시장 데이터를 불러오는 중
전체 종목
Blackrock MuniYield New York Quality Fund, Inc.Common Stock 과거 주가
Blackrock MuniYield New York Quality Fund, Inc.Common Stock · MYN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock MuniYield New York Quality Fund, Inc.Common Stock · MYN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,560 | ₩11,774 | ₩11,560 | ₩11,747 | +1.62% | 21.4만 |
| 2026.10.08 | ₩11,653 | ₩11,680 | ₩11,466 | ₩11,560 | -0.80% | 64.1만 |
| 2026.10.07 | ₩11,894 | ₩11,894 | ₩11,600 | ₩11,680 | -1.80% | 60.2만 |
| 2026.10.06 | ₩11,720 | ₩12,027 | ₩11,707 | ₩11,921 | +1.71% | 79.2만 |
| 2026.10.05 | ₩11,867 | ₩11,867 | ₩11,640 | ₩11,693 | -1.46% | 41.3만 |
| 2026.10.02 | ₩11,987 | ₩12,148 | ₩11,921 | ₩11,961 | -0.22% | 42만 |
| 2026.10.01 | ₩11,760 | ₩11,974 | ₩11,707 | ₩11,974 | +1.82% | 62.3만 |
| 2026.09.30 | ₩11,667 | ₩11,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,707 |
| +0.34% |
| 50.3만 |
| 2026.09.29 | ₩11,680 | ₩11,760 | ₩11,600 | ₩11,627 | -0.46% | 48.3만 |
|---|
| 2026.09.28 | ₩11,880 | ₩11,894 | ₩11,613 | ₩11,720 | -1.35% | 50.1만 |
|---|
| 2026.09.25 | ₩11,894 | ₩11,961 | ₩11,840 | ₩11,934 | +0.34% | 38.1만 |
|---|
| 2026.09.24 | ₩11,827 | ₩12,001 | ₩11,827 | ₩11,921 | +0.79% | 54.4만 |
|---|
| 2026.09.23 | ₩12,148 | ₩12,148 | ₩11,867 | ₩11,947 | -1.65% | 37.8만 |
|---|
| 2026.09.22 | ₩12,094 | ₩12,348 | ₩12,068 | ₩12,188 | +0.77% | 23.2만 |
|---|
| 2026.09.21 | ₩12,188 | ₩12,228 | ₩12,094 | ₩12,121 | -0.55% | 20.9만 |
|---|
| 2026.09.18 | ₩12,134 | ₩12,161 | ₩12,041 | ₩12,161 | +0.22% | 20.7만 |
|---|
| 2026.09.17 | ₩12,081 | ₩12,228 | ₩12,081 | ₩12,174 | +0.77% | 21.1만 |
|---|
| 2026.09.16 | ₩11,987 | ₩12,094 | ₩11,894 | ₩12,054 | +0.56% | 32.5만 |
|---|
| 2026.09.15 | ₩12,188 | ₩12,255 | ₩11,974 | ₩12,054 | -1.10% | 40.7만 |
|---|
| 2026.09.14 | ₩12,295 | ₩12,348 | ₩12,201 | ₩12,308 | +0.11% | 52.9만 |
|---|
| 2026.09.11 | ₩12,281 | ₩12,428 | ₩12,281 | ₩12,348 | +0.54% | 55.5만 |
|---|
| 2026.09.10 | ₩12,455 | ₩12,482 | ₩12,188 | ₩12,268 | -1.50% | 38.1만 |
|---|
| 2026.09.09 | ₩12,575 | ₩12,656 | ₩12,402 | ₩12,522 | -0.43% | 43.6만 |
|---|
| 2026.09.08 | ₩12,656 | ₩12,696 | ₩12,549 | ₩12,602 | -0.42% | 33.3만 |
|---|
| 2026.09.04 | ₩12,709 | ₩12,736 | ₩12,629 | ₩12,656 | -0.42% | 23.8만 |
|---|
| 2026.09.03 | ₩12,816 | ₩12,856 | ₩12,709 | ₩12,709 | -0.83% | 16.4만 |
|---|
| 2026.09.02 | ₩12,803 | ₩12,829 | ₩12,749 | ₩12,803 | 0.00% | 20.3만 |
|---|
| 2026.09.01 | ₩12,909 | ₩12,963 | ₩12,789 | ₩12,789 | -0.93% | 18만 |
|---|
