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 | ₩13,240 | ₩13,373 | ₩13,227 | ₩13,320 | +0.60% | 128만 |
| 2026.10.08 | ₩13,053 | ₩13,227 | ₩12,906 | ₩13,227 | +1.33% | 296.9만 |
| 2026.10.07 | ₩13,133 | ₩13,200 | ₩13,026 | ₩13,067 | -0.51% | 198.3만 |
| 2026.10.06 | ₩13,173 | ₩13,307 | ₩13,147 | ₩13,267 | +0.71% | 142.7만 |
| 2026.10.05 | ₩13,360 | ₩13,360 | ₩13,093 | ₩13,147 | -1.60% | 147.8만 |
| 2026.10.02 | ₩13,480 | ₩13,600 | ₩13,387 | ₩13,400 | -0.59% | 100.5만 |
| 2026.10.01 | ₩13,227 | ₩13,360 | ₩13,093 | ₩13,293 | +0.50% | 170.3만 |
| 2026.09.30 | ₩13,227 | ₩13,480 | ₩13,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,253 |
| +0.20% |
| 198.3만 |
| 2026.09.29 | ₩13,347 | ₩13,454 | ₩13,080 | ₩13,227 | -0.90% | 156만 |
|---|
| 2026.09.28 | ₩13,373 | ₩13,440 | ₩13,213 | ₩13,360 | -0.10% | 163만 |
|---|
| 2026.09.25 | ₩13,534 | ₩13,587 | ₩13,467 | ₩13,560 | +0.20% | 85.8만 |
|---|
| 2026.09.24 | ₩13,627 | ₩13,627 | ₩13,480 | ₩13,547 | -0.59% | 128.4만 |
|---|
| 2026.09.23 | ₩13,867 | ₩13,987 | ₩13,614 | ₩13,627 | -1.73% | 131만 |
|---|
| 2026.09.22 | ₩13,841 | ₩13,987 | ₩13,827 | ₩13,921 | +0.58% | 108.6만 |
|---|
| 2026.09.21 | ₩13,867 | ₩13,881 | ₩13,787 | ₩13,814 | -0.38% | 86.4만 |
|---|
| 2026.09.18 | ₩13,934 | ₩14,014 | ₩13,774 | ₩13,814 | -0.86% | 73만 |
|---|
| 2026.09.17 | ₩13,894 | ₩14,014 | ₩13,881 | ₩14,014 | +0.86% | 86.7만 |
|---|
| 2026.09.16 | ₩13,814 | ₩13,947 | ₩13,787 | ₩13,827 | +0.10% | 108.6만 |
|---|
| 2026.09.15 | ₩14,001 | ₩14,068 | ₩13,774 | ₩13,774 | -1.62% | 203.8만 |
|---|
| 2026.09.14 | ₩14,148 | ₩14,161 | ₩13,961 | ₩14,094 | -0.38% | 88.2만 |
|---|
| 2026.09.11 | ₩14,108 | ₩14,241 | ₩14,068 | ₩14,148 | +0.28% | 63.7만 |
|---|
| 2026.09.10 | ₩14,241 | ₩14,241 | ₩14,041 | ₩14,054 | -1.31% | 108.3만 |
|---|
| 2026.09.09 | ₩14,481 | ₩14,495 | ₩14,241 | ₩14,281 | -1.38% | 78.3만 |
|---|
| 2026.09.08 | ₩14,495 | ₩14,521 | ₩14,455 | ₩14,455 | -0.28% | 43.9만 |
|---|
| 2026.09.04 | ₩14,575 | ₩14,588 | ₩14,468 | ₩14,508 | -0.46% | 47.4만 |
|---|
| 2026.09.03 | ₩14,508 | ₩14,575 | ₩14,481 | ₩14,521 | +0.09% | 67.3만 |
|---|
| 2026.09.02 | ₩14,641 | ₩14,668 | ₩14,495 | ₩14,508 | -0.91% | 99만 |
|---|
| 2026.09.01 | ₩14,735 | ₩14,762 | ₩14,628 | ₩14,628 | -0.72% | 60.8만 |
|---|
| 2026.08.31 | ₩14,748 | ₩14,762 | ₩14,708 | ₩14,762 | +0.09% | 34.4만 |
|---|
| 2026.08.28 | ₩14,842 | ₩14,842 | ₩14,735 | ₩14,775 | -0.45% | 37.5만 |
|---|
| 2026.08.27 | ₩14,828 | ₩14,855 | ₩14,802 | ₩14,828 | 0.00% | 37만 |
