2026.04.06 | ₩10,193 | ₩10,273 | ₩10,153 | ₩10,206 | +0.13% | 5.9만 |
|---|
| 2026.04.02 | ₩10,113 | ₩10,313 | ₩10,060 | ₩10,220 | +1.06% | 5.2만 |
|---|
| 2026.04.01 | ₩10,100 | ₩10,380 | ₩9,980 | ₩10,220 | +1.19% | 28만 |
|---|
| 2026.03.31 | ₩9,713 | ₩9,980 | ₩9,579 | ₩9,953 | +2.47% | 10.4만 |
|---|
| 2026.03.30 | ₩9,646 | ₩9,726 | ₩9,499 | ₩9,593 | -0.55% | 5.4만 |
|---|
| 2026.03.27 | ₩9,753 | ₩9,900 | ₩9,579 | ₩9,579 | -1.78% | 10.2만 |
|---|
| 2026.03.26 | ₩9,833 | ₩9,913 | ₩9,753 | ₩9,806 | -0.27% | 10.4만 |
|---|
| 2026.03.25 | ₩9,820 | ₩9,913 | ₩9,780 | ₩9,820 | 0.00% | 5.7만 |
|---|
| 2026.03.24 | ₩9,740 | ₩9,833 | ₩9,740 | ₩9,740 | 0.00% | 6.5만 |
|---|
| 2026.03.23 | ₩9,780 | ₩9,886 | ₩9,780 | ₩9,793 | +0.14% | 3.6만 |
|---|
| 2026.03.20 | ₩9,940 | ₩10,260 | ₩9,686 | ₩9,686 | -2.55% | 15.5만 |
|---|
| 2026.03.19 | ₩10,113 | ₩10,140 | ₩9,980 | ₩9,993 | -1.19% | 10.5만 |
|---|
| 2026.03.18 | ₩10,193 | ₩10,260 | ₩10,126 | ₩10,153 | -0.39% | 4.9만 |
|---|
| 2026.03.17 | ₩10,206 | ₩10,340 | ₩10,206 | ₩10,287 | +0.78% | 5만 |
|---|
| 2026.03.16 | ₩10,140 | ₩10,260 | ₩10,140 | ₩10,140 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩10,153 | ₩10,367 | ₩10,086 | ₩10,100 | -0.53% | 2.4만 |
|---|
| 2026.03.12 | ₩10,353 | ₩10,420 | ₩10,340 | ₩10,340 | -0.13% | 2.9만 |
|---|
| 2026.03.11 | ₩10,567 | ₩10,567 | ₩10,407 | ₩10,420 | -1.39% | 4.5만 |
|---|
| 2026.03.10 | ₩10,487 | ₩10,647 | ₩10,473 | ₩10,527 | +0.38% | 8.6만 |
|---|
| 2026.03.09 | ₩10,593 | ₩10,593 | ₩10,247 | ₩10,513 | -0.76% | 8만 |
|---|
| 2026.03.06 | ₩10,767 | ₩10,767 | ₩10,633 | ₩10,633 | -1.24% | 6.6만 |
|---|
| 2026.03.05 | ₩10,874 | ₩10,914 | ₩10,767 | ₩10,834 | -0.37% | 8.7만 |
|---|
| 2026.03.04 | ₩10,900 | ₩10,994 | ₩10,820 | ₩10,954 | +0.49% | 4.1만 |
|---|
| 2026.03.03 | ₩10,900 | ₩10,940 | ₩10,727 | ₩10,927 | +0.24% | 5.2만 |
|---|
| 2026.03.02 | ₩10,940 | ₩11,034 | ₩10,847 | ₩11,020 | +0.73% | 4.7만 |
|---|
| 2026.02.27 | ₩10,940 | ₩11,100 | ₩10,927 | ₩10,967 | +0.24% | 8.8만 |
|---|
| 2026.02.26 | ₩10,914 | ₩11,007 | ₩10,914 | ₩10,967 | +0.49% | 6.6만 |
|---|
| 2026.02.25 | ₩10,900 | ₩10,954 | ₩10,860 | ₩10,874 | -0.24% | 7.9만 |
|---|
| 2026.02.24 | ₩10,940 | ₩10,940 | ₩10,874 | ₩10,927 | -0.12% | 5.1만 |
|---|
| 2026.02.23 | ₩10,834 | ₩10,994 | ₩10,834 | ₩10,914 | +0.74% | 4.5만 |
|---|
| 2026.02.20 | ₩10,860 | ₩10,914 | ₩10,740 | ₩10,874 | +0.12% | 3.7만 |
