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 | ₩13,242 | ₩13,375 | ₩13,229 | ₩13,322 | +0.60% | 128만 |
| 2026.10.08 | ₩13,055 | ₩13,229 | ₩12,908 | ₩13,229 | +1.33% | 296.9만 |
| 2026.10.07 | ₩13,135 | ₩13,202 | ₩13,028 | ₩13,068 | -0.51% | 198.3만 |
| 2026.10.06 | ₩13,175 | ₩13,309 | ₩13,148 | ₩13,269 | +0.71% | 142.7만 |
| 2026.10.05 | ₩13,362 | ₩13,362 | ₩13,095 | ₩13,148 | -1.60% | 147.8만 |
| 2026.10.02 | ₩13,482 | ₩13,602 | ₩13,389 | ₩13,402 | -0.59% | 100.5만 |
| 2026.10.01 | ₩13,229 | ₩13,362 | ₩13,095 | ₩13,295 | +0.50% | 170.3만 |
| 2026.09.30 | ₩13,229 | ₩13,482 | ₩13,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,255 |
| +0.20% |
| 198.3만 |
| 2026.09.29 | ₩13,349 | ₩13,455 | ₩13,082 | ₩13,229 | -0.90% | 156만 |
|---|
| 2026.09.28 | ₩13,375 | ₩13,442 | ₩13,215 | ₩13,362 | -0.10% | 163만 |
|---|
| 2026.09.25 | ₩13,536 | ₩13,589 | ₩13,469 | ₩13,562 | +0.20% | 85.8만 |
|---|
| 2026.09.24 | ₩13,629 | ₩13,629 | ₩13,482 | ₩13,549 | -0.59% | 128.4만 |
|---|
| 2026.09.23 | ₩13,869 | ₩13,989 | ₩13,616 | ₩13,629 | -1.73% | 131만 |
|---|
| 2026.09.22 | ₩13,843 | ₩13,989 | ₩13,829 | ₩13,923 | +0.58% | 108.6만 |
|---|
| 2026.09.21 | ₩13,869 | ₩13,883 | ₩13,789 | ₩13,816 | -0.38% | 86.4만 |
|---|
| 2026.09.18 | ₩13,936 | ₩14,016 | ₩13,776 | ₩13,816 | -0.86% | 73만 |
|---|
| 2026.09.17 | ₩13,896 | ₩14,016 | ₩13,883 | ₩14,016 | +0.86% | 86.7만 |
|---|
| 2026.09.16 | ₩13,816 | ₩13,949 | ₩13,789 | ₩13,829 | +0.10% | 108.6만 |
|---|
| 2026.09.15 | ₩14,003 | ₩14,070 | ₩13,776 | ₩13,776 | -1.62% | 203.8만 |
|---|
| 2026.09.14 | ₩14,150 | ₩14,163 | ₩13,963 | ₩14,096 | -0.38% | 88.2만 |
|---|
| 2026.09.11 | ₩14,110 | ₩14,243 | ₩14,070 | ₩14,150 | +0.28% | 63.7만 |
|---|
| 2026.09.10 | ₩14,243 | ₩14,243 | ₩14,043 | ₩14,056 | -1.31% | 108.3만 |
|---|
| 2026.09.09 | ₩14,483 | ₩14,497 | ₩14,243 | ₩14,283 | -1.38% | 78.3만 |
|---|
| 2026.09.08 | ₩14,497 | ₩14,523 | ₩14,457 | ₩14,457 | -0.28% | 43.9만 |
|---|
| 2026.09.04 | ₩14,577 | ₩14,590 | ₩14,470 | ₩14,510 | -0.46% | 47.4만 |
|---|
| 2026.09.03 | ₩14,510 | ₩14,577 | ₩14,483 | ₩14,523 | +0.09% | 67.3만 |
|---|
| 2026.09.02 | ₩14,644 | ₩14,670 | ₩14,497 | ₩14,510 | -0.91% | 99만 |
|---|
| 2026.09.01 | ₩14,737 | ₩14,764 | ₩14,630 | ₩14,630 | -0.72% | 60.8만 |
|---|
| 2026.08.31 | ₩14,750 | ₩14,764 | ₩14,710 | ₩14,764 | +0.09% | 34.4만 |
|---|
| 2026.08.28 | ₩14,844 | ₩14,844 | ₩14,737 | ₩14,777 | -0.45% | 37.5만 |
|---|
| 2026.08.27 | ₩14,830 | ₩14,857 | ₩14,804 | ₩14,830 | 0.00% | 37만 |
