시장 데이터를 불러오는 중
전체 종목
Blackrock MuniYield Pennsylvania Quality Fund Common Stock 과거 주가
Blackrock MuniYield Pennsylvania Quality Fund Common Stock · MPA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock MuniYield Pennsylvania Quality Fund Common Stock · MPA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,757 | ₩13,011 | ₩12,757 | ₩12,985 | +1.78% | 2.9만 |
| 2026.10.08 | ₩12,851 | ₩13,051 | ₩12,704 | ₩12,958 | +0.83% | 7.8만 |
| 2026.10.07 | ₩12,771 | ₩12,944 | ₩12,771 | ₩12,784 | +0.10% | 4.1만 |
| 2026.10.06 | ₩12,824 | ₩13,078 | ₩12,824 | ₩13,025 | +1.56% | 5.8만 |
| 2026.10.05 | ₩13,025 | ₩13,091 | ₩12,838 | ₩12,918 | -0.82% | 6.9만 |
| 2026.10.02 | ₩13,145 | ₩13,292 | ₩13,011 | ₩13,011 | -1.02% | 3.5만 |
| 2026.10.01 | ₩12,985 | ₩13,065 | ₩12,904 | ₩13,011 | +0.21% | 4.6만 |
| 2026.09.30 | ₩12,944 | ₩13,158 | ₩12,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,891 |
| -0.41% |
| 9만 |
| 2026.09.29 | ₩12,944 | ₩12,971 | ₩12,771 | ₩12,811 | -1.03% | 4.3만 |
|---|
| 2026.09.28 | ₩13,158 | ₩13,158 | ₩12,931 | ₩12,958 | -1.52% | 5.8만 |
|---|
| 2026.09.25 | ₩13,225 | ₩13,238 | ₩13,105 | ₩13,132 | -0.71% | 6만 |
|---|
| 2026.09.24 | ₩13,332 | ₩13,345 | ₩13,105 | ₩13,212 | -0.90% | 6.1만 |
|---|
| 2026.09.23 | ₩13,559 | ₩13,559 | ₩13,238 | ₩13,319 | -1.77% | 6.8만 |
|---|
| 2026.09.22 | ₩13,519 | ₩13,572 | ₩13,425 | ₩13,559 | +0.30% | 3.6만 |
|---|
| 2026.09.21 | ₩13,666 | ₩13,666 | ₩13,559 | ₩13,599 | -0.49% | 5만 |
|---|
| 2026.09.18 | ₩13,693 | ₩13,786 | ₩13,519 | ₩13,572 | -0.88% | 3.3만 |
|---|
| 2026.09.17 | ₩13,612 | ₩13,666 | ₩13,572 | ₩13,652 | +0.29% | 2.8만 |
|---|
| 2026.09.16 | ₩13,559 | ₩13,586 | ₩13,439 | ₩13,492 | -0.49% | 8.2만 |
|---|
| 2026.09.15 | ₩13,693 | ₩13,693 | ₩13,559 | ₩13,599 | -0.68% | 1.8만 |
|---|
| 2026.09.14 | ₩13,826 | ₩13,880 | ₩13,773 | ₩13,799 | -0.19% | 2.7만 |
|---|
| 2026.09.11 | ₩13,840 | ₩13,973 | ₩13,840 | ₩13,893 | +0.39% | 2.2만 |
|---|
| 2026.09.10 | ₩14,040 | ₩14,120 | ₩13,866 | ₩13,906 | -0.95% | 7.7만 |
|---|
| 2026.09.09 | ₩14,267 | ₩14,267 | ₩14,133 | ₩14,147 | -0.84% | 1.8만 |
|---|
| 2026.09.08 | ₩14,240 | ₩14,307 | ₩14,227 | ₩14,267 | +0.19% | 3.2만 |
|---|
| 2026.09.04 | ₩14,588 | ₩14,588 | ₩14,160 | ₩14,347 | -1.65% | 4.7만 |
|---|
| 2026.09.03 | ₩14,427 | ₩14,574 | ₩14,387 | ₩14,427 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩14,534 | ₩14,588 | ₩14,427 | ₩14,427 | -0.74% | 2.4만 |
|---|
| 2026.09.01 | ₩14,748 | ₩14,748 | ₩14,521 | ₩14,534 | -1.45% | 1.2만 |
|---|
