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 | ₩9,694 | ₩9,775 | ₩9,694 | ₩9,761 | +0.69% | 3.5만 |
| 2026.10.08 | ₩9,561 | ₩9,681 | ₩9,547 | ₩9,654 | +0.98% | 6.3만 |
| 2026.10.07 | ₩9,708 | ₩9,802 | ₩9,587 | ₩9,587 | -1.24% | 6.9만 |
| 2026.10.06 | ₩9,641 | ₩9,855 | ₩9,641 | ₩9,775 | +1.39% | 8.4만 |
| 2026.10.05 | ₩9,909 | ₩9,935 | ₩9,654 | ₩9,681 | -2.30% | 10.1만 |
| 2026.10.02 | ₩10,002 | ₩10,029 | ₩9,855 | ₩9,935 | -0.67% | 7.1만 |
| 2026.10.01 | ₩9,949 | ₩9,949 | ₩9,721 | ₩9,855 | -0.94% | 14.4만 |
| 2026.09.30 | ₩9,842 | ₩9,949 | ₩9,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,882 |
| +0.41% |
| 12만 |
| 2026.09.29 | ₩9,775 | ₩9,842 | ₩9,708 | ₩9,802 | +0.27% | 6.5만 |
|---|
| 2026.09.28 | ₩9,909 | ₩9,976 | ₩9,748 | ₩9,761 | -1.49% | 10.3만 |
|---|
| 2026.09.25 | ₩9,962 | ₩10,029 | ₩9,909 | ₩9,935 | -0.27% | 9.4만 |
|---|
| 2026.09.24 | ₩10,016 | ₩10,123 | ₩9,976 | ₩10,016 | 0.00% | 9.1만 |
|---|
| 2026.09.23 | ₩10,257 | ₩10,297 | ₩10,123 | ₩10,123 | -1.31% | 8.3만 |
|---|
| 2026.09.22 | ₩10,377 | ₩10,391 | ₩10,270 | ₩10,284 | -0.90% | 3.4만 |
|---|
| 2026.09.21 | ₩10,284 | ₩10,364 | ₩10,217 | ₩10,337 | +0.52% | 3.1만 |
|---|
| 2026.09.18 | ₩10,337 | ₩10,498 | ₩10,217 | ₩10,284 | -0.52% | 2.4만 |
|---|
| 2026.09.17 | ₩10,324 | ₩10,525 | ₩10,203 | ₩10,351 | +0.26% | 5.1만 |
|---|
| 2026.09.16 | ₩10,364 | ₩10,551 | ₩10,203 | ₩10,257 | -1.03% | 6.5만 |
|---|
| 2026.09.15 | ₩10,551 | ₩10,565 | ₩10,391 | ₩10,431 | -1.14% | 4.3만 |
|---|
| 2026.09.14 | ₩10,819 | ₩10,833 | ₩10,592 | ₩10,739 | -0.74% | 2.4만 |
|---|
| 2026.09.11 | ₩10,739 | ₩10,873 | ₩10,672 | ₩10,792 | +0.50% | 4.6만 |
|---|
| 2026.09.10 | ₩10,779 | ₩10,792 | ₩10,659 | ₩10,699 | -0.75% | 3.3만 |
|---|
| 2026.09.09 | ₩10,966 | ₩11,060 | ₩10,752 | ₩10,792 | -1.59% | 3.1만 |
|---|
| 2026.09.08 | ₩10,940 | ₩11,033 | ₩10,886 | ₩10,913 | -0.24% | 5.2만 |
|---|
| 2026.09.04 | ₩11,060 | ₩11,127 | ₩10,900 | ₩10,940 | -1.09% | 2.7만 |
|---|
| 2026.09.03 | ₩11,047 | ₩11,087 | ₩11,007 | ₩11,020 | -0.24% | 5.7만 |
|---|
| 2026.09.02 | ₩11,007 | ₩11,114 | ₩10,926 | ₩10,926 | -0.73% | 3.3만 |
|---|
| 2026.09.01 | ₩11,167 | ₩11,274 | ₩10,926 | ₩10,966 | -1.80% | 6.4만 |
|---|
| 2026.08.31 | ₩11,167 | ₩11,234 | ₩11,060 | ₩11,100 | -0.60% | 6.6만 |
|---|
| 2026.08.28 | ₩11,341 | ₩11,355 | ₩11,208 | ₩11,248 | -0.83% | 4.2만 |
|---|
| 2026.08.27 | ₩11,408 | ₩11,435 | ₩11,274 | ₩11,301 | -0.94% | 3.9만 |
|---|
