시장 데이터를 불러오는 중
전체 종목
Blackrock MuniYield Quality Fund, Inc. Common Stock 과거 주가
Blackrock MuniYield Quality Fund, Inc. Common Stock · MQY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock MuniYield Quality Fund, Inc. Common Stock · MQY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,293 | ₩13,427 | ₩13,280 | ₩13,373 | +0.60% | 128만 |
| 2026.10.08 | ₩13,105 | ₩13,280 | ₩12,958 | ₩13,280 | +1.33% | 296.9만 |
| 2026.10.07 | ₩13,186 | ₩13,253 | ₩13,079 | ₩13,119 | -0.51% | 198.3만 |
| 2026.10.06 | ₩13,226 | ₩13,360 | ₩13,199 | ₩13,320 | +0.71% | 142.7만 |
| 2026.10.05 | ₩13,414 | ₩13,414 | ₩13,146 | ₩13,199 | -1.60% | 147.8만 |
| 2026.10.02 | ₩13,534 | ₩13,655 | ₩13,440 | ₩13,454 | -0.59% | 100.5만 |
| 2026.10.01 | ₩13,280 | ₩13,414 | ₩13,146 | ₩13,347 | +0.50% | 170.3만 |
| 2026.09.30 | ₩13,280 | ₩13,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,306 |
| +0.20% |
| 198.3만 |
| 2026.09.29 | ₩13,400 | ₩13,507 | ₩13,132 | ₩13,280 | -0.90% | 156만 |
|---|
| 2026.09.28 | ₩13,427 | ₩13,494 | ₩13,266 | ₩13,414 | -0.10% | 163만 |
|---|
| 2026.09.25 | ₩13,588 | ₩13,641 | ₩13,521 | ₩13,615 | +0.20% | 85.8만 |
|---|
| 2026.09.24 | ₩13,682 | ₩13,682 | ₩13,534 | ₩13,601 | -0.59% | 128.4만 |
|---|
| 2026.09.23 | ₩13,923 | ₩14,043 | ₩13,668 | ₩13,682 | -1.73% | 131만 |
|---|
| 2026.09.22 | ₩13,896 | ₩14,043 | ₩13,883 | ₩13,976 | +0.58% | 108.6만 |
|---|
| 2026.09.21 | ₩13,923 | ₩13,936 | ₩13,842 | ₩13,869 | -0.38% | 86.4만 |
|---|
| 2026.09.18 | ₩13,990 | ₩14,070 | ₩13,829 | ₩13,869 | -0.86% | 73만 |
|---|
| 2026.09.17 | ₩13,950 | ₩14,070 | ₩13,936 | ₩14,070 | +0.86% | 86.7만 |
|---|
| 2026.09.16 | ₩13,869 | ₩14,003 | ₩13,842 | ₩13,883 | +0.10% | 108.6만 |
|---|
| 2026.09.15 | ₩14,057 | ₩14,124 | ₩13,829 | ₩13,829 | -1.62% | 203.8만 |
|---|
| 2026.09.14 | ₩14,204 | ₩14,218 | ₩14,017 | ₩14,151 | -0.38% | 88.2만 |
|---|
| 2026.09.11 | ₩14,164 | ₩14,298 | ₩14,124 | ₩14,204 | +0.28% | 63.7만 |
|---|
| 2026.09.10 | ₩14,298 | ₩14,298 | ₩14,097 | ₩14,110 | -1.31% | 108.3만 |
|---|
| 2026.09.09 | ₩14,539 | ₩14,553 | ₩14,298 | ₩14,338 | -1.38% | 78.3만 |
|---|
| 2026.09.08 | ₩14,553 | ₩14,579 | ₩14,512 | ₩14,512 | -0.28% | 43.9만 |
|---|
| 2026.09.04 | ₩14,633 | ₩14,646 | ₩14,526 | ₩14,566 | -0.46% | 47.4만 |
|---|
| 2026.09.03 | ₩14,566 | ₩14,633 | ₩14,539 | ₩14,579 | +0.09% | 67.3만 |
|---|
| 2026.09.02 | ₩14,700 | ₩14,727 | ₩14,553 | ₩14,566 | -0.91% | 99만 |
|---|
| 2026.09.01 | ₩14,794 | ₩14,821 | ₩14,687 | ₩14,687 | -0.72% | 60.8만 |
|---|
