시장 데이터를 불러오는 중
전체 종목
Blackrock MuniHoldings New Jersey Quality Fund, Inc. Common Stock 과거 주가
Blackrock MuniHoldings New Jersey Quality Fund, Inc. Common Stock · MUJ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock MuniHoldings New Jersey Quality Fund, Inc. Common Stock · MUJ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,941 | ₩15,156 | ₩14,914 | ₩15,089 | +0.99% | 11.9만 |
| 2026.10.08 | ₩14,901 | ₩14,955 | ₩14,847 | ₩14,901 | 0.00% | 13만 |
| 2026.10.07 | ₩14,995 | ₩15,075 | ₩14,914 | ₩14,981 | -0.09% | 15.3만 |
| 2026.10.06 | ₩14,888 | ₩15,196 | ₩14,888 | ₩15,156 | +1.80% | 11.9만 |
| 2026.10.05 | ₩15,008 | ₩15,129 | ₩14,874 | ₩14,874 | -0.89% | 15.1만 |
| 2026.10.02 | ₩15,276 | ₩15,343 | ₩14,968 | ₩15,142 | -0.88% | 25.7만 |
| 2026.10.01 | ₩15,129 | ₩15,209 | ₩14,941 | ₩15,196 | +0.44% | 16.7만 |
| 2026.09.30 | ₩15,022 | ₩15,290 | ₩14,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,115 |
| +0.62% |
| 15.6만 |
| 2026.09.29 | ₩14,888 | ₩15,089 | ₩14,754 | ₩14,955 | +0.45% | 28만 |
|---|
| 2026.09.28 | ₩14,981 | ₩15,089 | ₩14,847 | ₩14,928 | -0.36% | 35.6만 |
|---|
| 2026.09.25 | ₩15,022 | ₩15,182 | ₩14,968 | ₩15,129 | +0.71% | 12.9만 |
|---|
| 2026.09.24 | ₩15,115 | ₩15,156 | ₩14,981 | ₩15,075 | -0.27% | 26.6만 |
|---|
| 2026.09.23 | ₩15,437 | ₩15,450 | ₩15,169 | ₩15,223 | -1.39% | 24.4만 |
|---|
| 2026.09.22 | ₩15,705 | ₩15,732 | ₩15,544 | ₩15,544 | -1.02% | 9.6만 |
|---|
| 2026.09.21 | ₩15,678 | ₩15,759 | ₩15,651 | ₩15,678 | 0.00% | 10.1만 |
|---|
| 2026.09.18 | ₩15,745 | ₩15,812 | ₩15,598 | ₩15,625 | -0.77% | 6만 |
|---|
| 2026.09.17 | ₩15,812 | ₩15,866 | ₩15,692 | ₩15,826 | +0.08% | 11.2만 |
|---|
| 2026.09.16 | ₩15,611 | ₩15,745 | ₩15,517 | ₩15,625 | +0.09% | 13.6만 |
|---|
| 2026.09.15 | ₩15,906 | ₩15,906 | ₩15,544 | ₩15,571 | -2.11% | 28.6만 |
|---|
| 2026.09.14 | ₩15,866 | ₩16,053 | ₩15,812 | ₩16,013 | +0.93% | 9.1만 |
|---|
| 2026.09.11 | ₩15,986 | ₩16,013 | ₩15,893 | ₩15,933 | -0.34% | 16.9만 |
|---|
| 2026.09.10 | ₩15,946 | ₩16,053 | ₩15,879 | ₩15,919 | -0.17% | 20.2만 |
|---|
| 2026.09.09 | ₩16,147 | ₩16,201 | ₩16,013 | ₩16,080 | -0.41% | 11.8만 |
|---|
| 2026.09.08 | ₩16,147 | ₩16,201 | ₩16,080 | ₩16,174 | +0.17% | 12.5만 |
|---|
| 2026.09.04 | ₩16,174 | ₩16,187 | ₩16,107 | ₩16,107 | -0.41% | 4.5만 |
|---|
| 2026.09.03 | ₩16,214 | ₩16,228 | ₩16,161 | ₩16,174 | -0.25% | 5.9만 |
|---|
| 2026.09.02 | ₩16,147 | ₩16,214 | ₩16,053 | ₩16,174 | +0.17% | 12.8만 |
|---|
| 2026.09.01 | ₩16,174 | ₩16,281 | ₩16,107 | ₩16,107 | -0.41% | 11만 |
