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 | ₩14,943 | ₩15,158 | ₩14,917 | ₩15,091 | +0.99% | 11.9만 |
| 2026.10.08 | ₩14,903 | ₩14,957 | ₩14,850 | ₩14,903 | 0.00% | 13만 |
| 2026.10.07 | ₩14,997 | ₩15,077 | ₩14,917 | ₩14,984 | -0.09% | 15.3만 |
| 2026.10.06 | ₩14,890 | ₩15,198 | ₩14,890 | ₩15,158 | +1.80% | 11.9만 |
| 2026.10.05 | ₩15,010 | ₩15,131 | ₩14,876 | ₩14,876 | -0.89% | 15.1만 |
| 2026.10.02 | ₩15,279 | ₩15,346 | ₩14,970 | ₩15,144 | -0.88% | 25.7만 |
| 2026.10.01 | ₩15,131 | ₩15,211 | ₩14,943 | ₩15,198 | +0.44% | 16.7만 |
| 2026.09.30 | ₩15,024 | ₩15,292 | ₩14,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,118 |
| +0.62% |
| 15.6만 |
| 2026.09.29 | ₩14,890 | ₩15,091 | ₩14,756 | ₩14,957 | +0.45% | 28만 |
|---|
| 2026.09.28 | ₩14,984 | ₩15,091 | ₩14,850 | ₩14,930 | -0.36% | 35.6만 |
|---|
| 2026.09.25 | ₩15,024 | ₩15,185 | ₩14,970 | ₩15,131 | +0.71% | 12.9만 |
|---|
| 2026.09.24 | ₩15,118 | ₩15,158 | ₩14,984 | ₩15,077 | -0.27% | 26.6만 |
|---|
| 2026.09.23 | ₩15,439 | ₩15,453 | ₩15,171 | ₩15,225 | -1.39% | 24.4만 |
|---|
| 2026.09.22 | ₩15,707 | ₩15,734 | ₩15,547 | ₩15,547 | -1.02% | 9.6만 |
|---|
| 2026.09.21 | ₩15,681 | ₩15,761 | ₩15,654 | ₩15,681 | 0.00% | 10.1만 |
|---|
| 2026.09.18 | ₩15,748 | ₩15,815 | ₩15,600 | ₩15,627 | -0.77% | 6만 |
|---|
| 2026.09.17 | ₩15,815 | ₩15,868 | ₩15,694 | ₩15,828 | +0.08% | 11.2만 |
|---|
| 2026.09.16 | ₩15,614 | ₩15,748 | ₩15,520 | ₩15,627 | +0.09% | 13.6만 |
|---|
| 2026.09.15 | ₩15,908 | ₩15,908 | ₩15,547 | ₩15,573 | -2.11% | 28.6만 |
|---|
| 2026.09.14 | ₩15,868 | ₩16,056 | ₩15,815 | ₩16,016 | +0.93% | 9.1만 |
|---|
| 2026.09.11 | ₩15,989 | ₩16,016 | ₩15,895 | ₩15,935 | -0.34% | 16.9만 |
|---|
| 2026.09.10 | ₩15,949 | ₩16,056 | ₩15,882 | ₩15,922 | -0.17% | 20.2만 |
|---|
| 2026.09.09 | ₩16,150 | ₩16,203 | ₩16,016 | ₩16,083 | -0.41% | 11.8만 |
|---|
| 2026.09.08 | ₩16,150 | ₩16,203 | ₩16,083 | ₩16,176 | +0.17% | 12.5만 |
|---|
| 2026.09.04 | ₩16,176 | ₩16,190 | ₩16,109 | ₩16,109 | -0.41% | 4.5만 |
|---|
| 2026.09.03 | ₩16,217 | ₩16,230 | ₩16,163 | ₩16,176 | -0.25% | 5.9만 |
|---|
| 2026.09.02 | ₩16,150 | ₩16,217 | ₩16,056 | ₩16,176 | +0.17% | 12.8만 |
|---|
| 2026.09.01 | ₩16,176 | ₩16,284 | ₩16,109 | ₩16,109 | -0.41% | 11만 |
|---|
| 2026.08.31 | ₩16,096 | ₩16,230 | ₩16,083 | ₩16,203 | +0.67% | 6.2만 |
|---|
| 2026.08.28 | ₩16,257 | ₩16,324 | ₩16,096 | ₩16,109 | -0.91% | 12.5만 |
|---|
| 2026.08.27 | ₩16,418 | ₩16,471 | ₩16,163 | ₩16,217 | -1.22% | 17.1만 |