|---|
| 2026.08.26 | ₩14,924 | ₩14,924 | ₩14,830 | ₩14,857 | -0.45% | 18.9만 |
|---|
| 2026.08.25 | ₩14,884 | ₩14,884 | ₩14,817 | ₩14,884 | 0.00% | 41.3만 |
|---|
| 2026.08.24 | ₩14,764 | ₩14,830 | ₩14,764 | ₩14,777 | +0.09% | 34만 |
|---|
| 2026.08.21 | ₩14,790 | ₩14,830 | ₩14,750 | ₩14,764 | -0.18% | 29.1만 |
|---|
| 2026.08.20 | ₩14,884 | ₩14,897 | ₩14,790 | ₩14,844 | -0.27% | 40.8만 |
|---|
| 2026.08.19 | ₩14,964 | ₩15,004 | ₩14,884 | ₩14,951 | -0.09% | 61.1만 |
|---|
| 2026.08.18 | ₩14,977 | ₩15,004 | ₩14,844 | ₩14,884 | -0.62% | 65만 |
|---|
| 2026.08.17 | ₩15,111 | ₩15,111 | ₩15,004 | ₩15,004 | -0.71% | 30.7만 |
|---|
| 2026.08.14 | ₩15,124 | ₩15,151 | ₩15,084 | ₩15,097 | -0.18% | 45.5만 |
|---|
| 2026.08.13 | ₩15,111 | ₩15,177 | ₩15,084 | ₩15,164 | +0.35% | 63.7만 |
|---|
| 2026.08.12 | ₩15,177 | ₩15,177 | ₩15,071 | ₩15,071 | -0.70% | 35.7만 |
|---|
| 2026.08.11 | ₩15,177 | ₩15,177 | ₩15,084 | ₩15,124 | -0.35% | 32만 |
|---|
| 2026.08.10 | ₩15,177 | ₩15,177 | ₩15,124 | ₩15,151 | -0.18% | 24.8만 |
|---|
| 2026.08.07 | ₩15,124 | ₩15,177 | ₩15,124 | ₩15,177 | +0.35% | 43.3만 |
|---|
| 2026.08.06 | ₩15,097 | ₩15,151 | ₩15,057 | ₩15,084 | -0.09% | 33.1만 |
|---|
| 2026.08.05 | ₩15,031 | ₩15,097 | ₩14,991 | ₩15,071 | +0.27% | 42.5만 |
|---|
| 2026.08.04 | ₩15,031 | ₩15,111 | ₩14,991 | ₩15,031 | 0.00% | 31.4만 |
|---|
| 2026.08.03 | ₩15,017 | ₩15,031 | ₩14,937 | ₩14,977 | -0.27% | 32.4만 |
|---|
| 2026.07.31 | ₩15,017 | ₩15,151 | ₩14,897 | ₩14,951 | -0.44% | 40.6만 |
|---|
| 2026.07.30 | ₩15,111 | ₩15,111 | ₩14,951 | ₩15,017 | -0.62% | 32.5만 |
|---|
| 2026.07.29 | ₩15,097 | ₩15,124 | ₩15,071 | ₩15,084 | -0.09% | 22.1만 |
|---|
| 2026.07.28 | ₩15,084 | ₩15,084 | ₩15,017 | ₩15,071 | -0.09% | 27.1만 |
|---|
| 2026.07.27 | ₩15,097 | ₩15,097 | ₩15,017 | ₩15,057 | -0.27% | 27.6만 |
|---|
| 2026.07.24 | ₩15,044 | ₩15,084 | ₩14,977 | ₩14,991 | -0.35% | 58.8만 |
|---|
| 2026.07.23 | ₩15,164 | ₩15,164 | ₩15,017 | ₩15,017 | -0.97% | 45만 |
|---|
| 2026.07.22 | ₩15,298 | ₩15,298 | ₩15,164 | ₩15,204 | -0.61% | 45.4만 |
|---|
| 2026.07.21 | ₩15,404 | ₩15,404 | ₩15,244 | ₩15,271 | -0.87% | 45.2만 |
|---|
| 2026.07.20 | ₩15,418 | ₩15,418 | ₩15,364 | ₩15,404 | -0.09% | 29.1만 |
|---|
| 2026.07.17 | ₩15,444 | ₩15,458 | ₩15,391 | ₩15,391 | -0.35% | 24.6만 |
|---|
| 2026.07.16 | ₩15,471 | ₩15,471 | ₩15,418 | ₩15,444 | -0.17% | 32.2만 |
|---|
| 2026.07.15 | ₩15,511 | ₩15,511 | ₩15,444 | ₩15,471 | -0.26% | 39.7만 |
|---|
