시장 데이터를 불러오는 중
전체 종목
Nuveen California Quality Municipal Income Fund 과거 주가
Nuveen California Quality Municipal Income Fund · NAC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen California Quality Municipal Income Fund · NAC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,558 | ₩13,639 | ₩13,478 | ₩13,639 | +0.59% | 158.6만 |
| 2026.10.08 | ₩13,277 | ₩13,438 | ₩13,223 | ₩13,411 | +1.01% | 173.3만 |
| 2026.10.07 | ₩13,290 | ₩13,357 | ₩13,142 | ₩13,317 | +0.20% | 149.7만 |
| 2026.10.06 | ₩13,344 | ₩13,572 | ₩13,290 | ₩13,491 | +1.11% | 180.7만 |
| 2026.10.05 | ₩13,639 | ₩13,666 | ₩13,357 | ₩13,397 | -1.77% | 223.1만 |
| 2026.10.02 | ₩13,826 | ₩13,974 | ₩13,666 | ₩13,719 | -0.78% | 165.3만 |
| 2026.10.01 | ₩13,786 | ₩13,880 | ₩13,666 | ₩13,773 | -0.10% | 140.4만 |
| 2026.09.30 | ₩13,773 | ₩13,961 | ₩13,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,746 |
| -0.19% |
| 217.1만 |
| 2026.09.29 | ₩13,746 | ₩13,920 | ₩13,679 | ₩13,719 | -0.20% | 127.8만 |
|---|
| 2026.09.28 | ₩14,001 | ₩14,121 | ₩13,773 | ₩13,773 | -1.63% | 121.6만 |
|---|
| 2026.09.25 | ₩14,148 | ₩14,269 | ₩14,014 | ₩14,121 | -0.19% | 149.2만 |
|---|
| 2026.09.24 | ₩14,256 | ₩14,376 | ₩14,135 | ₩14,175 | -0.56% | 197.2만 |
|---|
| 2026.09.23 | ₩14,028 | ₩14,484 | ₩13,666 | ₩14,323 | +2.10% | 521.2만 |
|---|
| 2026.09.22 | ₩14,202 | ₩14,215 | ₩13,987 | ₩14,081 | -0.85% | 127.3만 |
|---|
| 2026.09.21 | ₩14,309 | ₩14,551 | ₩14,148 | ₩14,162 | -1.03% | 79.8만 |
|---|
| 2026.09.18 | ₩14,417 | ₩14,886 | ₩14,175 | ₩14,269 | -1.02% | 88.4만 |
|---|
| 2026.09.17 | ₩14,577 | ₩14,604 | ₩14,470 | ₩14,497 | -0.55% | 64.9만 |
|---|
| 2026.09.16 | ₩14,349 | ₩14,551 | ₩14,323 | ₩14,457 | +0.75% | 96.8만 |
|---|
| 2026.09.15 | ₩14,443 | ₩14,443 | ₩14,162 | ₩14,376 | -0.46% | 120.2만 |
|---|
| 2026.09.14 | ₩14,604 | ₩14,792 | ₩14,484 | ₩14,604 | 0.00% | 100.3만 |
|---|
| 2026.09.11 | ₩14,752 | ₩14,846 | ₩14,658 | ₩14,846 | +0.64% | 113.8만 |
|---|
| 2026.09.10 | ₩14,738 | ₩14,779 | ₩14,524 | ₩14,577 | -1.09% | 132.1만 |
|---|
| 2026.09.09 | ₩15,208 | ₩15,235 | ₩14,752 | ₩14,779 | -2.82% | 157.6만 |
|---|
| 2026.09.08 | ₩15,302 | ₩15,302 | ₩15,114 | ₩15,261 | -0.26% | 79.2만 |
|---|
| 2026.09.04 | ₩15,382 | ₩15,409 | ₩15,328 | ₩15,355 | -0.17% | 40.2만 |
|---|
| 2026.09.03 | ₩15,328 | ₩15,409 | ₩15,315 | ₩15,369 | +0.26% | 46만 |
|---|
| 2026.09.02 | ₩15,369 | ₩15,516 | ₩15,221 | ₩15,302 | -0.44% | 82.9만 |
|---|
