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 | ₩13,237 | ₩13,370 | ₩13,223 | ₩13,317 | +0.60% | 128만 |
| 2026.10.08 | ₩13,050 | ₩13,223 | ₩12,903 | ₩13,223 | +1.33% | 296.9만 |
| 2026.10.07 | ₩13,130 | ₩13,197 | ₩13,023 | ₩13,063 | -0.51% | 198.3만 |
| 2026.10.06 | ₩13,170 | ₩13,303 | ₩13,143 | ₩13,263 | +0.71% | 142.7만 |
| 2026.10.05 | ₩13,357 | ₩13,357 | ₩13,090 | ₩13,143 | -1.60% | 147.8만 |
| 2026.10.02 | ₩13,477 | ₩13,597 | ₩13,384 | ₩13,397 | -0.59% | 100.5만 |
| 2026.10.01 | ₩13,223 | ₩13,357 | ₩13,090 | ₩13,290 | +0.50% | 170.3만 |
| 2026.09.30 | ₩13,223 | ₩13,477 | ₩13,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,250 |
| +0.20% |
| 198.3만 |
| 2026.09.29 | ₩13,344 | ₩13,450 | ₩13,077 | ₩13,223 | -0.90% | 156만 |
|---|
| 2026.09.28 | ₩13,370 | ₩13,437 | ₩13,210 | ₩13,357 | -0.10% | 163만 |
|---|
| 2026.09.25 | ₩13,530 | ₩13,584 | ₩13,464 | ₩13,557 | +0.20% | 85.8만 |
|---|
| 2026.09.24 | ₩13,624 | ₩13,624 | ₩13,477 | ₩13,544 | -0.59% | 128.4만 |
|---|
| 2026.09.23 | ₩13,864 | ₩13,984 | ₩13,610 | ₩13,624 | -1.73% | 131만 |
|---|
| 2026.09.22 | ₩13,837 | ₩13,984 | ₩13,824 | ₩13,917 | +0.58% | 108.6만 |
|---|
| 2026.09.21 | ₩13,864 | ₩13,877 | ₩13,784 | ₩13,811 | -0.38% | 86.4만 |
|---|
| 2026.09.18 | ₩13,931 | ₩14,011 | ₩13,770 | ₩13,811 | -0.86% | 73만 |
|---|
| 2026.09.17 | ₩13,891 | ₩14,011 | ₩13,877 | ₩14,011 | +0.86% | 86.7만 |
|---|
| 2026.09.16 | ₩13,811 | ₩13,944 | ₩13,784 | ₩13,824 | +0.10% | 108.6만 |
|---|
| 2026.09.15 | ₩13,997 | ₩14,064 | ₩13,770 | ₩13,770 | -1.62% | 203.8만 |
|---|
| 2026.09.14 | ₩14,144 | ₩14,157 | ₩13,957 | ₩14,091 | -0.38% | 88.2만 |
|---|
| 2026.09.11 | ₩14,104 | ₩14,238 | ₩14,064 | ₩14,144 | +0.28% | 63.7만 |
|---|
| 2026.09.10 | ₩14,238 | ₩14,238 | ₩14,037 | ₩14,051 | -1.31% | 108.3만 |
|---|
| 2026.09.09 | ₩14,478 | ₩14,491 | ₩14,238 | ₩14,278 | -1.38% | 78.3만 |
|---|
| 2026.09.08 | ₩14,491 | ₩14,518 | ₩14,451 | ₩14,451 | -0.28% | 43.9만 |
|---|
| 2026.09.04 | ₩14,571 | ₩14,584 | ₩14,464 | ₩14,504 | -0.46% | 47.4만 |
|---|
| 2026.09.03 | ₩14,504 | ₩14,571 | ₩14,478 | ₩14,518 | +0.09% | 67.3만 |
|---|
| 2026.09.02 | ₩14,638 | ₩14,665 | ₩14,491 | ₩14,504 | -0.91% | 99만 |
|---|
| 2026.09.01 | ₩14,731 | ₩14,758 | ₩14,624 | ₩14,624 | -0.72% | 60.8만 |
|---|
| 2026.08.31 | ₩14,745 | ₩14,758 | ₩14,705 | ₩14,758 | +0.09% | 34.4만 |
|---|
| 2026.08.28 | ₩14,838 | ₩14,838 | ₩14,731 | ₩14,771 | -0.45% | 37.5만 |
|---|
| 2026.08.27 | ₩14,825 | ₩14,851 | ₩14,798 | ₩14,825 | 0.00% | 37만 |