|---|
| 2026.02.19 | ₩10,753 | ₩10,860 | ₩10,713 | ₩10,860 | +0.99% | 7.7만 |
|---|
| 2026.02.18 | ₩10,914 | ₩10,940 | ₩10,794 | ₩10,794 | -1.10% | 5만 |
|---|
| 2026.02.17 | ₩10,794 | ₩10,967 | ₩10,753 | ₩10,927 | +1.24% | 5.5만 |
|---|
| 2026.02.13 | ₩10,713 | ₩10,887 | ₩10,647 | ₩10,794 | +0.75% | 8.5만 |
|---|
| 2026.02.12 | ₩10,834 | ₩10,860 | ₩10,620 | ₩10,713 | -1.11% | 7.8만 |
|---|
| 2026.02.11 | ₩10,820 | ₩10,834 | ₩10,713 | ₩10,713 | -0.99% | 10.4만 |
|---|
| 2026.02.10 | ₩10,633 | ₩10,807 | ₩10,620 | ₩10,767 | +1.25% | 9.9만 |
|---|
| 2026.02.09 | ₩10,620 | ₩10,673 | ₩10,553 | ₩10,660 | +0.38% | 6.5만 |
|---|
| 2026.02.06 | ₩10,553 | ₩10,660 | ₩10,473 | ₩10,620 | +0.63% | 6.8만 |
|---|
| 2026.02.05 | ₩10,433 | ₩10,527 | ₩10,380 | ₩10,487 | +0.51% | 7.8만 |
|---|
| 2026.02.04 | ₩10,300 | ₩10,500 | ₩10,300 | ₩10,407 | +1.04% | 14.9만 |
|---|
| 2026.02.03 | ₩10,273 | ₩10,367 | ₩10,206 | ₩10,327 | +0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩10,393 | ₩10,447 | ₩10,260 | ₩10,273 | -1.16% | 13.3만 |
|---|
| 2026.01.30 | ₩10,327 | ₩10,407 | ₩10,233 | ₩10,407 | +0.78% | 6만 |
|---|
| 2026.01.29 | ₩10,126 | ₩10,287 | ₩10,100 | ₩10,247 | +1.19% | 5.4만 |
|---|
| 2026.01.28 | ₩10,287 | ₩10,327 | ₩10,140 | ₩10,153 | -1.30% | 5만 |
|---|
| 2026.01.27 | ₩10,273 | ₩10,300 | ₩10,247 | ₩10,247 | -0.26% | 4.2만 |
|---|
| 2026.01.26 | ₩10,353 | ₩10,473 | ₩10,273 | ₩10,300 | -0.52% | 7.8만 |
|---|
| 2026.01.23 | ₩10,327 | ₩10,353 | ₩10,233 | ₩10,313 | -0.13% | 5.7만 |
|---|
| 2026.01.22 | ₩10,393 | ₩10,460 | ₩10,327 | ₩10,340 | -0.51% | 9.3만 |
|---|
| 2026.01.21 | ₩10,353 | ₩10,447 | ₩10,287 | ₩10,367 | +0.13% | 9.6만 |
|---|
| 2026.01.20 | ₩10,460 | ₩10,487 | ₩10,327 | ₩10,353 | -1.02% | 20.1만 |
|---|
| 2026.01.16 | ₩10,407 | ₩10,540 | ₩10,380 | ₩10,513 | +1.03% | 11.7만 |
|---|
| 2026.01.15 | ₩10,353 | ₩10,500 | ₩10,353 | ₩10,407 | +0.52% | 7.7만 |
|---|
| 2026.01.14 | ₩10,313 | ₩10,367 | ₩10,273 | ₩10,327 | +0.13% | 8.4만 |
|---|
| 2026.01.13 | ₩10,193 | ₩10,327 | ₩10,193 | ₩10,287 | +0.92% | 11만 |
|---|
| 2026.01.12 | ₩10,193 | ₩10,260 | ₩10,140 | ₩10,220 | +0.26% | 9.4만 |
|---|
| 2026.01.09 | ₩10,073 | ₩10,247 | ₩10,073 | ₩10,193 | +1.19% | 27.6만 |
|---|
| 2026.01.08 | ₩10,086 | ₩10,220 | ₩10,073 | ₩10,180 | +0.93% | 6.8만 |
|---|
| 2026.01.07 | ₩10,193 | ₩10,273 | ₩10,060 | ₩10,100 | -0.92% | 19.7만 |