| 2026.08.31 | ₩14,721 | ₩14,775 | ₩14,628 | ₩14,668 | -0.36% | 3.3만 |
|---|
| 2026.08.28 | ₩14,721 | ₩14,748 | ₩14,628 | ₩14,681 | -0.27% | 2.2만 |
|---|
| 2026.08.27 | ₩14,761 | ₩14,801 | ₩14,708 | ₩14,761 | 0.00% | 1.4만 |
|---|
| 2026.08.26 | ₩14,761 | ₩14,775 | ₩14,694 | ₩14,748 | -0.09% | 3.5만 |
|---|
| 2026.08.25 | ₩14,761 | ₩14,801 | ₩14,735 | ₩14,761 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩14,748 | ₩14,761 | ₩14,708 | ₩14,721 | -0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩14,721 | ₩14,748 | ₩14,721 | ₩14,721 | 0.00% | 3.5천 |
|---|
| 2026.08.20 | ₩14,935 | ₩14,935 | ₩14,748 | ₩14,801 | -0.89% | 2.1만 |
|---|
| 2026.08.19 | ₩14,962 | ₩15,015 | ₩14,801 | ₩14,841 | -0.80% | 2.3만 |
|---|
| 2026.08.18 | ₩14,775 | ₩14,868 | ₩14,775 | ₩14,801 | +0.18% | 4만 |
|---|
| 2026.08.17 | ₩14,855 | ₩14,881 | ₩14,801 | ₩14,815 | -0.27% | 4.4만 |
|---|
| 2026.08.14 | ₩14,948 | ₩14,948 | ₩14,855 | ₩14,855 | -0.63% | 1.5만 |
|---|
| 2026.08.13 | ₩14,935 | ₩15,002 | ₩14,895 | ₩14,935 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩14,948 | ₩14,948 | ₩14,855 | ₩14,895 | -0.36% | 1.2만 |
|---|
| 2026.08.11 | ₩14,948 | ₩14,948 | ₩14,841 | ₩14,841 | -0.71% | 2.3만 |
|---|
| 2026.08.10 | ₩14,801 | ₩15,028 | ₩14,801 | ₩14,855 | +0.36% | 6.9천 |
|---|
| 2026.08.07 | ₩14,855 | ₩14,855 | ₩14,828 | ₩14,828 | -0.18% | 9.7천 |
|---|
| 2026.08.06 | ₩14,735 | ₩14,788 | ₩14,721 | ₩14,775 | +0.27% | 1.5만 |
|---|
| 2026.08.05 | ₩14,748 | ₩14,828 | ₩14,721 | ₩14,761 | +0.09% | 1.5만 |
|---|
| 2026.08.04 | ₩14,654 | ₩14,761 | ₩14,654 | ₩14,708 | +0.36% | 2.7만 |
|---|
| 2026.08.03 | ₩14,654 | ₩14,694 | ₩14,601 | ₩14,628 | -0.18% | 1.5만 |
|---|
| 2026.07.31 | ₩14,654 | ₩14,654 | ₩14,548 | ₩14,561 | -0.64% | 3.4만 |
|---|
| 2026.07.30 | ₩14,681 | ₩14,735 | ₩14,534 | ₩14,654 | -0.18% | 4.5만 |
|---|
| 2026.07.29 | ₩14,708 | ₩14,748 | ₩14,628 | ₩14,721 | +0.09% | 1.6만 |
|---|
| 2026.07.28 | ₩14,614 | ₩14,721 | ₩14,588 | ₩14,668 | +0.37% | 3만 |
|---|
| 2026.07.27 | ₩14,601 | ₩14,748 | ₩14,561 | ₩14,574 | -0.18% | 6.3만 |
|---|
| 2026.07.24 | ₩14,721 | ₩14,721 | ₩14,601 | ₩14,601 | -0.82% | 3.2만 |
|---|
| 2026.07.23 | ₩14,801 | ₩14,801 | ₩14,668 | ₩14,721 | -0.54% | 3.5만 |
|---|
| 2026.07.22 | ₩14,962 | ₩14,962 | ₩14,828 | ₩14,855 | -0.71% | 3.3만 |
|---|
| 2026.07.21 | ₩14,988 | ₩15,002 | ₩14,881 | ₩14,922 | -0.45% | 1.8만 |
|---|
| 2026.07.20 | ₩15,069 | ₩15,069 | ₩14,962 | ₩14,975 | -0.62% | 7.6천 |
|---|
| 2026.07.17 | ₩15,095 | ₩15,149 | ₩14,988 | ₩15,002 | -0.62% | 2.4만 |
