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 | ₩12,648 | ₩12,834 | ₩12,634 | ₩12,768 | +0.95% | 76.9만 |
| 2026.10.08 | ₩12,688 | ₩12,728 | ₩12,501 | ₩12,634 | -0.42% | 239.9만 |
| 2026.10.07 | ₩12,754 | ₩12,808 | ₩12,568 | ₩12,634 | -0.94% | 132.1만 |
| 2026.10.06 | ₩12,728 | ₩12,901 | ₩12,688 | ₩12,861 | +1.05% | 86.6만 |
| 2026.10.05 | ₩12,941 | ₩12,995 | ₩12,674 | ₩12,728 | -1.65% | 86.4만 |
| 2026.10.02 | ₩13,115 | ₩13,248 | ₩13,021 | ₩13,035 | -0.61% | 64만 |
| 2026.10.01 | ₩12,928 | ₩13,088 | ₩12,754 | ₩12,995 | +0.52% | 118만 |
| 2026.09.30 | ₩12,794 | ₩12,981 | ₩12,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,848 |
| +0.42% |
| 91.1만 |
| 2026.09.29 | ₩12,754 | ₩12,848 | ₩12,568 | ₩12,701 | -0.42% | 127.6만 |
|---|
| 2026.09.28 | ₩12,928 | ₩12,941 | ₩12,674 | ₩12,781 | -1.14% | 128.3만 |
|---|
| 2026.09.25 | ₩13,048 | ₩13,115 | ₩12,981 | ₩13,048 | 0.00% | 71만 |
|---|
| 2026.09.24 | ₩13,115 | ₩13,141 | ₩12,888 | ₩13,061 | -0.41% | 172.6만 |
|---|
| 2026.09.23 | ₩13,315 | ₩13,315 | ₩12,981 | ₩13,088 | -1.70% | 142.2만 |
|---|
| 2026.09.22 | ₩13,341 | ₩13,421 | ₩13,315 | ₩13,341 | 0.00% | 78만 |
|---|
| 2026.09.21 | ₩13,488 | ₩13,501 | ₩13,341 | ₩13,368 | -0.89% | 48.3만 |
|---|
| 2026.09.18 | ₩13,528 | ₩13,648 | ₩13,395 | ₩13,488 | -0.30% | 30.3만 |
|---|
| 2026.09.17 | ₩13,688 | ₩13,688 | ₩13,528 | ₩13,568 | -0.88% | 50.6만 |
|---|
| 2026.09.16 | ₩13,488 | ₩13,515 | ₩13,395 | ₩13,475 | -0.10% | 59.5만 |
|---|
| 2026.09.15 | ₩13,568 | ₩13,595 | ₩13,261 | ₩13,421 | -1.08% | 87.3만 |
|---|
| 2026.09.14 | ₩13,768 | ₩13,808 | ₩13,675 | ₩13,675 | -0.68% | 50.7만 |
|---|
| 2026.09.11 | ₩13,728 | ₩13,782 | ₩13,688 | ₩13,782 | +0.39% | 39.5만 |
|---|
| 2026.09.10 | ₩13,822 | ₩13,835 | ₩13,715 | ₩13,768 | -0.39% | 59.9만 |
|---|
| 2026.09.09 | ₩14,035 | ₩14,048 | ₩13,848 | ₩13,848 | -1.33% | 28.3만 |
|---|
| 2026.09.08 | ₩13,995 | ₩14,008 | ₩13,968 | ₩14,008 | +0.10% | 28.6만 |
|---|
| 2026.09.04 | ₩14,048 | ₩14,048 | ₩13,968 | ₩13,968 | -0.57% | 19.7만 |
|---|
| 2026.09.03 | ₩14,075 | ₩14,102 | ₩14,022 | ₩14,022 | -0.38% | 31만 |
|---|
| 2026.09.02 | ₩14,169 | ₩14,195 | ₩14,048 | ₩14,048 | -0.85% | 35.7만 |
|---|
| 2026.09.01 | ₩14,275 | ₩14,315 | ₩14,142 | ₩14,155 | -0.84% | 38만 |
|---|
| 2026.08.31 | ₩14,329 | ₩14,329 | ₩14,275 | ₩14,289 | -0.28% | 16.4만 |
|---|
| 2026.08.28 | ₩14,369 | ₩14,395 | ₩14,275 | ₩14,329 | -0.28% | 34.2만 |
|---|
| 2026.08.27 | ₩14,302 | ₩14,409 | ₩14,302 | ₩14,369 | +0.47% | 20.9만 |