| 2026.08.26 | ₩11,515 | ₩11,515 | ₩11,341 | ₩11,382 | -1.16% | 3.2만 |
|---|
| 2026.08.25 | ₩11,489 | ₩11,489 | ₩11,382 | ₩11,449 | -0.35% | 1.5만 |
|---|
| 2026.08.24 | ₩11,301 | ₩11,449 | ₩11,301 | ₩11,449 | +1.30% | 3.6만 |
|---|
| 2026.08.21 | ₩11,489 | ₩11,489 | ₩11,261 | ₩11,368 | -1.05% | 3.7만 |
|---|
| 2026.08.20 | ₩11,355 | ₩11,489 | ₩11,315 | ₩11,408 | +0.47% | 3.2만 |
|---|
| 2026.08.19 | ₩11,315 | ₩11,462 | ₩11,288 | ₩11,328 | +0.12% | 5.8만 |
|---|
| 2026.08.18 | ₩11,368 | ₩11,368 | ₩11,274 | ₩11,315 | -0.47% | 2.5만 |
|---|
| 2026.08.17 | ₩11,422 | ₩11,449 | ₩11,248 | ₩11,341 | -0.70% | 6.1만 |
|---|
| 2026.08.14 | ₩11,422 | ₩11,475 | ₩11,382 | ₩11,395 | -0.23% | 4.1만 |
|---|
| 2026.08.13 | ₩11,288 | ₩11,502 | ₩11,288 | ₩11,475 | +1.66% | 3.4만 |
|---|
| 2026.08.12 | ₩11,181 | ₩11,341 | ₩11,181 | ₩11,261 | +0.72% | 5.1만 |
|---|
| 2026.08.11 | ₩11,288 | ₩11,288 | ₩11,167 | ₩11,181 | -0.95% | 4.5만 |
|---|
| 2026.08.10 | ₩11,382 | ₩11,462 | ₩11,248 | ₩11,301 | -0.71% | 11.9만 |
|---|
| 2026.08.07 | ₩11,382 | ₩11,690 | ₩11,315 | ₩11,382 | 0.00% | 9.5만 |
|---|
| 2026.08.06 | ₩11,529 | ₩11,529 | ₩11,248 | ₩11,315 | -1.86% | 3.3만 |
|---|
| 2026.08.05 | ₩11,569 | ₩11,569 | ₩11,395 | ₩11,515 | -0.46% | 5.1만 |
|---|
| 2026.08.04 | ₩11,529 | ₩11,690 | ₩11,422 | ₩11,489 | -0.35% | 5.8만 |
|---|
| 2026.08.03 | ₩11,636 | ₩11,676 | ₩11,515 | ₩11,582 | -0.46% | 5만 |
|---|
| 2026.07.31 | ₩11,569 | ₩11,757 | ₩11,475 | ₩11,556 | -0.12% | 2.7만 |
|---|
| 2026.07.30 | ₩11,690 | ₩11,770 | ₩11,542 | ₩11,582 | -0.92% | 7.6만 |
|---|
| 2026.07.29 | ₩11,810 | ₩11,850 | ₩11,623 | ₩11,636 | -1.47% | 6.8만 |
|---|
| 2026.07.28 | ₩11,676 | ₩11,917 | ₩11,529 | ₩11,877 | +1.72% | 20.1만 |
|---|
| 2026.07.27 | ₩11,663 | ₩11,716 | ₩11,596 | ₩11,623 | -0.34% | 7만 |
|---|
| 2026.07.24 | ₩11,582 | ₩11,649 | ₩11,542 | ₩11,636 | +0.46% | 12.3만 |
|---|
| 2026.07.23 | ₩11,556 | ₩11,649 | ₩11,422 | ₩11,529 | -0.23% | 4.3만 |
|---|
| 2026.07.22 | ₩11,649 | ₩11,649 | ₩11,582 | ₩11,582 | -0.57% | 4.4만 |
|---|
| 2026.07.21 | ₩11,703 | ₩11,703 | ₩11,582 | ₩11,636 | -0.57% | 8.5만 |
|---|
| 2026.07.20 | ₩11,663 | ₩11,690 | ₩11,529 | ₩11,636 | -0.23% | 4.4만 |
|---|
| 2026.07.17 | ₩11,515 | ₩11,663 | ₩11,515 | ₩11,596 | +0.70% | 8.3만 |
|---|
| 2026.07.16 | ₩11,341 | ₩11,596 | ₩11,341 | ₩11,502 | +1.42% | 10.4만 |
|---|
| 2026.07.15 | ₩11,422 | ₩11,529 | ₩11,328 | ₩11,368 | -0.47% | 6.1만 |
|---|
| 2026.07.14 | ₩11,435 | ₩11,556 | ₩11,382 | ₩11,395 | -0.35% | 5.7만 |
