시장 데이터를 불러오는 중
전체 종목
Blackrock MuniYield Quality Fund III, Inc Common Stock 과거 주가
Blackrock MuniYield Quality Fund III, Inc Common Stock · MYI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock MuniYield Quality Fund III, Inc Common Stock · MYI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,703 | ₩12,891 | ₩12,690 | ₩12,824 | +0.95% | 76.9만 |
| 2026.10.08 | ₩12,744 | ₩12,784 | ₩12,556 | ₩12,690 | -0.42% | 239.9만 |
| 2026.10.07 | ₩12,811 | ₩12,864 | ₩12,623 | ₩12,690 | -0.94% | 132.1만 |
| 2026.10.06 | ₩12,784 | ₩12,958 | ₩12,744 | ₩12,918 | +1.05% | 86.6만 |
| 2026.10.05 | ₩12,998 | ₩13,052 | ₩12,730 | ₩12,784 | -1.65% | 86.4만 |
| 2026.10.02 | ₩13,172 | ₩13,306 | ₩13,079 | ₩13,092 | -0.61% | 64만 |
| 2026.10.01 | ₩12,985 | ₩13,146 | ₩12,811 | ₩13,052 | +0.52% | 118만 |
| 2026.09.30 | ₩12,851 | ₩13,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,904 |
| +0.42% |
| 91.1만 |
| 2026.09.29 | ₩12,811 | ₩12,904 | ₩12,623 | ₩12,757 | -0.42% | 127.6만 |
|---|
| 2026.09.28 | ₩12,985 | ₩12,998 | ₩12,730 | ₩12,837 | -1.14% | 128.3만 |
|---|
| 2026.09.25 | ₩13,105 | ₩13,172 | ₩13,038 | ₩13,105 | 0.00% | 71만 |
|---|
| 2026.09.24 | ₩13,172 | ₩13,199 | ₩12,945 | ₩13,119 | -0.41% | 172.6만 |
|---|
| 2026.09.23 | ₩13,373 | ₩13,373 | ₩13,038 | ₩13,146 | -1.70% | 142.2만 |
|---|
| 2026.09.22 | ₩13,400 | ₩13,481 | ₩13,373 | ₩13,400 | 0.00% | 78만 |
|---|
| 2026.09.21 | ₩13,548 | ₩13,561 | ₩13,400 | ₩13,427 | -0.89% | 48.3만 |
|---|
| 2026.09.18 | ₩13,588 | ₩13,708 | ₩13,454 | ₩13,548 | -0.30% | 30.3만 |
|---|
| 2026.09.17 | ₩13,749 | ₩13,749 | ₩13,588 | ₩13,628 | -0.88% | 50.6만 |
|---|
| 2026.09.16 | ₩13,548 | ₩13,574 | ₩13,454 | ₩13,534 | -0.10% | 59.5만 |
|---|
| 2026.09.15 | ₩13,628 | ₩13,655 | ₩13,320 | ₩13,481 | -1.08% | 87.3만 |
|---|
| 2026.09.14 | ₩13,829 | ₩13,869 | ₩13,735 | ₩13,735 | -0.68% | 50.7만 |
|---|
| 2026.09.11 | ₩13,789 | ₩13,842 | ₩13,749 | ₩13,842 | +0.39% | 39.5만 |
|---|
| 2026.09.10 | ₩13,883 | ₩13,896 | ₩13,775 | ₩13,829 | -0.39% | 59.9만 |
|---|
| 2026.09.09 | ₩14,097 | ₩14,110 | ₩13,909 | ₩13,909 | -1.33% | 28.3만 |
|---|
| 2026.09.08 | ₩14,057 | ₩14,070 | ₩14,030 | ₩14,070 | +0.10% | 28.6만 |
|---|
| 2026.09.04 | ₩14,110 | ₩14,110 | ₩14,030 | ₩14,030 | -0.57% | 19.7만 |
|---|
| 2026.09.03 | ₩14,137 | ₩14,164 | ₩14,084 | ₩14,084 | -0.38% | 31만 |
|---|
| 2026.09.02 | ₩14,231 | ₩14,258 | ₩14,110 | ₩14,110 | -0.85% | 35.7만 |
|---|
| 2026.09.01 | ₩14,338 | ₩14,378 | ₩14,204 | ₩14,218 | -0.84% | 38만 |
|---|
