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 | ₩9,674 | ₩9,755 | ₩9,674 | ₩9,741 | +0.69% | 3.5만 |
| 2026.10.08 | ₩9,541 | ₩9,661 | ₩9,527 | ₩9,634 | +0.98% | 6.3만 |
| 2026.10.07 | ₩9,688 | ₩9,781 | ₩9,567 | ₩9,567 | -1.24% | 6.9만 |
| 2026.10.06 | ₩9,621 | ₩9,835 | ₩9,621 | ₩9,755 | +1.39% | 8.4만 |
| 2026.10.05 | ₩9,888 | ₩9,915 | ₩9,634 | ₩9,661 | -2.30% | 10.1만 |
| 2026.10.02 | ₩9,982 | ₩10,008 | ₩9,835 | ₩9,915 | -0.67% | 7.1만 |
| 2026.10.01 | ₩9,928 | ₩9,928 | ₩9,701 | ₩9,835 | -0.94% | 14.4만 |
| 2026.09.30 | ₩9,821 | ₩9,928 | ₩9,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,861 |
| +0.41% |
| 12만 |
| 2026.09.29 | ₩9,755 | ₩9,821 | ₩9,688 | ₩9,781 | +0.27% | 6.5만 |
|---|
| 2026.09.28 | ₩9,888 | ₩9,955 | ₩9,728 | ₩9,741 | -1.49% | 10.3만 |
|---|
| 2026.09.25 | ₩9,942 | ₩10,008 | ₩9,888 | ₩9,915 | -0.27% | 9.4만 |
|---|
| 2026.09.24 | ₩9,995 | ₩10,102 | ₩9,955 | ₩9,995 | 0.00% | 9.1만 |
|---|
| 2026.09.23 | ₩10,236 | ₩10,276 | ₩10,102 | ₩10,102 | -1.31% | 8.3만 |
|---|
| 2026.09.22 | ₩10,356 | ₩10,369 | ₩10,249 | ₩10,262 | -0.90% | 3.4만 |
|---|
| 2026.09.21 | ₩10,262 | ₩10,342 | ₩10,196 | ₩10,316 | +0.52% | 3.1만 |
|---|
| 2026.09.18 | ₩10,316 | ₩10,476 | ₩10,196 | ₩10,262 | -0.52% | 2.4만 |
|---|
| 2026.09.17 | ₩10,302 | ₩10,503 | ₩10,182 | ₩10,329 | +0.26% | 5.1만 |
|---|
| 2026.09.16 | ₩10,342 | ₩10,530 | ₩10,182 | ₩10,236 | -1.03% | 6.5만 |
|---|
| 2026.09.15 | ₩10,530 | ₩10,543 | ₩10,369 | ₩10,409 | -1.14% | 4.3만 |
|---|
| 2026.09.14 | ₩10,797 | ₩10,810 | ₩10,570 | ₩10,717 | -0.74% | 2.4만 |
|---|
| 2026.09.11 | ₩10,717 | ₩10,850 | ₩10,650 | ₩10,770 | +0.50% | 4.6만 |
|---|
| 2026.09.10 | ₩10,757 | ₩10,770 | ₩10,636 | ₩10,677 | -0.75% | 3.3만 |
|---|
| 2026.09.09 | ₩10,944 | ₩11,037 | ₩10,730 | ₩10,770 | -1.59% | 3.1만 |
|---|
| 2026.09.08 | ₩10,917 | ₩11,011 | ₩10,864 | ₩10,890 | -0.24% | 5.2만 |
|---|
| 2026.09.04 | ₩11,037 | ₩11,104 | ₩10,877 | ₩10,917 | -1.09% | 2.7만 |
|---|
| 2026.09.03 | ₩11,024 | ₩11,064 | ₩10,984 | ₩10,997 | -0.24% | 5.7만 |
|---|
| 2026.09.02 | ₩10,984 | ₩11,091 | ₩10,904 | ₩10,904 | -0.73% | 3.3만 |
|---|
| 2026.09.01 | ₩11,144 | ₩11,251 | ₩10,904 | ₩10,944 | -1.80% | 6.4만 |
|---|
| 2026.08.31 | ₩11,144 | ₩11,211 | ₩11,037 | ₩11,077 | -0.60% | 6.6만 |
|---|
| 2026.08.28 | ₩11,318 | ₩11,331 | ₩11,184 | ₩11,224 | -0.83% | 4.2만 |
|---|
| 2026.08.27 | ₩11,385 | ₩11,411 | ₩11,251 | ₩11,278 | -0.94% | 3.9만 |
|---|