|---|
| 2026.07.13 | ₩11,489 | ₩11,556 | ₩11,435 | ₩11,475 | -0.12% | 7.4만 |
|---|
| 2026.07.10 | ₩11,515 | ₩11,515 | ₩11,341 | ₩11,435 | -0.70% | 3.6만 |
|---|
| 2026.07.09 | ₩11,515 | ₩11,515 | ₩11,449 | ₩11,475 | -0.35% | 8.6만 |
|---|
| 2026.07.08 | ₩11,569 | ₩11,569 | ₩11,408 | ₩11,435 | -1.16% | 7.4만 |
|---|
| 2026.07.07 | ₩11,582 | ₩11,690 | ₩11,556 | ₩11,556 | -0.23% | 7.6만 |
|---|
| 2026.07.06 | ₩11,582 | ₩11,596 | ₩11,475 | ₩11,529 | -0.46% | 7.9만 |
|---|
| 2026.07.02 | ₩11,515 | ₩11,569 | ₩11,422 | ₩11,542 | +0.23% | 5.7만 |
|---|
| 2026.07.01 | ₩11,355 | ₩11,515 | ₩11,288 | ₩11,449 | +0.83% | 17.9만 |
|---|
| 2026.06.30 | ₩11,462 | ₩11,515 | ₩11,194 | ₩11,288 | -1.52% | 23.4만 |
|---|
| 2026.06.29 | ₩11,475 | ₩11,716 | ₩11,288 | ₩11,408 | -0.58% | 11.8만 |
|---|
| 2026.06.26 | ₩11,074 | ₩11,475 | ₩11,074 | ₩11,475 | +3.63% | 20.6만 |
|---|
| 2026.06.25 | ₩11,020 | ₩11,167 | ₩11,007 | ₩11,060 | +0.36% | 2.8만 |
|---|
| 2026.06.24 | ₩11,087 | ₩11,114 | ₩10,980 | ₩11,020 | -0.60% | 4.2만 |
|---|
| 2026.06.23 | ₩10,940 | ₩11,114 | ₩10,900 | ₩11,060 | +1.10% | 6.1만 |
|---|
| 2026.06.22 | ₩10,913 | ₩11,020 | ₩10,819 | ₩10,926 | +0.12% | 5.4만 |
|---|
| 2026.06.18 | ₩10,926 | ₩11,074 | ₩10,806 | ₩10,913 | -0.12% | 3.7만 |
|---|
| 2026.06.17 | ₩11,234 | ₩11,234 | ₩10,886 | ₩10,900 | -2.98% | 7.4만 |
|---|
| 2026.06.16 | ₩11,234 | ₩11,234 | ₩11,154 | ₩11,221 | -0.12% | 5만 |
|---|
| 2026.06.15 | ₩11,274 | ₩11,341 | ₩11,181 | ₩11,208 | -0.59% | 6.4만 |
|---|
| 2026.06.12 | ₩11,422 | ₩11,502 | ₩11,288 | ₩11,408 | -0.12% | 7.3만 |
|---|
| 2026.06.11 | ₩11,408 | ₩11,475 | ₩11,341 | ₩11,382 | -0.23% | 11만 |
|---|
| 2026.06.10 | ₩11,261 | ₩11,395 | ₩11,181 | ₩11,368 | +0.95% | 10.3만 |
|---|
| 2026.06.09 | ₩10,980 | ₩11,301 | ₩10,926 | ₩11,261 | +2.56% | 12.7만 |
|---|
| 2026.06.08 | ₩11,033 | ₩11,087 | ₩10,926 | ₩10,926 | -0.97% | 4.8만 |
|---|
| 2026.06.05 | ₩11,020 | ₩11,154 | ₩10,926 | ₩11,033 | +0.12% | 16.6만 |
|---|
| 2026.06.04 | ₩10,953 | ₩11,060 | ₩10,940 | ₩11,047 | +0.86% | 3.9만 |
|---|
| 2026.06.03 | ₩10,873 | ₩10,953 | ₩10,873 | ₩10,873 | 0.00% | 2.1만 |
|---|
| 2026.06.02 | ₩10,833 | ₩10,900 | ₩10,792 | ₩10,873 | +0.37% | 5.6만 |
|---|
| 2026.06.01 | ₩10,993 | ₩10,993 | ₩10,819 | ₩10,833 | -1.46% | 8.1만 |
|---|
| 2026.05.29 | ₩11,100 | ₩11,127 | ₩11,047 | ₩11,074 | -0.24% | 12.4만 |
|---|
| 2026.05.28 | ₩11,047 | ₩11,141 | ₩11,020 | ₩11,114 | +0.61% | 7.9만 |
|---|