| 2026.08.31 | ₩14,392 | ₩14,392 | ₩14,338 | ₩14,352 | -0.28% | 16.4만 |
|---|
| 2026.08.28 | ₩14,432 | ₩14,459 | ₩14,338 | ₩14,392 | -0.28% | 34.2만 |
|---|
| 2026.08.27 | ₩14,365 | ₩14,472 | ₩14,365 | ₩14,432 | +0.47% | 20.9만 |
|---|
| 2026.08.26 | ₩14,445 | ₩14,445 | ₩14,378 | ₩14,392 | -0.37% | 18.2만 |
|---|
| 2026.08.25 | ₩14,432 | ₩14,445 | ₩14,352 | ₩14,445 | +0.09% | 33.6만 |
|---|
| 2026.08.24 | ₩14,405 | ₩14,405 | ₩14,352 | ₩14,352 | -0.37% | 18.6만 |
|---|
| 2026.08.21 | ₩14,365 | ₩14,378 | ₩14,325 | ₩14,338 | -0.19% | 24.5만 |
|---|
| 2026.08.20 | ₩14,445 | ₩14,459 | ₩14,352 | ₩14,365 | -0.56% | 38만 |
|---|
| 2026.08.19 | ₩14,486 | ₩14,499 | ₩14,419 | ₩14,499 | +0.09% | 56.1만 |
|---|
| 2026.08.18 | ₩14,432 | ₩14,445 | ₩14,365 | ₩14,405 | -0.19% | 36.8만 |
|---|
| 2026.08.17 | ₩14,512 | ₩14,539 | ₩14,432 | ₩14,432 | -0.55% | 30.8만 |
|---|
| 2026.08.14 | ₩14,539 | ₩14,566 | ₩14,486 | ₩14,512 | -0.18% | 35.5만 |
|---|
| 2026.08.13 | ₩14,499 | ₩14,620 | ₩14,486 | ₩14,579 | +0.55% | 31.8만 |
|---|
| 2026.08.12 | ₩14,539 | ₩14,553 | ₩14,432 | ₩14,445 | -0.65% | 30만 |
|---|
| 2026.08.11 | ₩14,486 | ₩14,512 | ₩14,432 | ₩14,445 | -0.28% | 23.1만 |
|---|
| 2026.08.10 | ₩14,526 | ₩14,566 | ₩14,459 | ₩14,499 | -0.18% | 17.3만 |
|---|
| 2026.08.07 | ₩14,486 | ₩14,553 | ₩14,472 | ₩14,526 | +0.28% | 36.8만 |
|---|
| 2026.08.06 | ₩14,445 | ₩14,472 | ₩14,405 | ₩14,432 | -0.09% | 21만 |
|---|
| 2026.08.05 | ₩14,445 | ₩14,539 | ₩14,405 | ₩14,445 | 0.00% | 29.2만 |
|---|
| 2026.08.04 | ₩14,419 | ₩14,512 | ₩14,392 | ₩14,432 | +0.09% | 34만 |
|---|
| 2026.08.03 | ₩14,378 | ₩14,405 | ₩14,258 | ₩14,392 | +0.09% | 36.6만 |
|---|
| 2026.07.31 | ₩14,392 | ₩14,445 | ₩14,271 | ₩14,285 | -0.74% | 19.5만 |
|---|
| 2026.07.30 | ₩14,459 | ₩14,459 | ₩14,311 | ₩14,392 | -0.46% | 24.7만 |
|---|
| 2026.07.29 | ₩14,419 | ₩14,499 | ₩14,378 | ₩14,419 | 0.00% | 20.6만 |
|---|
| 2026.07.28 | ₩14,392 | ₩14,432 | ₩14,338 | ₩14,405 | +0.09% | 23.7만 |
|---|
| 2026.07.27 | ₩14,392 | ₩14,432 | ₩14,298 | ₩14,365 | -0.19% | 26.3만 |
|---|
| 2026.07.24 | ₩14,432 | ₩14,432 | ₩14,271 | ₩14,298 | -0.93% | 26만 |
|---|
| 2026.07.23 | ₩14,486 | ₩14,486 | ₩14,378 | ₩14,405 | -0.56% | 17.5만 |
|---|
| 2026.07.22 | ₩14,539 | ₩14,579 | ₩14,459 | ₩14,526 | -0.09% | 32.7만 |
|---|
| 2026.07.21 | ₩14,633 | ₩14,646 | ₩14,499 | ₩14,553 | -0.55% | 26.8만 |
|---|
| 2026.07.20 | ₩14,660 | ₩14,660 | ₩14,606 | ₩14,620 | -0.27% | 11.2만 |
|---|
| 2026.07.17 | ₩14,713 | ₩14,713 | ₩14,620 | ₩14,620 | -0.64% | 25.4만 |
|---|
