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 | ₩13,257 | ₩13,391 | ₩13,244 | ₩13,337 | +0.60% | 128만 |
| 2026.10.08 | ₩13,070 | ₩13,244 | ₩12,923 | ₩13,244 | +1.33% | 296.9만 |
| 2026.10.07 | ₩13,150 | ₩13,217 | ₩13,043 | ₩13,083 | -0.51% | 198.3만 |
| 2026.10.06 | ₩13,190 | ₩13,324 | ₩13,163 | ₩13,284 | +0.71% | 142.7만 |
| 2026.10.05 | ₩13,377 | ₩13,377 | ₩13,110 | ₩13,163 | -1.60% | 147.8만 |
| 2026.10.02 | ₩13,497 | ₩13,618 | ₩13,404 | ₩13,417 | -0.59% | 100.5만 |
| 2026.10.01 | ₩13,244 | ₩13,377 | ₩13,110 | ₩13,310 | +0.50% | 170.3만 |
| 2026.09.30 | ₩13,244 | ₩13,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,270 |
| +0.20% |
| 198.3만 |
| 2026.09.29 | ₩13,364 | ₩13,471 | ₩13,097 | ₩13,244 | -0.90% | 156만 |
|---|
| 2026.09.28 | ₩13,391 | ₩13,457 | ₩13,230 | ₩13,377 | -0.10% | 163만 |
|---|
| 2026.09.25 | ₩13,551 | ₩13,604 | ₩13,484 | ₩13,578 | +0.20% | 85.8만 |
|---|
| 2026.09.24 | ₩13,644 | ₩13,644 | ₩13,497 | ₩13,564 | -0.59% | 128.4만 |
|---|
| 2026.09.23 | ₩13,885 | ₩14,005 | ₩13,631 | ₩13,644 | -1.73% | 131만 |
|---|
| 2026.09.22 | ₩13,858 | ₩14,005 | ₩13,845 | ₩13,938 | +0.58% | 108.6만 |
|---|
| 2026.09.21 | ₩13,885 | ₩13,898 | ₩13,805 | ₩13,832 | -0.38% | 86.4만 |
|---|
| 2026.09.18 | ₩13,952 | ₩14,032 | ₩13,791 | ₩13,832 | -0.86% | 73만 |
|---|
| 2026.09.17 | ₩13,912 | ₩14,032 | ₩13,898 | ₩14,032 | +0.86% | 86.7만 |
|---|
| 2026.09.16 | ₩13,832 | ₩13,965 | ₩13,805 | ₩13,845 | +0.10% | 108.6만 |
|---|
| 2026.09.15 | ₩14,019 | ₩14,085 | ₩13,791 | ₩13,791 | -1.62% | 203.8만 |
|---|
| 2026.09.14 | ₩14,166 | ₩14,179 | ₩13,979 | ₩14,112 | -0.38% | 88.2만 |
|---|
| 2026.09.11 | ₩14,126 | ₩14,259 | ₩14,085 | ₩14,166 | +0.28% | 63.7만 |
|---|
| 2026.09.10 | ₩14,259 | ₩14,259 | ₩14,059 | ₩14,072 | -1.31% | 108.3만 |
|---|
| 2026.09.09 | ₩14,500 | ₩14,513 | ₩14,259 | ₩14,299 | -1.38% | 78.3만 |
|---|
| 2026.09.08 | ₩14,513 | ₩14,540 | ₩14,473 | ₩14,473 | -0.28% | 43.9만 |
|---|
| 2026.09.04 | ₩14,593 | ₩14,607 | ₩14,486 | ₩14,526 | -0.46% | 47.4만 |
|---|
| 2026.09.03 | ₩14,526 | ₩14,593 | ₩14,500 | ₩14,540 | +0.09% | 67.3만 |
|---|
| 2026.09.02 | ₩14,660 | ₩14,687 | ₩14,513 | ₩14,526 | -0.91% | 99만 |
|---|
| 2026.09.01 | ₩14,754 | ₩14,780 | ₩14,647 | ₩14,647 | -0.72% | 60.8만 |
|---|
| 2026.08.31 | ₩14,767 | ₩14,780 | ₩14,727 | ₩14,780 | +0.09% | 34.4만 |
|---|
| 2026.08.28 | ₩14,861 | ₩14,861 | ₩14,754 | ₩14,794 | -0.45% | 37.5만 |
|---|
| 2026.08.27 | ₩14,847 | ₩14,874 | ₩14,820 | ₩14,847 | 0.00% | 37만 |
|---|
