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 | ₩14,952 | ₩15,166 | ₩14,925 | ₩15,099 | +0.99% | 11.9만 |
| 2026.10.08 | ₩14,912 | ₩14,965 | ₩14,858 | ₩14,912 | 0.00% | 13만 |
| 2026.10.07 | ₩15,006 | ₩15,086 | ₩14,925 | ₩14,992 | -0.09% | 15.3만 |
| 2026.10.06 | ₩14,898 | ₩15,207 | ₩14,898 | ₩15,166 | +1.80% | 11.9만 |
| 2026.10.05 | ₩15,019 | ₩15,140 | ₩14,885 | ₩14,885 | -0.89% | 15.1만 |
| 2026.10.02 | ₩15,287 | ₩15,354 | ₩14,979 | ₩15,153 | -0.88% | 25.7만 |
| 2026.10.01 | ₩15,140 | ₩15,220 | ₩14,952 | ₩15,207 | +0.44% | 16.7만 |
| 2026.09.30 | ₩15,032 | ₩15,301 | ₩14,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,126 |
| +0.62% |
| 15.6만 |
| 2026.09.29 | ₩14,898 | ₩15,099 | ₩14,764 | ₩14,965 | +0.45% | 28만 |
|---|
| 2026.09.28 | ₩14,992 | ₩15,099 | ₩14,858 | ₩14,939 | -0.36% | 35.6만 |
|---|
| 2026.09.25 | ₩15,032 | ₩15,193 | ₩14,979 | ₩15,140 | +0.71% | 12.9만 |
|---|
| 2026.09.24 | ₩15,126 | ₩15,166 | ₩14,992 | ₩15,086 | -0.27% | 26.6만 |
|---|
| 2026.09.23 | ₩15,448 | ₩15,461 | ₩15,180 | ₩15,234 | -1.39% | 24.4만 |
|---|
| 2026.09.22 | ₩15,716 | ₩15,743 | ₩15,555 | ₩15,555 | -1.02% | 9.6만 |
|---|
| 2026.09.21 | ₩15,689 | ₩15,770 | ₩15,663 | ₩15,689 | 0.00% | 10.1만 |
|---|
| 2026.09.18 | ₩15,757 | ₩15,824 | ₩15,609 | ₩15,636 | -0.77% | 6만 |
|---|
| 2026.09.17 | ₩15,824 | ₩15,877 | ₩15,703 | ₩15,837 | +0.08% | 11.2만 |
|---|
| 2026.09.16 | ₩15,622 | ₩15,757 | ₩15,529 | ₩15,636 | +0.09% | 13.6만 |
|---|
| 2026.09.15 | ₩15,917 | ₩15,917 | ₩15,555 | ₩15,582 | -2.11% | 28.6만 |
|---|
| 2026.09.14 | ₩15,877 | ₩16,065 | ₩15,824 | ₩16,025 | +0.93% | 9.1만 |
|---|
| 2026.09.11 | ₩15,998 | ₩16,025 | ₩15,904 | ₩15,944 | -0.34% | 16.9만 |
|---|
| 2026.09.10 | ₩15,958 | ₩16,065 | ₩15,891 | ₩15,931 | -0.17% | 20.2만 |
|---|
| 2026.09.09 | ₩16,159 | ₩16,212 | ₩16,025 | ₩16,092 | -0.41% | 11.8만 |
|---|
| 2026.09.08 | ₩16,159 | ₩16,212 | ₩16,092 | ₩16,186 | +0.17% | 12.5만 |
|---|
| 2026.09.04 | ₩16,186 | ₩16,199 | ₩16,119 | ₩16,119 | -0.41% | 4.5만 |
|---|
| 2026.09.03 | ₩16,226 | ₩16,239 | ₩16,172 | ₩16,186 | -0.25% | 5.9만 |
|---|
| 2026.09.02 | ₩16,159 | ₩16,226 | ₩16,065 | ₩16,186 | +0.17% | 12.8만 |
|---|
| 2026.09.01 | ₩16,186 | ₩16,293 | ₩16,119 | ₩16,119 | -0.41% | 11만 |
|---|
| 2026.08.31 | ₩16,105 | ₩16,239 | ₩16,092 | ₩16,212 | +0.67% | 6.2만 |
|---|
| 2026.08.28 | ₩16,266 | ₩16,333 | ₩16,105 | ₩16,119 | -0.91% | 12.5만 |
|---|
| 2026.08.27 | ₩16,427 | ₩16,481 | ₩16,172 | ₩16,226 | -1.22% | 17.1만 |