| 2026.08.26 | ₩11,492 | ₩11,492 | ₩11,318 | ₩11,358 | -1.16% | 3.2만 |
|---|
| 2026.08.25 | ₩11,465 | ₩11,465 | ₩11,358 | ₩11,425 | -0.35% | 1.5만 |
|---|
| 2026.08.24 | ₩11,278 | ₩11,425 | ₩11,278 | ₩11,425 | +1.30% | 3.6만 |
|---|
| 2026.08.21 | ₩11,465 | ₩11,465 | ₩11,238 | ₩11,345 | -1.05% | 3.7만 |
|---|
| 2026.08.20 | ₩11,331 | ₩11,465 | ₩11,291 | ₩11,385 | +0.47% | 3.2만 |
|---|
| 2026.08.19 | ₩11,291 | ₩11,438 | ₩11,265 | ₩11,305 | +0.12% | 5.8만 |
|---|
| 2026.08.18 | ₩11,345 | ₩11,345 | ₩11,251 | ₩11,291 | -0.47% | 2.5만 |
|---|
| 2026.08.17 | ₩11,398 | ₩11,425 | ₩11,224 | ₩11,318 | -0.70% | 6.1만 |
|---|
| 2026.08.14 | ₩11,398 | ₩11,452 | ₩11,358 | ₩11,371 | -0.23% | 4.1만 |
|---|
| 2026.08.13 | ₩11,265 | ₩11,478 | ₩11,265 | ₩11,452 | +1.66% | 3.4만 |
|---|
| 2026.08.12 | ₩11,158 | ₩11,318 | ₩11,158 | ₩11,238 | +0.72% | 5.1만 |
|---|
| 2026.08.11 | ₩11,265 | ₩11,265 | ₩11,144 | ₩11,158 | -0.95% | 4.5만 |
|---|
| 2026.08.10 | ₩11,358 | ₩11,438 | ₩11,224 | ₩11,278 | -0.71% | 11.9만 |
|---|
| 2026.08.07 | ₩11,358 | ₩11,665 | ₩11,291 | ₩11,358 | 0.00% | 9.5만 |
|---|
| 2026.08.06 | ₩11,505 | ₩11,505 | ₩11,224 | ₩11,291 | -1.86% | 3.3만 |
|---|
| 2026.08.05 | ₩11,545 | ₩11,545 | ₩11,371 | ₩11,492 | -0.46% | 5.1만 |
|---|
| 2026.08.04 | ₩11,505 | ₩11,665 | ₩11,398 | ₩11,465 | -0.35% | 5.8만 |
|---|
| 2026.08.03 | ₩11,612 | ₩11,652 | ₩11,492 | ₩11,558 | -0.46% | 5만 |
|---|
| 2026.07.31 | ₩11,545 | ₩11,732 | ₩11,452 | ₩11,532 | -0.12% | 2.7만 |
|---|
| 2026.07.30 | ₩11,665 | ₩11,746 | ₩11,518 | ₩11,558 | -0.92% | 7.6만 |
|---|
| 2026.07.29 | ₩11,786 | ₩11,826 | ₩11,599 | ₩11,612 | -1.47% | 6.8만 |
|---|
| 2026.07.28 | ₩11,652 | ₩11,893 | ₩11,505 | ₩11,852 | +1.72% | 20.1만 |
|---|
| 2026.07.27 | ₩11,639 | ₩11,692 | ₩11,572 | ₩11,599 | -0.34% | 7만 |
|---|
| 2026.07.24 | ₩11,558 | ₩11,625 | ₩11,518 | ₩11,612 | +0.46% | 12.3만 |
|---|
| 2026.07.23 | ₩11,532 | ₩11,625 | ₩11,398 | ₩11,505 | -0.23% | 4.3만 |
|---|
| 2026.07.22 | ₩11,625 | ₩11,625 | ₩11,558 | ₩11,558 | -0.57% | 4.4만 |
|---|
| 2026.07.21 | ₩11,679 | ₩11,679 | ₩11,558 | ₩11,612 | -0.57% | 8.5만 |
|---|
| 2026.07.20 | ₩11,639 | ₩11,665 | ₩11,505 | ₩11,612 | -0.23% | 4.4만 |
|---|
| 2026.07.17 | ₩11,492 | ₩11,639 | ₩11,492 | ₩11,572 | +0.70% | 8.3만 |
|---|
| 2026.07.16 | ₩11,318 | ₩11,572 | ₩11,318 | ₩11,478 | +1.42% | 10.4만 |
|---|
| 2026.07.15 | ₩11,398 | ₩11,505 | ₩11,305 | ₩11,345 | -0.47% | 6.1만 |
|---|
| 2026.07.14 | ₩11,411 | ₩11,532 | ₩11,358 | ₩11,371 | -0.35% | 5.7만 |
