시장 데이터를 불러오는 중
전체 종목
Blackrock MuniYield Michigan Quality Fund, Inc. Common Stock 과거 주가
Blackrock MuniYield Michigan Quality Fund, Inc. Common Stock · MIY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock MuniYield Michigan Quality Fund, Inc. Common Stock · MIY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,074 | ₩15,461 | ₩15,034 | ₩15,301 | +1.51% | 5.1만 |
| 2026.10.08 | ₩14,927 | ₩15,154 | ₩14,914 | ₩15,047 | +0.81% | 6.6만 |
| 2026.10.07 | ₩14,847 | ₩14,994 | ₩14,780 | ₩14,980 | +0.90% | 7.5만 |
| 2026.10.06 | ₩14,820 | ₩15,034 | ₩14,820 | ₩14,954 | +0.90% | 5.6만 |
| 2026.10.05 | ₩14,914 | ₩15,167 | ₩14,700 | ₩14,834 | -0.54% | 4.5만 |
| 2026.10.02 | ₩15,261 | ₩15,475 | ₩14,914 | ₩14,914 | -2.27% | 9.7만 |
| 2026.10.01 | ₩15,061 | ₩15,221 | ₩14,914 | ₩15,087 | +0.18% | 9.3만 |
| 2026.09.30 | ₩15,207 | ₩15,354 | ₩14,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,074 |
| -0.88% |
| 12.4만 |
| 2026.09.29 | ₩14,954 | ₩15,167 | ₩14,887 | ₩15,087 | +0.89% | 12.1만 |
|---|
| 2026.09.28 | ₩15,288 | ₩15,314 | ₩14,994 | ₩15,061 | -1.48% | 11.7만 |
|---|
| 2026.09.25 | ₩15,608 | ₩15,822 | ₩15,394 | ₩15,408 | -1.28% | 12.9만 |
|---|
| 2026.09.24 | ₩15,661 | ₩15,862 | ₩15,314 | ₩15,688 | +0.17% | 16.8만 |
|---|
| 2026.09.23 | ₩15,995 | ₩15,995 | ₩15,661 | ₩15,701 | -1.84% | 8.7만 |
|---|
| 2026.09.22 | ₩16,262 | ₩16,262 | ₩16,035 | ₩16,049 | -1.31% | 4.9만 |
|---|
| 2026.09.21 | ₩16,209 | ₩16,342 | ₩16,155 | ₩16,222 | +0.08% | 2.8만 |
|---|
| 2026.09.18 | ₩16,222 | ₩16,262 | ₩16,049 | ₩16,155 | -0.41% | 5.3만 |
|---|
| 2026.09.17 | ₩16,302 | ₩16,422 | ₩16,022 | ₩16,356 | +0.33% | 11.9만 |
|---|
| 2026.09.16 | ₩16,089 | ₩16,169 | ₩16,049 | ₩16,102 | +0.08% | 11.7만 |
|---|
| 2026.09.15 | ₩16,249 | ₩16,289 | ₩16,089 | ₩16,115 | -0.82% | 7.4만 |
|---|
| 2026.09.14 | ₩16,396 | ₩16,422 | ₩16,222 | ₩16,342 | -0.33% | 3.8만 |
|---|
| 2026.09.11 | ₩16,476 | ₩16,596 | ₩16,329 | ₩16,342 | -0.81% | 6.9만 |
|---|
| 2026.09.10 | ₩16,409 | ₩16,543 | ₩16,222 | ₩16,316 | -0.57% | 11.4만 |
|---|
| 2026.09.09 | ₩16,756 | ₩16,756 | ₩16,543 | ₩16,543 | -1.27% | 6.6만 |
|---|
| 2026.09.08 | ₩16,623 | ₩16,783 | ₩16,609 | ₩16,770 | +0.88% | 1.1만 |
|---|
| 2026.09.04 | ₩16,743 | ₩16,930 | ₩16,543 | ₩16,636 | -0.64% | 10.4만 |
|---|
| 2026.09.03 | ₩16,690 | ₩16,890 | ₩16,476 | ₩16,663 | -0.16% | 12.9만 |
|---|
| 2026.09.02 | ₩16,743 | ₩16,823 | ₩16,569 | ₩16,703 | -0.24% | 5.7만 |
|---|
| 2026.09.01 | ₩16,957 | ₩17,090 | ₩16,730 | ₩16,770 | -1.10% | 7.9만 |
