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 | ₩13,243 | ₩13,376 | ₩13,229 | ₩13,323 | +0.60% | 128만 |
| 2026.10.08 | ₩13,056 | ₩13,229 | ₩12,909 | ₩13,229 | +1.33% | 296.9만 |
| 2026.10.07 | ₩13,136 | ₩13,203 | ₩13,029 | ₩13,069 | -0.51% | 198.3만 |
| 2026.10.06 | ₩13,176 | ₩13,310 | ₩13,149 | ₩13,270 | +0.71% | 142.7만 |
| 2026.10.05 | ₩13,363 | ₩13,363 | ₩13,096 | ₩13,149 | -1.60% | 147.8만 |
| 2026.10.02 | ₩13,483 | ₩13,603 | ₩13,390 | ₩13,403 | -0.59% | 100.5만 |
| 2026.10.01 | ₩13,229 | ₩13,363 | ₩13,096 | ₩13,296 | +0.50% | 170.3만 |
| 2026.09.30 | ₩13,229 | ₩13,483 | ₩13,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,256 |
| +0.20% |
| 198.3만 |
| 2026.09.29 | ₩13,350 | ₩13,456 | ₩13,083 | ₩13,229 | -0.90% | 156만 |
|---|
| 2026.09.28 | ₩13,376 | ₩13,443 | ₩13,216 | ₩13,363 | -0.10% | 163만 |
|---|
| 2026.09.25 | ₩13,536 | ₩13,590 | ₩13,470 | ₩13,563 | +0.20% | 85.8만 |
|---|
| 2026.09.24 | ₩13,630 | ₩13,630 | ₩13,483 | ₩13,550 | -0.59% | 128.4만 |
|---|
| 2026.09.23 | ₩13,870 | ₩13,990 | ₩13,617 | ₩13,630 | -1.73% | 131만 |
|---|
| 2026.09.22 | ₩13,844 | ₩13,990 | ₩13,830 | ₩13,924 | +0.58% | 108.6만 |
|---|
| 2026.09.21 | ₩13,870 | ₩13,884 | ₩13,790 | ₩13,817 | -0.38% | 86.4만 |
|---|
| 2026.09.18 | ₩13,937 | ₩14,017 | ₩13,777 | ₩13,817 | -0.86% | 73만 |
|---|
| 2026.09.17 | ₩13,897 | ₩14,017 | ₩13,884 | ₩14,017 | +0.86% | 86.7만 |
|---|
| 2026.09.16 | ₩13,817 | ₩13,950 | ₩13,790 | ₩13,830 | +0.10% | 108.6만 |
|---|
| 2026.09.15 | ₩14,004 | ₩14,070 | ₩13,777 | ₩13,777 | -1.62% | 203.8만 |
|---|
| 2026.09.14 | ₩14,151 | ₩14,164 | ₩13,964 | ₩14,097 | -0.38% | 88.2만 |
|---|
| 2026.09.11 | ₩14,111 | ₩14,244 | ₩14,070 | ₩14,151 | +0.28% | 63.7만 |
|---|
| 2026.09.10 | ₩14,244 | ₩14,244 | ₩14,044 | ₩14,057 | -1.31% | 108.3만 |
|---|
| 2026.09.09 | ₩14,484 | ₩14,498 | ₩14,244 | ₩14,284 | -1.38% | 78.3만 |
|---|
| 2026.09.08 | ₩14,498 | ₩14,524 | ₩14,458 | ₩14,458 | -0.28% | 43.9만 |
|---|
| 2026.09.04 | ₩14,578 | ₩14,591 | ₩14,471 | ₩14,511 | -0.46% | 47.4만 |
|---|
| 2026.09.03 | ₩14,511 | ₩14,578 | ₩14,484 | ₩14,524 | +0.09% | 67.3만 |
|---|
| 2026.09.02 | ₩14,645 | ₩14,671 | ₩14,498 | ₩14,511 | -0.91% | 99만 |
|---|
| 2026.09.01 | ₩14,738 | ₩14,765 | ₩14,631 | ₩14,631 | -0.72% | 60.8만 |
|---|
| 2026.08.31 | ₩14,751 | ₩14,765 | ₩14,711 | ₩14,765 | +0.09% | 34.4만 |
|---|
| 2026.08.28 | ₩14,845 | ₩14,845 | ₩14,738 | ₩14,778 | -0.45% | 37.5만 |
|---|
| 2026.08.27 | ₩14,831 | ₩14,858 | ₩14,805 | ₩14,831 | 0.00% | 37만 |