|---|
| 2026.07.13 | ₩11,465 | ₩11,532 | ₩11,411 | ₩11,452 | -0.12% | 7.4만 |
|---|
| 2026.07.10 | ₩11,492 | ₩11,492 | ₩11,318 | ₩11,411 | -0.70% | 3.6만 |
|---|
| 2026.07.09 | ₩11,492 | ₩11,492 | ₩11,425 | ₩11,452 | -0.35% | 8.6만 |
|---|
| 2026.07.08 | ₩11,545 | ₩11,545 | ₩11,385 | ₩11,411 | -1.16% | 7.4만 |
|---|
| 2026.07.07 | ₩11,558 | ₩11,665 | ₩11,532 | ₩11,532 | -0.23% | 7.6만 |
|---|
| 2026.07.06 | ₩11,558 | ₩11,572 | ₩11,452 | ₩11,505 | -0.46% | 7.9만 |
|---|
| 2026.07.02 | ₩11,492 | ₩11,545 | ₩11,398 | ₩11,518 | +0.23% | 5.7만 |
|---|
| 2026.07.01 | ₩11,331 | ₩11,492 | ₩11,265 | ₩11,425 | +0.83% | 17.9만 |
|---|
| 2026.06.30 | ₩11,438 | ₩11,492 | ₩11,171 | ₩11,265 | -1.52% | 23.4만 |
|---|
| 2026.06.29 | ₩11,452 | ₩11,692 | ₩11,265 | ₩11,385 | -0.58% | 11.8만 |
|---|
| 2026.06.26 | ₩11,051 | ₩11,452 | ₩11,051 | ₩11,452 | +3.63% | 20.6만 |
|---|
| 2026.06.25 | ₩10,997 | ₩11,144 | ₩10,984 | ₩11,037 | +0.36% | 2.8만 |
|---|
| 2026.06.24 | ₩11,064 | ₩11,091 | ₩10,957 | ₩10,997 | -0.60% | 4.2만 |
|---|
| 2026.06.23 | ₩10,917 | ₩11,091 | ₩10,877 | ₩11,037 | +1.10% | 6.1만 |
|---|
| 2026.06.22 | ₩10,890 | ₩10,997 | ₩10,797 | ₩10,904 | +0.12% | 5.4만 |
|---|
| 2026.06.18 | ₩10,904 | ₩11,051 | ₩10,783 | ₩10,890 | -0.12% | 3.7만 |
|---|
| 2026.06.17 | ₩11,211 | ₩11,211 | ₩10,864 | ₩10,877 | -2.98% | 7.4만 |
|---|
| 2026.06.16 | ₩11,211 | ₩11,211 | ₩11,131 | ₩11,198 | -0.12% | 5만 |
|---|
| 2026.06.15 | ₩11,251 | ₩11,318 | ₩11,158 | ₩11,184 | -0.59% | 6.4만 |
|---|
| 2026.06.12 | ₩11,398 | ₩11,478 | ₩11,265 | ₩11,385 | -0.12% | 7.3만 |
|---|
| 2026.06.11 | ₩11,385 | ₩11,452 | ₩11,318 | ₩11,358 | -0.23% | 11만 |
|---|
| 2026.06.10 | ₩11,238 | ₩11,371 | ₩11,158 | ₩11,345 | +0.95% | 10.3만 |
|---|
| 2026.06.09 | ₩10,957 | ₩11,278 | ₩10,904 | ₩11,238 | +2.56% | 12.7만 |
|---|
| 2026.06.08 | ₩11,011 | ₩11,064 | ₩10,904 | ₩10,904 | -0.97% | 4.8만 |
|---|
| 2026.06.05 | ₩10,997 | ₩11,131 | ₩10,904 | ₩11,011 | +0.12% | 16.6만 |
|---|
| 2026.06.04 | ₩10,930 | ₩11,037 | ₩10,917 | ₩11,024 | +0.86% | 3.9만 |
|---|
| 2026.06.03 | ₩10,850 | ₩10,930 | ₩10,850 | ₩10,850 | 0.00% | 2.1만 |
|---|
| 2026.06.02 | ₩10,810 | ₩10,877 | ₩10,770 | ₩10,850 | +0.37% | 5.6만 |
|---|
| 2026.06.01 | ₩10,971 | ₩10,971 | ₩10,797 | ₩10,810 | -1.46% | 8.1만 |
|---|
| 2026.05.29 | ₩11,077 | ₩11,104 | ₩11,024 | ₩11,051 | -0.24% | 12.4만 |
|---|
| 2026.05.28 | ₩11,024 | ₩11,118 | ₩10,997 | ₩11,091 | +0.61% | 7.9만 |
|---|