|---|
| 2026.08.26 | ₩16,404 | ₩16,525 | ₩16,377 | ₩16,377 | -0.16% | 4.4만 |
|---|
| 2026.08.25 | ₩16,404 | ₩16,485 | ₩16,324 | ₩16,445 | +0.25% | 6.1만 |
|---|
| 2026.08.24 | ₩16,377 | ₩16,404 | ₩16,297 | ₩16,351 | -0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩16,404 | ₩16,404 | ₩16,310 | ₩16,337 | -0.41% | 2.8만 |
|---|
| 2026.08.20 | ₩16,445 | ₩16,538 | ₩16,297 | ₩16,297 | -0.90% | 12.3만 |
|---|
| 2026.08.19 | ₩16,538 | ₩16,632 | ₩16,418 | ₩16,552 | +0.08% | 7.6만 |
|---|
| 2026.08.18 | ₩16,351 | ₩16,431 | ₩16,324 | ₩16,364 | +0.08% | 6만 |
|---|
| 2026.08.17 | ₩16,458 | ₩16,498 | ₩16,391 | ₩16,404 | -0.33% | 10.8만 |
|---|
| 2026.08.14 | ₩16,538 | ₩16,672 | ₩16,498 | ₩16,512 | -0.16% | 6만 |
|---|
| 2026.08.13 | ₩16,565 | ₩16,713 | ₩16,538 | ₩16,646 | +0.49% | 7.8만 |
|---|
| 2026.08.12 | ₩16,458 | ₩16,619 | ₩16,431 | ₩16,552 | +0.57% | 8.4만 |
|---|
| 2026.08.11 | ₩16,485 | ₩16,485 | ₩16,351 | ₩16,445 | -0.24% | 4.9만 |
|---|
| 2026.08.10 | ₩16,418 | ₩16,525 | ₩16,284 | ₩16,525 | +0.65% | 6.8만 |
|---|
| 2026.08.07 | ₩16,243 | ₩16,512 | ₩16,243 | ₩16,471 | +1.40% | 9.4만 |
|---|
| 2026.08.06 | ₩16,217 | ₩16,270 | ₩16,150 | ₩16,203 | -0.08% | 10.8만 |
|---|
| 2026.08.05 | ₩16,150 | ₩16,217 | ₩16,096 | ₩16,203 | +0.33% | 7.9만 |
|---|
| 2026.08.04 | ₩16,096 | ₩16,150 | ₩16,056 | ₩16,136 | +0.25% | 11.8만 |
|---|
| 2026.08.03 | ₩16,136 | ₩16,176 | ₩16,056 | ₩16,056 | -0.50% | 8.9만 |
|---|
| 2026.07.31 | ₩16,056 | ₩16,176 | ₩16,029 | ₩16,042 | -0.08% | 10.5만 |
|---|
| 2026.07.30 | ₩16,123 | ₩16,217 | ₩16,029 | ₩16,136 | +0.08% | 5.5만 |
|---|
| 2026.07.29 | ₩16,190 | ₩16,270 | ₩16,083 | ₩16,190 | 0.00% | 4.3만 |
|---|
| 2026.07.28 | ₩16,083 | ₩16,257 | ₩16,029 | ₩16,203 | +0.75% | 10.9만 |
|---|
| 2026.07.27 | ₩16,190 | ₩16,217 | ₩16,069 | ₩16,069 | -0.75% | 7.2만 |
|---|
| 2026.07.24 | ₩16,123 | ₩16,150 | ₩16,016 | ₩16,123 | 0.00% | 8.3만 |
|---|
| 2026.07.23 | ₩16,150 | ₩16,230 | ₩16,069 | ₩16,123 | -0.17% | 12.1만 |
|---|
| 2026.07.22 | ₩16,243 | ₩16,284 | ₩16,217 | ₩16,217 | -0.17% | 4.8만 |
|---|
| 2026.07.21 | ₩16,310 | ₩16,364 | ₩16,270 | ₩16,297 | -0.08% | 7.8만 |
|---|
| 2026.07.20 | ₩16,404 | ₩16,445 | ₩16,310 | ₩16,324 | -0.49% | 8.7만 |
|---|
| 2026.07.17 | ₩16,512 | ₩16,525 | ₩16,404 | ₩16,404 | -0.65% | 3.7만 |
|---|
| 2026.07.16 | ₩16,471 | ₩16,498 | ₩16,418 | ₩16,471 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩16,485 | ₩16,592 | ₩16,471 | ₩16,471 | -0.08% | 6.9만 |
|---|