|---|
| 2026.08.26 | ₩14,925 | ₩14,925 | ₩14,831 | ₩14,858 | -0.45% | 18.9만 |
|---|
| 2026.08.25 | ₩14,885 | ₩14,885 | ₩14,818 | ₩14,885 | 0.00% | 41.3만 |
|---|
| 2026.08.24 | ₩14,765 | ₩14,831 | ₩14,765 | ₩14,778 | +0.09% | 34만 |
|---|
| 2026.08.21 | ₩14,791 | ₩14,831 | ₩14,751 | ₩14,765 | -0.18% | 29.1만 |
|---|
| 2026.08.20 | ₩14,885 | ₩14,898 | ₩14,791 | ₩14,845 | -0.27% | 40.8만 |
|---|
| 2026.08.19 | ₩14,965 | ₩15,005 | ₩14,885 | ₩14,952 | -0.09% | 61.1만 |
|---|
| 2026.08.18 | ₩14,978 | ₩15,005 | ₩14,845 | ₩14,885 | -0.62% | 65만 |
|---|
| 2026.08.17 | ₩15,112 | ₩15,112 | ₩15,005 | ₩15,005 | -0.71% | 30.7만 |
|---|
| 2026.08.14 | ₩15,125 | ₩15,152 | ₩15,085 | ₩15,098 | -0.18% | 45.5만 |
|---|
| 2026.08.13 | ₩15,112 | ₩15,178 | ₩15,085 | ₩15,165 | +0.35% | 63.7만 |
|---|
| 2026.08.12 | ₩15,178 | ₩15,178 | ₩15,072 | ₩15,072 | -0.70% | 35.7만 |
|---|
| 2026.08.11 | ₩15,178 | ₩15,178 | ₩15,085 | ₩15,125 | -0.35% | 32만 |
|---|
| 2026.08.10 | ₩15,178 | ₩15,178 | ₩15,125 | ₩15,152 | -0.18% | 24.8만 |
|---|
| 2026.08.07 | ₩15,125 | ₩15,178 | ₩15,125 | ₩15,178 | +0.35% | 43.3만 |
|---|
| 2026.08.06 | ₩15,098 | ₩15,152 | ₩15,058 | ₩15,085 | -0.09% | 33.1만 |
|---|
| 2026.08.05 | ₩15,032 | ₩15,098 | ₩14,992 | ₩15,072 | +0.27% | 42.5만 |
|---|
| 2026.08.04 | ₩15,032 | ₩15,112 | ₩14,992 | ₩15,032 | 0.00% | 31.4만 |
|---|
| 2026.08.03 | ₩15,018 | ₩15,032 | ₩14,938 | ₩14,978 | -0.27% | 32.4만 |
|---|
| 2026.07.31 | ₩15,018 | ₩15,152 | ₩14,898 | ₩14,952 | -0.44% | 40.6만 |
|---|
| 2026.07.30 | ₩15,112 | ₩15,112 | ₩14,952 | ₩15,018 | -0.62% | 32.5만 |
|---|
| 2026.07.29 | ₩15,098 | ₩15,125 | ₩15,072 | ₩15,085 | -0.09% | 22.1만 |
|---|
| 2026.07.28 | ₩15,085 | ₩15,085 | ₩15,018 | ₩15,072 | -0.09% | 27.1만 |
|---|
| 2026.07.27 | ₩15,098 | ₩15,098 | ₩15,018 | ₩15,058 | -0.27% | 27.6만 |
|---|
| 2026.07.24 | ₩15,045 | ₩15,085 | ₩14,978 | ₩14,992 | -0.35% | 58.8만 |
|---|
| 2026.07.23 | ₩15,165 | ₩15,165 | ₩15,018 | ₩15,018 | -0.97% | 45만 |
|---|
| 2026.07.22 | ₩15,299 | ₩15,299 | ₩15,165 | ₩15,205 | -0.61% | 45.4만 |
|---|
| 2026.07.21 | ₩15,405 | ₩15,405 | ₩15,245 | ₩15,272 | -0.87% | 45.2만 |
|---|
| 2026.07.20 | ₩15,419 | ₩15,419 | ₩15,365 | ₩15,405 | -0.09% | 29.1만 |
|---|
| 2026.07.17 | ₩15,445 | ₩15,459 | ₩15,392 | ₩15,392 | -0.35% | 24.6만 |
|---|
| 2026.07.16 | ₩15,472 | ₩15,472 | ₩15,419 | ₩15,445 | -0.17% | 32.2만 |
|---|
| 2026.07.15 | ₩15,512 | ₩15,512 | ₩15,445 | ₩15,472 | -0.26% | 39.7만 |
|---|