| 2026.08.31 | ₩14,807 | ₩14,821 | ₩14,767 | ₩14,821 | +0.09% | 34.4만 |
|---|
| 2026.08.28 | ₩14,901 | ₩14,901 | ₩14,794 | ₩14,834 | -0.45% | 37.5만 |
|---|
| 2026.08.27 | ₩14,888 | ₩14,914 | ₩14,861 | ₩14,888 | 0.00% | 37만 |
|---|
| 2026.08.26 | ₩14,981 | ₩14,981 | ₩14,888 | ₩14,914 | -0.45% | 18.9만 |
|---|
| 2026.08.25 | ₩14,941 | ₩14,941 | ₩14,874 | ₩14,941 | 0.00% | 41.3만 |
|---|
| 2026.08.24 | ₩14,821 | ₩14,888 | ₩14,821 | ₩14,834 | +0.09% | 34만 |
|---|
| 2026.08.21 | ₩14,847 | ₩14,888 | ₩14,807 | ₩14,821 | -0.18% | 29.1만 |
|---|
| 2026.08.20 | ₩14,941 | ₩14,955 | ₩14,847 | ₩14,901 | -0.27% | 40.8만 |
|---|
| 2026.08.19 | ₩15,022 | ₩15,062 | ₩14,941 | ₩15,008 | -0.09% | 61.1만 |
|---|
| 2026.08.18 | ₩15,035 | ₩15,062 | ₩14,901 | ₩14,941 | -0.62% | 65만 |
|---|
| 2026.08.17 | ₩15,169 | ₩15,169 | ₩15,062 | ₩15,062 | -0.71% | 30.7만 |
|---|
| 2026.08.14 | ₩15,182 | ₩15,209 | ₩15,142 | ₩15,156 | -0.18% | 45.5만 |
|---|
| 2026.08.13 | ₩15,169 | ₩15,236 | ₩15,142 | ₩15,223 | +0.35% | 63.7만 |
|---|
| 2026.08.12 | ₩15,236 | ₩15,236 | ₩15,129 | ₩15,129 | -0.70% | 35.7만 |
|---|
| 2026.08.11 | ₩15,236 | ₩15,236 | ₩15,142 | ₩15,182 | -0.35% | 32만 |
|---|
| 2026.08.10 | ₩15,236 | ₩15,236 | ₩15,182 | ₩15,209 | -0.18% | 24.8만 |
|---|
| 2026.08.07 | ₩15,182 | ₩15,236 | ₩15,182 | ₩15,236 | +0.35% | 43.3만 |
|---|
| 2026.08.06 | ₩15,156 | ₩15,209 | ₩15,115 | ₩15,142 | -0.09% | 33.1만 |
|---|
| 2026.08.05 | ₩15,089 | ₩15,156 | ₩15,048 | ₩15,129 | +0.27% | 42.5만 |
|---|
| 2026.08.04 | ₩15,089 | ₩15,169 | ₩15,048 | ₩15,089 | 0.00% | 31.4만 |
|---|
| 2026.08.03 | ₩15,075 | ₩15,089 | ₩14,995 | ₩15,035 | -0.27% | 32.4만 |
|---|
| 2026.07.31 | ₩15,075 | ₩15,209 | ₩14,955 | ₩15,008 | -0.44% | 40.6만 |
|---|
| 2026.07.30 | ₩15,169 | ₩15,169 | ₩15,008 | ₩15,075 | -0.62% | 32.5만 |
|---|
| 2026.07.29 | ₩15,156 | ₩15,182 | ₩15,129 | ₩15,142 | -0.09% | 22.1만 |
|---|
| 2026.07.28 | ₩15,142 | ₩15,142 | ₩15,075 | ₩15,129 | -0.09% | 27.1만 |
|---|
| 2026.07.27 | ₩15,156 | ₩15,156 | ₩15,075 | ₩15,115 | -0.27% | 27.6만 |
|---|
| 2026.07.24 | ₩15,102 | ₩15,142 | ₩15,035 | ₩15,048 | -0.35% | 58.8만 |
|---|
| 2026.07.23 | ₩15,223 | ₩15,223 | ₩15,075 | ₩15,075 | -0.97% | 45만 |
|---|
| 2026.07.22 | ₩15,357 | ₩15,357 | ₩15,223 | ₩15,263 | -0.61% | 45.4만 |
|---|
| 2026.07.21 | ₩15,464 | ₩15,464 | ₩15,303 | ₩15,330 | -0.87% | 45.2만 |
|---|
| 2026.07.20 | ₩15,477 | ₩15,477 | ₩15,424 | ₩15,464 | -0.09% | 29.1만 |
|---|
| 2026.07.17 | ₩15,504 | ₩15,517 | ₩15,450 | ₩15,450 | -0.35% | 24.6만 |
|---|
