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 | ₩12,667 | ₩12,854 | ₩12,654 | ₩12,788 | +0.95% | 76.9만 |
| 2026.10.08 | ₩12,707 | ₩12,747 | ₩12,520 | ₩12,654 | -0.42% | 239.9만 |
| 2026.10.07 | ₩12,774 | ₩12,828 | ₩12,587 | ₩12,654 | -0.94% | 132.1만 |
| 2026.10.06 | ₩12,747 | ₩12,921 | ₩12,707 | ₩12,881 | +1.05% | 86.6만 |
| 2026.10.05 | ₩12,961 | ₩13,015 | ₩12,694 | ₩12,747 | -1.65% | 86.4만 |
| 2026.10.02 | ₩13,135 | ₩13,269 | ₩13,041 | ₩13,055 | -0.61% | 64만 |
| 2026.10.01 | ₩12,948 | ₩13,108 | ₩12,774 | ₩13,015 | +0.52% | 118만 |
| 2026.09.30 | ₩12,814 | ₩13,001 | ₩12,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,868 |
| +0.42% |
| 91.1만 |
| 2026.09.29 | ₩12,774 | ₩12,868 | ₩12,587 | ₩12,721 | -0.42% | 127.6만 |
|---|
| 2026.09.28 | ₩12,948 | ₩12,961 | ₩12,694 | ₩12,801 | -1.14% | 128.3만 |
|---|
| 2026.09.25 | ₩13,068 | ₩13,135 | ₩13,001 | ₩13,068 | 0.00% | 71만 |
|---|
| 2026.09.24 | ₩13,135 | ₩13,162 | ₩12,908 | ₩13,081 | -0.41% | 172.6만 |
|---|
| 2026.09.23 | ₩13,335 | ₩13,335 | ₩13,001 | ₩13,108 | -1.70% | 142.2만 |
|---|
| 2026.09.22 | ₩13,362 | ₩13,442 | ₩13,335 | ₩13,362 | 0.00% | 78만 |
|---|
| 2026.09.21 | ₩13,509 | ₩13,522 | ₩13,362 | ₩13,389 | -0.89% | 48.3만 |
|---|
| 2026.09.18 | ₩13,549 | ₩13,669 | ₩13,416 | ₩13,509 | -0.30% | 30.3만 |
|---|
| 2026.09.17 | ₩13,710 | ₩13,710 | ₩13,549 | ₩13,589 | -0.88% | 50.6만 |
|---|
| 2026.09.16 | ₩13,509 | ₩13,536 | ₩13,416 | ₩13,496 | -0.10% | 59.5만 |
|---|
| 2026.09.15 | ₩13,589 | ₩13,616 | ₩13,282 | ₩13,442 | -1.08% | 87.3만 |
|---|
| 2026.09.14 | ₩13,790 | ₩13,830 | ₩13,696 | ₩13,696 | -0.68% | 50.7만 |
|---|
| 2026.09.11 | ₩13,750 | ₩13,803 | ₩13,710 | ₩13,803 | +0.39% | 39.5만 |
|---|
| 2026.09.10 | ₩13,843 | ₩13,856 | ₩13,736 | ₩13,790 | -0.39% | 59.9만 |
|---|
| 2026.09.09 | ₩14,057 | ₩14,070 | ₩13,870 | ₩13,870 | -1.33% | 28.3만 |
|---|
| 2026.09.08 | ₩14,017 | ₩14,030 | ₩13,990 | ₩14,030 | +0.10% | 28.6만 |
|---|
| 2026.09.04 | ₩14,070 | ₩14,070 | ₩13,990 | ₩13,990 | -0.57% | 19.7만 |
|---|
| 2026.09.03 | ₩14,097 | ₩14,124 | ₩14,044 | ₩14,044 | -0.38% | 31만 |
|---|
| 2026.09.02 | ₩14,191 | ₩14,217 | ₩14,070 | ₩14,070 | -0.85% | 35.7만 |
|---|
| 2026.09.01 | ₩14,297 | ₩14,338 | ₩14,164 | ₩14,177 | -0.84% | 38만 |
|---|
| 2026.08.31 | ₩14,351 | ₩14,351 | ₩14,297 | ₩14,311 | -0.28% | 16.4만 |
|---|
| 2026.08.28 | ₩14,391 | ₩14,418 | ₩14,297 | ₩14,351 | -0.28% | 34.2만 |
|---|
| 2026.08.27 | ₩14,324 | ₩14,431 | ₩14,324 | ₩14,391 | +0.47% | 20.9만 |