|---|
| 2026.08.26 | ₩14,922 | ₩14,922 | ₩14,828 | ₩14,855 | -0.45% | 18.9만 |
|---|
| 2026.08.25 | ₩14,882 | ₩14,882 | ₩14,815 | ₩14,882 | 0.00% | 41.3만 |
|---|
| 2026.08.24 | ₩14,762 | ₩14,828 | ₩14,762 | ₩14,775 | +0.09% | 34만 |
|---|
| 2026.08.21 | ₩14,788 | ₩14,828 | ₩14,748 | ₩14,762 | -0.18% | 29.1만 |
|---|
| 2026.08.20 | ₩14,882 | ₩14,895 | ₩14,788 | ₩14,842 | -0.27% | 40.8만 |
|---|
| 2026.08.19 | ₩14,962 | ₩15,002 | ₩14,882 | ₩14,948 | -0.09% | 61.1만 |
|---|
| 2026.08.18 | ₩14,975 | ₩15,002 | ₩14,842 | ₩14,882 | -0.62% | 65만 |
|---|
| 2026.08.17 | ₩15,109 | ₩15,109 | ₩15,002 | ₩15,002 | -0.71% | 30.7만 |
|---|
| 2026.08.14 | ₩15,122 | ₩15,149 | ₩15,082 | ₩15,095 | -0.18% | 45.5만 |
|---|
| 2026.08.13 | ₩15,109 | ₩15,175 | ₩15,082 | ₩15,162 | +0.35% | 63.7만 |
|---|
| 2026.08.12 | ₩15,175 | ₩15,175 | ₩15,069 | ₩15,069 | -0.70% | 35.7만 |
|---|
| 2026.08.11 | ₩15,175 | ₩15,175 | ₩15,082 | ₩15,122 | -0.35% | 32만 |
|---|
| 2026.08.10 | ₩15,175 | ₩15,175 | ₩15,122 | ₩15,149 | -0.18% | 24.8만 |
|---|
| 2026.08.07 | ₩15,122 | ₩15,175 | ₩15,122 | ₩15,175 | +0.35% | 43.3만 |
|---|
| 2026.08.06 | ₩15,095 | ₩15,149 | ₩15,055 | ₩15,082 | -0.09% | 33.1만 |
|---|
| 2026.08.05 | ₩15,028 | ₩15,095 | ₩14,988 | ₩15,069 | +0.27% | 42.5만 |
|---|
| 2026.08.04 | ₩15,028 | ₩15,109 | ₩14,988 | ₩15,028 | 0.00% | 31.4만 |
|---|
| 2026.08.03 | ₩15,015 | ₩15,028 | ₩14,935 | ₩14,975 | -0.27% | 32.4만 |
|---|
| 2026.07.31 | ₩15,015 | ₩15,149 | ₩14,895 | ₩14,948 | -0.44% | 40.6만 |
|---|
| 2026.07.30 | ₩15,109 | ₩15,109 | ₩14,948 | ₩15,015 | -0.62% | 32.5만 |
|---|
| 2026.07.29 | ₩15,095 | ₩15,122 | ₩15,069 | ₩15,082 | -0.09% | 22.1만 |
|---|
| 2026.07.28 | ₩15,082 | ₩15,082 | ₩15,015 | ₩15,069 | -0.09% | 27.1만 |
|---|
| 2026.07.27 | ₩15,095 | ₩15,095 | ₩15,015 | ₩15,055 | -0.27% | 27.6만 |
|---|
| 2026.07.24 | ₩15,042 | ₩15,082 | ₩14,975 | ₩14,988 | -0.35% | 58.8만 |
|---|
| 2026.07.23 | ₩15,162 | ₩15,162 | ₩15,015 | ₩15,015 | -0.97% | 45만 |
|---|
| 2026.07.22 | ₩15,295 | ₩15,295 | ₩15,162 | ₩15,202 | -0.61% | 45.4만 |
|---|
| 2026.07.21 | ₩15,402 | ₩15,402 | ₩15,242 | ₩15,269 | -0.87% | 45.2만 |
|---|
| 2026.07.20 | ₩15,416 | ₩15,416 | ₩15,362 | ₩15,402 | -0.09% | 29.1만 |
|---|
| 2026.07.17 | ₩15,442 | ₩15,456 | ₩15,389 | ₩15,389 | -0.35% | 24.6만 |
|---|
| 2026.07.16 | ₩15,469 | ₩15,469 | ₩15,416 | ₩15,442 | -0.17% | 32.2만 |
|---|
| 2026.07.15 | ₩15,509 | ₩15,509 | ₩15,442 | ₩15,469 | -0.26% | 39.7만 |
|---|