|---|
| 2026.08.26 | ₩14,382 | ₩14,382 | ₩14,315 | ₩14,329 | -0.37% | 18.2만 |
|---|
| 2026.08.25 | ₩14,369 | ₩14,382 | ₩14,289 | ₩14,382 | +0.09% | 33.6만 |
|---|
| 2026.08.24 | ₩14,342 | ₩14,342 | ₩14,289 | ₩14,289 | -0.37% | 18.6만 |
|---|
| 2026.08.21 | ₩14,302 | ₩14,315 | ₩14,262 | ₩14,275 | -0.19% | 24.5만 |
|---|
| 2026.08.20 | ₩14,382 | ₩14,395 | ₩14,289 | ₩14,302 | -0.56% | 38만 |
|---|
| 2026.08.19 | ₩14,422 | ₩14,435 | ₩14,355 | ₩14,435 | +0.09% | 56.1만 |
|---|
| 2026.08.18 | ₩14,369 | ₩14,382 | ₩14,302 | ₩14,342 | -0.19% | 36.8만 |
|---|
| 2026.08.17 | ₩14,449 | ₩14,475 | ₩14,369 | ₩14,369 | -0.55% | 30.8만 |
|---|
| 2026.08.14 | ₩14,475 | ₩14,502 | ₩14,422 | ₩14,449 | -0.18% | 35.5만 |
|---|
| 2026.08.13 | ₩14,435 | ₩14,555 | ₩14,422 | ₩14,515 | +0.55% | 31.8만 |
|---|
| 2026.08.12 | ₩14,475 | ₩14,489 | ₩14,369 | ₩14,382 | -0.65% | 30만 |
|---|
| 2026.08.11 | ₩14,422 | ₩14,449 | ₩14,369 | ₩14,382 | -0.28% | 23.1만 |
|---|
| 2026.08.10 | ₩14,462 | ₩14,502 | ₩14,395 | ₩14,435 | -0.18% | 17.3만 |
|---|
| 2026.08.07 | ₩14,422 | ₩14,489 | ₩14,409 | ₩14,462 | +0.28% | 36.8만 |
|---|
| 2026.08.06 | ₩14,382 | ₩14,409 | ₩14,342 | ₩14,369 | -0.09% | 21만 |
|---|
| 2026.08.05 | ₩14,382 | ₩14,475 | ₩14,342 | ₩14,382 | 0.00% | 29.2만 |
|---|
| 2026.08.04 | ₩14,355 | ₩14,449 | ₩14,329 | ₩14,369 | +0.09% | 34만 |
|---|
| 2026.08.03 | ₩14,315 | ₩14,342 | ₩14,195 | ₩14,329 | +0.09% | 36.6만 |
|---|
| 2026.07.31 | ₩14,329 | ₩14,382 | ₩14,209 | ₩14,222 | -0.74% | 19.5만 |
|---|
| 2026.07.30 | ₩14,395 | ₩14,395 | ₩14,249 | ₩14,329 | -0.46% | 24.7만 |
|---|
| 2026.07.29 | ₩14,355 | ₩14,435 | ₩14,315 | ₩14,355 | 0.00% | 20.6만 |
|---|
| 2026.07.28 | ₩14,329 | ₩14,369 | ₩14,275 | ₩14,342 | +0.09% | 23.7만 |
|---|
| 2026.07.27 | ₩14,329 | ₩14,369 | ₩14,235 | ₩14,302 | -0.19% | 26.3만 |
|---|
| 2026.07.24 | ₩14,369 | ₩14,369 | ₩14,209 | ₩14,235 | -0.93% | 26만 |
|---|
| 2026.07.23 | ₩14,422 | ₩14,422 | ₩14,315 | ₩14,342 | -0.56% | 17.5만 |
|---|
| 2026.07.22 | ₩14,475 | ₩14,515 | ₩14,395 | ₩14,462 | -0.09% | 32.7만 |
|---|
| 2026.07.21 | ₩14,569 | ₩14,582 | ₩14,435 | ₩14,489 | -0.55% | 26.8만 |
|---|
| 2026.07.20 | ₩14,595 | ₩14,595 | ₩14,542 | ₩14,555 | -0.27% | 11.2만 |
|---|
| 2026.07.17 | ₩14,649 | ₩14,649 | ₩14,555 | ₩14,555 | -0.64% | 25.4만 |
|---|
| 2026.07.16 | ₩14,702 | ₩14,702 | ₩14,609 | ₩14,622 | -0.54% | 21만 |
|---|
| 2026.07.15 | ₩14,742 | ₩14,769 | ₩14,676 | ₩14,676 | -0.45% | 21만 |
|---|