|---|
| 2026.08.26 | ₩14,918 | ₩14,918 | ₩14,825 | ₩14,851 | -0.45% | 18.9만 |
|---|
| 2026.08.25 | ₩14,878 | ₩14,878 | ₩14,811 | ₩14,878 | 0.00% | 41.3만 |
|---|
| 2026.08.24 | ₩14,758 | ₩14,825 | ₩14,758 | ₩14,771 | +0.09% | 34만 |
|---|
| 2026.08.21 | ₩14,785 | ₩14,825 | ₩14,745 | ₩14,758 | -0.18% | 29.1만 |
|---|
| 2026.08.20 | ₩14,878 | ₩14,891 | ₩14,785 | ₩14,838 | -0.27% | 40.8만 |
|---|
| 2026.08.19 | ₩14,958 | ₩14,998 | ₩14,878 | ₩14,945 | -0.09% | 61.1만 |
|---|
| 2026.08.18 | ₩14,971 | ₩14,998 | ₩14,838 | ₩14,878 | -0.62% | 65만 |
|---|
| 2026.08.17 | ₩15,105 | ₩15,105 | ₩14,998 | ₩14,998 | -0.71% | 30.7만 |
|---|
| 2026.08.14 | ₩15,118 | ₩15,145 | ₩15,078 | ₩15,091 | -0.18% | 45.5만 |
|---|
| 2026.08.13 | ₩15,105 | ₩15,172 | ₩15,078 | ₩15,158 | +0.35% | 63.7만 |
|---|
| 2026.08.12 | ₩15,172 | ₩15,172 | ₩15,065 | ₩15,065 | -0.70% | 35.7만 |
|---|
| 2026.08.11 | ₩15,172 | ₩15,172 | ₩15,078 | ₩15,118 | -0.35% | 32만 |
|---|
| 2026.08.10 | ₩15,172 | ₩15,172 | ₩15,118 | ₩15,145 | -0.18% | 24.8만 |
|---|
| 2026.08.07 | ₩15,118 | ₩15,172 | ₩15,118 | ₩15,172 | +0.35% | 43.3만 |
|---|
| 2026.08.06 | ₩15,091 | ₩15,145 | ₩15,051 | ₩15,078 | -0.09% | 33.1만 |
|---|
| 2026.08.05 | ₩15,025 | ₩15,091 | ₩14,985 | ₩15,065 | +0.27% | 42.5만 |
|---|
| 2026.08.04 | ₩15,025 | ₩15,105 | ₩14,985 | ₩15,025 | 0.00% | 31.4만 |
|---|
| 2026.08.03 | ₩15,011 | ₩15,025 | ₩14,931 | ₩14,971 | -0.27% | 32.4만 |
|---|
| 2026.07.31 | ₩15,011 | ₩15,145 | ₩14,891 | ₩14,945 | -0.44% | 40.6만 |
|---|
| 2026.07.30 | ₩15,105 | ₩15,105 | ₩14,945 | ₩15,011 | -0.62% | 32.5만 |
|---|
| 2026.07.29 | ₩15,091 | ₩15,118 | ₩15,065 | ₩15,078 | -0.09% | 22.1만 |
|---|
| 2026.07.28 | ₩15,078 | ₩15,078 | ₩15,011 | ₩15,065 | -0.09% | 27.1만 |
|---|
| 2026.07.27 | ₩15,091 | ₩15,091 | ₩15,011 | ₩15,051 | -0.27% | 27.6만 |
|---|
| 2026.07.24 | ₩15,038 | ₩15,078 | ₩14,971 | ₩14,985 | -0.35% | 58.8만 |
|---|
| 2026.07.23 | ₩15,158 | ₩15,158 | ₩15,011 | ₩15,011 | -0.97% | 45만 |
|---|
| 2026.07.22 | ₩15,292 | ₩15,292 | ₩15,158 | ₩15,198 | -0.61% | 45.4만 |
|---|
| 2026.07.21 | ₩15,398 | ₩15,398 | ₩15,238 | ₩15,265 | -0.87% | 45.2만 |
|---|
| 2026.07.20 | ₩15,412 | ₩15,412 | ₩15,358 | ₩15,398 | -0.09% | 29.1만 |
|---|
| 2026.07.17 | ₩15,438 | ₩15,452 | ₩15,385 | ₩15,385 | -0.35% | 24.6만 |
|---|
| 2026.07.16 | ₩15,465 | ₩15,465 | ₩15,412 | ₩15,438 | -0.17% | 32.2만 |
|---|
| 2026.07.15 | ₩15,505 | ₩15,505 | ₩15,438 | ₩15,465 | -0.26% | 39.7만 |
|---|