|---|
| 2026.07.16 | ₩15,095 | ₩15,162 | ₩15,042 | ₩15,122 | +0.18% | 9.5천 |
|---|
| 2026.07.15 | ₩15,229 | ₩15,229 | ₩15,082 | ₩15,122 | -0.70% | 1.9만 |
|---|
| 2026.07.14 | ₩15,109 | ₩15,242 | ₩15,109 | ₩15,215 | +0.71% | 2.2만 |
|---|
| 2026.07.13 | ₩15,109 | ₩15,135 | ₩15,095 | ₩15,135 | +0.18% | 1.4만 |
|---|
| 2026.07.10 | ₩15,109 | ₩15,149 | ₩15,109 | ₩15,122 | +0.09% | 5.5천 |
|---|
| 2026.07.09 | ₩15,162 | ₩15,175 | ₩15,109 | ₩15,149 | -0.09% | 9.6천 |
|---|
| 2026.07.08 | ₩15,149 | ₩15,175 | ₩15,095 | ₩15,109 | -0.26% | 1.2만 |
|---|
| 2026.07.07 | ₩15,215 | ₩15,242 | ₩15,122 | ₩15,175 | -0.26% | 2만 |
|---|
| 2026.07.06 | ₩15,175 | ₩15,229 | ₩15,082 | ₩15,229 | +0.35% | 2.3만 |
|---|
| 2026.07.02 | ₩15,229 | ₩15,256 | ₩15,135 | ₩15,215 | -0.09% | 2.2만 |
|---|
| 2026.07.01 | ₩15,229 | ₩15,256 | ₩15,122 | ₩15,215 | -0.09% | 1.3만 |
|---|
| 2026.06.30 | ₩15,149 | ₩15,242 | ₩15,135 | ₩15,189 | +0.26% | 3.3만 |
|---|
| 2026.06.29 | ₩15,122 | ₩15,162 | ₩15,028 | ₩15,135 | +0.09% | 2.5만 |
|---|
| 2026.06.26 | ₩15,015 | ₩15,082 | ₩14,962 | ₩15,055 | +0.27% | 2.3만 |
|---|
| 2026.06.25 | ₩15,028 | ₩15,069 | ₩14,935 | ₩14,948 | -0.53% | 10.4만 |
|---|
| 2026.06.24 | ₩15,135 | ₩15,135 | ₩14,962 | ₩15,015 | -0.79% | 3.1만 |
|---|
| 2026.06.23 | ₩15,122 | ₩15,135 | ₩15,002 | ₩15,042 | -0.53% | 5.5만 |
|---|
| 2026.06.22 | ₩15,857 | ₩15,857 | ₩15,002 | ₩15,028 | -5.22% | 4.2만 |
|---|
| 2026.06.18 | ₩15,082 | ₩15,082 | ₩15,002 | ₩15,055 | -0.18% | 7.8만 |
|---|
| 2026.06.17 | ₩15,109 | ₩15,122 | ₩14,962 | ₩14,988 | -0.80% | 2.6만 |
|---|
| 2026.06.16 | ₩15,015 | ₩15,069 | ₩14,962 | ₩15,028 | +0.09% | 5.8만 |
|---|
| 2026.06.15 | ₩15,095 | ₩15,122 | ₩15,028 | ₩15,028 | -0.44% | 3.3만 |
|---|
| 2026.06.12 | ₩15,082 | ₩15,109 | ₩15,069 | ₩15,082 | 0.00% | 2.9만 |
|---|
| 2026.06.11 | ₩15,149 | ₩15,149 | ₩15,109 | ₩15,135 | -0.09% | 2.1만 |
|---|
| 2026.06.10 | ₩15,122 | ₩15,175 | ₩15,069 | ₩15,095 | -0.18% | 2.4만 |
|---|
| 2026.06.09 | ₩15,055 | ₩15,162 | ₩14,988 | ₩15,109 | +0.35% | 4.3만 |
|---|
| 2026.06.08 | ₩15,135 | ₩15,135 | ₩14,975 | ₩15,002 | -0.88% | 3.2만 |
|---|
| 2026.06.05 | ₩15,082 | ₩15,095 | ₩14,948 | ₩15,042 | -0.27% | 2.9만 |
|---|
| 2026.06.04 | ₩15,135 | ₩15,149 | ₩15,082 | ₩15,109 | -0.18% | 8.4천 |
|---|
| 2026.06.03 | ₩15,309 | ₩15,309 | ₩15,002 | ₩15,055 | -1.66% | 4.1만 |
|---|
| 2026.06.02 | ₩15,162 | ₩15,189 | ₩15,135 | ₩15,149 | -0.09% | 4만 |
|---|
| 2026.06.01 | ₩15,229 | ₩15,269 | ₩15,082 | ₩15,149 | -0.53% | 3.6만 |