|---|
| 2026.08.26 | ₩14,404 | ₩14,404 | ₩14,338 | ₩14,351 | -0.37% | 18.2만 |
|---|
| 2026.08.25 | ₩14,391 | ₩14,404 | ₩14,311 | ₩14,404 | +0.09% | 33.6만 |
|---|
| 2026.08.24 | ₩14,364 | ₩14,364 | ₩14,311 | ₩14,311 | -0.37% | 18.6만 |
|---|
| 2026.08.21 | ₩14,324 | ₩14,338 | ₩14,284 | ₩14,297 | -0.19% | 24.5만 |
|---|
| 2026.08.20 | ₩14,404 | ₩14,418 | ₩14,311 | ₩14,324 | -0.56% | 38만 |
|---|
| 2026.08.19 | ₩14,444 | ₩14,458 | ₩14,378 | ₩14,458 | +0.09% | 56.1만 |
|---|
| 2026.08.18 | ₩14,391 | ₩14,404 | ₩14,324 | ₩14,364 | -0.19% | 36.8만 |
|---|
| 2026.08.17 | ₩14,471 | ₩14,498 | ₩14,391 | ₩14,391 | -0.55% | 30.8만 |
|---|
| 2026.08.14 | ₩14,498 | ₩14,525 | ₩14,444 | ₩14,471 | -0.18% | 35.5만 |
|---|
| 2026.08.13 | ₩14,458 | ₩14,578 | ₩14,444 | ₩14,538 | +0.55% | 31.8만 |
|---|
| 2026.08.12 | ₩14,498 | ₩14,511 | ₩14,391 | ₩14,404 | -0.65% | 30만 |
|---|
| 2026.08.11 | ₩14,444 | ₩14,471 | ₩14,391 | ₩14,404 | -0.28% | 23.1만 |
|---|
| 2026.08.10 | ₩14,485 | ₩14,525 | ₩14,418 | ₩14,458 | -0.18% | 17.3만 |
|---|
| 2026.08.07 | ₩14,444 | ₩14,511 | ₩14,431 | ₩14,485 | +0.28% | 36.8만 |
|---|
| 2026.08.06 | ₩14,404 | ₩14,431 | ₩14,364 | ₩14,391 | -0.09% | 21만 |
|---|
| 2026.08.05 | ₩14,404 | ₩14,498 | ₩14,364 | ₩14,404 | 0.00% | 29.2만 |
|---|
| 2026.08.04 | ₩14,378 | ₩14,471 | ₩14,351 | ₩14,391 | +0.09% | 34만 |
|---|
| 2026.08.03 | ₩14,338 | ₩14,364 | ₩14,217 | ₩14,351 | +0.09% | 36.6만 |
|---|
| 2026.07.31 | ₩14,351 | ₩14,404 | ₩14,231 | ₩14,244 | -0.74% | 19.5만 |
|---|
| 2026.07.30 | ₩14,418 | ₩14,418 | ₩14,271 | ₩14,351 | -0.46% | 24.7만 |
|---|
| 2026.07.29 | ₩14,378 | ₩14,458 | ₩14,338 | ₩14,378 | 0.00% | 20.6만 |
|---|
| 2026.07.28 | ₩14,351 | ₩14,391 | ₩14,297 | ₩14,364 | +0.09% | 23.7만 |
|---|
| 2026.07.27 | ₩14,351 | ₩14,391 | ₩14,257 | ₩14,324 | -0.19% | 26.3만 |
|---|
| 2026.07.24 | ₩14,391 | ₩14,391 | ₩14,231 | ₩14,257 | -0.93% | 26만 |
|---|
| 2026.07.23 | ₩14,444 | ₩14,444 | ₩14,338 | ₩14,364 | -0.56% | 17.5만 |
|---|
| 2026.07.22 | ₩14,498 | ₩14,538 | ₩14,418 | ₩14,485 | -0.09% | 32.7만 |
|---|
| 2026.07.21 | ₩14,591 | ₩14,605 | ₩14,458 | ₩14,511 | -0.55% | 26.8만 |
|---|
| 2026.07.20 | ₩14,618 | ₩14,618 | ₩14,565 | ₩14,578 | -0.27% | 11.2만 |
|---|
| 2026.07.17 | ₩14,672 | ₩14,672 | ₩14,578 | ₩14,578 | -0.64% | 25.4만 |
|---|
| 2026.07.16 | ₩14,725 | ₩14,725 | ₩14,631 | ₩14,645 | -0.54% | 21만 |
|---|
| 2026.07.15 | ₩14,765 | ₩14,792 | ₩14,698 | ₩14,698 | -0.45% | 21만 |
|---|