|---|
| 2026.08.31 | ₩16,094 | ₩16,228 | ₩16,080 | ₩16,201 | +0.67% | 6.2만 |
|---|
| 2026.08.28 | ₩16,254 | ₩16,321 | ₩16,094 | ₩16,107 | -0.91% | 12.5만 |
|---|
| 2026.08.27 | ₩16,415 | ₩16,469 | ₩16,161 | ₩16,214 | -1.22% | 17.1만 |
|---|
| 2026.08.26 | ₩16,402 | ₩16,522 | ₩16,375 | ₩16,375 | -0.16% | 4.4만 |
|---|
| 2026.08.25 | ₩16,402 | ₩16,482 | ₩16,321 | ₩16,442 | +0.25% | 6.1만 |
|---|
| 2026.08.24 | ₩16,375 | ₩16,402 | ₩16,295 | ₩16,348 | -0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩16,402 | ₩16,402 | ₩16,308 | ₩16,335 | -0.41% | 2.8만 |
|---|
| 2026.08.20 | ₩16,442 | ₩16,536 | ₩16,295 | ₩16,295 | -0.90% | 12.3만 |
|---|
| 2026.08.19 | ₩16,536 | ₩16,630 | ₩16,415 | ₩16,549 | +0.08% | 7.6만 |
|---|
| 2026.08.18 | ₩16,348 | ₩16,429 | ₩16,321 | ₩16,362 | +0.08% | 6만 |
|---|
| 2026.08.17 | ₩16,455 | ₩16,496 | ₩16,388 | ₩16,402 | -0.33% | 10.8만 |
|---|
| 2026.08.14 | ₩16,536 | ₩16,670 | ₩16,496 | ₩16,509 | -0.16% | 6만 |
|---|
| 2026.08.13 | ₩16,563 | ₩16,710 | ₩16,536 | ₩16,643 | +0.49% | 7.8만 |
|---|
| 2026.08.12 | ₩16,455 | ₩16,616 | ₩16,429 | ₩16,549 | +0.57% | 8.4만 |
|---|
| 2026.08.11 | ₩16,482 | ₩16,482 | ₩16,348 | ₩16,442 | -0.24% | 4.9만 |
|---|
| 2026.08.10 | ₩16,415 | ₩16,522 | ₩16,281 | ₩16,522 | +0.65% | 6.8만 |
|---|
| 2026.08.07 | ₩16,241 | ₩16,509 | ₩16,241 | ₩16,469 | +1.40% | 9.4만 |
|---|
| 2026.08.06 | ₩16,214 | ₩16,268 | ₩16,147 | ₩16,201 | -0.08% | 10.8만 |
|---|
| 2026.08.05 | ₩16,147 | ₩16,214 | ₩16,094 | ₩16,201 | +0.33% | 7.9만 |
|---|
| 2026.08.04 | ₩16,094 | ₩16,147 | ₩16,053 | ₩16,134 | +0.25% | 11.8만 |
|---|
| 2026.08.03 | ₩16,134 | ₩16,174 | ₩16,053 | ₩16,053 | -0.50% | 8.9만 |
|---|
| 2026.07.31 | ₩16,053 | ₩16,174 | ₩16,027 | ₩16,040 | -0.08% | 10.5만 |
|---|
| 2026.07.30 | ₩16,120 | ₩16,214 | ₩16,027 | ₩16,134 | +0.08% | 5.5만 |
|---|
| 2026.07.29 | ₩16,187 | ₩16,268 | ₩16,080 | ₩16,187 | 0.00% | 4.3만 |
|---|
| 2026.07.28 | ₩16,080 | ₩16,254 | ₩16,027 | ₩16,201 | +0.75% | 10.9만 |
|---|
| 2026.07.27 | ₩16,187 | ₩16,214 | ₩16,067 | ₩16,067 | -0.75% | 7.2만 |
|---|
| 2026.07.24 | ₩16,120 | ₩16,147 | ₩16,013 | ₩16,120 | 0.00% | 8.3만 |
|---|
| 2026.07.23 | ₩16,147 | ₩16,228 | ₩16,067 | ₩16,120 | -0.17% | 12.1만 |
|---|
| 2026.07.22 | ₩16,241 | ₩16,281 | ₩16,214 | ₩16,214 | -0.17% | 4.8만 |
|---|
| 2026.07.21 | ₩16,308 | ₩16,362 | ₩16,268 | ₩16,295 | -0.08% | 7.8만 |
|---|
| 2026.07.20 | ₩16,402 | ₩16,442 | ₩16,308 | ₩16,321 | -0.49% | 8.7만 |
|---|
| 2026.07.17 | ₩16,509 | ₩16,522 | ₩16,402 | ₩16,402 | -0.65% | 3.7만 |