| 2026.07.14 | ₩15,499 | ₩15,566 | ₩15,459 | ₩15,539 | +0.26% | 66.8만 |
|---|
| 2026.07.13 | ₩15,472 | ₩15,472 | ₩15,405 | ₩15,432 | -0.26% | 29.8만 |
|---|
| 2026.07.10 | ₩15,526 | ₩15,526 | ₩15,405 | ₩15,445 | -0.52% | 32.3만 |
|---|
| 2026.07.09 | ₩15,472 | ₩15,499 | ₩15,445 | ₩15,486 | +0.09% | 46.7만 |
|---|
| 2026.07.08 | ₩15,459 | ₩15,472 | ₩15,379 | ₩15,432 | -0.17% | 32.8만 |
|---|
| 2026.07.07 | ₩15,539 | ₩15,579 | ₩15,405 | ₩15,472 | -0.43% | 49.6만 |
|---|
| 2026.07.06 | ₩15,579 | ₩15,579 | ₩15,459 | ₩15,512 | -0.43% | 38.6만 |
|---|
| 2026.07.02 | ₩15,552 | ₩15,592 | ₩15,486 | ₩15,512 | -0.26% | 29.3만 |
|---|
| 2026.07.01 | ₩15,512 | ₩15,512 | ₩15,445 | ₩15,472 | -0.26% | 43.7만 |
|---|
| 2026.06.30 | ₩15,552 | ₩15,606 | ₩15,486 | ₩15,486 | -0.43% | 33.7만 |
|---|
| 2026.06.29 | ₩15,512 | ₩15,592 | ₩15,486 | ₩15,512 | 0.00% | 29.7만 |
|---|
| 2026.06.26 | ₩15,379 | ₩15,486 | ₩15,379 | ₩15,486 | +0.69% | 37만 |
|---|
| 2026.06.25 | ₩15,379 | ₩15,405 | ₩15,299 | ₩15,325 | -0.35% | 33만 |
|---|
| 2026.06.24 | ₩15,325 | ₩15,405 | ₩15,325 | ₩15,379 | +0.35% | 34.4만 |
|---|
| 2026.06.23 | ₩15,272 | ₩15,352 | ₩15,259 | ₩15,325 | +0.35% | 30.9만 |
|---|
| 2026.06.22 | ₩15,232 | ₩15,312 | ₩15,232 | ₩15,272 | +0.26% | 31.7만 |
|---|
| 2026.06.18 | ₩15,259 | ₩15,312 | ₩15,232 | ₩15,272 | +0.09% | 36.1만 |
|---|
| 2026.06.17 | ₩15,272 | ₩15,299 | ₩15,165 | ₩15,165 | -0.70% | 50.3만 |
|---|
| 2026.06.16 | ₩15,245 | ₩15,299 | ₩15,219 | ₩15,245 | 0.00% | 28.7만 |
|---|
| 2026.06.15 | ₩15,285 | ₩15,325 | ₩15,205 | ₩15,272 | -0.09% | 40.4만 |
|---|
| 2026.06.12 | ₩15,339 | ₩15,339 | ₩15,245 | ₩15,245 | -0.61% | 20.8만 |
|---|
| 2026.06.11 | ₩15,272 | ₩15,379 | ₩15,205 | ₩15,325 | +0.35% | 32.3만 |
|---|
| 2026.06.10 | ₩15,272 | ₩15,339 | ₩15,165 | ₩15,192 | -0.52% | 43.5만 |
|---|
| 2026.06.09 | ₩15,112 | ₩15,259 | ₩15,018 | ₩15,232 | +0.80% | 66만 |
|---|
| 2026.06.08 | ₩15,125 | ₩15,138 | ₩15,018 | ₩15,045 | -0.53% | 42.5만 |
|---|
| 2026.06.05 | ₩15,138 | ₩15,245 | ₩15,072 | ₩15,112 | -0.18% | 42.8만 |
|---|
| 2026.06.04 | ₩15,205 | ₩15,312 | ₩15,178 | ₩15,245 | +0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩15,259 | ₩15,272 | ₩15,178 | ₩15,192 | -0.44% | 30.1만 |
|---|
| 2026.06.02 | ₩15,219 | ₩15,339 | ₩15,192 | ₩15,259 | +0.26% | 50.2만 |
|---|
| 2026.06.01 | ₩15,285 | ₩15,299 | ₩15,219 | ₩15,219 | -0.44% | 42만 |
|---|
| 2026.05.29 | ₩15,259 | ₩15,312 | ₩15,245 | ₩15,285 | +0.17% | 39.1만 |
|---|
| 2026.05.28 | ₩15,272 | ₩15,272 | ₩15,178 | ₩15,259 | -0.09% | 27.7만 |