| 2026.07.14 | ₩16,592 | ₩16,619 | ₩16,552 | ₩16,552 | -0.24% | 8.9만 |
|---|
| 2026.07.13 | ₩16,525 | ₩16,659 | ₩16,525 | ₩16,552 | +0.16% | 4.5만 |
|---|
| 2026.07.10 | ₩16,619 | ₩16,672 | ₩16,565 | ₩16,579 | -0.24% | 3.7만 |
|---|
| 2026.07.09 | ₩16,512 | ₩16,619 | ₩16,512 | ₩16,619 | +0.65% | 5.8만 |
|---|
| 2026.07.08 | ₩16,498 | ₩16,525 | ₩16,471 | ₩16,525 | +0.16% | 4.4만 |
|---|
| 2026.07.07 | ₩16,512 | ₩16,552 | ₩16,431 | ₩16,552 | +0.24% | 7.4만 |
|---|
| 2026.07.06 | ₩16,619 | ₩16,619 | ₩16,525 | ₩16,525 | -0.56% | 9.4만 |
|---|
| 2026.07.02 | ₩16,552 | ₩16,619 | ₩16,525 | ₩16,552 | 0.00% | 8만 |
|---|
| 2026.07.01 | ₩16,485 | ₩16,565 | ₩16,391 | ₩16,498 | +0.08% | 8.5만 |
|---|
| 2026.06.30 | ₩16,498 | ₩16,552 | ₩16,485 | ₩16,498 | 0.00% | 11만 |
|---|
| 2026.06.29 | ₩16,445 | ₩16,552 | ₩16,445 | ₩16,485 | +0.24% | 12.9만 |
|---|
| 2026.06.26 | ₩16,431 | ₩16,512 | ₩16,377 | ₩16,445 | +0.08% | 7.4만 |
|---|
| 2026.06.25 | ₩16,418 | ₩16,471 | ₩16,377 | ₩16,404 | -0.08% | 7.5만 |
|---|
| 2026.06.24 | ₩16,458 | ₩16,471 | ₩16,364 | ₩16,391 | -0.41% | 8.8만 |
|---|
| 2026.06.23 | ₩16,391 | ₩16,391 | ₩16,337 | ₩16,377 | -0.08% | 7만 |
|---|
| 2026.06.22 | ₩16,445 | ₩16,525 | ₩16,324 | ₩16,391 | -0.33% | 7.4만 |
|---|
| 2026.06.18 | ₩16,445 | ₩16,538 | ₩16,445 | ₩16,525 | +0.49% | 6.5만 |
|---|
| 2026.06.17 | ₩16,471 | ₩16,512 | ₩16,351 | ₩16,377 | -0.57% | 4.4만 |
|---|
| 2026.06.16 | ₩16,498 | ₩16,605 | ₩16,123 | ₩16,431 | -0.41% | 30.4만 |
|---|
| 2026.06.15 | ₩16,592 | ₩16,632 | ₩16,538 | ₩16,538 | -0.32% | 3.7만 |
|---|
| 2026.06.12 | ₩16,538 | ₩16,619 | ₩16,498 | ₩16,565 | +0.16% | 8.4만 |
|---|
| 2026.06.11 | ₩16,646 | ₩16,686 | ₩16,565 | ₩16,605 | -0.24% | 8.9만 |
|---|
| 2026.06.10 | ₩16,552 | ₩16,672 | ₩16,512 | ₩16,605 | +0.32% | 6.1만 |
|---|
| 2026.06.09 | ₩16,512 | ₩16,552 | ₩16,498 | ₩16,552 | +0.24% | 7.5만 |
|---|
| 2026.06.08 | ₩16,458 | ₩16,498 | ₩16,418 | ₩16,458 | 0.00% | 6.6만 |
|---|
| 2026.06.05 | ₩16,351 | ₩16,458 | ₩16,351 | ₩16,418 | +0.41% | 6.6만 |
|---|
| 2026.06.04 | ₩16,364 | ₩16,485 | ₩16,351 | ₩16,445 | +0.49% | 6.9만 |
|---|
| 2026.06.03 | ₩16,351 | ₩16,391 | ₩16,284 | ₩16,324 | -0.16% | 6.7만 |
|---|
| 2026.06.02 | ₩16,377 | ₩16,485 | ₩16,324 | ₩16,404 | +0.16% | 21.4만 |
|---|
| 2026.06.01 | ₩16,431 | ₩16,431 | ₩16,310 | ₩16,364 | -0.41% | 14.5만 |
|---|
| 2026.05.29 | ₩16,471 | ₩16,565 | ₩16,337 | ₩16,418 | -0.33% | 8.1만 |
|---|
| 2026.05.28 | ₩16,337 | ₩16,418 | ₩16,297 | ₩16,391 | +0.33% | 8.1만 |