| 2026.07.14 | ₩15,492 | ₩15,559 | ₩15,452 | ₩15,532 | +0.26% | 66.8만 |
|---|
| 2026.07.13 | ₩15,465 | ₩15,465 | ₩15,398 | ₩15,425 | -0.26% | 29.8만 |
|---|
| 2026.07.10 | ₩15,518 | ₩15,518 | ₩15,398 | ₩15,438 | -0.52% | 32.3만 |
|---|
| 2026.07.09 | ₩15,465 | ₩15,492 | ₩15,438 | ₩15,478 | +0.09% | 46.7만 |
|---|
| 2026.07.08 | ₩15,452 | ₩15,465 | ₩15,372 | ₩15,425 | -0.17% | 32.8만 |
|---|
| 2026.07.07 | ₩15,532 | ₩15,572 | ₩15,398 | ₩15,465 | -0.43% | 49.6만 |
|---|
| 2026.07.06 | ₩15,572 | ₩15,572 | ₩15,452 | ₩15,505 | -0.43% | 38.6만 |
|---|
| 2026.07.02 | ₩15,545 | ₩15,585 | ₩15,478 | ₩15,505 | -0.26% | 29.3만 |
|---|
| 2026.07.01 | ₩15,505 | ₩15,505 | ₩15,438 | ₩15,465 | -0.26% | 43.7만 |
|---|
| 2026.06.30 | ₩15,545 | ₩15,599 | ₩15,478 | ₩15,478 | -0.43% | 33.7만 |
|---|
| 2026.06.29 | ₩15,505 | ₩15,585 | ₩15,478 | ₩15,505 | 0.00% | 29.7만 |
|---|
| 2026.06.26 | ₩15,372 | ₩15,478 | ₩15,372 | ₩15,478 | +0.69% | 37만 |
|---|
| 2026.06.25 | ₩15,372 | ₩15,398 | ₩15,292 | ₩15,318 | -0.35% | 33만 |
|---|
| 2026.06.24 | ₩15,318 | ₩15,398 | ₩15,318 | ₩15,372 | +0.35% | 34.4만 |
|---|
| 2026.06.23 | ₩15,265 | ₩15,345 | ₩15,252 | ₩15,318 | +0.35% | 30.9만 |
|---|
| 2026.06.22 | ₩15,225 | ₩15,305 | ₩15,225 | ₩15,265 | +0.26% | 31.7만 |
|---|
| 2026.06.18 | ₩15,252 | ₩15,305 | ₩15,225 | ₩15,265 | +0.09% | 36.1만 |
|---|
| 2026.06.17 | ₩15,265 | ₩15,292 | ₩15,158 | ₩15,158 | -0.70% | 50.3만 |
|---|
| 2026.06.16 | ₩15,238 | ₩15,292 | ₩15,212 | ₩15,238 | 0.00% | 28.7만 |
|---|
| 2026.06.15 | ₩15,278 | ₩15,318 | ₩15,198 | ₩15,265 | -0.09% | 40.4만 |
|---|
| 2026.06.12 | ₩15,332 | ₩15,332 | ₩15,238 | ₩15,238 | -0.61% | 20.8만 |
|---|
| 2026.06.11 | ₩15,265 | ₩15,372 | ₩15,198 | ₩15,318 | +0.35% | 32.3만 |
|---|
| 2026.06.10 | ₩15,265 | ₩15,332 | ₩15,158 | ₩15,185 | -0.52% | 43.5만 |
|---|
| 2026.06.09 | ₩15,105 | ₩15,252 | ₩15,011 | ₩15,225 | +0.80% | 66만 |
|---|
| 2026.06.08 | ₩15,118 | ₩15,132 | ₩15,011 | ₩15,038 | -0.53% | 42.5만 |
|---|
| 2026.06.05 | ₩15,132 | ₩15,238 | ₩15,065 | ₩15,105 | -0.18% | 42.8만 |
|---|
| 2026.06.04 | ₩15,198 | ₩15,305 | ₩15,172 | ₩15,238 | +0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩15,252 | ₩15,265 | ₩15,172 | ₩15,185 | -0.44% | 30.1만 |
|---|
| 2026.06.02 | ₩15,212 | ₩15,332 | ₩15,185 | ₩15,252 | +0.26% | 50.2만 |
|---|
| 2026.06.01 | ₩15,278 | ₩15,292 | ₩15,212 | ₩15,212 | -0.44% | 42만 |
|---|
| 2026.05.29 | ₩15,252 | ₩15,305 | ₩15,238 | ₩15,278 | +0.17% | 39.1만 |
|---|
| 2026.05.28 | ₩15,265 | ₩15,265 | ₩15,172 | ₩15,252 | -0.09% | 27.7만 |