|---|
| 2026.05.27 | ₩15,232 | ₩15,245 | ₩15,138 | ₩15,232 | 0.00% | 43.9만 |
|---|
| 2026.05.26 | ₩15,018 | ₩15,112 | ₩14,952 | ₩15,098 | +0.53% | 30만 |
|---|
| 2026.05.22 | ₩14,845 | ₩14,912 | ₩14,805 | ₩14,898 | +0.36% | 37.1만 |
|---|
| 2026.05.21 | ₩14,898 | ₩14,898 | ₩14,791 | ₩14,818 | -0.54% | 29.5만 |
|---|
| 2026.05.20 | ₩14,738 | ₩14,898 | ₩14,738 | ₩14,885 | +1.00% | 40.9만 |
|---|
| 2026.05.19 | ₩14,711 | ₩14,831 | ₩14,685 | ₩14,751 | +0.27% | 51.1만 |
|---|
| 2026.05.18 | ₩14,965 | ₩14,992 | ₩14,805 | ₩14,818 | -0.98% | 39.1만 |
|---|
| 2026.05.15 | ₩14,978 | ₩15,005 | ₩14,925 | ₩14,992 | +0.09% | 40.7만 |
|---|
| 2026.05.14 | ₩15,232 | ₩15,232 | ₩15,152 | ₩15,165 | -0.44% | 23.5만 |
|---|
| 2026.05.13 | ₩15,259 | ₩15,285 | ₩15,165 | ₩15,192 | -0.44% | 37.2만 |
|---|
| 2026.05.12 | ₩15,312 | ₩15,312 | ₩15,232 | ₩15,272 | -0.26% | 39만 |
|---|
| 2026.05.11 | ₩15,419 | ₩15,432 | ₩15,352 | ₩15,365 | -0.35% | 25.2만 |
|---|
| 2026.05.08 | ₩15,432 | ₩15,445 | ₩15,365 | ₩15,405 | -0.17% | 25.1만 |
|---|
| 2026.05.07 | ₩15,445 | ₩15,445 | ₩15,325 | ₩15,379 | -0.43% | 27.4만 |
|---|
| 2026.05.06 | ₩15,379 | ₩15,419 | ₩15,299 | ₩15,379 | 0.00% | 73.2만 |
|---|
| 2026.05.05 | ₩14,992 | ₩15,285 | ₩14,965 | ₩15,285 | +1.96% | 41.3만 |
|---|
| 2026.05.04 | ₩15,018 | ₩15,045 | ₩14,925 | ₩14,952 | -0.44% | 57.4만 |
|---|
| 2026.05.01 | ₩15,165 | ₩15,165 | ₩15,018 | ₩15,058 | -0.70% | 43.8만 |
|---|
| 2026.04.30 | ₩15,072 | ₩15,192 | ₩15,058 | ₩15,112 | +0.27% | 41.3만 |
|---|
| 2026.04.29 | ₩15,178 | ₩15,178 | ₩15,018 | ₩15,032 | -0.97% | 33.7만 |
|---|
| 2026.04.28 | ₩15,285 | ₩15,285 | ₩15,138 | ₩15,178 | -0.70% | 24.7만 |
|---|
| 2026.04.27 | ₩15,285 | ₩15,312 | ₩15,219 | ₩15,285 | 0.00% | 28.8만 |
|---|
| 2026.04.24 | ₩15,232 | ₩15,299 | ₩15,165 | ₩15,272 | +0.26% | 22.4만 |
|---|
| 2026.04.23 | ₩15,299 | ₩15,325 | ₩15,219 | ₩15,245 | -0.35% | 23.3만 |
|---|
| 2026.04.22 | ₩15,352 | ₩15,352 | ₩15,165 | ₩15,272 | -0.52% | 30.3만 |
|---|
| 2026.04.21 | ₩15,419 | ₩15,419 | ₩15,299 | ₩15,299 | -0.78% | 30.3만 |
|---|
| 2026.04.20 | ₩15,459 | ₩15,459 | ₩15,312 | ₩15,365 | -0.60% | 23.8만 |
|---|
| 2026.04.17 | ₩15,405 | ₩15,472 | ₩15,392 | ₩15,405 | 0.00% | 30.7만 |
|---|
| 2026.04.16 | ₩15,419 | ₩15,419 | ₩15,365 | ₩15,365 | -0.35% | 23.4만 |
|---|
| 2026.04.15 | ₩15,365 | ₩15,392 | ₩15,312 | ₩15,379 | +0.09% | 40.8만 |
|---|
| 2026.04.14 | ₩15,392 | ₩15,472 | ₩15,325 | ₩15,405 | +0.09% | 47.1만 |
|---|