| 2026.08.31 | ₩12,950 | ₩12,963 | ₩12,856 | ₩12,923 | -0.21% | 13.1만 |
|---|
| 2026.08.28 | ₩13,030 | ₩13,030 | ₩12,936 | ₩12,936 | -0.72% | 13만 |
|---|
| 2026.08.27 | ₩13,003 | ₩13,070 | ₩13,003 | ₩13,016 | +0.10% | 6.7만 |
|---|
| 2026.08.26 | ₩13,016 | ₩13,070 | ₩13,016 | ₩13,016 | 0.00% | 12.3만 |
|---|
| 2026.08.25 | ₩13,043 | ₩13,070 | ₩13,003 | ₩13,056 | +0.10% | 12만 |
|---|
| 2026.08.24 | ₩12,990 | ₩13,043 | ₩12,909 | ₩12,963 | -0.21% | 12.5만 |
|---|
| 2026.08.21 | ₩13,056 | ₩13,097 | ₩12,936 | ₩12,950 | -0.82% | 17.8만 |
|---|
| 2026.08.20 | ₩13,083 | ₩13,177 | ₩13,043 | ₩13,070 | -0.10% | 19.9만 |
|---|
| 2026.08.19 | ₩13,137 | ₩13,257 | ₩13,097 | ₩13,137 | 0.00% | 14.1만 |
|---|
| 2026.08.18 | ₩13,016 | ₩13,163 | ₩12,963 | ₩13,070 | +0.41% | 27.2만 |
|---|
| 2026.08.17 | ₩13,150 | ₩13,177 | ₩13,043 | ₩13,043 | -0.81% | 17.6만 |
|---|
| 2026.08.14 | ₩13,123 | ₩13,203 | ₩13,083 | ₩13,150 | +0.20% | 14.2만 |
|---|
| 2026.08.13 | ₩13,163 | ₩13,230 | ₩13,123 | ₩13,190 | +0.20% | 8.3만 |
|---|
| 2026.08.12 | ₩13,123 | ₩13,177 | ₩13,110 | ₩13,123 | 0.00% | 7.1만 |
|---|
| 2026.08.11 | ₩13,097 | ₩13,137 | ₩13,097 | ₩13,110 | +0.10% | 10.8만 |
|---|
| 2026.08.10 | ₩13,110 | ₩13,190 | ₩13,110 | ₩13,110 | 0.00% | 11.8만 |
|---|
| 2026.08.07 | ₩13,137 | ₩13,163 | ₩13,110 | ₩13,163 | +0.20% | 22.5만 |
|---|
| 2026.08.06 | ₩13,110 | ₩13,110 | ₩13,030 | ₩13,043 | -0.51% | 17.4만 |
|---|
| 2026.08.05 | ₩13,137 | ₩13,150 | ₩12,950 | ₩13,043 | -0.71% | 55만 |
|---|
| 2026.08.04 | ₩13,016 | ₩13,177 | ₩12,990 | ₩13,097 | +0.62% | 25만 |
|---|
| 2026.08.03 | ₩13,030 | ₩13,056 | ₩12,963 | ₩12,990 | -0.31% | 17.1만 |
|---|
| 2026.07.31 | ₩13,056 | ₩13,056 | ₩12,923 | ₩12,963 | -0.72% | 16만 |
|---|
| 2026.07.30 | ₩13,083 | ₩13,177 | ₩12,923 | ₩13,030 | -0.41% | 23.1만 |
|---|
| 2026.07.29 | ₩13,123 | ₩13,203 | ₩13,030 | ₩13,110 | -0.10% | 27.3만 |
|---|
| 2026.07.28 | ₩13,030 | ₩13,177 | ₩12,963 | ₩13,097 | +0.51% | 27.6만 |
|---|
| 2026.07.27 | ₩13,123 | ₩13,150 | ₩12,909 | ₩13,016 | -0.81% | 20.2만 |
|---|
| 2026.07.24 | ₩13,070 | ₩13,137 | ₩12,963 | ₩13,030 | -0.31% | 19.9만 |
|---|
| 2026.07.23 | ₩13,150 | ₩13,203 | ₩13,043 | ₩13,070 | -0.61% | 17.5만 |
|---|
| 2026.07.22 | ₩13,230 | ₩13,230 | ₩13,150 | ₩13,217 | -0.10% | 20.8만 |
|---|
| 2026.07.21 | ₩13,270 | ₩13,284 | ₩13,177 | ₩13,217 | -0.40% | 26.6만 |
|---|
| 2026.07.20 | ₩13,391 | ₩13,391 | ₩13,270 | ₩13,337 | -0.40% | 9.3만 |
|---|
| 2026.07.17 | ₩13,431 | ₩13,431 | ₩13,257 | ₩13,364 | -0.50% | 12.6만 |