|---|
| 2026.08.26 | ₩16,414 | ₩16,534 | ₩16,387 | ₩16,387 | -0.16% | 4.4만 |
|---|
| 2026.08.25 | ₩16,414 | ₩16,494 | ₩16,333 | ₩16,454 | +0.25% | 6.1만 |
|---|
| 2026.08.24 | ₩16,387 | ₩16,414 | ₩16,306 | ₩16,360 | -0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩16,414 | ₩16,414 | ₩16,320 | ₩16,347 | -0.41% | 2.8만 |
|---|
| 2026.08.20 | ₩16,454 | ₩16,548 | ₩16,306 | ₩16,306 | -0.90% | 12.3만 |
|---|
| 2026.08.19 | ₩16,548 | ₩16,642 | ₩16,427 | ₩16,561 | +0.08% | 7.6만 |
|---|
| 2026.08.18 | ₩16,360 | ₩16,440 | ₩16,333 | ₩16,373 | +0.08% | 6만 |
|---|
| 2026.08.17 | ₩16,467 | ₩16,507 | ₩16,400 | ₩16,414 | -0.33% | 10.8만 |
|---|
| 2026.08.14 | ₩16,548 | ₩16,682 | ₩16,507 | ₩16,521 | -0.16% | 6만 |
|---|
| 2026.08.13 | ₩16,575 | ₩16,722 | ₩16,548 | ₩16,655 | +0.49% | 7.8만 |
|---|
| 2026.08.12 | ₩16,467 | ₩16,628 | ₩16,440 | ₩16,561 | +0.57% | 8.4만 |
|---|
| 2026.08.11 | ₩16,494 | ₩16,494 | ₩16,360 | ₩16,454 | -0.24% | 4.9만 |
|---|
| 2026.08.10 | ₩16,427 | ₩16,534 | ₩16,293 | ₩16,534 | +0.65% | 6.8만 |
|---|
| 2026.08.07 | ₩16,253 | ₩16,521 | ₩16,253 | ₩16,481 | +1.40% | 9.4만 |
|---|
| 2026.08.06 | ₩16,226 | ₩16,279 | ₩16,159 | ₩16,212 | -0.08% | 10.8만 |
|---|
| 2026.08.05 | ₩16,159 | ₩16,226 | ₩16,105 | ₩16,212 | +0.33% | 7.9만 |
|---|
| 2026.08.04 | ₩16,105 | ₩16,159 | ₩16,065 | ₩16,145 | +0.25% | 11.8만 |
|---|
| 2026.08.03 | ₩16,145 | ₩16,186 | ₩16,065 | ₩16,065 | -0.50% | 8.9만 |
|---|
| 2026.07.31 | ₩16,065 | ₩16,186 | ₩16,038 | ₩16,052 | -0.08% | 10.5만 |
|---|
| 2026.07.30 | ₩16,132 | ₩16,226 | ₩16,038 | ₩16,145 | +0.08% | 5.5만 |
|---|
| 2026.07.29 | ₩16,199 | ₩16,279 | ₩16,092 | ₩16,199 | 0.00% | 4.3만 |
|---|
| 2026.07.28 | ₩16,092 | ₩16,266 | ₩16,038 | ₩16,212 | +0.75% | 10.9만 |
|---|
| 2026.07.27 | ₩16,199 | ₩16,226 | ₩16,078 | ₩16,078 | -0.75% | 7.2만 |
|---|
| 2026.07.24 | ₩16,132 | ₩16,159 | ₩16,025 | ₩16,132 | 0.00% | 8.3만 |
|---|
| 2026.07.23 | ₩16,159 | ₩16,239 | ₩16,078 | ₩16,132 | -0.17% | 12.1만 |
|---|
| 2026.07.22 | ₩16,253 | ₩16,293 | ₩16,226 | ₩16,226 | -0.17% | 4.8만 |
|---|
| 2026.07.21 | ₩16,320 | ₩16,373 | ₩16,279 | ₩16,306 | -0.08% | 7.8만 |
|---|
| 2026.07.20 | ₩16,414 | ₩16,454 | ₩16,320 | ₩16,333 | -0.49% | 8.7만 |
|---|
| 2026.07.17 | ₩16,521 | ₩16,534 | ₩16,414 | ₩16,414 | -0.65% | 3.7만 |
|---|
| 2026.07.16 | ₩16,481 | ₩16,507 | ₩16,427 | ₩16,481 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩16,494 | ₩16,601 | ₩16,481 | ₩16,481 | -0.08% | 6.9만 |
|---|