| 2026.07.16 | ₩14,767 | ₩14,767 | ₩14,673 | ₩14,687 | -0.54% | 21만 |
|---|
| 2026.07.15 | ₩14,807 | ₩14,834 | ₩14,740 | ₩14,740 | -0.45% | 21만 |
|---|
| 2026.07.14 | ₩14,794 | ₩14,874 | ₩14,740 | ₩14,834 | +0.27% | 29.5만 |
|---|
| 2026.07.13 | ₩14,754 | ₩14,754 | ₩14,687 | ₩14,727 | -0.18% | 34.2만 |
|---|
| 2026.07.10 | ₩14,807 | ₩14,821 | ₩14,700 | ₩14,740 | -0.45% | 22.6만 |
|---|
| 2026.07.09 | ₩14,740 | ₩14,794 | ₩14,633 | ₩14,767 | +0.18% | 43.4만 |
|---|
| 2026.07.08 | ₩14,727 | ₩14,767 | ₩14,646 | ₩14,700 | -0.18% | 37.2만 |
|---|
| 2026.07.07 | ₩14,847 | ₩14,861 | ₩14,687 | ₩14,687 | -1.08% | 40.2만 |
|---|
| 2026.07.06 | ₩14,901 | ₩14,914 | ₩14,821 | ₩14,834 | -0.45% | 31.9만 |
|---|
| 2026.07.02 | ₩14,928 | ₩14,981 | ₩14,888 | ₩14,901 | -0.18% | 28.8만 |
|---|
| 2026.07.01 | ₩14,941 | ₩14,955 | ₩14,874 | ₩14,888 | -0.36% | 35만 |
|---|
| 2026.06.30 | ₩14,981 | ₩15,022 | ₩14,874 | ₩14,888 | -0.63% | 28.2만 |
|---|
| 2026.06.29 | ₩14,888 | ₩14,995 | ₩14,874 | ₩14,941 | +0.36% | 33만 |
|---|
| 2026.06.26 | ₩14,740 | ₩14,834 | ₩14,740 | ₩14,821 | +0.55% | 24.6만 |
|---|
| 2026.06.25 | ₩14,767 | ₩14,807 | ₩14,673 | ₩14,727 | -0.27% | 31.4만 |
|---|
| 2026.06.24 | ₩14,780 | ₩14,794 | ₩14,713 | ₩14,767 | -0.09% | 32.8만 |
|---|
| 2026.06.23 | ₩14,633 | ₩14,780 | ₩14,633 | ₩14,780 | +1.01% | 21.9만 |
|---|
| 2026.06.22 | ₩14,700 | ₩14,713 | ₩14,633 | ₩14,646 | -0.36% | 11.6만 |
|---|
| 2026.06.18 | ₩14,673 | ₩14,713 | ₩14,620 | ₩14,713 | +0.27% | 25.3만 |
|---|
| 2026.06.17 | ₩14,673 | ₩14,700 | ₩14,579 | ₩14,606 | -0.46% | 20.3만 |
|---|
| 2026.06.16 | ₩14,606 | ₩14,687 | ₩14,593 | ₩14,646 | +0.28% | 22만 |
|---|
| 2026.06.15 | ₩14,713 | ₩14,713 | ₩14,566 | ₩14,620 | -0.64% | 28만 |
|---|
| 2026.06.12 | ₩14,727 | ₩14,727 | ₩14,646 | ₩14,673 | -0.36% | 11.2만 |
|---|
| 2026.06.11 | ₩14,740 | ₩14,767 | ₩14,646 | ₩14,727 | -0.09% | 20.4만 |
|---|
| 2026.06.10 | ₩14,646 | ₩14,767 | ₩14,646 | ₩14,687 | +0.27% | 39.4만 |
|---|
| 2026.06.09 | ₩14,512 | ₩14,673 | ₩14,499 | ₩14,673 | +1.11% | 32.2만 |
|---|
| 2026.06.08 | ₩14,526 | ₩14,566 | ₩14,432 | ₩14,432 | -0.65% | 31.2만 |
|---|
| 2026.06.05 | ₩14,593 | ₩14,593 | ₩14,459 | ₩14,512 | -0.55% | 32만 |
|---|
| 2026.06.04 | ₩14,620 | ₩14,687 | ₩14,620 | ₩14,620 | 0.00% | 32.1만 |
|---|
| 2026.06.03 | ₩14,660 | ₩14,673 | ₩14,526 | ₩14,620 | -0.27% | 34.8만 |
|---|
| 2026.06.02 | ₩14,646 | ₩14,713 | ₩14,579 | ₩14,646 | 0.00% | 46만 |
|---|
| 2026.06.01 | ₩14,740 | ₩14,740 | ₩14,606 | ₩14,646 | -0.64% | 30.7만 |
