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 | ₩12,651 | ₩12,838 | ₩12,638 | ₩12,771 | +0.95% | 76.9만 |
| 2026.10.08 | ₩12,691 | ₩12,731 | ₩12,505 | ₩12,638 | -0.42% | 239.9만 |
| 2026.10.07 | ₩12,758 | ₩12,811 | ₩12,571 | ₩12,638 | -0.94% | 132.1만 |
| 2026.10.06 | ₩12,731 | ₩12,905 | ₩12,691 | ₩12,865 | +1.05% | 86.6만 |
| 2026.10.05 | ₩12,945 | ₩12,998 | ₩12,678 | ₩12,731 | -1.65% | 86.4만 |
| 2026.10.02 | ₩13,118 | ₩13,252 | ₩13,025 | ₩13,038 | -0.61% | 64만 |
| 2026.10.01 | ₩12,932 | ₩13,092 | ₩12,758 | ₩12,998 | +0.52% | 118만 |
| 2026.09.30 | ₩12,798 | ₩12,985 | ₩12,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,852 |
| +0.42% |
| 91.1만 |
| 2026.09.29 | ₩12,758 | ₩12,852 | ₩12,571 | ₩12,705 | -0.42% | 127.6만 |
|---|
| 2026.09.28 | ₩12,932 | ₩12,945 | ₩12,678 | ₩12,785 | -1.14% | 128.3만 |
|---|
| 2026.09.25 | ₩13,052 | ₩13,118 | ₩12,985 | ₩13,052 | 0.00% | 71만 |
|---|
| 2026.09.24 | ₩13,118 | ₩13,145 | ₩12,892 | ₩13,065 | -0.41% | 172.6만 |
|---|
| 2026.09.23 | ₩13,319 | ₩13,319 | ₩12,985 | ₩13,092 | -1.70% | 142.2만 |
|---|
| 2026.09.22 | ₩13,345 | ₩13,425 | ₩13,319 | ₩13,345 | 0.00% | 78만 |
|---|
| 2026.09.21 | ₩13,492 | ₩13,505 | ₩13,345 | ₩13,372 | -0.89% | 48.3만 |
|---|
| 2026.09.18 | ₩13,532 | ₩13,652 | ₩13,399 | ₩13,492 | -0.30% | 30.3만 |
|---|
| 2026.09.17 | ₩13,692 | ₩13,692 | ₩13,532 | ₩13,572 | -0.88% | 50.6만 |
|---|
| 2026.09.16 | ₩13,492 | ₩13,519 | ₩13,399 | ₩13,479 | -0.10% | 59.5만 |
|---|
| 2026.09.15 | ₩13,572 | ₩13,599 | ₩13,265 | ₩13,425 | -1.08% | 87.3만 |
|---|
| 2026.09.14 | ₩13,772 | ₩13,812 | ₩13,679 | ₩13,679 | -0.68% | 50.7만 |
|---|
| 2026.09.11 | ₩13,732 | ₩13,786 | ₩13,692 | ₩13,786 | +0.39% | 39.5만 |
|---|
| 2026.09.10 | ₩13,826 | ₩13,839 | ₩13,719 | ₩13,772 | -0.39% | 59.9만 |
|---|
| 2026.09.09 | ₩14,039 | ₩14,053 | ₩13,852 | ₩13,852 | -1.33% | 28.3만 |
|---|
| 2026.09.08 | ₩13,999 | ₩14,013 | ₩13,973 | ₩14,013 | +0.10% | 28.6만 |
|---|
| 2026.09.04 | ₩14,053 | ₩14,053 | ₩13,973 | ₩13,973 | -0.57% | 19.7만 |
|---|
| 2026.09.03 | ₩14,079 | ₩14,106 | ₩14,026 | ₩14,026 | -0.38% | 31만 |
|---|
| 2026.09.02 | ₩14,173 | ₩14,199 | ₩14,053 | ₩14,053 | -0.85% | 35.7만 |
|---|
| 2026.09.01 | ₩14,279 | ₩14,320 | ₩14,146 | ₩14,159 | -0.84% | 38만 |
|---|
| 2026.08.31 | ₩14,333 | ₩14,333 | ₩14,279 | ₩14,293 | -0.28% | 16.4만 |
|---|
| 2026.08.28 | ₩14,373 | ₩14,400 | ₩14,279 | ₩14,333 | -0.28% | 34.2만 |
|---|
| 2026.08.27 | ₩14,306 | ₩14,413 | ₩14,306 | ₩14,373 | +0.47% | 20.9만 |