| 2026.07.14 | ₩16,601 | ₩16,628 | ₩16,561 | ₩16,561 | -0.24% | 8.9만 |
|---|
| 2026.07.13 | ₩16,534 | ₩16,668 | ₩16,534 | ₩16,561 | +0.16% | 4.5만 |
|---|
| 2026.07.10 | ₩16,628 | ₩16,682 | ₩16,575 | ₩16,588 | -0.24% | 3.7만 |
|---|
| 2026.07.09 | ₩16,521 | ₩16,628 | ₩16,521 | ₩16,628 | +0.65% | 5.8만 |
|---|
| 2026.07.08 | ₩16,507 | ₩16,534 | ₩16,481 | ₩16,534 | +0.16% | 4.4만 |
|---|
| 2026.07.07 | ₩16,521 | ₩16,561 | ₩16,440 | ₩16,561 | +0.24% | 7.4만 |
|---|
| 2026.07.06 | ₩16,628 | ₩16,628 | ₩16,534 | ₩16,534 | -0.56% | 9.4만 |
|---|
| 2026.07.02 | ₩16,561 | ₩16,628 | ₩16,534 | ₩16,561 | 0.00% | 8만 |
|---|
| 2026.07.01 | ₩16,494 | ₩16,575 | ₩16,400 | ₩16,507 | +0.08% | 8.5만 |
|---|
| 2026.06.30 | ₩16,507 | ₩16,561 | ₩16,494 | ₩16,507 | 0.00% | 11만 |
|---|
| 2026.06.29 | ₩16,454 | ₩16,561 | ₩16,454 | ₩16,494 | +0.24% | 12.9만 |
|---|
| 2026.06.26 | ₩16,440 | ₩16,521 | ₩16,387 | ₩16,454 | +0.08% | 7.4만 |
|---|
| 2026.06.25 | ₩16,427 | ₩16,481 | ₩16,387 | ₩16,414 | -0.08% | 7.5만 |
|---|
| 2026.06.24 | ₩16,467 | ₩16,481 | ₩16,373 | ₩16,400 | -0.41% | 8.8만 |
|---|
| 2026.06.23 | ₩16,400 | ₩16,400 | ₩16,347 | ₩16,387 | -0.08% | 7만 |
|---|
| 2026.06.22 | ₩16,454 | ₩16,534 | ₩16,333 | ₩16,400 | -0.33% | 7.4만 |
|---|
| 2026.06.18 | ₩16,454 | ₩16,548 | ₩16,454 | ₩16,534 | +0.49% | 6.5만 |
|---|
| 2026.06.17 | ₩16,481 | ₩16,521 | ₩16,360 | ₩16,387 | -0.57% | 4.4만 |
|---|
| 2026.06.16 | ₩16,507 | ₩16,615 | ₩16,132 | ₩16,440 | -0.41% | 30.4만 |
|---|
| 2026.06.15 | ₩16,601 | ₩16,642 | ₩16,548 | ₩16,548 | -0.32% | 3.7만 |
|---|
| 2026.06.12 | ₩16,548 | ₩16,628 | ₩16,507 | ₩16,575 | +0.16% | 8.4만 |
|---|
| 2026.06.11 | ₩16,655 | ₩16,695 | ₩16,575 | ₩16,615 | -0.24% | 8.9만 |
|---|
| 2026.06.10 | ₩16,561 | ₩16,682 | ₩16,521 | ₩16,615 | +0.32% | 6.1만 |
|---|
| 2026.06.09 | ₩16,521 | ₩16,561 | ₩16,507 | ₩16,561 | +0.24% | 7.5만 |
|---|
| 2026.06.08 | ₩16,467 | ₩16,507 | ₩16,427 | ₩16,467 | 0.00% | 6.6만 |
|---|
| 2026.06.05 | ₩16,360 | ₩16,467 | ₩16,360 | ₩16,427 | +0.41% | 6.6만 |
|---|
| 2026.06.04 | ₩16,373 | ₩16,494 | ₩16,360 | ₩16,454 | +0.49% | 6.9만 |
|---|
| 2026.06.03 | ₩16,360 | ₩16,400 | ₩16,293 | ₩16,333 | -0.16% | 6.7만 |
|---|
| 2026.06.02 | ₩16,387 | ₩16,494 | ₩16,333 | ₩16,414 | +0.16% | 21.4만 |
|---|
| 2026.06.01 | ₩16,440 | ₩16,440 | ₩16,320 | ₩16,373 | -0.41% | 14.5만 |
|---|
| 2026.05.29 | ₩16,481 | ₩16,575 | ₩16,347 | ₩16,427 | -0.33% | 8.1만 |
|---|
| 2026.05.28 | ₩16,347 | ₩16,427 | ₩16,306 | ₩16,400 | +0.33% | 8.1만 |