|---|
| 2026.05.27 | ₩15,225 | ₩15,238 | ₩15,132 | ₩15,225 | 0.00% | 43.9만 |
|---|
| 2026.05.26 | ₩15,011 | ₩15,105 | ₩14,945 | ₩15,091 | +0.53% | 30만 |
|---|
| 2026.05.22 | ₩14,838 | ₩14,905 | ₩14,798 | ₩14,891 | +0.36% | 37.1만 |
|---|
| 2026.05.21 | ₩14,891 | ₩14,891 | ₩14,785 | ₩14,811 | -0.54% | 29.5만 |
|---|
| 2026.05.20 | ₩14,731 | ₩14,891 | ₩14,731 | ₩14,878 | +1.00% | 40.9만 |
|---|
| 2026.05.19 | ₩14,705 | ₩14,825 | ₩14,678 | ₩14,745 | +0.27% | 51.1만 |
|---|
| 2026.05.18 | ₩14,958 | ₩14,985 | ₩14,798 | ₩14,811 | -0.98% | 39.1만 |
|---|
| 2026.05.15 | ₩14,971 | ₩14,998 | ₩14,918 | ₩14,985 | +0.09% | 40.7만 |
|---|
| 2026.05.14 | ₩15,225 | ₩15,225 | ₩15,145 | ₩15,158 | -0.44% | 23.5만 |
|---|
| 2026.05.13 | ₩15,252 | ₩15,278 | ₩15,158 | ₩15,185 | -0.44% | 37.2만 |
|---|
| 2026.05.12 | ₩15,305 | ₩15,305 | ₩15,225 | ₩15,265 | -0.26% | 39만 |
|---|
| 2026.05.11 | ₩15,412 | ₩15,425 | ₩15,345 | ₩15,358 | -0.35% | 25.2만 |
|---|
| 2026.05.08 | ₩15,425 | ₩15,438 | ₩15,358 | ₩15,398 | -0.17% | 25.1만 |
|---|
| 2026.05.07 | ₩15,438 | ₩15,438 | ₩15,318 | ₩15,372 | -0.43% | 27.4만 |
|---|
| 2026.05.06 | ₩15,372 | ₩15,412 | ₩15,292 | ₩15,372 | 0.00% | 73.2만 |
|---|
| 2026.05.05 | ₩14,985 | ₩15,278 | ₩14,958 | ₩15,278 | +1.96% | 41.3만 |
|---|
| 2026.05.04 | ₩15,011 | ₩15,038 | ₩14,918 | ₩14,945 | -0.44% | 57.4만 |
|---|
| 2026.05.01 | ₩15,158 | ₩15,158 | ₩15,011 | ₩15,051 | -0.70% | 43.8만 |
|---|
| 2026.04.30 | ₩15,065 | ₩15,185 | ₩15,051 | ₩15,105 | +0.27% | 41.3만 |
|---|
| 2026.04.29 | ₩15,172 | ₩15,172 | ₩15,011 | ₩15,025 | -0.97% | 33.7만 |
|---|
| 2026.04.28 | ₩15,278 | ₩15,278 | ₩15,132 | ₩15,172 | -0.70% | 24.7만 |
|---|
| 2026.04.27 | ₩15,278 | ₩15,305 | ₩15,212 | ₩15,278 | 0.00% | 28.8만 |
|---|
| 2026.04.24 | ₩15,225 | ₩15,292 | ₩15,158 | ₩15,265 | +0.26% | 22.4만 |
|---|
| 2026.04.23 | ₩15,292 | ₩15,318 | ₩15,212 | ₩15,238 | -0.35% | 23.3만 |
|---|
| 2026.04.22 | ₩15,345 | ₩15,345 | ₩15,158 | ₩15,265 | -0.52% | 30.3만 |
|---|
| 2026.04.21 | ₩15,412 | ₩15,412 | ₩15,292 | ₩15,292 | -0.78% | 30.3만 |
|---|
| 2026.04.20 | ₩15,452 | ₩15,452 | ₩15,305 | ₩15,358 | -0.60% | 23.8만 |
|---|
| 2026.04.17 | ₩15,398 | ₩15,465 | ₩15,385 | ₩15,398 | 0.00% | 30.7만 |
|---|
| 2026.04.16 | ₩15,412 | ₩15,412 | ₩15,358 | ₩15,358 | -0.35% | 23.4만 |
|---|
| 2026.04.15 | ₩15,358 | ₩15,385 | ₩15,305 | ₩15,372 | +0.09% | 40.8만 |
|---|
| 2026.04.14 | ₩15,385 | ₩15,465 | ₩15,318 | ₩15,398 | +0.09% | 47.1만 |
|---|