|---|
| 2026.07.16 | ₩16,469 | ₩16,496 | ₩16,415 | ₩16,469 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩16,482 | ₩16,589 | ₩16,469 | ₩16,469 | -0.08% | 6.9만 |
|---|
| 2026.07.14 | ₩16,589 | ₩16,616 | ₩16,549 | ₩16,549 | -0.24% | 8.9만 |
|---|
| 2026.07.13 | ₩16,522 | ₩16,656 | ₩16,522 | ₩16,549 | +0.16% | 4.5만 |
|---|
| 2026.07.10 | ₩16,616 | ₩16,670 | ₩16,563 | ₩16,576 | -0.24% | 3.7만 |
|---|
| 2026.07.09 | ₩16,509 | ₩16,616 | ₩16,509 | ₩16,616 | +0.65% | 5.8만 |
|---|
| 2026.07.08 | ₩16,496 | ₩16,522 | ₩16,469 | ₩16,522 | +0.16% | 4.4만 |
|---|
| 2026.07.07 | ₩16,509 | ₩16,549 | ₩16,429 | ₩16,549 | +0.24% | 7.4만 |
|---|
| 2026.07.06 | ₩16,616 | ₩16,616 | ₩16,522 | ₩16,522 | -0.56% | 9.4만 |
|---|
| 2026.07.02 | ₩16,549 | ₩16,616 | ₩16,522 | ₩16,549 | 0.00% | 8만 |
|---|
| 2026.07.01 | ₩16,482 | ₩16,563 | ₩16,388 | ₩16,496 | +0.08% | 8.5만 |
|---|
| 2026.06.30 | ₩16,496 | ₩16,549 | ₩16,482 | ₩16,496 | 0.00% | 11만 |
|---|
| 2026.06.29 | ₩16,442 | ₩16,549 | ₩16,442 | ₩16,482 | +0.24% | 12.9만 |
|---|
| 2026.06.26 | ₩16,429 | ₩16,509 | ₩16,375 | ₩16,442 | +0.08% | 7.4만 |
|---|
| 2026.06.25 | ₩16,415 | ₩16,469 | ₩16,375 | ₩16,402 | -0.08% | 7.5만 |
|---|
| 2026.06.24 | ₩16,455 | ₩16,469 | ₩16,362 | ₩16,388 | -0.41% | 8.8만 |
|---|
| 2026.06.23 | ₩16,388 | ₩16,388 | ₩16,335 | ₩16,375 | -0.08% | 7만 |
|---|
| 2026.06.22 | ₩16,442 | ₩16,522 | ₩16,321 | ₩16,388 | -0.33% | 7.4만 |
|---|
| 2026.06.18 | ₩16,442 | ₩16,536 | ₩16,442 | ₩16,522 | +0.49% | 6.5만 |
|---|
| 2026.06.17 | ₩16,469 | ₩16,509 | ₩16,348 | ₩16,375 | -0.57% | 4.4만 |
|---|
| 2026.06.16 | ₩16,496 | ₩16,603 | ₩16,120 | ₩16,429 | -0.41% | 30.4만 |
|---|
| 2026.06.15 | ₩16,589 | ₩16,630 | ₩16,536 | ₩16,536 | -0.32% | 3.7만 |
|---|
| 2026.06.12 | ₩16,536 | ₩16,616 | ₩16,496 | ₩16,563 | +0.16% | 8.4만 |
|---|
| 2026.06.11 | ₩16,643 | ₩16,683 | ₩16,563 | ₩16,603 | -0.24% | 8.9만 |
|---|
| 2026.06.10 | ₩16,549 | ₩16,670 | ₩16,509 | ₩16,603 | +0.32% | 6.1만 |
|---|
| 2026.06.09 | ₩16,509 | ₩16,549 | ₩16,496 | ₩16,549 | +0.24% | 7.5만 |
|---|
| 2026.06.08 | ₩16,455 | ₩16,496 | ₩16,415 | ₩16,455 | 0.00% | 6.6만 |
|---|
| 2026.06.05 | ₩16,348 | ₩16,455 | ₩16,348 | ₩16,415 | +0.41% | 6.6만 |
|---|
| 2026.06.04 | ₩16,362 | ₩16,482 | ₩16,348 | ₩16,442 | +0.49% | 6.9만 |
|---|
| 2026.06.03 | ₩16,348 | ₩16,388 | ₩16,281 | ₩16,321 | -0.16% | 6.7만 |
|---|
| 2026.06.02 | ₩16,375 | ₩16,482 | ₩16,321 | ₩16,402 | +0.16% | 21.4만 |
|---|
| 2026.06.01 | ₩16,429 | ₩16,429 | ₩16,308 | ₩16,362 | -0.41% | 14.5만 |