| 2026.07.14 | ₩14,752 | ₩14,832 | ₩14,698 | ₩14,792 | +0.27% | 29.5만 |
|---|
| 2026.07.13 | ₩14,712 | ₩14,712 | ₩14,645 | ₩14,685 | -0.18% | 34.2만 |
|---|
| 2026.07.10 | ₩14,765 | ₩14,778 | ₩14,658 | ₩14,698 | -0.45% | 22.6만 |
|---|
| 2026.07.09 | ₩14,698 | ₩14,752 | ₩14,591 | ₩14,725 | +0.18% | 43.4만 |
|---|
| 2026.07.08 | ₩14,685 | ₩14,725 | ₩14,605 | ₩14,658 | -0.18% | 37.2만 |
|---|
| 2026.07.07 | ₩14,805 | ₩14,819 | ₩14,645 | ₩14,645 | -1.08% | 40.2만 |
|---|
| 2026.07.06 | ₩14,859 | ₩14,872 | ₩14,778 | ₩14,792 | -0.45% | 31.9만 |
|---|
| 2026.07.02 | ₩14,885 | ₩14,939 | ₩14,845 | ₩14,859 | -0.18% | 28.8만 |
|---|
| 2026.07.01 | ₩14,899 | ₩14,912 | ₩14,832 | ₩14,845 | -0.36% | 35만 |
|---|
| 2026.06.30 | ₩14,939 | ₩14,979 | ₩14,832 | ₩14,845 | -0.63% | 28.2만 |
|---|
| 2026.06.29 | ₩14,845 | ₩14,952 | ₩14,832 | ₩14,899 | +0.36% | 33만 |
|---|
| 2026.06.26 | ₩14,698 | ₩14,792 | ₩14,698 | ₩14,778 | +0.55% | 24.6만 |
|---|
| 2026.06.25 | ₩14,725 | ₩14,765 | ₩14,631 | ₩14,685 | -0.27% | 31.4만 |
|---|
| 2026.06.24 | ₩14,738 | ₩14,752 | ₩14,672 | ₩14,725 | -0.09% | 32.8만 |
|---|
| 2026.06.23 | ₩14,591 | ₩14,738 | ₩14,591 | ₩14,738 | +1.01% | 21.9만 |
|---|
| 2026.06.22 | ₩14,658 | ₩14,672 | ₩14,591 | ₩14,605 | -0.36% | 11.6만 |
|---|
| 2026.06.18 | ₩14,631 | ₩14,672 | ₩14,578 | ₩14,672 | +0.27% | 25.3만 |
|---|
| 2026.06.17 | ₩14,631 | ₩14,658 | ₩14,538 | ₩14,565 | -0.46% | 20.3만 |
|---|
| 2026.06.16 | ₩14,565 | ₩14,645 | ₩14,551 | ₩14,605 | +0.28% | 22만 |
|---|
| 2026.06.15 | ₩14,672 | ₩14,672 | ₩14,525 | ₩14,578 | -0.64% | 28만 |
|---|
| 2026.06.12 | ₩14,685 | ₩14,685 | ₩14,605 | ₩14,631 | -0.36% | 11.2만 |
|---|
| 2026.06.11 | ₩14,698 | ₩14,725 | ₩14,605 | ₩14,685 | -0.09% | 20.4만 |
|---|
| 2026.06.10 | ₩14,605 | ₩14,725 | ₩14,605 | ₩14,645 | +0.27% | 39.4만 |
|---|
| 2026.06.09 | ₩14,471 | ₩14,631 | ₩14,458 | ₩14,631 | +1.11% | 32.2만 |
|---|
| 2026.06.08 | ₩14,485 | ₩14,525 | ₩14,391 | ₩14,391 | -0.65% | 31.2만 |
|---|
| 2026.06.05 | ₩14,551 | ₩14,551 | ₩14,418 | ₩14,471 | -0.55% | 32만 |
|---|
| 2026.06.04 | ₩14,578 | ₩14,645 | ₩14,578 | ₩14,578 | 0.00% | 32.1만 |
|---|
| 2026.06.03 | ₩14,618 | ₩14,631 | ₩14,485 | ₩14,578 | -0.27% | 34.8만 |
|---|
| 2026.06.02 | ₩14,605 | ₩14,672 | ₩14,538 | ₩14,605 | 0.00% | 46만 |
|---|
| 2026.06.01 | ₩14,698 | ₩14,698 | ₩14,565 | ₩14,605 | -0.64% | 30.7만 |
|---|
| 2026.05.29 | ₩14,631 | ₩14,698 | ₩14,618 | ₩14,698 | +0.46% | 21.8만 |
|---|
| 2026.05.28 | ₩14,618 | ₩14,631 | ₩14,565 | ₩14,631 | +0.09% | 18.7만 |