| 2026.07.14 | ₩15,496 | ₩15,562 | ₩15,456 | ₩15,536 | +0.26% | 66.8만 |
|---|
| 2026.07.13 | ₩15,469 | ₩15,469 | ₩15,402 | ₩15,429 | -0.26% | 29.8만 |
|---|
| 2026.07.10 | ₩15,522 | ₩15,522 | ₩15,402 | ₩15,442 | -0.52% | 32.3만 |
|---|
| 2026.07.09 | ₩15,469 | ₩15,496 | ₩15,442 | ₩15,482 | +0.09% | 46.7만 |
|---|
| 2026.07.08 | ₩15,456 | ₩15,469 | ₩15,376 | ₩15,429 | -0.17% | 32.8만 |
|---|
| 2026.07.07 | ₩15,536 | ₩15,576 | ₩15,402 | ₩15,469 | -0.43% | 49.6만 |
|---|
| 2026.07.06 | ₩15,576 | ₩15,576 | ₩15,456 | ₩15,509 | -0.43% | 38.6만 |
|---|
| 2026.07.02 | ₩15,549 | ₩15,589 | ₩15,482 | ₩15,509 | -0.26% | 29.3만 |
|---|
| 2026.07.01 | ₩15,509 | ₩15,509 | ₩15,442 | ₩15,469 | -0.26% | 43.7만 |
|---|
| 2026.06.30 | ₩15,549 | ₩15,602 | ₩15,482 | ₩15,482 | -0.43% | 33.7만 |
|---|
| 2026.06.29 | ₩15,509 | ₩15,589 | ₩15,482 | ₩15,509 | 0.00% | 29.7만 |
|---|
| 2026.06.26 | ₩15,376 | ₩15,482 | ₩15,376 | ₩15,482 | +0.69% | 37만 |
|---|
| 2026.06.25 | ₩15,376 | ₩15,402 | ₩15,295 | ₩15,322 | -0.35% | 33만 |
|---|
| 2026.06.24 | ₩15,322 | ₩15,402 | ₩15,322 | ₩15,376 | +0.35% | 34.4만 |
|---|
| 2026.06.23 | ₩15,269 | ₩15,349 | ₩15,255 | ₩15,322 | +0.35% | 30.9만 |
|---|
| 2026.06.22 | ₩15,229 | ₩15,309 | ₩15,229 | ₩15,269 | +0.26% | 31.7만 |
|---|
| 2026.06.18 | ₩15,255 | ₩15,309 | ₩15,229 | ₩15,269 | +0.09% | 36.1만 |
|---|
| 2026.06.17 | ₩15,269 | ₩15,295 | ₩15,162 | ₩15,162 | -0.70% | 50.3만 |
|---|
| 2026.06.16 | ₩15,242 | ₩15,295 | ₩15,215 | ₩15,242 | 0.00% | 28.7만 |
|---|
| 2026.06.15 | ₩15,282 | ₩15,322 | ₩15,202 | ₩15,269 | -0.09% | 40.4만 |
|---|
| 2026.06.12 | ₩15,335 | ₩15,335 | ₩15,242 | ₩15,242 | -0.61% | 20.8만 |
|---|
| 2026.06.11 | ₩15,269 | ₩15,376 | ₩15,202 | ₩15,322 | +0.35% | 32.3만 |
|---|
| 2026.06.10 | ₩15,269 | ₩15,335 | ₩15,162 | ₩15,189 | -0.52% | 43.5만 |
|---|
| 2026.06.09 | ₩15,109 | ₩15,255 | ₩15,015 | ₩15,229 | +0.80% | 66만 |
|---|
| 2026.06.08 | ₩15,122 | ₩15,135 | ₩15,015 | ₩15,042 | -0.53% | 42.5만 |
|---|
| 2026.06.05 | ₩15,135 | ₩15,242 | ₩15,069 | ₩15,109 | -0.18% | 42.8만 |
|---|
| 2026.06.04 | ₩15,202 | ₩15,309 | ₩15,175 | ₩15,242 | +0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩15,255 | ₩15,269 | ₩15,175 | ₩15,189 | -0.44% | 30.1만 |
|---|
| 2026.06.02 | ₩15,215 | ₩15,335 | ₩15,189 | ₩15,255 | +0.26% | 50.2만 |
|---|
| 2026.06.01 | ₩15,282 | ₩15,295 | ₩15,215 | ₩15,215 | -0.44% | 42만 |
|---|
| 2026.05.29 | ₩15,255 | ₩15,309 | ₩15,242 | ₩15,282 | +0.17% | 39.1만 |
|---|
| 2026.05.28 | ₩15,269 | ₩15,269 | ₩15,175 | ₩15,255 | -0.09% | 27.7만 |