| 2026.08.26 | ₩14,941 | ₩14,941 | ₩14,847 | ₩14,874 | -0.45% | 18.9만 |
|---|
| 2026.08.25 | ₩14,901 | ₩14,901 | ₩14,834 | ₩14,901 | 0.00% | 41.3만 |
|---|
| 2026.08.24 | ₩14,780 | ₩14,847 | ₩14,780 | ₩14,794 | +0.09% | 34만 |
|---|
| 2026.08.21 | ₩14,807 | ₩14,847 | ₩14,767 | ₩14,780 | -0.18% | 29.1만 |
|---|
| 2026.08.20 | ₩14,901 | ₩14,914 | ₩14,807 | ₩14,861 | -0.27% | 40.8만 |
|---|
| 2026.08.19 | ₩14,981 | ₩15,021 | ₩14,901 | ₩14,967 | -0.09% | 61.1만 |
|---|
| 2026.08.18 | ₩14,994 | ₩15,021 | ₩14,861 | ₩14,901 | -0.62% | 65만 |
|---|
| 2026.08.17 | ₩15,128 | ₩15,128 | ₩15,021 | ₩15,021 | -0.71% | 30.7만 |
|---|
| 2026.08.14 | ₩15,141 | ₩15,168 | ₩15,101 | ₩15,114 | -0.18% | 45.5만 |
|---|
| 2026.08.13 | ₩15,128 | ₩15,195 | ₩15,101 | ₩15,181 | +0.35% | 63.7만 |
|---|
| 2026.08.12 | ₩15,195 | ₩15,195 | ₩15,088 | ₩15,088 | -0.70% | 35.7만 |
|---|
| 2026.08.11 | ₩15,195 | ₩15,195 | ₩15,101 | ₩15,141 | -0.35% | 32만 |
|---|
| 2026.08.10 | ₩15,195 | ₩15,195 | ₩15,141 | ₩15,168 | -0.18% | 24.8만 |
|---|
| 2026.08.07 | ₩15,141 | ₩15,195 | ₩15,141 | ₩15,195 | +0.35% | 43.3만 |
|---|
| 2026.08.06 | ₩15,114 | ₩15,168 | ₩15,074 | ₩15,101 | -0.09% | 33.1만 |
|---|
| 2026.08.05 | ₩15,048 | ₩15,114 | ₩15,008 | ₩15,088 | +0.27% | 42.5만 |
|---|
| 2026.08.04 | ₩15,048 | ₩15,128 | ₩15,008 | ₩15,048 | 0.00% | 31.4만 |
|---|
| 2026.08.03 | ₩15,034 | ₩15,048 | ₩14,954 | ₩14,994 | -0.27% | 32.4만 |
|---|
| 2026.07.31 | ₩15,034 | ₩15,168 | ₩14,914 | ₩14,967 | -0.44% | 40.6만 |
|---|
| 2026.07.30 | ₩15,128 | ₩15,128 | ₩14,967 | ₩15,034 | -0.62% | 32.5만 |
|---|
| 2026.07.29 | ₩15,114 | ₩15,141 | ₩15,088 | ₩15,101 | -0.09% | 22.1만 |
|---|
| 2026.07.28 | ₩15,101 | ₩15,101 | ₩15,034 | ₩15,088 | -0.09% | 27.1만 |
|---|
| 2026.07.27 | ₩15,114 | ₩15,114 | ₩15,034 | ₩15,074 | -0.27% | 27.6만 |
|---|
| 2026.07.24 | ₩15,061 | ₩15,101 | ₩14,994 | ₩15,008 | -0.35% | 58.8만 |
|---|
| 2026.07.23 | ₩15,181 | ₩15,181 | ₩15,034 | ₩15,034 | -0.97% | 45만 |
|---|
| 2026.07.22 | ₩15,315 | ₩15,315 | ₩15,181 | ₩15,221 | -0.61% | 45.4만 |
|---|
| 2026.07.21 | ₩15,422 | ₩15,422 | ₩15,261 | ₩15,288 | -0.87% | 45.2만 |
|---|
| 2026.07.20 | ₩15,435 | ₩15,435 | ₩15,382 | ₩15,422 | -0.09% | 29.1만 |
|---|
| 2026.07.17 | ₩15,462 | ₩15,475 | ₩15,408 | ₩15,408 | -0.35% | 24.6만 |
|---|
| 2026.07.16 | ₩15,489 | ₩15,489 | ₩15,435 | ₩15,462 | -0.17% | 32.2만 |
|---|
| 2026.07.15 | ₩15,529 | ₩15,529 | ₩15,462 | ₩15,489 | -0.26% | 39.7만 |
|---|
| 2026.07.14 | ₩15,515 | ₩15,582 | ₩15,475 | ₩15,555 | +0.26% | 66.8만 |