|---|
| 2026.05.29 | ₩14,673 | ₩14,740 | ₩14,660 | ₩14,740 | +0.46% | 21.8만 |
|---|
| 2026.05.28 | ₩14,660 | ₩14,673 | ₩14,606 | ₩14,673 | +0.09% | 18.7만 |
|---|
| 2026.05.27 | ₩14,566 | ₩14,700 | ₩14,512 | ₩14,633 | +0.46% | 36.5만 |
|---|
| 2026.05.26 | ₩14,419 | ₩14,526 | ₩14,352 | ₩14,526 | +0.74% | 29.3만 |
|---|
| 2026.05.22 | ₩14,392 | ₩14,432 | ₩14,258 | ₩14,311 | -0.56% | 22.8만 |
|---|
| 2026.05.21 | ₩14,365 | ₩14,378 | ₩14,271 | ₩14,311 | -0.37% | 22.7만 |
|---|
| 2026.05.20 | ₩14,191 | ₩14,378 | ₩14,164 | ₩14,365 | +1.23% | 25.8만 |
|---|
| 2026.05.19 | ₩14,177 | ₩14,258 | ₩14,177 | ₩14,191 | +0.09% | 24만 |
|---|
| 2026.05.18 | ₩14,405 | ₩14,459 | ₩14,271 | ₩14,285 | -0.84% | 27.7만 |
|---|
| 2026.05.15 | ₩14,405 | ₩14,499 | ₩14,392 | ₩14,419 | +0.09% | 25.8만 |
|---|
| 2026.05.14 | ₩14,646 | ₩14,660 | ₩14,579 | ₩14,620 | -0.18% | 13.5만 |
|---|
| 2026.05.13 | ₩14,660 | ₩14,673 | ₩14,566 | ₩14,606 | -0.37% | 19.1만 |
|---|
| 2026.05.12 | ₩14,687 | ₩14,740 | ₩14,646 | ₩14,673 | -0.09% | 20.6만 |
|---|
| 2026.05.11 | ₩14,794 | ₩14,807 | ₩14,740 | ₩14,780 | -0.09% | 15.4만 |
|---|
| 2026.05.08 | ₩14,794 | ₩14,794 | ₩14,754 | ₩14,780 | -0.09% | 12.7만 |
|---|
| 2026.05.07 | ₩14,794 | ₩14,807 | ₩14,713 | ₩14,767 | -0.18% | 31만 |
|---|
| 2026.05.06 | ₩14,687 | ₩14,834 | ₩14,606 | ₩14,754 | +0.46% | 43.2만 |
|---|
| 2026.05.05 | ₩14,405 | ₩14,646 | ₩14,392 | ₩14,620 | +1.49% | 31만 |
|---|
| 2026.05.04 | ₩14,432 | ₩14,472 | ₩14,338 | ₩14,378 | -0.37% | 45.7만 |
|---|
| 2026.05.01 | ₩14,539 | ₩14,539 | ₩14,405 | ₩14,472 | -0.46% | 35.8만 |
|---|
| 2026.04.30 | ₩14,472 | ₩14,553 | ₩14,419 | ₩14,472 | 0.00% | 59.1만 |
|---|
| 2026.04.29 | ₩14,472 | ₩14,512 | ₩14,392 | ₩14,419 | -0.37% | 36.2만 |
|---|
| 2026.04.28 | ₩14,579 | ₩14,579 | ₩14,445 | ₩14,499 | -0.55% | 44.7만 |
|---|
| 2026.04.27 | ₩14,660 | ₩14,660 | ₩14,526 | ₩14,606 | -0.37% | 41.8만 |
|---|
| 2026.04.24 | ₩14,646 | ₩14,646 | ₩14,512 | ₩14,620 | -0.18% | 32.1만 |
|---|
| 2026.04.23 | ₩14,727 | ₩14,767 | ₩14,593 | ₩14,606 | -0.82% | 23.6만 |
|---|
| 2026.04.22 | ₩14,700 | ₩14,727 | ₩14,553 | ₩14,700 | 0.00% | 36.6만 |
|---|
| 2026.04.21 | ₩14,794 | ₩14,807 | ₩14,687 | ₩14,687 | -0.72% | 19.8만 |
|---|
| 2026.04.20 | ₩14,821 | ₩14,834 | ₩14,740 | ₩14,767 | -0.36% | 16.7만 |
|---|
| 2026.04.17 | ₩14,807 | ₩14,834 | ₩14,740 | ₩14,807 | 0.00% | 22.5만 |
|---|
| 2026.04.16 | ₩14,807 | ₩14,821 | ₩14,713 | ₩14,780 | -0.18% | 22만 |
|---|
| 2026.04.15 | ₩14,834 | ₩14,834 | ₩14,767 | ₩14,794 | -0.27% | 33.3만 |