|---|
| 2026.05.27 | ₩15,229 | ₩15,242 | ₩15,135 | ₩15,229 | 0.00% | 43.9만 |
|---|
| 2026.05.26 | ₩15,015 | ₩15,109 | ₩14,948 | ₩15,095 | +0.53% | 30만 |
|---|
| 2026.05.22 | ₩14,842 | ₩14,908 | ₩14,802 | ₩14,895 | +0.36% | 37.1만 |
|---|
| 2026.05.21 | ₩14,895 | ₩14,895 | ₩14,788 | ₩14,815 | -0.54% | 29.5만 |
|---|
| 2026.05.20 | ₩14,735 | ₩14,895 | ₩14,735 | ₩14,882 | +1.00% | 40.9만 |
|---|
| 2026.05.19 | ₩14,708 | ₩14,828 | ₩14,681 | ₩14,748 | +0.27% | 51.1만 |
|---|
| 2026.05.18 | ₩14,962 | ₩14,988 | ₩14,802 | ₩14,815 | -0.98% | 39.1만 |
|---|
| 2026.05.15 | ₩14,975 | ₩15,002 | ₩14,922 | ₩14,988 | +0.09% | 40.7만 |
|---|
| 2026.05.14 | ₩15,229 | ₩15,229 | ₩15,149 | ₩15,162 | -0.44% | 23.5만 |
|---|
| 2026.05.13 | ₩15,255 | ₩15,282 | ₩15,162 | ₩15,189 | -0.44% | 37.2만 |
|---|
| 2026.05.12 | ₩15,309 | ₩15,309 | ₩15,229 | ₩15,269 | -0.26% | 39만 |
|---|
| 2026.05.11 | ₩15,416 | ₩15,429 | ₩15,349 | ₩15,362 | -0.35% | 25.2만 |
|---|
| 2026.05.08 | ₩15,429 | ₩15,442 | ₩15,362 | ₩15,402 | -0.17% | 25.1만 |
|---|
| 2026.05.07 | ₩15,442 | ₩15,442 | ₩15,322 | ₩15,376 | -0.43% | 27.4만 |
|---|
| 2026.05.06 | ₩15,376 | ₩15,416 | ₩15,295 | ₩15,376 | 0.00% | 73.2만 |
|---|
| 2026.05.05 | ₩14,988 | ₩15,282 | ₩14,962 | ₩15,282 | +1.96% | 41.3만 |
|---|
| 2026.05.04 | ₩15,015 | ₩15,042 | ₩14,922 | ₩14,948 | -0.44% | 57.4만 |
|---|
| 2026.05.01 | ₩15,162 | ₩15,162 | ₩15,015 | ₩15,055 | -0.70% | 43.8만 |
|---|
| 2026.04.30 | ₩15,069 | ₩15,189 | ₩15,055 | ₩15,109 | +0.27% | 41.3만 |
|---|
| 2026.04.29 | ₩15,175 | ₩15,175 | ₩15,015 | ₩15,028 | -0.97% | 33.7만 |
|---|
| 2026.04.28 | ₩15,282 | ₩15,282 | ₩15,135 | ₩15,175 | -0.70% | 24.7만 |
|---|
| 2026.04.27 | ₩15,282 | ₩15,309 | ₩15,215 | ₩15,282 | 0.00% | 28.8만 |
|---|
| 2026.04.24 | ₩15,229 | ₩15,295 | ₩15,162 | ₩15,269 | +0.26% | 22.4만 |
|---|
| 2026.04.23 | ₩15,295 | ₩15,322 | ₩15,215 | ₩15,242 | -0.35% | 23.3만 |
|---|
| 2026.04.22 | ₩15,349 | ₩15,349 | ₩15,162 | ₩15,269 | -0.52% | 30.3만 |
|---|
| 2026.04.21 | ₩15,416 | ₩15,416 | ₩15,295 | ₩15,295 | -0.78% | 30.3만 |
|---|
| 2026.04.20 | ₩15,456 | ₩15,456 | ₩15,309 | ₩15,362 | -0.60% | 23.8만 |
|---|
| 2026.04.17 | ₩15,402 | ₩15,469 | ₩15,389 | ₩15,402 | 0.00% | 30.7만 |
|---|
| 2026.04.16 | ₩15,416 | ₩15,416 | ₩15,362 | ₩15,362 | -0.35% | 23.4만 |
|---|
| 2026.04.15 | ₩15,362 | ₩15,389 | ₩15,309 | ₩15,376 | +0.09% | 40.8만 |
|---|
| 2026.04.14 | ₩15,389 | ₩15,469 | ₩15,322 | ₩15,402 | +0.09% | 47.1만 |
|---|