|---|
| 2026.07.13 | ₩15,489 | ₩15,489 | ₩15,422 | ₩15,449 | -0.26% | 29.8만 |
|---|
| 2026.07.10 | ₩15,542 | ₩15,542 | ₩15,422 | ₩15,462 | -0.52% | 32.3만 |
|---|
| 2026.07.09 | ₩15,489 | ₩15,515 | ₩15,462 | ₩15,502 | +0.09% | 46.7만 |
|---|
| 2026.07.08 | ₩15,475 | ₩15,489 | ₩15,395 | ₩15,449 | -0.17% | 32.8만 |
|---|
| 2026.07.07 | ₩15,555 | ₩15,596 | ₩15,422 | ₩15,489 | -0.43% | 49.6만 |
|---|
| 2026.07.06 | ₩15,596 | ₩15,596 | ₩15,475 | ₩15,529 | -0.43% | 38.6만 |
|---|
| 2026.07.02 | ₩15,569 | ₩15,609 | ₩15,502 | ₩15,529 | -0.26% | 29.3만 |
|---|
| 2026.07.01 | ₩15,529 | ₩15,529 | ₩15,462 | ₩15,489 | -0.26% | 43.7만 |
|---|
| 2026.06.30 | ₩15,569 | ₩15,622 | ₩15,502 | ₩15,502 | -0.43% | 33.7만 |
|---|
| 2026.06.29 | ₩15,529 | ₩15,609 | ₩15,502 | ₩15,529 | 0.00% | 29.7만 |
|---|
| 2026.06.26 | ₩15,395 | ₩15,502 | ₩15,395 | ₩15,502 | +0.69% | 37만 |
|---|
| 2026.06.25 | ₩15,395 | ₩15,422 | ₩15,315 | ₩15,342 | -0.35% | 33만 |
|---|
| 2026.06.24 | ₩15,342 | ₩15,422 | ₩15,342 | ₩15,395 | +0.35% | 34.4만 |
|---|
| 2026.06.23 | ₩15,288 | ₩15,368 | ₩15,275 | ₩15,342 | +0.35% | 30.9만 |
|---|
| 2026.06.22 | ₩15,248 | ₩15,328 | ₩15,248 | ₩15,288 | +0.26% | 31.7만 |
|---|
| 2026.06.18 | ₩15,275 | ₩15,328 | ₩15,248 | ₩15,288 | +0.09% | 36.1만 |
|---|
| 2026.06.17 | ₩15,288 | ₩15,315 | ₩15,181 | ₩15,181 | -0.70% | 50.3만 |
|---|
| 2026.06.16 | ₩15,261 | ₩15,315 | ₩15,235 | ₩15,261 | 0.00% | 28.7만 |
|---|
| 2026.06.15 | ₩15,302 | ₩15,342 | ₩15,221 | ₩15,288 | -0.09% | 40.4만 |
|---|
| 2026.06.12 | ₩15,355 | ₩15,355 | ₩15,261 | ₩15,261 | -0.61% | 20.8만 |
|---|
| 2026.06.11 | ₩15,288 | ₩15,395 | ₩15,221 | ₩15,342 | +0.35% | 32.3만 |
|---|
| 2026.06.10 | ₩15,288 | ₩15,355 | ₩15,181 | ₩15,208 | -0.52% | 43.5만 |
|---|
| 2026.06.09 | ₩15,128 | ₩15,275 | ₩15,034 | ₩15,248 | +0.80% | 66만 |
|---|
| 2026.06.08 | ₩15,141 | ₩15,155 | ₩15,034 | ₩15,061 | -0.53% | 42.5만 |
|---|
| 2026.06.05 | ₩15,155 | ₩15,261 | ₩15,088 | ₩15,128 | -0.18% | 42.8만 |
|---|
| 2026.06.04 | ₩15,221 | ₩15,328 | ₩15,195 | ₩15,261 | +0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩15,275 | ₩15,288 | ₩15,195 | ₩15,208 | -0.44% | 30.1만 |
|---|
| 2026.06.02 | ₩15,235 | ₩15,355 | ₩15,208 | ₩15,275 | +0.26% | 50.2만 |
|---|
| 2026.06.01 | ₩15,302 | ₩15,315 | ₩15,235 | ₩15,235 | -0.44% | 42만 |
|---|
| 2026.05.29 | ₩15,275 | ₩15,328 | ₩15,261 | ₩15,302 | +0.17% | 39.1만 |
|---|
| 2026.05.28 | ₩15,288 | ₩15,288 | ₩15,195 | ₩15,275 | -0.09% | 27.7만 |