|---|
| 2026.08.31 | ₩16,916 | ₩17,090 | ₩16,796 | ₩16,983 | +0.39% | 10.1만 |
|---|
| 2026.08.28 | ₩16,916 | ₩16,983 | ₩16,823 | ₩16,916 | 0.00% | 3.7만 |
|---|
| 2026.08.27 | ₩16,850 | ₩16,943 | ₩16,756 | ₩16,916 | +0.40% | 3.3만 |
|---|
| 2026.08.26 | ₩16,890 | ₩16,903 | ₩16,716 | ₩16,850 | -0.24% | 3.1만 |
|---|
| 2026.08.25 | ₩16,743 | ₩16,903 | ₩16,690 | ₩16,876 | +0.80% | 2.3만 |
|---|
| 2026.08.24 | ₩16,663 | ₩16,810 | ₩16,596 | ₩16,690 | +0.16% | 5.3만 |
|---|
| 2026.08.21 | ₩16,649 | ₩16,703 | ₩16,569 | ₩16,649 | 0.00% | 2.9만 |
|---|
| 2026.08.20 | ₩16,756 | ₩16,863 | ₩16,649 | ₩16,663 | -0.56% | 5만 |
|---|
| 2026.08.19 | ₩16,743 | ₩16,890 | ₩16,743 | ₩16,823 | +0.48% | 4.6만 |
|---|
| 2026.08.18 | ₩16,529 | ₩16,810 | ₩16,476 | ₩16,690 | +0.97% | 12.2만 |
|---|
| 2026.08.17 | ₩16,596 | ₩16,716 | ₩16,529 | ₩16,569 | -0.16% | 5.5만 |
|---|
| 2026.08.14 | ₩16,583 | ₩16,810 | ₩16,503 | ₩16,636 | +0.32% | 3.8만 |
|---|
| 2026.08.13 | ₩16,690 | ₩16,756 | ₩16,623 | ₩16,676 | -0.08% | 3만 |
|---|
| 2026.08.12 | ₩16,636 | ₩16,823 | ₩16,636 | ₩16,690 | +0.32% | 2.3만 |
|---|
| 2026.08.11 | ₩16,503 | ₩16,716 | ₩16,436 | ₩16,636 | +0.81% | 6만 |
|---|
| 2026.08.10 | ₩16,369 | ₩16,529 | ₩16,155 | ₩16,529 | +0.98% | 9.4만 |
|---|
| 2026.08.07 | ₩16,182 | ₩16,422 | ₩16,155 | ₩16,276 | +0.58% | 9.5만 |
|---|
| 2026.08.06 | ₩16,115 | ₩16,182 | ₩16,115 | ₩16,182 | +0.41% | 4.6만 |
|---|
| 2026.08.05 | ₩16,129 | ₩16,236 | ₩16,129 | ₩16,129 | 0.00% | 3.8만 |
|---|
| 2026.08.04 | ₩16,155 | ₩16,209 | ₩16,089 | ₩16,182 | +0.17% | 1.1만 |
|---|
| 2026.08.03 | ₩16,222 | ₩16,302 | ₩16,089 | ₩16,089 | -0.82% | 8.3만 |
|---|
| 2026.07.31 | ₩16,276 | ₩16,356 | ₩16,195 | ₩16,289 | +0.08% | 11.5만 |
|---|
| 2026.07.30 | ₩16,102 | ₩16,382 | ₩16,102 | ₩16,262 | +1.00% | 5.3만 |
|---|
| 2026.07.29 | ₩16,222 | ₩16,396 | ₩16,075 | ₩16,182 | -0.25% | 4.8만 |
|---|
| 2026.07.28 | ₩16,382 | ₩16,382 | ₩16,155 | ₩16,169 | -1.30% | 7.7만 |
|---|
| 2026.07.27 | ₩16,329 | ₩16,396 | ₩16,249 | ₩16,316 | -0.08% | 4.1만 |
|---|
| 2026.07.24 | ₩16,236 | ₩16,422 | ₩16,209 | ₩16,329 | +0.58% | 2.7만 |
|---|
| 2026.07.23 | ₩16,316 | ₩16,396 | ₩16,169 | ₩16,222 | -0.57% | 20.9만 |
|---|
| 2026.07.22 | ₩16,356 | ₩16,409 | ₩16,356 | ₩16,369 | +0.08% | 4.8만 |
|---|
| 2026.07.21 | ₩16,503 | ₩16,503 | ₩16,356 | ₩16,356 | -0.89% | 5.6만 |
|---|
| 2026.07.20 | ₩16,369 | ₩16,409 | ₩16,276 | ₩16,382 | +0.08% | 6.2만 |
|---|
| 2026.07.17 | ₩16,489 | ₩16,529 | ₩16,409 | ₩16,422 | -0.40% | 5만 |