|---|
| 2026.04.14 | ₩14,914 | ₩14,941 | ₩14,834 | ₩14,901 | -0.09% | 59.5만 |
|---|
| 2026.04.13 | ₩14,794 | ₩14,874 | ₩14,754 | ₩14,861 | +0.45% | 36.8만 |
|---|
| 2026.04.10 | ₩14,847 | ₩14,847 | ₩14,767 | ₩14,807 | -0.27% | 32.8만 |
|---|
| 2026.04.09 | ₩14,700 | ₩14,807 | ₩14,700 | ₩14,794 | +0.64% | 36.1만 |
|---|
| 2026.04.08 | ₩14,539 | ₩14,700 | ₩14,499 | ₩14,646 | +0.74% | 40.6만 |
|---|
| 2026.04.07 | ₩14,151 | ₩14,378 | ₩14,030 | ₩14,352 | +1.42% | 37.1만 |
|---|
| 2026.04.06 | ₩14,218 | ₩14,218 | ₩14,070 | ₩14,151 | -0.47% | 41.1만 |
|---|
| 2026.04.02 | ₩14,191 | ₩14,432 | ₩14,110 | ₩14,285 | +0.66% | 35.4만 |
|---|
| 2026.04.01 | ₩14,151 | ₩14,285 | ₩14,124 | ₩14,231 | +0.57% | 31.9만 |
|---|
| 2026.03.31 | ₩14,070 | ₩14,218 | ₩13,976 | ₩14,084 | +0.10% | 41.1만 |
|---|
| 2026.03.30 | ₩14,030 | ₩14,084 | ₩13,896 | ₩13,923 | -0.76% | 60.6만 |
|---|
| 2026.03.27 | ₩14,003 | ₩14,030 | ₩13,936 | ₩14,003 | 0.00% | 30.3만 |
|---|
| 2026.03.26 | ₩14,151 | ₩14,231 | ₩14,017 | ₩14,017 | -0.95% | 23.5만 |
|---|
| 2026.03.25 | ₩14,218 | ₩14,271 | ₩14,097 | ₩14,231 | +0.09% | 40만 |
|---|
| 2026.03.24 | ₩14,204 | ₩14,244 | ₩14,124 | ₩14,151 | -0.38% | 51.5만 |
|---|
| 2026.03.23 | ₩14,271 | ₩14,311 | ₩14,244 | ₩14,285 | +0.09% | 21.1만 |
|---|
| 2026.03.20 | ₩14,445 | ₩14,526 | ₩14,204 | ₩14,204 | -1.67% | 21만 |
|---|
| 2026.03.19 | ₩14,566 | ₩14,579 | ₩14,405 | ₩14,512 | -0.37% | 20.3만 |
|---|
| 2026.03.18 | ₩14,593 | ₩14,660 | ₩14,553 | ₩14,566 | -0.18% | 17.9만 |
|---|
| 2026.03.17 | ₩14,606 | ₩14,646 | ₩14,566 | ₩14,579 | -0.18% | 14.6만 |
|---|
| 2026.03.16 | ₩14,660 | ₩14,660 | ₩14,579 | ₩14,593 | -0.46% | 19.9만 |
|---|
| 2026.03.13 | ₩14,606 | ₩14,620 | ₩14,566 | ₩14,593 | -0.09% | 16.9만 |
|---|
| 2026.03.12 | ₩14,727 | ₩14,727 | ₩14,633 | ₩14,633 | -0.64% | 16.9만 |
|---|
| 2026.03.11 | ₩14,794 | ₩14,847 | ₩14,687 | ₩14,740 | -0.36% | 18.1만 |
|---|
| 2026.03.10 | ₩14,807 | ₩14,847 | ₩14,754 | ₩14,780 | -0.18% | 26.4만 |
|---|
| 2026.03.09 | ₩14,780 | ₩14,901 | ₩14,740 | ₩14,767 | -0.09% | 17.8만 |
|---|
| 2026.03.06 | ₩14,888 | ₩14,888 | ₩14,821 | ₩14,847 | -0.27% | 17.3만 |
|---|
| 2026.03.05 | ₩15,022 | ₩15,022 | ₩14,888 | ₩14,914 | -0.71% | 14.6만 |
|---|
| 2026.03.04 | ₩15,062 | ₩15,075 | ₩15,008 | ₩15,048 | -0.09% | 10.2만 |
|---|
| 2026.03.03 | ₩15,075 | ₩15,115 | ₩14,995 | ₩15,075 | 0.00% | 20.3만 |
|---|
| 2026.03.02 | ₩15,062 | ₩15,129 | ₩14,968 | ₩15,115 | +0.36% | 35.2만 |
|---|
| 2026.02.27 | ₩15,035 | ₩15,089 | ₩15,008 | ₩15,075 | +0.27% | 17.8만 |