|---|
| 2026.05.27 | ₩16,257 | ₩16,364 | ₩16,257 | ₩16,337 | +0.49% | 4.8만 |
|---|
| 2026.05.26 | ₩16,404 | ₩16,404 | ₩16,176 | ₩16,217 | -1.14% | 9.6만 |
|---|
| 2026.05.22 | ₩16,243 | ₩16,337 | ₩16,217 | ₩16,270 | +0.17% | 4만 |
|---|
| 2026.05.21 | ₩16,203 | ₩16,257 | ₩16,069 | ₩16,163 | -0.25% | 14.1만 |
|---|
| 2026.05.20 | ₩16,123 | ₩16,257 | ₩16,042 | ₩16,243 | +0.75% | 15.5만 |
|---|
| 2026.05.19 | ₩16,056 | ₩16,150 | ₩15,908 | ₩16,056 | 0.00% | 15.1만 |
|---|
| 2026.05.18 | ₩16,310 | ₩16,391 | ₩16,083 | ₩16,163 | -0.90% | 19.3만 |
|---|
| 2026.05.15 | ₩16,337 | ₩16,364 | ₩16,243 | ₩16,284 | -0.33% | 13.2만 |
|---|
| 2026.05.14 | ₩16,592 | ₩16,646 | ₩16,538 | ₩16,538 | -0.32% | 10.6만 |
|---|
| 2026.05.13 | ₩16,605 | ₩16,605 | ₩16,498 | ₩16,592 | -0.08% | 8.1만 |
|---|
| 2026.05.12 | ₩16,579 | ₩16,672 | ₩16,498 | ₩16,565 | -0.08% | 12.3만 |
|---|
| 2026.05.11 | ₩16,579 | ₩16,659 | ₩16,512 | ₩16,619 | +0.24% | 12.7만 |
|---|
| 2026.05.08 | ₩16,592 | ₩16,672 | ₩16,579 | ₩16,605 | +0.08% | 9.2만 |
|---|
| 2026.05.07 | ₩16,498 | ₩16,632 | ₩16,498 | ₩16,579 | +0.49% | 13.7만 |
|---|
| 2026.05.06 | ₩16,337 | ₩16,458 | ₩16,324 | ₩16,404 | +0.41% | 6.3만 |
|---|
| 2026.05.05 | ₩16,190 | ₩16,310 | ₩16,190 | ₩16,297 | +0.66% | 10.8만 |
|---|
| 2026.05.04 | ₩16,337 | ₩16,351 | ₩16,217 | ₩16,217 | -0.74% | 19만 |
|---|
| 2026.05.01 | ₩16,310 | ₩16,351 | ₩16,190 | ₩16,310 | 0.00% | 13.5만 |
|---|
| 2026.04.30 | ₩16,284 | ₩16,351 | ₩16,150 | ₩16,230 | -0.33% | 8.3만 |
|---|
| 2026.04.29 | ₩16,176 | ₩16,257 | ₩16,109 | ₩16,243 | +0.41% | 12.7만 |
|---|
| 2026.04.28 | ₩16,176 | ₩16,243 | ₩16,163 | ₩16,176 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩16,150 | ₩16,203 | ₩16,150 | ₩16,190 | +0.25% | 5.1만 |
|---|
| 2026.04.24 | ₩16,083 | ₩16,176 | ₩16,069 | ₩16,163 | +0.50% | 4.2만 |
|---|
| 2026.04.23 | ₩16,096 | ₩16,163 | ₩16,083 | ₩16,123 | +0.17% | 3.8만 |
|---|
| 2026.04.22 | ₩16,150 | ₩16,176 | ₩16,029 | ₩16,109 | -0.25% | 6만 |
|---|
| 2026.04.21 | ₩16,176 | ₩16,176 | ₩16,083 | ₩16,150 | -0.17% | 9.9만 |
|---|
| 2026.04.20 | ₩16,176 | ₩16,230 | ₩16,096 | ₩16,163 | -0.08% | 6.1만 |
|---|
| 2026.04.17 | ₩16,136 | ₩16,230 | ₩16,096 | ₩16,176 | +0.25% | 8.2만 |
|---|
| 2026.04.16 | ₩16,150 | ₩16,150 | ₩16,069 | ₩16,123 | -0.17% | 11.7만 |
|---|
| 2026.04.15 | ₩16,056 | ₩16,176 | ₩16,042 | ₩16,083 | +0.17% | 5만 |
|---|
| 2026.04.14 | ₩16,176 | ₩16,203 | ₩16,096 | ₩16,150 | -0.17% | 10.4만 |
|---|