| 2026.05.27 | ₩10,957 | ₩11,104 | ₩10,944 | ₩11,091 | +1.22% | 14.2만 |
|---|
| 2026.05.26 | ₩10,957 | ₩10,997 | ₩10,864 | ₩10,957 | 0.00% | 5.2만 |
|---|
| 2026.05.22 | ₩10,944 | ₩10,944 | ₩10,797 | ₩10,917 | -0.24% | 4만 |
|---|
| 2026.05.21 | ₩10,824 | ₩10,877 | ₩10,690 | ₩10,877 | +0.49% | 6.2만 |
|---|
| 2026.05.20 | ₩10,717 | ₩10,864 | ₩10,530 | ₩10,837 | +1.12% | 4.6만 |
|---|
| 2026.05.19 | ₩10,677 | ₩10,783 | ₩10,476 | ₩10,663 | -0.13% | 6.9만 |
|---|
| 2026.05.18 | ₩10,730 | ₩10,783 | ₩10,663 | ₩10,717 | -0.12% | 6.3만 |
|---|
| 2026.05.15 | ₩10,850 | ₩10,877 | ₩10,650 | ₩10,717 | -1.23% | 5.3만 |
|---|
| 2026.05.14 | ₩10,997 | ₩11,011 | ₩10,890 | ₩10,890 | -0.97% | 4.8만 |
|---|
| 2026.05.13 | ₩11,037 | ₩11,037 | ₩10,930 | ₩10,997 | -0.36% | 4.8만 |
|---|
| 2026.05.12 | ₩11,051 | ₩11,064 | ₩10,957 | ₩11,037 | -0.12% | 4.4만 |
|---|
| 2026.05.11 | ₩11,037 | ₩11,104 | ₩10,997 | ₩11,037 | 0.00% | 4.5만 |
|---|
| 2026.05.08 | ₩10,997 | ₩11,091 | ₩10,997 | ₩11,051 | +0.49% | 8.2만 |
|---|
| 2026.05.07 | ₩11,064 | ₩11,064 | ₩10,957 | ₩11,011 | -0.48% | 3.9만 |
|---|
| 2026.05.06 | ₩10,864 | ₩11,064 | ₩10,850 | ₩11,011 | +1.35% | 9.8만 |
|---|
| 2026.05.05 | ₩10,810 | ₩10,930 | ₩10,743 | ₩10,864 | +0.49% | 6.1만 |
|---|
| 2026.05.04 | ₩10,824 | ₩10,971 | ₩10,757 | ₩10,810 | -0.12% | 5.3만 |
|---|
| 2026.05.01 | ₩10,997 | ₩11,024 | ₩10,930 | ₩10,930 | -0.61% | 4.9만 |
|---|
| 2026.04.30 | ₩10,837 | ₩10,997 | ₩10,837 | ₩10,971 | +1.23% | 3.7만 |
|---|
| 2026.04.29 | ₩10,864 | ₩10,877 | ₩10,797 | ₩10,797 | -0.62% | 3.8만 |
|---|
| 2026.04.28 | ₩10,850 | ₩10,917 | ₩10,783 | ₩10,837 | -0.12% | 4.5만 |
|---|
| 2026.04.27 | ₩10,770 | ₩11,011 | ₩10,770 | ₩10,850 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩10,864 | ₩10,917 | ₩10,783 | ₩10,810 | -0.49% | 2만 |
|---|
| 2026.04.23 | ₩10,743 | ₩10,877 | ₩10,703 | ₩10,783 | +0.37% | 3.8만 |
|---|
| 2026.04.22 | ₩10,824 | ₩10,971 | ₩10,677 | ₩10,743 | -0.74% | 5.1만 |
|---|
| 2026.04.21 | ₩10,957 | ₩10,997 | ₩10,824 | ₩10,824 | -1.22% | 6.5만 |
|---|
| 2026.04.20 | ₩10,930 | ₩10,984 | ₩10,864 | ₩10,957 | +0.24% | 4.9만 |
|---|
| 2026.04.17 | ₩10,797 | ₩10,971 | ₩10,770 | ₩10,930 | +1.24% | 8.6만 |
|---|
| 2026.04.16 | ₩10,690 | ₩10,850 | ₩10,690 | ₩10,757 | +0.63% | 5만 |
|---|
| 2026.04.15 | ₩10,730 | ₩10,783 | ₩10,663 | ₩10,743 | +0.12% | 3.1만 |
|---|
| 2026.04.14 | ₩10,556 | ₩10,797 | ₩10,556 | ₩10,757 | +1.90% | 4.4만 |
|---|
| 2026.04.13 | ₩10,570 | ₩10,596 | ₩10,289 | ₩10,556 | -0.13% | 4.6만 |