|---|
| 2026.05.27 | ₩14,525 | ₩14,658 | ₩14,471 | ₩14,591 | +0.46% | 36.5만 |
|---|
| 2026.05.26 | ₩14,378 | ₩14,485 | ₩14,311 | ₩14,485 | +0.74% | 29.3만 |
|---|
| 2026.05.22 | ₩14,351 | ₩14,391 | ₩14,217 | ₩14,271 | -0.56% | 22.8만 |
|---|
| 2026.05.21 | ₩14,324 | ₩14,338 | ₩14,231 | ₩14,271 | -0.37% | 22.7만 |
|---|
| 2026.05.20 | ₩14,150 | ₩14,338 | ₩14,124 | ₩14,324 | +1.23% | 25.8만 |
|---|
| 2026.05.19 | ₩14,137 | ₩14,217 | ₩14,137 | ₩14,150 | +0.09% | 24만 |
|---|
| 2026.05.18 | ₩14,364 | ₩14,418 | ₩14,231 | ₩14,244 | -0.84% | 27.7만 |
|---|
| 2026.05.15 | ₩14,364 | ₩14,458 | ₩14,351 | ₩14,378 | +0.09% | 25.8만 |
|---|
| 2026.05.14 | ₩14,605 | ₩14,618 | ₩14,538 | ₩14,578 | -0.18% | 13.5만 |
|---|
| 2026.05.13 | ₩14,618 | ₩14,631 | ₩14,525 | ₩14,565 | -0.37% | 19.1만 |
|---|
| 2026.05.12 | ₩14,645 | ₩14,698 | ₩14,605 | ₩14,631 | -0.09% | 20.6만 |
|---|
| 2026.05.11 | ₩14,752 | ₩14,765 | ₩14,698 | ₩14,738 | -0.09% | 15.4만 |
|---|
| 2026.05.08 | ₩14,752 | ₩14,752 | ₩14,712 | ₩14,738 | -0.09% | 12.7만 |
|---|
| 2026.05.07 | ₩14,752 | ₩14,765 | ₩14,672 | ₩14,725 | -0.18% | 31만 |
|---|
| 2026.05.06 | ₩14,645 | ₩14,792 | ₩14,565 | ₩14,712 | +0.46% | 43.2만 |
|---|
| 2026.05.05 | ₩14,364 | ₩14,605 | ₩14,351 | ₩14,578 | +1.49% | 31만 |
|---|
| 2026.05.04 | ₩14,391 | ₩14,431 | ₩14,297 | ₩14,338 | -0.37% | 45.7만 |
|---|
| 2026.05.01 | ₩14,498 | ₩14,498 | ₩14,364 | ₩14,431 | -0.46% | 35.8만 |
|---|
| 2026.04.30 | ₩14,431 | ₩14,511 | ₩14,378 | ₩14,431 | 0.00% | 59.1만 |
|---|
| 2026.04.29 | ₩14,431 | ₩14,471 | ₩14,351 | ₩14,378 | -0.37% | 36.2만 |
|---|
| 2026.04.28 | ₩14,538 | ₩14,538 | ₩14,404 | ₩14,458 | -0.55% | 44.7만 |
|---|
| 2026.04.27 | ₩14,618 | ₩14,618 | ₩14,485 | ₩14,565 | -0.37% | 41.8만 |
|---|
| 2026.04.24 | ₩14,605 | ₩14,605 | ₩14,471 | ₩14,578 | -0.18% | 32.1만 |
|---|
| 2026.04.23 | ₩14,685 | ₩14,725 | ₩14,551 | ₩14,565 | -0.82% | 23.6만 |
|---|
| 2026.04.22 | ₩14,658 | ₩14,685 | ₩14,511 | ₩14,658 | 0.00% | 36.6만 |
|---|
| 2026.04.21 | ₩14,752 | ₩14,765 | ₩14,645 | ₩14,645 | -0.72% | 19.8만 |
|---|
| 2026.04.20 | ₩14,778 | ₩14,792 | ₩14,698 | ₩14,725 | -0.36% | 16.7만 |
|---|
| 2026.04.17 | ₩14,765 | ₩14,792 | ₩14,698 | ₩14,765 | 0.00% | 22.5만 |
|---|
| 2026.04.16 | ₩14,765 | ₩14,778 | ₩14,672 | ₩14,738 | -0.18% | 22만 |
|---|
| 2026.04.15 | ₩14,792 | ₩14,792 | ₩14,725 | ₩14,752 | -0.27% | 33.3만 |
|---|
| 2026.04.14 | ₩14,872 | ₩14,899 | ₩14,792 | ₩14,859 | -0.09% | 59.5만 |
|---|