| 2026.04.13 | ₩15,949 | ₩16,176 | ₩15,935 | ₩16,083 | +0.84% | 12.5만 |
|---|
| 2026.04.10 | ₩16,056 | ₩16,056 | ₩15,922 | ₩15,975 | -0.50% | 8.3만 |
|---|
| 2026.04.09 | ₩15,868 | ₩16,002 | ₩15,815 | ₩15,962 | +0.59% | 16만 |
|---|
| 2026.04.08 | ₩15,654 | ₩15,882 | ₩15,600 | ₩15,855 | +1.28% | 11.4만 |
|---|
| 2026.04.07 | ₩15,386 | ₩15,533 | ₩15,319 | ₩15,520 | +0.87% | 13만 |
|---|
| 2026.04.06 | ₩15,520 | ₩15,614 | ₩15,386 | ₩15,413 | -0.69% | 9.1만 |
|---|
| 2026.04.02 | ₩15,386 | ₩15,614 | ₩15,386 | ₩15,520 | +0.87% | 15.1만 |
|---|
| 2026.04.01 | ₩15,533 | ₩15,627 | ₩15,480 | ₩15,506 | -0.17% | 20.5만 |
|---|
| 2026.03.31 | ₩15,332 | ₩15,520 | ₩15,292 | ₩15,506 | +1.14% | 28만 |
|---|
| 2026.03.30 | ₩15,413 | ₩15,413 | ₩15,252 | ₩15,292 | -0.78% | 15만 |
|---|
| 2026.03.27 | ₩15,439 | ₩15,533 | ₩15,279 | ₩15,305 | -0.87% | 25.5만 |
|---|
| 2026.03.26 | ₩15,855 | ₩15,882 | ₩15,480 | ₩15,480 | -2.37% | 11.1만 |
|---|
| 2026.03.25 | ₩15,908 | ₩15,989 | ₩15,748 | ₩15,895 | -0.08% | 12.7만 |
|---|
| 2026.03.24 | ₩15,989 | ₩16,002 | ₩15,828 | ₩15,855 | -0.84% | 12.2만 |
|---|
| 2026.03.23 | ₩16,109 | ₩16,203 | ₩16,029 | ₩16,083 | -0.17% | 6만 |
|---|
| 2026.03.20 | ₩16,337 | ₩16,337 | ₩16,029 | ₩16,083 | -1.56% | 10.7만 |
|---|
| 2026.03.19 | ₩16,431 | ₩16,471 | ₩16,324 | ₩16,377 | -0.33% | 5.1만 |
|---|
| 2026.03.18 | ₩16,498 | ₩16,552 | ₩16,445 | ₩16,458 | -0.24% | 5.5만 |
|---|
| 2026.03.17 | ₩16,619 | ₩16,632 | ₩16,485 | ₩16,498 | -0.73% | 13.6만 |
|---|
| 2026.03.16 | ₩16,538 | ₩16,579 | ₩16,471 | ₩16,565 | +0.16% | 7.8만 |
|---|
| 2026.03.13 | ₩16,458 | ₩16,538 | ₩16,404 | ₩16,458 | 0.00% | 9.7만 |
|---|
| 2026.03.12 | ₩16,592 | ₩16,605 | ₩16,485 | ₩16,512 | -0.48% | 8.5만 |
|---|
| 2026.03.11 | ₩16,699 | ₩16,739 | ₩16,579 | ₩16,632 | -0.40% | 9.8만 |
|---|
| 2026.03.10 | ₩16,713 | ₩16,753 | ₩16,686 | ₩16,699 | -0.08% | 6.4만 |
|---|
| 2026.03.09 | ₩16,686 | ₩16,820 | ₩16,686 | ₩16,739 | +0.32% | 8.8만 |
|---|
| 2026.03.06 | ₩16,739 | ₩16,860 | ₩16,713 | ₩16,793 | +0.32% | 7.4만 |
|---|
| 2026.03.05 | ₩16,766 | ₩16,806 | ₩16,753 | ₩16,780 | +0.08% | 4.2만 |
|---|
| 2026.03.04 | ₩16,833 | ₩16,887 | ₩16,780 | ₩16,833 | 0.00% | 8.2만 |
|---|
| 2026.03.03 | ₩16,900 | ₩16,940 | ₩16,780 | ₩16,847 | -0.32% | 15.4만 |
|---|
| 2026.03.02 | ₩16,753 | ₩16,994 | ₩16,713 | ₩16,954 | +1.20% | 16.1만 |
|---|
| 2026.02.27 | ₩16,632 | ₩16,806 | ₩16,632 | ₩16,753 | +0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩16,672 | ₩16,713 | ₩16,632 | ₩16,646 | -0.16% | 3.4만 |