|---|
| 2026.05.29 | ₩15,202 | ₩15,256 | ₩15,149 | ₩15,202 | 0.00% | 1.8만 |
|---|
| 2026.05.28 | ₩15,162 | ₩15,229 | ₩15,055 | ₩15,175 | +0.09% | 4만 |
|---|
| 2026.05.27 | ₩15,015 | ₩15,149 | ₩15,015 | ₩15,122 | +0.71% | 4.5만 |
|---|
| 2026.05.26 | ₩15,015 | ₩15,082 | ₩14,948 | ₩15,082 | +0.44% | 3.1만 |
|---|
| 2026.05.22 | ₩14,881 | ₩14,962 | ₩14,881 | ₩14,935 | +0.36% | 6.5천 |
|---|
| 2026.05.21 | ₩14,868 | ₩14,908 | ₩14,841 | ₩14,855 | -0.09% | 3.5만 |
|---|
| 2026.05.20 | ₩14,881 | ₩14,935 | ₩14,841 | ₩14,855 | -0.18% | 1.3만 |
|---|
| 2026.05.19 | ₩14,775 | ₩14,841 | ₩14,775 | ₩14,841 | +0.45% | 1.4만 |
|---|
| 2026.05.18 | ₩14,962 | ₩15,002 | ₩14,801 | ₩14,855 | -0.71% | 1.3만 |
|---|
| 2026.05.15 | ₩15,109 | ₩15,122 | ₩14,988 | ₩15,015 | -0.62% | 3.8만 |
|---|
| 2026.05.14 | ₩15,282 | ₩15,282 | ₩15,175 | ₩15,269 | -0.09% | 4.8만 |
|---|
| 2026.05.13 | ₩15,309 | ₩15,309 | ₩15,175 | ₩15,215 | -0.61% | 2.6만 |
|---|
| 2026.05.12 | ₩15,256 | ₩15,296 | ₩15,229 | ₩15,269 | +0.09% | 1.8만 |
|---|
| 2026.05.11 | ₩15,282 | ₩15,336 | ₩15,256 | ₩15,322 | +0.26% | 9.9천 |
|---|
| 2026.05.08 | ₩15,282 | ₩15,282 | ₩15,242 | ₩15,269 | -0.09% | 1.2만 |
|---|
| 2026.05.07 | ₩15,202 | ₩15,242 | ₩15,189 | ₩15,215 | +0.09% | 5.1천 |
|---|
| 2026.05.06 | ₩15,122 | ₩15,175 | ₩15,069 | ₩15,162 | +0.27% | 1.4만 |
|---|
| 2026.05.05 | ₩14,908 | ₩15,109 | ₩14,908 | ₩15,109 | +1.34% | 5.1만 |
|---|
| 2026.05.04 | ₩15,109 | ₩15,109 | ₩14,922 | ₩14,988 | -0.80% | 6.9만 |
|---|
| 2026.05.01 | ₩15,135 | ₩15,162 | ₩15,095 | ₩15,109 | -0.18% | 2.7만 |
|---|
| 2026.04.30 | ₩15,069 | ₩15,122 | ₩15,028 | ₩15,109 | +0.27% | 2.9만 |
|---|
| 2026.04.29 | ₩15,002 | ₩15,055 | ₩14,962 | ₩15,015 | +0.09% | 5.3만 |
|---|
| 2026.04.28 | ₩15,042 | ₩15,095 | ₩14,975 | ₩15,055 | +0.09% | 2만 |
|---|
| 2026.04.27 | ₩15,109 | ₩15,135 | ₩15,042 | ₩15,109 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩14,962 | ₩15,122 | ₩14,962 | ₩15,055 | +0.63% | 4.4만 |
|---|
| 2026.04.23 | ₩15,055 | ₩15,095 | ₩14,975 | ₩15,028 | -0.18% | 2.6만 |
|---|
| 2026.04.22 | ₩15,122 | ₩15,175 | ₩15,082 | ₩15,095 | -0.18% | 2.6만 |
|---|
| 2026.04.21 | ₩15,109 | ₩15,122 | ₩15,069 | ₩15,122 | +0.09% | 2.9만 |
|---|
| 2026.04.20 | ₩15,055 | ₩15,149 | ₩15,055 | ₩15,109 | +0.35% | 2.2만 |
|---|
| 2026.04.17 | ₩14,975 | ₩15,135 | ₩14,975 | ₩15,082 | +0.71% | 3.8만 |
|---|
| 2026.04.16 | ₩14,948 | ₩15,175 | ₩14,948 | ₩15,002 | +0.36% | 5.8만 |
|---|
| 2026.04.15 | ₩15,069 | ₩15,162 | ₩15,028 | ₩15,055 | -0.09% | 4.2만 |