| 2026.07.14 | ₩15,498 | ₩15,565 | ₩15,458 | ₩15,538 | +0.26% | 66.8만 |
|---|
| 2026.07.13 | ₩15,471 | ₩15,471 | ₩15,404 | ₩15,431 | -0.26% | 29.8만 |
|---|
| 2026.07.10 | ₩15,525 | ₩15,525 | ₩15,404 | ₩15,444 | -0.52% | 32.3만 |
|---|
| 2026.07.09 | ₩15,471 | ₩15,498 | ₩15,444 | ₩15,484 | +0.09% | 46.7만 |
|---|
| 2026.07.08 | ₩15,458 | ₩15,471 | ₩15,378 | ₩15,431 | -0.17% | 32.8만 |
|---|
| 2026.07.07 | ₩15,538 | ₩15,578 | ₩15,404 | ₩15,471 | -0.43% | 49.6만 |
|---|
| 2026.07.06 | ₩15,578 | ₩15,578 | ₩15,458 | ₩15,511 | -0.43% | 38.6만 |
|---|
| 2026.07.02 | ₩15,551 | ₩15,591 | ₩15,484 | ₩15,511 | -0.26% | 29.3만 |
|---|
| 2026.07.01 | ₩15,511 | ₩15,511 | ₩15,444 | ₩15,471 | -0.26% | 43.7만 |
|---|
| 2026.06.30 | ₩15,551 | ₩15,605 | ₩15,484 | ₩15,484 | -0.43% | 33.7만 |
|---|
| 2026.06.29 | ₩15,511 | ₩15,591 | ₩15,484 | ₩15,511 | 0.00% | 29.7만 |
|---|
| 2026.06.26 | ₩15,378 | ₩15,484 | ₩15,378 | ₩15,484 | +0.69% | 37만 |
|---|
| 2026.06.25 | ₩15,378 | ₩15,404 | ₩15,298 | ₩15,324 | -0.35% | 33만 |
|---|
| 2026.06.24 | ₩15,324 | ₩15,404 | ₩15,324 | ₩15,378 | +0.35% | 34.4만 |
|---|
| 2026.06.23 | ₩15,271 | ₩15,351 | ₩15,258 | ₩15,324 | +0.35% | 30.9만 |
|---|
| 2026.06.22 | ₩15,231 | ₩15,311 | ₩15,231 | ₩15,271 | +0.26% | 31.7만 |
|---|
| 2026.06.18 | ₩15,258 | ₩15,311 | ₩15,231 | ₩15,271 | +0.09% | 36.1만 |
|---|
| 2026.06.17 | ₩15,271 | ₩15,298 | ₩15,164 | ₩15,164 | -0.70% | 50.3만 |
|---|
| 2026.06.16 | ₩15,244 | ₩15,298 | ₩15,218 | ₩15,244 | 0.00% | 28.7만 |
|---|
| 2026.06.15 | ₩15,284 | ₩15,324 | ₩15,204 | ₩15,271 | -0.09% | 40.4만 |
|---|
| 2026.06.12 | ₩15,338 | ₩15,338 | ₩15,244 | ₩15,244 | -0.61% | 20.8만 |
|---|
| 2026.06.11 | ₩15,271 | ₩15,378 | ₩15,204 | ₩15,324 | +0.35% | 32.3만 |
|---|
| 2026.06.10 | ₩15,271 | ₩15,338 | ₩15,164 | ₩15,191 | -0.52% | 43.5만 |
|---|
| 2026.06.09 | ₩15,111 | ₩15,258 | ₩15,017 | ₩15,231 | +0.80% | 66만 |
|---|
| 2026.06.08 | ₩15,124 | ₩15,137 | ₩15,017 | ₩15,044 | -0.53% | 42.5만 |
|---|
| 2026.06.05 | ₩15,137 | ₩15,244 | ₩15,071 | ₩15,111 | -0.18% | 42.8만 |
|---|
| 2026.06.04 | ₩15,204 | ₩15,311 | ₩15,177 | ₩15,244 | +0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩15,258 | ₩15,271 | ₩15,177 | ₩15,191 | -0.44% | 30.1만 |
|---|
| 2026.06.02 | ₩15,218 | ₩15,338 | ₩15,191 | ₩15,258 | +0.26% | 50.2만 |
|---|
| 2026.06.01 | ₩15,284 | ₩15,298 | ₩15,218 | ₩15,218 | -0.44% | 42만 |
|---|
| 2026.05.29 | ₩15,258 | ₩15,311 | ₩15,244 | ₩15,284 | +0.17% | 39.1만 |
|---|
| 2026.05.28 | ₩15,271 | ₩15,271 | ₩15,177 | ₩15,258 | -0.09% | 27.7만 |