|---|
| 2026.05.27 | ₩15,248 | ₩15,261 | ₩15,155 | ₩15,248 | 0.00% | 43.9만 |
|---|
| 2026.05.26 | ₩15,034 | ₩15,128 | ₩14,967 | ₩15,114 | +0.53% | 30만 |
|---|
| 2026.05.22 | ₩14,861 | ₩14,927 | ₩14,820 | ₩14,914 | +0.36% | 37.1만 |
|---|
| 2026.05.21 | ₩14,914 | ₩14,914 | ₩14,807 | ₩14,834 | -0.54% | 29.5만 |
|---|
| 2026.05.20 | ₩14,754 | ₩14,914 | ₩14,754 | ₩14,901 | +1.00% | 40.9만 |
|---|
| 2026.05.19 | ₩14,727 | ₩14,847 | ₩14,700 | ₩14,767 | +0.27% | 51.1만 |
|---|
| 2026.05.18 | ₩14,981 | ₩15,008 | ₩14,820 | ₩14,834 | -0.98% | 39.1만 |
|---|
| 2026.05.15 | ₩14,994 | ₩15,021 | ₩14,941 | ₩15,008 | +0.09% | 40.7만 |
|---|
| 2026.05.14 | ₩15,248 | ₩15,248 | ₩15,168 | ₩15,181 | -0.44% | 23.5만 |
|---|
| 2026.05.13 | ₩15,275 | ₩15,302 | ₩15,181 | ₩15,208 | -0.44% | 37.2만 |
|---|
| 2026.05.12 | ₩15,328 | ₩15,328 | ₩15,248 | ₩15,288 | -0.26% | 39만 |
|---|
| 2026.05.11 | ₩15,435 | ₩15,449 | ₩15,368 | ₩15,382 | -0.35% | 25.2만 |
|---|
| 2026.05.08 | ₩15,449 | ₩15,462 | ₩15,382 | ₩15,422 | -0.17% | 25.1만 |
|---|
| 2026.05.07 | ₩15,462 | ₩15,462 | ₩15,342 | ₩15,395 | -0.43% | 27.4만 |
|---|
| 2026.05.06 | ₩15,395 | ₩15,435 | ₩15,315 | ₩15,395 | 0.00% | 73.2만 |
|---|
| 2026.05.05 | ₩15,008 | ₩15,302 | ₩14,981 | ₩15,302 | +1.96% | 41.3만 |
|---|
| 2026.05.04 | ₩15,034 | ₩15,061 | ₩14,941 | ₩14,967 | -0.44% | 57.4만 |
|---|
| 2026.05.01 | ₩15,181 | ₩15,181 | ₩15,034 | ₩15,074 | -0.70% | 43.8만 |
|---|
| 2026.04.30 | ₩15,088 | ₩15,208 | ₩15,074 | ₩15,128 | +0.27% | 41.3만 |
|---|
| 2026.04.29 | ₩15,195 | ₩15,195 | ₩15,034 | ₩15,048 | -0.97% | 33.7만 |
|---|
| 2026.04.28 | ₩15,302 | ₩15,302 | ₩15,155 | ₩15,195 | -0.70% | 24.7만 |
|---|
| 2026.04.27 | ₩15,302 | ₩15,328 | ₩15,235 | ₩15,302 | 0.00% | 28.8만 |
|---|
| 2026.04.24 | ₩15,248 | ₩15,315 | ₩15,181 | ₩15,288 | +0.26% | 22.4만 |
|---|
| 2026.04.23 | ₩15,315 | ₩15,342 | ₩15,235 | ₩15,261 | -0.35% | 23.3만 |
|---|
| 2026.04.22 | ₩15,368 | ₩15,368 | ₩15,181 | ₩15,288 | -0.52% | 30.3만 |
|---|
| 2026.04.21 | ₩15,435 | ₩15,435 | ₩15,315 | ₩15,315 | -0.78% | 30.3만 |
|---|
| 2026.04.20 | ₩15,475 | ₩15,475 | ₩15,328 | ₩15,382 | -0.60% | 23.8만 |
|---|
| 2026.04.17 | ₩15,422 | ₩15,489 | ₩15,408 | ₩15,422 | 0.00% | 30.7만 |
|---|
| 2026.04.16 | ₩15,435 | ₩15,435 | ₩15,382 | ₩15,382 | -0.35% | 23.4만 |
|---|
| 2026.04.15 | ₩15,382 | ₩15,408 | ₩15,328 | ₩15,395 | +0.09% | 40.8만 |
|---|
| 2026.04.14 | ₩15,408 | ₩15,489 | ₩15,342 | ₩15,422 | +0.09% | 47.1만 |
|---|