| 2026.04.13 | ₩14,752 | ₩14,832 | ₩14,712 | ₩14,819 | +0.45% | 36.8만 |
|---|
| 2026.04.10 | ₩14,805 | ₩14,805 | ₩14,725 | ₩14,765 | -0.27% | 32.8만 |
|---|
| 2026.04.09 | ₩14,658 | ₩14,765 | ₩14,658 | ₩14,752 | +0.64% | 36.1만 |
|---|
| 2026.04.08 | ₩14,498 | ₩14,658 | ₩14,458 | ₩14,605 | +0.74% | 40.6만 |
|---|
| 2026.04.07 | ₩14,110 | ₩14,338 | ₩13,990 | ₩14,311 | +1.42% | 37.1만 |
|---|
| 2026.04.06 | ₩14,177 | ₩14,177 | ₩14,030 | ₩14,110 | -0.47% | 41.1만 |
|---|
| 2026.04.02 | ₩14,150 | ₩14,391 | ₩14,070 | ₩14,244 | +0.66% | 35.4만 |
|---|
| 2026.04.01 | ₩14,110 | ₩14,244 | ₩14,084 | ₩14,191 | +0.57% | 31.9만 |
|---|
| 2026.03.31 | ₩14,030 | ₩14,177 | ₩13,937 | ₩14,044 | +0.10% | 41.1만 |
|---|
| 2026.03.30 | ₩13,990 | ₩14,044 | ₩13,856 | ₩13,883 | -0.76% | 60.6만 |
|---|
| 2026.03.27 | ₩13,963 | ₩13,990 | ₩13,897 | ₩13,963 | 0.00% | 30.3만 |
|---|
| 2026.03.26 | ₩14,110 | ₩14,191 | ₩13,977 | ₩13,977 | -0.95% | 23.5만 |
|---|
| 2026.03.25 | ₩14,177 | ₩14,231 | ₩14,057 | ₩14,191 | +0.09% | 40만 |
|---|
| 2026.03.24 | ₩14,164 | ₩14,204 | ₩14,084 | ₩14,110 | -0.38% | 51.5만 |
|---|
| 2026.03.23 | ₩14,231 | ₩14,271 | ₩14,204 | ₩14,244 | +0.09% | 21.1만 |
|---|
| 2026.03.20 | ₩14,404 | ₩14,485 | ₩14,164 | ₩14,164 | -1.67% | 21만 |
|---|
| 2026.03.19 | ₩14,525 | ₩14,538 | ₩14,364 | ₩14,471 | -0.37% | 20.3만 |
|---|
| 2026.03.18 | ₩14,551 | ₩14,618 | ₩14,511 | ₩14,525 | -0.18% | 17.9만 |
|---|
| 2026.03.17 | ₩14,565 | ₩14,605 | ₩14,525 | ₩14,538 | -0.18% | 14.6만 |
|---|
| 2026.03.16 | ₩14,618 | ₩14,618 | ₩14,538 | ₩14,551 | -0.46% | 19.9만 |
|---|
| 2026.03.13 | ₩14,565 | ₩14,578 | ₩14,525 | ₩14,551 | -0.09% | 16.9만 |
|---|
| 2026.03.12 | ₩14,685 | ₩14,685 | ₩14,591 | ₩14,591 | -0.64% | 16.9만 |
|---|
| 2026.03.11 | ₩14,752 | ₩14,805 | ₩14,645 | ₩14,698 | -0.36% | 18.1만 |
|---|
| 2026.03.10 | ₩14,765 | ₩14,805 | ₩14,712 | ₩14,738 | -0.18% | 26.4만 |
|---|
| 2026.03.09 | ₩14,738 | ₩14,859 | ₩14,698 | ₩14,725 | -0.09% | 17.8만 |
|---|
| 2026.03.06 | ₩14,845 | ₩14,845 | ₩14,778 | ₩14,805 | -0.27% | 17.3만 |
|---|
| 2026.03.05 | ₩14,979 | ₩14,979 | ₩14,845 | ₩14,872 | -0.71% | 14.6만 |
|---|
| 2026.03.04 | ₩15,019 | ₩15,032 | ₩14,966 | ₩15,006 | -0.09% | 10.2만 |
|---|
| 2026.03.03 | ₩15,032 | ₩15,072 | ₩14,952 | ₩15,032 | 0.00% | 20.3만 |
|---|
| 2026.03.02 | ₩15,019 | ₩15,086 | ₩14,925 | ₩15,072 | +0.36% | 35.2만 |
|---|
| 2026.02.27 | ₩14,992 | ₩15,046 | ₩14,966 | ₩15,032 | +0.27% | 17.8만 |
|---|
| 2026.02.26 | ₩15,059 | ₩15,072 | ₩14,925 | ₩14,979 | -0.53% | 28만 |