|---|
| 2026.04.10 | ₩10,530 | ₩10,636 | ₩10,530 | ₩10,556 | +0.25% | 3.5만 |
|---|
| 2026.04.09 | ₩10,396 | ₩10,636 | ₩10,369 | ₩10,530 | +1.29% | 4.8만 |
|---|
| 2026.04.08 | ₩10,342 | ₩10,476 | ₩10,329 | ₩10,436 | +0.90% | 9.1만 |
|---|
| 2026.04.07 | ₩10,142 | ₩10,276 | ₩10,089 | ₩10,209 | +0.66% | 7.7만 |
|---|
| 2026.04.06 | ₩10,209 | ₩10,289 | ₩10,169 | ₩10,222 | +0.13% | 5.9만 |
|---|
| 2026.04.02 | ₩10,129 | ₩10,329 | ₩10,075 | ₩10,236 | +1.06% | 5.2만 |
|---|
| 2026.04.01 | ₩10,115 | ₩10,396 | ₩9,995 | ₩10,236 | +1.19% | 28만 |
|---|
| 2026.03.31 | ₩9,728 | ₩9,995 | ₩9,594 | ₩9,968 | +2.47% | 10.4만 |
|---|
| 2026.03.30 | ₩9,661 | ₩9,741 | ₩9,514 | ₩9,608 | -0.55% | 5.4만 |
|---|
| 2026.03.27 | ₩9,768 | ₩9,915 | ₩9,594 | ₩9,594 | -1.78% | 10.2만 |
|---|
| 2026.03.26 | ₩9,848 | ₩9,928 | ₩9,768 | ₩9,821 | -0.27% | 10.4만 |
|---|
| 2026.03.25 | ₩9,835 | ₩9,928 | ₩9,795 | ₩9,835 | 0.00% | 5.7만 |
|---|
| 2026.03.24 | ₩9,755 | ₩9,848 | ₩9,755 | ₩9,755 | 0.00% | 6.5만 |
|---|
| 2026.03.23 | ₩9,795 | ₩9,902 | ₩9,795 | ₩9,808 | +0.14% | 3.6만 |
|---|
| 2026.03.20 | ₩9,955 | ₩10,276 | ₩9,701 | ₩9,701 | -2.55% | 15.5만 |
|---|
| 2026.03.19 | ₩10,129 | ₩10,155 | ₩9,995 | ₩10,008 | -1.19% | 10.5만 |
|---|
| 2026.03.18 | ₩10,209 | ₩10,276 | ₩10,142 | ₩10,169 | -0.39% | 4.9만 |
|---|
| 2026.03.17 | ₩10,222 | ₩10,356 | ₩10,222 | ₩10,302 | +0.78% | 5만 |
|---|
| 2026.03.16 | ₩10,155 | ₩10,276 | ₩10,155 | ₩10,155 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩10,169 | ₩10,383 | ₩10,102 | ₩10,115 | -0.53% | 2.4만 |
|---|
| 2026.03.12 | ₩10,369 | ₩10,436 | ₩10,356 | ₩10,356 | -0.13% | 2.9만 |
|---|
| 2026.03.11 | ₩10,583 | ₩10,583 | ₩10,423 | ₩10,436 | -1.39% | 4.5만 |
|---|
| 2026.03.10 | ₩10,503 | ₩10,663 | ₩10,489 | ₩10,543 | +0.38% | 8.6만 |
|---|
| 2026.03.09 | ₩10,610 | ₩10,610 | ₩10,262 | ₩10,530 | -0.76% | 8만 |
|---|
| 2026.03.06 | ₩10,783 | ₩10,783 | ₩10,650 | ₩10,650 | -1.24% | 6.6만 |
|---|
| 2026.03.05 | ₩10,890 | ₩10,930 | ₩10,783 | ₩10,850 | -0.37% | 8.7만 |
|---|
| 2026.03.04 | ₩10,917 | ₩11,011 | ₩10,837 | ₩10,971 | +0.49% | 4.1만 |
|---|
| 2026.03.03 | ₩10,917 | ₩10,957 | ₩10,743 | ₩10,944 | +0.24% | 5.2만 |
|---|
| 2026.03.02 | ₩10,957 | ₩11,051 | ₩10,864 | ₩11,037 | +0.73% | 4.7만 |
|---|
| 2026.02.27 | ₩10,957 | ₩11,118 | ₩10,944 | ₩10,984 | +0.24% | 8.8만 |
|---|
| 2026.02.26 | ₩10,930 | ₩11,024 | ₩10,930 | ₩10,984 | +0.49% | 6.6만 |
|---|