|---|
| 2026.04.14 | ₩15,042 | ₩15,189 | ₩15,042 | ₩15,149 | +0.71% | 2.1만 |
|---|
| 2026.04.13 | ₩15,055 | ₩15,109 | ₩15,002 | ₩15,095 | +0.27% | 2.5만 |
|---|
| 2026.04.10 | ₩15,002 | ₩15,082 | ₩14,988 | ₩15,069 | +0.45% | 4.3만 |
|---|
| 2026.04.09 | ₩14,962 | ₩15,122 | ₩14,962 | ₩15,095 | +0.89% | 3.4만 |
|---|
| 2026.04.08 | ₩14,895 | ₩15,015 | ₩14,881 | ₩14,922 | +0.18% | 2만 |
|---|
| 2026.04.07 | ₩14,788 | ₩14,788 | ₩14,641 | ₩14,761 | -0.18% | 2.4만 |
|---|
| 2026.04.06 | ₩14,735 | ₩14,788 | ₩14,601 | ₩14,708 | -0.18% | 1.6만 |
|---|
| 2026.04.02 | ₩14,908 | ₩14,908 | ₩14,708 | ₩14,788 | -0.81% | 4.6만 |
|---|
| 2026.04.01 | ₩14,828 | ₩14,881 | ₩14,614 | ₩14,828 | 0.00% | 3.5만 |
|---|
| 2026.03.31 | ₩14,521 | ₩14,735 | ₩14,521 | ₩14,735 | +1.47% | 2.6만 |
|---|
| 2026.03.30 | ₩14,507 | ₩14,561 | ₩14,414 | ₩14,427 | -0.55% | 1.9만 |
|---|
| 2026.03.27 | ₩14,548 | ₩14,561 | ₩14,441 | ₩14,467 | -0.55% | 2.7만 |
|---|
| 2026.03.26 | ₩14,654 | ₩14,654 | ₩14,507 | ₩14,561 | -0.64% | 1.5만 |
|---|
| 2026.03.25 | ₩14,641 | ₩14,708 | ₩14,588 | ₩14,668 | +0.18% | 1.4만 |
|---|
| 2026.03.24 | ₩14,668 | ₩14,721 | ₩14,548 | ₩14,588 | -0.55% | 3.9만 |
|---|
| 2026.03.23 | ₩15,002 | ₩15,002 | ₩14,708 | ₩14,735 | -1.78% | 3.5만 |
|---|
| 2026.03.20 | ₩15,002 | ₩15,002 | ₩14,761 | ₩14,761 | -1.60% | 4.2만 |
|---|
| 2026.03.19 | ₩15,202 | ₩15,202 | ₩15,015 | ₩15,055 | -0.97% | 1.8만 |
|---|
| 2026.03.18 | ₩15,149 | ₩15,215 | ₩15,135 | ₩15,175 | +0.18% | 2.3만 |
|---|
| 2026.03.17 | ₩15,122 | ₩15,296 | ₩15,015 | ₩15,215 | +0.62% | 5.7만 |
|---|
| 2026.03.16 | ₩15,349 | ₩15,349 | ₩14,988 | ₩15,135 | -1.39% | 4.4만 |
|---|
| 2026.03.13 | ₩15,015 | ₩15,069 | ₩15,015 | ₩15,055 | +0.27% | 3.4만 |
|---|
| 2026.03.12 | ₩15,015 | ₩15,109 | ₩15,015 | ₩15,109 | +0.62% | 3.3만 |
|---|
| 2026.03.11 | ₩15,175 | ₩15,189 | ₩15,109 | ₩15,122 | -0.35% | 3.3만 |
|---|
| 2026.03.10 | ₩15,109 | ₩15,162 | ₩15,042 | ₩15,149 | +0.27% | 5.8만 |
|---|
| 2026.03.09 | ₩15,229 | ₩15,229 | ₩15,055 | ₩15,069 | -1.05% | 3.5만 |
|---|
| 2026.03.06 | ₩15,109 | ₩15,256 | ₩15,082 | ₩15,215 | +0.71% | 2.3만 |
|---|
| 2026.03.05 | ₩15,256 | ₩15,322 | ₩15,109 | ₩15,215 | -0.26% | 6.4만 |
|---|
| 2026.03.04 | ₩15,349 | ₩15,376 | ₩15,282 | ₩15,362 | +0.09% | 1.2만 |
|---|
| 2026.03.03 | ₩15,429 | ₩15,429 | ₩15,256 | ₩15,349 | -0.52% | 1.9만 |
|---|