|---|
| 2026.05.29 | ₩16,469 | ₩16,563 | ₩16,335 | ₩16,415 | -0.33% | 8.1만 |
|---|
| 2026.05.28 | ₩16,335 | ₩16,415 | ₩16,295 | ₩16,388 | +0.33% | 8.1만 |
|---|
| 2026.05.27 | ₩16,254 | ₩16,362 | ₩16,254 | ₩16,335 | +0.49% | 4.8만 |
|---|
| 2026.05.26 | ₩16,402 | ₩16,402 | ₩16,174 | ₩16,214 | -1.14% | 9.6만 |
|---|
| 2026.05.22 | ₩16,241 | ₩16,335 | ₩16,214 | ₩16,268 | +0.17% | 4만 |
|---|
| 2026.05.21 | ₩16,201 | ₩16,254 | ₩16,067 | ₩16,161 | -0.25% | 14.1만 |
|---|
| 2026.05.20 | ₩16,120 | ₩16,254 | ₩16,040 | ₩16,241 | +0.75% | 15.5만 |
|---|
| 2026.05.19 | ₩16,053 | ₩16,147 | ₩15,906 | ₩16,053 | 0.00% | 15.1만 |
|---|
| 2026.05.18 | ₩16,308 | ₩16,388 | ₩16,080 | ₩16,161 | -0.90% | 19.3만 |
|---|
| 2026.05.15 | ₩16,335 | ₩16,362 | ₩16,241 | ₩16,281 | -0.33% | 13.2만 |
|---|
| 2026.05.14 | ₩16,589 | ₩16,643 | ₩16,536 | ₩16,536 | -0.32% | 10.6만 |
|---|
| 2026.05.13 | ₩16,603 | ₩16,603 | ₩16,496 | ₩16,589 | -0.08% | 8.1만 |
|---|
| 2026.05.12 | ₩16,576 | ₩16,670 | ₩16,496 | ₩16,563 | -0.08% | 12.3만 |
|---|
| 2026.05.11 | ₩16,576 | ₩16,656 | ₩16,509 | ₩16,616 | +0.24% | 12.7만 |
|---|
| 2026.05.08 | ₩16,589 | ₩16,670 | ₩16,576 | ₩16,603 | +0.08% | 9.2만 |
|---|
| 2026.05.07 | ₩16,496 | ₩16,630 | ₩16,496 | ₩16,576 | +0.49% | 13.7만 |
|---|
| 2026.05.06 | ₩16,335 | ₩16,455 | ₩16,321 | ₩16,402 | +0.41% | 6.3만 |
|---|
| 2026.05.05 | ₩16,187 | ₩16,308 | ₩16,187 | ₩16,295 | +0.66% | 10.8만 |
|---|
| 2026.05.04 | ₩16,335 | ₩16,348 | ₩16,214 | ₩16,214 | -0.74% | 19만 |
|---|
| 2026.05.01 | ₩16,308 | ₩16,348 | ₩16,187 | ₩16,308 | 0.00% | 13.5만 |
|---|
| 2026.04.30 | ₩16,281 | ₩16,348 | ₩16,147 | ₩16,228 | -0.33% | 8.3만 |
|---|
| 2026.04.29 | ₩16,174 | ₩16,254 | ₩16,107 | ₩16,241 | +0.41% | 12.7만 |
|---|
| 2026.04.28 | ₩16,174 | ₩16,241 | ₩16,161 | ₩16,174 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩16,147 | ₩16,201 | ₩16,147 | ₩16,187 | +0.25% | 5.1만 |
|---|
| 2026.04.24 | ₩16,080 | ₩16,174 | ₩16,067 | ₩16,161 | +0.50% | 4.2만 |
|---|
| 2026.04.23 | ₩16,094 | ₩16,161 | ₩16,080 | ₩16,120 | +0.17% | 3.8만 |
|---|
| 2026.04.22 | ₩16,147 | ₩16,174 | ₩16,027 | ₩16,107 | -0.25% | 6만 |
|---|
| 2026.04.21 | ₩16,174 | ₩16,174 | ₩16,080 | ₩16,147 | -0.17% | 9.9만 |
|---|
| 2026.04.20 | ₩16,174 | ₩16,228 | ₩16,094 | ₩16,161 | -0.08% | 6.1만 |
|---|
| 2026.04.17 | ₩16,134 | ₩16,228 | ₩16,094 | ₩16,174 | +0.25% | 8.2만 |
|---|
| 2026.04.16 | ₩16,147 | ₩16,147 | ₩16,067 | ₩16,120 | -0.17% | 11.7만 |
|---|
| 2026.04.15 | ₩16,053 | ₩16,174 | ₩16,040 | ₩16,080 | +0.17% | 5만 |