|---|
| 2026.02.25 | ₩15,099 | ₩15,099 | ₩14,992 | ₩15,032 | -0.44% | 24.5만 |
|---|
| 2026.02.24 | ₩15,059 | ₩15,113 | ₩15,032 | ₩15,099 | +0.27% | 17.4만 |
|---|
| 2026.02.23 | ₩15,046 | ₩15,072 | ₩15,019 | ₩15,059 | +0.09% | 23.8만 |
|---|
| 2026.02.20 | ₩15,006 | ₩15,019 | ₩14,966 | ₩15,019 | +0.09% | 11.4만 |
|---|
| 2026.02.19 | ₩15,019 | ₩15,019 | ₩14,966 | ₩15,006 | -0.09% | 10.7만 |
|---|
| 2026.02.18 | ₩15,019 | ₩15,019 | ₩14,966 | ₩14,992 | -0.18% | 14만 |
|---|
| 2026.02.17 | ₩15,006 | ₩15,046 | ₩14,979 | ₩14,979 | -0.18% | 9만 |
|---|
| 2026.02.13 | ₩14,979 | ₩15,006 | ₩14,939 | ₩14,979 | 0.00% | 13만 |
|---|
| 2026.02.12 | ₩14,939 | ₩15,046 | ₩14,899 | ₩14,979 | +0.27% | 15.9만 |
|---|
| 2026.02.11 | ₩14,966 | ₩14,992 | ₩14,899 | ₩14,939 | -0.18% | 10.1만 |
|---|
| 2026.02.10 | ₩14,966 | ₩14,992 | ₩14,872 | ₩14,979 | +0.09% | 9.9만 |
|---|
| 2026.02.09 | ₩14,832 | ₩14,925 | ₩14,805 | ₩14,912 | +0.54% | 13.3만 |
|---|
| 2026.02.06 | ₩14,912 | ₩14,912 | ₩14,725 | ₩14,832 | -0.54% | 25.9만 |
|---|
| 2026.02.05 | ₩14,979 | ₩14,992 | ₩14,912 | ₩14,939 | -0.27% | 12.1만 |
|---|
| 2026.02.04 | ₩14,992 | ₩15,032 | ₩14,912 | ₩14,952 | -0.27% | 18.9만 |
|---|
| 2026.02.03 | ₩14,939 | ₩15,072 | ₩14,939 | ₩14,979 | +0.27% | 21.5만 |
|---|
| 2026.02.02 | ₩14,925 | ₩14,952 | ₩14,832 | ₩14,939 | +0.09% | 17.6만 |
|---|
| 2026.01.30 | ₩14,899 | ₩14,912 | ₩14,819 | ₩14,912 | +0.09% | 14.6만 |
|---|
| 2026.01.29 | ₩14,859 | ₩14,899 | ₩14,752 | ₩14,885 | +0.18% | 15.1만 |
|---|
| 2026.01.28 | ₩14,819 | ₩14,845 | ₩14,792 | ₩14,845 | +0.18% | 15.6만 |
|---|
| 2026.01.27 | ₩14,712 | ₩14,778 | ₩14,605 | ₩14,765 | +0.36% | 14.6만 |
|---|
| 2026.01.26 | ₩14,778 | ₩14,792 | ₩14,645 | ₩14,698 | -0.54% | 18.6만 |
|---|
| 2026.01.23 | ₩14,778 | ₩14,778 | ₩14,672 | ₩14,765 | -0.09% | 18.9만 |
|---|
| 2026.01.22 | ₩14,885 | ₩14,885 | ₩14,698 | ₩14,738 | -0.99% | 16.5만 |
|---|
| 2026.01.21 | ₩14,885 | ₩14,925 | ₩14,738 | ₩14,925 | +0.27% | 21.2만 |
|---|
| 2026.01.20 | ₩14,872 | ₩14,899 | ₩14,832 | ₩14,872 | 0.00% | 16.7만 |
|---|
| 2026.01.16 | ₩14,939 | ₩14,992 | ₩14,912 | ₩14,966 | +0.18% | 13만 |
|---|
| 2026.01.15 | ₩14,899 | ₩14,966 | ₩14,872 | ₩14,912 | +0.09% | 17.7만 |
|---|
| 2026.01.14 | ₩14,805 | ₩14,885 | ₩14,805 | ₩14,872 | +0.45% | 18.2만 |
|---|
| 2026.01.13 | ₩14,738 | ₩14,805 | ₩14,698 | ₩14,765 | +0.18% | 22.4만 |
|---|
| 2026.01.12 | ₩14,658 | ₩14,698 | ₩14,618 | ₩14,698 | +0.27% | 10.4만 |
|---|