| 2026.03.02 | ₩15,549 | ₩15,549 | ₩15,402 | ₩15,416 | -0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩15,496 | ₩15,496 | ₩15,443 | ₩15,469 | -0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩15,416 | ₩15,469 | ₩15,416 | ₩15,443 | +0.17% | 1.4만 |
|---|
| 2026.02.25 | ₩15,563 | ₩15,563 | ₩15,416 | ₩15,469 | -0.60% | 2.9만 |
|---|
| 2026.02.24 | ₩15,536 | ₩15,536 | ₩15,362 | ₩15,469 | -0.43% | 3.8만 |
|---|
| 2026.02.23 | ₩15,483 | ₩15,483 | ₩15,362 | ₩15,483 | 0.00% | 1.2만 |
|---|
| 2026.02.20 | ₩15,336 | ₩15,483 | ₩15,336 | ₩15,483 | +0.96% | 2.7만 |
|---|
| 2026.02.19 | ₩15,296 | ₩15,389 | ₩15,296 | ₩15,362 | +0.44% | 1.6만 |
|---|
| 2026.02.18 | ₩15,336 | ₩15,389 | ₩15,309 | ₩15,349 | +0.09% | 9.8천 |
|---|
| 2026.02.17 | ₩15,336 | ₩15,389 | ₩15,229 | ₩15,376 | +0.26% | 4.5만 |
|---|
| 2026.02.13 | ₩15,296 | ₩15,376 | ₩15,149 | ₩15,362 | +0.44% | 8.1만 |
|---|
| 2026.02.12 | ₩15,242 | ₩15,322 | ₩15,229 | ₩15,269 | +0.18% | 2.6만 |
|---|
| 2026.02.11 | ₩15,296 | ₩15,336 | ₩15,189 | ₩15,229 | -0.44% | 5.3만 |
|---|
| 2026.02.10 | ₩15,309 | ₩15,349 | ₩15,282 | ₩15,349 | +0.26% | 3.5만 |
|---|
| 2026.02.09 | ₩15,189 | ₩15,296 | ₩15,189 | ₩15,296 | +0.70% | 1.8만 |
|---|
| 2026.02.06 | ₩15,256 | ₩15,256 | ₩15,095 | ₩15,229 | -0.18% | 7.7만 |
|---|
| 2026.02.05 | ₩15,242 | ₩15,376 | ₩15,162 | ₩15,175 | -0.44% | 4.2만 |
|---|
| 2026.02.04 | ₩15,242 | ₩15,282 | ₩15,189 | ₩15,242 | 0.00% | 6.6만 |
|---|
| 2026.02.03 | ₩15,215 | ₩15,362 | ₩15,215 | ₩15,269 | +0.35% | 5.4만 |
|---|
| 2026.02.02 | ₩15,256 | ₩15,322 | ₩15,189 | ₩15,215 | -0.26% | 5.8만 |
|---|
| 2026.01.30 | ₩15,349 | ₩15,349 | ₩15,256 | ₩15,269 | -0.52% | 3.2만 |
|---|
| 2026.01.29 | ₩15,282 | ₩15,282 | ₩15,109 | ₩15,256 | -0.17% | 1.6만 |
|---|
| 2026.01.28 | ₩15,175 | ₩15,242 | ₩15,135 | ₩15,229 | +0.35% | 1.9만 |
|---|
| 2026.01.27 | ₩15,082 | ₩15,189 | ₩15,069 | ₩15,162 | +0.53% | 1.6만 |
|---|
| 2026.01.26 | ₩15,175 | ₩15,175 | ₩15,069 | ₩15,069 | -0.70% | 2.8만 |
|---|
| 2026.01.23 | ₩15,149 | ₩15,229 | ₩15,135 | ₩15,175 | +0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩15,175 | ₩15,269 | ₩15,162 | ₩15,162 | -0.09% | 3.2만 |
|---|
| 2026.01.21 | ₩15,349 | ₩15,349 | ₩15,215 | ₩15,256 | -0.61% | 10.2만 |
|---|
| 2026.01.20 | ₩15,095 | ₩15,322 | ₩15,069 | ₩15,296 | +1.33% | 23.7만 |
|---|
| 2026.01.16 | ₩15,256 | ₩15,336 | ₩15,256 | ₩15,309 | +0.35% | 9.8천 |
|---|
| 2026.01.15 | ₩15,242 | ₩15,362 | ₩15,202 | ₩15,229 | -0.09% | 9.5만 |
|---|
| 2026.01.14 | ₩15,122 | ₩15,282 | ₩15,122 | ₩15,242 | +0.80% | 5.1만 |
|---|
| 2026.01.13 | ₩15,095 | ₩15,122 | ₩15,042 | ₩15,122 | +0.18% | 1.7만 |
|---|