|---|
| 2026.04.14 | ₩16,174 | ₩16,201 | ₩16,094 | ₩16,147 | -0.17% | 10.4만 |
|---|
| 2026.04.13 | ₩15,946 | ₩16,174 | ₩15,933 | ₩16,080 | +0.84% | 12.5만 |
|---|
| 2026.04.10 | ₩16,053 | ₩16,053 | ₩15,919 | ₩15,973 | -0.50% | 8.3만 |
|---|
| 2026.04.09 | ₩15,866 | ₩16,000 | ₩15,812 | ₩15,960 | +0.59% | 16만 |
|---|
| 2026.04.08 | ₩15,651 | ₩15,879 | ₩15,598 | ₩15,852 | +1.28% | 11.4만 |
|---|
| 2026.04.07 | ₩15,383 | ₩15,531 | ₩15,316 | ₩15,517 | +0.87% | 13만 |
|---|
| 2026.04.06 | ₩15,517 | ₩15,611 | ₩15,383 | ₩15,410 | -0.69% | 9.1만 |
|---|
| 2026.04.02 | ₩15,383 | ₩15,611 | ₩15,383 | ₩15,517 | +0.87% | 15.1만 |
|---|
| 2026.04.01 | ₩15,531 | ₩15,625 | ₩15,477 | ₩15,504 | -0.17% | 20.5만 |
|---|
| 2026.03.31 | ₩15,330 | ₩15,517 | ₩15,290 | ₩15,504 | +1.14% | 28만 |
|---|
| 2026.03.30 | ₩15,410 | ₩15,410 | ₩15,249 | ₩15,290 | -0.78% | 15만 |
|---|
| 2026.03.27 | ₩15,437 | ₩15,531 | ₩15,276 | ₩15,303 | -0.87% | 25.5만 |
|---|
| 2026.03.26 | ₩15,852 | ₩15,879 | ₩15,477 | ₩15,477 | -2.37% | 11.1만 |
|---|
| 2026.03.25 | ₩15,906 | ₩15,986 | ₩15,745 | ₩15,893 | -0.08% | 12.7만 |
|---|
| 2026.03.24 | ₩15,986 | ₩16,000 | ₩15,826 | ₩15,852 | -0.84% | 12.2만 |
|---|
| 2026.03.23 | ₩16,107 | ₩16,201 | ₩16,027 | ₩16,080 | -0.17% | 6만 |
|---|
| 2026.03.20 | ₩16,335 | ₩16,335 | ₩16,027 | ₩16,080 | -1.56% | 10.7만 |
|---|
| 2026.03.19 | ₩16,429 | ₩16,469 | ₩16,321 | ₩16,375 | -0.33% | 5.1만 |
|---|
| 2026.03.18 | ₩16,496 | ₩16,549 | ₩16,442 | ₩16,455 | -0.24% | 5.5만 |
|---|
| 2026.03.17 | ₩16,616 | ₩16,630 | ₩16,482 | ₩16,496 | -0.73% | 13.6만 |
|---|
| 2026.03.16 | ₩16,536 | ₩16,576 | ₩16,469 | ₩16,563 | +0.16% | 7.8만 |
|---|
| 2026.03.13 | ₩16,455 | ₩16,536 | ₩16,402 | ₩16,455 | 0.00% | 9.7만 |
|---|
| 2026.03.12 | ₩16,589 | ₩16,603 | ₩16,482 | ₩16,509 | -0.48% | 8.5만 |
|---|
| 2026.03.11 | ₩16,697 | ₩16,737 | ₩16,576 | ₩16,630 | -0.40% | 9.8만 |
|---|
| 2026.03.10 | ₩16,710 | ₩16,750 | ₩16,683 | ₩16,697 | -0.08% | 6.4만 |
|---|
| 2026.03.09 | ₩16,683 | ₩16,817 | ₩16,683 | ₩16,737 | +0.32% | 8.8만 |
|---|
| 2026.03.06 | ₩16,737 | ₩16,857 | ₩16,710 | ₩16,790 | +0.32% | 7.4만 |
|---|
| 2026.03.05 | ₩16,764 | ₩16,804 | ₩16,750 | ₩16,777 | +0.08% | 4.2만 |
|---|
| 2026.03.04 | ₩16,831 | ₩16,884 | ₩16,777 | ₩16,831 | 0.00% | 8.2만 |
|---|
| 2026.03.03 | ₩16,898 | ₩16,938 | ₩16,777 | ₩16,844 | -0.32% | 15.4만 |
|---|
| 2026.03.02 | ₩16,750 | ₩16,991 | ₩16,710 | ₩16,951 | +1.20% | 16.1만 |
|---|