|---|
| 2026.05.27 | ₩15,231 | ₩15,244 | ₩15,137 | ₩15,231 | 0.00% | 43.9만 |
|---|
| 2026.05.26 | ₩15,017 | ₩15,111 | ₩14,951 | ₩15,097 | +0.53% | 30만 |
|---|
| 2026.05.22 | ₩14,844 | ₩14,910 | ₩14,804 | ₩14,897 | +0.36% | 37.1만 |
|---|
| 2026.05.21 | ₩14,897 | ₩14,897 | ₩14,790 | ₩14,817 | -0.54% | 29.5만 |
|---|
| 2026.05.20 | ₩14,737 | ₩14,897 | ₩14,737 | ₩14,884 | +1.00% | 40.9만 |
|---|
| 2026.05.19 | ₩14,710 | ₩14,830 | ₩14,684 | ₩14,750 | +0.27% | 51.1만 |
|---|
| 2026.05.18 | ₩14,964 | ₩14,991 | ₩14,804 | ₩14,817 | -0.98% | 39.1만 |
|---|
| 2026.05.15 | ₩14,977 | ₩15,004 | ₩14,924 | ₩14,991 | +0.09% | 40.7만 |
|---|
| 2026.05.14 | ₩15,231 | ₩15,231 | ₩15,151 | ₩15,164 | -0.44% | 23.5만 |
|---|
| 2026.05.13 | ₩15,258 | ₩15,284 | ₩15,164 | ₩15,191 | -0.44% | 37.2만 |
|---|
| 2026.05.12 | ₩15,311 | ₩15,311 | ₩15,231 | ₩15,271 | -0.26% | 39만 |
|---|
| 2026.05.11 | ₩15,418 | ₩15,431 | ₩15,351 | ₩15,364 | -0.35% | 25.2만 |
|---|
| 2026.05.08 | ₩15,431 | ₩15,444 | ₩15,364 | ₩15,404 | -0.17% | 25.1만 |
|---|
| 2026.05.07 | ₩15,444 | ₩15,444 | ₩15,324 | ₩15,378 | -0.43% | 27.4만 |
|---|
| 2026.05.06 | ₩15,378 | ₩15,418 | ₩15,298 | ₩15,378 | 0.00% | 73.2만 |
|---|
| 2026.05.05 | ₩14,991 | ₩15,284 | ₩14,964 | ₩15,284 | +1.96% | 41.3만 |
|---|
| 2026.05.04 | ₩15,017 | ₩15,044 | ₩14,924 | ₩14,951 | -0.44% | 57.4만 |
|---|
| 2026.05.01 | ₩15,164 | ₩15,164 | ₩15,017 | ₩15,057 | -0.70% | 43.8만 |
|---|
| 2026.04.30 | ₩15,071 | ₩15,191 | ₩15,057 | ₩15,111 | +0.27% | 41.3만 |
|---|
| 2026.04.29 | ₩15,177 | ₩15,177 | ₩15,017 | ₩15,031 | -0.97% | 33.7만 |
|---|
| 2026.04.28 | ₩15,284 | ₩15,284 | ₩15,137 | ₩15,177 | -0.70% | 24.7만 |
|---|
| 2026.04.27 | ₩15,284 | ₩15,311 | ₩15,218 | ₩15,284 | 0.00% | 28.8만 |
|---|
| 2026.04.24 | ₩15,231 | ₩15,298 | ₩15,164 | ₩15,271 | +0.26% | 22.4만 |
|---|
| 2026.04.23 | ₩15,298 | ₩15,324 | ₩15,218 | ₩15,244 | -0.35% | 23.3만 |
|---|
| 2026.04.22 | ₩15,351 | ₩15,351 | ₩15,164 | ₩15,271 | -0.52% | 30.3만 |
|---|
| 2026.04.21 | ₩15,418 | ₩15,418 | ₩15,298 | ₩15,298 | -0.78% | 30.3만 |
|---|
| 2026.04.20 | ₩15,458 | ₩15,458 | ₩15,311 | ₩15,364 | -0.60% | 23.8만 |
|---|
| 2026.04.17 | ₩15,404 | ₩15,471 | ₩15,391 | ₩15,404 | 0.00% | 30.7만 |
|---|
| 2026.04.16 | ₩15,418 | ₩15,418 | ₩15,364 | ₩15,364 | -0.35% | 23.4만 |
|---|
| 2026.04.15 | ₩15,364 | ₩15,391 | ₩15,311 | ₩15,378 | +0.09% | 40.8만 |
|---|
| 2026.04.14 | ₩15,391 | ₩15,471 | ₩15,324 | ₩15,404 | +0.09% | 47.1만 |
|---|