|---|
| 2026.08.26 | ₩14,386 | ₩14,386 | ₩14,320 | ₩14,333 | -0.37% | 18.2만 |
|---|
| 2026.08.25 | ₩14,373 | ₩14,386 | ₩14,293 | ₩14,386 | +0.09% | 33.6만 |
|---|
| 2026.08.24 | ₩14,346 | ₩14,346 | ₩14,293 | ₩14,293 | -0.37% | 18.6만 |
|---|
| 2026.08.21 | ₩14,306 | ₩14,320 | ₩14,266 | ₩14,279 | -0.19% | 24.5만 |
|---|
| 2026.08.20 | ₩14,386 | ₩14,400 | ₩14,293 | ₩14,306 | -0.56% | 38만 |
|---|
| 2026.08.19 | ₩14,426 | ₩14,440 | ₩14,360 | ₩14,440 | +0.09% | 56.1만 |
|---|
| 2026.08.18 | ₩14,373 | ₩14,386 | ₩14,306 | ₩14,346 | -0.19% | 36.8만 |
|---|
| 2026.08.17 | ₩14,453 | ₩14,480 | ₩14,373 | ₩14,373 | -0.55% | 30.8만 |
|---|
| 2026.08.14 | ₩14,480 | ₩14,506 | ₩14,426 | ₩14,453 | -0.18% | 35.5만 |
|---|
| 2026.08.13 | ₩14,440 | ₩14,560 | ₩14,426 | ₩14,520 | +0.55% | 31.8만 |
|---|
| 2026.08.12 | ₩14,480 | ₩14,493 | ₩14,373 | ₩14,386 | -0.65% | 30만 |
|---|
| 2026.08.11 | ₩14,426 | ₩14,453 | ₩14,373 | ₩14,386 | -0.28% | 23.1만 |
|---|
| 2026.08.10 | ₩14,466 | ₩14,506 | ₩14,400 | ₩14,440 | -0.18% | 17.3만 |
|---|
| 2026.08.07 | ₩14,426 | ₩14,493 | ₩14,413 | ₩14,466 | +0.28% | 36.8만 |
|---|
| 2026.08.06 | ₩14,386 | ₩14,413 | ₩14,346 | ₩14,373 | -0.09% | 21만 |
|---|
| 2026.08.05 | ₩14,386 | ₩14,480 | ₩14,346 | ₩14,386 | 0.00% | 29.2만 |
|---|
| 2026.08.04 | ₩14,360 | ₩14,453 | ₩14,333 | ₩14,373 | +0.09% | 34만 |
|---|
| 2026.08.03 | ₩14,320 | ₩14,346 | ₩14,199 | ₩14,333 | +0.09% | 36.6만 |
|---|
| 2026.07.31 | ₩14,333 | ₩14,386 | ₩14,213 | ₩14,226 | -0.74% | 19.5만 |
|---|
| 2026.07.30 | ₩14,400 | ₩14,400 | ₩14,253 | ₩14,333 | -0.46% | 24.7만 |
|---|
| 2026.07.29 | ₩14,360 | ₩14,440 | ₩14,320 | ₩14,360 | 0.00% | 20.6만 |
|---|
| 2026.07.28 | ₩14,333 | ₩14,373 | ₩14,279 | ₩14,346 | +0.09% | 23.7만 |
|---|
| 2026.07.27 | ₩14,333 | ₩14,373 | ₩14,239 | ₩14,306 | -0.19% | 26.3만 |
|---|
| 2026.07.24 | ₩14,373 | ₩14,373 | ₩14,213 | ₩14,239 | -0.93% | 26만 |
|---|
| 2026.07.23 | ₩14,426 | ₩14,426 | ₩14,320 | ₩14,346 | -0.56% | 17.5만 |
|---|
| 2026.07.22 | ₩14,480 | ₩14,520 | ₩14,400 | ₩14,466 | -0.09% | 32.7만 |
|---|
| 2026.07.21 | ₩14,573 | ₩14,586 | ₩14,440 | ₩14,493 | -0.55% | 26.8만 |
|---|
| 2026.07.20 | ₩14,600 | ₩14,600 | ₩14,546 | ₩14,560 | -0.27% | 11.2만 |
|---|
| 2026.07.17 | ₩14,653 | ₩14,653 | ₩14,560 | ₩14,560 | -0.64% | 25.4만 |
|---|
| 2026.07.16 | ₩14,707 | ₩14,707 | ₩14,613 | ₩14,626 | -0.54% | 21만 |
|---|
| 2026.07.15 | ₩14,747 | ₩14,773 | ₩14,680 | ₩14,680 | -0.45% | 21만 |
|---|