| 2026.04.13 | ₩15,245 | ₩15,379 | ₩15,178 | ₩15,325 | +0.53% | 61.5만 |
|---|
| 2026.04.10 | ₩15,365 | ₩15,419 | ₩15,245 | ₩15,245 | -0.78% | 39.7만 |
|---|
| 2026.04.09 | ₩15,325 | ₩15,392 | ₩15,245 | ₩15,299 | -0.17% | 56.9만 |
|---|
| 2026.04.08 | ₩15,018 | ₩15,285 | ₩15,018 | ₩15,245 | +1.51% | 57.5만 |
|---|
| 2026.04.07 | ₩14,631 | ₩14,885 | ₩14,604 | ₩14,871 | +1.64% | 48.4만 |
|---|
| 2026.04.06 | ₩14,765 | ₩14,778 | ₩14,631 | ₩14,645 | -0.81% | 43.2만 |
|---|
| 2026.04.02 | ₩14,711 | ₩14,858 | ₩14,658 | ₩14,778 | +0.45% | 59.9만 |
|---|
| 2026.04.01 | ₩14,738 | ₩14,912 | ₩14,671 | ₩14,791 | +0.36% | 77.9만 |
|---|
| 2026.03.31 | ₩14,591 | ₩14,818 | ₩14,524 | ₩14,658 | +0.46% | 73만 |
|---|
| 2026.03.30 | ₩14,618 | ₩14,658 | ₩14,471 | ₩14,484 | -0.91% | 67.2만 |
|---|
| 2026.03.27 | ₩14,591 | ₩14,751 | ₩14,511 | ₩14,564 | -0.18% | 40.7만 |
|---|
| 2026.03.26 | ₩14,711 | ₩14,751 | ₩14,618 | ₩14,658 | -0.36% | 37.4만 |
|---|
| 2026.03.25 | ₩14,645 | ₩14,845 | ₩14,645 | ₩14,778 | +0.91% | 36만 |
|---|
| 2026.03.24 | ₩14,858 | ₩14,885 | ₩14,564 | ₩14,604 | -1.71% | 76.7만 |
|---|
| 2026.03.23 | ₩14,938 | ₩14,952 | ₩14,885 | ₩14,885 | -0.36% | 33.9만 |
|---|
| 2026.03.20 | ₩15,058 | ₩15,085 | ₩14,858 | ₩14,912 | -0.98% | 31.8만 |
|---|
| 2026.03.19 | ₩15,138 | ₩15,152 | ₩15,032 | ₩15,072 | -0.44% | 44.2만 |
|---|
| 2026.03.18 | ₩15,138 | ₩15,165 | ₩15,138 | ₩15,152 | +0.09% | 23.7만 |
|---|
| 2026.03.17 | ₩15,165 | ₩15,192 | ₩15,112 | ₩15,125 | -0.26% | 36.1만 |
|---|
| 2026.03.16 | ₩15,165 | ₩15,205 | ₩15,138 | ₩15,152 | -0.09% | 32.4만 |
|---|
| 2026.03.13 | ₩15,085 | ₩15,165 | ₩15,085 | ₩15,152 | +0.44% | 32.9만 |
|---|
| 2026.03.12 | ₩15,325 | ₩15,365 | ₩15,205 | ₩15,205 | -0.78% | 35.9만 |
|---|
| 2026.03.11 | ₩15,472 | ₩15,486 | ₩15,299 | ₩15,352 | -0.78% | 38.4만 |
|---|
| 2026.03.10 | ₩15,512 | ₩15,539 | ₩15,459 | ₩15,472 | -0.26% | 35.7만 |
|---|
| 2026.03.09 | ₩15,499 | ₩15,552 | ₩15,405 | ₩15,472 | -0.17% | 37만 |
|---|
| 2026.03.06 | ₩15,472 | ₩15,552 | ₩15,459 | ₩15,552 | +0.52% | 29.1만 |
|---|
| 2026.03.05 | ₩15,606 | ₩15,646 | ₩15,539 | ₩15,552 | -0.34% | 24만 |
|---|
| 2026.03.04 | ₩15,712 | ₩15,753 | ₩15,619 | ₩15,659 | -0.34% | 57.2만 |
|---|
| 2026.03.03 | ₩15,779 | ₩15,779 | ₩15,672 | ₩15,712 | -0.42% | 33.8만 |
|---|
| 2026.03.02 | ₩15,793 | ₩15,819 | ₩15,686 | ₩15,806 | +0.08% | 35.8만 |
|---|
| 2026.02.27 | ₩15,646 | ₩15,846 | ₩15,619 | ₩15,846 | +1.28% | 53.4만 |
|---|
| 2026.02.26 | ₩15,712 | ₩15,739 | ₩15,592 | ₩15,686 | -0.17% | 59.4만 |