| 2026.02.27 | ₩16,630 | ₩16,804 | ₩16,630 | ₩16,750 | +0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩16,670 | ₩16,710 | ₩16,630 | ₩16,643 | -0.16% | 3.4만 |
|---|
| 2026.02.25 | ₩16,737 | ₩16,750 | ₩16,630 | ₩16,670 | -0.40% | 10.6만 |
|---|
| 2026.02.24 | ₩16,697 | ₩16,737 | ₩16,670 | ₩16,683 | -0.08% | 7만 |
|---|
| 2026.02.23 | ₩16,710 | ₩16,750 | ₩16,683 | ₩16,697 | -0.08% | 5만 |
|---|
| 2026.02.20 | ₩16,723 | ₩16,737 | ₩16,670 | ₩16,683 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩16,630 | ₩16,723 | ₩16,616 | ₩16,723 | +0.56% | 7.6만 |
|---|
| 2026.02.18 | ₩16,576 | ₩16,683 | ₩16,496 | ₩16,670 | +0.57% | 5.7만 |
|---|
| 2026.02.17 | ₩16,549 | ₩16,576 | ₩16,496 | ₩16,536 | -0.08% | 4.2만 |
|---|
| 2026.02.13 | ₩16,455 | ₩16,576 | ₩16,455 | ₩16,509 | +0.33% | 1.7만 |
|---|
| 2026.02.12 | ₩16,536 | ₩16,589 | ₩16,455 | ₩16,522 | -0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩16,536 | ₩16,576 | ₩16,455 | ₩16,536 | 0.00% | 6만 |
|---|
| 2026.02.10 | ₩16,522 | ₩16,549 | ₩16,375 | ₩16,536 | +0.08% | 10.4만 |
|---|
| 2026.02.09 | ₩16,228 | ₩16,375 | ₩16,214 | ₩16,375 | +0.91% | 9.2만 |
|---|
| 2026.02.06 | ₩16,455 | ₩16,549 | ₩16,147 | ₩16,214 | -1.47% | 32.1만 |
|---|
| 2026.02.05 | ₩16,589 | ₩16,589 | ₩16,455 | ₩16,455 | -0.81% | 7.5만 |
|---|
| 2026.02.04 | ₩16,522 | ₩16,723 | ₩16,455 | ₩16,509 | -0.08% | 16.9만 |
|---|
| 2026.02.03 | ₩16,482 | ₩16,522 | ₩16,455 | ₩16,496 | +0.08% | 10.8만 |
|---|
| 2026.02.02 | ₩16,442 | ₩16,496 | ₩16,348 | ₩16,469 | +0.16% | 8.1만 |
|---|
| 2026.01.30 | ₩16,348 | ₩16,455 | ₩16,348 | ₩16,442 | +0.57% | 12.9만 |
|---|
| 2026.01.29 | ₩16,254 | ₩16,362 | ₩16,228 | ₩16,348 | +0.58% | 5.4만 |
|---|
| 2026.01.28 | ₩16,241 | ₩16,375 | ₩16,241 | ₩16,308 | +0.41% | 10.9만 |
|---|
| 2026.01.27 | ₩16,134 | ₩16,281 | ₩16,120 | ₩16,241 | +0.66% | 13.8만 |
|---|
| 2026.01.26 | ₩16,134 | ₩16,268 | ₩16,000 | ₩16,147 | +0.08% | 23.7만 |
|---|
| 2026.01.23 | ₩16,228 | ₩16,241 | ₩16,080 | ₩16,134 | -0.58% | 16.3만 |
|---|
| 2026.01.22 | ₩16,295 | ₩16,295 | ₩16,241 | ₩16,254 | -0.25% | 8.1만 |
|---|
| 2026.01.21 | ₩16,281 | ₩16,348 | ₩16,187 | ₩16,308 | +0.16% | 10.9만 |
|---|
| 2026.01.20 | ₩16,174 | ₩16,348 | ₩16,147 | ₩16,281 | +0.66% | 17.5만 |
|---|
| 2026.01.16 | ₩16,241 | ₩16,335 | ₩16,241 | ₩16,295 | +0.33% | 6.9만 |
|---|
| 2026.01.15 | ₩16,295 | ₩16,321 | ₩16,241 | ₩16,254 | -0.25% | 5.5만 |
|---|
| 2026.01.14 | ₩16,281 | ₩16,308 | ₩16,241 | ₩16,281 | 0.00% | 6.4만 |
|---|
| 2026.01.13 | ₩16,268 | ₩16,308 | ₩16,228 | ₩16,295 | +0.16% | 7.8만 |
|---|