| 2026.04.13 | ₩15,242 | ₩15,376 | ₩15,175 | ₩15,322 | +0.53% | 61.5만 |
|---|
| 2026.04.10 | ₩15,362 | ₩15,416 | ₩15,242 | ₩15,242 | -0.78% | 39.7만 |
|---|
| 2026.04.09 | ₩15,322 | ₩15,389 | ₩15,242 | ₩15,295 | -0.17% | 56.9만 |
|---|
| 2026.04.08 | ₩15,015 | ₩15,282 | ₩15,015 | ₩15,242 | +1.51% | 57.5만 |
|---|
| 2026.04.07 | ₩14,628 | ₩14,882 | ₩14,601 | ₩14,868 | +1.64% | 48.4만 |
|---|
| 2026.04.06 | ₩14,762 | ₩14,775 | ₩14,628 | ₩14,641 | -0.81% | 43.2만 |
|---|
| 2026.04.02 | ₩14,708 | ₩14,855 | ₩14,655 | ₩14,775 | +0.45% | 59.9만 |
|---|
| 2026.04.01 | ₩14,735 | ₩14,908 | ₩14,668 | ₩14,788 | +0.36% | 77.9만 |
|---|
| 2026.03.31 | ₩14,588 | ₩14,815 | ₩14,521 | ₩14,655 | +0.46% | 73만 |
|---|
| 2026.03.30 | ₩14,615 | ₩14,655 | ₩14,468 | ₩14,481 | -0.91% | 67.2만 |
|---|
| 2026.03.27 | ₩14,588 | ₩14,748 | ₩14,508 | ₩14,561 | -0.18% | 40.7만 |
|---|
| 2026.03.26 | ₩14,708 | ₩14,748 | ₩14,615 | ₩14,655 | -0.36% | 37.4만 |
|---|
| 2026.03.25 | ₩14,641 | ₩14,842 | ₩14,641 | ₩14,775 | +0.91% | 36만 |
|---|
| 2026.03.24 | ₩14,855 | ₩14,882 | ₩14,561 | ₩14,601 | -1.71% | 76.7만 |
|---|
| 2026.03.23 | ₩14,935 | ₩14,948 | ₩14,882 | ₩14,882 | -0.36% | 33.9만 |
|---|
| 2026.03.20 | ₩15,055 | ₩15,082 | ₩14,855 | ₩14,908 | -0.98% | 31.8만 |
|---|
| 2026.03.19 | ₩15,135 | ₩15,149 | ₩15,028 | ₩15,069 | -0.44% | 44.2만 |
|---|
| 2026.03.18 | ₩15,135 | ₩15,162 | ₩15,135 | ₩15,149 | +0.09% | 23.7만 |
|---|
| 2026.03.17 | ₩15,162 | ₩15,189 | ₩15,109 | ₩15,122 | -0.26% | 36.1만 |
|---|
| 2026.03.16 | ₩15,162 | ₩15,202 | ₩15,135 | ₩15,149 | -0.09% | 32.4만 |
|---|
| 2026.03.13 | ₩15,082 | ₩15,162 | ₩15,082 | ₩15,149 | +0.44% | 32.9만 |
|---|
| 2026.03.12 | ₩15,322 | ₩15,362 | ₩15,202 | ₩15,202 | -0.78% | 35.9만 |
|---|
| 2026.03.11 | ₩15,469 | ₩15,482 | ₩15,295 | ₩15,349 | -0.78% | 38.4만 |
|---|
| 2026.03.10 | ₩15,509 | ₩15,536 | ₩15,456 | ₩15,469 | -0.26% | 35.7만 |
|---|
| 2026.03.09 | ₩15,496 | ₩15,549 | ₩15,402 | ₩15,469 | -0.17% | 37만 |
|---|
| 2026.03.06 | ₩15,469 | ₩15,549 | ₩15,456 | ₩15,549 | +0.52% | 29.1만 |
|---|
| 2026.03.05 | ₩15,602 | ₩15,642 | ₩15,536 | ₩15,549 | -0.34% | 24만 |
|---|
| 2026.03.04 | ₩15,709 | ₩15,749 | ₩15,616 | ₩15,656 | -0.34% | 57.2만 |
|---|
| 2026.03.03 | ₩15,776 | ₩15,776 | ₩15,669 | ₩15,709 | -0.42% | 33.8만 |
|---|
| 2026.03.02 | ₩15,789 | ₩15,816 | ₩15,682 | ₩15,803 | +0.08% | 35.8만 |
|---|
| 2026.02.27 | ₩15,642 | ₩15,843 | ₩15,616 | ₩15,843 | +1.28% | 53.4만 |
|---|
| 2026.02.26 | ₩15,709 | ₩15,736 | ₩15,589 | ₩15,682 | -0.17% | 59.4만 |