| 2026.04.13 | ₩15,261 | ₩15,395 | ₩15,195 | ₩15,342 | +0.53% | 61.5만 |
|---|
| 2026.04.10 | ₩15,382 | ₩15,435 | ₩15,261 | ₩15,261 | -0.78% | 39.7만 |
|---|
| 2026.04.09 | ₩15,342 | ₩15,408 | ₩15,261 | ₩15,315 | -0.17% | 56.9만 |
|---|
| 2026.04.08 | ₩15,034 | ₩15,302 | ₩15,034 | ₩15,261 | +1.51% | 57.5만 |
|---|
| 2026.04.07 | ₩14,647 | ₩14,901 | ₩14,620 | ₩14,887 | +1.64% | 48.4만 |
|---|
| 2026.04.06 | ₩14,780 | ₩14,794 | ₩14,647 | ₩14,660 | -0.81% | 43.2만 |
|---|
| 2026.04.02 | ₩14,727 | ₩14,874 | ₩14,673 | ₩14,794 | +0.45% | 59.9만 |
|---|
| 2026.04.01 | ₩14,754 | ₩14,927 | ₩14,687 | ₩14,807 | +0.36% | 77.9만 |
|---|
| 2026.03.31 | ₩14,607 | ₩14,834 | ₩14,540 | ₩14,673 | +0.46% | 73만 |
|---|
| 2026.03.30 | ₩14,633 | ₩14,673 | ₩14,486 | ₩14,500 | -0.91% | 67.2만 |
|---|
| 2026.03.27 | ₩14,607 | ₩14,767 | ₩14,526 | ₩14,580 | -0.18% | 40.7만 |
|---|
| 2026.03.26 | ₩14,727 | ₩14,767 | ₩14,633 | ₩14,673 | -0.36% | 37.4만 |
|---|
| 2026.03.25 | ₩14,660 | ₩14,861 | ₩14,660 | ₩14,794 | +0.91% | 36만 |
|---|
| 2026.03.24 | ₩14,874 | ₩14,901 | ₩14,580 | ₩14,620 | -1.71% | 76.7만 |
|---|
| 2026.03.23 | ₩14,954 | ₩14,967 | ₩14,901 | ₩14,901 | -0.36% | 33.9만 |
|---|
| 2026.03.20 | ₩15,074 | ₩15,101 | ₩14,874 | ₩14,927 | -0.98% | 31.8만 |
|---|
| 2026.03.19 | ₩15,155 | ₩15,168 | ₩15,048 | ₩15,088 | -0.44% | 44.2만 |
|---|
| 2026.03.18 | ₩15,155 | ₩15,181 | ₩15,155 | ₩15,168 | +0.09% | 23.7만 |
|---|
| 2026.03.17 | ₩15,181 | ₩15,208 | ₩15,128 | ₩15,141 | -0.26% | 36.1만 |
|---|
| 2026.03.16 | ₩15,181 | ₩15,221 | ₩15,155 | ₩15,168 | -0.09% | 32.4만 |
|---|
| 2026.03.13 | ₩15,101 | ₩15,181 | ₩15,101 | ₩15,168 | +0.44% | 32.9만 |
|---|
| 2026.03.12 | ₩15,342 | ₩15,382 | ₩15,221 | ₩15,221 | -0.78% | 35.9만 |
|---|
| 2026.03.11 | ₩15,489 | ₩15,502 | ₩15,315 | ₩15,368 | -0.78% | 38.4만 |
|---|
| 2026.03.10 | ₩15,529 | ₩15,555 | ₩15,475 | ₩15,489 | -0.26% | 35.7만 |
|---|
| 2026.03.09 | ₩15,515 | ₩15,569 | ₩15,422 | ₩15,489 | -0.17% | 37만 |
|---|
| 2026.03.06 | ₩15,489 | ₩15,569 | ₩15,475 | ₩15,569 | +0.52% | 29.1만 |
|---|
| 2026.03.05 | ₩15,622 | ₩15,662 | ₩15,555 | ₩15,569 | -0.34% | 24만 |
|---|
| 2026.03.04 | ₩15,729 | ₩15,769 | ₩15,636 | ₩15,676 | -0.34% | 57.2만 |
|---|
| 2026.03.03 | ₩15,796 | ₩15,796 | ₩15,689 | ₩15,729 | -0.42% | 33.8만 |
|---|
| 2026.03.02 | ₩15,809 | ₩15,836 | ₩15,702 | ₩15,823 | +0.08% | 35.8만 |
|---|
| 2026.02.27 | ₩15,662 | ₩15,863 | ₩15,636 | ₩15,863 | +1.28% | 53.4만 |
|---|
| 2026.02.26 | ₩15,729 | ₩15,756 | ₩15,609 | ₩15,702 | -0.17% | 59.4만 |