| 2026.01.12 | ₩15,042 | ₩15,069 | ₩15,015 | ₩15,028 | -0.09% | 6.5천 |
|---|
| 2026.01.09 | ₩15,015 | ₩15,122 | ₩15,015 | ₩15,109 | +0.62% | 1.2만 |
|---|
| 2026.01.08 | ₩15,042 | ₩15,082 | ₩14,908 | ₩15,028 | -0.09% | 1.3만 |
|---|
| 2026.01.07 | ₩15,002 | ₩15,069 | ₩14,988 | ₩15,028 | +0.18% | 3.3천 |
|---|
| 2026.01.06 | ₩14,948 | ₩14,975 | ₩14,855 | ₩14,975 | +0.18% | 4.3만 |
|---|
| 2026.01.05 | ₩14,881 | ₩14,895 | ₩14,828 | ₩14,868 | -0.09% | 1.8만 |
|---|
| 2026.01.02 | ₩14,841 | ₩14,868 | ₩14,761 | ₩14,841 | 0.00% | 2.5만 |
|---|
| 2025.12.31 | ₩14,855 | ₩14,855 | ₩14,748 | ₩14,801 | -0.36% | 9.8만 |
|---|
| 2025.12.30 | ₩14,748 | ₩14,841 | ₩14,748 | ₩14,841 | +0.63% | 10만 |
|---|
| 2025.12.29 | ₩14,761 | ₩14,801 | ₩14,735 | ₩14,761 | 0.00% | 4.4만 |
|---|
| 2025.12.26 | ₩14,788 | ₩14,815 | ₩14,735 | ₩14,735 | -0.36% | 6만 |
|---|
| 2025.12.24 | ₩14,788 | ₩14,841 | ₩14,748 | ₩14,801 | +0.09% | 2.1만 |
|---|
| 2025.12.23 | ₩14,748 | ₩14,788 | ₩14,735 | ₩14,748 | 0.00% | 6.3만 |
|---|
| 2025.12.22 | ₩14,841 | ₩14,868 | ₩14,735 | ₩14,761 | -0.54% | 8.7만 |
|---|
| 2025.12.19 | ₩14,935 | ₩14,962 | ₩14,868 | ₩14,935 | 0.00% | 2.3만 |
|---|
| 2025.12.18 | ₩14,922 | ₩15,028 | ₩14,881 | ₩14,895 | -0.18% | 3.4만 |
|---|
| 2025.12.17 | ₩14,975 | ₩15,055 | ₩14,922 | ₩14,922 | -0.36% | 6.9만 |
|---|
| 2025.12.16 | ₩14,908 | ₩15,042 | ₩14,908 | ₩15,002 | +0.63% | 4만 |
|---|
| 2025.12.15 | ₩15,055 | ₩15,082 | ₩14,975 | ₩15,002 | -0.35% | 7만 |
|---|
| 2025.12.12 | ₩15,215 | ₩15,215 | ₩15,109 | ₩15,109 | -0.70% | 2.3만 |
|---|
| 2025.12.11 | ₩15,202 | ₩15,309 | ₩15,122 | ₩15,215 | +0.09% | 8.7만 |
|---|
| 2025.12.10 | ₩15,135 | ₩15,269 | ₩15,109 | ₩15,242 | +0.71% | 2.5만 |
|---|
| 2025.12.09 | ₩15,042 | ₩15,149 | ₩15,042 | ₩15,122 | +0.53% | 3.1만 |
|---|
| 2025.12.08 | ₩15,069 | ₩15,122 | ₩14,975 | ₩15,069 | 0.00% | 5만 |
|---|
| 2025.12.05 | ₩15,082 | ₩15,122 | ₩14,988 | ₩15,109 | +0.18% | 2.5만 |
|---|
| 2025.12.04 | ₩15,015 | ₩15,095 | ₩15,015 | ₩15,055 | +0.27% | 2.4만 |
|---|
| 2025.12.03 | ₩14,975 | ₩15,109 | ₩14,895 | ₩15,109 | +0.89% | 8.7만 |
|---|
| 2025.12.02 | ₩14,988 | ₩15,028 | ₩14,908 | ₩14,988 | 0.00% | 4.4만 |
|---|
| 2025.12.01 | ₩14,975 | ₩15,055 | ₩14,962 | ₩14,975 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩15,095 | ₩15,095 | ₩15,015 | ₩15,095 | 0.00% | 1.8만 |
|---|
| 2025.11.26 | ₩15,069 | ₩15,069 | ₩14,962 | ₩15,055 | -0.09% | 2.2만 |
|---|
| 2025.11.25 | ₩14,962 | ₩15,055 | ₩14,948 | ₩15,002 | +0.27% | 2.6만 |
|---|