| 2026.05.27 | ₩10,980 | ₩11,127 | ₩10,966 | ₩11,114 | +1.22% | 14.2만 |
|---|
| 2026.05.26 | ₩10,980 | ₩11,020 | ₩10,886 | ₩10,980 | 0.00% | 5.2만 |
|---|
| 2026.05.22 | ₩10,966 | ₩10,966 | ₩10,819 | ₩10,940 | -0.24% | 4만 |
|---|
| 2026.05.21 | ₩10,846 | ₩10,900 | ₩10,712 | ₩10,900 | +0.49% | 6.2만 |
|---|
| 2026.05.20 | ₩10,739 | ₩10,886 | ₩10,551 | ₩10,859 | +1.12% | 4.6만 |
|---|
| 2026.05.19 | ₩10,699 | ₩10,806 | ₩10,498 | ₩10,685 | -0.13% | 6.9만 |
|---|
| 2026.05.18 | ₩10,752 | ₩10,806 | ₩10,685 | ₩10,739 | -0.12% | 6.3만 |
|---|
| 2026.05.15 | ₩10,873 | ₩10,900 | ₩10,672 | ₩10,739 | -1.23% | 5.3만 |
|---|
| 2026.05.14 | ₩11,020 | ₩11,033 | ₩10,913 | ₩10,913 | -0.97% | 4.8만 |
|---|
| 2026.05.13 | ₩11,060 | ₩11,060 | ₩10,953 | ₩11,020 | -0.36% | 4.8만 |
|---|
| 2026.05.12 | ₩11,074 | ₩11,087 | ₩10,980 | ₩11,060 | -0.12% | 4.4만 |
|---|
| 2026.05.11 | ₩11,060 | ₩11,127 | ₩11,020 | ₩11,060 | 0.00% | 4.5만 |
|---|
| 2026.05.08 | ₩11,020 | ₩11,114 | ₩11,020 | ₩11,074 | +0.49% | 8.2만 |
|---|
| 2026.05.07 | ₩11,087 | ₩11,087 | ₩10,980 | ₩11,033 | -0.48% | 3.9만 |
|---|
| 2026.05.06 | ₩10,886 | ₩11,087 | ₩10,873 | ₩11,033 | +1.35% | 9.8만 |
|---|
| 2026.05.05 | ₩10,833 | ₩10,953 | ₩10,766 | ₩10,886 | +0.49% | 6.1만 |
|---|
| 2026.05.04 | ₩10,846 | ₩10,993 | ₩10,779 | ₩10,833 | -0.12% | 5.3만 |
|---|
| 2026.05.01 | ₩11,020 | ₩11,047 | ₩10,953 | ₩10,953 | -0.61% | 4.9만 |
|---|
| 2026.04.30 | ₩10,859 | ₩11,020 | ₩10,859 | ₩10,993 | +1.23% | 3.7만 |
|---|
| 2026.04.29 | ₩10,886 | ₩10,900 | ₩10,819 | ₩10,819 | -0.62% | 3.8만 |
|---|
| 2026.04.28 | ₩10,873 | ₩10,940 | ₩10,806 | ₩10,859 | -0.12% | 4.5만 |
|---|
| 2026.04.27 | ₩10,792 | ₩11,033 | ₩10,792 | ₩10,873 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩10,886 | ₩10,940 | ₩10,806 | ₩10,833 | -0.49% | 2만 |
|---|
| 2026.04.23 | ₩10,766 | ₩10,900 | ₩10,725 | ₩10,806 | +0.37% | 3.8만 |
|---|
| 2026.04.22 | ₩10,846 | ₩10,993 | ₩10,699 | ₩10,766 | -0.74% | 5.1만 |
|---|
| 2026.04.21 | ₩10,980 | ₩11,020 | ₩10,846 | ₩10,846 | -1.22% | 6.5만 |
|---|
| 2026.04.20 | ₩10,953 | ₩11,007 | ₩10,886 | ₩10,980 | +0.24% | 4.9만 |
|---|
| 2026.04.17 | ₩10,819 | ₩10,993 | ₩10,792 | ₩10,953 | +1.24% | 8.6만 |
|---|
| 2026.04.16 | ₩10,712 | ₩10,873 | ₩10,712 | ₩10,779 | +0.63% | 5만 |
|---|
| 2026.04.15 | ₩10,752 | ₩10,806 | ₩10,685 | ₩10,766 | +0.12% | 3.1만 |
|---|
| 2026.04.14 | ₩10,578 | ₩10,819 | ₩10,578 | ₩10,779 | +1.90% | 4.4만 |
|---|
| 2026.04.13 | ₩10,592 | ₩10,618 | ₩10,310 | ₩10,578 | -0.13% | 4.6만 |