| 2026.01.09 | ₩14,631 | ₩14,658 | ₩14,605 | ₩14,645 | +0.09% | 14.3만 |
|---|
| 2026.01.08 | ₩14,591 | ₩14,631 | ₩14,538 | ₩14,578 | -0.09% | 18.6만 |
|---|
| 2026.01.07 | ₩14,525 | ₩14,591 | ₩14,525 | ₩14,551 | +0.18% | 22.9만 |
|---|
| 2026.01.06 | ₩14,538 | ₩14,565 | ₩14,471 | ₩14,498 | -0.28% | 14.8만 |
|---|
| 2026.01.05 | ₩14,551 | ₩14,591 | ₩14,485 | ₩14,498 | -0.37% | 19.2만 |
|---|
| 2026.01.02 | ₩14,525 | ₩14,605 | ₩14,511 | ₩14,565 | +0.28% | 11.9만 |
|---|
| 2025.12.31 | ₩14,525 | ₩14,551 | ₩14,431 | ₩14,525 | 0.00% | 40.6만 |
|---|
| 2025.12.30 | ₩14,404 | ₩14,525 | ₩14,404 | ₩14,511 | +0.74% | 35.5만 |
|---|
| 2025.12.29 | ₩14,391 | ₩14,471 | ₩14,338 | ₩14,391 | 0.00% | 42.1만 |
|---|
| 2025.12.26 | ₩14,351 | ₩14,444 | ₩14,324 | ₩14,351 | 0.00% | 67.1만 |
|---|
| 2025.12.24 | ₩14,271 | ₩14,351 | ₩14,271 | ₩14,338 | +0.47% | 37.7만 |
|---|
| 2025.12.23 | ₩14,431 | ₩14,431 | ₩14,297 | ₩14,297 | -0.93% | 46.5만 |
|---|
| 2025.12.22 | ₩14,431 | ₩14,444 | ₩14,364 | ₩14,431 | 0.00% | 50.5만 |
|---|
| 2025.12.19 | ₩14,485 | ₩14,525 | ₩14,418 | ₩14,485 | 0.00% | 24.5만 |
|---|
| 2025.12.18 | ₩14,485 | ₩14,485 | ₩14,444 | ₩14,458 | -0.18% | 33.1만 |
|---|
| 2025.12.17 | ₩14,551 | ₩14,591 | ₩14,391 | ₩14,444 | -0.73% | 32.7만 |
|---|
| 2025.12.16 | ₩14,498 | ₩14,565 | ₩14,444 | ₩14,525 | +0.18% | 15.4만 |
|---|
| 2025.12.15 | ₩14,551 | ₩14,591 | ₩14,418 | ₩14,498 | -0.37% | 44.2만 |
|---|
| 2025.12.12 | ₩14,672 | ₩14,672 | ₩14,551 | ₩14,605 | -0.46% | 15.1만 |
|---|
| 2025.12.11 | ₩14,658 | ₩14,725 | ₩14,658 | ₩14,685 | +0.18% | 15.7만 |
|---|
| 2025.12.10 | ₩14,698 | ₩14,698 | ₩14,578 | ₩14,685 | -0.09% | 24.8만 |
|---|
| 2025.12.09 | ₩14,752 | ₩14,805 | ₩14,645 | ₩14,645 | -0.72% | 19만 |
|---|
| 2025.12.08 | ₩14,765 | ₩14,805 | ₩14,698 | ₩14,805 | +0.27% | 12.3만 |
|---|
| 2025.12.05 | ₩14,778 | ₩14,832 | ₩14,725 | ₩14,792 | +0.09% | 15.9만 |
|---|
| 2025.12.04 | ₩14,765 | ₩15,313 | ₩14,698 | ₩14,778 | +0.09% | 19.2만 |
|---|
| 2025.12.03 | ₩14,618 | ₩14,765 | ₩14,591 | ₩14,765 | +1.01% | 47.3만 |
|---|
| 2025.12.02 | ₩14,551 | ₩14,618 | ₩14,498 | ₩14,578 | +0.18% | 19.7만 |
|---|
| 2025.12.01 | ₩14,565 | ₩14,618 | ₩14,511 | ₩14,565 | 0.00% | 20.1만 |
|---|
| 2025.11.28 | ₩14,591 | ₩14,631 | ₩14,578 | ₩14,618 | +0.18% | 8.6만 |
|---|
| 2025.11.26 | ₩14,578 | ₩14,605 | ₩14,538 | ₩14,605 | +0.18% | 15만 |
|---|
| 2025.11.25 | ₩14,525 | ₩14,605 | ₩14,525 | ₩14,578 | +0.37% | 20.7만 |
|---|
| 2025.11.24 | ₩14,538 | ₩14,565 | ₩14,511 | ₩14,565 | +0.18% | 19만 |