| 2025.11.24 | ₩14,975 | ₩14,988 | ₩14,868 | ₩14,988 | +0.09% | 1.9만 |
|---|
| 2025.11.21 | ₩14,975 | ₩14,975 | ₩14,881 | ₩14,895 | -0.54% | 2.3만 |
|---|
| 2025.11.20 | ₩14,895 | ₩15,015 | ₩14,895 | ₩14,975 | +0.54% | 3.4만 |
|---|
| 2025.11.19 | ₩14,935 | ₩15,095 | ₩14,922 | ₩14,922 | -0.09% | 2.5만 |
|---|
| 2025.11.18 | ₩15,028 | ₩15,135 | ₩14,815 | ₩15,015 | -0.09% | 7.3만 |
|---|
| 2025.11.17 | ₩15,149 | ₩15,149 | ₩15,028 | ₩15,095 | -0.35% | 3.9만 |
|---|
| 2025.11.14 | ₩15,202 | ₩15,202 | ₩15,055 | ₩15,109 | -0.62% | 5.1만 |
|---|
| 2025.11.13 | ₩15,202 | ₩15,282 | ₩15,202 | ₩15,229 | +0.18% | 1.2만 |
|---|
| 2025.11.12 | ₩15,282 | ₩15,322 | ₩15,215 | ₩15,256 | -0.17% | 1.8만 |
|---|
| 2025.11.11 | ₩15,309 | ₩15,309 | ₩15,215 | ₩15,309 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩15,229 | ₩15,242 | ₩15,122 | ₩15,242 | +0.09% | 1.9만 |
|---|
| 2025.11.07 | ₩15,162 | ₩15,189 | ₩15,082 | ₩15,122 | -0.26% | 4.3만 |
|---|
| 2025.11.06 | ₩15,215 | ₩15,215 | ₩15,122 | ₩15,122 | -0.61% | 9.7천 |
|---|
| 2025.11.05 | ₩15,175 | ₩15,282 | ₩15,135 | ₩15,135 | -0.26% | 3.1만 |
|---|
| 2025.11.04 | ₩15,215 | ₩15,309 | ₩15,162 | ₩15,202 | -0.09% | 2.5만 |
|---|
| 2025.11.03 | ₩15,309 | ₩15,309 | ₩15,135 | ₩15,202 | -0.70% | 4.5만 |
|---|
| 2025.10.31 | ₩15,309 | ₩15,309 | ₩15,229 | ₩15,309 | 0.00% | 1.6만 |
|---|
| 2025.10.30 | ₩15,282 | ₩15,282 | ₩15,109 | ₩15,229 | -0.35% | 2.6만 |
|---|
| 2025.10.29 | ₩15,242 | ₩15,269 | ₩15,082 | ₩15,215 | -0.18% | 7.8만 |
|---|
| 2025.10.28 | ₩15,269 | ₩15,362 | ₩15,135 | ₩15,202 | -0.44% | 1.9만 |
|---|
| 2025.10.27 | ₩15,242 | ₩15,309 | ₩15,215 | ₩15,242 | 0.00% | 2.1만 |
|---|
| 2025.10.24 | ₩15,242 | ₩15,269 | ₩15,202 | ₩15,242 | 0.00% | 9.7천 |
|---|
| 2025.10.23 | ₩15,109 | ₩15,229 | ₩15,109 | ₩15,215 | +0.71% | 2.7만 |
|---|
| 2025.10.22 | ₩15,256 | ₩15,416 | ₩15,122 | ₩15,162 | -0.61% | 4.7만 |
|---|
| 2025.10.21 | ₩15,402 | ₩15,402 | ₩15,189 | ₩15,202 | -1.30% | 1.6만 |
|---|
| 2025.10.20 | ₩15,189 | ₩15,269 | ₩15,189 | ₩15,242 | +0.35% | 2.5만 |
|---|
| 2025.10.17 | ₩15,309 | ₩15,349 | ₩15,135 | ₩15,149 | -1.05% | 1.4만 |
|---|
| 2025.10.16 | ₩15,322 | ₩15,322 | ₩15,229 | ₩15,242 | -0.52% | 2.2만 |
|---|
| 2025.10.15 | ₩15,309 | ₩15,349 | ₩15,175 | ₩15,296 | -0.09% | 1.5만 |
|---|
| 2025.10.14 | ₩15,322 | ₩15,376 | ₩15,309 | ₩15,376 | +0.35% | 2만 |
|---|
| 2025.10.13 | ₩15,149 | ₩15,349 | ₩15,149 | ₩15,322 | +1.15% | 5.7만 |
|---|
| 2025.10.10 | ₩15,215 | ₩15,269 | ₩15,122 | ₩15,242 | +0.18% | 3.4만 |
|---|