|---|
| 2026.04.10 | ₩10,551 | ₩10,659 | ₩10,551 | ₩10,578 | +0.25% | 3.5만 |
|---|
| 2026.04.09 | ₩10,417 | ₩10,659 | ₩10,391 | ₩10,551 | +1.29% | 4.8만 |
|---|
| 2026.04.08 | ₩10,364 | ₩10,498 | ₩10,351 | ₩10,458 | +0.90% | 9.1만 |
|---|
| 2026.04.07 | ₩10,163 | ₩10,297 | ₩10,110 | ₩10,230 | +0.66% | 7.7만 |
|---|
| 2026.04.06 | ₩10,230 | ₩10,310 | ₩10,190 | ₩10,243 | +0.13% | 5.9만 |
|---|
| 2026.04.02 | ₩10,150 | ₩10,351 | ₩10,096 | ₩10,257 | +1.06% | 5.2만 |
|---|
| 2026.04.01 | ₩10,136 | ₩10,417 | ₩10,016 | ₩10,257 | +1.19% | 28만 |
|---|
| 2026.03.31 | ₩9,748 | ₩10,016 | ₩9,614 | ₩9,989 | +2.47% | 10.4만 |
|---|
| 2026.03.30 | ₩9,681 | ₩9,761 | ₩9,534 | ₩9,627 | -0.55% | 5.4만 |
|---|
| 2026.03.27 | ₩9,788 | ₩9,935 | ₩9,614 | ₩9,614 | -1.78% | 10.2만 |
|---|
| 2026.03.26 | ₩9,869 | ₩9,949 | ₩9,788 | ₩9,842 | -0.27% | 10.4만 |
|---|
| 2026.03.25 | ₩9,855 | ₩9,949 | ₩9,815 | ₩9,855 | 0.00% | 5.7만 |
|---|
| 2026.03.24 | ₩9,775 | ₩9,869 | ₩9,775 | ₩9,775 | 0.00% | 6.5만 |
|---|
| 2026.03.23 | ₩9,815 | ₩9,922 | ₩9,815 | ₩9,828 | +0.14% | 3.6만 |
|---|
| 2026.03.20 | ₩9,976 | ₩10,297 | ₩9,721 | ₩9,721 | -2.55% | 15.5만 |
|---|
| 2026.03.19 | ₩10,150 | ₩10,176 | ₩10,016 | ₩10,029 | -1.19% | 10.5만 |
|---|
| 2026.03.18 | ₩10,230 | ₩10,297 | ₩10,163 | ₩10,190 | -0.39% | 4.9만 |
|---|
| 2026.03.17 | ₩10,243 | ₩10,377 | ₩10,243 | ₩10,324 | +0.78% | 5만 |
|---|
| 2026.03.16 | ₩10,176 | ₩10,297 | ₩10,176 | ₩10,176 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩10,190 | ₩10,404 | ₩10,123 | ₩10,136 | -0.53% | 2.4만 |
|---|
| 2026.03.12 | ₩10,391 | ₩10,458 | ₩10,377 | ₩10,377 | -0.13% | 2.9만 |
|---|
| 2026.03.11 | ₩10,605 | ₩10,605 | ₩10,444 | ₩10,458 | -1.39% | 4.5만 |
|---|
| 2026.03.10 | ₩10,525 | ₩10,685 | ₩10,511 | ₩10,565 | +0.38% | 8.6만 |
|---|
| 2026.03.09 | ₩10,632 | ₩10,632 | ₩10,284 | ₩10,551 | -0.76% | 8만 |
|---|
| 2026.03.06 | ₩10,806 | ₩10,806 | ₩10,672 | ₩10,672 | -1.24% | 6.6만 |
|---|
| 2026.03.05 | ₩10,913 | ₩10,953 | ₩10,806 | ₩10,873 | -0.37% | 8.7만 |
|---|
| 2026.03.04 | ₩10,940 | ₩11,033 | ₩10,859 | ₩10,993 | +0.49% | 4.1만 |
|---|
| 2026.03.03 | ₩10,940 | ₩10,980 | ₩10,766 | ₩10,966 | +0.24% | 5.2만 |
|---|
| 2026.03.02 | ₩10,980 | ₩11,074 | ₩10,886 | ₩11,060 | +0.73% | 4.7만 |
|---|
| 2026.02.27 | ₩10,980 | ₩11,141 | ₩10,966 | ₩11,007 | +0.24% | 8.8만 |
|---|
| 2026.02.26 | ₩10,953 | ₩11,047 | ₩10,953 | ₩11,007 | +0.49% | 6.6만 |
|---|