| 2026.09.01 | ₩15,583 | ₩15,597 | ₩15,369 | ₩15,409 | -1.12% | 113.4만 |
|---|
| 2026.08.31 | ₩15,583 | ₩15,623 | ₩15,556 | ₩15,623 | +0.26% | 40.4만 |
|---|
| 2026.08.28 | ₩15,744 | ₩15,758 | ₩15,637 | ₩15,664 | -0.51% | 33.4만 |
|---|
| 2026.08.27 | ₩15,664 | ₩15,744 | ₩15,637 | ₩15,731 | +0.43% | 42.5만 |
|---|
| 2026.08.26 | ₩15,704 | ₩15,731 | ₩15,664 | ₩15,664 | -0.26% | 34.3만 |
|---|
| 2026.08.25 | ₩15,784 | ₩15,798 | ₩15,691 | ₩15,731 | -0.34% | 47만 |
|---|
| 2026.08.24 | ₩15,758 | ₩15,758 | ₩15,691 | ₩15,704 | -0.34% | 33.8만 |
|---|
| 2026.08.21 | ₩15,717 | ₩15,758 | ₩15,664 | ₩15,691 | -0.17% | 46.7만 |
|---|
| 2026.08.20 | ₩15,784 | ₩15,784 | ₩15,650 | ₩15,677 | -0.68% | 44.3만 |
|---|
| 2026.08.19 | ₩15,838 | ₩15,878 | ₩15,784 | ₩15,838 | 0.00% | 38.2만 |
|---|
| 2026.08.18 | ₩15,717 | ₩15,784 | ₩15,691 | ₩15,717 | 0.00% | 49.6만 |
|---|
| 2026.08.17 | ₩15,905 | ₩15,919 | ₩15,744 | ₩15,744 | -1.01% | 39.8만 |
|---|
| 2026.08.14 | ₩15,959 | ₩16,066 | ₩15,919 | ₩15,932 | -0.17% | 38.1만 |
|---|
| 2026.08.13 | ₩15,972 | ₩16,093 | ₩15,972 | ₩16,066 | +0.59% | 42.5만 |
|---|
| 2026.08.12 | ₩15,919 | ₩15,972 | ₩15,865 | ₩15,905 | -0.08% | 44.6만 |
|---|
| 2026.08.11 | ₩15,945 | ₩15,959 | ₩15,892 | ₩15,892 | -0.34% | 29.6만 |
|---|
| 2026.08.10 | ₩15,892 | ₩15,919 | ₩15,851 | ₩15,892 | 0.00% | 27만 |
|---|
| 2026.08.07 | ₩15,811 | ₩15,905 | ₩15,798 | ₩15,878 | +0.42% | 47.9만 |
|---|
| 2026.08.06 | ₩15,878 | ₩15,932 | ₩15,758 | ₩15,771 | -0.68% | 28.1만 |
|---|
| 2026.08.05 | ₩15,838 | ₩15,905 | ₩15,811 | ₩15,892 | +0.34% | 32.4만 |
|---|
| 2026.08.04 | ₩15,650 | ₩15,825 | ₩15,650 | ₩15,798 | +0.94% | 59.5만 |
|---|
| 2026.08.03 | ₩15,664 | ₩15,691 | ₩15,597 | ₩15,610 | -0.34% | 82.6만 |
|---|
| 2026.07.31 | ₩15,758 | ₩15,784 | ₩15,691 | ₩15,717 | -0.26% | 61.3만 |
|---|
| 2026.07.30 | ₩15,838 | ₩15,851 | ₩15,691 | ₩15,784 | -0.34% | 39.4만 |
|---|
| 2026.07.29 | ₩15,905 | ₩15,932 | ₩15,758 | ₩15,798 | -0.67% | 41.1만 |
|---|
| 2026.07.28 | ₩15,758 | ₩15,865 | ₩15,691 | ₩15,851 | +0.60% | 32.7만 |
|---|
| 2026.07.27 | ₩15,811 | ₩16,187 | ₩15,664 | ₩15,717 | -0.59% | 33.2만 |
|---|
| 2026.07.24 | ₩15,717 | ₩15,811 | ₩15,704 | ₩15,717 | 0.00% | 24.3만 |
|---|
| 2026.07.23 | ₩15,811 | ₩15,811 | ₩15,717 | ₩15,758 | -0.34% | 50.3만 |
|---|
| 2026.07.22 | ₩15,932 | ₩15,999 | ₩15,865 | ₩15,865 | -0.42% | 49.9만 |
|---|
| 2026.07.21 | ₩15,972 | ₩15,999 | ₩15,932 | ₩15,945 | -0.17% | 32만 |
|---|
| 2026.07.20 | ₩16,026 | ₩16,039 | ₩15,972 | ₩15,972 | -0.33% | 23.7만 |