| 2026.07.14 | ₩14,729 | ₩14,809 | ₩14,676 | ₩14,769 | +0.27% | 29.5만 |
|---|
| 2026.07.13 | ₩14,689 | ₩14,689 | ₩14,622 | ₩14,662 | -0.18% | 34.2만 |
|---|
| 2026.07.10 | ₩14,742 | ₩14,756 | ₩14,636 | ₩14,676 | -0.45% | 22.6만 |
|---|
| 2026.07.09 | ₩14,676 | ₩14,729 | ₩14,569 | ₩14,702 | +0.18% | 43.4만 |
|---|
| 2026.07.08 | ₩14,662 | ₩14,702 | ₩14,582 | ₩14,636 | -0.18% | 37.2만 |
|---|
| 2026.07.07 | ₩14,782 | ₩14,796 | ₩14,622 | ₩14,622 | -1.08% | 40.2만 |
|---|
| 2026.07.06 | ₩14,836 | ₩14,849 | ₩14,756 | ₩14,769 | -0.45% | 31.9만 |
|---|
| 2026.07.02 | ₩14,862 | ₩14,916 | ₩14,822 | ₩14,836 | -0.18% | 28.8만 |
|---|
| 2026.07.01 | ₩14,876 | ₩14,889 | ₩14,809 | ₩14,822 | -0.36% | 35만 |
|---|
| 2026.06.30 | ₩14,916 | ₩14,956 | ₩14,809 | ₩14,822 | -0.63% | 28.2만 |
|---|
| 2026.06.29 | ₩14,822 | ₩14,929 | ₩14,809 | ₩14,876 | +0.36% | 33만 |
|---|
| 2026.06.26 | ₩14,676 | ₩14,769 | ₩14,676 | ₩14,756 | +0.55% | 24.6만 |
|---|
| 2026.06.25 | ₩14,702 | ₩14,742 | ₩14,609 | ₩14,662 | -0.27% | 31.4만 |
|---|
| 2026.06.24 | ₩14,716 | ₩14,729 | ₩14,649 | ₩14,702 | -0.09% | 32.8만 |
|---|
| 2026.06.23 | ₩14,569 | ₩14,716 | ₩14,569 | ₩14,716 | +1.01% | 21.9만 |
|---|
| 2026.06.22 | ₩14,636 | ₩14,649 | ₩14,569 | ₩14,582 | -0.36% | 11.6만 |
|---|
| 2026.06.18 | ₩14,609 | ₩14,649 | ₩14,555 | ₩14,649 | +0.27% | 25.3만 |
|---|
| 2026.06.17 | ₩14,609 | ₩14,636 | ₩14,515 | ₩14,542 | -0.46% | 20.3만 |
|---|
| 2026.06.16 | ₩14,542 | ₩14,622 | ₩14,529 | ₩14,582 | +0.28% | 22만 |
|---|
| 2026.06.15 | ₩14,649 | ₩14,649 | ₩14,502 | ₩14,555 | -0.64% | 28만 |
|---|
| 2026.06.12 | ₩14,662 | ₩14,662 | ₩14,582 | ₩14,609 | -0.36% | 11.2만 |
|---|
| 2026.06.11 | ₩14,676 | ₩14,702 | ₩14,582 | ₩14,662 | -0.09% | 20.4만 |
|---|
| 2026.06.10 | ₩14,582 | ₩14,702 | ₩14,582 | ₩14,622 | +0.27% | 39.4만 |
|---|
| 2026.06.09 | ₩14,449 | ₩14,609 | ₩14,435 | ₩14,609 | +1.11% | 32.2만 |
|---|
| 2026.06.08 | ₩14,462 | ₩14,502 | ₩14,369 | ₩14,369 | -0.65% | 31.2만 |
|---|
| 2026.06.05 | ₩14,529 | ₩14,529 | ₩14,395 | ₩14,449 | -0.55% | 32만 |
|---|
| 2026.06.04 | ₩14,555 | ₩14,622 | ₩14,555 | ₩14,555 | 0.00% | 32.1만 |
|---|
| 2026.06.03 | ₩14,595 | ₩14,609 | ₩14,462 | ₩14,555 | -0.27% | 34.8만 |
|---|
| 2026.06.02 | ₩14,582 | ₩14,649 | ₩14,515 | ₩14,582 | 0.00% | 46만 |
|---|
| 2026.06.01 | ₩14,676 | ₩14,676 | ₩14,542 | ₩14,582 | -0.64% | 30.7만 |
|---|
| 2026.05.29 | ₩14,609 | ₩14,676 | ₩14,595 | ₩14,676 | +0.46% | 21.8만 |
|---|
| 2026.05.28 | ₩14,595 | ₩14,609 | ₩14,542 | ₩14,609 | +0.09% | 18.7만 |