|---|
| 2026.05.27 | ₩16,266 | ₩16,373 | ₩16,266 | ₩16,347 | +0.49% | 4.8만 |
|---|
| 2026.05.26 | ₩16,414 | ₩16,414 | ₩16,186 | ₩16,226 | -1.14% | 9.6만 |
|---|
| 2026.05.22 | ₩16,253 | ₩16,347 | ₩16,226 | ₩16,279 | +0.17% | 4만 |
|---|
| 2026.05.21 | ₩16,212 | ₩16,266 | ₩16,078 | ₩16,172 | -0.25% | 14.1만 |
|---|
| 2026.05.20 | ₩16,132 | ₩16,266 | ₩16,052 | ₩16,253 | +0.75% | 15.5만 |
|---|
| 2026.05.19 | ₩16,065 | ₩16,159 | ₩15,917 | ₩16,065 | 0.00% | 15.1만 |
|---|
| 2026.05.18 | ₩16,320 | ₩16,400 | ₩16,092 | ₩16,172 | -0.90% | 19.3만 |
|---|
| 2026.05.15 | ₩16,347 | ₩16,373 | ₩16,253 | ₩16,293 | -0.33% | 13.2만 |
|---|
| 2026.05.14 | ₩16,601 | ₩16,655 | ₩16,548 | ₩16,548 | -0.32% | 10.6만 |
|---|
| 2026.05.13 | ₩16,615 | ₩16,615 | ₩16,507 | ₩16,601 | -0.08% | 8.1만 |
|---|
| 2026.05.12 | ₩16,588 | ₩16,682 | ₩16,507 | ₩16,575 | -0.08% | 12.3만 |
|---|
| 2026.05.11 | ₩16,588 | ₩16,668 | ₩16,521 | ₩16,628 | +0.24% | 12.7만 |
|---|
| 2026.05.08 | ₩16,601 | ₩16,682 | ₩16,588 | ₩16,615 | +0.08% | 9.2만 |
|---|
| 2026.05.07 | ₩16,507 | ₩16,642 | ₩16,507 | ₩16,588 | +0.49% | 13.7만 |
|---|
| 2026.05.06 | ₩16,347 | ₩16,467 | ₩16,333 | ₩16,414 | +0.41% | 6.3만 |
|---|
| 2026.05.05 | ₩16,199 | ₩16,320 | ₩16,199 | ₩16,306 | +0.66% | 10.8만 |
|---|
| 2026.05.04 | ₩16,347 | ₩16,360 | ₩16,226 | ₩16,226 | -0.74% | 19만 |
|---|
| 2026.05.01 | ₩16,320 | ₩16,360 | ₩16,199 | ₩16,320 | 0.00% | 13.5만 |
|---|
| 2026.04.30 | ₩16,293 | ₩16,360 | ₩16,159 | ₩16,239 | -0.33% | 8.3만 |
|---|
| 2026.04.29 | ₩16,186 | ₩16,266 | ₩16,119 | ₩16,253 | +0.41% | 12.7만 |
|---|
| 2026.04.28 | ₩16,186 | ₩16,253 | ₩16,172 | ₩16,186 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩16,159 | ₩16,212 | ₩16,159 | ₩16,199 | +0.25% | 5.1만 |
|---|
| 2026.04.24 | ₩16,092 | ₩16,186 | ₩16,078 | ₩16,172 | +0.50% | 4.2만 |
|---|
| 2026.04.23 | ₩16,105 | ₩16,172 | ₩16,092 | ₩16,132 | +0.17% | 3.8만 |
|---|
| 2026.04.22 | ₩16,159 | ₩16,186 | ₩16,038 | ₩16,119 | -0.25% | 6만 |
|---|
| 2026.04.21 | ₩16,186 | ₩16,186 | ₩16,092 | ₩16,159 | -0.17% | 9.9만 |
|---|
| 2026.04.20 | ₩16,186 | ₩16,239 | ₩16,105 | ₩16,172 | -0.08% | 6.1만 |
|---|
| 2026.04.17 | ₩16,145 | ₩16,239 | ₩16,105 | ₩16,186 | +0.25% | 8.2만 |
|---|
| 2026.04.16 | ₩16,159 | ₩16,159 | ₩16,078 | ₩16,132 | -0.17% | 11.7만 |
|---|
| 2026.04.15 | ₩16,065 | ₩16,186 | ₩16,052 | ₩16,092 | +0.17% | 5만 |
|---|
| 2026.04.14 | ₩16,186 | ₩16,212 | ₩16,105 | ₩16,159 | -0.17% | 10.4만 |
|---|