|---|
| 2026.07.16 | ₩16,543 | ₩16,649 | ₩16,463 | ₩16,556 | +0.08% | 1.7만 |
|---|
| 2026.07.15 | ₩16,409 | ₩16,730 | ₩16,409 | ₩16,583 | +1.06% | 7.5만 |
|---|
| 2026.07.14 | ₩16,596 | ₩16,636 | ₩16,436 | ₩16,543 | -0.32% | 3.7만 |
|---|
| 2026.07.13 | ₩16,489 | ₩16,583 | ₩16,396 | ₩16,529 | +0.24% | 4.4만 |
|---|
| 2026.07.10 | ₩16,382 | ₩16,543 | ₩16,302 | ₩16,449 | +0.41% | 3.9만 |
|---|
| 2026.07.09 | ₩16,302 | ₩16,396 | ₩16,169 | ₩16,316 | +0.08% | 4.2만 |
|---|
| 2026.07.08 | ₩16,369 | ₩16,369 | ₩16,302 | ₩16,302 | -0.41% | 1.4만 |
|---|
| 2026.07.07 | ₩16,356 | ₩16,463 | ₩16,302 | ₩16,329 | -0.16% | 5.5만 |
|---|
| 2026.07.06 | ₩16,529 | ₩16,529 | ₩16,276 | ₩16,356 | -1.05% | 3.1만 |
|---|
| 2026.07.02 | ₩16,369 | ₩16,449 | ₩16,289 | ₩16,369 | 0.00% | 5.2만 |
|---|
| 2026.07.01 | ₩16,289 | ₩16,516 | ₩16,022 | ₩16,276 | -0.08% | 14.3만 |
|---|
| 2026.06.30 | ₩16,356 | ₩16,476 | ₩16,289 | ₩16,382 | +0.16% | 4.9만 |
|---|
| 2026.06.29 | ₩16,249 | ₩16,369 | ₩16,236 | ₩16,289 | +0.25% | 6.8만 |
|---|
| 2026.06.26 | ₩16,382 | ₩16,382 | ₩16,222 | ₩16,289 | -0.57% | 3.8만 |
|---|
| 2026.06.25 | ₩16,195 | ₩16,356 | ₩16,155 | ₩16,289 | +0.58% | 3.4만 |
|---|
| 2026.06.24 | ₩16,089 | ₩16,249 | ₩16,089 | ₩16,155 | +0.41% | 6.1만 |
|---|
| 2026.06.23 | ₩16,222 | ₩16,262 | ₩16,142 | ₩16,262 | +0.25% | 3.7만 |
|---|
| 2026.06.22 | ₩16,182 | ₩16,276 | ₩16,102 | ₩16,155 | -0.17% | 3.4만 |
|---|
| 2026.06.18 | ₩16,062 | ₩16,276 | ₩16,049 | ₩16,169 | +0.67% | 5.6만 |
|---|
| 2026.06.17 | ₩16,236 | ₩16,262 | ₩16,022 | ₩16,049 | -1.15% | 6.7만 |
|---|
| 2026.06.16 | ₩16,209 | ₩16,249 | ₩16,075 | ₩16,195 | -0.08% | 5.8만 |
|---|
| 2026.06.15 | ₩16,356 | ₩16,756 | ₩16,022 | ₩16,129 | -1.39% | 24.3만 |
|---|
| 2026.06.12 | ₩16,756 | ₩16,756 | ₩16,302 | ₩16,382 | -2.23% | 2.6만 |
|---|
| 2026.06.11 | ₩16,436 | ₩16,436 | ₩16,222 | ₩16,342 | -0.57% | 3.5만 |
|---|
| 2026.06.10 | ₩16,476 | ₩16,583 | ₩16,302 | ₩16,316 | -0.97% | 5.4만 |
|---|
| 2026.06.09 | ₩16,276 | ₩16,703 | ₩16,102 | ₩16,436 | +0.98% | 9.8만 |
|---|
| 2026.06.08 | ₩16,222 | ₩16,356 | ₩16,062 | ₩16,316 | +0.58% | 5.5만 |
|---|
| 2026.06.05 | ₩16,115 | ₩16,209 | ₩16,089 | ₩16,209 | +0.58% | 3.6만 |
|---|
| 2026.06.04 | ₩16,129 | ₩16,222 | ₩16,102 | ₩16,222 | +0.58% | 5.8만 |
|---|
| 2026.06.03 | ₩16,115 | ₩16,182 | ₩16,089 | ₩16,115 | 0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩16,155 | ₩16,222 | ₩16,062 | ₩16,222 | +0.41% | 9.6만 |
|---|
| 2026.06.01 | ₩16,222 | ₩16,222 | ₩15,995 | ₩16,102 | -0.74% | 4.6만 |