| 2026.04.13 | ₩15,244 | ₩15,378 | ₩15,177 | ₩15,324 | +0.53% | 61.5만 |
|---|
| 2026.04.10 | ₩15,364 | ₩15,418 | ₩15,244 | ₩15,244 | -0.78% | 39.7만 |
|---|
| 2026.04.09 | ₩15,324 | ₩15,391 | ₩15,244 | ₩15,298 | -0.17% | 56.9만 |
|---|
| 2026.04.08 | ₩15,017 | ₩15,284 | ₩15,017 | ₩15,244 | +1.51% | 57.5만 |
|---|
| 2026.04.07 | ₩14,630 | ₩14,884 | ₩14,603 | ₩14,870 | +1.64% | 48.4만 |
|---|
| 2026.04.06 | ₩14,764 | ₩14,777 | ₩14,630 | ₩14,644 | -0.81% | 43.2만 |
|---|
| 2026.04.02 | ₩14,710 | ₩14,857 | ₩14,657 | ₩14,777 | +0.45% | 59.9만 |
|---|
| 2026.04.01 | ₩14,737 | ₩14,910 | ₩14,670 | ₩14,790 | +0.36% | 77.9만 |
|---|
| 2026.03.31 | ₩14,590 | ₩14,817 | ₩14,523 | ₩14,657 | +0.46% | 73만 |
|---|
| 2026.03.30 | ₩14,617 | ₩14,657 | ₩14,470 | ₩14,483 | -0.91% | 67.2만 |
|---|
| 2026.03.27 | ₩14,590 | ₩14,750 | ₩14,510 | ₩14,563 | -0.18% | 40.7만 |
|---|
| 2026.03.26 | ₩14,710 | ₩14,750 | ₩14,617 | ₩14,657 | -0.36% | 37.4만 |
|---|
| 2026.03.25 | ₩14,644 | ₩14,844 | ₩14,644 | ₩14,777 | +0.91% | 36만 |
|---|
| 2026.03.24 | ₩14,857 | ₩14,884 | ₩14,563 | ₩14,603 | -1.71% | 76.7만 |
|---|
| 2026.03.23 | ₩14,937 | ₩14,951 | ₩14,884 | ₩14,884 | -0.36% | 33.9만 |
|---|
| 2026.03.20 | ₩15,057 | ₩15,084 | ₩14,857 | ₩14,910 | -0.98% | 31.8만 |
|---|
| 2026.03.19 | ₩15,137 | ₩15,151 | ₩15,031 | ₩15,071 | -0.44% | 44.2만 |
|---|
| 2026.03.18 | ₩15,137 | ₩15,164 | ₩15,137 | ₩15,151 | +0.09% | 23.7만 |
|---|
| 2026.03.17 | ₩15,164 | ₩15,191 | ₩15,111 | ₩15,124 | -0.26% | 36.1만 |
|---|
| 2026.03.16 | ₩15,164 | ₩15,204 | ₩15,137 | ₩15,151 | -0.09% | 32.4만 |
|---|
| 2026.03.13 | ₩15,084 | ₩15,164 | ₩15,084 | ₩15,151 | +0.44% | 32.9만 |
|---|
| 2026.03.12 | ₩15,324 | ₩15,364 | ₩15,204 | ₩15,204 | -0.78% | 35.9만 |
|---|
| 2026.03.11 | ₩15,471 | ₩15,484 | ₩15,298 | ₩15,351 | -0.78% | 38.4만 |
|---|
| 2026.03.10 | ₩15,511 | ₩15,538 | ₩15,458 | ₩15,471 | -0.26% | 35.7만 |
|---|
| 2026.03.09 | ₩15,498 | ₩15,551 | ₩15,404 | ₩15,471 | -0.17% | 37만 |
|---|
| 2026.03.06 | ₩15,471 | ₩15,551 | ₩15,458 | ₩15,551 | +0.52% | 29.1만 |
|---|
| 2026.03.05 | ₩15,605 | ₩15,645 | ₩15,538 | ₩15,551 | -0.34% | 24만 |
|---|
| 2026.03.04 | ₩15,711 | ₩15,751 | ₩15,618 | ₩15,658 | -0.34% | 57.2만 |
|---|
| 2026.03.03 | ₩15,778 | ₩15,778 | ₩15,671 | ₩15,711 | -0.42% | 33.8만 |
|---|
| 2026.03.02 | ₩15,792 | ₩15,818 | ₩15,685 | ₩15,805 | +0.08% | 35.8만 |
|---|
| 2026.02.27 | ₩15,645 | ₩15,845 | ₩15,618 | ₩15,845 | +1.28% | 53.4만 |
|---|
| 2026.02.26 | ₩15,711 | ₩15,738 | ₩15,591 | ₩15,685 | -0.17% | 59.4만 |