| 2026.04.13 | ₩15,958 | ₩16,186 | ₩15,944 | ₩16,092 | +0.84% | 12.5만 |
|---|
| 2026.04.10 | ₩16,065 | ₩16,065 | ₩15,931 | ₩15,984 | -0.50% | 8.3만 |
|---|
| 2026.04.09 | ₩15,877 | ₩16,011 | ₩15,824 | ₩15,971 | +0.59% | 16만 |
|---|
| 2026.04.08 | ₩15,663 | ₩15,891 | ₩15,609 | ₩15,864 | +1.28% | 11.4만 |
|---|
| 2026.04.07 | ₩15,394 | ₩15,542 | ₩15,327 | ₩15,529 | +0.87% | 13만 |
|---|
| 2026.04.06 | ₩15,529 | ₩15,622 | ₩15,394 | ₩15,421 | -0.69% | 9.1만 |
|---|
| 2026.04.02 | ₩15,394 | ₩15,622 | ₩15,394 | ₩15,529 | +0.87% | 15.1만 |
|---|
| 2026.04.01 | ₩15,542 | ₩15,636 | ₩15,488 | ₩15,515 | -0.17% | 20.5만 |
|---|
| 2026.03.31 | ₩15,341 | ₩15,529 | ₩15,301 | ₩15,515 | +1.14% | 28만 |
|---|
| 2026.03.30 | ₩15,421 | ₩15,421 | ₩15,260 | ₩15,301 | -0.78% | 15만 |
|---|
| 2026.03.27 | ₩15,448 | ₩15,542 | ₩15,287 | ₩15,314 | -0.87% | 25.5만 |
|---|
| 2026.03.26 | ₩15,864 | ₩15,891 | ₩15,488 | ₩15,488 | -2.37% | 11.1만 |
|---|
| 2026.03.25 | ₩15,917 | ₩15,998 | ₩15,757 | ₩15,904 | -0.08% | 12.7만 |
|---|
| 2026.03.24 | ₩15,998 | ₩16,011 | ₩15,837 | ₩15,864 | -0.84% | 12.2만 |
|---|
| 2026.03.23 | ₩16,119 | ₩16,212 | ₩16,038 | ₩16,092 | -0.17% | 6만 |
|---|
| 2026.03.20 | ₩16,347 | ₩16,347 | ₩16,038 | ₩16,092 | -1.56% | 10.7만 |
|---|
| 2026.03.19 | ₩16,440 | ₩16,481 | ₩16,333 | ₩16,387 | -0.33% | 5.1만 |
|---|
| 2026.03.18 | ₩16,507 | ₩16,561 | ₩16,454 | ₩16,467 | -0.24% | 5.5만 |
|---|
| 2026.03.17 | ₩16,628 | ₩16,642 | ₩16,494 | ₩16,507 | -0.73% | 13.6만 |
|---|
| 2026.03.16 | ₩16,548 | ₩16,588 | ₩16,481 | ₩16,575 | +0.16% | 7.8만 |
|---|
| 2026.03.13 | ₩16,467 | ₩16,548 | ₩16,414 | ₩16,467 | 0.00% | 9.7만 |
|---|
| 2026.03.12 | ₩16,601 | ₩16,615 | ₩16,494 | ₩16,521 | -0.48% | 8.5만 |
|---|
| 2026.03.11 | ₩16,709 | ₩16,749 | ₩16,588 | ₩16,642 | -0.40% | 9.8만 |
|---|
| 2026.03.10 | ₩16,722 | ₩16,762 | ₩16,695 | ₩16,709 | -0.08% | 6.4만 |
|---|
| 2026.03.09 | ₩16,695 | ₩16,829 | ₩16,695 | ₩16,749 | +0.32% | 8.8만 |
|---|
| 2026.03.06 | ₩16,749 | ₩16,870 | ₩16,722 | ₩16,802 | +0.32% | 7.4만 |
|---|
| 2026.03.05 | ₩16,776 | ₩16,816 | ₩16,762 | ₩16,789 | +0.08% | 4.2만 |
|---|
| 2026.03.04 | ₩16,843 | ₩16,896 | ₩16,789 | ₩16,843 | 0.00% | 8.2만 |
|---|
| 2026.03.03 | ₩16,910 | ₩16,950 | ₩16,789 | ₩16,856 | -0.32% | 15.4만 |
|---|
| 2026.03.02 | ₩16,762 | ₩17,004 | ₩16,722 | ₩16,963 | +1.20% | 16.1만 |
|---|
| 2026.02.27 | ₩16,642 | ₩16,816 | ₩16,642 | ₩16,762 | +0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩16,682 | ₩16,722 | ₩16,642 | ₩16,655 | -0.16% | 3.4만 |