|---|
| 2026.01.06 | ₩10,166 | ₩10,206 | ₩10,113 | ₩10,193 | +0.26% | 11.2만 |
|---|
| 2026.01.05 | ₩10,180 | ₩10,206 | ₩10,113 | ₩10,180 | 0.00% | 8.6만 |
|---|
| 2026.01.02 | ₩10,193 | ₩10,206 | ₩10,073 | ₩10,153 | -0.39% | 12.8만 |
|---|
| 2025.12.31 | ₩10,327 | ₩10,327 | ₩10,153 | ₩10,220 | -1.03% | 15.5만 |
|---|
| 2025.12.30 | ₩10,166 | ₩10,273 | ₩10,153 | ₩10,233 | +0.66% | 30.9만 |
|---|
| 2025.12.29 | ₩10,193 | ₩10,220 | ₩10,126 | ₩10,166 | -0.26% | 12.5만 |
|---|
| 2025.12.26 | ₩10,153 | ₩10,233 | ₩10,073 | ₩10,233 | +0.79% | 9.2만 |
|---|
| 2025.12.24 | ₩10,073 | ₩10,140 | ₩10,060 | ₩10,113 | +0.40% | 8.8만 |
|---|
| 2025.12.23 | ₩10,073 | ₩10,140 | ₩10,033 | ₩10,073 | 0.00% | 14.3만 |
|---|
| 2025.12.22 | ₩10,166 | ₩10,247 | ₩10,060 | ₩10,126 | -0.39% | 10.2만 |
|---|
| 2025.12.19 | ₩10,273 | ₩10,273 | ₩10,126 | ₩10,193 | -0.78% | 7.2만 |
|---|
| 2025.12.18 | ₩10,166 | ₩10,233 | ₩10,113 | ₩10,193 | +0.26% | 8.7만 |
|---|
| 2025.12.17 | ₩10,153 | ₩10,193 | ₩10,100 | ₩10,166 | +0.13% | 13.6만 |
|---|
| 2025.12.16 | ₩10,193 | ₩10,206 | ₩10,100 | ₩10,140 | -0.52% | 7.2만 |
|---|
| 2025.12.15 | ₩10,180 | ₩10,300 | ₩10,100 | ₩10,206 | +0.26% | 14만 |
|---|
| 2025.12.12 | ₩10,300 | ₩10,447 | ₩10,300 | ₩10,367 | +0.65% | 4.3만 |
|---|
| 2025.12.11 | ₩10,273 | ₩10,407 | ₩10,273 | ₩10,340 | +0.65% | 8.2만 |
|---|
| 2025.12.10 | ₩10,287 | ₩10,353 | ₩10,247 | ₩10,313 | +0.26% | 8.7만 |
|---|
| 2025.12.09 | ₩10,260 | ₩10,340 | ₩10,220 | ₩10,220 | -0.39% | 8.4만 |
|---|
| 2025.12.08 | ₩10,313 | ₩10,327 | ₩10,180 | ₩10,247 | -0.65% | 7.4만 |
|---|
| 2025.12.05 | ₩10,407 | ₩10,473 | ₩10,340 | ₩10,340 | -0.64% | 2.6만 |
|---|
| 2025.12.04 | ₩10,407 | ₩10,540 | ₩10,367 | ₩10,380 | -0.26% | 5.9만 |
|---|
| 2025.12.03 | ₩10,460 | ₩10,527 | ₩10,407 | ₩10,460 | 0.00% | 8.2만 |
|---|
| 2025.12.02 | ₩10,513 | ₩10,567 | ₩10,353 | ₩10,460 | -0.51% | 6만 |
|---|
| 2025.12.01 | ₩10,620 | ₩10,673 | ₩10,500 | ₩10,513 | -1.01% | 8.5만 |
|---|
| 2025.11.28 | ₩10,527 | ₩10,633 | ₩10,313 | ₩10,620 | +0.89% | 4.9만 |
|---|
| 2025.11.26 | ₩10,393 | ₩10,567 | ₩10,393 | ₩10,513 | +1.16% | 6.9만 |
|---|
| 2025.11.25 | ₩10,340 | ₩10,500 | ₩10,327 | ₩10,393 | +0.52% | 7.2만 |
|---|
| 2025.11.24 | ₩10,340 | ₩10,367 | ₩10,260 | ₩10,300 | -0.39% | 8.5만 |
|---|
| 2025.11.21 | ₩10,193 | ₩10,353 | ₩10,166 | ₩10,273 | +0.79% | 5.2만 |