|---|
| 2026.02.25 | ₩15,849 | ₩15,849 | ₩15,702 | ₩15,743 | -0.67% | 38.5만 |
|---|
| 2026.02.24 | ₩15,796 | ₩15,956 | ₩15,716 | ₩15,849 | +0.34% | 70.3만 |
|---|
| 2026.02.23 | ₩15,743 | ₩15,756 | ₩15,609 | ₩15,756 | +0.08% | 25.9만 |
|---|
| 2026.02.20 | ₩15,756 | ₩15,756 | ₩15,636 | ₩15,689 | -0.42% | 23.5만 |
|---|
| 2026.02.19 | ₩15,662 | ₩15,676 | ₩15,609 | ₩15,676 | +0.09% | 15.1만 |
|---|
| 2026.02.18 | ₩15,702 | ₩15,702 | ₩15,596 | ₩15,636 | -0.43% | 20.4만 |
|---|
| 2026.02.17 | ₩15,649 | ₩15,662 | ₩15,596 | ₩15,636 | -0.09% | 12.7만 |
|---|
| 2026.02.13 | ₩15,636 | ₩15,649 | ₩15,596 | ₩15,622 | -0.09% | 23만 |
|---|
| 2026.02.12 | ₩15,662 | ₩15,662 | ₩15,569 | ₩15,636 | -0.17% | 22.8만 |
|---|
| 2026.02.11 | ₩15,716 | ₩15,743 | ₩15,582 | ₩15,662 | -0.34% | 21.2만 |
|---|
| 2026.02.10 | ₩15,743 | ₩15,783 | ₩15,636 | ₩15,676 | -0.42% | 18.3만 |
|---|
| 2026.02.09 | ₩15,609 | ₩15,662 | ₩15,515 | ₩15,636 | +0.17% | 17.8만 |
|---|
| 2026.02.06 | ₩15,596 | ₩15,596 | ₩15,449 | ₩15,555 | -0.26% | 30.1만 |
|---|
| 2026.02.05 | ₩15,676 | ₩15,689 | ₩15,622 | ₩15,636 | -0.26% | 18.1만 |
|---|
| 2026.02.04 | ₩15,769 | ₩15,809 | ₩15,636 | ₩15,636 | -0.85% | 27.6만 |
|---|
| 2026.02.03 | ₩15,729 | ₩15,756 | ₩15,676 | ₩15,743 | +0.08% | 50.7만 |
|---|
| 2026.02.02 | ₩15,716 | ₩15,729 | ₩15,609 | ₩15,676 | -0.26% | 29.7만 |
|---|
| 2026.01.30 | ₩15,529 | ₩15,689 | ₩15,529 | ₩15,676 | +0.95% | 24.6만 |
|---|
| 2026.01.29 | ₩15,609 | ₩15,622 | ₩15,435 | ₩15,542 | -0.43% | 34.1만 |
|---|
| 2026.01.28 | ₩15,529 | ₩15,609 | ₩15,462 | ₩15,596 | +0.43% | 26.9만 |
|---|
| 2026.01.27 | ₩15,235 | ₩15,502 | ₩15,168 | ₩15,489 | +1.67% | 33.9만 |
|---|
| 2026.01.26 | ₩15,355 | ₩15,382 | ₩15,181 | ₩15,208 | -0.96% | 26.4만 |
|---|
| 2026.01.23 | ₩15,342 | ₩15,342 | ₩15,261 | ₩15,288 | -0.35% | 21.5만 |
|---|
| 2026.01.22 | ₩15,395 | ₩15,475 | ₩15,302 | ₩15,302 | -0.61% | 21만 |
|---|
| 2026.01.21 | ₩15,475 | ₩15,542 | ₩15,382 | ₩15,382 | -0.60% | 19.2만 |
|---|
| 2026.01.20 | ₩15,502 | ₩15,555 | ₩15,435 | ₩15,515 | +0.09% | 26.3만 |
|---|
| 2026.01.16 | ₩15,596 | ₩15,676 | ₩15,555 | ₩15,609 | +0.09% | 13만 |
|---|
| 2026.01.15 | ₩15,676 | ₩15,676 | ₩15,555 | ₩15,609 | -0.43% | 20.8만 |
|---|
| 2026.01.14 | ₩15,569 | ₩15,662 | ₩15,542 | ₩15,636 | +0.43% | 22.3만 |
|---|
| 2026.01.13 | ₩15,555 | ₩15,569 | ₩15,515 | ₩15,569 | +0.09% | 20.3만 |
|---|
| 2026.01.12 | ₩15,515 | ₩15,542 | ₩15,462 | ₩15,502 | -0.09% | 11.8만 |
|---|