| 2026.02.25 | ₩10,917 | ₩10,971 | ₩10,877 | ₩10,890 | -0.24% | 7.9만 |
|---|
| 2026.02.24 | ₩10,957 | ₩10,957 | ₩10,890 | ₩10,944 | -0.12% | 5.1만 |
|---|
| 2026.02.23 | ₩10,850 | ₩11,011 | ₩10,850 | ₩10,930 | +0.74% | 4.5만 |
|---|
| 2026.02.20 | ₩10,877 | ₩10,930 | ₩10,757 | ₩10,890 | +0.12% | 3.7만 |
|---|
| 2026.02.19 | ₩10,770 | ₩10,877 | ₩10,730 | ₩10,877 | +0.99% | 7.7만 |
|---|
| 2026.02.18 | ₩10,930 | ₩10,957 | ₩10,810 | ₩10,810 | -1.10% | 5만 |
|---|
| 2026.02.17 | ₩10,810 | ₩10,984 | ₩10,770 | ₩10,944 | +1.24% | 5.5만 |
|---|
| 2026.02.13 | ₩10,730 | ₩10,904 | ₩10,663 | ₩10,810 | +0.75% | 8.5만 |
|---|
| 2026.02.12 | ₩10,850 | ₩10,877 | ₩10,636 | ₩10,730 | -1.11% | 7.8만 |
|---|
| 2026.02.11 | ₩10,837 | ₩10,850 | ₩10,730 | ₩10,730 | -0.99% | 10.4만 |
|---|
| 2026.02.10 | ₩10,650 | ₩10,824 | ₩10,636 | ₩10,783 | +1.25% | 9.9만 |
|---|
| 2026.02.09 | ₩10,636 | ₩10,690 | ₩10,570 | ₩10,677 | +0.38% | 6.5만 |
|---|
| 2026.02.06 | ₩10,570 | ₩10,677 | ₩10,489 | ₩10,636 | +0.63% | 6.8만 |
|---|
| 2026.02.05 | ₩10,449 | ₩10,543 | ₩10,396 | ₩10,503 | +0.51% | 7.8만 |
|---|
| 2026.02.04 | ₩10,316 | ₩10,516 | ₩10,316 | ₩10,423 | +1.04% | 14.9만 |
|---|
| 2026.02.03 | ₩10,289 | ₩10,383 | ₩10,222 | ₩10,342 | +0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩10,409 | ₩10,463 | ₩10,276 | ₩10,289 | -1.16% | 13.3만 |
|---|
| 2026.01.30 | ₩10,342 | ₩10,423 | ₩10,249 | ₩10,423 | +0.78% | 6만 |
|---|
| 2026.01.29 | ₩10,142 | ₩10,302 | ₩10,115 | ₩10,262 | +1.19% | 5.4만 |
|---|
| 2026.01.28 | ₩10,302 | ₩10,342 | ₩10,155 | ₩10,169 | -1.30% | 5만 |
|---|
| 2026.01.27 | ₩10,289 | ₩10,316 | ₩10,262 | ₩10,262 | -0.26% | 4.2만 |
|---|
| 2026.01.26 | ₩10,369 | ₩10,489 | ₩10,289 | ₩10,316 | -0.52% | 7.8만 |
|---|
| 2026.01.23 | ₩10,342 | ₩10,369 | ₩10,249 | ₩10,329 | -0.13% | 5.7만 |
|---|
| 2026.01.22 | ₩10,409 | ₩10,476 | ₩10,342 | ₩10,356 | -0.51% | 9.3만 |
|---|
| 2026.01.21 | ₩10,369 | ₩10,463 | ₩10,302 | ₩10,383 | +0.13% | 9.6만 |
|---|
| 2026.01.20 | ₩10,476 | ₩10,503 | ₩10,342 | ₩10,369 | -1.02% | 20.1만 |
|---|
| 2026.01.16 | ₩10,423 | ₩10,556 | ₩10,396 | ₩10,530 | +1.03% | 11.7만 |
|---|
| 2026.01.15 | ₩10,369 | ₩10,516 | ₩10,369 | ₩10,423 | +0.52% | 7.7만 |
|---|
| 2026.01.14 | ₩10,329 | ₩10,383 | ₩10,289 | ₩10,342 | +0.13% | 8.4만 |
|---|
| 2026.01.13 | ₩10,209 | ₩10,342 | ₩10,209 | ₩10,302 | +0.92% | 11만 |
|---|
| 2026.01.12 | ₩10,209 | ₩10,276 | ₩10,155 | ₩10,236 | +0.26% | 9.4만 |
|---|