| 2026.01.12 | ₩16,147 | ₩16,241 | ₩16,147 | ₩16,187 | +0.25% | 3.5만 |
|---|
| 2026.01.09 | ₩16,187 | ₩16,254 | ₩16,120 | ₩16,214 | +0.17% | 6.5만 |
|---|
| 2026.01.08 | ₩16,080 | ₩16,161 | ₩16,080 | ₩16,161 | +0.50% | 10.8만 |
|---|
| 2026.01.07 | ₩16,053 | ₩16,107 | ₩16,013 | ₩16,107 | +0.33% | 7.4만 |
|---|
| 2026.01.06 | ₩15,986 | ₩16,053 | ₩15,986 | ₩16,000 | +0.08% | 8.4만 |
|---|
| 2026.01.05 | ₩16,040 | ₩16,053 | ₩15,973 | ₩16,027 | -0.08% | 8.2만 |
|---|
| 2026.01.02 | ₩15,973 | ₩16,027 | ₩15,946 | ₩16,000 | +0.17% | 10.3만 |
|---|
| 2025.12.31 | ₩15,960 | ₩16,067 | ₩15,946 | ₩15,946 | -0.08% | 21.4만 |
|---|
| 2025.12.30 | ₩15,986 | ₩16,080 | ₩15,973 | ₩16,000 | +0.08% | 19.8만 |
|---|
| 2025.12.29 | ₩16,067 | ₩16,080 | ₩15,933 | ₩15,973 | -0.58% | 12만 |
|---|
| 2025.12.26 | ₩16,080 | ₩16,080 | ₩15,986 | ₩16,040 | -0.25% | 10.1만 |
|---|
| 2025.12.24 | ₩16,027 | ₩16,120 | ₩16,027 | ₩16,080 | +0.33% | 5.2만 |
|---|
| 2025.12.23 | ₩16,080 | ₩16,107 | ₩16,053 | ₩16,067 | -0.08% | 16.6만 |
|---|
| 2025.12.22 | ₩16,120 | ₩16,228 | ₩16,120 | ₩16,174 | +0.33% | 11만 |
|---|
| 2025.12.19 | ₩16,187 | ₩16,281 | ₩16,134 | ₩16,241 | +0.33% | 16.9만 |
|---|
| 2025.12.18 | ₩16,161 | ₩16,228 | ₩16,120 | ₩16,228 | +0.41% | 8.8만 |
|---|
| 2025.12.17 | ₩16,161 | ₩16,187 | ₩16,094 | ₩16,120 | -0.25% | 10.6만 |
|---|
| 2025.12.16 | ₩16,120 | ₩16,201 | ₩16,040 | ₩16,161 | +0.25% | 20.4만 |
|---|
| 2025.12.15 | ₩16,187 | ₩16,187 | ₩16,027 | ₩16,134 | -0.33% | 15.3만 |
|---|
| 2025.12.12 | ₩16,228 | ₩16,228 | ₩16,094 | ₩16,120 | -0.66% | 7.8만 |
|---|
| 2025.12.11 | ₩16,281 | ₩16,321 | ₩16,228 | ₩16,254 | -0.16% | 8.9만 |
|---|
| 2025.12.10 | ₩16,281 | ₩16,308 | ₩16,161 | ₩16,228 | -0.33% | 15만 |
|---|
| 2025.12.09 | ₩16,281 | ₩16,308 | ₩16,241 | ₩16,281 | 0.00% | 14.5만 |
|---|
| 2025.12.08 | ₩16,241 | ₩16,268 | ₩16,147 | ₩16,254 | +0.08% | 19.1만 |
|---|
| 2025.12.05 | ₩16,187 | ₩16,281 | ₩16,134 | ₩16,254 | +0.41% | 25.2만 |
|---|
| 2025.12.04 | ₩16,080 | ₩16,174 | ₩16,027 | ₩16,107 | +0.17% | 12.1만 |
|---|
| 2025.12.03 | ₩16,027 | ₩16,147 | ₩16,013 | ₩16,080 | +0.33% | 17.3만 |
|---|
| 2025.12.02 | ₩15,893 | ₩16,013 | ₩15,852 | ₩15,986 | +0.59% | 15.3만 |
|---|
| 2025.12.01 | ₩15,919 | ₩15,946 | ₩15,866 | ₩15,879 | -0.25% | 12.6만 |
|---|
| 2025.11.28 | ₩15,906 | ₩15,946 | ₩15,879 | ₩15,933 | +0.17% | 5.3만 |
|---|
| 2025.11.26 | ₩15,919 | ₩15,946 | ₩15,852 | ₩15,919 | 0.00% | 9.3만 |
|---|
| 2025.11.25 | ₩15,759 | ₩16,013 | ₩15,745 | ₩15,933 | +1.11% | 19.3만 |