|---|
| 2026.05.29 | ₩16,155 | ₩16,182 | ₩16,062 | ₩16,142 | -0.08% | 6.4만 |
|---|
| 2026.05.28 | ₩16,169 | ₩16,195 | ₩16,035 | ₩16,075 | -0.58% | 3.4만 |
|---|
| 2026.05.27 | ₩16,062 | ₩16,222 | ₩16,035 | ₩16,102 | +0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩16,129 | ₩16,129 | ₩15,969 | ₩16,009 | -0.75% | 2.9만 |
|---|
| 2026.05.22 | ₩16,035 | ₩16,102 | ₩15,862 | ₩16,035 | 0.00% | 5.1만 |
|---|
| 2026.05.21 | ₩15,862 | ₩16,129 | ₩15,862 | ₩15,942 | +0.51% | 4.9만 |
|---|
| 2026.05.20 | ₩15,888 | ₩16,129 | ₩15,822 | ₩15,915 | +0.17% | 3만 |
|---|
| 2026.05.19 | ₩15,782 | ₩15,902 | ₩15,755 | ₩15,835 | +0.34% | 4.7만 |
|---|
| 2026.05.18 | ₩15,942 | ₩15,969 | ₩15,835 | ₩15,862 | -0.50% | 9.3만 |
|---|
| 2026.05.15 | ₩15,822 | ₩15,969 | ₩15,715 | ₩15,928 | +0.68% | 7.1만 |
|---|
| 2026.05.14 | ₩15,995 | ₩16,022 | ₩15,955 | ₩15,982 | -0.08% | 4.3만 |
|---|
| 2026.05.13 | ₩15,955 | ₩16,062 | ₩15,875 | ₩15,928 | -0.17% | 6.1만 |
|---|
| 2026.05.12 | ₩15,862 | ₩15,955 | ₩15,822 | ₩15,888 | +0.17% | 4.5만 |
|---|
| 2026.05.11 | ₩16,009 | ₩16,075 | ₩15,848 | ₩15,888 | -0.75% | 4.9만 |
|---|
| 2026.05.08 | ₩15,888 | ₩16,142 | ₩15,808 | ₩15,942 | +0.34% | 9.4만 |
|---|
| 2026.05.07 | ₩16,049 | ₩16,262 | ₩15,875 | ₩15,875 | -1.08% | 7만 |
|---|
| 2026.05.06 | ₩15,982 | ₩16,155 | ₩15,915 | ₩15,995 | +0.08% | 4.6만 |
|---|
| 2026.05.05 | ₩16,155 | ₩16,155 | ₩15,848 | ₩15,928 | -1.40% | 12.7만 |
|---|
| 2026.05.04 | ₩16,236 | ₩16,596 | ₩16,049 | ₩16,102 | -0.82% | 5.3만 |
|---|
| 2026.05.01 | ₩16,209 | ₩16,463 | ₩16,022 | ₩16,262 | +0.33% | 8.9만 |
|---|
| 2026.04.30 | ₩16,115 | ₩16,276 | ₩15,902 | ₩16,035 | -0.50% | 3.6만 |
|---|
| 2026.04.29 | ₩15,915 | ₩16,075 | ₩15,915 | ₩16,009 | +0.59% | 11만 |
|---|
| 2026.04.28 | ₩15,915 | ₩16,102 | ₩15,888 | ₩15,915 | 0.00% | 3.6만 |
|---|
| 2026.04.27 | ₩16,022 | ₩16,049 | ₩15,888 | ₩15,982 | -0.25% | 1.8만 |
|---|
| 2026.04.24 | ₩15,795 | ₩16,035 | ₩15,795 | ₩15,902 | +0.68% | 3만 |
|---|
| 2026.04.23 | ₩15,795 | ₩15,995 | ₩15,795 | ₩15,848 | +0.34% | 3.4만 |
|---|
| 2026.04.22 | ₩15,715 | ₩15,902 | ₩15,715 | ₩15,862 | +0.93% | 9.4만 |
|---|
| 2026.04.21 | ₩15,902 | ₩15,902 | ₩15,581 | ₩15,768 | -0.84% | 10.3만 |
|---|
| 2026.04.20 | ₩16,022 | ₩16,022 | ₩15,782 | ₩15,835 | -1.17% | 6.5만 |
|---|
| 2026.04.17 | ₩15,888 | ₩16,102 | ₩15,822 | ₩15,822 | -0.42% | 7.3만 |
|---|
| 2026.04.16 | ₩16,102 | ₩16,155 | ₩15,728 | ₩15,835 | -1.66% | 14.9만 |
|---|