|---|
| 2026.02.26 | ₩15,102 | ₩15,115 | ₩14,968 | ₩15,022 | -0.53% | 28만 |
|---|
| 2026.02.25 | ₩15,142 | ₩15,142 | ₩15,035 | ₩15,075 | -0.44% | 24.5만 |
|---|
| 2026.02.24 | ₩15,102 | ₩15,156 | ₩15,075 | ₩15,142 | +0.27% | 17.4만 |
|---|
| 2026.02.23 | ₩15,089 | ₩15,115 | ₩15,062 | ₩15,102 | +0.09% | 23.8만 |
|---|
| 2026.02.20 | ₩15,048 | ₩15,062 | ₩15,008 | ₩15,062 | +0.09% | 11.4만 |
|---|
| 2026.02.19 | ₩15,062 | ₩15,062 | ₩15,008 | ₩15,048 | -0.09% | 10.7만 |
|---|
| 2026.02.18 | ₩15,062 | ₩15,062 | ₩15,008 | ₩15,035 | -0.18% | 14만 |
|---|
| 2026.02.17 | ₩15,048 | ₩15,089 | ₩15,022 | ₩15,022 | -0.18% | 9만 |
|---|
| 2026.02.13 | ₩15,022 | ₩15,048 | ₩14,981 | ₩15,022 | 0.00% | 13만 |
|---|
| 2026.02.12 | ₩14,981 | ₩15,089 | ₩14,941 | ₩15,022 | +0.27% | 15.9만 |
|---|
| 2026.02.11 | ₩15,008 | ₩15,035 | ₩14,941 | ₩14,981 | -0.18% | 10.1만 |
|---|
| 2026.02.10 | ₩15,008 | ₩15,035 | ₩14,914 | ₩15,022 | +0.09% | 9.9만 |
|---|
| 2026.02.09 | ₩14,874 | ₩14,968 | ₩14,847 | ₩14,955 | +0.54% | 13.3만 |
|---|
| 2026.02.06 | ₩14,955 | ₩14,955 | ₩14,767 | ₩14,874 | -0.54% | 25.9만 |
|---|
| 2026.02.05 | ₩15,022 | ₩15,035 | ₩14,955 | ₩14,981 | -0.27% | 12.1만 |
|---|
| 2026.02.04 | ₩15,035 | ₩15,075 | ₩14,955 | ₩14,995 | -0.27% | 18.9만 |
|---|
| 2026.02.03 | ₩14,981 | ₩15,115 | ₩14,981 | ₩15,022 | +0.27% | 21.5만 |
|---|
| 2026.02.02 | ₩14,968 | ₩14,995 | ₩14,874 | ₩14,981 | +0.09% | 17.6만 |
|---|
| 2026.01.30 | ₩14,941 | ₩14,955 | ₩14,861 | ₩14,955 | +0.09% | 14.6만 |
|---|
| 2026.01.29 | ₩14,901 | ₩14,941 | ₩14,794 | ₩14,928 | +0.18% | 15.1만 |
|---|
| 2026.01.28 | ₩14,861 | ₩14,888 | ₩14,834 | ₩14,888 | +0.18% | 15.6만 |
|---|
| 2026.01.27 | ₩14,754 | ₩14,821 | ₩14,646 | ₩14,807 | +0.36% | 14.6만 |
|---|
| 2026.01.26 | ₩14,821 | ₩14,834 | ₩14,687 | ₩14,740 | -0.54% | 18.6만 |
|---|
| 2026.01.23 | ₩14,821 | ₩14,821 | ₩14,713 | ₩14,807 | -0.09% | 18.9만 |
|---|
| 2026.01.22 | ₩14,928 | ₩14,928 | ₩14,740 | ₩14,780 | -0.99% | 16.5만 |
|---|
| 2026.01.21 | ₩14,928 | ₩14,968 | ₩14,780 | ₩14,968 | +0.27% | 21.2만 |
|---|
| 2026.01.20 | ₩14,914 | ₩14,941 | ₩14,874 | ₩14,914 | 0.00% | 16.7만 |
|---|
| 2026.01.16 | ₩14,981 | ₩15,035 | ₩14,955 | ₩15,008 | +0.18% | 13만 |
|---|
| 2026.01.15 | ₩14,941 | ₩15,008 | ₩14,914 | ₩14,955 | +0.09% | 17.7만 |
|---|
| 2026.01.14 | ₩14,847 | ₩14,928 | ₩14,847 | ₩14,914 | +0.45% | 18.2만 |
|---|
| 2026.01.13 | ₩14,780 | ₩14,847 | ₩14,740 | ₩14,807 | +0.18% | 22.4만 |
|---|