| 2026.01.09 | ₩15,449 | ₩15,502 | ₩15,408 | ₩15,502 | +0.35% | 18.2만 |
|---|
| 2026.01.08 | ₩15,422 | ₩15,435 | ₩15,328 | ₩15,395 | -0.17% | 21.9만 |
|---|
| 2026.01.07 | ₩15,288 | ₩15,368 | ₩15,248 | ₩15,368 | +0.52% | 17.9만 |
|---|
| 2026.01.06 | ₩15,208 | ₩15,261 | ₩15,168 | ₩15,248 | +0.26% | 20.8만 |
|---|
| 2026.01.05 | ₩15,074 | ₩15,208 | ₩15,074 | ₩15,168 | +0.62% | 19.8만 |
|---|
| 2026.01.02 | ₩15,168 | ₩15,195 | ₩15,101 | ₩15,168 | 0.00% | 16.6만 |
|---|
| 2025.12.31 | ₩15,195 | ₩15,195 | ₩15,034 | ₩15,101 | -0.62% | 101.4만 |
|---|
| 2025.12.30 | ₩14,994 | ₩15,155 | ₩14,994 | ₩15,114 | +0.80% | 49만 |
|---|
| 2025.12.29 | ₩15,048 | ₩15,061 | ₩14,954 | ₩15,021 | -0.18% | 65만 |
|---|
| 2025.12.26 | ₩15,034 | ₩15,074 | ₩14,981 | ₩15,074 | +0.27% | 66.1만 |
|---|
| 2025.12.24 | ₩15,021 | ₩15,061 | ₩14,981 | ₩15,048 | +0.18% | 37.1만 |
|---|
| 2025.12.23 | ₩15,114 | ₩15,114 | ₩14,981 | ₩15,008 | -0.71% | 63.8만 |
|---|
| 2025.12.22 | ₩15,221 | ₩15,235 | ₩15,074 | ₩15,114 | -0.70% | 42.1만 |
|---|
| 2025.12.19 | ₩15,248 | ₩15,288 | ₩15,168 | ₩15,235 | -0.09% | 36.6만 |
|---|
| 2025.12.18 | ₩15,168 | ₩15,248 | ₩15,141 | ₩15,181 | +0.09% | 36.9만 |
|---|
| 2025.12.17 | ₩15,168 | ₩15,181 | ₩15,114 | ₩15,141 | -0.18% | 37.7만 |
|---|
| 2025.12.16 | ₩15,208 | ₩15,235 | ₩15,101 | ₩15,141 | -0.44% | 34만 |
|---|
| 2025.12.15 | ₩15,248 | ₩15,275 | ₩15,141 | ₩15,181 | -0.44% | 28.5만 |
|---|
| 2025.12.12 | ₩15,248 | ₩15,248 | ₩15,168 | ₩15,168 | -0.53% | 24.9만 |
|---|
| 2025.12.11 | ₩15,261 | ₩15,328 | ₩15,235 | ₩15,261 | 0.00% | 19.2만 |
|---|
| 2025.12.10 | ₩15,235 | ₩15,275 | ₩15,168 | ₩15,195 | -0.26% | 26.8만 |
|---|
| 2025.12.09 | ₩15,328 | ₩15,342 | ₩15,195 | ₩15,261 | -0.44% | 28.7만 |
|---|
| 2025.12.08 | ₩15,288 | ₩15,302 | ₩15,221 | ₩15,275 | -0.09% | 14.3만 |
|---|
| 2025.12.05 | ₩15,342 | ₩15,422 | ₩15,288 | ₩15,288 | -0.35% | 20만 |
|---|
| 2025.12.04 | ₩15,315 | ₩15,435 | ₩15,275 | ₩15,315 | 0.00% | 38.4만 |
|---|
| 2025.12.03 | ₩15,168 | ₩15,368 | ₩15,155 | ₩15,288 | +0.79% | 66.6만 |
|---|
| 2025.12.02 | ₩15,208 | ₩15,208 | ₩15,101 | ₩15,168 | -0.26% | 39.8만 |
|---|
| 2025.12.01 | ₩15,155 | ₩15,235 | ₩15,155 | ₩15,208 | +0.35% | 27.2만 |
|---|
| 2025.11.28 | ₩15,221 | ₩15,261 | ₩15,181 | ₩15,248 | +0.18% | 9.1만 |
|---|
| 2025.11.26 | ₩15,141 | ₩15,221 | ₩15,101 | ₩15,195 | +0.35% | 27.1만 |
|---|
| 2025.11.25 | ₩15,088 | ₩15,181 | ₩15,074 | ₩15,155 | +0.44% | 31.6만 |
|---|
| 2025.11.24 | ₩15,114 | ₩15,114 | ₩15,034 | ₩15,088 | -0.18% | 18.7만 |