|---|
| 2026.07.16 | ₩13,471 | ₩13,538 | ₩13,431 | ₩13,444 | -0.20% | 9.6만 |
|---|
| 2026.07.15 | ₩13,551 | ₩13,578 | ₩13,484 | ₩13,484 | -0.49% | 8.6만 |
|---|
| 2026.07.14 | ₩13,497 | ₩13,604 | ₩13,497 | ₩13,578 | +0.59% | 13.7만 |
|---|
| 2026.07.13 | ₩13,431 | ₩13,511 | ₩13,431 | ₩13,497 | +0.50% | 8.5만 |
|---|
| 2026.07.10 | ₩13,551 | ₩13,564 | ₩13,364 | ₩13,497 | -0.39% | 13.7만 |
|---|
| 2026.07.09 | ₩13,431 | ₩13,551 | ₩13,431 | ₩13,497 | +0.50% | 9.9만 |
|---|
| 2026.07.08 | ₩13,484 | ₩13,497 | ₩13,431 | ₩13,471 | -0.10% | 11.2만 |
|---|
| 2026.07.07 | ₩13,604 | ₩13,618 | ₩13,444 | ₩13,524 | -0.59% | 11.7만 |
|---|
| 2026.07.06 | ₩13,631 | ₩13,631 | ₩13,578 | ₩13,631 | 0.00% | 5.3만 |
|---|
| 2026.07.02 | ₩13,604 | ₩13,631 | ₩13,578 | ₩13,618 | +0.10% | 12.8만 |
|---|
| 2026.07.01 | ₩13,564 | ₩13,618 | ₩13,497 | ₩13,578 | +0.10% | 16만 |
|---|
| 2026.06.30 | ₩13,511 | ₩13,564 | ₩13,511 | ₩13,564 | +0.40% | 10.3만 |
|---|
| 2026.06.29 | ₩13,457 | ₩13,564 | ₩13,457 | ₩13,497 | +0.30% | 12.8만 |
|---|
| 2026.06.26 | ₩13,484 | ₩13,524 | ₩13,431 | ₩13,484 | 0.00% | 5.3만 |
|---|
| 2026.06.25 | ₩13,497 | ₩13,524 | ₩13,444 | ₩13,484 | -0.10% | 12.1만 |
|---|
| 2026.06.24 | ₩13,457 | ₩13,497 | ₩13,444 | ₩13,457 | 0.00% | 4.9만 |
|---|
| 2026.06.23 | ₩13,404 | ₩13,471 | ₩13,377 | ₩13,431 | +0.20% | 12.4만 |
|---|
| 2026.06.22 | ₩13,391 | ₩13,417 | ₩13,297 | ₩13,417 | +0.20% | 14.8만 |
|---|
| 2026.06.18 | ₩13,324 | ₩13,497 | ₩13,324 | ₩13,391 | +0.50% | 22.6만 |
|---|
| 2026.06.17 | ₩13,350 | ₩13,404 | ₩13,297 | ₩13,310 | -0.30% | 14.4만 |
|---|
| 2026.06.16 | ₩13,377 | ₩13,404 | ₩13,337 | ₩13,350 | -0.20% | 10.6만 |
|---|
| 2026.06.15 | ₩13,377 | ₩13,444 | ₩13,364 | ₩13,377 | 0.00% | 7.4만 |
|---|
| 2026.06.12 | ₩13,377 | ₩13,431 | ₩13,350 | ₩13,404 | +0.20% | 10.4만 |
|---|
| 2026.06.11 | ₩13,377 | ₩13,471 | ₩13,297 | ₩13,431 | +0.40% | 15.2만 |
|---|
| 2026.06.10 | ₩13,404 | ₩13,444 | ₩13,377 | ₩13,391 | -0.10% | 11.1만 |
|---|
| 2026.06.09 | ₩13,310 | ₩13,431 | ₩13,297 | ₩13,431 | +0.90% | 9.4만 |
|---|
| 2026.06.08 | ₩13,364 | ₩13,377 | ₩13,310 | ₩13,310 | -0.40% | 7.2만 |
|---|
| 2026.06.05 | ₩13,391 | ₩13,391 | ₩13,310 | ₩13,337 | -0.40% | 8.6만 |
|---|
| 2026.06.04 | ₩13,337 | ₩13,457 | ₩13,324 | ₩13,417 | +0.60% | 7.7만 |
|---|
| 2026.06.03 | ₩13,337 | ₩13,431 | ₩13,337 | ₩13,364 | +0.20% | 11.2만 |
|---|
| 2026.06.02 | ₩13,350 | ₩13,457 | ₩13,350 | ₩13,404 | +0.40% | 21만 |
|---|
| 2026.06.01 | ₩13,404 | ₩13,431 | ₩13,324 | ₩13,391 | -0.10% | 15.6만 |