| 2026.07.14 | ₩14,733 | ₩14,813 | ₩14,680 | ₩14,773 | +0.27% | 29.5만 |
|---|
| 2026.07.13 | ₩14,693 | ₩14,693 | ₩14,626 | ₩14,666 | -0.18% | 34.2만 |
|---|
| 2026.07.10 | ₩14,747 | ₩14,760 | ₩14,640 | ₩14,680 | -0.45% | 22.6만 |
|---|
| 2026.07.09 | ₩14,680 | ₩14,733 | ₩14,573 | ₩14,707 | +0.18% | 43.4만 |
|---|
| 2026.07.08 | ₩14,666 | ₩14,707 | ₩14,586 | ₩14,640 | -0.18% | 37.2만 |
|---|
| 2026.07.07 | ₩14,787 | ₩14,800 | ₩14,626 | ₩14,626 | -1.08% | 40.2만 |
|---|
| 2026.07.06 | ₩14,840 | ₩14,853 | ₩14,760 | ₩14,773 | -0.45% | 31.9만 |
|---|
| 2026.07.02 | ₩14,867 | ₩14,920 | ₩14,827 | ₩14,840 | -0.18% | 28.8만 |
|---|
| 2026.07.01 | ₩14,880 | ₩14,893 | ₩14,813 | ₩14,827 | -0.36% | 35만 |
|---|
| 2026.06.30 | ₩14,920 | ₩14,960 | ₩14,813 | ₩14,827 | -0.63% | 28.2만 |
|---|
| 2026.06.29 | ₩14,827 | ₩14,933 | ₩14,813 | ₩14,880 | +0.36% | 33만 |
|---|
| 2026.06.26 | ₩14,680 | ₩14,773 | ₩14,680 | ₩14,760 | +0.55% | 24.6만 |
|---|
| 2026.06.25 | ₩14,707 | ₩14,747 | ₩14,613 | ₩14,666 | -0.27% | 31.4만 |
|---|
| 2026.06.24 | ₩14,720 | ₩14,733 | ₩14,653 | ₩14,707 | -0.09% | 32.8만 |
|---|
| 2026.06.23 | ₩14,573 | ₩14,720 | ₩14,573 | ₩14,720 | +1.01% | 21.9만 |
|---|
| 2026.06.22 | ₩14,640 | ₩14,653 | ₩14,573 | ₩14,586 | -0.36% | 11.6만 |
|---|
| 2026.06.18 | ₩14,613 | ₩14,653 | ₩14,560 | ₩14,653 | +0.27% | 25.3만 |
|---|
| 2026.06.17 | ₩14,613 | ₩14,640 | ₩14,520 | ₩14,546 | -0.46% | 20.3만 |
|---|
| 2026.06.16 | ₩14,546 | ₩14,626 | ₩14,533 | ₩14,586 | +0.28% | 22만 |
|---|
| 2026.06.15 | ₩14,653 | ₩14,653 | ₩14,506 | ₩14,560 | -0.64% | 28만 |
|---|
| 2026.06.12 | ₩14,666 | ₩14,666 | ₩14,586 | ₩14,613 | -0.36% | 11.2만 |
|---|
| 2026.06.11 | ₩14,680 | ₩14,707 | ₩14,586 | ₩14,666 | -0.09% | 20.4만 |
|---|
| 2026.06.10 | ₩14,586 | ₩14,707 | ₩14,586 | ₩14,626 | +0.27% | 39.4만 |
|---|
| 2026.06.09 | ₩14,453 | ₩14,613 | ₩14,440 | ₩14,613 | +1.11% | 32.2만 |
|---|
| 2026.06.08 | ₩14,466 | ₩14,506 | ₩14,373 | ₩14,373 | -0.65% | 31.2만 |
|---|
| 2026.06.05 | ₩14,533 | ₩14,533 | ₩14,400 | ₩14,453 | -0.55% | 32만 |
|---|
| 2026.06.04 | ₩14,560 | ₩14,626 | ₩14,560 | ₩14,560 | 0.00% | 32.1만 |
|---|
| 2026.06.03 | ₩14,600 | ₩14,613 | ₩14,466 | ₩14,560 | -0.27% | 34.8만 |
|---|
| 2026.06.02 | ₩14,586 | ₩14,653 | ₩14,520 | ₩14,586 | 0.00% | 46만 |
|---|
| 2026.06.01 | ₩14,680 | ₩14,680 | ₩14,546 | ₩14,586 | -0.64% | 30.7만 |
|---|
| 2026.05.29 | ₩14,613 | ₩14,680 | ₩14,600 | ₩14,680 | +0.46% | 21.8만 |
|---|
| 2026.05.28 | ₩14,600 | ₩14,613 | ₩14,546 | ₩14,613 | +0.09% | 18.7만 |