| 2026.04.13 | ₩15,238 | ₩15,372 | ₩15,172 | ₩15,318 | +0.53% | 61.5만 |
|---|
| 2026.04.10 | ₩15,358 | ₩15,412 | ₩15,238 | ₩15,238 | -0.78% | 39.7만 |
|---|
| 2026.04.09 | ₩15,318 | ₩15,385 | ₩15,238 | ₩15,292 | -0.17% | 56.9만 |
|---|
| 2026.04.08 | ₩15,011 | ₩15,278 | ₩15,011 | ₩15,238 | +1.51% | 57.5만 |
|---|
| 2026.04.07 | ₩14,624 | ₩14,878 | ₩14,598 | ₩14,865 | +1.64% | 48.4만 |
|---|
| 2026.04.06 | ₩14,758 | ₩14,771 | ₩14,624 | ₩14,638 | -0.81% | 43.2만 |
|---|
| 2026.04.02 | ₩14,705 | ₩14,851 | ₩14,651 | ₩14,771 | +0.45% | 59.9만 |
|---|
| 2026.04.01 | ₩14,731 | ₩14,905 | ₩14,665 | ₩14,785 | +0.36% | 77.9만 |
|---|
| 2026.03.31 | ₩14,584 | ₩14,811 | ₩14,518 | ₩14,651 | +0.46% | 73만 |
|---|
| 2026.03.30 | ₩14,611 | ₩14,651 | ₩14,464 | ₩14,478 | -0.91% | 67.2만 |
|---|
| 2026.03.27 | ₩14,584 | ₩14,745 | ₩14,504 | ₩14,558 | -0.18% | 40.7만 |
|---|
| 2026.03.26 | ₩14,705 | ₩14,745 | ₩14,611 | ₩14,651 | -0.36% | 37.4만 |
|---|
| 2026.03.25 | ₩14,638 | ₩14,838 | ₩14,638 | ₩14,771 | +0.91% | 36만 |
|---|
| 2026.03.24 | ₩14,851 | ₩14,878 | ₩14,558 | ₩14,598 | -1.71% | 76.7만 |
|---|
| 2026.03.23 | ₩14,931 | ₩14,945 | ₩14,878 | ₩14,878 | -0.36% | 33.9만 |
|---|
| 2026.03.20 | ₩15,051 | ₩15,078 | ₩14,851 | ₩14,905 | -0.98% | 31.8만 |
|---|
| 2026.03.19 | ₩15,132 | ₩15,145 | ₩15,025 | ₩15,065 | -0.44% | 44.2만 |
|---|
| 2026.03.18 | ₩15,132 | ₩15,158 | ₩15,132 | ₩15,145 | +0.09% | 23.7만 |
|---|
| 2026.03.17 | ₩15,158 | ₩15,185 | ₩15,105 | ₩15,118 | -0.26% | 36.1만 |
|---|
| 2026.03.16 | ₩15,158 | ₩15,198 | ₩15,132 | ₩15,145 | -0.09% | 32.4만 |
|---|
| 2026.03.13 | ₩15,078 | ₩15,158 | ₩15,078 | ₩15,145 | +0.44% | 32.9만 |
|---|
| 2026.03.12 | ₩15,318 | ₩15,358 | ₩15,198 | ₩15,198 | -0.78% | 35.9만 |
|---|
| 2026.03.11 | ₩15,465 | ₩15,478 | ₩15,292 | ₩15,345 | -0.78% | 38.4만 |
|---|
| 2026.03.10 | ₩15,505 | ₩15,532 | ₩15,452 | ₩15,465 | -0.26% | 35.7만 |
|---|
| 2026.03.09 | ₩15,492 | ₩15,545 | ₩15,398 | ₩15,465 | -0.17% | 37만 |
|---|
| 2026.03.06 | ₩15,465 | ₩15,545 | ₩15,452 | ₩15,545 | +0.52% | 29.1만 |
|---|
| 2026.03.05 | ₩15,599 | ₩15,639 | ₩15,532 | ₩15,545 | -0.34% | 24만 |
|---|
| 2026.03.04 | ₩15,705 | ₩15,745 | ₩15,612 | ₩15,652 | -0.34% | 57.2만 |
|---|
| 2026.03.03 | ₩15,772 | ₩15,772 | ₩15,665 | ₩15,705 | -0.42% | 33.8만 |
|---|
| 2026.03.02 | ₩15,785 | ₩15,812 | ₩15,679 | ₩15,799 | +0.08% | 35.8만 |
|---|
| 2026.02.27 | ₩15,639 | ₩15,839 | ₩15,612 | ₩15,839 | +1.28% | 53.4만 |
|---|
| 2026.02.26 | ₩15,705 | ₩15,732 | ₩15,585 | ₩15,679 | -0.17% | 59.4만 |