|---|
| 2026.02.25 | ₩15,832 | ₩15,832 | ₩15,685 | ₩15,725 | -0.67% | 38.5만 |
|---|
| 2026.02.24 | ₩15,778 | ₩15,938 | ₩15,698 | ₩15,832 | +0.34% | 70.3만 |
|---|
| 2026.02.23 | ₩15,725 | ₩15,738 | ₩15,591 | ₩15,738 | +0.08% | 25.9만 |
|---|
| 2026.02.20 | ₩15,738 | ₩15,738 | ₩15,618 | ₩15,671 | -0.42% | 23.5만 |
|---|
| 2026.02.19 | ₩15,645 | ₩15,658 | ₩15,591 | ₩15,658 | +0.09% | 15.1만 |
|---|
| 2026.02.18 | ₩15,685 | ₩15,685 | ₩15,578 | ₩15,618 | -0.43% | 20.4만 |
|---|
| 2026.02.17 | ₩15,631 | ₩15,645 | ₩15,578 | ₩15,618 | -0.09% | 12.7만 |
|---|
| 2026.02.13 | ₩15,618 | ₩15,631 | ₩15,578 | ₩15,605 | -0.09% | 23만 |
|---|
| 2026.02.12 | ₩15,645 | ₩15,645 | ₩15,551 | ₩15,618 | -0.17% | 22.8만 |
|---|
| 2026.02.11 | ₩15,698 | ₩15,725 | ₩15,565 | ₩15,645 | -0.34% | 21.2만 |
|---|
| 2026.02.10 | ₩15,725 | ₩15,765 | ₩15,618 | ₩15,658 | -0.42% | 18.3만 |
|---|
| 2026.02.09 | ₩15,591 | ₩15,645 | ₩15,498 | ₩15,618 | +0.17% | 17.8만 |
|---|
| 2026.02.06 | ₩15,578 | ₩15,578 | ₩15,431 | ₩15,538 | -0.26% | 30.1만 |
|---|
| 2026.02.05 | ₩15,658 | ₩15,671 | ₩15,605 | ₩15,618 | -0.26% | 18.1만 |
|---|
| 2026.02.04 | ₩15,751 | ₩15,792 | ₩15,618 | ₩15,618 | -0.85% | 27.6만 |
|---|
| 2026.02.03 | ₩15,711 | ₩15,738 | ₩15,658 | ₩15,725 | +0.08% | 50.7만 |
|---|
| 2026.02.02 | ₩15,698 | ₩15,711 | ₩15,591 | ₩15,658 | -0.26% | 29.7만 |
|---|
| 2026.01.30 | ₩15,511 | ₩15,671 | ₩15,511 | ₩15,658 | +0.95% | 24.6만 |
|---|
| 2026.01.29 | ₩15,591 | ₩15,605 | ₩15,418 | ₩15,525 | -0.43% | 34.1만 |
|---|
| 2026.01.28 | ₩15,511 | ₩15,591 | ₩15,444 | ₩15,578 | +0.43% | 26.9만 |
|---|
| 2026.01.27 | ₩15,218 | ₩15,484 | ₩15,151 | ₩15,471 | +1.67% | 33.9만 |
|---|
| 2026.01.26 | ₩15,338 | ₩15,364 | ₩15,164 | ₩15,191 | -0.96% | 26.4만 |
|---|
| 2026.01.23 | ₩15,324 | ₩15,324 | ₩15,244 | ₩15,271 | -0.35% | 21.5만 |
|---|
| 2026.01.22 | ₩15,378 | ₩15,458 | ₩15,284 | ₩15,284 | -0.61% | 21만 |
|---|
| 2026.01.21 | ₩15,458 | ₩15,525 | ₩15,364 | ₩15,364 | -0.60% | 19.2만 |
|---|
| 2026.01.20 | ₩15,484 | ₩15,538 | ₩15,418 | ₩15,498 | +0.09% | 26.3만 |
|---|
| 2026.01.16 | ₩15,578 | ₩15,658 | ₩15,538 | ₩15,591 | +0.09% | 13만 |
|---|
| 2026.01.15 | ₩15,658 | ₩15,658 | ₩15,538 | ₩15,591 | -0.43% | 20.8만 |
|---|
| 2026.01.14 | ₩15,551 | ₩15,645 | ₩15,525 | ₩15,618 | +0.43% | 22.3만 |
|---|
| 2026.01.13 | ₩15,538 | ₩15,551 | ₩15,498 | ₩15,551 | +0.09% | 20.3만 |
|---|
| 2026.01.12 | ₩15,498 | ₩15,525 | ₩15,444 | ₩15,484 | -0.09% | 11.8만 |
|---|