|---|
| 2026.05.29 | ₩13,377 | ₩13,431 | ₩13,350 | ₩13,404 | +0.20% | 8.8만 |
|---|
| 2026.05.28 | ₩13,337 | ₩13,444 | ₩13,310 | ₩13,350 | +0.10% | 8.7만 |
|---|
| 2026.05.27 | ₩13,284 | ₩13,364 | ₩13,257 | ₩13,350 | +0.50% | 9만 |
|---|
| 2026.05.26 | ₩13,097 | ₩13,230 | ₩13,097 | ₩13,217 | +0.92% | 9.9만 |
|---|
| 2026.05.22 | ₩13,016 | ₩13,097 | ₩12,976 | ₩13,083 | +0.51% | 7.2만 |
|---|
| 2026.05.21 | ₩13,043 | ₩13,056 | ₩12,896 | ₩13,003 | -0.31% | 15.5만 |
|---|
| 2026.05.20 | ₩12,963 | ₩13,083 | ₩12,896 | ₩13,043 | +0.62% | 11.5만 |
|---|
| 2026.05.19 | ₩12,896 | ₩12,990 | ₩12,829 | ₩12,909 | +0.10% | 20.7만 |
|---|
| 2026.05.18 | ₩13,083 | ₩13,083 | ₩12,923 | ₩12,950 | -1.02% | 19.1만 |
|---|
| 2026.05.15 | ₩13,150 | ₩13,217 | ₩13,070 | ₩13,083 | -0.51% | 13만 |
|---|
| 2026.05.14 | ₩13,337 | ₩13,377 | ₩13,284 | ₩13,350 | +0.10% | 7.3만 |
|---|
| 2026.05.13 | ₩13,364 | ₩13,404 | ₩13,244 | ₩13,244 | -0.90% | 27.6만 |
|---|
| 2026.05.12 | ₩13,391 | ₩13,431 | ₩13,377 | ₩13,404 | +0.10% | 7만 |
|---|
| 2026.05.11 | ₩13,431 | ₩13,484 | ₩13,431 | ₩13,457 | +0.20% | 8.4만 |
|---|
| 2026.05.08 | ₩13,471 | ₩13,471 | ₩13,404 | ₩13,431 | -0.30% | 15.2만 |
|---|
| 2026.05.07 | ₩13,457 | ₩13,471 | ₩13,364 | ₩13,417 | -0.30% | 15.9만 |
|---|
| 2026.05.06 | ₩13,364 | ₩13,444 | ₩13,337 | ₩13,417 | +0.40% | 9.9만 |
|---|
| 2026.05.05 | ₩13,244 | ₩13,364 | ₩13,217 | ₩13,337 | +0.71% | 9.9만 |
|---|
| 2026.05.04 | ₩13,297 | ₩13,324 | ₩13,203 | ₩13,230 | -0.50% | 20.1만 |
|---|
| 2026.05.01 | ₩13,337 | ₩13,364 | ₩13,257 | ₩13,337 | 0.00% | 21.7만 |
|---|
| 2026.04.30 | ₩13,244 | ₩13,310 | ₩13,203 | ₩13,297 | +0.40% | 7.7만 |
|---|
| 2026.04.29 | ₩13,230 | ₩13,270 | ₩13,163 | ₩13,203 | -0.20% | 13.3만 |
|---|
| 2026.04.28 | ₩13,284 | ₩13,324 | ₩13,257 | ₩13,284 | 0.00% | 17.8만 |
|---|
| 2026.04.27 | ₩13,297 | ₩13,324 | ₩13,257 | ₩13,297 | 0.00% | 11.8만 |
|---|
| 2026.04.24 | ₩13,257 | ₩13,337 | ₩13,230 | ₩13,257 | 0.00% | 20만 |
|---|
| 2026.04.23 | ₩13,257 | ₩13,297 | ₩13,230 | ₩13,257 | 0.00% | 16.3만 |
|---|
| 2026.04.22 | ₩13,270 | ₩13,270 | ₩13,230 | ₩13,244 | -0.20% | 12.3만 |
|---|
| 2026.04.21 | ₩13,230 | ₩13,310 | ₩13,230 | ₩13,230 | 0.00% | 14.7만 |
|---|
| 2026.04.20 | ₩13,244 | ₩13,270 | ₩13,217 | ₩13,257 | +0.10% | 13.4만 |
|---|
| 2026.04.17 | ₩13,244 | ₩13,297 | ₩13,217 | ₩13,284 | +0.30% | 11.9만 |
|---|
| 2026.04.16 | ₩13,150 | ₩13,270 | ₩13,110 | ₩13,217 | +0.51% | 12.9만 |
|---|
| 2026.04.15 | ₩13,217 | ₩13,230 | ₩13,097 | ₩13,150 | -0.51% | 12.3만 |