|---|
| 2026.05.27 | ₩14,506 | ₩14,640 | ₩14,453 | ₩14,573 | +0.46% | 36.5만 |
|---|
| 2026.05.26 | ₩14,360 | ₩14,466 | ₩14,293 | ₩14,466 | +0.74% | 29.3만 |
|---|
| 2026.05.22 | ₩14,333 | ₩14,373 | ₩14,199 | ₩14,253 | -0.56% | 22.8만 |
|---|
| 2026.05.21 | ₩14,306 | ₩14,320 | ₩14,213 | ₩14,253 | -0.37% | 22.7만 |
|---|
| 2026.05.20 | ₩14,133 | ₩14,320 | ₩14,106 | ₩14,306 | +1.23% | 25.8만 |
|---|
| 2026.05.19 | ₩14,119 | ₩14,199 | ₩14,119 | ₩14,133 | +0.09% | 24만 |
|---|
| 2026.05.18 | ₩14,346 | ₩14,400 | ₩14,213 | ₩14,226 | -0.84% | 27.7만 |
|---|
| 2026.05.15 | ₩14,346 | ₩14,440 | ₩14,333 | ₩14,360 | +0.09% | 25.8만 |
|---|
| 2026.05.14 | ₩14,586 | ₩14,600 | ₩14,520 | ₩14,560 | -0.18% | 13.5만 |
|---|
| 2026.05.13 | ₩14,600 | ₩14,613 | ₩14,506 | ₩14,546 | -0.37% | 19.1만 |
|---|
| 2026.05.12 | ₩14,626 | ₩14,680 | ₩14,586 | ₩14,613 | -0.09% | 20.6만 |
|---|
| 2026.05.11 | ₩14,733 | ₩14,747 | ₩14,680 | ₩14,720 | -0.09% | 15.4만 |
|---|
| 2026.05.08 | ₩14,733 | ₩14,733 | ₩14,693 | ₩14,720 | -0.09% | 12.7만 |
|---|
| 2026.05.07 | ₩14,733 | ₩14,747 | ₩14,653 | ₩14,707 | -0.18% | 31만 |
|---|
| 2026.05.06 | ₩14,626 | ₩14,773 | ₩14,546 | ₩14,693 | +0.46% | 43.2만 |
|---|
| 2026.05.05 | ₩14,346 | ₩14,586 | ₩14,333 | ₩14,560 | +1.49% | 31만 |
|---|
| 2026.05.04 | ₩14,373 | ₩14,413 | ₩14,279 | ₩14,320 | -0.37% | 45.7만 |
|---|
| 2026.05.01 | ₩14,480 | ₩14,480 | ₩14,346 | ₩14,413 | -0.46% | 35.8만 |
|---|
| 2026.04.30 | ₩14,413 | ₩14,493 | ₩14,360 | ₩14,413 | 0.00% | 59.1만 |
|---|
| 2026.04.29 | ₩14,413 | ₩14,453 | ₩14,333 | ₩14,360 | -0.37% | 36.2만 |
|---|
| 2026.04.28 | ₩14,520 | ₩14,520 | ₩14,386 | ₩14,440 | -0.55% | 44.7만 |
|---|
| 2026.04.27 | ₩14,600 | ₩14,600 | ₩14,466 | ₩14,546 | -0.37% | 41.8만 |
|---|
| 2026.04.24 | ₩14,586 | ₩14,586 | ₩14,453 | ₩14,560 | -0.18% | 32.1만 |
|---|
| 2026.04.23 | ₩14,666 | ₩14,707 | ₩14,533 | ₩14,546 | -0.82% | 23.6만 |
|---|
| 2026.04.22 | ₩14,640 | ₩14,666 | ₩14,493 | ₩14,640 | 0.00% | 36.6만 |
|---|
| 2026.04.21 | ₩14,733 | ₩14,747 | ₩14,626 | ₩14,626 | -0.72% | 19.8만 |
|---|
| 2026.04.20 | ₩14,760 | ₩14,773 | ₩14,680 | ₩14,707 | -0.36% | 16.7만 |
|---|
| 2026.04.17 | ₩14,747 | ₩14,773 | ₩14,680 | ₩14,747 | 0.00% | 22.5만 |
|---|
| 2026.04.16 | ₩14,747 | ₩14,760 | ₩14,653 | ₩14,720 | -0.18% | 22만 |
|---|
| 2026.04.15 | ₩14,773 | ₩14,773 | ₩14,707 | ₩14,733 | -0.27% | 33.3만 |
|---|
| 2026.04.14 | ₩14,853 | ₩14,880 | ₩14,773 | ₩14,840 | -0.09% | 59.5만 |
|---|