|---|
| 2026.02.25 | ₩15,829 | ₩15,829 | ₩15,682 | ₩15,723 | -0.67% | 38.5만 |
|---|
| 2026.02.24 | ₩15,776 | ₩15,936 | ₩15,696 | ₩15,829 | +0.34% | 70.3만 |
|---|
| 2026.02.23 | ₩15,723 | ₩15,736 | ₩15,589 | ₩15,736 | +0.08% | 25.9만 |
|---|
| 2026.02.20 | ₩15,736 | ₩15,736 | ₩15,616 | ₩15,669 | -0.42% | 23.5만 |
|---|
| 2026.02.19 | ₩15,642 | ₩15,656 | ₩15,589 | ₩15,656 | +0.09% | 15.1만 |
|---|
| 2026.02.18 | ₩15,682 | ₩15,682 | ₩15,576 | ₩15,616 | -0.43% | 20.4만 |
|---|
| 2026.02.17 | ₩15,629 | ₩15,642 | ₩15,576 | ₩15,616 | -0.09% | 12.7만 |
|---|
| 2026.02.13 | ₩15,616 | ₩15,629 | ₩15,576 | ₩15,602 | -0.09% | 23만 |
|---|
| 2026.02.12 | ₩15,642 | ₩15,642 | ₩15,549 | ₩15,616 | -0.17% | 22.8만 |
|---|
| 2026.02.11 | ₩15,696 | ₩15,723 | ₩15,562 | ₩15,642 | -0.34% | 21.2만 |
|---|
| 2026.02.10 | ₩15,723 | ₩15,763 | ₩15,616 | ₩15,656 | -0.42% | 18.3만 |
|---|
| 2026.02.09 | ₩15,589 | ₩15,642 | ₩15,496 | ₩15,616 | +0.17% | 17.8만 |
|---|
| 2026.02.06 | ₩15,576 | ₩15,576 | ₩15,429 | ₩15,536 | -0.26% | 30.1만 |
|---|
| 2026.02.05 | ₩15,656 | ₩15,669 | ₩15,602 | ₩15,616 | -0.26% | 18.1만 |
|---|
| 2026.02.04 | ₩15,749 | ₩15,789 | ₩15,616 | ₩15,616 | -0.85% | 27.6만 |
|---|
| 2026.02.03 | ₩15,709 | ₩15,736 | ₩15,656 | ₩15,723 | +0.08% | 50.7만 |
|---|
| 2026.02.02 | ₩15,696 | ₩15,709 | ₩15,589 | ₩15,656 | -0.26% | 29.7만 |
|---|
| 2026.01.30 | ₩15,509 | ₩15,669 | ₩15,509 | ₩15,656 | +0.95% | 24.6만 |
|---|
| 2026.01.29 | ₩15,589 | ₩15,602 | ₩15,416 | ₩15,522 | -0.43% | 34.1만 |
|---|
| 2026.01.28 | ₩15,509 | ₩15,589 | ₩15,442 | ₩15,576 | +0.43% | 26.9만 |
|---|
| 2026.01.27 | ₩15,215 | ₩15,482 | ₩15,149 | ₩15,469 | +1.67% | 33.9만 |
|---|
| 2026.01.26 | ₩15,335 | ₩15,362 | ₩15,162 | ₩15,189 | -0.96% | 26.4만 |
|---|
| 2026.01.23 | ₩15,322 | ₩15,322 | ₩15,242 | ₩15,269 | -0.35% | 21.5만 |
|---|
| 2026.01.22 | ₩15,376 | ₩15,456 | ₩15,282 | ₩15,282 | -0.61% | 21만 |
|---|
| 2026.01.21 | ₩15,456 | ₩15,522 | ₩15,362 | ₩15,362 | -0.60% | 19.2만 |
|---|
| 2026.01.20 | ₩15,482 | ₩15,536 | ₩15,416 | ₩15,496 | +0.09% | 26.3만 |
|---|
| 2026.01.16 | ₩15,576 | ₩15,656 | ₩15,536 | ₩15,589 | +0.09% | 13만 |
|---|
| 2026.01.15 | ₩15,656 | ₩15,656 | ₩15,536 | ₩15,589 | -0.43% | 20.8만 |
|---|
| 2026.01.14 | ₩15,549 | ₩15,642 | ₩15,522 | ₩15,616 | +0.43% | 22.3만 |
|---|
| 2026.01.13 | ₩15,536 | ₩15,549 | ₩15,496 | ₩15,549 | +0.09% | 20.3만 |
|---|
| 2026.01.12 | ₩15,496 | ₩15,522 | ₩15,442 | ₩15,482 | -0.09% | 11.8만 |
|---|