|---|
| 2026.04.14 | ₩13,217 | ₩13,337 | ₩13,217 | ₩13,284 | +0.51% | 9.9만 |
|---|
| 2026.04.13 | ₩13,230 | ₩13,297 | ₩13,150 | ₩13,230 | 0.00% | 17.4만 |
|---|
| 2026.04.10 | ₩13,270 | ₩13,270 | ₩13,230 | ₩13,230 | -0.30% | 10.6만 |
|---|
| 2026.04.09 | ₩13,150 | ₩13,284 | ₩13,123 | ₩13,257 | +0.81% | 11.1만 |
|---|
| 2026.04.08 | ₩12,990 | ₩13,163 | ₩12,976 | ₩13,137 | +1.13% | 30.5만 |
|---|
| 2026.04.07 | ₩12,829 | ₩12,923 | ₩12,803 | ₩12,896 | +0.52% | 12.6만 |
|---|
| 2026.04.06 | ₩12,883 | ₩12,923 | ₩12,776 | ₩12,843 | -0.31% | 17.4만 |
|---|
| 2026.04.02 | ₩12,936 | ₩12,990 | ₩12,856 | ₩12,936 | 0.00% | 16만 |
|---|
| 2026.04.01 | ₩12,896 | ₩13,003 | ₩12,843 | ₩12,950 | +0.41% | 26.1만 |
|---|
| 2026.03.31 | ₩12,682 | ₩12,896 | ₩12,656 | ₩12,829 | +1.16% | 22.8만 |
|---|
| 2026.03.30 | ₩12,896 | ₩12,896 | ₩12,629 | ₩12,656 | -1.87% | 35.3만 |
|---|
| 2026.03.27 | ₩12,869 | ₩12,883 | ₩12,776 | ₩12,843 | -0.21% | 10.2만 |
|---|
| 2026.03.26 | ₩12,963 | ₩13,043 | ₩12,909 | ₩12,936 | -0.21% | 17.1만 |
|---|
| 2026.03.25 | ₩13,030 | ₩13,097 | ₩12,963 | ₩13,003 | -0.21% | 15.9만 |
|---|
| 2026.03.24 | ₩13,163 | ₩13,163 | ₩12,963 | ₩12,963 | -1.52% | 23.8만 |
|---|
| 2026.03.23 | ₩13,203 | ₩13,257 | ₩13,097 | ₩13,230 | +0.20% | 18.8만 |
|---|
| 2026.03.20 | ₩13,190 | ₩13,230 | ₩13,137 | ₩13,150 | -0.30% | 24.3만 |
|---|
| 2026.03.19 | ₩13,257 | ₩13,284 | ₩13,190 | ₩13,230 | -0.20% | 16.5만 |
|---|
| 2026.03.18 | ₩13,257 | ₩13,337 | ₩13,257 | ₩13,297 | +0.30% | 8.3만 |
|---|
| 2026.03.17 | ₩13,270 | ₩13,297 | ₩13,244 | ₩13,284 | +0.10% | 8.8만 |
|---|
| 2026.03.16 | ₩13,270 | ₩13,310 | ₩13,230 | ₩13,257 | -0.10% | 14.4만 |
|---|
| 2026.03.13 | ₩13,270 | ₩13,337 | ₩13,217 | ₩13,270 | 0.00% | 13.1만 |
|---|
| 2026.03.12 | ₩13,350 | ₩13,391 | ₩13,337 | ₩13,350 | 0.00% | 15.5만 |
|---|
| 2026.03.11 | ₩13,417 | ₩13,417 | ₩13,337 | ₩13,350 | -0.50% | 14.8만 |
|---|
| 2026.03.10 | ₩13,364 | ₩13,431 | ₩13,350 | ₩13,391 | +0.20% | 25만 |
|---|
| 2026.03.09 | ₩13,297 | ₩13,364 | ₩13,257 | ₩13,350 | +0.40% | 14.3만 |
|---|
| 2026.03.06 | ₩13,377 | ₩13,404 | ₩13,310 | ₩13,337 | -0.30% | 13.6만 |
|---|
| 2026.03.05 | ₩13,404 | ₩13,417 | ₩13,324 | ₩13,377 | -0.20% | 12.3만 |
|---|
| 2026.03.04 | ₩13,511 | ₩13,524 | ₩13,431 | ₩13,431 | -0.59% | 36.6만 |
|---|
| 2026.03.03 | ₩13,497 | ₩13,591 | ₩13,471 | ₩13,497 | 0.00% | 35.8만 |
|---|
| 2026.03.02 | ₩13,551 | ₩13,564 | ₩13,484 | ₩13,551 | 0.00% | 15.5만 |
|---|