| 2026.02.25 | ₩10,940 | ₩10,993 | ₩10,900 | ₩10,913 | -0.24% | 7.9만 |
|---|
| 2026.02.24 | ₩10,980 | ₩10,980 | ₩10,913 | ₩10,966 | -0.12% | 5.1만 |
|---|
| 2026.02.23 | ₩10,873 | ₩11,033 | ₩10,873 | ₩10,953 | +0.74% | 4.5만 |
|---|
| 2026.02.20 | ₩10,900 | ₩10,953 | ₩10,779 | ₩10,913 | +0.12% | 3.7만 |
|---|
| 2026.02.19 | ₩10,792 | ₩10,900 | ₩10,752 | ₩10,900 | +0.99% | 7.7만 |
|---|
| 2026.02.18 | ₩10,953 | ₩10,980 | ₩10,833 | ₩10,833 | -1.10% | 5만 |
|---|
| 2026.02.17 | ₩10,833 | ₩11,007 | ₩10,792 | ₩10,966 | +1.24% | 5.5만 |
|---|
| 2026.02.13 | ₩10,752 | ₩10,926 | ₩10,685 | ₩10,833 | +0.75% | 8.5만 |
|---|
| 2026.02.12 | ₩10,873 | ₩10,900 | ₩10,659 | ₩10,752 | -1.11% | 7.8만 |
|---|
| 2026.02.11 | ₩10,859 | ₩10,873 | ₩10,752 | ₩10,752 | -0.99% | 10.4만 |
|---|
| 2026.02.10 | ₩10,672 | ₩10,846 | ₩10,659 | ₩10,806 | +1.25% | 9.9만 |
|---|
| 2026.02.09 | ₩10,659 | ₩10,712 | ₩10,592 | ₩10,699 | +0.38% | 6.5만 |
|---|
| 2026.02.06 | ₩10,592 | ₩10,699 | ₩10,511 | ₩10,659 | +0.63% | 6.8만 |
|---|
| 2026.02.05 | ₩10,471 | ₩10,565 | ₩10,417 | ₩10,525 | +0.51% | 7.8만 |
|---|
| 2026.02.04 | ₩10,337 | ₩10,538 | ₩10,337 | ₩10,444 | +1.04% | 14.9만 |
|---|
| 2026.02.03 | ₩10,310 | ₩10,404 | ₩10,243 | ₩10,364 | +0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩10,431 | ₩10,484 | ₩10,297 | ₩10,310 | -1.16% | 13.3만 |
|---|
| 2026.01.30 | ₩10,364 | ₩10,444 | ₩10,270 | ₩10,444 | +0.78% | 6만 |
|---|
| 2026.01.29 | ₩10,163 | ₩10,324 | ₩10,136 | ₩10,284 | +1.19% | 5.4만 |
|---|
| 2026.01.28 | ₩10,324 | ₩10,364 | ₩10,176 | ₩10,190 | -1.30% | 5만 |
|---|
| 2026.01.27 | ₩10,310 | ₩10,337 | ₩10,284 | ₩10,284 | -0.26% | 4.2만 |
|---|
| 2026.01.26 | ₩10,391 | ₩10,511 | ₩10,310 | ₩10,337 | -0.52% | 7.8만 |
|---|
| 2026.01.23 | ₩10,364 | ₩10,391 | ₩10,270 | ₩10,351 | -0.13% | 5.7만 |
|---|
| 2026.01.22 | ₩10,431 | ₩10,498 | ₩10,364 | ₩10,377 | -0.51% | 9.3만 |
|---|
| 2026.01.21 | ₩10,391 | ₩10,484 | ₩10,324 | ₩10,404 | +0.13% | 9.6만 |
|---|
| 2026.01.20 | ₩10,498 | ₩10,525 | ₩10,364 | ₩10,391 | -1.02% | 20.1만 |
|---|
| 2026.01.16 | ₩10,444 | ₩10,578 | ₩10,417 | ₩10,551 | +1.03% | 11.7만 |
|---|
| 2026.01.15 | ₩10,391 | ₩10,538 | ₩10,391 | ₩10,444 | +0.52% | 7.7만 |
|---|
| 2026.01.14 | ₩10,351 | ₩10,404 | ₩10,310 | ₩10,364 | +0.13% | 8.4만 |
|---|
| 2026.01.13 | ₩10,230 | ₩10,364 | ₩10,230 | ₩10,324 | +0.92% | 11만 |
|---|
| 2026.01.12 | ₩10,230 | ₩10,297 | ₩10,176 | ₩10,257 | +0.26% | 9.4만 |
|---|