|---|
| 2026.02.25 | ₩15,825 | ₩15,825 | ₩15,679 | ₩15,719 | -0.67% | 38.5만 |
|---|
| 2026.02.24 | ₩15,772 | ₩15,932 | ₩15,692 | ₩15,825 | +0.34% | 70.3만 |
|---|
| 2026.02.23 | ₩15,719 | ₩15,732 | ₩15,585 | ₩15,732 | +0.08% | 25.9만 |
|---|
| 2026.02.20 | ₩15,732 | ₩15,732 | ₩15,612 | ₩15,665 | -0.42% | 23.5만 |
|---|
| 2026.02.19 | ₩15,639 | ₩15,652 | ₩15,585 | ₩15,652 | +0.09% | 15.1만 |
|---|
| 2026.02.18 | ₩15,679 | ₩15,679 | ₩15,572 | ₩15,612 | -0.43% | 20.4만 |
|---|
| 2026.02.17 | ₩15,625 | ₩15,639 | ₩15,572 | ₩15,612 | -0.09% | 12.7만 |
|---|
| 2026.02.13 | ₩15,612 | ₩15,625 | ₩15,572 | ₩15,599 | -0.09% | 23만 |
|---|
| 2026.02.12 | ₩15,639 | ₩15,639 | ₩15,545 | ₩15,612 | -0.17% | 22.8만 |
|---|
| 2026.02.11 | ₩15,692 | ₩15,719 | ₩15,559 | ₩15,639 | -0.34% | 21.2만 |
|---|
| 2026.02.10 | ₩15,719 | ₩15,759 | ₩15,612 | ₩15,652 | -0.42% | 18.3만 |
|---|
| 2026.02.09 | ₩15,585 | ₩15,639 | ₩15,492 | ₩15,612 | +0.17% | 17.8만 |
|---|
| 2026.02.06 | ₩15,572 | ₩15,572 | ₩15,425 | ₩15,532 | -0.26% | 30.1만 |
|---|
| 2026.02.05 | ₩15,652 | ₩15,665 | ₩15,599 | ₩15,612 | -0.26% | 18.1만 |
|---|
| 2026.02.04 | ₩15,745 | ₩15,785 | ₩15,612 | ₩15,612 | -0.85% | 27.6만 |
|---|
| 2026.02.03 | ₩15,705 | ₩15,732 | ₩15,652 | ₩15,719 | +0.08% | 50.7만 |
|---|
| 2026.02.02 | ₩15,692 | ₩15,705 | ₩15,585 | ₩15,652 | -0.26% | 29.7만 |
|---|
| 2026.01.30 | ₩15,505 | ₩15,665 | ₩15,505 | ₩15,652 | +0.95% | 24.6만 |
|---|
| 2026.01.29 | ₩15,585 | ₩15,599 | ₩15,412 | ₩15,518 | -0.43% | 34.1만 |
|---|
| 2026.01.28 | ₩15,505 | ₩15,585 | ₩15,438 | ₩15,572 | +0.43% | 26.9만 |
|---|
| 2026.01.27 | ₩15,212 | ₩15,478 | ₩15,145 | ₩15,465 | +1.67% | 33.9만 |
|---|
| 2026.01.26 | ₩15,332 | ₩15,358 | ₩15,158 | ₩15,185 | -0.96% | 26.4만 |
|---|
| 2026.01.23 | ₩15,318 | ₩15,318 | ₩15,238 | ₩15,265 | -0.35% | 21.5만 |
|---|
| 2026.01.22 | ₩15,372 | ₩15,452 | ₩15,278 | ₩15,278 | -0.61% | 21만 |
|---|
| 2026.01.21 | ₩15,452 | ₩15,518 | ₩15,358 | ₩15,358 | -0.60% | 19.2만 |
|---|
| 2026.01.20 | ₩15,478 | ₩15,532 | ₩15,412 | ₩15,492 | +0.09% | 26.3만 |
|---|
| 2026.01.16 | ₩15,572 | ₩15,652 | ₩15,532 | ₩15,585 | +0.09% | 13만 |
|---|
| 2026.01.15 | ₩15,652 | ₩15,652 | ₩15,532 | ₩15,585 | -0.43% | 20.8만 |
|---|
| 2026.01.14 | ₩15,545 | ₩15,639 | ₩15,518 | ₩15,612 | +0.43% | 22.3만 |
|---|
| 2026.01.13 | ₩15,532 | ₩15,545 | ₩15,492 | ₩15,545 | +0.09% | 20.3만 |
|---|
| 2026.01.12 | ₩15,492 | ₩15,518 | ₩15,438 | ₩15,478 | -0.09% | 11.8만 |
|---|