| 2026.02.27 | ₩13,511 | ₩13,604 | ₩13,511 | ₩13,551 | +0.30% | 24.1만 |
|---|
| 2026.02.26 | ₩13,524 | ₩13,551 | ₩13,497 | ₩13,511 | -0.10% | 14.3만 |
|---|
| 2026.02.25 | ₩13,591 | ₩13,604 | ₩13,524 | ₩13,524 | -0.49% | 17.3만 |
|---|
| 2026.02.24 | ₩13,564 | ₩13,618 | ₩13,497 | ₩13,551 | -0.10% | 20.6만 |
|---|
| 2026.02.23 | ₩13,631 | ₩13,631 | ₩13,511 | ₩13,578 | -0.39% | 9만 |
|---|
| 2026.02.20 | ₩13,538 | ₩13,591 | ₩13,497 | ₩13,591 | +0.39% | 9.4만 |
|---|
| 2026.02.19 | ₩13,457 | ₩13,564 | ₩13,417 | ₩13,538 | +0.60% | 21.1만 |
|---|
| 2026.02.18 | ₩13,431 | ₩13,524 | ₩13,404 | ₩13,471 | +0.30% | 12.8만 |
|---|
| 2026.02.17 | ₩13,391 | ₩13,457 | ₩13,377 | ₩13,431 | +0.30% | 13.3만 |
|---|
| 2026.02.13 | ₩13,364 | ₩13,417 | ₩13,337 | ₩13,391 | +0.20% | 19.6만 |
|---|
| 2026.02.12 | ₩13,417 | ₩13,444 | ₩13,310 | ₩13,324 | -0.70% | 21만 |
|---|
| 2026.02.11 | ₩13,497 | ₩13,497 | ₩13,350 | ₩13,364 | -0.99% | 25.3만 |
|---|
| 2026.02.10 | ₩13,551 | ₩13,551 | ₩13,457 | ₩13,497 | -0.39% | 15.9만 |
|---|
| 2026.02.09 | ₩13,297 | ₩13,564 | ₩13,270 | ₩13,551 | +1.91% | 47.9만 |
|---|
| 2026.02.06 | ₩13,404 | ₩13,431 | ₩13,244 | ₩13,270 | -1.00% | 16.2만 |
|---|
| 2026.02.05 | ₩13,457 | ₩13,484 | ₩13,391 | ₩13,391 | -0.50% | 8.8만 |
|---|
| 2026.02.04 | ₩13,457 | ₩13,658 | ₩13,417 | ₩13,444 | -0.10% | 12.1만 |
|---|
| 2026.02.03 | ₩13,391 | ₩13,497 | ₩13,391 | ₩13,471 | +0.60% | 7.8만 |
|---|
| 2026.02.02 | ₩13,444 | ₩13,471 | ₩13,324 | ₩13,391 | -0.40% | 11.3만 |
|---|
| 2026.01.30 | ₩13,310 | ₩13,497 | ₩13,297 | ₩13,497 | +1.41% | 9.5만 |
|---|
| 2026.01.29 | ₩13,270 | ₩13,377 | ₩13,244 | ₩13,377 | +0.81% | 7.4만 |
|---|
| 2026.01.28 | ₩13,310 | ₩13,337 | ₩13,244 | ₩13,310 | 0.00% | 4.8만 |
|---|
| 2026.01.27 | ₩13,230 | ₩13,350 | ₩13,230 | ₩13,310 | +0.61% | 10.7만 |
|---|
| 2026.01.26 | ₩13,350 | ₩13,364 | ₩13,217 | ₩13,257 | -0.70% | 7.1만 |
|---|
| 2026.01.23 | ₩13,270 | ₩13,350 | ₩13,257 | ₩13,350 | +0.60% | 9.9만 |
|---|
| 2026.01.22 | ₩13,337 | ₩13,350 | ₩13,230 | ₩13,270 | -0.50% | 9.6만 |
|---|
| 2026.01.21 | ₩13,417 | ₩13,444 | ₩13,310 | ₩13,364 | -0.40% | 7.8만 |
|---|
| 2026.01.20 | ₩13,417 | ₩13,484 | ₩13,377 | ₩13,417 | 0.00% | 6.9만 |
|---|
| 2026.01.16 | ₩13,457 | ₩13,538 | ₩13,431 | ₩13,497 | +0.30% | 5만 |
|---|
| 2026.01.15 | ₩13,324 | ₩13,471 | ₩13,324 | ₩13,457 | +1.00% | 3.5만 |
|---|
| 2026.01.14 | ₩13,431 | ₩13,457 | ₩13,391 | ₩13,431 | 0.00% | 4.9만 |
|---|
| 2026.01.13 | ₩13,404 | ₩13,457 | ₩13,364 | ₩13,391 | -0.10% | 8.3만 |
|---|