| 2026.04.13 | ₩14,733 | ₩14,813 | ₩14,693 | ₩14,800 | +0.45% | 36.8만 |
|---|
| 2026.04.10 | ₩14,787 | ₩14,787 | ₩14,707 | ₩14,747 | -0.27% | 32.8만 |
|---|
| 2026.04.09 | ₩14,640 | ₩14,747 | ₩14,640 | ₩14,733 | +0.64% | 36.1만 |
|---|
| 2026.04.08 | ₩14,480 | ₩14,640 | ₩14,440 | ₩14,586 | +0.74% | 40.6만 |
|---|
| 2026.04.07 | ₩14,093 | ₩14,320 | ₩13,973 | ₩14,293 | +1.42% | 37.1만 |
|---|
| 2026.04.06 | ₩14,159 | ₩14,159 | ₩14,013 | ₩14,093 | -0.47% | 41.1만 |
|---|
| 2026.04.02 | ₩14,133 | ₩14,373 | ₩14,053 | ₩14,226 | +0.66% | 35.4만 |
|---|
| 2026.04.01 | ₩14,093 | ₩14,226 | ₩14,066 | ₩14,173 | +0.57% | 31.9만 |
|---|
| 2026.03.31 | ₩14,013 | ₩14,159 | ₩13,919 | ₩14,026 | +0.10% | 41.1만 |
|---|
| 2026.03.30 | ₩13,973 | ₩14,026 | ₩13,839 | ₩13,866 | -0.76% | 60.6만 |
|---|
| 2026.03.27 | ₩13,946 | ₩13,973 | ₩13,879 | ₩13,946 | 0.00% | 30.3만 |
|---|
| 2026.03.26 | ₩14,093 | ₩14,173 | ₩13,959 | ₩13,959 | -0.95% | 23.5만 |
|---|
| 2026.03.25 | ₩14,159 | ₩14,213 | ₩14,039 | ₩14,173 | +0.09% | 40만 |
|---|
| 2026.03.24 | ₩14,146 | ₩14,186 | ₩14,066 | ₩14,093 | -0.38% | 51.5만 |
|---|
| 2026.03.23 | ₩14,213 | ₩14,253 | ₩14,186 | ₩14,226 | +0.09% | 21.1만 |
|---|
| 2026.03.20 | ₩14,386 | ₩14,466 | ₩14,146 | ₩14,146 | -1.67% | 21만 |
|---|
| 2026.03.19 | ₩14,506 | ₩14,520 | ₩14,346 | ₩14,453 | -0.37% | 20.3만 |
|---|
| 2026.03.18 | ₩14,533 | ₩14,600 | ₩14,493 | ₩14,506 | -0.18% | 17.9만 |
|---|
| 2026.03.17 | ₩14,546 | ₩14,586 | ₩14,506 | ₩14,520 | -0.18% | 14.6만 |
|---|
| 2026.03.16 | ₩14,600 | ₩14,600 | ₩14,520 | ₩14,533 | -0.46% | 19.9만 |
|---|
| 2026.03.13 | ₩14,546 | ₩14,560 | ₩14,506 | ₩14,533 | -0.09% | 16.9만 |
|---|
| 2026.03.12 | ₩14,666 | ₩14,666 | ₩14,573 | ₩14,573 | -0.64% | 16.9만 |
|---|
| 2026.03.11 | ₩14,733 | ₩14,787 | ₩14,626 | ₩14,680 | -0.36% | 18.1만 |
|---|
| 2026.03.10 | ₩14,747 | ₩14,787 | ₩14,693 | ₩14,720 | -0.18% | 26.4만 |
|---|
| 2026.03.09 | ₩14,720 | ₩14,840 | ₩14,680 | ₩14,707 | -0.09% | 17.8만 |
|---|
| 2026.03.06 | ₩14,827 | ₩14,827 | ₩14,760 | ₩14,787 | -0.27% | 17.3만 |
|---|
| 2026.03.05 | ₩14,960 | ₩14,960 | ₩14,827 | ₩14,853 | -0.71% | 14.6만 |
|---|
| 2026.03.04 | ₩15,000 | ₩15,013 | ₩14,947 | ₩14,987 | -0.09% | 10.2만 |
|---|
| 2026.03.03 | ₩15,013 | ₩15,053 | ₩14,933 | ₩15,013 | 0.00% | 20.3만 |
|---|
| 2026.03.02 | ₩15,000 | ₩15,067 | ₩14,907 | ₩15,053 | +0.36% | 35.2만 |
|---|
| 2026.02.27 | ₩14,973 | ₩15,027 | ₩14,947 | ₩15,013 | +0.27% | 17.8만 |
|---|
| 2026.02.26 | ₩15,040 | ₩15,053 | ₩14,907 | ₩14,960 | -0.53% | 28만 |
