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 | ₩13,238 | ₩13,372 | ₩13,225 | ₩13,318 | +0.60% | 128만 |
| 2026.10.08 | ₩13,051 | ₩13,225 | ₩12,905 | ₩13,225 | +1.33% | 296.9만 |
| 2026.10.07 | ₩13,131 | ₩13,198 | ₩13,025 | ₩13,065 | -0.51% | 198.3만 |
| 2026.10.06 | ₩13,171 | ₩13,305 | ₩13,145 | ₩13,265 | +0.71% | 142.7만 |
| 2026.10.05 | ₩13,358 | ₩13,358 | ₩13,091 | ₩13,145 | -1.60% | 147.8만 |
| 2026.10.02 | ₩13,478 | ₩13,598 | ₩13,385 | ₩13,398 | -0.59% | 100.5만 |
| 2026.10.01 | ₩13,225 | ₩13,358 | ₩13,091 | ₩13,292 | +0.50% | 170.3만 |
| 2026.09.30 | ₩13,225 | ₩13,478 | ₩13,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,251 |
| +0.20% |
| 198.3만 |
| 2026.09.29 | ₩13,345 | ₩13,452 | ₩13,078 | ₩13,225 | -0.90% | 156만 |
|---|
| 2026.09.28 | ₩13,372 | ₩13,438 | ₩13,211 | ₩13,358 | -0.10% | 163만 |
|---|
| 2026.09.25 | ₩13,532 | ₩13,585 | ₩13,465 | ₩13,558 | +0.20% | 85.8만 |
|---|
| 2026.09.24 | ₩13,625 | ₩13,625 | ₩13,478 | ₩13,545 | -0.59% | 128.4만 |
|---|
| 2026.09.23 | ₩13,865 | ₩13,985 | ₩13,612 | ₩13,625 | -1.73% | 131만 |
|---|
| 2026.09.22 | ₩13,839 | ₩13,985 | ₩13,825 | ₩13,919 | +0.58% | 108.6만 |
|---|
| 2026.09.21 | ₩13,865 | ₩13,879 | ₩13,785 | ₩13,812 | -0.38% | 86.4만 |
|---|
| 2026.09.18 | ₩13,932 | ₩14,012 | ₩13,772 | ₩13,812 | -0.86% | 73만 |
|---|
| 2026.09.17 | ₩13,892 | ₩14,012 | ₩13,879 | ₩14,012 | +0.86% | 86.7만 |
|---|
| 2026.09.16 | ₩13,812 | ₩13,945 | ₩13,785 | ₩13,825 | +0.10% | 108.6만 |
|---|
| 2026.09.15 | ₩13,999 | ₩14,066 | ₩13,772 | ₩13,772 | -1.62% | 203.8만 |
|---|
| 2026.09.14 | ₩14,146 | ₩14,159 | ₩13,959 | ₩14,092 | -0.38% | 88.2만 |
|---|
| 2026.09.11 | ₩14,106 | ₩14,239 | ₩14,066 | ₩14,146 | +0.28% | 63.7만 |
|---|
| 2026.09.10 | ₩14,239 | ₩14,239 | ₩14,039 | ₩14,052 | -1.31% | 108.3만 |
|---|
| 2026.09.09 | ₩14,479 | ₩14,493 | ₩14,239 | ₩14,279 | -1.38% | 78.3만 |
|---|
| 2026.09.08 | ₩14,493 | ₩14,519 | ₩14,453 | ₩14,453 | -0.28% | 43.9만 |
|---|
| 2026.09.04 | ₩14,573 | ₩14,586 | ₩14,466 | ₩14,506 | -0.46% | 47.4만 |
|---|
| 2026.09.03 | ₩14,506 | ₩14,573 | ₩14,479 | ₩14,519 | +0.09% | 67.3만 |
|---|
| 2026.09.02 | ₩14,639 | ₩14,666 | ₩14,493 | ₩14,506 | -0.91% | 99만 |
|---|
| 2026.09.01 | ₩14,733 | ₩14,759 | ₩14,626 | ₩14,626 | -0.72% | 60.8만 |
|---|
| 2026.08.31 | ₩14,746 | ₩14,759 | ₩14,706 | ₩14,759 | +0.09% | 34.4만 |
|---|
| 2026.08.28 | ₩14,840 | ₩14,840 | ₩14,733 | ₩14,773 | -0.45% | 37.5만 |
|---|
| 2026.08.27 | ₩14,826 | ₩14,853 | ₩14,799 | ₩14,826 | 0.00% | 37만 |