|---|
| 2026.02.25 | ₩15,833 | ₩15,833 | ₩15,686 | ₩15,726 | -0.67% | 38.5만 |
|---|
| 2026.02.24 | ₩15,779 | ₩15,939 | ₩15,699 | ₩15,833 | +0.34% | 70.3만 |
|---|
| 2026.02.23 | ₩15,726 | ₩15,739 | ₩15,592 | ₩15,739 | +0.08% | 25.9만 |
|---|
| 2026.02.20 | ₩15,739 | ₩15,739 | ₩15,619 | ₩15,672 | -0.42% | 23.5만 |
|---|
| 2026.02.19 | ₩15,646 | ₩15,659 | ₩15,592 | ₩15,659 | +0.09% | 15.1만 |
|---|
| 2026.02.18 | ₩15,686 | ₩15,686 | ₩15,579 | ₩15,619 | -0.43% | 20.4만 |
|---|
| 2026.02.17 | ₩15,632 | ₩15,646 | ₩15,579 | ₩15,619 | -0.09% | 12.7만 |
|---|
| 2026.02.13 | ₩15,619 | ₩15,632 | ₩15,579 | ₩15,606 | -0.09% | 23만 |
|---|
| 2026.02.12 | ₩15,646 | ₩15,646 | ₩15,552 | ₩15,619 | -0.17% | 22.8만 |
|---|
| 2026.02.11 | ₩15,699 | ₩15,726 | ₩15,566 | ₩15,646 | -0.34% | 21.2만 |
|---|
| 2026.02.10 | ₩15,726 | ₩15,766 | ₩15,619 | ₩15,659 | -0.42% | 18.3만 |
|---|
| 2026.02.09 | ₩15,592 | ₩15,646 | ₩15,499 | ₩15,619 | +0.17% | 17.8만 |
|---|
| 2026.02.06 | ₩15,579 | ₩15,579 | ₩15,432 | ₩15,539 | -0.26% | 30.1만 |
|---|
| 2026.02.05 | ₩15,659 | ₩15,672 | ₩15,606 | ₩15,619 | -0.26% | 18.1만 |
|---|
| 2026.02.04 | ₩15,753 | ₩15,793 | ₩15,619 | ₩15,619 | -0.85% | 27.6만 |
|---|
| 2026.02.03 | ₩15,712 | ₩15,739 | ₩15,659 | ₩15,726 | +0.08% | 50.7만 |
|---|
| 2026.02.02 | ₩15,699 | ₩15,712 | ₩15,592 | ₩15,659 | -0.26% | 29.7만 |
|---|
| 2026.01.30 | ₩15,512 | ₩15,672 | ₩15,512 | ₩15,659 | +0.95% | 24.6만 |
|---|
| 2026.01.29 | ₩15,592 | ₩15,606 | ₩15,419 | ₩15,526 | -0.43% | 34.1만 |
|---|
| 2026.01.28 | ₩15,512 | ₩15,592 | ₩15,445 | ₩15,579 | +0.43% | 26.9만 |
|---|
| 2026.01.27 | ₩15,219 | ₩15,486 | ₩15,152 | ₩15,472 | +1.67% | 33.9만 |
|---|
| 2026.01.26 | ₩15,339 | ₩15,365 | ₩15,165 | ₩15,192 | -0.96% | 26.4만 |
|---|
| 2026.01.23 | ₩15,325 | ₩15,325 | ₩15,245 | ₩15,272 | -0.35% | 21.5만 |
|---|
| 2026.01.22 | ₩15,379 | ₩15,459 | ₩15,285 | ₩15,285 | -0.61% | 21만 |
|---|
| 2026.01.21 | ₩15,459 | ₩15,526 | ₩15,365 | ₩15,365 | -0.60% | 19.2만 |
|---|
| 2026.01.20 | ₩15,486 | ₩15,539 | ₩15,419 | ₩15,499 | +0.09% | 26.3만 |
|---|
| 2026.01.16 | ₩15,579 | ₩15,659 | ₩15,539 | ₩15,592 | +0.09% | 13만 |
|---|
| 2026.01.15 | ₩15,659 | ₩15,659 | ₩15,539 | ₩15,592 | -0.43% | 20.8만 |
|---|
| 2026.01.14 | ₩15,552 | ₩15,646 | ₩15,526 | ₩15,619 | +0.43% | 22.3만 |
|---|
| 2026.01.13 | ₩15,539 | ₩15,552 | ₩15,499 | ₩15,552 | +0.09% | 20.3만 |
|---|
| 2026.01.12 | ₩15,499 | ₩15,526 | ₩15,445 | ₩15,486 | -0.09% | 11.8만 |
|---|