|---|
| 2026.02.25 | ₩15,080 | ₩15,080 | ₩14,973 | ₩15,013 | -0.44% | 24.5만 |
|---|
| 2026.02.24 | ₩15,040 | ₩15,094 | ₩15,013 | ₩15,080 | +0.27% | 17.4만 |
|---|
| 2026.02.23 | ₩15,027 | ₩15,053 | ₩15,000 | ₩15,040 | +0.09% | 23.8만 |
|---|
| 2026.02.20 | ₩14,987 | ₩15,000 | ₩14,947 | ₩15,000 | +0.09% | 11.4만 |
|---|
| 2026.02.19 | ₩15,000 | ₩15,000 | ₩14,947 | ₩14,987 | -0.09% | 10.7만 |
|---|
| 2026.02.18 | ₩15,000 | ₩15,000 | ₩14,947 | ₩14,973 | -0.18% | 14만 |
|---|
| 2026.02.17 | ₩14,987 | ₩15,027 | ₩14,960 | ₩14,960 | -0.18% | 9만 |
|---|
| 2026.02.13 | ₩14,960 | ₩14,987 | ₩14,920 | ₩14,960 | 0.00% | 13만 |
|---|
| 2026.02.12 | ₩14,920 | ₩15,027 | ₩14,880 | ₩14,960 | +0.27% | 15.9만 |
|---|
| 2026.02.11 | ₩14,947 | ₩14,973 | ₩14,880 | ₩14,920 | -0.18% | 10.1만 |
|---|
| 2026.02.10 | ₩14,947 | ₩14,973 | ₩14,853 | ₩14,960 | +0.09% | 9.9만 |
|---|
| 2026.02.09 | ₩14,813 | ₩14,907 | ₩14,787 | ₩14,893 | +0.54% | 13.3만 |
|---|
| 2026.02.06 | ₩14,893 | ₩14,893 | ₩14,707 | ₩14,813 | -0.54% | 25.9만 |
|---|
| 2026.02.05 | ₩14,960 | ₩14,973 | ₩14,893 | ₩14,920 | -0.27% | 12.1만 |
|---|
| 2026.02.04 | ₩14,973 | ₩15,013 | ₩14,893 | ₩14,933 | -0.27% | 18.9만 |
|---|
| 2026.02.03 | ₩14,920 | ₩15,053 | ₩14,920 | ₩14,960 | +0.27% | 21.5만 |
|---|
| 2026.02.02 | ₩14,907 | ₩14,933 | ₩14,813 | ₩14,920 | +0.09% | 17.6만 |
|---|
| 2026.01.30 | ₩14,880 | ₩14,893 | ₩14,800 | ₩14,893 | +0.09% | 14.6만 |
|---|
| 2026.01.29 | ₩14,840 | ₩14,880 | ₩14,733 | ₩14,867 | +0.18% | 15.1만 |
|---|
| 2026.01.28 | ₩14,800 | ₩14,827 | ₩14,773 | ₩14,827 | +0.18% | 15.6만 |
|---|
| 2026.01.27 | ₩14,693 | ₩14,760 | ₩14,586 | ₩14,747 | +0.36% | 14.6만 |
|---|
| 2026.01.26 | ₩14,760 | ₩14,773 | ₩14,626 | ₩14,680 | -0.54% | 18.6만 |
|---|
| 2026.01.23 | ₩14,760 | ₩14,760 | ₩14,653 | ₩14,747 | -0.09% | 18.9만 |
|---|
| 2026.01.22 | ₩14,867 | ₩14,867 | ₩14,680 | ₩14,720 | -0.99% | 16.5만 |
|---|
| 2026.01.21 | ₩14,867 | ₩14,907 | ₩14,720 | ₩14,907 | +0.27% | 21.2만 |
|---|
| 2026.01.20 | ₩14,853 | ₩14,880 | ₩14,813 | ₩14,853 | 0.00% | 16.7만 |
|---|
| 2026.01.16 | ₩14,920 | ₩14,973 | ₩14,893 | ₩14,947 | +0.18% | 13만 |
|---|
| 2026.01.15 | ₩14,880 | ₩14,947 | ₩14,853 | ₩14,893 | +0.09% | 17.7만 |
|---|
| 2026.01.14 | ₩14,787 | ₩14,867 | ₩14,787 | ₩14,853 | +0.45% | 18.2만 |
|---|
| 2026.01.13 | ₩14,720 | ₩14,787 | ₩14,680 | ₩14,747 | +0.18% | 22.4만 |
|---|
| 2026.01.12 | ₩14,640 | ₩14,680 | ₩14,600 | ₩14,680 | +0.27% | 10.4만 |
|---|