| 2026.01.12 | ₩13,391 | ₩13,471 | ₩13,377 | ₩13,377 | -0.10% | 3.6만 |
|---|
| 2026.01.09 | ₩13,417 | ₩13,444 | ₩13,350 | ₩13,431 | +0.10% | 4.7만 |
|---|
| 2026.01.08 | ₩13,391 | ₩13,417 | ₩13,324 | ₩13,391 | 0.00% | 2.7만 |
|---|
| 2026.01.07 | ₩13,350 | ₩13,431 | ₩13,297 | ₩13,364 | +0.10% | 7.1만 |
|---|
| 2026.01.06 | ₩13,284 | ₩13,377 | ₩13,257 | ₩13,377 | +0.70% | 7.6만 |
|---|
| 2026.01.05 | ₩13,324 | ₩13,364 | ₩13,257 | ₩13,270 | -0.40% | 8.3만 |
|---|
| 2026.01.02 | ₩13,297 | ₩13,297 | ₩13,230 | ₩13,284 | -0.10% | 8.7만 |
|---|
| 2025.12.31 | ₩13,297 | ₩13,310 | ₩13,230 | ₩13,244 | -0.40% | 20.5만 |
|---|
| 2025.12.30 | ₩13,270 | ₩13,364 | ₩13,257 | ₩13,284 | +0.10% | 9.8만 |
|---|
| 2025.12.29 | ₩13,270 | ₩13,377 | ₩13,257 | ₩13,297 | +0.20% | 16.7만 |
|---|
| 2025.12.26 | ₩13,270 | ₩13,284 | ₩13,230 | ₩13,270 | 0.00% | 8.5만 |
|---|
| 2025.12.24 | ₩13,230 | ₩13,270 | ₩13,230 | ₩13,230 | 0.00% | 3.8만 |
|---|
| 2025.12.23 | ₩13,270 | ₩13,270 | ₩13,217 | ₩13,257 | -0.10% | 15.5만 |
|---|
| 2025.12.22 | ₩13,244 | ₩13,337 | ₩13,230 | ₩13,270 | +0.20% | 18.7만 |
|---|
| 2025.12.19 | ₩13,284 | ₩13,337 | ₩13,257 | ₩13,257 | -0.20% | 20.3만 |
|---|
| 2025.12.18 | ₩13,337 | ₩13,337 | ₩13,270 | ₩13,284 | -0.40% | 14.5만 |
|---|
| 2025.12.17 | ₩13,324 | ₩13,364 | ₩13,257 | ₩13,284 | -0.30% | 11.3만 |
|---|
| 2025.12.16 | ₩13,364 | ₩13,391 | ₩13,257 | ₩13,284 | -0.60% | 14.7만 |
|---|
| 2025.12.15 | ₩13,511 | ₩13,511 | ₩13,337 | ₩13,337 | -1.29% | 9.4만 |
|---|
| 2025.12.12 | ₩13,538 | ₩13,538 | ₩13,444 | ₩13,471 | -0.49% | 4.4만 |
|---|
| 2025.12.11 | ₩13,511 | ₩13,578 | ₩13,471 | ₩13,564 | +0.40% | 16.6만 |
|---|
| 2025.12.10 | ₩13,511 | ₩13,511 | ₩13,404 | ₩13,457 | -0.40% | 7.9만 |
|---|
| 2025.12.09 | ₩13,538 | ₩13,551 | ₩13,457 | ₩13,471 | -0.49% | 10.2만 |
|---|
| 2025.12.08 | ₩13,604 | ₩13,604 | ₩13,484 | ₩13,511 | -0.69% | 8.7만 |
|---|
| 2025.12.05 | ₩13,604 | ₩13,658 | ₩13,551 | ₩13,604 | 0.00% | 13.3만 |
|---|
| 2025.12.04 | ₩13,578 | ₩13,618 | ₩13,538 | ₩13,604 | +0.20% | 17.9만 |
|---|
| 2025.12.03 | ₩13,471 | ₩13,618 | ₩13,471 | ₩13,578 | +0.79% | 25.1만 |
|---|
| 2025.12.02 | ₩13,511 | ₩13,551 | ₩13,471 | ₩13,497 | -0.10% | 20.2만 |
|---|
| 2025.12.01 | ₩13,431 | ₩13,511 | ₩13,391 | ₩13,511 | +0.60% | 15.1만 |
|---|
| 2025.11.28 | ₩13,471 | ₩13,497 | ₩13,431 | ₩13,431 | -0.30% | 4.1만 |
|---|
| 2025.11.26 | ₩13,511 | ₩13,564 | ₩13,417 | ₩13,457 | -0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩13,444 | ₩13,538 | ₩13,444 | ₩13,484 | +0.30% | 16.4만 |
|---|