| 2026.01.09 | ₩10,089 | ₩10,262 | ₩10,089 | ₩10,209 | +1.19% | 27.6만 |
|---|
| 2026.01.08 | ₩10,102 | ₩10,236 | ₩10,089 | ₩10,196 | +0.93% | 6.8만 |
|---|
| 2026.01.07 | ₩10,209 | ₩10,289 | ₩10,075 | ₩10,115 | -0.92% | 19.7만 |
|---|
| 2026.01.06 | ₩10,182 | ₩10,222 | ₩10,129 | ₩10,209 | +0.26% | 11.2만 |
|---|
| 2026.01.05 | ₩10,196 | ₩10,222 | ₩10,129 | ₩10,196 | 0.00% | 8.6만 |
|---|
| 2026.01.02 | ₩10,209 | ₩10,222 | ₩10,089 | ₩10,169 | -0.39% | 12.8만 |
|---|
| 2025.12.31 | ₩10,342 | ₩10,342 | ₩10,169 | ₩10,236 | -1.03% | 15.5만 |
|---|
| 2025.12.30 | ₩10,182 | ₩10,289 | ₩10,169 | ₩10,249 | +0.66% | 30.9만 |
|---|
| 2025.12.29 | ₩10,209 | ₩10,236 | ₩10,142 | ₩10,182 | -0.26% | 12.5만 |
|---|
| 2025.12.26 | ₩10,169 | ₩10,249 | ₩10,089 | ₩10,249 | +0.79% | 9.2만 |
|---|
| 2025.12.24 | ₩10,089 | ₩10,155 | ₩10,075 | ₩10,129 | +0.40% | 8.8만 |
|---|
| 2025.12.23 | ₩10,089 | ₩10,155 | ₩10,049 | ₩10,089 | 0.00% | 14.3만 |
|---|
| 2025.12.22 | ₩10,182 | ₩10,262 | ₩10,075 | ₩10,142 | -0.39% | 10.2만 |
|---|
| 2025.12.19 | ₩10,289 | ₩10,289 | ₩10,142 | ₩10,209 | -0.78% | 7.2만 |
|---|
| 2025.12.18 | ₩10,182 | ₩10,249 | ₩10,129 | ₩10,209 | +0.26% | 8.7만 |
|---|
| 2025.12.17 | ₩10,169 | ₩10,209 | ₩10,115 | ₩10,182 | +0.13% | 13.6만 |
|---|
| 2025.12.16 | ₩10,209 | ₩10,222 | ₩10,115 | ₩10,155 | -0.52% | 7.2만 |
|---|
| 2025.12.15 | ₩10,196 | ₩10,316 | ₩10,115 | ₩10,222 | +0.26% | 14만 |
|---|
| 2025.12.12 | ₩10,316 | ₩10,463 | ₩10,316 | ₩10,383 | +0.65% | 4.3만 |
|---|
| 2025.12.11 | ₩10,289 | ₩10,423 | ₩10,289 | ₩10,356 | +0.65% | 8.2만 |
|---|
| 2025.12.10 | ₩10,302 | ₩10,369 | ₩10,262 | ₩10,329 | +0.26% | 8.7만 |
|---|
| 2025.12.09 | ₩10,276 | ₩10,356 | ₩10,236 | ₩10,236 | -0.39% | 8.4만 |
|---|
| 2025.12.08 | ₩10,329 | ₩10,342 | ₩10,196 | ₩10,262 | -0.65% | 7.4만 |
|---|
| 2025.12.05 | ₩10,423 | ₩10,489 | ₩10,356 | ₩10,356 | -0.64% | 2.6만 |
|---|
| 2025.12.04 | ₩10,423 | ₩10,556 | ₩10,383 | ₩10,396 | -0.26% | 5.9만 |
|---|
| 2025.12.03 | ₩10,476 | ₩10,543 | ₩10,423 | ₩10,476 | 0.00% | 8.2만 |
|---|
| 2025.12.02 | ₩10,530 | ₩10,583 | ₩10,369 | ₩10,476 | -0.51% | 6만 |
|---|
| 2025.12.01 | ₩10,636 | ₩10,690 | ₩10,516 | ₩10,530 | -1.01% | 8.5만 |
|---|
| 2025.11.28 | ₩10,543 | ₩10,650 | ₩10,329 | ₩10,636 | +0.89% | 4.9만 |
|---|
| 2025.11.26 | ₩10,409 | ₩10,583 | ₩10,409 | ₩10,530 | +1.16% | 6.9만 |
|---|
| 2025.11.25 | ₩10,356 | ₩10,516 | ₩10,342 | ₩10,409 | +0.52% | 7.2만 |
|---|
| 2025.11.24 | ₩10,356 | ₩10,383 | ₩10,276 | ₩10,316 | -0.39% | 8.5만 |