| 2026.01.09 | ₩14,613 | ₩14,640 | ₩14,586 | ₩14,626 | +0.09% | 14.3만 |
|---|
| 2026.01.08 | ₩14,573 | ₩14,613 | ₩14,520 | ₩14,560 | -0.09% | 18.6만 |
|---|
| 2026.01.07 | ₩14,506 | ₩14,573 | ₩14,506 | ₩14,533 | +0.18% | 22.9만 |
|---|
| 2026.01.06 | ₩14,520 | ₩14,546 | ₩14,453 | ₩14,480 | -0.28% | 14.8만 |
|---|
| 2026.01.05 | ₩14,533 | ₩14,573 | ₩14,466 | ₩14,480 | -0.37% | 19.2만 |
|---|
| 2026.01.02 | ₩14,506 | ₩14,586 | ₩14,493 | ₩14,546 | +0.28% | 11.9만 |
|---|
| 2025.12.31 | ₩14,506 | ₩14,533 | ₩14,413 | ₩14,506 | 0.00% | 40.6만 |
|---|
| 2025.12.30 | ₩14,386 | ₩14,506 | ₩14,386 | ₩14,493 | +0.74% | 35.5만 |
|---|
| 2025.12.29 | ₩14,373 | ₩14,453 | ₩14,320 | ₩14,373 | 0.00% | 42.1만 |
|---|
| 2025.12.26 | ₩14,333 | ₩14,426 | ₩14,306 | ₩14,333 | 0.00% | 67.1만 |
|---|
| 2025.12.24 | ₩14,253 | ₩14,333 | ₩14,253 | ₩14,320 | +0.47% | 37.7만 |
|---|
| 2025.12.23 | ₩14,413 | ₩14,413 | ₩14,279 | ₩14,279 | -0.93% | 46.5만 |
|---|
| 2025.12.22 | ₩14,413 | ₩14,426 | ₩14,346 | ₩14,413 | 0.00% | 50.5만 |
|---|
| 2025.12.19 | ₩14,466 | ₩14,506 | ₩14,400 | ₩14,466 | 0.00% | 24.5만 |
|---|
| 2025.12.18 | ₩14,466 | ₩14,466 | ₩14,426 | ₩14,440 | -0.18% | 33.1만 |
|---|
| 2025.12.17 | ₩14,533 | ₩14,573 | ₩14,373 | ₩14,426 | -0.73% | 32.7만 |
|---|
| 2025.12.16 | ₩14,480 | ₩14,546 | ₩14,426 | ₩14,506 | +0.18% | 15.4만 |
|---|
| 2025.12.15 | ₩14,533 | ₩14,573 | ₩14,400 | ₩14,480 | -0.37% | 44.2만 |
|---|
| 2025.12.12 | ₩14,653 | ₩14,653 | ₩14,533 | ₩14,586 | -0.46% | 15.1만 |
|---|
| 2025.12.11 | ₩14,640 | ₩14,707 | ₩14,640 | ₩14,666 | +0.18% | 15.7만 |
|---|
| 2025.12.10 | ₩14,680 | ₩14,680 | ₩14,560 | ₩14,666 | -0.09% | 24.8만 |
|---|
| 2025.12.09 | ₩14,733 | ₩14,787 | ₩14,626 | ₩14,626 | -0.72% | 19만 |
|---|
| 2025.12.08 | ₩14,747 | ₩14,787 | ₩14,680 | ₩14,787 | +0.27% | 12.3만 |
|---|
| 2025.12.05 | ₩14,760 | ₩14,813 | ₩14,707 | ₩14,773 | +0.09% | 15.9만 |
|---|
| 2025.12.04 | ₩14,747 | ₩15,294 | ₩14,680 | ₩14,760 | +0.09% | 19.2만 |
|---|
| 2025.12.03 | ₩14,600 | ₩14,747 | ₩14,573 | ₩14,747 | +1.01% | 47.3만 |
|---|
| 2025.12.02 | ₩14,533 | ₩14,600 | ₩14,480 | ₩14,560 | +0.18% | 19.7만 |
|---|
| 2025.12.01 | ₩14,546 | ₩14,600 | ₩14,493 | ₩14,546 | 0.00% | 20.1만 |
|---|
| 2025.11.28 | ₩14,573 | ₩14,613 | ₩14,560 | ₩14,600 | +0.18% | 8.6만 |
|---|
| 2025.11.26 | ₩14,560 | ₩14,586 | ₩14,520 | ₩14,586 | +0.18% | 15만 |
|---|
| 2025.11.25 | ₩14,506 | ₩14,586 | ₩14,506 | ₩14,560 | +0.37% | 20.7만 |
|---|
| 2025.11.24 | ₩14,520 | ₩14,546 | ₩14,493 | ₩14,546 | +0.18% | 19만 |