| 2026.01.09 | ₩15,431 | ₩15,484 | ₩15,391 | ₩15,484 | +0.35% | 18.2만 |
|---|
| 2026.01.08 | ₩15,404 | ₩15,418 | ₩15,311 | ₩15,378 | -0.17% | 21.9만 |
|---|
| 2026.01.07 | ₩15,271 | ₩15,351 | ₩15,231 | ₩15,351 | +0.52% | 17.9만 |
|---|
| 2026.01.06 | ₩15,191 | ₩15,244 | ₩15,151 | ₩15,231 | +0.26% | 20.8만 |
|---|
| 2026.01.05 | ₩15,057 | ₩15,191 | ₩15,057 | ₩15,151 | +0.62% | 19.8만 |
|---|
| 2026.01.02 | ₩15,151 | ₩15,177 | ₩15,084 | ₩15,151 | 0.00% | 16.6만 |
|---|
| 2025.12.31 | ₩15,177 | ₩15,177 | ₩15,017 | ₩15,084 | -0.62% | 101.4만 |
|---|
| 2025.12.30 | ₩14,977 | ₩15,137 | ₩14,977 | ₩15,097 | +0.80% | 49만 |
|---|
| 2025.12.29 | ₩15,031 | ₩15,044 | ₩14,937 | ₩15,004 | -0.18% | 65만 |
|---|
| 2025.12.26 | ₩15,017 | ₩15,057 | ₩14,964 | ₩15,057 | +0.27% | 66.1만 |
|---|
| 2025.12.24 | ₩15,004 | ₩15,044 | ₩14,964 | ₩15,031 | +0.18% | 37.1만 |
|---|
| 2025.12.23 | ₩15,097 | ₩15,097 | ₩14,964 | ₩14,991 | -0.71% | 63.8만 |
|---|
| 2025.12.22 | ₩15,204 | ₩15,218 | ₩15,057 | ₩15,097 | -0.70% | 42.1만 |
|---|
| 2025.12.19 | ₩15,231 | ₩15,271 | ₩15,151 | ₩15,218 | -0.09% | 36.6만 |
|---|
| 2025.12.18 | ₩15,151 | ₩15,231 | ₩15,124 | ₩15,164 | +0.09% | 36.9만 |
|---|
| 2025.12.17 | ₩15,151 | ₩15,164 | ₩15,097 | ₩15,124 | -0.18% | 37.7만 |
|---|
| 2025.12.16 | ₩15,191 | ₩15,218 | ₩15,084 | ₩15,124 | -0.44% | 34만 |
|---|
| 2025.12.15 | ₩15,231 | ₩15,258 | ₩15,124 | ₩15,164 | -0.44% | 28.5만 |
|---|
| 2025.12.12 | ₩15,231 | ₩15,231 | ₩15,151 | ₩15,151 | -0.53% | 24.9만 |
|---|
| 2025.12.11 | ₩15,244 | ₩15,311 | ₩15,218 | ₩15,244 | 0.00% | 19.2만 |
|---|
| 2025.12.10 | ₩15,218 | ₩15,258 | ₩15,151 | ₩15,177 | -0.26% | 26.8만 |
|---|
| 2025.12.09 | ₩15,311 | ₩15,324 | ₩15,177 | ₩15,244 | -0.44% | 28.7만 |
|---|
| 2025.12.08 | ₩15,271 | ₩15,284 | ₩15,204 | ₩15,258 | -0.09% | 14.3만 |
|---|
| 2025.12.05 | ₩15,324 | ₩15,404 | ₩15,271 | ₩15,271 | -0.35% | 20만 |
|---|
| 2025.12.04 | ₩15,298 | ₩15,418 | ₩15,258 | ₩15,298 | 0.00% | 38.4만 |
|---|
| 2025.12.03 | ₩15,151 | ₩15,351 | ₩15,137 | ₩15,271 | +0.79% | 66.6만 |
|---|
| 2025.12.02 | ₩15,191 | ₩15,191 | ₩15,084 | ₩15,151 | -0.26% | 39.8만 |
|---|
| 2025.12.01 | ₩15,137 | ₩15,218 | ₩15,137 | ₩15,191 | +0.35% | 27.2만 |
|---|
| 2025.11.28 | ₩15,204 | ₩15,244 | ₩15,164 | ₩15,231 | +0.18% | 9.1만 |
|---|
| 2025.11.26 | ₩15,124 | ₩15,204 | ₩15,084 | ₩15,177 | +0.35% | 27.1만 |
|---|
| 2025.11.25 | ₩15,071 | ₩15,164 | ₩15,057 | ₩15,137 | +0.44% | 31.6만 |
|---|
| 2025.11.24 | ₩15,097 | ₩15,097 | ₩15,017 | ₩15,071 | -0.18% | 18.7만 |