|---|
| 2026.08.26 | ₩14,920 | ₩14,920 | ₩14,826 | ₩14,853 | -0.45% | 18.9만 |
|---|
| 2026.08.25 | ₩14,880 | ₩14,880 | ₩14,813 | ₩14,880 | 0.00% | 41.3만 |
|---|
| 2026.08.24 | ₩14,759 | ₩14,826 | ₩14,759 | ₩14,773 | +0.09% | 34만 |
|---|
| 2026.08.21 | ₩14,786 | ₩14,826 | ₩14,746 | ₩14,759 | -0.18% | 29.1만 |
|---|
| 2026.08.20 | ₩14,880 | ₩14,893 | ₩14,786 | ₩14,840 | -0.27% | 40.8만 |
|---|
| 2026.08.19 | ₩14,960 | ₩15,000 | ₩14,880 | ₩14,946 | -0.09% | 61.1만 |
|---|
| 2026.08.18 | ₩14,973 | ₩15,000 | ₩14,840 | ₩14,880 | -0.62% | 65만 |
|---|
| 2026.08.17 | ₩15,106 | ₩15,106 | ₩15,000 | ₩15,000 | -0.71% | 30.7만 |
|---|
| 2026.08.14 | ₩15,120 | ₩15,146 | ₩15,080 | ₩15,093 | -0.18% | 45.5만 |
|---|
| 2026.08.13 | ₩15,106 | ₩15,173 | ₩15,080 | ₩15,160 | +0.35% | 63.7만 |
|---|
| 2026.08.12 | ₩15,173 | ₩15,173 | ₩15,066 | ₩15,066 | -0.70% | 35.7만 |
|---|
| 2026.08.11 | ₩15,173 | ₩15,173 | ₩15,080 | ₩15,120 | -0.35% | 32만 |
|---|
| 2026.08.10 | ₩15,173 | ₩15,173 | ₩15,120 | ₩15,146 | -0.18% | 24.8만 |
|---|
| 2026.08.07 | ₩15,120 | ₩15,173 | ₩15,120 | ₩15,173 | +0.35% | 43.3만 |
|---|
| 2026.08.06 | ₩15,093 | ₩15,146 | ₩15,053 | ₩15,080 | -0.09% | 33.1만 |
|---|
| 2026.08.05 | ₩15,026 | ₩15,093 | ₩14,986 | ₩15,066 | +0.27% | 42.5만 |
|---|
| 2026.08.04 | ₩15,026 | ₩15,106 | ₩14,986 | ₩15,026 | 0.00% | 31.4만 |
|---|
| 2026.08.03 | ₩15,013 | ₩15,026 | ₩14,933 | ₩14,973 | -0.27% | 32.4만 |
|---|
| 2026.07.31 | ₩15,013 | ₩15,146 | ₩14,893 | ₩14,946 | -0.44% | 40.6만 |
|---|
| 2026.07.30 | ₩15,106 | ₩15,106 | ₩14,946 | ₩15,013 | -0.62% | 32.5만 |
|---|
| 2026.07.29 | ₩15,093 | ₩15,120 | ₩15,066 | ₩15,080 | -0.09% | 22.1만 |
|---|
| 2026.07.28 | ₩15,080 | ₩15,080 | ₩15,013 | ₩15,066 | -0.09% | 27.1만 |
|---|
| 2026.07.27 | ₩15,093 | ₩15,093 | ₩15,013 | ₩15,053 | -0.27% | 27.6만 |
|---|
| 2026.07.24 | ₩15,040 | ₩15,080 | ₩14,973 | ₩14,986 | -0.35% | 58.8만 |
|---|
| 2026.07.23 | ₩15,160 | ₩15,160 | ₩15,013 | ₩15,013 | -0.97% | 45만 |
|---|
| 2026.07.22 | ₩15,293 | ₩15,293 | ₩15,160 | ₩15,200 | -0.61% | 45.4만 |
|---|
| 2026.07.21 | ₩15,400 | ₩15,400 | ₩15,240 | ₩15,267 | -0.87% | 45.2만 |
|---|
| 2026.07.20 | ₩15,413 | ₩15,413 | ₩15,360 | ₩15,400 | -0.09% | 29.1만 |
|---|
| 2026.07.17 | ₩15,440 | ₩15,453 | ₩15,387 | ₩15,387 | -0.35% | 24.6만 |
|---|
| 2026.07.16 | ₩15,467 | ₩15,467 | ₩15,413 | ₩15,440 | -0.17% | 32.2만 |
|---|
| 2026.07.15 | ₩15,507 | ₩15,507 | ₩15,440 | ₩15,467 | -0.26% | 39.7만 |
|---|