|---|
| 2025.11.21 | ₩10,209 | ₩10,369 | ₩10,182 | ₩10,289 | +0.79% | 5.2만 |
|---|
| 2025.11.20 | ₩10,289 | ₩10,409 | ₩10,222 | ₩10,262 | -0.26% | 4.8만 |
|---|
| 2025.11.19 | ₩10,436 | ₩10,543 | ₩10,249 | ₩10,249 | -1.79% | 7.1만 |
|---|
| 2025.11.18 | ₩10,329 | ₩10,583 | ₩10,329 | ₩10,423 | +0.91% | 10.9만 |
|---|
| 2025.11.17 | ₩10,489 | ₩10,596 | ₩10,423 | ₩10,423 | -0.64% | 7.7만 |
|---|
| 2025.11.14 | ₩10,623 | ₩10,650 | ₩10,543 | ₩10,556 | -0.63% | 6.7만 |
|---|
| 2025.11.13 | ₩10,650 | ₩10,663 | ₩10,556 | ₩10,610 | -0.38% | 5.1만 |
|---|
| 2025.11.12 | ₩10,717 | ₩10,850 | ₩10,663 | ₩10,663 | -0.50% | 6.6만 |
|---|
| 2025.11.11 | ₩10,757 | ₩10,810 | ₩10,743 | ₩10,757 | 0.00% | 6만 |
|---|
| 2025.11.10 | ₩10,570 | ₩10,850 | ₩10,570 | ₩10,770 | +1.90% | 12.8만 |
|---|
| 2025.11.07 | ₩10,489 | ₩10,636 | ₩10,489 | ₩10,543 | +0.51% | 6.9만 |
|---|
| 2025.11.06 | ₩10,650 | ₩10,650 | ₩10,556 | ₩10,570 | -0.75% | 5.9만 |
|---|
| 2025.11.05 | ₩10,610 | ₩10,663 | ₩10,596 | ₩10,623 | +0.13% | 5.4만 |
|---|
| 2025.11.04 | ₩10,556 | ₩10,717 | ₩10,556 | ₩10,596 | +0.38% | 8.1만 |
|---|
| 2025.11.03 | ₩10,610 | ₩10,610 | ₩10,530 | ₩10,610 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩10,570 | ₩10,650 | ₩10,570 | ₩10,623 | +0.51% | 4.3만 |
|---|
| 2025.10.30 | ₩10,610 | ₩10,663 | ₩10,556 | ₩10,570 | -0.38% | 8.1만 |
|---|
| 2025.10.29 | ₩10,770 | ₩10,783 | ₩10,636 | ₩10,650 | -1.12% | 10.8만 |
|---|
| 2025.10.28 | ₩10,917 | ₩10,917 | ₩10,783 | ₩10,850 | -0.61% | 14.1만 |
|---|
| 2025.10.27 | ₩10,917 | ₩10,944 | ₩10,824 | ₩10,917 | 0.00% | 4.7만 |
|---|
| 2025.10.24 | ₩10,890 | ₩10,971 | ₩10,877 | ₩10,917 | +0.25% | 6.9만 |
|---|
| 2025.10.23 | ₩10,904 | ₩10,904 | ₩10,797 | ₩10,864 | -0.37% | 3.1만 |
|---|
| 2025.10.22 | ₩10,890 | ₩10,904 | ₩10,797 | ₩10,837 | -0.49% | 4.9만 |
|---|
| 2025.10.21 | ₩10,824 | ₩10,930 | ₩10,783 | ₩10,850 | +0.25% | 5.5만 |
|---|
| 2025.10.20 | ₩10,743 | ₩10,877 | ₩10,743 | ₩10,850 | +1.00% | 6만 |
|---|
| 2025.10.17 | ₩10,717 | ₩10,783 | ₩10,623 | ₩10,743 | +0.25% | 8.6만 |
|---|
| 2025.10.16 | ₩10,850 | ₩10,904 | ₩10,757 | ₩10,797 | -0.49% | 8.1만 |
|---|
| 2025.10.15 | ₩10,783 | ₩10,917 | ₩10,703 | ₩10,837 | +0.50% | 18만 |
|---|
| 2025.10.14 | ₩10,610 | ₩10,717 | ₩10,596 | ₩10,703 | +0.88% | 8.8만 |
|---|
| 2025.10.13 | ₩10,650 | ₩10,770 | ₩10,636 | ₩10,677 | +0.25% | 8.9만 |
|---|
| 2025.10.10 | ₩10,757 | ₩10,783 | ₩10,556 | ₩10,636 | -1.12% | 22.2만 |
|---|