| 2026.01.09 | ₩15,429 | ₩15,482 | ₩15,389 | ₩15,482 | +0.35% | 18.2만 |
|---|
| 2026.01.08 | ₩15,402 | ₩15,416 | ₩15,309 | ₩15,376 | -0.17% | 21.9만 |
|---|
| 2026.01.07 | ₩15,269 | ₩15,349 | ₩15,229 | ₩15,349 | +0.52% | 17.9만 |
|---|
| 2026.01.06 | ₩15,189 | ₩15,242 | ₩15,149 | ₩15,229 | +0.26% | 20.8만 |
|---|
| 2026.01.05 | ₩15,055 | ₩15,189 | ₩15,055 | ₩15,149 | +0.62% | 19.8만 |
|---|
| 2026.01.02 | ₩15,149 | ₩15,175 | ₩15,082 | ₩15,149 | 0.00% | 16.6만 |
|---|
| 2025.12.31 | ₩15,175 | ₩15,175 | ₩15,015 | ₩15,082 | -0.62% | 101.4만 |
|---|
| 2025.12.30 | ₩14,975 | ₩15,135 | ₩14,975 | ₩15,095 | +0.80% | 49만 |
|---|
| 2025.12.29 | ₩15,028 | ₩15,042 | ₩14,935 | ₩15,002 | -0.18% | 65만 |
|---|
| 2025.12.26 | ₩15,015 | ₩15,055 | ₩14,962 | ₩15,055 | +0.27% | 66.1만 |
|---|
| 2025.12.24 | ₩15,002 | ₩15,042 | ₩14,962 | ₩15,028 | +0.18% | 37.1만 |
|---|
| 2025.12.23 | ₩15,095 | ₩15,095 | ₩14,962 | ₩14,988 | -0.71% | 63.8만 |
|---|
| 2025.12.22 | ₩15,202 | ₩15,215 | ₩15,055 | ₩15,095 | -0.70% | 42.1만 |
|---|
| 2025.12.19 | ₩15,229 | ₩15,269 | ₩15,149 | ₩15,215 | -0.09% | 36.6만 |
|---|
| 2025.12.18 | ₩15,149 | ₩15,229 | ₩15,122 | ₩15,162 | +0.09% | 36.9만 |
|---|
| 2025.12.17 | ₩15,149 | ₩15,162 | ₩15,095 | ₩15,122 | -0.18% | 37.7만 |
|---|
| 2025.12.16 | ₩15,189 | ₩15,215 | ₩15,082 | ₩15,122 | -0.44% | 34만 |
|---|
| 2025.12.15 | ₩15,229 | ₩15,255 | ₩15,122 | ₩15,162 | -0.44% | 28.5만 |
|---|
| 2025.12.12 | ₩15,229 | ₩15,229 | ₩15,149 | ₩15,149 | -0.53% | 24.9만 |
|---|
| 2025.12.11 | ₩15,242 | ₩15,309 | ₩15,215 | ₩15,242 | 0.00% | 19.2만 |
|---|
| 2025.12.10 | ₩15,215 | ₩15,255 | ₩15,149 | ₩15,175 | -0.26% | 26.8만 |
|---|
| 2025.12.09 | ₩15,309 | ₩15,322 | ₩15,175 | ₩15,242 | -0.44% | 28.7만 |
|---|
| 2025.12.08 | ₩15,269 | ₩15,282 | ₩15,202 | ₩15,255 | -0.09% | 14.3만 |
|---|
| 2025.12.05 | ₩15,322 | ₩15,402 | ₩15,269 | ₩15,269 | -0.35% | 20만 |
|---|
| 2025.12.04 | ₩15,295 | ₩15,416 | ₩15,255 | ₩15,295 | 0.00% | 38.4만 |
|---|
| 2025.12.03 | ₩15,149 | ₩15,349 | ₩15,135 | ₩15,269 | +0.79% | 66.6만 |
|---|
| 2025.12.02 | ₩15,189 | ₩15,189 | ₩15,082 | ₩15,149 | -0.26% | 39.8만 |
|---|
| 2025.12.01 | ₩15,135 | ₩15,215 | ₩15,135 | ₩15,189 | +0.35% | 27.2만 |
|---|
| 2025.11.28 | ₩15,202 | ₩15,242 | ₩15,162 | ₩15,229 | +0.18% | 9.1만 |
|---|
| 2025.11.26 | ₩15,122 | ₩15,202 | ₩15,082 | ₩15,175 | +0.35% | 27.1만 |
|---|
| 2025.11.25 | ₩15,069 | ₩15,162 | ₩15,055 | ₩15,135 | +0.44% | 31.6만 |
|---|
| 2025.11.24 | ₩15,095 | ₩15,095 | ₩15,015 | ₩15,069 | -0.18% | 18.7만 |