| 2026.07.14 | ₩15,493 | ₩15,560 | ₩15,453 | ₩15,533 | +0.26% | 66.8만 |
|---|
| 2026.07.13 | ₩15,467 | ₩15,467 | ₩15,400 | ₩15,427 | -0.26% | 29.8만 |
|---|
| 2026.07.10 | ₩15,520 | ₩15,520 | ₩15,400 | ₩15,440 | -0.52% | 32.3만 |
|---|
| 2026.07.09 | ₩15,467 | ₩15,493 | ₩15,440 | ₩15,480 | +0.09% | 46.7만 |
|---|
| 2026.07.08 | ₩15,453 | ₩15,467 | ₩15,373 | ₩15,427 | -0.17% | 32.8만 |
|---|
| 2026.07.07 | ₩15,533 | ₩15,573 | ₩15,400 | ₩15,467 | -0.43% | 49.6만 |
|---|
| 2026.07.06 | ₩15,573 | ₩15,573 | ₩15,453 | ₩15,507 | -0.43% | 38.6만 |
|---|
| 2026.07.02 | ₩15,547 | ₩15,587 | ₩15,480 | ₩15,507 | -0.26% | 29.3만 |
|---|
| 2026.07.01 | ₩15,507 | ₩15,507 | ₩15,440 | ₩15,467 | -0.26% | 43.7만 |
|---|
| 2026.06.30 | ₩15,547 | ₩15,600 | ₩15,480 | ₩15,480 | -0.43% | 33.7만 |
|---|
| 2026.06.29 | ₩15,507 | ₩15,587 | ₩15,480 | ₩15,507 | 0.00% | 29.7만 |
|---|
| 2026.06.26 | ₩15,373 | ₩15,480 | ₩15,373 | ₩15,480 | +0.69% | 37만 |
|---|
| 2026.06.25 | ₩15,373 | ₩15,400 | ₩15,293 | ₩15,320 | -0.35% | 33만 |
|---|
| 2026.06.24 | ₩15,320 | ₩15,400 | ₩15,320 | ₩15,373 | +0.35% | 34.4만 |
|---|
| 2026.06.23 | ₩15,267 | ₩15,347 | ₩15,253 | ₩15,320 | +0.35% | 30.9만 |
|---|
| 2026.06.22 | ₩15,227 | ₩15,307 | ₩15,227 | ₩15,267 | +0.26% | 31.7만 |
|---|
| 2026.06.18 | ₩15,253 | ₩15,307 | ₩15,227 | ₩15,267 | +0.09% | 36.1만 |
|---|
| 2026.06.17 | ₩15,267 | ₩15,293 | ₩15,160 | ₩15,160 | -0.70% | 50.3만 |
|---|
| 2026.06.16 | ₩15,240 | ₩15,293 | ₩15,213 | ₩15,240 | 0.00% | 28.7만 |
|---|
| 2026.06.15 | ₩15,280 | ₩15,320 | ₩15,200 | ₩15,267 | -0.09% | 40.4만 |
|---|
| 2026.06.12 | ₩15,333 | ₩15,333 | ₩15,240 | ₩15,240 | -0.61% | 20.8만 |
|---|
| 2026.06.11 | ₩15,267 | ₩15,373 | ₩15,200 | ₩15,320 | +0.35% | 32.3만 |
|---|
| 2026.06.10 | ₩15,267 | ₩15,333 | ₩15,160 | ₩15,186 | -0.52% | 43.5만 |
|---|
| 2026.06.09 | ₩15,106 | ₩15,253 | ₩15,013 | ₩15,227 | +0.80% | 66만 |
|---|
| 2026.06.08 | ₩15,120 | ₩15,133 | ₩15,013 | ₩15,040 | -0.53% | 42.5만 |
|---|
| 2026.06.05 | ₩15,133 | ₩15,240 | ₩15,066 | ₩15,106 | -0.18% | 42.8만 |
|---|
| 2026.06.04 | ₩15,200 | ₩15,307 | ₩15,173 | ₩15,240 | +0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩15,253 | ₩15,267 | ₩15,173 | ₩15,186 | -0.44% | 30.1만 |
|---|
| 2026.06.02 | ₩15,213 | ₩15,333 | ₩15,186 | ₩15,253 | +0.26% | 50.2만 |
|---|
| 2026.06.01 | ₩15,280 | ₩15,293 | ₩15,213 | ₩15,213 | -0.44% | 42만 |
|---|
| 2026.05.29 | ₩15,253 | ₩15,307 | ₩15,240 | ₩15,280 | +0.17% | 39.1만 |
|---|
| 2026.05.28 | ₩15,267 | ₩15,267 | ₩15,173 | ₩15,253 | -0.09% | 27.7만 |