|---|
| 2026.02.25 | ₩16,749 | ₩16,762 | ₩16,642 | ₩16,682 | -0.40% | 10.6만 |
|---|
| 2026.02.24 | ₩16,709 | ₩16,749 | ₩16,682 | ₩16,695 | -0.08% | 7만 |
|---|
| 2026.02.23 | ₩16,722 | ₩16,762 | ₩16,695 | ₩16,709 | -0.08% | 5만 |
|---|
| 2026.02.20 | ₩16,735 | ₩16,749 | ₩16,682 | ₩16,695 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩16,642 | ₩16,735 | ₩16,628 | ₩16,735 | +0.56% | 7.6만 |
|---|
| 2026.02.18 | ₩16,588 | ₩16,695 | ₩16,507 | ₩16,682 | +0.57% | 5.7만 |
|---|
| 2026.02.17 | ₩16,561 | ₩16,588 | ₩16,507 | ₩16,548 | -0.08% | 4.2만 |
|---|
| 2026.02.13 | ₩16,467 | ₩16,588 | ₩16,467 | ₩16,521 | +0.33% | 1.7만 |
|---|
| 2026.02.12 | ₩16,548 | ₩16,601 | ₩16,467 | ₩16,534 | -0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩16,548 | ₩16,588 | ₩16,467 | ₩16,548 | 0.00% | 6만 |
|---|
| 2026.02.10 | ₩16,534 | ₩16,561 | ₩16,387 | ₩16,548 | +0.08% | 10.4만 |
|---|
| 2026.02.09 | ₩16,239 | ₩16,387 | ₩16,226 | ₩16,387 | +0.91% | 9.2만 |
|---|
| 2026.02.06 | ₩16,467 | ₩16,561 | ₩16,159 | ₩16,226 | -1.47% | 32.1만 |
|---|
| 2026.02.05 | ₩16,601 | ₩16,601 | ₩16,467 | ₩16,467 | -0.81% | 7.5만 |
|---|
| 2026.02.04 | ₩16,534 | ₩16,735 | ₩16,467 | ₩16,521 | -0.08% | 16.9만 |
|---|
| 2026.02.03 | ₩16,494 | ₩16,534 | ₩16,467 | ₩16,507 | +0.08% | 10.8만 |
|---|
| 2026.02.02 | ₩16,454 | ₩16,507 | ₩16,360 | ₩16,481 | +0.16% | 8.1만 |
|---|
| 2026.01.30 | ₩16,360 | ₩16,467 | ₩16,360 | ₩16,454 | +0.57% | 12.9만 |
|---|
| 2026.01.29 | ₩16,266 | ₩16,373 | ₩16,239 | ₩16,360 | +0.58% | 5.4만 |
|---|
| 2026.01.28 | ₩16,253 | ₩16,387 | ₩16,253 | ₩16,320 | +0.41% | 10.9만 |
|---|
| 2026.01.27 | ₩16,145 | ₩16,293 | ₩16,132 | ₩16,253 | +0.66% | 13.8만 |
|---|
| 2026.01.26 | ₩16,145 | ₩16,279 | ₩16,011 | ₩16,159 | +0.08% | 23.7만 |
|---|
| 2026.01.23 | ₩16,239 | ₩16,253 | ₩16,092 | ₩16,145 | -0.58% | 16.3만 |
|---|
| 2026.01.22 | ₩16,306 | ₩16,306 | ₩16,253 | ₩16,266 | -0.25% | 8.1만 |
|---|
| 2026.01.21 | ₩16,293 | ₩16,360 | ₩16,199 | ₩16,320 | +0.16% | 10.9만 |
|---|
| 2026.01.20 | ₩16,186 | ₩16,360 | ₩16,159 | ₩16,293 | +0.66% | 17.5만 |
|---|
| 2026.01.16 | ₩16,253 | ₩16,347 | ₩16,253 | ₩16,306 | +0.33% | 6.9만 |
|---|
| 2026.01.15 | ₩16,306 | ₩16,333 | ₩16,253 | ₩16,266 | -0.25% | 5.5만 |
|---|
| 2026.01.14 | ₩16,293 | ₩16,320 | ₩16,253 | ₩16,293 | 0.00% | 6.4만 |
|---|
| 2026.01.13 | ₩16,279 | ₩16,320 | ₩16,239 | ₩16,306 | +0.16% | 7.8만 |
|---|
| 2026.01.12 | ₩16,159 | ₩16,253 | ₩16,159 | ₩16,199 | +0.25% | 3.5만 |