| 2026.01.09 | ₩15,432 | ₩15,486 | ₩15,392 | ₩15,486 | +0.35% | 18.2만 |
|---|
| 2026.01.08 | ₩15,405 | ₩15,419 | ₩15,312 | ₩15,379 | -0.17% | 21.9만 |
|---|
| 2026.01.07 | ₩15,272 | ₩15,352 | ₩15,232 | ₩15,352 | +0.52% | 17.9만 |
|---|
| 2026.01.06 | ₩15,192 | ₩15,245 | ₩15,152 | ₩15,232 | +0.26% | 20.8만 |
|---|
| 2026.01.05 | ₩15,058 | ₩15,192 | ₩15,058 | ₩15,152 | +0.62% | 19.8만 |
|---|
| 2026.01.02 | ₩15,152 | ₩15,178 | ₩15,085 | ₩15,152 | 0.00% | 16.6만 |
|---|
| 2025.12.31 | ₩15,178 | ₩15,178 | ₩15,018 | ₩15,085 | -0.62% | 101.4만 |
|---|
| 2025.12.30 | ₩14,978 | ₩15,138 | ₩14,978 | ₩15,098 | +0.80% | 49만 |
|---|
| 2025.12.29 | ₩15,032 | ₩15,045 | ₩14,938 | ₩15,005 | -0.18% | 65만 |
|---|
| 2025.12.26 | ₩15,018 | ₩15,058 | ₩14,965 | ₩15,058 | +0.27% | 66.1만 |
|---|
| 2025.12.24 | ₩15,005 | ₩15,045 | ₩14,965 | ₩15,032 | +0.18% | 37.1만 |
|---|
| 2025.12.23 | ₩15,098 | ₩15,098 | ₩14,965 | ₩14,992 | -0.71% | 63.8만 |
|---|
| 2025.12.22 | ₩15,205 | ₩15,219 | ₩15,058 | ₩15,098 | -0.70% | 42.1만 |
|---|
| 2025.12.19 | ₩15,232 | ₩15,272 | ₩15,152 | ₩15,219 | -0.09% | 36.6만 |
|---|
| 2025.12.18 | ₩15,152 | ₩15,232 | ₩15,125 | ₩15,165 | +0.09% | 36.9만 |
|---|
| 2025.12.17 | ₩15,152 | ₩15,165 | ₩15,098 | ₩15,125 | -0.18% | 37.7만 |
|---|
| 2025.12.16 | ₩15,192 | ₩15,219 | ₩15,085 | ₩15,125 | -0.44% | 34만 |
|---|
| 2025.12.15 | ₩15,232 | ₩15,259 | ₩15,125 | ₩15,165 | -0.44% | 28.5만 |
|---|
| 2025.12.12 | ₩15,232 | ₩15,232 | ₩15,152 | ₩15,152 | -0.53% | 24.9만 |
|---|
| 2025.12.11 | ₩15,245 | ₩15,312 | ₩15,219 | ₩15,245 | 0.00% | 19.2만 |
|---|
| 2025.12.10 | ₩15,219 | ₩15,259 | ₩15,152 | ₩15,178 | -0.26% | 26.8만 |
|---|
| 2025.12.09 | ₩15,312 | ₩15,325 | ₩15,178 | ₩15,245 | -0.44% | 28.7만 |
|---|
| 2025.12.08 | ₩15,272 | ₩15,285 | ₩15,205 | ₩15,259 | -0.09% | 14.3만 |
|---|
| 2025.12.05 | ₩15,325 | ₩15,405 | ₩15,272 | ₩15,272 | -0.35% | 20만 |
|---|
| 2025.12.04 | ₩15,299 | ₩15,419 | ₩15,259 | ₩15,299 | 0.00% | 38.4만 |
|---|
| 2025.12.03 | ₩15,152 | ₩15,352 | ₩15,138 | ₩15,272 | +0.79% | 66.6만 |
|---|
| 2025.12.02 | ₩15,192 | ₩15,192 | ₩15,085 | ₩15,152 | -0.26% | 39.8만 |
|---|
| 2025.12.01 | ₩15,138 | ₩15,219 | ₩15,138 | ₩15,192 | +0.35% | 27.2만 |
|---|
| 2025.11.28 | ₩15,205 | ₩15,245 | ₩15,165 | ₩15,232 | +0.18% | 9.1만 |
|---|
| 2025.11.26 | ₩15,125 | ₩15,205 | ₩15,085 | ₩15,178 | +0.35% | 27.1만 |
|---|
| 2025.11.25 | ₩15,072 | ₩15,165 | ₩15,058 | ₩15,138 | +0.44% | 31.6만 |
|---|
| 2025.11.24 | ₩15,098 | ₩15,098 | ₩15,018 | ₩15,072 | -0.18% | 18.7만 |