|---|
| 2026.05.27 | ₩15,227 | ₩15,240 | ₩15,133 | ₩15,227 | 0.00% | 43.9만 |
|---|
| 2026.05.26 | ₩15,013 | ₩15,106 | ₩14,946 | ₩15,093 | +0.53% | 30만 |
|---|
| 2026.05.22 | ₩14,840 | ₩14,906 | ₩14,799 | ₩14,893 | +0.36% | 37.1만 |
|---|
| 2026.05.21 | ₩14,893 | ₩14,893 | ₩14,786 | ₩14,813 | -0.54% | 29.5만 |
|---|
| 2026.05.20 | ₩14,733 | ₩14,893 | ₩14,733 | ₩14,880 | +1.00% | 40.9만 |
|---|
| 2026.05.19 | ₩14,706 | ₩14,826 | ₩14,679 | ₩14,746 | +0.27% | 51.1만 |
|---|
| 2026.05.18 | ₩14,960 | ₩14,986 | ₩14,799 | ₩14,813 | -0.98% | 39.1만 |
|---|
| 2026.05.15 | ₩14,973 | ₩15,000 | ₩14,920 | ₩14,986 | +0.09% | 40.7만 |
|---|
| 2026.05.14 | ₩15,227 | ₩15,227 | ₩15,146 | ₩15,160 | -0.44% | 23.5만 |
|---|
| 2026.05.13 | ₩15,253 | ₩15,280 | ₩15,160 | ₩15,186 | -0.44% | 37.2만 |
|---|
| 2026.05.12 | ₩15,307 | ₩15,307 | ₩15,227 | ₩15,267 | -0.26% | 39만 |
|---|
| 2026.05.11 | ₩15,413 | ₩15,427 | ₩15,347 | ₩15,360 | -0.35% | 25.2만 |
|---|
| 2026.05.08 | ₩15,427 | ₩15,440 | ₩15,360 | ₩15,400 | -0.17% | 25.1만 |
|---|
| 2026.05.07 | ₩15,440 | ₩15,440 | ₩15,320 | ₩15,373 | -0.43% | 27.4만 |
|---|
| 2026.05.06 | ₩15,373 | ₩15,413 | ₩15,293 | ₩15,373 | 0.00% | 73.2만 |
|---|
| 2026.05.05 | ₩14,986 | ₩15,280 | ₩14,960 | ₩15,280 | +1.96% | 41.3만 |
|---|
| 2026.05.04 | ₩15,013 | ₩15,040 | ₩14,920 | ₩14,946 | -0.44% | 57.4만 |
|---|
| 2026.05.01 | ₩15,160 | ₩15,160 | ₩15,013 | ₩15,053 | -0.70% | 43.8만 |
|---|
| 2026.04.30 | ₩15,066 | ₩15,186 | ₩15,053 | ₩15,106 | +0.27% | 41.3만 |
|---|
| 2026.04.29 | ₩15,173 | ₩15,173 | ₩15,013 | ₩15,026 | -0.97% | 33.7만 |
|---|
| 2026.04.28 | ₩15,280 | ₩15,280 | ₩15,133 | ₩15,173 | -0.70% | 24.7만 |
|---|
| 2026.04.27 | ₩15,280 | ₩15,307 | ₩15,213 | ₩15,280 | 0.00% | 28.8만 |
|---|
| 2026.04.24 | ₩15,227 | ₩15,293 | ₩15,160 | ₩15,267 | +0.26% | 22.4만 |
|---|
| 2026.04.23 | ₩15,293 | ₩15,320 | ₩15,213 | ₩15,240 | -0.35% | 23.3만 |
|---|
| 2026.04.22 | ₩15,347 | ₩15,347 | ₩15,160 | ₩15,267 | -0.52% | 30.3만 |
|---|
| 2026.04.21 | ₩15,413 | ₩15,413 | ₩15,293 | ₩15,293 | -0.78% | 30.3만 |
|---|
| 2026.04.20 | ₩15,453 | ₩15,453 | ₩15,307 | ₩15,360 | -0.60% | 23.8만 |
|---|
| 2026.04.17 | ₩15,400 | ₩15,467 | ₩15,387 | ₩15,400 | 0.00% | 30.7만 |
|---|
| 2026.04.16 | ₩15,413 | ₩15,413 | ₩15,360 | ₩15,360 | -0.35% | 23.4만 |
|---|
| 2026.04.15 | ₩15,360 | ₩15,387 | ₩15,307 | ₩15,373 | +0.09% | 40.8만 |
|---|
| 2026.04.14 | ₩15,387 | ₩15,467 | ₩15,320 | ₩15,400 | +0.09% | 47.1만 |
|---|