|---|
| 2026.01.09 | ₩16,199 | ₩16,266 | ₩16,132 | ₩16,226 | +0.17% | 6.5만 |
|---|
| 2026.01.08 | ₩16,092 | ₩16,172 | ₩16,092 | ₩16,172 | +0.50% | 10.8만 |
|---|
| 2026.01.07 | ₩16,065 | ₩16,119 | ₩16,025 | ₩16,119 | +0.33% | 7.4만 |
|---|
| 2026.01.06 | ₩15,998 | ₩16,065 | ₩15,998 | ₩16,011 | +0.08% | 8.4만 |
|---|
| 2026.01.05 | ₩16,052 | ₩16,065 | ₩15,984 | ₩16,038 | -0.08% | 8.2만 |
|---|
| 2026.01.02 | ₩15,984 | ₩16,038 | ₩15,958 | ₩16,011 | +0.17% | 10.3만 |
|---|
| 2025.12.31 | ₩15,971 | ₩16,078 | ₩15,958 | ₩15,958 | -0.08% | 21.4만 |
|---|
| 2025.12.30 | ₩15,998 | ₩16,092 | ₩15,984 | ₩16,011 | +0.08% | 19.8만 |
|---|
| 2025.12.29 | ₩16,078 | ₩16,092 | ₩15,944 | ₩15,984 | -0.58% | 12만 |
|---|
| 2025.12.26 | ₩16,092 | ₩16,092 | ₩15,998 | ₩16,052 | -0.25% | 10.1만 |
|---|
| 2025.12.24 | ₩16,038 | ₩16,132 | ₩16,038 | ₩16,092 | +0.33% | 5.2만 |
|---|
| 2025.12.23 | ₩16,092 | ₩16,119 | ₩16,065 | ₩16,078 | -0.08% | 16.6만 |
|---|
| 2025.12.22 | ₩16,132 | ₩16,239 | ₩16,132 | ₩16,186 | +0.33% | 11만 |
|---|
| 2025.12.19 | ₩16,199 | ₩16,293 | ₩16,145 | ₩16,253 | +0.33% | 16.9만 |
|---|
| 2025.12.18 | ₩16,172 | ₩16,239 | ₩16,132 | ₩16,239 | +0.41% | 8.8만 |
|---|
| 2025.12.17 | ₩16,172 | ₩16,199 | ₩16,105 | ₩16,132 | -0.25% | 10.6만 |
|---|
| 2025.12.16 | ₩16,132 | ₩16,212 | ₩16,052 | ₩16,172 | +0.25% | 20.4만 |
|---|
| 2025.12.15 | ₩16,199 | ₩16,199 | ₩16,038 | ₩16,145 | -0.33% | 15.3만 |
|---|
| 2025.12.12 | ₩16,239 | ₩16,239 | ₩16,105 | ₩16,132 | -0.66% | 7.8만 |
|---|
| 2025.12.11 | ₩16,293 | ₩16,333 | ₩16,239 | ₩16,266 | -0.16% | 8.9만 |
|---|
| 2025.12.10 | ₩16,293 | ₩16,320 | ₩16,172 | ₩16,239 | -0.33% | 15만 |
|---|
| 2025.12.09 | ₩16,293 | ₩16,320 | ₩16,253 | ₩16,293 | 0.00% | 14.5만 |
|---|
| 2025.12.08 | ₩16,253 | ₩16,279 | ₩16,159 | ₩16,266 | +0.08% | 19.1만 |
|---|
| 2025.12.05 | ₩16,199 | ₩16,293 | ₩16,145 | ₩16,266 | +0.41% | 25.2만 |
|---|
| 2025.12.04 | ₩16,092 | ₩16,186 | ₩16,038 | ₩16,119 | +0.17% | 12.1만 |
|---|
| 2025.12.03 | ₩16,038 | ₩16,159 | ₩16,025 | ₩16,092 | +0.33% | 17.3만 |
|---|
| 2025.12.02 | ₩15,904 | ₩16,025 | ₩15,864 | ₩15,998 | +0.59% | 15.3만 |
|---|
| 2025.12.01 | ₩15,931 | ₩15,958 | ₩15,877 | ₩15,891 | -0.25% | 12.6만 |
|---|
| 2025.11.28 | ₩15,917 | ₩15,958 | ₩15,891 | ₩15,944 | +0.17% | 5.3만 |
|---|
| 2025.11.26 | ₩15,931 | ₩15,958 | ₩15,864 | ₩15,931 | 0.00% | 9.3만 |
|---|
| 2025.11.25 | ₩15,770 | ₩16,025 | ₩15,757 | ₩15,944 | +1.11% | 19.3만 |
|---|