|---|
| 2026.02.25 | ₩16,739 | ₩16,753 | ₩16,632 | ₩16,672 | -0.40% | 10.6만 |
|---|
| 2026.02.24 | ₩16,699 | ₩16,739 | ₩16,672 | ₩16,686 | -0.08% | 7만 |
|---|
| 2026.02.23 | ₩16,713 | ₩16,753 | ₩16,686 | ₩16,699 | -0.08% | 5만 |
|---|
| 2026.02.20 | ₩16,726 | ₩16,739 | ₩16,672 | ₩16,686 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩16,632 | ₩16,726 | ₩16,619 | ₩16,726 | +0.56% | 7.6만 |
|---|
| 2026.02.18 | ₩16,579 | ₩16,686 | ₩16,498 | ₩16,672 | +0.57% | 5.7만 |
|---|
| 2026.02.17 | ₩16,552 | ₩16,579 | ₩16,498 | ₩16,538 | -0.08% | 4.2만 |
|---|
| 2026.02.13 | ₩16,458 | ₩16,579 | ₩16,458 | ₩16,512 | +0.33% | 1.7만 |
|---|
| 2026.02.12 | ₩16,538 | ₩16,592 | ₩16,458 | ₩16,525 | -0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩16,538 | ₩16,579 | ₩16,458 | ₩16,538 | 0.00% | 6만 |
|---|
| 2026.02.10 | ₩16,525 | ₩16,552 | ₩16,377 | ₩16,538 | +0.08% | 10.4만 |
|---|
| 2026.02.09 | ₩16,230 | ₩16,377 | ₩16,217 | ₩16,377 | +0.91% | 9.2만 |
|---|
| 2026.02.06 | ₩16,458 | ₩16,552 | ₩16,150 | ₩16,217 | -1.47% | 32.1만 |
|---|
| 2026.02.05 | ₩16,592 | ₩16,592 | ₩16,458 | ₩16,458 | -0.81% | 7.5만 |
|---|
| 2026.02.04 | ₩16,525 | ₩16,726 | ₩16,458 | ₩16,512 | -0.08% | 16.9만 |
|---|
| 2026.02.03 | ₩16,485 | ₩16,525 | ₩16,458 | ₩16,498 | +0.08% | 10.8만 |
|---|
| 2026.02.02 | ₩16,445 | ₩16,498 | ₩16,351 | ₩16,471 | +0.16% | 8.1만 |
|---|
| 2026.01.30 | ₩16,351 | ₩16,458 | ₩16,351 | ₩16,445 | +0.57% | 12.9만 |
|---|
| 2026.01.29 | ₩16,257 | ₩16,364 | ₩16,230 | ₩16,351 | +0.58% | 5.4만 |
|---|
| 2026.01.28 | ₩16,243 | ₩16,377 | ₩16,243 | ₩16,310 | +0.41% | 10.9만 |
|---|
| 2026.01.27 | ₩16,136 | ₩16,284 | ₩16,123 | ₩16,243 | +0.66% | 13.8만 |
|---|
| 2026.01.26 | ₩16,136 | ₩16,270 | ₩16,002 | ₩16,150 | +0.08% | 23.7만 |
|---|
| 2026.01.23 | ₩16,230 | ₩16,243 | ₩16,083 | ₩16,136 | -0.58% | 16.3만 |
|---|
| 2026.01.22 | ₩16,297 | ₩16,297 | ₩16,243 | ₩16,257 | -0.25% | 8.1만 |
|---|
| 2026.01.21 | ₩16,284 | ₩16,351 | ₩16,190 | ₩16,310 | +0.16% | 10.9만 |
|---|
| 2026.01.20 | ₩16,176 | ₩16,351 | ₩16,150 | ₩16,284 | +0.66% | 17.5만 |
|---|
| 2026.01.16 | ₩16,243 | ₩16,337 | ₩16,243 | ₩16,297 | +0.33% | 6.9만 |
|---|
| 2026.01.15 | ₩16,297 | ₩16,324 | ₩16,243 | ₩16,257 | -0.25% | 5.5만 |
|---|
| 2026.01.14 | ₩16,284 | ₩16,310 | ₩16,243 | ₩16,284 | 0.00% | 6.4만 |
|---|
| 2026.01.13 | ₩16,270 | ₩16,310 | ₩16,230 | ₩16,297 | +0.16% | 7.8만 |
|---|
| 2026.01.12 | ₩16,150 | ₩16,243 | ₩16,150 | ₩16,190 | +0.25% | 3.5만 |