|---|
| 2025.11.21 | ₩14,578 | ₩14,578 | ₩14,471 | ₩14,485 | -0.64% | 14.1만 |
|---|
| 2025.11.20 | ₩14,578 | ₩14,618 | ₩14,498 | ₩14,538 | -0.27% | 7.6만 |
|---|
| 2025.11.19 | ₩14,685 | ₩14,698 | ₩14,565 | ₩14,591 | -0.64% | 9.3만 |
|---|
| 2025.11.18 | ₩14,631 | ₩14,712 | ₩14,591 | ₩14,658 | +0.18% | 9.9만 |
|---|
| 2025.11.17 | ₩14,738 | ₩14,738 | ₩14,605 | ₩14,631 | -0.73% | 12.3만 |
|---|
| 2025.11.14 | ₩14,698 | ₩14,765 | ₩14,645 | ₩14,712 | +0.09% | 10.8만 |
|---|
| 2025.11.13 | ₩14,765 | ₩14,845 | ₩14,725 | ₩14,778 | +0.09% | 12.8만 |
|---|
| 2025.11.12 | ₩14,819 | ₩14,859 | ₩14,778 | ₩14,792 | -0.18% | 14.6만 |
|---|
| 2025.11.11 | ₩14,819 | ₩14,859 | ₩14,792 | ₩14,845 | +0.18% | 12.3만 |
|---|
| 2025.11.10 | ₩14,778 | ₩14,792 | ₩14,685 | ₩14,792 | +0.09% | 15.5만 |
|---|
| 2025.11.07 | ₩14,752 | ₩14,778 | ₩14,672 | ₩14,712 | -0.27% | 12.1만 |
|---|
| 2025.11.06 | ₩14,805 | ₩14,859 | ₩14,725 | ₩14,752 | -0.36% | 12.7만 |
|---|
| 2025.11.05 | ₩14,805 | ₩14,899 | ₩14,738 | ₩14,752 | -0.36% | 21.4만 |
|---|
| 2025.11.04 | ₩14,725 | ₩14,832 | ₩14,685 | ₩14,778 | +0.36% | 26.2만 |
|---|
| 2025.11.03 | ₩14,752 | ₩14,765 | ₩14,645 | ₩14,685 | -0.45% | 21만 |
|---|
| 2025.10.31 | ₩14,698 | ₩14,805 | ₩14,698 | ₩14,752 | +0.36% | 19.1만 |
|---|
| 2025.10.30 | ₩14,672 | ₩14,712 | ₩14,645 | ₩14,698 | +0.18% | 12.2만 |
|---|
| 2025.10.29 | ₩14,685 | ₩14,738 | ₩14,645 | ₩14,685 | 0.00% | 24만 |
|---|
| 2025.10.28 | ₩14,685 | ₩14,738 | ₩14,645 | ₩14,725 | +0.27% | 30.6만 |
|---|
| 2025.10.27 | ₩14,658 | ₩14,712 | ₩14,645 | ₩14,685 | +0.18% | 37.4만 |
|---|
| 2025.10.24 | ₩14,698 | ₩14,765 | ₩14,645 | ₩14,658 | -0.27% | 24.6만 |
|---|
| 2025.10.23 | ₩14,698 | ₩14,712 | ₩14,631 | ₩14,698 | 0.00% | 30.3만 |
|---|
| 2025.10.22 | ₩14,698 | ₩14,738 | ₩14,658 | ₩14,698 | 0.00% | 22.7만 |
|---|
| 2025.10.21 | ₩14,712 | ₩14,752 | ₩14,672 | ₩14,712 | 0.00% | 29.3만 |
|---|
| 2025.10.20 | ₩14,725 | ₩14,792 | ₩14,698 | ₩14,712 | -0.09% | 26.9만 |
|---|
| 2025.10.17 | ₩14,792 | ₩14,805 | ₩14,631 | ₩14,698 | -0.63% | 12만 |
|---|
| 2025.10.16 | ₩14,845 | ₩14,872 | ₩14,725 | ₩14,778 | -0.45% | 15.5만 |
|---|
| 2025.10.15 | ₩14,845 | ₩14,872 | ₩14,765 | ₩14,845 | 0.00% | 15.8만 |
|---|
| 2025.10.14 | ₩14,832 | ₩14,912 | ₩14,819 | ₩14,845 | +0.09% | 6.1만 |
|---|
| 2025.10.13 | ₩14,872 | ₩14,952 | ₩14,792 | ₩14,819 | -0.36% | 8.4만 |
|---|
| 2025.10.10 | ₩14,885 | ₩14,899 | ₩14,805 | ₩14,819 | -0.45% | 10.1만 |
|---|