| 2026.01.12 | ₩14,700 | ₩14,740 | ₩14,660 | ₩14,740 | +0.27% | 10.4만 |
|---|
| 2026.01.09 | ₩14,673 | ₩14,700 | ₩14,646 | ₩14,687 | +0.09% | 14.3만 |
|---|
| 2026.01.08 | ₩14,633 | ₩14,673 | ₩14,579 | ₩14,620 | -0.09% | 18.6만 |
|---|
| 2026.01.07 | ₩14,566 | ₩14,633 | ₩14,566 | ₩14,593 | +0.18% | 22.9만 |
|---|
| 2026.01.06 | ₩14,579 | ₩14,606 | ₩14,512 | ₩14,539 | -0.28% | 14.8만 |
|---|
| 2026.01.05 | ₩14,593 | ₩14,633 | ₩14,526 | ₩14,539 | -0.37% | 19.2만 |
|---|
| 2026.01.02 | ₩14,566 | ₩14,646 | ₩14,553 | ₩14,606 | +0.28% | 11.9만 |
|---|
| 2025.12.31 | ₩14,566 | ₩14,593 | ₩14,472 | ₩14,566 | 0.00% | 40.6만 |
|---|
| 2025.12.30 | ₩14,445 | ₩14,566 | ₩14,445 | ₩14,553 | +0.74% | 35.5만 |
|---|
| 2025.12.29 | ₩14,432 | ₩14,512 | ₩14,378 | ₩14,432 | 0.00% | 42.1만 |
|---|
| 2025.12.26 | ₩14,392 | ₩14,486 | ₩14,365 | ₩14,392 | 0.00% | 67.1만 |
|---|
| 2025.12.24 | ₩14,311 | ₩14,392 | ₩14,311 | ₩14,378 | +0.47% | 37.7만 |
|---|
| 2025.12.23 | ₩14,472 | ₩14,472 | ₩14,338 | ₩14,338 | -0.93% | 46.5만 |
|---|
| 2025.12.22 | ₩14,472 | ₩14,486 | ₩14,405 | ₩14,472 | 0.00% | 50.5만 |
|---|
| 2025.12.19 | ₩14,526 | ₩14,566 | ₩14,459 | ₩14,526 | 0.00% | 24.5만 |
|---|
| 2025.12.18 | ₩14,526 | ₩14,526 | ₩14,486 | ₩14,499 | -0.18% | 33.1만 |
|---|
| 2025.12.17 | ₩14,593 | ₩14,633 | ₩14,432 | ₩14,486 | -0.73% | 32.7만 |
|---|
| 2025.12.16 | ₩14,539 | ₩14,606 | ₩14,486 | ₩14,566 | +0.18% | 15.4만 |
|---|
| 2025.12.15 | ₩14,593 | ₩14,633 | ₩14,459 | ₩14,539 | -0.37% | 44.2만 |
|---|
| 2025.12.12 | ₩14,713 | ₩14,713 | ₩14,593 | ₩14,646 | -0.46% | 15.1만 |
|---|
| 2025.12.11 | ₩14,700 | ₩14,767 | ₩14,700 | ₩14,727 | +0.18% | 15.7만 |
|---|
| 2025.12.10 | ₩14,740 | ₩14,740 | ₩14,620 | ₩14,727 | -0.09% | 24.8만 |
|---|
| 2025.12.09 | ₩14,794 | ₩14,847 | ₩14,687 | ₩14,687 | -0.72% | 19만 |
|---|
| 2025.12.08 | ₩14,807 | ₩14,847 | ₩14,740 | ₩14,847 | +0.27% | 12.3만 |
|---|
| 2025.12.05 | ₩14,821 | ₩14,874 | ₩14,767 | ₩14,834 | +0.09% | 15.9만 |
|---|
| 2025.12.04 | ₩14,807 | ₩15,357 | ₩14,740 | ₩14,821 | +0.09% | 19.2만 |
|---|
| 2025.12.03 | ₩14,660 | ₩14,807 | ₩14,633 | ₩14,807 | +1.01% | 47.3만 |
|---|
| 2025.12.02 | ₩14,593 | ₩14,660 | ₩14,539 | ₩14,620 | +0.18% | 19.7만 |
|---|
| 2025.12.01 | ₩14,606 | ₩14,660 | ₩14,553 | ₩14,606 | 0.00% | 20.1만 |
|---|
| 2025.11.28 | ₩14,633 | ₩14,673 | ₩14,620 | ₩14,660 | +0.18% | 8.6만 |
|---|
| 2025.11.26 | ₩14,620 | ₩14,646 | ₩14,579 | ₩14,646 | +0.18% | 15만 |
|---|
| 2025.11.25 | ₩14,566 | ₩14,646 | ₩14,566 | ₩14,620 | +0.37% | 20.7만 |
|---|