|---|
| 2026.05.27 | ₩14,502 | ₩14,636 | ₩14,449 | ₩14,569 | +0.46% | 36.5만 |
|---|
| 2026.05.26 | ₩14,355 | ₩14,462 | ₩14,289 | ₩14,462 | +0.74% | 29.3만 |
|---|
| 2026.05.22 | ₩14,329 | ₩14,369 | ₩14,195 | ₩14,249 | -0.56% | 22.8만 |
|---|
| 2026.05.21 | ₩14,302 | ₩14,315 | ₩14,209 | ₩14,249 | -0.37% | 22.7만 |
|---|
| 2026.05.20 | ₩14,129 | ₩14,315 | ₩14,102 | ₩14,302 | +1.23% | 25.8만 |
|---|
| 2026.05.19 | ₩14,115 | ₩14,195 | ₩14,115 | ₩14,129 | +0.09% | 24만 |
|---|
| 2026.05.18 | ₩14,342 | ₩14,395 | ₩14,209 | ₩14,222 | -0.84% | 27.7만 |
|---|
| 2026.05.15 | ₩14,342 | ₩14,435 | ₩14,329 | ₩14,355 | +0.09% | 25.8만 |
|---|
| 2026.05.14 | ₩14,582 | ₩14,595 | ₩14,515 | ₩14,555 | -0.18% | 13.5만 |
|---|
| 2026.05.13 | ₩14,595 | ₩14,609 | ₩14,502 | ₩14,542 | -0.37% | 19.1만 |
|---|
| 2026.05.12 | ₩14,622 | ₩14,676 | ₩14,582 | ₩14,609 | -0.09% | 20.6만 |
|---|
| 2026.05.11 | ₩14,729 | ₩14,742 | ₩14,676 | ₩14,716 | -0.09% | 15.4만 |
|---|
| 2026.05.08 | ₩14,729 | ₩14,729 | ₩14,689 | ₩14,716 | -0.09% | 12.7만 |
|---|
| 2026.05.07 | ₩14,729 | ₩14,742 | ₩14,649 | ₩14,702 | -0.18% | 31만 |
|---|
| 2026.05.06 | ₩14,622 | ₩14,769 | ₩14,542 | ₩14,689 | +0.46% | 43.2만 |
|---|
| 2026.05.05 | ₩14,342 | ₩14,582 | ₩14,329 | ₩14,555 | +1.49% | 31만 |
|---|
| 2026.05.04 | ₩14,369 | ₩14,409 | ₩14,275 | ₩14,315 | -0.37% | 45.7만 |
|---|
| 2026.05.01 | ₩14,475 | ₩14,475 | ₩14,342 | ₩14,409 | -0.46% | 35.8만 |
|---|
| 2026.04.30 | ₩14,409 | ₩14,489 | ₩14,355 | ₩14,409 | 0.00% | 59.1만 |
|---|
| 2026.04.29 | ₩14,409 | ₩14,449 | ₩14,329 | ₩14,355 | -0.37% | 36.2만 |
|---|
| 2026.04.28 | ₩14,515 | ₩14,515 | ₩14,382 | ₩14,435 | -0.55% | 44.7만 |
|---|
| 2026.04.27 | ₩14,595 | ₩14,595 | ₩14,462 | ₩14,542 | -0.37% | 41.8만 |
|---|
| 2026.04.24 | ₩14,582 | ₩14,582 | ₩14,449 | ₩14,555 | -0.18% | 32.1만 |
|---|
| 2026.04.23 | ₩14,662 | ₩14,702 | ₩14,529 | ₩14,542 | -0.82% | 23.6만 |
|---|
| 2026.04.22 | ₩14,636 | ₩14,662 | ₩14,489 | ₩14,636 | 0.00% | 36.6만 |
|---|
| 2026.04.21 | ₩14,729 | ₩14,742 | ₩14,622 | ₩14,622 | -0.72% | 19.8만 |
|---|
| 2026.04.20 | ₩14,756 | ₩14,769 | ₩14,676 | ₩14,702 | -0.36% | 16.7만 |
|---|
| 2026.04.17 | ₩14,742 | ₩14,769 | ₩14,676 | ₩14,742 | 0.00% | 22.5만 |
|---|
| 2026.04.16 | ₩14,742 | ₩14,756 | ₩14,649 | ₩14,716 | -0.18% | 22만 |
|---|
| 2026.04.15 | ₩14,769 | ₩14,769 | ₩14,702 | ₩14,729 | -0.27% | 33.3만 |
|---|
| 2026.04.14 | ₩14,849 | ₩14,876 | ₩14,769 | ₩14,836 | -0.09% | 59.5만 |
|---|