|---|
| 2025.11.20 | ₩10,273 | ₩10,393 | ₩10,206 | ₩10,247 | -0.26% | 4.8만 |
|---|
| 2025.11.19 | ₩10,420 | ₩10,527 | ₩10,233 | ₩10,233 | -1.79% | 7.1만 |
|---|
| 2025.11.18 | ₩10,313 | ₩10,567 | ₩10,313 | ₩10,407 | +0.91% | 10.9만 |
|---|
| 2025.11.17 | ₩10,473 | ₩10,580 | ₩10,407 | ₩10,407 | -0.64% | 7.7만 |
|---|
| 2025.11.14 | ₩10,607 | ₩10,633 | ₩10,527 | ₩10,540 | -0.63% | 6.7만 |
|---|
| 2025.11.13 | ₩10,633 | ₩10,647 | ₩10,540 | ₩10,593 | -0.38% | 5.1만 |
|---|
| 2025.11.12 | ₩10,700 | ₩10,834 | ₩10,647 | ₩10,647 | -0.50% | 6.6만 |
|---|
| 2025.11.11 | ₩10,740 | ₩10,794 | ₩10,727 | ₩10,740 | 0.00% | 6만 |
|---|
| 2025.11.10 | ₩10,553 | ₩10,834 | ₩10,553 | ₩10,753 | +1.90% | 12.8만 |
|---|
| 2025.11.07 | ₩10,473 | ₩10,620 | ₩10,473 | ₩10,527 | +0.51% | 6.9만 |
|---|
| 2025.11.06 | ₩10,633 | ₩10,633 | ₩10,540 | ₩10,553 | -0.75% | 5.9만 |
|---|
| 2025.11.05 | ₩10,593 | ₩10,647 | ₩10,580 | ₩10,607 | +0.13% | 5.4만 |
|---|
| 2025.11.04 | ₩10,540 | ₩10,700 | ₩10,540 | ₩10,580 | +0.38% | 8.1만 |
|---|
| 2025.11.03 | ₩10,593 | ₩10,593 | ₩10,513 | ₩10,593 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩10,553 | ₩10,633 | ₩10,553 | ₩10,607 | +0.51% | 4.3만 |
|---|
| 2025.10.30 | ₩10,593 | ₩10,647 | ₩10,540 | ₩10,553 | -0.38% | 8.1만 |
|---|
| 2025.10.29 | ₩10,753 | ₩10,767 | ₩10,620 | ₩10,633 | -1.12% | 10.8만 |
|---|
| 2025.10.28 | ₩10,900 | ₩10,900 | ₩10,767 | ₩10,834 | -0.61% | 14.1만 |
|---|
| 2025.10.27 | ₩10,900 | ₩10,927 | ₩10,807 | ₩10,900 | 0.00% | 4.7만 |
|---|
| 2025.10.24 | ₩10,874 | ₩10,954 | ₩10,860 | ₩10,900 | +0.25% | 6.9만 |
|---|
| 2025.10.23 | ₩10,887 | ₩10,887 | ₩10,780 | ₩10,847 | -0.37% | 3.1만 |
|---|
| 2025.10.22 | ₩10,874 | ₩10,887 | ₩10,780 | ₩10,820 | -0.49% | 4.9만 |
|---|
| 2025.10.21 | ₩10,807 | ₩10,914 | ₩10,767 | ₩10,834 | +0.25% | 5.5만 |
|---|
| 2025.10.20 | ₩10,727 | ₩10,860 | ₩10,727 | ₩10,834 | +1.00% | 6만 |
|---|
| 2025.10.17 | ₩10,700 | ₩10,767 | ₩10,607 | ₩10,727 | +0.25% | 8.6만 |
|---|
| 2025.10.16 | ₩10,834 | ₩10,887 | ₩10,740 | ₩10,780 | -0.49% | 8.1만 |
|---|
| 2025.10.15 | ₩10,767 | ₩10,900 | ₩10,687 | ₩10,820 | +0.50% | 18만 |
|---|
| 2025.10.14 | ₩10,593 | ₩10,700 | ₩10,580 | ₩10,687 | +0.88% | 8.8만 |
|---|
| 2025.10.13 | ₩10,633 | ₩10,753 | ₩10,620 | ₩10,660 | +0.25% | 8.9만 |
|---|
| 2025.10.10 | ₩10,740 | ₩10,767 | ₩10,540 | ₩10,620 | -1.12% | 22.2만 |
|---|