| 2026.01.09 | ₩15,425 | ₩15,478 | ₩15,385 | ₩15,478 | +0.35% | 18.2만 |
|---|
| 2026.01.08 | ₩15,398 | ₩15,412 | ₩15,305 | ₩15,372 | -0.17% | 21.9만 |
|---|
| 2026.01.07 | ₩15,265 | ₩15,345 | ₩15,225 | ₩15,345 | +0.52% | 17.9만 |
|---|
| 2026.01.06 | ₩15,185 | ₩15,238 | ₩15,145 | ₩15,225 | +0.26% | 20.8만 |
|---|
| 2026.01.05 | ₩15,051 | ₩15,185 | ₩15,051 | ₩15,145 | +0.62% | 19.8만 |
|---|
| 2026.01.02 | ₩15,145 | ₩15,172 | ₩15,078 | ₩15,145 | 0.00% | 16.6만 |
|---|
| 2025.12.31 | ₩15,172 | ₩15,172 | ₩15,011 | ₩15,078 | -0.62% | 101.4만 |
|---|
| 2025.12.30 | ₩14,971 | ₩15,132 | ₩14,971 | ₩15,091 | +0.80% | 49만 |
|---|
| 2025.12.29 | ₩15,025 | ₩15,038 | ₩14,931 | ₩14,998 | -0.18% | 65만 |
|---|
| 2025.12.26 | ₩15,011 | ₩15,051 | ₩14,958 | ₩15,051 | +0.27% | 66.1만 |
|---|
| 2025.12.24 | ₩14,998 | ₩15,038 | ₩14,958 | ₩15,025 | +0.18% | 37.1만 |
|---|
| 2025.12.23 | ₩15,091 | ₩15,091 | ₩14,958 | ₩14,985 | -0.71% | 63.8만 |
|---|
| 2025.12.22 | ₩15,198 | ₩15,212 | ₩15,051 | ₩15,091 | -0.70% | 42.1만 |
|---|
| 2025.12.19 | ₩15,225 | ₩15,265 | ₩15,145 | ₩15,212 | -0.09% | 36.6만 |
|---|
| 2025.12.18 | ₩15,145 | ₩15,225 | ₩15,118 | ₩15,158 | +0.09% | 36.9만 |
|---|
| 2025.12.17 | ₩15,145 | ₩15,158 | ₩15,091 | ₩15,118 | -0.18% | 37.7만 |
|---|
| 2025.12.16 | ₩15,185 | ₩15,212 | ₩15,078 | ₩15,118 | -0.44% | 34만 |
|---|
| 2025.12.15 | ₩15,225 | ₩15,252 | ₩15,118 | ₩15,158 | -0.44% | 28.5만 |
|---|
| 2025.12.12 | ₩15,225 | ₩15,225 | ₩15,145 | ₩15,145 | -0.53% | 24.9만 |
|---|
| 2025.12.11 | ₩15,238 | ₩15,305 | ₩15,212 | ₩15,238 | 0.00% | 19.2만 |
|---|
| 2025.12.10 | ₩15,212 | ₩15,252 | ₩15,145 | ₩15,172 | -0.26% | 26.8만 |
|---|
| 2025.12.09 | ₩15,305 | ₩15,318 | ₩15,172 | ₩15,238 | -0.44% | 28.7만 |
|---|
| 2025.12.08 | ₩15,265 | ₩15,278 | ₩15,198 | ₩15,252 | -0.09% | 14.3만 |
|---|
| 2025.12.05 | ₩15,318 | ₩15,398 | ₩15,265 | ₩15,265 | -0.35% | 20만 |
|---|
| 2025.12.04 | ₩15,292 | ₩15,412 | ₩15,252 | ₩15,292 | 0.00% | 38.4만 |
|---|
| 2025.12.03 | ₩15,145 | ₩15,345 | ₩15,132 | ₩15,265 | +0.79% | 66.6만 |
|---|
| 2025.12.02 | ₩15,185 | ₩15,185 | ₩15,078 | ₩15,145 | -0.26% | 39.8만 |
|---|
| 2025.12.01 | ₩15,132 | ₩15,212 | ₩15,132 | ₩15,185 | +0.35% | 27.2만 |
|---|
| 2025.11.28 | ₩15,198 | ₩15,238 | ₩15,158 | ₩15,225 | +0.18% | 9.1만 |
|---|
| 2025.11.26 | ₩15,118 | ₩15,198 | ₩15,078 | ₩15,172 | +0.35% | 27.1만 |
|---|
| 2025.11.25 | ₩15,065 | ₩15,158 | ₩15,051 | ₩15,132 | +0.44% | 31.6만 |
|---|
| 2025.11.24 | ₩15,091 | ₩15,091 | ₩15,011 | ₩15,065 | -0.18% | 18.7만 |