| 2026.04.13 | ₩15,240 | ₩15,373 | ₩15,173 | ₩15,320 | +0.53% | 61.5만 |
|---|
| 2026.04.10 | ₩15,360 | ₩15,413 | ₩15,240 | ₩15,240 | -0.78% | 39.7만 |
|---|
| 2026.04.09 | ₩15,320 | ₩15,387 | ₩15,240 | ₩15,293 | -0.17% | 56.9만 |
|---|
| 2026.04.08 | ₩15,013 | ₩15,280 | ₩15,013 | ₩15,240 | +1.51% | 57.5만 |
|---|
| 2026.04.07 | ₩14,626 | ₩14,880 | ₩14,599 | ₩14,866 | +1.64% | 48.4만 |
|---|
| 2026.04.06 | ₩14,759 | ₩14,773 | ₩14,626 | ₩14,639 | -0.81% | 43.2만 |
|---|
| 2026.04.02 | ₩14,706 | ₩14,853 | ₩14,653 | ₩14,773 | +0.45% | 59.9만 |
|---|
| 2026.04.01 | ₩14,733 | ₩14,906 | ₩14,666 | ₩14,786 | +0.36% | 77.9만 |
|---|
| 2026.03.31 | ₩14,586 | ₩14,813 | ₩14,519 | ₩14,653 | +0.46% | 73만 |
|---|
| 2026.03.30 | ₩14,613 | ₩14,653 | ₩14,466 | ₩14,479 | -0.91% | 67.2만 |
|---|
| 2026.03.27 | ₩14,586 | ₩14,746 | ₩14,506 | ₩14,559 | -0.18% | 40.7만 |
|---|
| 2026.03.26 | ₩14,706 | ₩14,746 | ₩14,613 | ₩14,653 | -0.36% | 37.4만 |
|---|
| 2026.03.25 | ₩14,639 | ₩14,840 | ₩14,639 | ₩14,773 | +0.91% | 36만 |
|---|
| 2026.03.24 | ₩14,853 | ₩14,880 | ₩14,559 | ₩14,599 | -1.71% | 76.7만 |
|---|
| 2026.03.23 | ₩14,933 | ₩14,946 | ₩14,880 | ₩14,880 | -0.36% | 33.9만 |
|---|
| 2026.03.20 | ₩15,053 | ₩15,080 | ₩14,853 | ₩14,906 | -0.98% | 31.8만 |
|---|
| 2026.03.19 | ₩15,133 | ₩15,146 | ₩15,026 | ₩15,066 | -0.44% | 44.2만 |
|---|
| 2026.03.18 | ₩15,133 | ₩15,160 | ₩15,133 | ₩15,146 | +0.09% | 23.7만 |
|---|
| 2026.03.17 | ₩15,160 | ₩15,186 | ₩15,106 | ₩15,120 | -0.26% | 36.1만 |
|---|
| 2026.03.16 | ₩15,160 | ₩15,200 | ₩15,133 | ₩15,146 | -0.09% | 32.4만 |
|---|
| 2026.03.13 | ₩15,080 | ₩15,160 | ₩15,080 | ₩15,146 | +0.44% | 32.9만 |
|---|
| 2026.03.12 | ₩15,320 | ₩15,360 | ₩15,200 | ₩15,200 | -0.78% | 35.9만 |
|---|
| 2026.03.11 | ₩15,467 | ₩15,480 | ₩15,293 | ₩15,347 | -0.78% | 38.4만 |
|---|
| 2026.03.10 | ₩15,507 | ₩15,533 | ₩15,453 | ₩15,467 | -0.26% | 35.7만 |
|---|
| 2026.03.09 | ₩15,493 | ₩15,547 | ₩15,400 | ₩15,467 | -0.17% | 37만 |
|---|
| 2026.03.06 | ₩15,467 | ₩15,547 | ₩15,453 | ₩15,547 | +0.52% | 29.1만 |
|---|
| 2026.03.05 | ₩15,600 | ₩15,640 | ₩15,533 | ₩15,547 | -0.34% | 24만 |
|---|
| 2026.03.04 | ₩15,707 | ₩15,747 | ₩15,614 | ₩15,654 | -0.34% | 57.2만 |
|---|
| 2026.03.03 | ₩15,774 | ₩15,774 | ₩15,667 | ₩15,707 | -0.42% | 33.8만 |
|---|
| 2026.03.02 | ₩15,787 | ₩15,814 | ₩15,680 | ₩15,800 | +0.08% | 35.8만 |
|---|
| 2026.02.27 | ₩15,640 | ₩15,840 | ₩15,614 | ₩15,840 | +1.28% | 53.4만 |
|---|
| 2026.02.26 | ₩15,707 | ₩15,734 | ₩15,587 | ₩15,680 | -0.17% | 59.4만 |