| 2026.07.16 | ₩15,531 | ₩15,531 | ₩15,477 | ₩15,504 | -0.17% | 32.2만 |
|---|
| 2026.07.15 | ₩15,571 | ₩15,571 | ₩15,504 | ₩15,531 | -0.26% | 39.7만 |
|---|
| 2026.07.14 | ₩15,558 | ₩15,625 | ₩15,517 | ₩15,598 | +0.26% | 66.8만 |
|---|
| 2026.07.13 | ₩15,531 | ₩15,531 | ₩15,464 | ₩15,491 | -0.26% | 29.8만 |
|---|
| 2026.07.10 | ₩15,584 | ₩15,584 | ₩15,464 | ₩15,504 | -0.52% | 32.3만 |
|---|
| 2026.07.09 | ₩15,531 | ₩15,558 | ₩15,504 | ₩15,544 | +0.09% | 46.7만 |
|---|
| 2026.07.08 | ₩15,517 | ₩15,531 | ₩15,437 | ₩15,491 | -0.17% | 32.8만 |
|---|
| 2026.07.07 | ₩15,598 | ₩15,638 | ₩15,464 | ₩15,531 | -0.43% | 49.6만 |
|---|
| 2026.07.06 | ₩15,638 | ₩15,638 | ₩15,517 | ₩15,571 | -0.43% | 38.6만 |
|---|
| 2026.07.02 | ₩15,611 | ₩15,651 | ₩15,544 | ₩15,571 | -0.26% | 29.3만 |
|---|
| 2026.07.01 | ₩15,571 | ₩15,571 | ₩15,504 | ₩15,531 | -0.26% | 43.7만 |
|---|
| 2026.06.30 | ₩15,611 | ₩15,665 | ₩15,544 | ₩15,544 | -0.43% | 33.7만 |
|---|
| 2026.06.29 | ₩15,571 | ₩15,651 | ₩15,544 | ₩15,571 | 0.00% | 29.7만 |
|---|
| 2026.06.26 | ₩15,437 | ₩15,544 | ₩15,437 | ₩15,544 | +0.69% | 37만 |
|---|
| 2026.06.25 | ₩15,437 | ₩15,464 | ₩15,357 | ₩15,383 | -0.35% | 33만 |
|---|
| 2026.06.24 | ₩15,383 | ₩15,464 | ₩15,383 | ₩15,437 | +0.35% | 34.4만 |
|---|
| 2026.06.23 | ₩15,330 | ₩15,410 | ₩15,316 | ₩15,383 | +0.35% | 30.9만 |
|---|
| 2026.06.22 | ₩15,290 | ₩15,370 | ₩15,290 | ₩15,330 | +0.26% | 31.7만 |
|---|
| 2026.06.18 | ₩15,316 | ₩15,370 | ₩15,290 | ₩15,330 | +0.09% | 36.1만 |
|---|
| 2026.06.17 | ₩15,330 | ₩15,357 | ₩15,223 | ₩15,223 | -0.70% | 50.3만 |
|---|
| 2026.06.16 | ₩15,303 | ₩15,357 | ₩15,276 | ₩15,303 | 0.00% | 28.7만 |
|---|
| 2026.06.15 | ₩15,343 | ₩15,383 | ₩15,263 | ₩15,330 | -0.09% | 40.4만 |
|---|
| 2026.06.12 | ₩15,397 | ₩15,397 | ₩15,303 | ₩15,303 | -0.61% | 20.8만 |
|---|
| 2026.06.11 | ₩15,330 | ₩15,437 | ₩15,263 | ₩15,383 | +0.35% | 32.3만 |
|---|
| 2026.06.10 | ₩15,330 | ₩15,397 | ₩15,223 | ₩15,249 | -0.52% | 43.5만 |
|---|
| 2026.06.09 | ₩15,169 | ₩15,316 | ₩15,075 | ₩15,290 | +0.80% | 66만 |
|---|
| 2026.06.08 | ₩15,182 | ₩15,196 | ₩15,075 | ₩15,102 | -0.53% | 42.5만 |
|---|
| 2026.06.05 | ₩15,196 | ₩15,303 | ₩15,129 | ₩15,169 | -0.18% | 42.8만 |
|---|
| 2026.06.04 | ₩15,263 | ₩15,370 | ₩15,236 | ₩15,303 | +0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩15,316 | ₩15,330 | ₩15,236 | ₩15,249 | -0.44% | 30.1만 |
|---|
| 2026.06.02 | ₩15,276 | ₩15,397 | ₩15,249 | ₩15,316 | +0.26% | 50.2만 |
|---|
| 2026.06.01 | ₩15,343 | ₩15,357 | ₩15,276 | ₩15,276 | -0.44% | 42만 |