|---|
| 2025.11.24 | ₩15,692 | ₩15,705 | ₩15,625 | ₩15,692 | 0.00% | 15.1만 |
|---|
| 2025.11.21 | ₩15,705 | ₩15,705 | ₩15,625 | ₩15,651 | -0.34% | 7.5만 |
|---|
| 2025.11.20 | ₩15,732 | ₩15,732 | ₩15,611 | ₩15,651 | -0.51% | 6.7만 |
|---|
| 2025.11.19 | ₩15,678 | ₩15,678 | ₩15,611 | ₩15,638 | -0.26% | 6.2만 |
|---|
| 2025.11.18 | ₩15,705 | ₩15,705 | ₩15,571 | ₩15,651 | -0.34% | 29.2만 |
|---|
| 2025.11.17 | ₩15,826 | ₩15,826 | ₩15,705 | ₩15,705 | -0.76% | 12만 |
|---|
| 2025.11.14 | ₩15,879 | ₩15,893 | ₩15,759 | ₩15,826 | -0.34% | 7.1만 |
|---|
| 2025.11.13 | ₩15,973 | ₩15,973 | ₩15,919 | ₩15,960 | -0.08% | 4.2만 |
|---|
| 2025.11.12 | ₩15,960 | ₩16,013 | ₩15,919 | ₩15,973 | +0.08% | 6.2만 |
|---|
| 2025.11.11 | ₩15,866 | ₩15,960 | ₩15,852 | ₩15,960 | +0.59% | 14.4만 |
|---|
| 2025.11.10 | ₩15,785 | ₩15,839 | ₩15,732 | ₩15,772 | -0.08% | 8.9만 |
|---|
| 2025.11.07 | ₩15,785 | ₩15,839 | ₩15,759 | ₩15,799 | +0.08% | 6.3만 |
|---|
| 2025.11.06 | ₩15,906 | ₩15,919 | ₩15,799 | ₩15,799 | -0.67% | 3.4만 |
|---|
| 2025.11.05 | ₩15,866 | ₩15,973 | ₩15,812 | ₩15,852 | -0.08% | 9.3만 |
|---|
| 2025.11.04 | ₩15,772 | ₩15,879 | ₩15,732 | ₩15,866 | +0.59% | 9.7만 |
|---|
| 2025.11.03 | ₩15,785 | ₩15,812 | ₩15,665 | ₩15,772 | -0.08% | 11.9만 |
|---|
| 2025.10.31 | ₩15,638 | ₩15,772 | ₩15,638 | ₩15,718 | +0.51% | 9만 |
|---|
| 2025.10.30 | ₩15,558 | ₩15,638 | ₩15,531 | ₩15,625 | +0.43% | 10.1만 |
|---|
| 2025.10.29 | ₩15,598 | ₩15,625 | ₩15,558 | ₩15,571 | -0.17% | 14.9만 |
|---|
| 2025.10.28 | ₩15,638 | ₩15,665 | ₩15,531 | ₩15,598 | -0.26% | 13.1만 |
|---|
| 2025.10.27 | ₩15,571 | ₩15,611 | ₩15,531 | ₩15,598 | +0.17% | 7만 |
|---|
| 2025.10.24 | ₩15,544 | ₩15,625 | ₩15,544 | ₩15,571 | +0.17% | 8만 |
|---|
| 2025.10.23 | ₩15,504 | ₩15,517 | ₩15,477 | ₩15,504 | 0.00% | 5.4만 |
|---|
| 2025.10.22 | ₩15,571 | ₩15,571 | ₩15,464 | ₩15,504 | -0.43% | 5.7만 |
|---|
| 2025.10.21 | ₩15,491 | ₩15,531 | ₩15,477 | ₩15,504 | +0.09% | 8.3만 |
|---|
| 2025.10.20 | ₩15,437 | ₩15,544 | ₩15,437 | ₩15,437 | 0.00% | 12.2만 |
|---|
| 2025.10.17 | ₩15,504 | ₩15,504 | ₩15,410 | ₩15,424 | -0.52% | 12.3만 |
|---|
| 2025.10.16 | ₩15,638 | ₩15,651 | ₩15,464 | ₩15,504 | -0.86% | 11.7만 |
|---|
| 2025.10.15 | ₩15,625 | ₩15,625 | ₩15,571 | ₩15,584 | -0.26% | 5.6만 |
|---|
| 2025.10.14 | ₩15,692 | ₩15,692 | ₩15,584 | ₩15,625 | -0.43% | 14.1만 |
|---|
| 2025.10.13 | ₩15,611 | ₩15,678 | ₩15,544 | ₩15,651 | +0.26% | 10.1만 |
|---|
| 2025.10.10 | ₩15,638 | ₩15,678 | ₩15,584 | ₩15,611 | -0.17% | 8.6만 |
|---|