| 2026.04.15 | ₩16,062 | ₩16,155 | ₩15,955 | ₩16,089 | +0.17% | 3.9만 |
|---|
| 2026.04.14 | ₩16,142 | ₩16,182 | ₩15,955 | ₩16,129 | -0.08% | 3만 |
|---|
| 2026.04.13 | ₩16,182 | ₩16,182 | ₩15,875 | ₩16,169 | -0.08% | 4만 |
|---|
| 2026.04.10 | ₩16,209 | ₩16,329 | ₩16,062 | ₩16,195 | -0.08% | 3.8만 |
|---|
| 2026.04.09 | ₩15,688 | ₩16,236 | ₩15,688 | ₩16,195 | +3.23% | 8.2만 |
|---|
| 2026.04.08 | ₩15,488 | ₩15,835 | ₩15,421 | ₩15,675 | +1.21% | 9.6만 |
|---|
| 2026.04.07 | ₩15,114 | ₩15,394 | ₩15,087 | ₩15,288 | +1.15% | 26.7만 |
|---|
| 2026.04.06 | ₩15,768 | ₩15,795 | ₩15,381 | ₩15,434 | -2.12% | 7.8만 |
|---|
| 2026.04.02 | ₩16,142 | ₩16,623 | ₩15,661 | ₩15,661 | -2.98% | 6.8만 |
|---|
| 2026.04.01 | ₩15,862 | ₩16,623 | ₩15,822 | ₩16,035 | +1.09% | 6.1만 |
|---|
| 2026.03.31 | ₩15,742 | ₩15,969 | ₩15,528 | ₩15,862 | +0.76% | 8.8만 |
|---|
| 2026.03.30 | ₩15,701 | ₩15,955 | ₩15,488 | ₩15,621 | -0.51% | 4.9만 |
|---|
| 2026.03.27 | ₩15,728 | ₩15,888 | ₩15,595 | ₩15,688 | -0.25% | 4.1만 |
|---|
| 2026.03.26 | ₩15,995 | ₩16,075 | ₩15,688 | ₩15,782 | -1.34% | 3.2만 |
|---|
| 2026.03.25 | ₩15,902 | ₩16,489 | ₩15,795 | ₩16,022 | +0.76% | 1.4만 |
|---|
| 2026.03.24 | ₩15,782 | ₩15,969 | ₩15,715 | ₩15,848 | +0.42% | 2.8만 |
|---|
| 2026.03.23 | ₩15,928 | ₩16,075 | ₩15,742 | ₩15,848 | -0.50% | 3.8만 |
|---|
| 2026.03.20 | ₩16,409 | ₩16,409 | ₩15,835 | ₩15,902 | -3.09% | 8.8만 |
|---|
| 2026.03.19 | ₩16,356 | ₩16,409 | ₩16,262 | ₩16,382 | +0.16% | 2.6만 |
|---|
| 2026.03.18 | ₩16,503 | ₩16,623 | ₩16,276 | ₩16,382 | -0.73% | 4.9만 |
|---|
| 2026.03.17 | ₩16,583 | ₩16,943 | ₩16,276 | ₩16,449 | -0.81% | 7.3만 |
|---|
| 2026.03.16 | ₩16,449 | ₩16,663 | ₩16,369 | ₩16,476 | +0.16% | 7.3만 |
|---|
| 2026.03.13 | ₩16,516 | ₩16,703 | ₩16,342 | ₩16,409 | -0.65% | 3.9만 |
|---|
| 2026.03.12 | ₩16,783 | ₩16,890 | ₩16,529 | ₩16,543 | -1.43% | 5.4만 |
|---|
| 2026.03.11 | ₩16,876 | ₩16,943 | ₩16,756 | ₩16,863 | -0.08% | 5.9만 |
|---|
| 2026.03.10 | ₩16,863 | ₩17,010 | ₩16,850 | ₩16,916 | +0.32% | 2.8만 |
|---|
| 2026.03.09 | ₩16,836 | ₩17,023 | ₩16,716 | ₩16,850 | +0.08% | 5.9만 |
|---|
| 2026.03.06 | ₩17,090 | ₩17,090 | ₩16,876 | ₩16,957 | -0.78% | 4.7만 |
|---|
| 2026.03.05 | ₩17,010 | ₩17,197 | ₩16,850 | ₩17,010 | 0.00% | 11.2만 |
|---|
| 2026.03.04 | ₩16,997 | ₩17,224 | ₩16,890 | ₩17,077 | +0.47% | 6만 |
|---|
| 2026.03.03 | ₩16,770 | ₩17,090 | ₩16,596 | ₩16,890 | +0.72% | 5.6만 |
|---|
| 2026.03.02 | ₩16,890 | ₩16,957 | ₩16,730 | ₩16,863 | -0.16% | 5.8만 |
|---|