|---|
| 2025.11.21 | ₩15,165 | ₩15,165 | ₩14,898 | ₩15,045 | -0.79% | 38.9만 |
|---|
| 2025.11.20 | ₩15,165 | ₩15,192 | ₩15,112 | ₩15,125 | -0.26% | 18.4만 |
|---|
| 2025.11.19 | ₩15,285 | ₩15,285 | ₩15,178 | ₩15,192 | -0.61% | 21.8만 |
|---|
| 2025.11.18 | ₩15,325 | ₩15,352 | ₩15,259 | ₩15,272 | -0.35% | 15.9만 |
|---|
| 2025.11.17 | ₩15,299 | ₩15,312 | ₩15,245 | ₩15,272 | -0.17% | 15.7만 |
|---|
| 2025.11.14 | ₩15,325 | ₩15,365 | ₩15,259 | ₩15,285 | -0.26% | 13.3만 |
|---|
| 2025.11.13 | ₩15,512 | ₩15,512 | ₩15,419 | ₩15,445 | -0.43% | 13.2만 |
|---|
| 2025.11.12 | ₩15,472 | ₩15,512 | ₩15,405 | ₩15,472 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩15,472 | ₩15,486 | ₩15,392 | ₩15,445 | -0.17% | 15.2만 |
|---|
| 2025.11.10 | ₩15,339 | ₩15,445 | ₩15,339 | ₩15,405 | +0.44% | 17.1만 |
|---|
| 2025.11.07 | ₩15,405 | ₩15,405 | ₩15,299 | ₩15,352 | -0.35% | 15.9만 |
|---|
| 2025.11.06 | ₩15,472 | ₩15,499 | ₩15,365 | ₩15,405 | -0.43% | 12.2만 |
|---|
| 2025.11.05 | ₩15,512 | ₩15,512 | ₩15,352 | ₩15,419 | -0.60% | 28.9만 |
|---|
| 2025.11.04 | ₩15,432 | ₩15,552 | ₩15,419 | ₩15,445 | +0.09% | 22.8만 |
|---|
| 2025.11.03 | ₩15,552 | ₩15,552 | ₩15,379 | ₩15,445 | -0.69% | 30.1만 |
|---|
| 2025.10.31 | ₩15,459 | ₩15,552 | ₩15,459 | ₩15,552 | +0.60% | 19.2만 |
|---|
| 2025.10.30 | ₩15,459 | ₩15,539 | ₩15,445 | ₩15,459 | 0.00% | 14.9만 |
|---|
| 2025.10.29 | ₩15,526 | ₩15,592 | ₩15,499 | ₩15,552 | +0.17% | 17.4만 |
|---|
| 2025.10.28 | ₩15,552 | ₩15,606 | ₩15,499 | ₩15,579 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩15,579 | ₩15,592 | ₩15,499 | ₩15,579 | 0.00% | 32.7만 |
|---|
| 2025.10.24 | ₩15,486 | ₩15,606 | ₩15,486 | ₩15,579 | +0.60% | 18.4만 |
|---|
| 2025.10.23 | ₩15,499 | ₩15,526 | ₩15,445 | ₩15,459 | -0.26% | 25.6만 |
|---|
| 2025.10.22 | ₩15,526 | ₩15,552 | ₩15,419 | ₩15,499 | -0.17% | 30.1만 |
|---|
| 2025.10.21 | ₩15,405 | ₩15,579 | ₩15,405 | ₩15,526 | +0.78% | 29.5만 |
|---|
| 2025.10.20 | ₩15,486 | ₩15,512 | ₩15,379 | ₩15,512 | +0.17% | 22.1만 |
|---|
| 2025.10.17 | ₩15,526 | ₩15,526 | ₩15,312 | ₩15,392 | -0.86% | 23.9만 |
|---|
| 2025.10.16 | ₩15,646 | ₩15,659 | ₩15,459 | ₩15,486 | -1.02% | 31만 |
|---|
| 2025.10.15 | ₩15,566 | ₩15,659 | ₩15,486 | ₩15,619 | +0.34% | 26.9만 |
|---|
| 2025.10.14 | ₩15,606 | ₩15,632 | ₩15,526 | ₩15,579 | -0.17% | 20만 |
|---|
| 2025.10.13 | ₩15,552 | ₩15,566 | ₩15,419 | ₩15,566 | +0.09% | 16.5만 |
|---|
| 2025.10.10 | ₩15,552 | ₩15,579 | ₩15,419 | ₩15,499 | -0.34% | 16.3만 |
|---|