| 2026.04.13 | ₩14,729 | ₩14,809 | ₩14,689 | ₩14,796 | +0.45% | 36.8만 |
|---|
| 2026.04.10 | ₩14,782 | ₩14,782 | ₩14,702 | ₩14,742 | -0.27% | 32.8만 |
|---|
| 2026.04.09 | ₩14,636 | ₩14,742 | ₩14,636 | ₩14,729 | +0.64% | 36.1만 |
|---|
| 2026.04.08 | ₩14,475 | ₩14,636 | ₩14,435 | ₩14,582 | +0.74% | 40.6만 |
|---|
| 2026.04.07 | ₩14,089 | ₩14,315 | ₩13,968 | ₩14,289 | +1.42% | 37.1만 |
|---|
| 2026.04.06 | ₩14,155 | ₩14,155 | ₩14,008 | ₩14,089 | -0.47% | 41.1만 |
|---|
| 2026.04.02 | ₩14,129 | ₩14,369 | ₩14,048 | ₩14,222 | +0.66% | 35.4만 |
|---|
| 2026.04.01 | ₩14,089 | ₩14,222 | ₩14,062 | ₩14,169 | +0.57% | 31.9만 |
|---|
| 2026.03.31 | ₩14,008 | ₩14,155 | ₩13,915 | ₩14,022 | +0.10% | 41.1만 |
|---|
| 2026.03.30 | ₩13,968 | ₩14,022 | ₩13,835 | ₩13,862 | -0.76% | 60.6만 |
|---|
| 2026.03.27 | ₩13,942 | ₩13,968 | ₩13,875 | ₩13,942 | 0.00% | 30.3만 |
|---|
| 2026.03.26 | ₩14,089 | ₩14,169 | ₩13,955 | ₩13,955 | -0.95% | 23.5만 |
|---|
| 2026.03.25 | ₩14,155 | ₩14,209 | ₩14,035 | ₩14,169 | +0.09% | 40만 |
|---|
| 2026.03.24 | ₩14,142 | ₩14,182 | ₩14,062 | ₩14,089 | -0.38% | 51.5만 |
|---|
| 2026.03.23 | ₩14,209 | ₩14,249 | ₩14,182 | ₩14,222 | +0.09% | 21.1만 |
|---|
| 2026.03.20 | ₩14,382 | ₩14,462 | ₩14,142 | ₩14,142 | -1.67% | 21만 |
|---|
| 2026.03.19 | ₩14,502 | ₩14,515 | ₩14,342 | ₩14,449 | -0.37% | 20.3만 |
|---|
| 2026.03.18 | ₩14,529 | ₩14,595 | ₩14,489 | ₩14,502 | -0.18% | 17.9만 |
|---|
| 2026.03.17 | ₩14,542 | ₩14,582 | ₩14,502 | ₩14,515 | -0.18% | 14.6만 |
|---|
| 2026.03.16 | ₩14,595 | ₩14,595 | ₩14,515 | ₩14,529 | -0.46% | 19.9만 |
|---|
| 2026.03.13 | ₩14,542 | ₩14,555 | ₩14,502 | ₩14,529 | -0.09% | 16.9만 |
|---|
| 2026.03.12 | ₩14,662 | ₩14,662 | ₩14,569 | ₩14,569 | -0.64% | 16.9만 |
|---|
| 2026.03.11 | ₩14,729 | ₩14,782 | ₩14,622 | ₩14,676 | -0.36% | 18.1만 |
|---|
| 2026.03.10 | ₩14,742 | ₩14,782 | ₩14,689 | ₩14,716 | -0.18% | 26.4만 |
|---|
| 2026.03.09 | ₩14,716 | ₩14,836 | ₩14,676 | ₩14,702 | -0.09% | 17.8만 |
|---|
| 2026.03.06 | ₩14,822 | ₩14,822 | ₩14,756 | ₩14,782 | -0.27% | 17.3만 |
|---|
| 2026.03.05 | ₩14,956 | ₩14,956 | ₩14,822 | ₩14,849 | -0.71% | 14.6만 |
|---|
| 2026.03.04 | ₩14,996 | ₩15,009 | ₩14,942 | ₩14,982 | -0.09% | 10.2만 |
|---|
| 2026.03.03 | ₩15,009 | ₩15,049 | ₩14,929 | ₩15,009 | 0.00% | 20.3만 |
|---|
| 2026.03.02 | ₩14,996 | ₩15,062 | ₩14,902 | ₩15,049 | +0.36% | 35.2만 |
|---|
| 2026.02.27 | ₩14,969 | ₩15,022 | ₩14,942 | ₩15,009 | +0.27% | 17.8만 |
|---|
| 2026.02.26 | ₩15,036 | ₩15,049 | ₩14,902 | ₩14,956 | -0.53% | 28만 |