| 2025.11.24 | ₩13,310 | ₩13,391 | ₩13,297 | ₩13,377 | +0.50% | 9.1만 |
|---|
| 2025.11.21 | ₩13,310 | ₩13,350 | ₩13,257 | ₩13,270 | -0.30% | 7.3만 |
|---|
| 2025.11.20 | ₩13,310 | ₩13,350 | ₩13,257 | ₩13,257 | -0.40% | 16.1만 |
|---|
| 2025.11.19 | ₩13,324 | ₩13,377 | ₩13,310 | ₩13,324 | 0.00% | 6.3만 |
|---|
| 2025.11.18 | ₩13,337 | ₩13,377 | ₩13,297 | ₩13,337 | 0.00% | 3.3만 |
|---|
| 2025.11.17 | ₩13,324 | ₩13,350 | ₩13,284 | ₩13,284 | -0.30% | 8.5만 |
|---|
| 2025.11.14 | ₩13,297 | ₩13,324 | ₩13,297 | ₩13,310 | +0.10% | 10.6만 |
|---|
| 2025.11.13 | ₩13,310 | ₩13,404 | ₩13,297 | ₩13,337 | +0.20% | 17.3만 |
|---|
| 2025.11.12 | ₩13,337 | ₩13,364 | ₩13,284 | ₩13,310 | -0.20% | 18.8만 |
|---|
| 2025.11.11 | ₩13,310 | ₩13,404 | ₩13,310 | ₩13,350 | +0.30% | 10.7만 |
|---|
| 2025.11.10 | ₩13,337 | ₩13,417 | ₩13,230 | ₩13,284 | -0.40% | 8.1만 |
|---|
| 2025.11.07 | ₩13,337 | ₩13,337 | ₩13,257 | ₩13,297 | -0.30% | 11.8만 |
|---|
| 2025.11.06 | ₩13,364 | ₩13,431 | ₩13,310 | ₩13,337 | -0.20% | 7.9만 |
|---|
| 2025.11.05 | ₩13,457 | ₩13,471 | ₩13,244 | ₩13,310 | -1.09% | 22.5만 |
|---|
| 2025.11.04 | ₩13,431 | ₩13,457 | ₩13,364 | ₩13,444 | +0.10% | 5.4만 |
|---|
| 2025.11.03 | ₩13,524 | ₩13,524 | ₩13,377 | ₩13,431 | -0.69% | 13.5만 |
|---|
| 2025.10.31 | ₩13,431 | ₩13,524 | ₩13,377 | ₩13,524 | +0.70% | 7.7만 |
|---|
| 2025.10.30 | ₩13,471 | ₩13,471 | ₩13,391 | ₩13,431 | -0.30% | 10.7만 |
|---|
| 2025.10.29 | ₩13,497 | ₩13,551 | ₩13,457 | ₩13,457 | -0.30% | 7.4만 |
|---|
| 2025.10.28 | ₩13,524 | ₩13,551 | ₩13,497 | ₩13,497 | -0.20% | 14.6만 |
|---|
| 2025.10.27 | ₩13,631 | ₩13,658 | ₩13,578 | ₩13,578 | -0.39% | 8만 |
|---|
| 2025.10.24 | ₩13,631 | ₩13,644 | ₩13,618 | ₩13,631 | 0.00% | 3만 |
|---|
| 2025.10.23 | ₩13,618 | ₩13,644 | ₩13,578 | ₩13,618 | 0.00% | 5.8만 |
|---|
| 2025.10.22 | ₩13,631 | ₩13,644 | ₩13,604 | ₩13,631 | 0.00% | 3.4만 |
|---|
| 2025.10.21 | ₩13,631 | ₩13,644 | ₩13,591 | ₩13,618 | -0.10% | 4.8만 |
|---|
| 2025.10.20 | ₩13,618 | ₩13,644 | ₩13,564 | ₩13,644 | +0.20% | 8만 |
|---|
| 2025.10.17 | ₩13,618 | ₩13,618 | ₩13,524 | ₩13,578 | -0.29% | 5.9만 |
|---|
| 2025.10.16 | ₩13,631 | ₩13,658 | ₩13,618 | ₩13,618 | -0.10% | 6.1만 |
|---|
| 2025.10.15 | ₩13,578 | ₩13,631 | ₩13,551 | ₩13,591 | +0.10% | 4.2만 |
|---|
| 2025.10.14 | ₩13,604 | ₩13,711 | ₩13,578 | ₩13,671 | +0.49% | 20.4만 |
|---|
| 2025.10.13 | ₩13,551 | ₩13,604 | ₩13,497 | ₩13,564 | +0.10% | 2.4만 |
|---|
| 2025.10.10 | ₩13,591 | ₩13,591 | ₩13,471 | ₩13,564 | -0.20% | 8.2만 |
|---|