| 2026.02.27 | ₩16,529 | ₩16,823 | ₩16,529 | ₩16,796 | +1.62% | 2.1만 |
|---|
| 2026.02.26 | ₩16,516 | ₩16,609 | ₩16,449 | ₩16,529 | +0.08% | 3.5만 |
|---|
| 2026.02.25 | ₩16,463 | ₩16,556 | ₩16,302 | ₩16,436 | -0.16% | 8.8만 |
|---|
| 2026.02.24 | ₩16,409 | ₩16,583 | ₩16,316 | ₩16,382 | -0.16% | 2.8만 |
|---|
| 2026.02.23 | ₩16,302 | ₩16,449 | ₩16,289 | ₩16,302 | 0.00% | 2.2만 |
|---|
| 2026.02.20 | ₩16,262 | ₩16,543 | ₩16,249 | ₩16,369 | +0.66% | 1.2만 |
|---|
| 2026.02.19 | ₩16,342 | ₩16,503 | ₩16,209 | ₩16,316 | -0.16% | 6.2만 |
|---|
| 2026.02.18 | ₩16,316 | ₩16,489 | ₩16,236 | ₩16,249 | -0.41% | 3.5만 |
|---|
| 2026.02.17 | ₩16,770 | ₩16,770 | ₩16,262 | ₩16,342 | -2.55% | 13.7만 |
|---|
| 2026.02.13 | ₩16,596 | ₩17,050 | ₩16,222 | ₩16,690 | +0.56% | 5.1만 |
|---|
| 2026.02.12 | ₩16,743 | ₩16,743 | ₩16,516 | ₩16,583 | -0.96% | 3.7만 |
|---|
| 2026.02.11 | ₩16,529 | ₩16,703 | ₩16,516 | ₩16,556 | +0.16% | 6.4만 |
|---|
| 2026.02.10 | ₩16,529 | ₩16,649 | ₩16,529 | ₩16,623 | +0.57% | 7.9만 |
|---|
| 2026.02.09 | ₩16,316 | ₩16,396 | ₩16,222 | ₩16,356 | +0.25% | 3.7만 |
|---|
| 2026.02.06 | ₩16,155 | ₩16,489 | ₩16,075 | ₩16,169 | +0.08% | 11.6만 |
|---|
| 2026.02.05 | ₩16,182 | ₩16,583 | ₩16,155 | ₩16,209 | +0.17% | 12.4만 |
|---|
| 2026.02.04 | ₩16,382 | ₩16,436 | ₩16,222 | ₩16,302 | -0.49% | 2.7만 |
|---|
| 2026.02.03 | ₩16,556 | ₩16,556 | ₩16,262 | ₩16,316 | -1.45% | 17.8만 |
|---|
| 2026.02.02 | ₩16,155 | ₩16,663 | ₩16,115 | ₩16,583 | +2.64% | 14.7만 |
|---|
| 2026.01.30 | ₩16,129 | ₩16,195 | ₩16,022 | ₩16,182 | +0.33% | 3.8만 |
|---|
| 2026.01.29 | ₩16,142 | ₩16,289 | ₩16,089 | ₩16,115 | -0.17% | 5만 |
|---|
| 2026.01.28 | ₩16,222 | ₩16,302 | ₩16,062 | ₩16,129 | -0.58% | 4.9만 |
|---|
| 2026.01.27 | ₩16,209 | ₩16,329 | ₩16,049 | ₩16,222 | +0.08% | 7.4만 |
|---|
| 2026.01.26 | ₩16,195 | ₩16,195 | ₩15,848 | ₩16,102 | -0.58% | 8.6만 |
|---|
| 2026.01.23 | ₩16,195 | ₩16,262 | ₩15,982 | ₩16,142 | -0.33% | 6.9만 |
|---|
| 2026.01.22 | ₩16,155 | ₩16,249 | ₩16,022 | ₩16,209 | +0.33% | 2.7만 |
|---|
| 2026.01.21 | ₩16,195 | ₩16,222 | ₩16,009 | ₩16,075 | -0.74% | 2.7만 |
|---|
| 2026.01.20 | ₩16,169 | ₩16,262 | ₩16,062 | ₩16,182 | +0.08% | 4.8만 |
|---|
| 2026.01.16 | ₩16,276 | ₩16,316 | ₩16,169 | ₩16,276 | 0.00% | 4.1만 |
|---|
| 2026.01.15 | ₩16,316 | ₩16,449 | ₩16,169 | ₩16,276 | -0.25% | 7.9만 |
|---|
| 2026.01.14 | ₩16,129 | ₩16,329 | ₩16,089 | ₩16,222 | +0.58% | 3.8만 |
|---|
| 2026.01.13 | ₩16,236 | ₩16,276 | ₩16,009 | ₩16,222 | -0.08% | 5.8만 |
|---|