|---|
| 2026.05.29 | ₩15,316 | ₩15,370 | ₩15,303 | ₩15,343 | +0.17% | 39.1만 |
|---|
| 2026.05.28 | ₩15,330 | ₩15,330 | ₩15,236 | ₩15,316 | -0.09% | 27.7만 |
|---|
| 2026.05.27 | ₩15,290 | ₩15,303 | ₩15,196 | ₩15,290 | 0.00% | 43.9만 |
|---|
| 2026.05.26 | ₩15,075 | ₩15,169 | ₩15,008 | ₩15,156 | +0.53% | 30만 |
|---|
| 2026.05.22 | ₩14,901 | ₩14,968 | ₩14,861 | ₩14,955 | +0.36% | 37.1만 |
|---|
| 2026.05.21 | ₩14,955 | ₩14,955 | ₩14,847 | ₩14,874 | -0.54% | 29.5만 |
|---|
| 2026.05.20 | ₩14,794 | ₩14,955 | ₩14,794 | ₩14,941 | +1.00% | 40.9만 |
|---|
| 2026.05.19 | ₩14,767 | ₩14,888 | ₩14,740 | ₩14,807 | +0.27% | 51.1만 |
|---|
| 2026.05.18 | ₩15,022 | ₩15,048 | ₩14,861 | ₩14,874 | -0.98% | 39.1만 |
|---|
| 2026.05.15 | ₩15,035 | ₩15,062 | ₩14,981 | ₩15,048 | +0.09% | 40.7만 |
|---|
| 2026.05.14 | ₩15,290 | ₩15,290 | ₩15,209 | ₩15,223 | -0.44% | 23.5만 |
|---|
| 2026.05.13 | ₩15,316 | ₩15,343 | ₩15,223 | ₩15,249 | -0.44% | 37.2만 |
|---|
| 2026.05.12 | ₩15,370 | ₩15,370 | ₩15,290 | ₩15,330 | -0.26% | 39만 |
|---|
| 2026.05.11 | ₩15,477 | ₩15,491 | ₩15,410 | ₩15,424 | -0.35% | 25.2만 |
|---|
| 2026.05.08 | ₩15,491 | ₩15,504 | ₩15,424 | ₩15,464 | -0.17% | 25.1만 |
|---|
| 2026.05.07 | ₩15,504 | ₩15,504 | ₩15,383 | ₩15,437 | -0.43% | 27.4만 |
|---|
| 2026.05.06 | ₩15,437 | ₩15,477 | ₩15,357 | ₩15,437 | 0.00% | 73.2만 |
|---|
| 2026.05.05 | ₩15,048 | ₩15,343 | ₩15,022 | ₩15,343 | +1.96% | 41.3만 |
|---|
| 2026.05.04 | ₩15,075 | ₩15,102 | ₩14,981 | ₩15,008 | -0.44% | 57.4만 |
|---|
| 2026.05.01 | ₩15,223 | ₩15,223 | ₩15,075 | ₩15,115 | -0.70% | 43.8만 |
|---|
| 2026.04.30 | ₩15,129 | ₩15,249 | ₩15,115 | ₩15,169 | +0.27% | 41.3만 |
|---|
| 2026.04.29 | ₩15,236 | ₩15,236 | ₩15,075 | ₩15,089 | -0.97% | 33.7만 |
|---|
| 2026.04.28 | ₩15,343 | ₩15,343 | ₩15,196 | ₩15,236 | -0.70% | 24.7만 |
|---|
| 2026.04.27 | ₩15,343 | ₩15,370 | ₩15,276 | ₩15,343 | 0.00% | 28.8만 |
|---|
| 2026.04.24 | ₩15,290 | ₩15,357 | ₩15,223 | ₩15,330 | +0.26% | 22.4만 |
|---|
| 2026.04.23 | ₩15,357 | ₩15,383 | ₩15,276 | ₩15,303 | -0.35% | 23.3만 |
|---|
| 2026.04.22 | ₩15,410 | ₩15,410 | ₩15,223 | ₩15,330 | -0.52% | 30.3만 |
|---|
| 2026.04.21 | ₩15,477 | ₩15,477 | ₩15,357 | ₩15,357 | -0.78% | 30.3만 |
|---|
| 2026.04.20 | ₩15,517 | ₩15,517 | ₩15,370 | ₩15,424 | -0.60% | 23.8만 |
|---|
| 2026.04.17 | ₩15,464 | ₩15,531 | ₩15,450 | ₩15,464 | 0.00% | 30.7만 |
|---|
| 2026.04.16 | ₩15,477 | ₩15,477 | ₩15,424 | ₩15,424 | -0.35% | 23.4만 |
|---|
| 2026.04.15 | ₩15,424 | ₩15,450 | ₩15,370 | ₩15,437 | +0.09% | 40.8만 |