|---|
| 2026.02.25 | ₩15,076 | ₩15,076 | ₩14,969 | ₩15,009 | -0.44% | 24.5만 |
|---|
| 2026.02.24 | ₩15,036 | ₩15,089 | ₩15,009 | ₩15,076 | +0.27% | 17.4만 |
|---|
| 2026.02.23 | ₩15,022 | ₩15,049 | ₩14,996 | ₩15,036 | +0.09% | 23.8만 |
|---|
| 2026.02.20 | ₩14,982 | ₩14,996 | ₩14,942 | ₩14,996 | +0.09% | 11.4만 |
|---|
| 2026.02.19 | ₩14,996 | ₩14,996 | ₩14,942 | ₩14,982 | -0.09% | 10.7만 |
|---|
| 2026.02.18 | ₩14,996 | ₩14,996 | ₩14,942 | ₩14,969 | -0.18% | 14만 |
|---|
| 2026.02.17 | ₩14,982 | ₩15,022 | ₩14,956 | ₩14,956 | -0.18% | 9만 |
|---|
| 2026.02.13 | ₩14,956 | ₩14,982 | ₩14,916 | ₩14,956 | 0.00% | 13만 |
|---|
| 2026.02.12 | ₩14,916 | ₩15,022 | ₩14,876 | ₩14,956 | +0.27% | 15.9만 |
|---|
| 2026.02.11 | ₩14,942 | ₩14,969 | ₩14,876 | ₩14,916 | -0.18% | 10.1만 |
|---|
| 2026.02.10 | ₩14,942 | ₩14,969 | ₩14,849 | ₩14,956 | +0.09% | 9.9만 |
|---|
| 2026.02.09 | ₩14,809 | ₩14,902 | ₩14,782 | ₩14,889 | +0.54% | 13.3만 |
|---|
| 2026.02.06 | ₩14,889 | ₩14,889 | ₩14,702 | ₩14,809 | -0.54% | 25.9만 |
|---|
| 2026.02.05 | ₩14,956 | ₩14,969 | ₩14,889 | ₩14,916 | -0.27% | 12.1만 |
|---|
| 2026.02.04 | ₩14,969 | ₩15,009 | ₩14,889 | ₩14,929 | -0.27% | 18.9만 |
|---|
| 2026.02.03 | ₩14,916 | ₩15,049 | ₩14,916 | ₩14,956 | +0.27% | 21.5만 |
|---|
| 2026.02.02 | ₩14,902 | ₩14,929 | ₩14,809 | ₩14,916 | +0.09% | 17.6만 |
|---|
| 2026.01.30 | ₩14,876 | ₩14,889 | ₩14,796 | ₩14,889 | +0.09% | 14.6만 |
|---|
| 2026.01.29 | ₩14,836 | ₩14,876 | ₩14,729 | ₩14,862 | +0.18% | 15.1만 |
|---|
| 2026.01.28 | ₩14,796 | ₩14,822 | ₩14,769 | ₩14,822 | +0.18% | 15.6만 |
|---|
| 2026.01.27 | ₩14,689 | ₩14,756 | ₩14,582 | ₩14,742 | +0.36% | 14.6만 |
|---|
| 2026.01.26 | ₩14,756 | ₩14,769 | ₩14,622 | ₩14,676 | -0.54% | 18.6만 |
|---|
| 2026.01.23 | ₩14,756 | ₩14,756 | ₩14,649 | ₩14,742 | -0.09% | 18.9만 |
|---|
| 2026.01.22 | ₩14,862 | ₩14,862 | ₩14,676 | ₩14,716 | -0.99% | 16.5만 |
|---|
| 2026.01.21 | ₩14,862 | ₩14,902 | ₩14,716 | ₩14,902 | +0.27% | 21.2만 |
|---|
| 2026.01.20 | ₩14,849 | ₩14,876 | ₩14,809 | ₩14,849 | 0.00% | 16.7만 |
|---|
| 2026.01.16 | ₩14,916 | ₩14,969 | ₩14,889 | ₩14,942 | +0.18% | 13만 |
|---|
| 2026.01.15 | ₩14,876 | ₩14,942 | ₩14,849 | ₩14,889 | +0.09% | 17.7만 |
|---|
| 2026.01.14 | ₩14,782 | ₩14,862 | ₩14,782 | ₩14,849 | +0.45% | 18.2만 |
|---|
| 2026.01.13 | ₩14,716 | ₩14,782 | ₩14,676 | ₩14,742 | +0.18% | 22.4만 |
|---|
| 2026.01.12 | ₩14,636 | ₩14,676 | ₩14,595 | ₩14,676 | +0.27% | 10.4만 |
|---|