|---|
| 2026.01.09 | ₩16,190 | ₩16,257 | ₩16,123 | ₩16,217 | +0.17% | 6.5만 |
|---|
| 2026.01.08 | ₩16,083 | ₩16,163 | ₩16,083 | ₩16,163 | +0.50% | 10.8만 |
|---|
| 2026.01.07 | ₩16,056 | ₩16,109 | ₩16,016 | ₩16,109 | +0.33% | 7.4만 |
|---|
| 2026.01.06 | ₩15,989 | ₩16,056 | ₩15,989 | ₩16,002 | +0.08% | 8.4만 |
|---|
| 2026.01.05 | ₩16,042 | ₩16,056 | ₩15,975 | ₩16,029 | -0.08% | 8.2만 |
|---|
| 2026.01.02 | ₩15,975 | ₩16,029 | ₩15,949 | ₩16,002 | +0.17% | 10.3만 |
|---|
| 2025.12.31 | ₩15,962 | ₩16,069 | ₩15,949 | ₩15,949 | -0.08% | 21.4만 |
|---|
| 2025.12.30 | ₩15,989 | ₩16,083 | ₩15,975 | ₩16,002 | +0.08% | 19.8만 |
|---|
| 2025.12.29 | ₩16,069 | ₩16,083 | ₩15,935 | ₩15,975 | -0.58% | 12만 |
|---|
| 2025.12.26 | ₩16,083 | ₩16,083 | ₩15,989 | ₩16,042 | -0.25% | 10.1만 |
|---|
| 2025.12.24 | ₩16,029 | ₩16,123 | ₩16,029 | ₩16,083 | +0.33% | 5.2만 |
|---|
| 2025.12.23 | ₩16,083 | ₩16,109 | ₩16,056 | ₩16,069 | -0.08% | 16.6만 |
|---|
| 2025.12.22 | ₩16,123 | ₩16,230 | ₩16,123 | ₩16,176 | +0.33% | 11만 |
|---|
| 2025.12.19 | ₩16,190 | ₩16,284 | ₩16,136 | ₩16,243 | +0.33% | 16.9만 |
|---|
| 2025.12.18 | ₩16,163 | ₩16,230 | ₩16,123 | ₩16,230 | +0.41% | 8.8만 |
|---|
| 2025.12.17 | ₩16,163 | ₩16,190 | ₩16,096 | ₩16,123 | -0.25% | 10.6만 |
|---|
| 2025.12.16 | ₩16,123 | ₩16,203 | ₩16,042 | ₩16,163 | +0.25% | 20.4만 |
|---|
| 2025.12.15 | ₩16,190 | ₩16,190 | ₩16,029 | ₩16,136 | -0.33% | 15.3만 |
|---|
| 2025.12.12 | ₩16,230 | ₩16,230 | ₩16,096 | ₩16,123 | -0.66% | 7.8만 |
|---|
| 2025.12.11 | ₩16,284 | ₩16,324 | ₩16,230 | ₩16,257 | -0.16% | 8.9만 |
|---|
| 2025.12.10 | ₩16,284 | ₩16,310 | ₩16,163 | ₩16,230 | -0.33% | 15만 |
|---|
| 2025.12.09 | ₩16,284 | ₩16,310 | ₩16,243 | ₩16,284 | 0.00% | 14.5만 |
|---|
| 2025.12.08 | ₩16,243 | ₩16,270 | ₩16,150 | ₩16,257 | +0.08% | 19.1만 |
|---|
| 2025.12.05 | ₩16,190 | ₩16,284 | ₩16,136 | ₩16,257 | +0.41% | 25.2만 |
|---|
| 2025.12.04 | ₩16,083 | ₩16,176 | ₩16,029 | ₩16,109 | +0.17% | 12.1만 |
|---|
| 2025.12.03 | ₩16,029 | ₩16,150 | ₩16,016 | ₩16,083 | +0.33% | 17.3만 |
|---|
| 2025.12.02 | ₩15,895 | ₩16,016 | ₩15,855 | ₩15,989 | +0.59% | 15.3만 |
|---|
| 2025.12.01 | ₩15,922 | ₩15,949 | ₩15,868 | ₩15,882 | -0.25% | 12.6만 |
|---|
| 2025.11.28 | ₩15,908 | ₩15,949 | ₩15,882 | ₩15,935 | +0.17% | 5.3만 |
|---|
| 2025.11.26 | ₩15,922 | ₩15,949 | ₩15,855 | ₩15,922 | 0.00% | 9.3만 |
|---|
| 2025.11.25 | ₩15,761 | ₩16,016 | ₩15,748 | ₩15,935 | +1.11% | 19.3만 |
|---|