|---|
| 2026.04.14 | ₩15,450 | ₩15,531 | ₩15,383 | ₩15,464 | +0.09% | 47.1만 |
|---|
| 2026.04.13 | ₩15,303 | ₩15,437 | ₩15,236 | ₩15,383 | +0.53% | 61.5만 |
|---|
| 2026.04.10 | ₩15,424 | ₩15,477 | ₩15,303 | ₩15,303 | -0.78% | 39.7만 |
|---|
| 2026.04.09 | ₩15,383 | ₩15,450 | ₩15,303 | ₩15,357 | -0.17% | 56.9만 |
|---|
| 2026.04.08 | ₩15,075 | ₩15,343 | ₩15,075 | ₩15,303 | +1.51% | 57.5만 |
|---|
| 2026.04.07 | ₩14,687 | ₩14,941 | ₩14,660 | ₩14,928 | +1.64% | 48.4만 |
|---|
| 2026.04.06 | ₩14,821 | ₩14,834 | ₩14,687 | ₩14,700 | -0.81% | 43.2만 |
|---|
| 2026.04.02 | ₩14,767 | ₩14,914 | ₩14,713 | ₩14,834 | +0.45% | 59.9만 |
|---|
| 2026.04.01 | ₩14,794 | ₩14,968 | ₩14,727 | ₩14,847 | +0.36% | 77.9만 |
|---|
| 2026.03.31 | ₩14,646 | ₩14,874 | ₩14,579 | ₩14,713 | +0.46% | 73만 |
|---|
| 2026.03.30 | ₩14,673 | ₩14,713 | ₩14,526 | ₩14,539 | -0.91% | 67.2만 |
|---|
| 2026.03.27 | ₩14,646 | ₩14,807 | ₩14,566 | ₩14,620 | -0.18% | 40.7만 |
|---|
| 2026.03.26 | ₩14,767 | ₩14,807 | ₩14,673 | ₩14,713 | -0.36% | 37.4만 |
|---|
| 2026.03.25 | ₩14,700 | ₩14,901 | ₩14,700 | ₩14,834 | +0.91% | 36만 |
|---|
| 2026.03.24 | ₩14,914 | ₩14,941 | ₩14,620 | ₩14,660 | -1.71% | 76.7만 |
|---|
| 2026.03.23 | ₩14,995 | ₩15,008 | ₩14,941 | ₩14,941 | -0.36% | 33.9만 |
|---|
| 2026.03.20 | ₩15,115 | ₩15,142 | ₩14,914 | ₩14,968 | -0.98% | 31.8만 |
|---|
| 2026.03.19 | ₩15,196 | ₩15,209 | ₩15,089 | ₩15,129 | -0.44% | 44.2만 |
|---|
| 2026.03.18 | ₩15,196 | ₩15,223 | ₩15,196 | ₩15,209 | +0.09% | 23.7만 |
|---|
| 2026.03.17 | ₩15,223 | ₩15,249 | ₩15,169 | ₩15,182 | -0.26% | 36.1만 |
|---|
| 2026.03.16 | ₩15,223 | ₩15,263 | ₩15,196 | ₩15,209 | -0.09% | 32.4만 |
|---|
| 2026.03.13 | ₩15,142 | ₩15,223 | ₩15,142 | ₩15,209 | +0.44% | 32.9만 |
|---|
| 2026.03.12 | ₩15,383 | ₩15,424 | ₩15,263 | ₩15,263 | -0.78% | 35.9만 |
|---|
| 2026.03.11 | ₩15,531 | ₩15,544 | ₩15,357 | ₩15,410 | -0.78% | 38.4만 |
|---|
| 2026.03.10 | ₩15,571 | ₩15,598 | ₩15,517 | ₩15,531 | -0.26% | 35.7만 |
|---|
| 2026.03.09 | ₩15,558 | ₩15,611 | ₩15,464 | ₩15,531 | -0.17% | 37만 |
|---|
| 2026.03.06 | ₩15,531 | ₩15,611 | ₩15,517 | ₩15,611 | +0.52% | 29.1만 |
|---|
| 2026.03.05 | ₩15,665 | ₩15,705 | ₩15,598 | ₩15,611 | -0.34% | 24만 |
|---|
| 2026.03.04 | ₩15,772 | ₩15,812 | ₩15,678 | ₩15,718 | -0.34% | 57.2만 |
|---|
| 2026.03.03 | ₩15,839 | ₩15,839 | ₩15,732 | ₩15,772 | -0.42% | 33.8만 |
|---|
| 2026.03.02 | ₩15,852 | ₩15,879 | ₩15,745 | ₩15,866 | +0.08% | 35.8만 |
|---|
| 2026.02.27 | ₩15,705 | ₩15,906 | ₩15,678 | ₩15,906 | +1.28% | 53.4만 |