|---|
| 2025.11.21 | ₩15,164 | ₩15,164 | ₩14,897 | ₩15,044 | -0.79% | 38.9만 |
|---|
| 2025.11.20 | ₩15,164 | ₩15,191 | ₩15,111 | ₩15,124 | -0.26% | 18.4만 |
|---|
| 2025.11.19 | ₩15,284 | ₩15,284 | ₩15,177 | ₩15,191 | -0.61% | 21.8만 |
|---|
| 2025.11.18 | ₩15,324 | ₩15,351 | ₩15,258 | ₩15,271 | -0.35% | 15.9만 |
|---|
| 2025.11.17 | ₩15,298 | ₩15,311 | ₩15,244 | ₩15,271 | -0.17% | 15.7만 |
|---|
| 2025.11.14 | ₩15,324 | ₩15,364 | ₩15,258 | ₩15,284 | -0.26% | 13.3만 |
|---|
| 2025.11.13 | ₩15,511 | ₩15,511 | ₩15,418 | ₩15,444 | -0.43% | 13.2만 |
|---|
| 2025.11.12 | ₩15,471 | ₩15,511 | ₩15,404 | ₩15,471 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩15,471 | ₩15,484 | ₩15,391 | ₩15,444 | -0.17% | 15.2만 |
|---|
| 2025.11.10 | ₩15,338 | ₩15,444 | ₩15,338 | ₩15,404 | +0.44% | 17.1만 |
|---|
| 2025.11.07 | ₩15,404 | ₩15,404 | ₩15,298 | ₩15,351 | -0.35% | 15.9만 |
|---|
| 2025.11.06 | ₩15,471 | ₩15,498 | ₩15,364 | ₩15,404 | -0.43% | 12.2만 |
|---|
| 2025.11.05 | ₩15,511 | ₩15,511 | ₩15,351 | ₩15,418 | -0.60% | 28.9만 |
|---|
| 2025.11.04 | ₩15,431 | ₩15,551 | ₩15,418 | ₩15,444 | +0.09% | 22.8만 |
|---|
| 2025.11.03 | ₩15,551 | ₩15,551 | ₩15,378 | ₩15,444 | -0.69% | 30.1만 |
|---|
| 2025.10.31 | ₩15,458 | ₩15,551 | ₩15,458 | ₩15,551 | +0.60% | 19.2만 |
|---|
| 2025.10.30 | ₩15,458 | ₩15,538 | ₩15,444 | ₩15,458 | 0.00% | 14.9만 |
|---|
| 2025.10.29 | ₩15,525 | ₩15,591 | ₩15,498 | ₩15,551 | +0.17% | 17.4만 |
|---|
| 2025.10.28 | ₩15,551 | ₩15,605 | ₩15,498 | ₩15,578 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩15,578 | ₩15,591 | ₩15,498 | ₩15,578 | 0.00% | 32.7만 |
|---|
| 2025.10.24 | ₩15,484 | ₩15,605 | ₩15,484 | ₩15,578 | +0.60% | 18.4만 |
|---|
| 2025.10.23 | ₩15,498 | ₩15,525 | ₩15,444 | ₩15,458 | -0.26% | 25.6만 |
|---|
| 2025.10.22 | ₩15,525 | ₩15,551 | ₩15,418 | ₩15,498 | -0.17% | 30.1만 |
|---|
| 2025.10.21 | ₩15,404 | ₩15,578 | ₩15,404 | ₩15,525 | +0.78% | 29.5만 |
|---|
| 2025.10.20 | ₩15,484 | ₩15,511 | ₩15,378 | ₩15,511 | +0.17% | 22.1만 |
|---|
| 2025.10.17 | ₩15,525 | ₩15,525 | ₩15,311 | ₩15,391 | -0.86% | 23.9만 |
|---|
| 2025.10.16 | ₩15,645 | ₩15,658 | ₩15,458 | ₩15,484 | -1.02% | 31만 |
|---|
| 2025.10.15 | ₩15,565 | ₩15,658 | ₩15,484 | ₩15,618 | +0.34% | 26.9만 |
|---|
| 2025.10.14 | ₩15,605 | ₩15,631 | ₩15,525 | ₩15,578 | -0.17% | 20만 |
|---|
| 2025.10.13 | ₩15,551 | ₩15,565 | ₩15,418 | ₩15,565 | +0.09% | 16.5만 |
|---|
| 2025.10.10 | ₩15,551 | ₩15,578 | ₩15,418 | ₩15,498 | -0.34% | 16.3만 |
|---|