| 2025.11.24 | ₩15,703 | ₩15,716 | ₩15,636 | ₩15,703 | 0.00% | 15.1만 |
|---|
| 2025.11.21 | ₩15,716 | ₩15,716 | ₩15,636 | ₩15,663 | -0.34% | 7.5만 |
|---|
| 2025.11.20 | ₩15,743 | ₩15,743 | ₩15,622 | ₩15,663 | -0.51% | 6.7만 |
|---|
| 2025.11.19 | ₩15,689 | ₩15,689 | ₩15,622 | ₩15,649 | -0.26% | 6.2만 |
|---|
| 2025.11.18 | ₩15,716 | ₩15,716 | ₩15,582 | ₩15,663 | -0.34% | 29.2만 |
|---|
| 2025.11.17 | ₩15,837 | ₩15,837 | ₩15,716 | ₩15,716 | -0.76% | 12만 |
|---|
| 2025.11.14 | ₩15,891 | ₩15,904 | ₩15,770 | ₩15,837 | -0.34% | 7.1만 |
|---|
| 2025.11.13 | ₩15,984 | ₩15,984 | ₩15,931 | ₩15,971 | -0.08% | 4.2만 |
|---|
| 2025.11.12 | ₩15,971 | ₩16,025 | ₩15,931 | ₩15,984 | +0.08% | 6.2만 |
|---|
| 2025.11.11 | ₩15,877 | ₩15,971 | ₩15,864 | ₩15,971 | +0.59% | 14.4만 |
|---|
| 2025.11.10 | ₩15,797 | ₩15,850 | ₩15,743 | ₩15,783 | -0.08% | 8.9만 |
|---|
| 2025.11.07 | ₩15,797 | ₩15,850 | ₩15,770 | ₩15,810 | +0.08% | 6.3만 |
|---|
| 2025.11.06 | ₩15,917 | ₩15,931 | ₩15,810 | ₩15,810 | -0.67% | 3.4만 |
|---|
| 2025.11.05 | ₩15,877 | ₩15,984 | ₩15,824 | ₩15,864 | -0.08% | 9.3만 |
|---|
| 2025.11.04 | ₩15,783 | ₩15,891 | ₩15,743 | ₩15,877 | +0.59% | 9.7만 |
|---|
| 2025.11.03 | ₩15,797 | ₩15,824 | ₩15,676 | ₩15,783 | -0.08% | 11.9만 |
|---|
| 2025.10.31 | ₩15,649 | ₩15,783 | ₩15,649 | ₩15,730 | +0.51% | 9만 |
|---|
| 2025.10.30 | ₩15,569 | ₩15,649 | ₩15,542 | ₩15,636 | +0.43% | 10.1만 |
|---|
| 2025.10.29 | ₩15,609 | ₩15,636 | ₩15,569 | ₩15,582 | -0.17% | 14.9만 |
|---|
| 2025.10.28 | ₩15,649 | ₩15,676 | ₩15,542 | ₩15,609 | -0.26% | 13.1만 |
|---|
| 2025.10.27 | ₩15,582 | ₩15,622 | ₩15,542 | ₩15,609 | +0.17% | 7만 |
|---|
| 2025.10.24 | ₩15,555 | ₩15,636 | ₩15,555 | ₩15,582 | +0.17% | 8만 |
|---|
| 2025.10.23 | ₩15,515 | ₩15,529 | ₩15,488 | ₩15,515 | 0.00% | 5.4만 |
|---|
| 2025.10.22 | ₩15,582 | ₩15,582 | ₩15,475 | ₩15,515 | -0.43% | 5.7만 |
|---|
| 2025.10.21 | ₩15,502 | ₩15,542 | ₩15,488 | ₩15,515 | +0.09% | 8.3만 |
|---|
| 2025.10.20 | ₩15,448 | ₩15,555 | ₩15,448 | ₩15,448 | 0.00% | 12.2만 |
|---|
| 2025.10.17 | ₩15,515 | ₩15,515 | ₩15,421 | ₩15,435 | -0.52% | 12.3만 |
|---|
| 2025.10.16 | ₩15,649 | ₩15,663 | ₩15,475 | ₩15,515 | -0.86% | 11.7만 |
|---|
| 2025.10.15 | ₩15,636 | ₩15,636 | ₩15,582 | ₩15,596 | -0.26% | 5.6만 |
|---|
| 2025.10.14 | ₩15,703 | ₩15,703 | ₩15,596 | ₩15,636 | -0.43% | 14.1만 |
|---|
| 2025.10.13 | ₩15,622 | ₩15,689 | ₩15,555 | ₩15,663 | +0.26% | 10.1만 |
|---|
| 2025.10.10 | ₩15,649 | ₩15,689 | ₩15,596 | ₩15,622 | -0.17% | 8.6만 |
|---|