| 2026.01.09 | ₩10,110 | ₩10,284 | ₩10,110 | ₩10,230 | +1.19% | 27.6만 |
|---|
| 2026.01.08 | ₩10,123 | ₩10,257 | ₩10,110 | ₩10,217 | +0.93% | 6.8만 |
|---|
| 2026.01.07 | ₩10,230 | ₩10,310 | ₩10,096 | ₩10,136 | -0.92% | 19.7만 |
|---|
| 2026.01.06 | ₩10,203 | ₩10,243 | ₩10,150 | ₩10,230 | +0.26% | 11.2만 |
|---|
| 2026.01.05 | ₩10,217 | ₩10,243 | ₩10,150 | ₩10,217 | 0.00% | 8.6만 |
|---|
| 2026.01.02 | ₩10,230 | ₩10,243 | ₩10,110 | ₩10,190 | -0.39% | 12.8만 |
|---|
| 2025.12.31 | ₩10,364 | ₩10,364 | ₩10,190 | ₩10,257 | -1.03% | 15.5만 |
|---|
| 2025.12.30 | ₩10,203 | ₩10,310 | ₩10,190 | ₩10,270 | +0.66% | 30.9만 |
|---|
| 2025.12.29 | ₩10,230 | ₩10,257 | ₩10,163 | ₩10,203 | -0.26% | 12.5만 |
|---|
| 2025.12.26 | ₩10,190 | ₩10,270 | ₩10,110 | ₩10,270 | +0.79% | 9.2만 |
|---|
| 2025.12.24 | ₩10,110 | ₩10,176 | ₩10,096 | ₩10,150 | +0.40% | 8.8만 |
|---|
| 2025.12.23 | ₩10,110 | ₩10,176 | ₩10,069 | ₩10,110 | 0.00% | 14.3만 |
|---|
| 2025.12.22 | ₩10,203 | ₩10,284 | ₩10,096 | ₩10,163 | -0.39% | 10.2만 |
|---|
| 2025.12.19 | ₩10,310 | ₩10,310 | ₩10,163 | ₩10,230 | -0.78% | 7.2만 |
|---|
| 2025.12.18 | ₩10,203 | ₩10,270 | ₩10,150 | ₩10,230 | +0.26% | 8.7만 |
|---|
| 2025.12.17 | ₩10,190 | ₩10,230 | ₩10,136 | ₩10,203 | +0.13% | 13.6만 |
|---|
| 2025.12.16 | ₩10,230 | ₩10,243 | ₩10,136 | ₩10,176 | -0.52% | 7.2만 |
|---|
| 2025.12.15 | ₩10,217 | ₩10,337 | ₩10,136 | ₩10,243 | +0.26% | 14만 |
|---|
| 2025.12.12 | ₩10,337 | ₩10,484 | ₩10,337 | ₩10,404 | +0.65% | 4.3만 |
|---|
| 2025.12.11 | ₩10,310 | ₩10,444 | ₩10,310 | ₩10,377 | +0.65% | 8.2만 |
|---|
| 2025.12.10 | ₩10,324 | ₩10,391 | ₩10,284 | ₩10,351 | +0.26% | 8.7만 |
|---|
| 2025.12.09 | ₩10,297 | ₩10,377 | ₩10,257 | ₩10,257 | -0.39% | 8.4만 |
|---|
| 2025.12.08 | ₩10,351 | ₩10,364 | ₩10,217 | ₩10,284 | -0.65% | 7.4만 |
|---|
| 2025.12.05 | ₩10,444 | ₩10,511 | ₩10,377 | ₩10,377 | -0.64% | 2.6만 |
|---|
| 2025.12.04 | ₩10,444 | ₩10,578 | ₩10,404 | ₩10,417 | -0.26% | 5.9만 |
|---|
| 2025.12.03 | ₩10,498 | ₩10,565 | ₩10,444 | ₩10,498 | 0.00% | 8.2만 |
|---|
| 2025.12.02 | ₩10,551 | ₩10,605 | ₩10,391 | ₩10,498 | -0.51% | 6만 |
|---|
| 2025.12.01 | ₩10,659 | ₩10,712 | ₩10,538 | ₩10,551 | -1.01% | 8.5만 |
|---|
| 2025.11.28 | ₩10,565 | ₩10,672 | ₩10,351 | ₩10,659 | +0.89% | 4.9만 |
|---|
| 2025.11.26 | ₩10,431 | ₩10,605 | ₩10,431 | ₩10,551 | +1.16% | 6.9만 |
|---|
| 2025.11.25 | ₩10,377 | ₩10,538 | ₩10,364 | ₩10,431 | +0.52% | 7.2만 |
|---|
| 2025.11.24 | ₩10,377 | ₩10,404 | ₩10,297 | ₩10,337 | -0.39% | 8.5만 |