|---|
| 2026.02.26 | ₩15,772 | ₩15,799 | ₩15,651 | ₩15,745 | -0.17% | 59.4만 |
|---|
| 2026.02.25 | ₩15,893 | ₩15,893 | ₩15,745 | ₩15,785 | -0.67% | 38.5만 |
|---|
| 2026.02.24 | ₩15,839 | ₩16,000 | ₩15,759 | ₩15,893 | +0.34% | 70.3만 |
|---|
| 2026.02.23 | ₩15,785 | ₩15,799 | ₩15,651 | ₩15,799 | +0.08% | 25.9만 |
|---|
| 2026.02.20 | ₩15,799 | ₩15,799 | ₩15,678 | ₩15,732 | -0.42% | 23.5만 |
|---|
| 2026.02.19 | ₩15,705 | ₩15,718 | ₩15,651 | ₩15,718 | +0.09% | 15.1만 |
|---|
| 2026.02.18 | ₩15,745 | ₩15,745 | ₩15,638 | ₩15,678 | -0.43% | 20.4만 |
|---|
| 2026.02.17 | ₩15,692 | ₩15,705 | ₩15,638 | ₩15,678 | -0.09% | 12.7만 |
|---|
| 2026.02.13 | ₩15,678 | ₩15,692 | ₩15,638 | ₩15,665 | -0.09% | 23만 |
|---|
| 2026.02.12 | ₩15,705 | ₩15,705 | ₩15,611 | ₩15,678 | -0.17% | 22.8만 |
|---|
| 2026.02.11 | ₩15,759 | ₩15,785 | ₩15,625 | ₩15,705 | -0.34% | 21.2만 |
|---|
| 2026.02.10 | ₩15,785 | ₩15,826 | ₩15,678 | ₩15,718 | -0.42% | 18.3만 |
|---|
| 2026.02.09 | ₩15,651 | ₩15,705 | ₩15,558 | ₩15,678 | +0.17% | 17.8만 |
|---|
| 2026.02.06 | ₩15,638 | ₩15,638 | ₩15,491 | ₩15,598 | -0.26% | 30.1만 |
|---|
| 2026.02.05 | ₩15,718 | ₩15,732 | ₩15,665 | ₩15,678 | -0.26% | 18.1만 |
|---|
| 2026.02.04 | ₩15,812 | ₩15,852 | ₩15,678 | ₩15,678 | -0.85% | 27.6만 |
|---|
| 2026.02.03 | ₩15,772 | ₩15,799 | ₩15,718 | ₩15,785 | +0.08% | 50.7만 |
|---|
| 2026.02.02 | ₩15,759 | ₩15,772 | ₩15,651 | ₩15,718 | -0.26% | 29.7만 |
|---|
| 2026.01.30 | ₩15,571 | ₩15,732 | ₩15,571 | ₩15,718 | +0.95% | 24.6만 |
|---|
| 2026.01.29 | ₩15,651 | ₩15,665 | ₩15,477 | ₩15,584 | -0.43% | 34.1만 |
|---|
| 2026.01.28 | ₩15,571 | ₩15,651 | ₩15,504 | ₩15,638 | +0.43% | 26.9만 |
|---|
| 2026.01.27 | ₩15,276 | ₩15,544 | ₩15,209 | ₩15,531 | +1.67% | 33.9만 |
|---|
| 2026.01.26 | ₩15,397 | ₩15,424 | ₩15,223 | ₩15,249 | -0.96% | 26.4만 |
|---|
| 2026.01.23 | ₩15,383 | ₩15,383 | ₩15,303 | ₩15,330 | -0.35% | 21.5만 |
|---|
| 2026.01.22 | ₩15,437 | ₩15,517 | ₩15,343 | ₩15,343 | -0.61% | 21만 |
|---|
| 2026.01.21 | ₩15,517 | ₩15,584 | ₩15,424 | ₩15,424 | -0.60% | 19.2만 |
|---|
| 2026.01.20 | ₩15,544 | ₩15,598 | ₩15,477 | ₩15,558 | +0.09% | 26.3만 |
|---|
| 2026.01.16 | ₩15,638 | ₩15,718 | ₩15,598 | ₩15,651 | +0.09% | 13만 |
|---|
| 2026.01.15 | ₩15,718 | ₩15,718 | ₩15,598 | ₩15,651 | -0.43% | 20.8만 |
|---|
| 2026.01.14 | ₩15,611 | ₩15,705 | ₩15,584 | ₩15,678 | +0.43% | 22.3만 |
|---|
| 2026.01.13 | ₩15,598 | ₩15,611 | ₩15,558 | ₩15,611 | +0.09% | 20.3만 |
|---|
| 2026.01.12 | ₩15,558 | ₩15,584 | ₩15,504 | ₩15,544 | -0.09% | 11.8만 |