| 2026.01.09 | ₩14,609 | ₩14,636 | ₩14,582 | ₩14,622 | +0.09% | 14.3만 |
|---|
| 2026.01.08 | ₩14,569 | ₩14,609 | ₩14,515 | ₩14,555 | -0.09% | 18.6만 |
|---|
| 2026.01.07 | ₩14,502 | ₩14,569 | ₩14,502 | ₩14,529 | +0.18% | 22.9만 |
|---|
| 2026.01.06 | ₩14,515 | ₩14,542 | ₩14,449 | ₩14,475 | -0.28% | 14.8만 |
|---|
| 2026.01.05 | ₩14,529 | ₩14,569 | ₩14,462 | ₩14,475 | -0.37% | 19.2만 |
|---|
| 2026.01.02 | ₩14,502 | ₩14,582 | ₩14,489 | ₩14,542 | +0.28% | 11.9만 |
|---|
| 2025.12.31 | ₩14,502 | ₩14,529 | ₩14,409 | ₩14,502 | 0.00% | 40.6만 |
|---|
| 2025.12.30 | ₩14,382 | ₩14,502 | ₩14,382 | ₩14,489 | +0.74% | 35.5만 |
|---|
| 2025.12.29 | ₩14,369 | ₩14,449 | ₩14,315 | ₩14,369 | 0.00% | 42.1만 |
|---|
| 2025.12.26 | ₩14,329 | ₩14,422 | ₩14,302 | ₩14,329 | 0.00% | 67.1만 |
|---|
| 2025.12.24 | ₩14,249 | ₩14,329 | ₩14,249 | ₩14,315 | +0.47% | 37.7만 |
|---|
| 2025.12.23 | ₩14,409 | ₩14,409 | ₩14,275 | ₩14,275 | -0.93% | 46.5만 |
|---|
| 2025.12.22 | ₩14,409 | ₩14,422 | ₩14,342 | ₩14,409 | 0.00% | 50.5만 |
|---|
| 2025.12.19 | ₩14,462 | ₩14,502 | ₩14,395 | ₩14,462 | 0.00% | 24.5만 |
|---|
| 2025.12.18 | ₩14,462 | ₩14,462 | ₩14,422 | ₩14,435 | -0.18% | 33.1만 |
|---|
| 2025.12.17 | ₩14,529 | ₩14,569 | ₩14,369 | ₩14,422 | -0.73% | 32.7만 |
|---|
| 2025.12.16 | ₩14,475 | ₩14,542 | ₩14,422 | ₩14,502 | +0.18% | 15.4만 |
|---|
| 2025.12.15 | ₩14,529 | ₩14,569 | ₩14,395 | ₩14,475 | -0.37% | 44.2만 |
|---|
| 2025.12.12 | ₩14,649 | ₩14,649 | ₩14,529 | ₩14,582 | -0.46% | 15.1만 |
|---|
| 2025.12.11 | ₩14,636 | ₩14,702 | ₩14,636 | ₩14,662 | +0.18% | 15.7만 |
|---|
| 2025.12.10 | ₩14,676 | ₩14,676 | ₩14,555 | ₩14,662 | -0.09% | 24.8만 |
|---|
| 2025.12.09 | ₩14,729 | ₩14,782 | ₩14,622 | ₩14,622 | -0.72% | 19만 |
|---|
| 2025.12.08 | ₩14,742 | ₩14,782 | ₩14,676 | ₩14,782 | +0.27% | 12.3만 |
|---|
| 2025.12.05 | ₩14,756 | ₩14,809 | ₩14,702 | ₩14,769 | +0.09% | 15.9만 |
|---|
| 2025.12.04 | ₩14,742 | ₩15,289 | ₩14,676 | ₩14,756 | +0.09% | 19.2만 |
|---|
| 2025.12.03 | ₩14,595 | ₩14,742 | ₩14,569 | ₩14,742 | +1.01% | 47.3만 |
|---|
| 2025.12.02 | ₩14,529 | ₩14,595 | ₩14,475 | ₩14,555 | +0.18% | 19.7만 |
|---|
| 2025.12.01 | ₩14,542 | ₩14,595 | ₩14,489 | ₩14,542 | 0.00% | 20.1만 |
|---|
| 2025.11.28 | ₩14,569 | ₩14,609 | ₩14,555 | ₩14,595 | +0.18% | 8.6만 |
|---|
| 2025.11.26 | ₩14,555 | ₩14,582 | ₩14,515 | ₩14,582 | +0.18% | 15만 |
|---|
| 2025.11.25 | ₩14,502 | ₩14,582 | ₩14,502 | ₩14,555 | +0.37% | 20.7만 |
|---|
| 2025.11.24 | ₩14,515 | ₩14,542 | ₩14,489 | ₩14,542 | +0.18% | 19만 |