|---|
| 2025.11.21 | ₩10,230 | ₩10,391 | ₩10,203 | ₩10,310 | +0.79% | 5.2만 |
|---|
| 2025.11.20 | ₩10,310 | ₩10,431 | ₩10,243 | ₩10,284 | -0.26% | 4.8만 |
|---|
| 2025.11.19 | ₩10,458 | ₩10,565 | ₩10,270 | ₩10,270 | -1.79% | 7.1만 |
|---|
| 2025.11.18 | ₩10,351 | ₩10,605 | ₩10,351 | ₩10,444 | +0.91% | 10.9만 |
|---|
| 2025.11.17 | ₩10,511 | ₩10,618 | ₩10,444 | ₩10,444 | -0.64% | 7.7만 |
|---|
| 2025.11.14 | ₩10,645 | ₩10,672 | ₩10,565 | ₩10,578 | -0.63% | 6.7만 |
|---|
| 2025.11.13 | ₩10,672 | ₩10,685 | ₩10,578 | ₩10,632 | -0.38% | 5.1만 |
|---|
| 2025.11.12 | ₩10,739 | ₩10,873 | ₩10,685 | ₩10,685 | -0.50% | 6.6만 |
|---|
| 2025.11.11 | ₩10,779 | ₩10,833 | ₩10,766 | ₩10,779 | 0.00% | 6만 |
|---|
| 2025.11.10 | ₩10,592 | ₩10,873 | ₩10,592 | ₩10,792 | +1.90% | 12.8만 |
|---|
| 2025.11.07 | ₩10,511 | ₩10,659 | ₩10,511 | ₩10,565 | +0.51% | 6.9만 |
|---|
| 2025.11.06 | ₩10,672 | ₩10,672 | ₩10,578 | ₩10,592 | -0.75% | 5.9만 |
|---|
| 2025.11.05 | ₩10,632 | ₩10,685 | ₩10,618 | ₩10,645 | +0.13% | 5.4만 |
|---|
| 2025.11.04 | ₩10,578 | ₩10,739 | ₩10,578 | ₩10,618 | +0.38% | 8.1만 |
|---|
| 2025.11.03 | ₩10,632 | ₩10,632 | ₩10,551 | ₩10,632 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩10,592 | ₩10,672 | ₩10,592 | ₩10,645 | +0.51% | 4.3만 |
|---|
| 2025.10.30 | ₩10,632 | ₩10,685 | ₩10,578 | ₩10,592 | -0.38% | 8.1만 |
|---|
| 2025.10.29 | ₩10,792 | ₩10,806 | ₩10,659 | ₩10,672 | -1.12% | 10.8만 |
|---|
| 2025.10.28 | ₩10,940 | ₩10,940 | ₩10,806 | ₩10,873 | -0.61% | 14.1만 |
|---|
| 2025.10.27 | ₩10,940 | ₩10,966 | ₩10,846 | ₩10,940 | 0.00% | 4.7만 |
|---|
| 2025.10.24 | ₩10,913 | ₩10,993 | ₩10,900 | ₩10,940 | +0.25% | 6.9만 |
|---|
| 2025.10.23 | ₩10,926 | ₩10,926 | ₩10,819 | ₩10,886 | -0.37% | 3.1만 |
|---|
| 2025.10.22 | ₩10,913 | ₩10,926 | ₩10,819 | ₩10,859 | -0.49% | 4.9만 |
|---|
| 2025.10.21 | ₩10,846 | ₩10,953 | ₩10,806 | ₩10,873 | +0.25% | 5.5만 |
|---|
| 2025.10.20 | ₩10,766 | ₩10,900 | ₩10,766 | ₩10,873 | +1.00% | 6만 |
|---|
| 2025.10.17 | ₩10,739 | ₩10,806 | ₩10,645 | ₩10,766 | +0.25% | 8.6만 |
|---|
| 2025.10.16 | ₩10,873 | ₩10,926 | ₩10,779 | ₩10,819 | -0.49% | 8.1만 |
|---|
| 2025.10.15 | ₩10,806 | ₩10,940 | ₩10,725 | ₩10,859 | +0.50% | 18만 |
|---|
| 2025.10.14 | ₩10,632 | ₩10,739 | ₩10,618 | ₩10,725 | +0.88% | 8.8만 |
|---|
| 2025.10.13 | ₩10,672 | ₩10,792 | ₩10,659 | ₩10,699 | +0.25% | 8.9만 |
|---|
| 2025.10.10 | ₩10,779 | ₩10,806 | ₩10,578 | ₩10,659 | -1.12% | 22.2만 |
|---|