|---|
| 2026.02.25 | ₩15,827 | ₩15,827 | ₩15,680 | ₩15,720 | -0.67% | 38.5만 |
|---|
| 2026.02.24 | ₩15,774 | ₩15,934 | ₩15,694 | ₩15,827 | +0.34% | 70.3만 |
|---|
| 2026.02.23 | ₩15,720 | ₩15,734 | ₩15,587 | ₩15,734 | +0.08% | 25.9만 |
|---|
| 2026.02.20 | ₩15,734 | ₩15,734 | ₩15,614 | ₩15,667 | -0.42% | 23.5만 |
|---|
| 2026.02.19 | ₩15,640 | ₩15,654 | ₩15,587 | ₩15,654 | +0.09% | 15.1만 |
|---|
| 2026.02.18 | ₩15,680 | ₩15,680 | ₩15,573 | ₩15,614 | -0.43% | 20.4만 |
|---|
| 2026.02.17 | ₩15,627 | ₩15,640 | ₩15,573 | ₩15,614 | -0.09% | 12.7만 |
|---|
| 2026.02.13 | ₩15,614 | ₩15,627 | ₩15,573 | ₩15,600 | -0.09% | 23만 |
|---|
| 2026.02.12 | ₩15,640 | ₩15,640 | ₩15,547 | ₩15,614 | -0.17% | 22.8만 |
|---|
| 2026.02.11 | ₩15,694 | ₩15,720 | ₩15,560 | ₩15,640 | -0.34% | 21.2만 |
|---|
| 2026.02.10 | ₩15,720 | ₩15,760 | ₩15,614 | ₩15,654 | -0.42% | 18.3만 |
|---|
| 2026.02.09 | ₩15,587 | ₩15,640 | ₩15,493 | ₩15,614 | +0.17% | 17.8만 |
|---|
| 2026.02.06 | ₩15,573 | ₩15,573 | ₩15,427 | ₩15,533 | -0.26% | 30.1만 |
|---|
| 2026.02.05 | ₩15,654 | ₩15,667 | ₩15,600 | ₩15,614 | -0.26% | 18.1만 |
|---|
| 2026.02.04 | ₩15,747 | ₩15,787 | ₩15,614 | ₩15,614 | -0.85% | 27.6만 |
|---|
| 2026.02.03 | ₩15,707 | ₩15,734 | ₩15,654 | ₩15,720 | +0.08% | 50.7만 |
|---|
| 2026.02.02 | ₩15,694 | ₩15,707 | ₩15,587 | ₩15,654 | -0.26% | 29.7만 |
|---|
| 2026.01.30 | ₩15,507 | ₩15,667 | ₩15,507 | ₩15,654 | +0.95% | 24.6만 |
|---|
| 2026.01.29 | ₩15,587 | ₩15,600 | ₩15,413 | ₩15,520 | -0.43% | 34.1만 |
|---|
| 2026.01.28 | ₩15,507 | ₩15,587 | ₩15,440 | ₩15,573 | +0.43% | 26.9만 |
|---|
| 2026.01.27 | ₩15,213 | ₩15,480 | ₩15,146 | ₩15,467 | +1.67% | 33.9만 |
|---|
| 2026.01.26 | ₩15,333 | ₩15,360 | ₩15,160 | ₩15,186 | -0.96% | 26.4만 |
|---|
| 2026.01.23 | ₩15,320 | ₩15,320 | ₩15,240 | ₩15,267 | -0.35% | 21.5만 |
|---|
| 2026.01.22 | ₩15,373 | ₩15,453 | ₩15,280 | ₩15,280 | -0.61% | 21만 |
|---|
| 2026.01.21 | ₩15,453 | ₩15,520 | ₩15,360 | ₩15,360 | -0.60% | 19.2만 |
|---|
| 2026.01.20 | ₩15,480 | ₩15,533 | ₩15,413 | ₩15,493 | +0.09% | 26.3만 |
|---|
| 2026.01.16 | ₩15,573 | ₩15,654 | ₩15,533 | ₩15,587 | +0.09% | 13만 |
|---|
| 2026.01.15 | ₩15,654 | ₩15,654 | ₩15,533 | ₩15,587 | -0.43% | 20.8만 |
|---|
| 2026.01.14 | ₩15,547 | ₩15,640 | ₩15,520 | ₩15,614 | +0.43% | 22.3만 |
|---|
| 2026.01.13 | ₩15,533 | ₩15,547 | ₩15,493 | ₩15,547 | +0.09% | 20.3만 |
|---|
| 2026.01.12 | ₩15,493 | ₩15,520 | ₩15,440 | ₩15,480 | -0.09% | 11.8만 |
|---|