|---|
| 2025.11.21 | ₩15,162 | ₩15,162 | ₩14,895 | ₩15,042 | -0.79% | 38.9만 |
|---|
| 2025.11.20 | ₩15,162 | ₩15,189 | ₩15,109 | ₩15,122 | -0.26% | 18.4만 |
|---|
| 2025.11.19 | ₩15,282 | ₩15,282 | ₩15,175 | ₩15,189 | -0.61% | 21.8만 |
|---|
| 2025.11.18 | ₩15,322 | ₩15,349 | ₩15,255 | ₩15,269 | -0.35% | 15.9만 |
|---|
| 2025.11.17 | ₩15,295 | ₩15,309 | ₩15,242 | ₩15,269 | -0.17% | 15.7만 |
|---|
| 2025.11.14 | ₩15,322 | ₩15,362 | ₩15,255 | ₩15,282 | -0.26% | 13.3만 |
|---|
| 2025.11.13 | ₩15,509 | ₩15,509 | ₩15,416 | ₩15,442 | -0.43% | 13.2만 |
|---|
| 2025.11.12 | ₩15,469 | ₩15,509 | ₩15,402 | ₩15,469 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩15,469 | ₩15,482 | ₩15,389 | ₩15,442 | -0.17% | 15.2만 |
|---|
| 2025.11.10 | ₩15,335 | ₩15,442 | ₩15,335 | ₩15,402 | +0.44% | 17.1만 |
|---|
| 2025.11.07 | ₩15,402 | ₩15,402 | ₩15,295 | ₩15,349 | -0.35% | 15.9만 |
|---|
| 2025.11.06 | ₩15,469 | ₩15,496 | ₩15,362 | ₩15,402 | -0.43% | 12.2만 |
|---|
| 2025.11.05 | ₩15,509 | ₩15,509 | ₩15,349 | ₩15,416 | -0.60% | 28.9만 |
|---|
| 2025.11.04 | ₩15,429 | ₩15,549 | ₩15,416 | ₩15,442 | +0.09% | 22.8만 |
|---|
| 2025.11.03 | ₩15,549 | ₩15,549 | ₩15,376 | ₩15,442 | -0.69% | 30.1만 |
|---|
| 2025.10.31 | ₩15,456 | ₩15,549 | ₩15,456 | ₩15,549 | +0.60% | 19.2만 |
|---|
| 2025.10.30 | ₩15,456 | ₩15,536 | ₩15,442 | ₩15,456 | 0.00% | 14.9만 |
|---|
| 2025.10.29 | ₩15,522 | ₩15,589 | ₩15,496 | ₩15,549 | +0.17% | 17.4만 |
|---|
| 2025.10.28 | ₩15,549 | ₩15,602 | ₩15,496 | ₩15,576 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩15,576 | ₩15,589 | ₩15,496 | ₩15,576 | 0.00% | 32.7만 |
|---|
| 2025.10.24 | ₩15,482 | ₩15,602 | ₩15,482 | ₩15,576 | +0.60% | 18.4만 |
|---|
| 2025.10.23 | ₩15,496 | ₩15,522 | ₩15,442 | ₩15,456 | -0.26% | 25.6만 |
|---|
| 2025.10.22 | ₩15,522 | ₩15,549 | ₩15,416 | ₩15,496 | -0.17% | 30.1만 |
|---|
| 2025.10.21 | ₩15,402 | ₩15,576 | ₩15,402 | ₩15,522 | +0.78% | 29.5만 |
|---|
| 2025.10.20 | ₩15,482 | ₩15,509 | ₩15,376 | ₩15,509 | +0.17% | 22.1만 |
|---|
| 2025.10.17 | ₩15,522 | ₩15,522 | ₩15,309 | ₩15,389 | -0.86% | 23.9만 |
|---|
| 2025.10.16 | ₩15,642 | ₩15,656 | ₩15,456 | ₩15,482 | -1.02% | 31만 |
|---|
| 2025.10.15 | ₩15,562 | ₩15,656 | ₩15,482 | ₩15,616 | +0.34% | 26.9만 |
|---|
| 2025.10.14 | ₩15,602 | ₩15,629 | ₩15,522 | ₩15,576 | -0.17% | 20만 |
|---|
| 2025.10.13 | ₩15,549 | ₩15,562 | ₩15,416 | ₩15,562 | +0.09% | 16.5만 |
|---|
| 2025.10.10 | ₩15,549 | ₩15,576 | ₩15,416 | ₩15,496 | -0.34% | 16.3만 |
|---|