|---|
| 2026.01.09 | ₩15,491 | ₩15,544 | ₩15,450 | ₩15,544 | +0.35% | 18.2만 |
|---|
| 2026.01.08 | ₩15,464 | ₩15,477 | ₩15,370 | ₩15,437 | -0.17% | 21.9만 |
|---|
| 2026.01.07 | ₩15,330 | ₩15,410 | ₩15,290 | ₩15,410 | +0.52% | 17.9만 |
|---|
| 2026.01.06 | ₩15,249 | ₩15,303 | ₩15,209 | ₩15,290 | +0.26% | 20.8만 |
|---|
| 2026.01.05 | ₩15,115 | ₩15,249 | ₩15,115 | ₩15,209 | +0.62% | 19.8만 |
|---|
| 2026.01.02 | ₩15,209 | ₩15,236 | ₩15,142 | ₩15,209 | 0.00% | 16.6만 |
|---|
| 2025.12.31 | ₩15,236 | ₩15,236 | ₩15,075 | ₩15,142 | -0.62% | 101.4만 |
|---|
| 2025.12.30 | ₩15,035 | ₩15,196 | ₩15,035 | ₩15,156 | +0.80% | 49만 |
|---|
| 2025.12.29 | ₩15,089 | ₩15,102 | ₩14,995 | ₩15,062 | -0.18% | 65만 |
|---|
| 2025.12.26 | ₩15,075 | ₩15,115 | ₩15,022 | ₩15,115 | +0.27% | 66.1만 |
|---|
| 2025.12.24 | ₩15,062 | ₩15,102 | ₩15,022 | ₩15,089 | +0.18% | 37.1만 |
|---|
| 2025.12.23 | ₩15,156 | ₩15,156 | ₩15,022 | ₩15,048 | -0.71% | 63.8만 |
|---|
| 2025.12.22 | ₩15,263 | ₩15,276 | ₩15,115 | ₩15,156 | -0.70% | 42.1만 |
|---|
| 2025.12.19 | ₩15,290 | ₩15,330 | ₩15,209 | ₩15,276 | -0.09% | 36.6만 |
|---|
| 2025.12.18 | ₩15,209 | ₩15,290 | ₩15,182 | ₩15,223 | +0.09% | 36.9만 |
|---|
| 2025.12.17 | ₩15,209 | ₩15,223 | ₩15,156 | ₩15,182 | -0.18% | 37.7만 |
|---|
| 2025.12.16 | ₩15,249 | ₩15,276 | ₩15,142 | ₩15,182 | -0.44% | 34만 |
|---|
| 2025.12.15 | ₩15,290 | ₩15,316 | ₩15,182 | ₩15,223 | -0.44% | 28.5만 |
|---|
| 2025.12.12 | ₩15,290 | ₩15,290 | ₩15,209 | ₩15,209 | -0.53% | 24.9만 |
|---|
| 2025.12.11 | ₩15,303 | ₩15,370 | ₩15,276 | ₩15,303 | 0.00% | 19.2만 |
|---|
| 2025.12.10 | ₩15,276 | ₩15,316 | ₩15,209 | ₩15,236 | -0.26% | 26.8만 |
|---|
| 2025.12.09 | ₩15,370 | ₩15,383 | ₩15,236 | ₩15,303 | -0.44% | 28.7만 |
|---|
| 2025.12.08 | ₩15,330 | ₩15,343 | ₩15,263 | ₩15,316 | -0.09% | 14.3만 |
|---|
| 2025.12.05 | ₩15,383 | ₩15,464 | ₩15,330 | ₩15,330 | -0.35% | 20만 |
|---|
| 2025.12.04 | ₩15,357 | ₩15,477 | ₩15,316 | ₩15,357 | 0.00% | 38.4만 |
|---|
| 2025.12.03 | ₩15,209 | ₩15,410 | ₩15,196 | ₩15,330 | +0.79% | 66.6만 |
|---|
| 2025.12.02 | ₩15,249 | ₩15,249 | ₩15,142 | ₩15,209 | -0.26% | 39.8만 |
|---|
| 2025.12.01 | ₩15,196 | ₩15,276 | ₩15,196 | ₩15,249 | +0.35% | 27.2만 |
|---|
| 2025.11.28 | ₩15,263 | ₩15,303 | ₩15,223 | ₩15,290 | +0.18% | 9.1만 |
|---|
| 2025.11.26 | ₩15,182 | ₩15,263 | ₩15,142 | ₩15,236 | +0.35% | 27.1만 |
|---|
| 2025.11.25 | ₩15,129 | ₩15,223 | ₩15,115 | ₩15,196 | +0.44% | 31.6만 |
|---|
| 2025.11.24 | ₩15,156 | ₩15,156 | ₩15,075 | ₩15,129 | -0.18% | 18.7만 |