|---|
| 2025.11.21 | ₩14,560 | ₩14,560 | ₩14,453 | ₩14,466 | -0.64% | 14.1만 |
|---|
| 2025.11.20 | ₩14,560 | ₩14,600 | ₩14,480 | ₩14,520 | -0.27% | 7.6만 |
|---|
| 2025.11.19 | ₩14,666 | ₩14,680 | ₩14,546 | ₩14,573 | -0.64% | 9.3만 |
|---|
| 2025.11.18 | ₩14,613 | ₩14,693 | ₩14,573 | ₩14,640 | +0.18% | 9.9만 |
|---|
| 2025.11.17 | ₩14,720 | ₩14,720 | ₩14,586 | ₩14,613 | -0.73% | 12.3만 |
|---|
| 2025.11.14 | ₩14,680 | ₩14,747 | ₩14,626 | ₩14,693 | +0.09% | 10.8만 |
|---|
| 2025.11.13 | ₩14,747 | ₩14,827 | ₩14,707 | ₩14,760 | +0.09% | 12.8만 |
|---|
| 2025.11.12 | ₩14,800 | ₩14,840 | ₩14,760 | ₩14,773 | -0.18% | 14.6만 |
|---|
| 2025.11.11 | ₩14,800 | ₩14,840 | ₩14,773 | ₩14,827 | +0.18% | 12.3만 |
|---|
| 2025.11.10 | ₩14,760 | ₩14,773 | ₩14,666 | ₩14,773 | +0.09% | 15.5만 |
|---|
| 2025.11.07 | ₩14,733 | ₩14,760 | ₩14,653 | ₩14,693 | -0.27% | 12.1만 |
|---|
| 2025.11.06 | ₩14,787 | ₩14,840 | ₩14,707 | ₩14,733 | -0.36% | 12.7만 |
|---|
| 2025.11.05 | ₩14,787 | ₩14,880 | ₩14,720 | ₩14,733 | -0.36% | 21.4만 |
|---|
| 2025.11.04 | ₩14,707 | ₩14,813 | ₩14,666 | ₩14,760 | +0.36% | 26.2만 |
|---|
| 2025.11.03 | ₩14,733 | ₩14,747 | ₩14,626 | ₩14,666 | -0.45% | 21만 |
|---|
| 2025.10.31 | ₩14,680 | ₩14,787 | ₩14,680 | ₩14,733 | +0.36% | 19.1만 |
|---|
| 2025.10.30 | ₩14,653 | ₩14,693 | ₩14,626 | ₩14,680 | +0.18% | 12.2만 |
|---|
| 2025.10.29 | ₩14,666 | ₩14,720 | ₩14,626 | ₩14,666 | 0.00% | 24만 |
|---|
| 2025.10.28 | ₩14,666 | ₩14,720 | ₩14,626 | ₩14,707 | +0.27% | 30.6만 |
|---|
| 2025.10.27 | ₩14,640 | ₩14,693 | ₩14,626 | ₩14,666 | +0.18% | 37.4만 |
|---|
| 2025.10.24 | ₩14,680 | ₩14,747 | ₩14,626 | ₩14,640 | -0.27% | 24.6만 |
|---|
| 2025.10.23 | ₩14,680 | ₩14,693 | ₩14,613 | ₩14,680 | 0.00% | 30.3만 |
|---|
| 2025.10.22 | ₩14,680 | ₩14,720 | ₩14,640 | ₩14,680 | 0.00% | 22.7만 |
|---|
| 2025.10.21 | ₩14,693 | ₩14,733 | ₩14,653 | ₩14,693 | 0.00% | 29.3만 |
|---|
| 2025.10.20 | ₩14,707 | ₩14,773 | ₩14,680 | ₩14,693 | -0.09% | 26.9만 |
|---|
| 2025.10.17 | ₩14,773 | ₩14,787 | ₩14,613 | ₩14,680 | -0.63% | 12만 |
|---|
| 2025.10.16 | ₩14,827 | ₩14,853 | ₩14,707 | ₩14,760 | -0.45% | 15.5만 |
|---|
| 2025.10.15 | ₩14,827 | ₩14,853 | ₩14,747 | ₩14,827 | 0.00% | 15.8만 |
|---|
| 2025.10.14 | ₩14,813 | ₩14,893 | ₩14,800 | ₩14,827 | +0.09% | 6.1만 |
|---|
| 2025.10.13 | ₩14,853 | ₩14,933 | ₩14,773 | ₩14,800 | -0.36% | 8.4만 |
|---|
| 2025.10.10 | ₩14,867 | ₩14,880 | ₩14,787 | ₩14,800 | -0.45% | 10.1만 |
|---|