| 2026.01.12 | ₩15,875 | ₩16,262 | ₩15,875 | ₩16,262 | +2.44% | 5.9만 |
|---|
| 2026.01.09 | ₩15,782 | ₩15,942 | ₩15,782 | ₩15,875 | +0.59% | 2.3만 |
|---|
| 2026.01.08 | ₩15,848 | ₩15,875 | ₩15,808 | ₩15,848 | 0.00% | 3.6만 |
|---|
| 2026.01.07 | ₩15,782 | ₩15,875 | ₩15,755 | ₩15,875 | +0.59% | 3.8만 |
|---|
| 2026.01.06 | ₩15,675 | ₩15,822 | ₩15,648 | ₩15,688 | +0.09% | 5만 |
|---|
| 2026.01.05 | ₩15,688 | ₩15,822 | ₩15,515 | ₩15,688 | 0.00% | 4.8만 |
|---|
| 2026.01.02 | ₩15,755 | ₩15,755 | ₩15,555 | ₩15,608 | -0.93% | 2.8만 |
|---|
| 2025.12.31 | ₩15,755 | ₩15,835 | ₩15,635 | ₩15,675 | -0.51% | 9.1만 |
|---|
| 2025.12.30 | ₩15,568 | ₩15,822 | ₩15,448 | ₩15,688 | +0.77% | 16만 |
|---|
| 2025.12.29 | ₩15,408 | ₩15,808 | ₩15,368 | ₩15,782 | +2.43% | 21.8만 |
|---|
| 2025.12.26 | ₩15,394 | ₩15,461 | ₩15,368 | ₩15,408 | +0.09% | 7.6만 |
|---|
| 2025.12.24 | ₩15,488 | ₩15,488 | ₩15,368 | ₩15,381 | -0.69% | 4만 |
|---|
| 2025.12.23 | ₩15,488 | ₩15,555 | ₩15,421 | ₩15,448 | -0.26% | 8.3만 |
|---|
| 2025.12.22 | ₩15,461 | ₩15,648 | ₩15,421 | ₩15,581 | +0.78% | 13.5만 |
|---|
| 2025.12.19 | ₩15,648 | ₩15,675 | ₩15,448 | ₩15,461 | -1.19% | 18.5만 |
|---|
| 2025.12.18 | ₩15,688 | ₩15,728 | ₩15,461 | ₩15,608 | -0.51% | 12.3만 |
|---|
| 2025.12.17 | ₩15,715 | ₩15,755 | ₩15,621 | ₩15,701 | -0.08% | 7.5만 |
|---|
| 2025.12.16 | ₩15,755 | ₩15,755 | ₩15,648 | ₩15,688 | -0.42% | 8.1만 |
|---|
| 2025.12.15 | ₩15,795 | ₩15,795 | ₩15,568 | ₩15,608 | -1.18% | 5.4만 |
|---|
| 2025.12.12 | ₩15,808 | ₩15,848 | ₩15,701 | ₩15,728 | -0.51% | 2.9만 |
|---|
| 2025.12.11 | ₩15,848 | ₩15,875 | ₩15,755 | ₩15,875 | +0.17% | 5.2만 |
|---|
| 2025.12.10 | ₩15,822 | ₩15,848 | ₩15,728 | ₩15,822 | 0.00% | 8.9만 |
|---|
| 2025.12.09 | ₩15,755 | ₩15,848 | ₩15,755 | ₩15,822 | +0.42% | 13.1만 |
|---|
| 2025.12.08 | ₩15,755 | ₩15,808 | ₩15,688 | ₩15,782 | +0.17% | 6.1만 |
|---|
| 2025.12.05 | ₩15,742 | ₩15,755 | ₩15,688 | ₩15,715 | -0.17% | 6.8만 |
|---|
| 2025.12.04 | ₩15,715 | ₩15,742 | ₩15,568 | ₩15,742 | +0.17% | 3.3만 |
|---|
| 2025.12.03 | ₩15,635 | ₩15,715 | ₩15,515 | ₩15,715 | +0.51% | 11.3만 |
|---|
| 2025.12.02 | ₩15,595 | ₩15,648 | ₩15,528 | ₩15,635 | +0.26% | 9만 |
|---|
| 2025.12.01 | ₩15,595 | ₩15,621 | ₩15,488 | ₩15,621 | +0.17% | 7만 |
|---|
| 2025.11.28 | ₩15,555 | ₩15,635 | ₩15,555 | ₩15,635 | +0.52% | 4.2만 |
|---|
| 2025.11.26 | ₩15,488 | ₩15,555 | ₩15,488 | ₩15,555 | +0.43% | 3.3만 |
|---|
| 2025.11.25 | ₩15,434 | ₩15,528 | ₩15,408 | ₩15,528 | +0.61% | 4.7만 |
|---|