| 2025.11.24 | ₩14,579 | ₩14,606 | ₩14,553 | ₩14,606 | +0.18% | 19만 |
|---|
| 2025.11.21 | ₩14,620 | ₩14,620 | ₩14,512 | ₩14,526 | -0.64% | 14.1만 |
|---|
| 2025.11.20 | ₩14,620 | ₩14,660 | ₩14,539 | ₩14,579 | -0.27% | 7.6만 |
|---|
| 2025.11.19 | ₩14,727 | ₩14,740 | ₩14,606 | ₩14,633 | -0.64% | 9.3만 |
|---|
| 2025.11.18 | ₩14,673 | ₩14,754 | ₩14,633 | ₩14,700 | +0.18% | 9.9만 |
|---|
| 2025.11.17 | ₩14,780 | ₩14,780 | ₩14,646 | ₩14,673 | -0.73% | 12.3만 |
|---|
| 2025.11.14 | ₩14,740 | ₩14,807 | ₩14,687 | ₩14,754 | +0.09% | 10.8만 |
|---|
| 2025.11.13 | ₩14,807 | ₩14,888 | ₩14,767 | ₩14,821 | +0.09% | 12.8만 |
|---|
| 2025.11.12 | ₩14,861 | ₩14,901 | ₩14,821 | ₩14,834 | -0.18% | 14.6만 |
|---|
| 2025.11.11 | ₩14,861 | ₩14,901 | ₩14,834 | ₩14,888 | +0.18% | 12.3만 |
|---|
| 2025.11.10 | ₩14,821 | ₩14,834 | ₩14,727 | ₩14,834 | +0.09% | 15.5만 |
|---|
| 2025.11.07 | ₩14,794 | ₩14,821 | ₩14,713 | ₩14,754 | -0.27% | 12.1만 |
|---|
| 2025.11.06 | ₩14,847 | ₩14,901 | ₩14,767 | ₩14,794 | -0.36% | 12.7만 |
|---|
| 2025.11.05 | ₩14,847 | ₩14,941 | ₩14,780 | ₩14,794 | -0.36% | 21.4만 |
|---|
| 2025.11.04 | ₩14,767 | ₩14,874 | ₩14,727 | ₩14,821 | +0.36% | 26.2만 |
|---|
| 2025.11.03 | ₩14,794 | ₩14,807 | ₩14,687 | ₩14,727 | -0.45% | 21만 |
|---|
| 2025.10.31 | ₩14,740 | ₩14,847 | ₩14,740 | ₩14,794 | +0.36% | 19.1만 |
|---|
| 2025.10.30 | ₩14,713 | ₩14,754 | ₩14,687 | ₩14,740 | +0.18% | 12.2만 |
|---|
| 2025.10.29 | ₩14,727 | ₩14,780 | ₩14,687 | ₩14,727 | 0.00% | 24만 |
|---|
| 2025.10.28 | ₩14,727 | ₩14,780 | ₩14,687 | ₩14,767 | +0.27% | 30.6만 |
|---|
| 2025.10.27 | ₩14,700 | ₩14,754 | ₩14,687 | ₩14,727 | +0.18% | 37.4만 |
|---|
| 2025.10.24 | ₩14,740 | ₩14,807 | ₩14,687 | ₩14,700 | -0.27% | 24.6만 |
|---|
| 2025.10.23 | ₩14,740 | ₩14,754 | ₩14,673 | ₩14,740 | 0.00% | 30.3만 |
|---|
| 2025.10.22 | ₩14,740 | ₩14,780 | ₩14,700 | ₩14,740 | 0.00% | 22.7만 |
|---|
| 2025.10.21 | ₩14,754 | ₩14,794 | ₩14,713 | ₩14,754 | 0.00% | 29.3만 |
|---|
| 2025.10.20 | ₩14,767 | ₩14,834 | ₩14,740 | ₩14,754 | -0.09% | 26.9만 |
|---|
| 2025.10.17 | ₩14,834 | ₩14,847 | ₩14,673 | ₩14,740 | -0.63% | 12만 |
|---|
| 2025.10.16 | ₩14,888 | ₩14,914 | ₩14,767 | ₩14,821 | -0.45% | 15.5만 |
|---|
| 2025.10.15 | ₩14,888 | ₩14,914 | ₩14,807 | ₩14,888 | 0.00% | 15.8만 |
|---|
| 2025.10.14 | ₩14,874 | ₩14,955 | ₩14,861 | ₩14,888 | +0.09% | 6.1만 |
|---|
| 2025.10.13 | ₩14,914 | ₩14,995 | ₩14,834 | ₩14,861 | -0.36% | 8.4만 |
|---|
| 2025.10.10 | ₩14,928 | ₩14,941 | ₩14,847 | ₩14,861 | -0.45% | 10.1만 |
|---|