|---|
| 2025.11.21 | ₩15,158 | ₩15,158 | ₩14,891 | ₩15,038 | -0.79% | 38.9만 |
|---|
| 2025.11.20 | ₩15,158 | ₩15,185 | ₩15,105 | ₩15,118 | -0.26% | 18.4만 |
|---|
| 2025.11.19 | ₩15,278 | ₩15,278 | ₩15,172 | ₩15,185 | -0.61% | 21.8만 |
|---|
| 2025.11.18 | ₩15,318 | ₩15,345 | ₩15,252 | ₩15,265 | -0.35% | 15.9만 |
|---|
| 2025.11.17 | ₩15,292 | ₩15,305 | ₩15,238 | ₩15,265 | -0.17% | 15.7만 |
|---|
| 2025.11.14 | ₩15,318 | ₩15,358 | ₩15,252 | ₩15,278 | -0.26% | 13.3만 |
|---|
| 2025.11.13 | ₩15,505 | ₩15,505 | ₩15,412 | ₩15,438 | -0.43% | 13.2만 |
|---|
| 2025.11.12 | ₩15,465 | ₩15,505 | ₩15,398 | ₩15,465 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩15,465 | ₩15,478 | ₩15,385 | ₩15,438 | -0.17% | 15.2만 |
|---|
| 2025.11.10 | ₩15,332 | ₩15,438 | ₩15,332 | ₩15,398 | +0.44% | 17.1만 |
|---|
| 2025.11.07 | ₩15,398 | ₩15,398 | ₩15,292 | ₩15,345 | -0.35% | 15.9만 |
|---|
| 2025.11.06 | ₩15,465 | ₩15,492 | ₩15,358 | ₩15,398 | -0.43% | 12.2만 |
|---|
| 2025.11.05 | ₩15,505 | ₩15,505 | ₩15,345 | ₩15,412 | -0.60% | 28.9만 |
|---|
| 2025.11.04 | ₩15,425 | ₩15,545 | ₩15,412 | ₩15,438 | +0.09% | 22.8만 |
|---|
| 2025.11.03 | ₩15,545 | ₩15,545 | ₩15,372 | ₩15,438 | -0.69% | 30.1만 |
|---|
| 2025.10.31 | ₩15,452 | ₩15,545 | ₩15,452 | ₩15,545 | +0.60% | 19.2만 |
|---|
| 2025.10.30 | ₩15,452 | ₩15,532 | ₩15,438 | ₩15,452 | 0.00% | 14.9만 |
|---|
| 2025.10.29 | ₩15,518 | ₩15,585 | ₩15,492 | ₩15,545 | +0.17% | 17.4만 |
|---|
| 2025.10.28 | ₩15,545 | ₩15,599 | ₩15,492 | ₩15,572 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩15,572 | ₩15,585 | ₩15,492 | ₩15,572 | 0.00% | 32.7만 |
|---|
| 2025.10.24 | ₩15,478 | ₩15,599 | ₩15,478 | ₩15,572 | +0.60% | 18.4만 |
|---|
| 2025.10.23 | ₩15,492 | ₩15,518 | ₩15,438 | ₩15,452 | -0.26% | 25.6만 |
|---|
| 2025.10.22 | ₩15,518 | ₩15,545 | ₩15,412 | ₩15,492 | -0.17% | 30.1만 |
|---|
| 2025.10.21 | ₩15,398 | ₩15,572 | ₩15,398 | ₩15,518 | +0.78% | 29.5만 |
|---|
| 2025.10.20 | ₩15,478 | ₩15,505 | ₩15,372 | ₩15,505 | +0.17% | 22.1만 |
|---|
| 2025.10.17 | ₩15,518 | ₩15,518 | ₩15,305 | ₩15,385 | -0.86% | 23.9만 |
|---|
| 2025.10.16 | ₩15,639 | ₩15,652 | ₩15,452 | ₩15,478 | -1.02% | 31만 |
|---|
| 2025.10.15 | ₩15,559 | ₩15,652 | ₩15,478 | ₩15,612 | +0.34% | 26.9만 |
|---|
| 2025.10.14 | ₩15,599 | ₩15,625 | ₩15,518 | ₩15,572 | -0.17% | 20만 |
|---|
| 2025.10.13 | ₩15,545 | ₩15,559 | ₩15,412 | ₩15,559 | +0.09% | 16.5만 |
|---|
| 2025.10.10 | ₩15,545 | ₩15,572 | ₩15,412 | ₩15,492 | -0.34% | 16.3만 |
|---|