| 2026.01.09 | ₩15,427 | ₩15,480 | ₩15,387 | ₩15,480 | +0.35% | 18.2만 |
|---|
| 2026.01.08 | ₩15,400 | ₩15,413 | ₩15,307 | ₩15,373 | -0.17% | 21.9만 |
|---|
| 2026.01.07 | ₩15,267 | ₩15,347 | ₩15,227 | ₩15,347 | +0.52% | 17.9만 |
|---|
| 2026.01.06 | ₩15,186 | ₩15,240 | ₩15,146 | ₩15,227 | +0.26% | 20.8만 |
|---|
| 2026.01.05 | ₩15,053 | ₩15,186 | ₩15,053 | ₩15,146 | +0.62% | 19.8만 |
|---|
| 2026.01.02 | ₩15,146 | ₩15,173 | ₩15,080 | ₩15,146 | 0.00% | 16.6만 |
|---|
| 2025.12.31 | ₩15,173 | ₩15,173 | ₩15,013 | ₩15,080 | -0.62% | 101.4만 |
|---|
| 2025.12.30 | ₩14,973 | ₩15,133 | ₩14,973 | ₩15,093 | +0.80% | 49만 |
|---|
| 2025.12.29 | ₩15,026 | ₩15,040 | ₩14,933 | ₩15,000 | -0.18% | 65만 |
|---|
| 2025.12.26 | ₩15,013 | ₩15,053 | ₩14,960 | ₩15,053 | +0.27% | 66.1만 |
|---|
| 2025.12.24 | ₩15,000 | ₩15,040 | ₩14,960 | ₩15,026 | +0.18% | 37.1만 |
|---|
| 2025.12.23 | ₩15,093 | ₩15,093 | ₩14,960 | ₩14,986 | -0.71% | 63.8만 |
|---|
| 2025.12.22 | ₩15,200 | ₩15,213 | ₩15,053 | ₩15,093 | -0.70% | 42.1만 |
|---|
| 2025.12.19 | ₩15,227 | ₩15,267 | ₩15,146 | ₩15,213 | -0.09% | 36.6만 |
|---|
| 2025.12.18 | ₩15,146 | ₩15,227 | ₩15,120 | ₩15,160 | +0.09% | 36.9만 |
|---|
| 2025.12.17 | ₩15,146 | ₩15,160 | ₩15,093 | ₩15,120 | -0.18% | 37.7만 |
|---|
| 2025.12.16 | ₩15,186 | ₩15,213 | ₩15,080 | ₩15,120 | -0.44% | 34만 |
|---|
| 2025.12.15 | ₩15,227 | ₩15,253 | ₩15,120 | ₩15,160 | -0.44% | 28.5만 |
|---|
| 2025.12.12 | ₩15,227 | ₩15,227 | ₩15,146 | ₩15,146 | -0.53% | 24.9만 |
|---|
| 2025.12.11 | ₩15,240 | ₩15,307 | ₩15,213 | ₩15,240 | 0.00% | 19.2만 |
|---|
| 2025.12.10 | ₩15,213 | ₩15,253 | ₩15,146 | ₩15,173 | -0.26% | 26.8만 |
|---|
| 2025.12.09 | ₩15,307 | ₩15,320 | ₩15,173 | ₩15,240 | -0.44% | 28.7만 |
|---|
| 2025.12.08 | ₩15,267 | ₩15,280 | ₩15,200 | ₩15,253 | -0.09% | 14.3만 |
|---|
| 2025.12.05 | ₩15,320 | ₩15,400 | ₩15,267 | ₩15,267 | -0.35% | 20만 |
|---|
| 2025.12.04 | ₩15,293 | ₩15,413 | ₩15,253 | ₩15,293 | 0.00% | 38.4만 |
|---|
| 2025.12.03 | ₩15,146 | ₩15,347 | ₩15,133 | ₩15,267 | +0.79% | 66.6만 |
|---|
| 2025.12.02 | ₩15,186 | ₩15,186 | ₩15,080 | ₩15,146 | -0.26% | 39.8만 |
|---|
| 2025.12.01 | ₩15,133 | ₩15,213 | ₩15,133 | ₩15,186 | +0.35% | 27.2만 |
|---|
| 2025.11.28 | ₩15,200 | ₩15,240 | ₩15,160 | ₩15,227 | +0.18% | 9.1만 |
|---|
| 2025.11.26 | ₩15,120 | ₩15,200 | ₩15,080 | ₩15,173 | +0.35% | 27.1만 |
|---|
| 2025.11.25 | ₩15,066 | ₩15,160 | ₩15,053 | ₩15,133 | +0.44% | 31.6만 |
|---|
| 2025.11.24 | ₩15,093 | ₩15,093 | ₩15,013 | ₩15,066 | -0.18% | 18.7만 |