| 2025.11.24 | ₩15,694 | ₩15,707 | ₩15,627 | ₩15,694 | 0.00% | 15.1만 |
|---|
| 2025.11.21 | ₩15,707 | ₩15,707 | ₩15,627 | ₩15,654 | -0.34% | 7.5만 |
|---|
| 2025.11.20 | ₩15,734 | ₩15,734 | ₩15,614 | ₩15,654 | -0.51% | 6.7만 |
|---|
| 2025.11.19 | ₩15,681 | ₩15,681 | ₩15,614 | ₩15,640 | -0.26% | 6.2만 |
|---|
| 2025.11.18 | ₩15,707 | ₩15,707 | ₩15,573 | ₩15,654 | -0.34% | 29.2만 |
|---|
| 2025.11.17 | ₩15,828 | ₩15,828 | ₩15,707 | ₩15,707 | -0.76% | 12만 |
|---|
| 2025.11.14 | ₩15,882 | ₩15,895 | ₩15,761 | ₩15,828 | -0.34% | 7.1만 |
|---|
| 2025.11.13 | ₩15,975 | ₩15,975 | ₩15,922 | ₩15,962 | -0.08% | 4.2만 |
|---|
| 2025.11.12 | ₩15,962 | ₩16,016 | ₩15,922 | ₩15,975 | +0.08% | 6.2만 |
|---|
| 2025.11.11 | ₩15,868 | ₩15,962 | ₩15,855 | ₩15,962 | +0.59% | 14.4만 |
|---|
| 2025.11.10 | ₩15,788 | ₩15,841 | ₩15,734 | ₩15,774 | -0.08% | 8.9만 |
|---|
| 2025.11.07 | ₩15,788 | ₩15,841 | ₩15,761 | ₩15,801 | +0.08% | 6.3만 |
|---|
| 2025.11.06 | ₩15,908 | ₩15,922 | ₩15,801 | ₩15,801 | -0.67% | 3.4만 |
|---|
| 2025.11.05 | ₩15,868 | ₩15,975 | ₩15,815 | ₩15,855 | -0.08% | 9.3만 |
|---|
| 2025.11.04 | ₩15,774 | ₩15,882 | ₩15,734 | ₩15,868 | +0.59% | 9.7만 |
|---|
| 2025.11.03 | ₩15,788 | ₩15,815 | ₩15,667 | ₩15,774 | -0.08% | 11.9만 |
|---|
| 2025.10.31 | ₩15,640 | ₩15,774 | ₩15,640 | ₩15,721 | +0.51% | 9만 |
|---|
| 2025.10.30 | ₩15,560 | ₩15,640 | ₩15,533 | ₩15,627 | +0.43% | 10.1만 |
|---|
| 2025.10.29 | ₩15,600 | ₩15,627 | ₩15,560 | ₩15,573 | -0.17% | 14.9만 |
|---|
| 2025.10.28 | ₩15,640 | ₩15,667 | ₩15,533 | ₩15,600 | -0.26% | 13.1만 |
|---|
| 2025.10.27 | ₩15,573 | ₩15,614 | ₩15,533 | ₩15,600 | +0.17% | 7만 |
|---|
| 2025.10.24 | ₩15,547 | ₩15,627 | ₩15,547 | ₩15,573 | +0.17% | 8만 |
|---|
| 2025.10.23 | ₩15,506 | ₩15,520 | ₩15,480 | ₩15,506 | 0.00% | 5.4만 |
|---|
| 2025.10.22 | ₩15,573 | ₩15,573 | ₩15,466 | ₩15,506 | -0.43% | 5.7만 |
|---|
| 2025.10.21 | ₩15,493 | ₩15,533 | ₩15,480 | ₩15,506 | +0.09% | 8.3만 |
|---|
| 2025.10.20 | ₩15,439 | ₩15,547 | ₩15,439 | ₩15,439 | 0.00% | 12.2만 |
|---|
| 2025.10.17 | ₩15,506 | ₩15,506 | ₩15,413 | ₩15,426 | -0.52% | 12.3만 |
|---|
| 2025.10.16 | ₩15,640 | ₩15,654 | ₩15,466 | ₩15,506 | -0.86% | 11.7만 |
|---|
| 2025.10.15 | ₩15,627 | ₩15,627 | ₩15,573 | ₩15,587 | -0.26% | 5.6만 |
|---|
| 2025.10.14 | ₩15,694 | ₩15,694 | ₩15,587 | ₩15,627 | -0.43% | 14.1만 |
|---|
| 2025.10.13 | ₩15,614 | ₩15,681 | ₩15,547 | ₩15,654 | +0.26% | 10.1만 |
|---|
| 2025.10.10 | ₩15,640 | ₩15,681 | ₩15,587 | ₩15,614 | -0.17% | 8.6만 |
|---|