|---|
| 2025.11.21 | ₩15,181 | ₩15,181 | ₩14,914 | ₩15,061 | -0.79% | 38.9만 |
|---|
| 2025.11.20 | ₩15,181 | ₩15,208 | ₩15,128 | ₩15,141 | -0.26% | 18.4만 |
|---|
| 2025.11.19 | ₩15,302 | ₩15,302 | ₩15,195 | ₩15,208 | -0.61% | 21.8만 |
|---|
| 2025.11.18 | ₩15,342 | ₩15,368 | ₩15,275 | ₩15,288 | -0.35% | 15.9만 |
|---|
| 2025.11.17 | ₩15,315 | ₩15,328 | ₩15,261 | ₩15,288 | -0.17% | 15.7만 |
|---|
| 2025.11.14 | ₩15,342 | ₩15,382 | ₩15,275 | ₩15,302 | -0.26% | 13.3만 |
|---|
| 2025.11.13 | ₩15,529 | ₩15,529 | ₩15,435 | ₩15,462 | -0.43% | 13.2만 |
|---|
| 2025.11.12 | ₩15,489 | ₩15,529 | ₩15,422 | ₩15,489 | 0.00% | 21.2만 |
|---|
| 2025.11.11 | ₩15,489 | ₩15,502 | ₩15,408 | ₩15,462 | -0.17% | 15.2만 |
|---|
| 2025.11.10 | ₩15,355 | ₩15,462 | ₩15,355 | ₩15,422 | +0.44% | 17.1만 |
|---|
| 2025.11.07 | ₩15,422 | ₩15,422 | ₩15,315 | ₩15,368 | -0.35% | 15.9만 |
|---|
| 2025.11.06 | ₩15,489 | ₩15,515 | ₩15,382 | ₩15,422 | -0.43% | 12.2만 |
|---|
| 2025.11.05 | ₩15,529 | ₩15,529 | ₩15,368 | ₩15,435 | -0.60% | 28.9만 |
|---|
| 2025.11.04 | ₩15,449 | ₩15,569 | ₩15,435 | ₩15,462 | +0.09% | 22.8만 |
|---|
| 2025.11.03 | ₩15,569 | ₩15,569 | ₩15,395 | ₩15,462 | -0.69% | 30.1만 |
|---|
| 2025.10.31 | ₩15,475 | ₩15,569 | ₩15,475 | ₩15,569 | +0.60% | 19.2만 |
|---|
| 2025.10.30 | ₩15,475 | ₩15,555 | ₩15,462 | ₩15,475 | 0.00% | 14.9만 |
|---|
| 2025.10.29 | ₩15,542 | ₩15,609 | ₩15,515 | ₩15,569 | +0.17% | 17.4만 |
|---|
| 2025.10.28 | ₩15,569 | ₩15,622 | ₩15,515 | ₩15,596 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩15,596 | ₩15,609 | ₩15,515 | ₩15,596 | 0.00% | 32.7만 |
|---|
| 2025.10.24 | ₩15,502 | ₩15,622 | ₩15,502 | ₩15,596 | +0.60% | 18.4만 |
|---|
| 2025.10.23 | ₩15,515 | ₩15,542 | ₩15,462 | ₩15,475 | -0.26% | 25.6만 |
|---|
| 2025.10.22 | ₩15,542 | ₩15,569 | ₩15,435 | ₩15,515 | -0.17% | 30.1만 |
|---|
| 2025.10.21 | ₩15,422 | ₩15,596 | ₩15,422 | ₩15,542 | +0.78% | 29.5만 |
|---|
| 2025.10.20 | ₩15,502 | ₩15,529 | ₩15,395 | ₩15,529 | +0.17% | 22.1만 |
|---|
| 2025.10.17 | ₩15,542 | ₩15,542 | ₩15,328 | ₩15,408 | -0.86% | 23.9만 |
|---|
| 2025.10.16 | ₩15,662 | ₩15,676 | ₩15,475 | ₩15,502 | -1.02% | 31만 |
|---|
| 2025.10.15 | ₩15,582 | ₩15,676 | ₩15,502 | ₩15,636 | +0.34% | 26.9만 |
|---|
| 2025.10.14 | ₩15,622 | ₩15,649 | ₩15,542 | ₩15,596 | -0.17% | 20만 |
|---|
| 2025.10.13 | ₩15,569 | ₩15,582 | ₩15,435 | ₩15,582 | +0.09% | 16.5만 |
|---|
| 2025.10.10 | ₩15,569 | ₩15,596 | ₩15,435 | ₩15,515 | -0.34% | 16.3만 |
|---|