|---|
| 2025.11.21 | ₩15,160 | ₩15,160 | ₩14,893 | ₩15,040 | -0.79% | 38.9만 |
|---|
| 2025.11.20 | ₩15,160 | ₩15,186 | ₩15,106 | ₩15,120 | -0.26% | 18.4만 |
|---|
| 2025.11.19 | ₩15,280 | ₩15,280 | ₩15,173 | ₩15,186 | -0.61% | 21.8만 |
|---|
| 2025.11.18 | ₩15,320 | ₩15,347 | ₩15,253 | ₩15,267 | -0.35% | 15.9만 |
|---|
| 2025.11.17 | ₩15,293 | ₩15,307 | ₩15,240 | ₩15,267 | -0.17% | 15.7만 |
|---|
| 2025.11.14 | ₩15,320 | ₩15,360 | ₩15,253 | ₩15,280 | -0.26% | 13.3만 |
|---|
| 2025.11.13 | ₩15,507 | ₩15,507 | ₩15,413 | ₩15,440 | -0.43% | 13.2만 |
|---|
| 2025.11.12 | ₩15,467 | ₩15,507 | ₩15,400 | ₩15,467 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩15,467 | ₩15,480 | ₩15,387 | ₩15,440 | -0.17% | 15.2만 |
|---|
| 2025.11.10 | ₩15,333 | ₩15,440 | ₩15,333 | ₩15,400 | +0.44% | 17.1만 |
|---|
| 2025.11.07 | ₩15,400 | ₩15,400 | ₩15,293 | ₩15,347 | -0.35% | 15.9만 |
|---|
| 2025.11.06 | ₩15,467 | ₩15,493 | ₩15,360 | ₩15,400 | -0.43% | 12.2만 |
|---|
| 2025.11.05 | ₩15,507 | ₩15,507 | ₩15,347 | ₩15,413 | -0.60% | 28.9만 |
|---|
| 2025.11.04 | ₩15,427 | ₩15,547 | ₩15,413 | ₩15,440 | +0.09% | 22.8만 |
|---|
| 2025.11.03 | ₩15,547 | ₩15,547 | ₩15,373 | ₩15,440 | -0.69% | 30.1만 |
|---|
| 2025.10.31 | ₩15,453 | ₩15,547 | ₩15,453 | ₩15,547 | +0.60% | 19.2만 |
|---|
| 2025.10.30 | ₩15,453 | ₩15,533 | ₩15,440 | ₩15,453 | 0.00% | 14.9만 |
|---|
| 2025.10.29 | ₩15,520 | ₩15,587 | ₩15,493 | ₩15,547 | +0.17% | 17.4만 |
|---|
| 2025.10.28 | ₩15,547 | ₩15,600 | ₩15,493 | ₩15,573 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩15,573 | ₩15,587 | ₩15,493 | ₩15,573 | 0.00% | 32.7만 |
|---|
| 2025.10.24 | ₩15,480 | ₩15,600 | ₩15,480 | ₩15,573 | +0.60% | 18.4만 |
|---|
| 2025.10.23 | ₩15,493 | ₩15,520 | ₩15,440 | ₩15,453 | -0.26% | 25.6만 |
|---|
| 2025.10.22 | ₩15,520 | ₩15,547 | ₩15,413 | ₩15,493 | -0.17% | 30.1만 |
|---|
| 2025.10.21 | ₩15,400 | ₩15,573 | ₩15,400 | ₩15,520 | +0.78% | 29.5만 |
|---|
| 2025.10.20 | ₩15,480 | ₩15,507 | ₩15,373 | ₩15,507 | +0.17% | 22.1만 |
|---|
| 2025.10.17 | ₩15,520 | ₩15,520 | ₩15,307 | ₩15,387 | -0.86% | 23.9만 |
|---|
| 2025.10.16 | ₩15,640 | ₩15,654 | ₩15,453 | ₩15,480 | -1.02% | 31만 |
|---|
| 2025.10.15 | ₩15,560 | ₩15,654 | ₩15,480 | ₩15,614 | +0.34% | 26.9만 |
|---|
| 2025.10.14 | ₩15,600 | ₩15,627 | ₩15,520 | ₩15,573 | -0.17% | 20만 |
|---|
| 2025.10.13 | ₩15,547 | ₩15,560 | ₩15,413 | ₩15,560 | +0.09% | 16.5만 |
|---|
| 2025.10.10 | ₩15,547 | ₩15,573 | ₩15,413 | ₩15,493 | -0.34% | 16.3만 |
|---|