|---|
| 2025.11.21 | ₩14,555 | ₩14,555 | ₩14,449 | ₩14,462 | -0.64% | 14.1만 |
|---|
| 2025.11.20 | ₩14,555 | ₩14,595 | ₩14,475 | ₩14,515 | -0.27% | 7.6만 |
|---|
| 2025.11.19 | ₩14,662 | ₩14,676 | ₩14,542 | ₩14,569 | -0.64% | 9.3만 |
|---|
| 2025.11.18 | ₩14,609 | ₩14,689 | ₩14,569 | ₩14,636 | +0.18% | 9.9만 |
|---|
| 2025.11.17 | ₩14,716 | ₩14,716 | ₩14,582 | ₩14,609 | -0.73% | 12.3만 |
|---|
| 2025.11.14 | ₩14,676 | ₩14,742 | ₩14,622 | ₩14,689 | +0.09% | 10.8만 |
|---|
| 2025.11.13 | ₩14,742 | ₩14,822 | ₩14,702 | ₩14,756 | +0.09% | 12.8만 |
|---|
| 2025.11.12 | ₩14,796 | ₩14,836 | ₩14,756 | ₩14,769 | -0.18% | 14.6만 |
|---|
| 2025.11.11 | ₩14,796 | ₩14,836 | ₩14,769 | ₩14,822 | +0.18% | 12.3만 |
|---|
| 2025.11.10 | ₩14,756 | ₩14,769 | ₩14,662 | ₩14,769 | +0.09% | 15.5만 |
|---|
| 2025.11.07 | ₩14,729 | ₩14,756 | ₩14,649 | ₩14,689 | -0.27% | 12.1만 |
|---|
| 2025.11.06 | ₩14,782 | ₩14,836 | ₩14,702 | ₩14,729 | -0.36% | 12.7만 |
|---|
| 2025.11.05 | ₩14,782 | ₩14,876 | ₩14,716 | ₩14,729 | -0.36% | 21.4만 |
|---|
| 2025.11.04 | ₩14,702 | ₩14,809 | ₩14,662 | ₩14,756 | +0.36% | 26.2만 |
|---|
| 2025.11.03 | ₩14,729 | ₩14,742 | ₩14,622 | ₩14,662 | -0.45% | 21만 |
|---|
| 2025.10.31 | ₩14,676 | ₩14,782 | ₩14,676 | ₩14,729 | +0.36% | 19.1만 |
|---|
| 2025.10.30 | ₩14,649 | ₩14,689 | ₩14,622 | ₩14,676 | +0.18% | 12.2만 |
|---|
| 2025.10.29 | ₩14,662 | ₩14,716 | ₩14,622 | ₩14,662 | 0.00% | 24만 |
|---|
| 2025.10.28 | ₩14,662 | ₩14,716 | ₩14,622 | ₩14,702 | +0.27% | 30.6만 |
|---|
| 2025.10.27 | ₩14,636 | ₩14,689 | ₩14,622 | ₩14,662 | +0.18% | 37.4만 |
|---|
| 2025.10.24 | ₩14,676 | ₩14,742 | ₩14,622 | ₩14,636 | -0.27% | 24.6만 |
|---|
| 2025.10.23 | ₩14,676 | ₩14,689 | ₩14,609 | ₩14,676 | 0.00% | 30.3만 |
|---|
| 2025.10.22 | ₩14,676 | ₩14,716 | ₩14,636 | ₩14,676 | 0.00% | 22.7만 |
|---|
| 2025.10.21 | ₩14,689 | ₩14,729 | ₩14,649 | ₩14,689 | 0.00% | 29.3만 |
|---|
| 2025.10.20 | ₩14,702 | ₩14,769 | ₩14,676 | ₩14,689 | -0.09% | 26.9만 |
|---|
| 2025.10.17 | ₩14,769 | ₩14,782 | ₩14,609 | ₩14,676 | -0.63% | 12만 |
|---|
| 2025.10.16 | ₩14,822 | ₩14,849 | ₩14,702 | ₩14,756 | -0.45% | 15.5만 |
|---|
| 2025.10.15 | ₩14,822 | ₩14,849 | ₩14,742 | ₩14,822 | 0.00% | 15.8만 |
|---|
| 2025.10.14 | ₩14,809 | ₩14,889 | ₩14,796 | ₩14,822 | +0.09% | 6.1만 |
|---|
| 2025.10.13 | ₩14,849 | ₩14,929 | ₩14,769 | ₩14,796 | -0.36% | 8.4만 |
|---|
| 2025.10.10 | ₩14,862 | ₩14,876 | ₩14,782 | ₩14,796 | -0.45% | 10.1만 |
|---|