|---|
| 2025.11.21 | ₩15,223 | ₩15,223 | ₩14,955 | ₩15,102 | -0.79% | 38.9만 |
|---|
| 2025.11.20 | ₩15,223 | ₩15,249 | ₩15,169 | ₩15,182 | -0.26% | 18.4만 |
|---|
| 2025.11.19 | ₩15,343 | ₩15,343 | ₩15,236 | ₩15,249 | -0.61% | 21.8만 |
|---|
| 2025.11.18 | ₩15,383 | ₩15,410 | ₩15,316 | ₩15,330 | -0.35% | 15.9만 |
|---|
| 2025.11.17 | ₩15,357 | ₩15,370 | ₩15,303 | ₩15,330 | -0.17% | 15.7만 |
|---|
| 2025.11.14 | ₩15,383 | ₩15,424 | ₩15,316 | ₩15,343 | -0.26% | 13.3만 |
|---|
| 2025.11.13 | ₩15,571 | ₩15,571 | ₩15,477 | ₩15,504 | -0.43% | 13.2만 |
|---|
| 2025.11.12 | ₩15,531 | ₩15,571 | ₩15,464 | ₩15,531 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩15,531 | ₩15,544 | ₩15,450 | ₩15,504 | -0.17% | 15.2만 |
|---|
| 2025.11.10 | ₩15,397 | ₩15,504 | ₩15,397 | ₩15,464 | +0.44% | 17.1만 |
|---|
| 2025.11.07 | ₩15,464 | ₩15,464 | ₩15,357 | ₩15,410 | -0.35% | 15.9만 |
|---|
| 2025.11.06 | ₩15,531 | ₩15,558 | ₩15,424 | ₩15,464 | -0.43% | 12.2만 |
|---|
| 2025.11.05 | ₩15,571 | ₩15,571 | ₩15,410 | ₩15,477 | -0.60% | 28.9만 |
|---|
| 2025.11.04 | ₩15,491 | ₩15,611 | ₩15,477 | ₩15,504 | +0.09% | 22.8만 |
|---|
| 2025.11.03 | ₩15,611 | ₩15,611 | ₩15,437 | ₩15,504 | -0.69% | 30.1만 |
|---|
| 2025.10.31 | ₩15,517 | ₩15,611 | ₩15,517 | ₩15,611 | +0.60% | 19.2만 |
|---|
| 2025.10.30 | ₩15,517 | ₩15,598 | ₩15,504 | ₩15,517 | 0.00% | 14.9만 |
|---|
| 2025.10.29 | ₩15,584 | ₩15,651 | ₩15,558 | ₩15,611 | +0.17% | 17.4만 |
|---|
| 2025.10.28 | ₩15,611 | ₩15,665 | ₩15,558 | ₩15,638 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩15,638 | ₩15,651 | ₩15,558 | ₩15,638 | 0.00% | 32.7만 |
|---|
| 2025.10.24 | ₩15,544 | ₩15,665 | ₩15,544 | ₩15,638 | +0.60% | 18.4만 |
|---|
| 2025.10.23 | ₩15,558 | ₩15,584 | ₩15,504 | ₩15,517 | -0.26% | 25.6만 |
|---|
| 2025.10.22 | ₩15,584 | ₩15,611 | ₩15,477 | ₩15,558 | -0.17% | 30.1만 |
|---|
| 2025.10.21 | ₩15,464 | ₩15,638 | ₩15,464 | ₩15,584 | +0.78% | 29.5만 |
|---|
| 2025.10.20 | ₩15,544 | ₩15,571 | ₩15,437 | ₩15,571 | +0.17% | 22.1만 |
|---|
| 2025.10.17 | ₩15,584 | ₩15,584 | ₩15,370 | ₩15,450 | -0.86% | 23.9만 |
|---|
| 2025.10.16 | ₩15,705 | ₩15,718 | ₩15,517 | ₩15,544 | -1.02% | 31만 |
|---|
| 2025.10.15 | ₩15,625 | ₩15,718 | ₩15,544 | ₩15,678 | +0.34% | 26.9만 |
|---|
| 2025.10.14 | ₩15,665 | ₩15,692 | ₩15,584 | ₩15,638 | -0.17% | 20만 |
|---|
| 2025.10.13 | ₩15,611 | ₩15,625 | ₩15,477 | ₩15,625 | +0.09% | 16.5만 |
|---|
| 2025.10.10 | ₩15,611 | ₩15,638 | ₩15,477 | ₩15,558 | -0.34% | 16.3만 |
|---|