| 2025.11.24 | ₩15,288 | ₩15,408 | ₩15,288 | ₩15,354 | +0.44% | 3.5만 |
|---|
| 2025.11.21 | ₩15,328 | ₩15,381 | ₩15,288 | ₩15,314 | -0.09% | 1.9만 |
|---|
| 2025.11.20 | ₩15,488 | ₩15,488 | ₩15,288 | ₩15,381 | -0.69% | 4.8만 |
|---|
| 2025.11.19 | ₩15,501 | ₩15,581 | ₩15,381 | ₩15,475 | -0.17% | 10.3만 |
|---|
| 2025.11.18 | ₩15,555 | ₩15,555 | ₩15,354 | ₩15,461 | -0.60% | 9.6만 |
|---|
| 2025.11.17 | ₩15,368 | ₩15,475 | ₩15,288 | ₩15,381 | +0.09% | 5.1만 |
|---|
| 2025.11.14 | ₩15,421 | ₩15,448 | ₩15,248 | ₩15,368 | -0.35% | 6.4만 |
|---|
| 2025.11.13 | ₩15,541 | ₩15,541 | ₩15,448 | ₩15,515 | -0.17% | 4.7만 |
|---|
| 2025.11.12 | ₩15,515 | ₩15,568 | ₩15,461 | ₩15,555 | +0.26% | 4.1만 |
|---|
| 2025.11.11 | ₩15,488 | ₩15,555 | ₩15,408 | ₩15,448 | -0.26% | 6.8만 |
|---|
| 2025.11.10 | ₩15,541 | ₩15,541 | ₩15,421 | ₩15,515 | -0.17% | 5.1만 |
|---|
| 2025.11.07 | ₩15,461 | ₩15,488 | ₩15,408 | ₩15,488 | +0.17% | 1.3만 |
|---|
| 2025.11.06 | ₩15,488 | ₩15,568 | ₩15,421 | ₩15,501 | +0.09% | 5.7만 |
|---|
| 2025.11.05 | ₩15,408 | ₩15,501 | ₩15,408 | ₩15,408 | 0.00% | 5.3만 |
|---|
| 2025.11.04 | ₩15,368 | ₩15,475 | ₩15,354 | ₩15,475 | +0.70% | 5.4만 |
|---|
| 2025.11.03 | ₩15,434 | ₩15,434 | ₩15,261 | ₩15,354 | -0.52% | 5.7만 |
|---|
| 2025.10.31 | ₩15,381 | ₩15,394 | ₩15,328 | ₩15,394 | +0.09% | 5.6만 |
|---|
| 2025.10.30 | ₩15,181 | ₩15,301 | ₩15,181 | ₩15,301 | +0.79% | 3.5만 |
|---|
| 2025.10.29 | ₩15,354 | ₩15,354 | ₩15,234 | ₩15,288 | -0.43% | 6.2만 |
|---|
| 2025.10.28 | ₩15,314 | ₩15,354 | ₩15,261 | ₩15,314 | 0.00% | 4.3만 |
|---|
| 2025.10.27 | ₩15,301 | ₩15,354 | ₩15,221 | ₩15,288 | -0.09% | 6.8만 |
|---|
| 2025.10.24 | ₩15,434 | ₩15,448 | ₩15,314 | ₩15,368 | -0.43% | 4.9만 |
|---|
| 2025.10.23 | ₩15,408 | ₩15,408 | ₩15,301 | ₩15,368 | -0.26% | 4.2만 |
|---|
| 2025.10.22 | ₩15,288 | ₩15,515 | ₩15,221 | ₩15,314 | +0.17% | 8.9만 |
|---|
| 2025.10.21 | ₩15,301 | ₩15,354 | ₩15,274 | ₩15,328 | +0.17% | 10.5만 |
|---|
| 2025.10.20 | ₩15,261 | ₩15,394 | ₩15,248 | ₩15,288 | +0.17% | 3.9만 |
|---|
| 2025.10.17 | ₩15,341 | ₩15,354 | ₩15,221 | ₩15,288 | -0.35% | 4.5만 |
|---|
| 2025.10.16 | ₩15,381 | ₩15,434 | ₩15,314 | ₩15,341 | -0.26% | 5.9만 |
|---|
| 2025.10.15 | ₩15,354 | ₩15,475 | ₩15,261 | ₩15,341 | -0.09% | 5.1만 |
|---|
| 2025.10.14 | ₩15,341 | ₩15,408 | ₩15,341 | ₩15,354 | +0.09% | 3.8만 |
|---|
| 2025.10.13 | ₩15,301 | ₩15,354 | ₩15,248 | ₩15,328 | +0.17% | 9.5만 |
|---|
| 2025.10.10 | ₩15,314 | ₩15,341 | ₩15,248 | ₩15,274 | -0.26% | 7.7만 |
|---|