|---|
| 2026.07.17 | ₩16,039 | ₩16,053 | ₩16,012 | ₩16,012 | -0.17% | 33.9만 |
|---|
| 2026.07.16 | ₩16,079 | ₩16,106 | ₩16,066 | ₩16,079 | 0.00% | 39.2만 |
|---|
| 2026.07.15 | ₩16,187 | ₩16,200 | ₩16,093 | ₩16,106 | -0.50% | 29.5만 |
|---|
| 2026.07.14 | ₩16,214 | ₩16,281 | ₩16,200 | ₩16,240 | +0.17% | 51.5만 |
|---|
| 2026.07.13 | ₩16,227 | ₩16,227 | ₩16,160 | ₩16,200 | -0.17% | 29.2만 |
|---|
| 2026.07.10 | ₩16,227 | ₩16,254 | ₩16,160 | ₩16,227 | 0.00% | 29만 |
|---|
| 2026.07.09 | ₩16,160 | ₩16,267 | ₩16,133 | ₩16,200 | +0.25% | 36.4만 |
|---|
| 2026.07.08 | ₩16,200 | ₩16,214 | ₩16,146 | ₩16,173 | -0.17% | 32.4만 |
|---|
| 2026.07.07 | ₩16,267 | ₩16,307 | ₩16,146 | ₩16,227 | -0.25% | 38.8만 |
|---|
| 2026.07.06 | ₩16,307 | ₩16,321 | ₩16,254 | ₩16,254 | -0.33% | 27.4만 |
|---|
| 2026.07.02 | ₩16,348 | ₩16,348 | ₩16,307 | ₩16,307 | -0.25% | 29.8만 |
|---|
| 2026.07.01 | ₩16,240 | ₩16,334 | ₩16,227 | ₩16,334 | +0.58% | 45.9만 |
|---|
| 2026.06.30 | ₩16,200 | ₩16,281 | ₩16,173 | ₩16,254 | +0.33% | 20만 |
|---|
| 2026.06.29 | ₩16,214 | ₩16,227 | ₩16,187 | ₩16,227 | +0.08% | 22.9만 |
|---|
| 2026.06.26 | ₩16,106 | ₩16,187 | ₩16,106 | ₩16,187 | +0.50% | 36.6만 |
|---|
| 2026.06.25 | ₩16,146 | ₩16,200 | ₩16,079 | ₩16,079 | -0.42% | 36.4만 |
|---|
| 2026.06.24 | ₩16,173 | ₩16,173 | ₩16,079 | ₩16,079 | -0.58% | 34.5만 |
|---|
| 2026.06.23 | ₩16,026 | ₩16,093 | ₩16,026 | ₩16,093 | +0.42% | 38만 |
|---|
| 2026.06.22 | ₩16,039 | ₩16,106 | ₩16,012 | ₩16,066 | +0.17% | 50만 |
|---|
| 2026.06.18 | ₩16,012 | ₩16,039 | ₩15,986 | ₩16,026 | +0.08% | 38.1만 |
|---|
| 2026.06.17 | ₩16,012 | ₩16,039 | ₩15,919 | ₩15,932 | -0.50% | 33.2만 |
|---|
| 2026.06.16 | ₩16,079 | ₩16,106 | ₩15,972 | ₩15,972 | -0.67% | 35.6만 |
|---|
| 2026.06.15 | ₩16,026 | ₩16,093 | ₩15,986 | ₩16,012 | -0.08% | 46.3만 |
|---|
| 2026.06.12 | ₩16,106 | ₩16,160 | ₩16,066 | ₩16,106 | 0.00% | 75.2만 |
|---|
| 2026.06.11 | ₩16,214 | ₩16,214 | ₩16,146 | ₩16,173 | -0.25% | 37.6만 |
|---|
| 2026.06.10 | ₩16,240 | ₩16,240 | ₩16,146 | ₩16,160 | -0.50% | 28.5만 |
|---|
| 2026.06.09 | ₩16,160 | ₩16,200 | ₩16,106 | ₩16,200 | +0.25% | 36.8만 |
|---|
| 2026.06.08 | ₩16,133 | ₩16,187 | ₩16,053 | ₩16,120 | -0.08% | 79.3만 |
|---|
| 2026.06.05 | ₩16,120 | ₩16,133 | ₩16,066 | ₩16,106 | -0.08% | 47.7만 |
|---|
| 2026.06.04 | ₩16,187 | ₩16,267 | ₩16,133 | ₩16,200 | +0.08% | 57만 |
|---|
| 2026.06.03 | ₩16,187 | ₩16,227 | ₩16,160 | ₩16,160 | -0.17% | 59만 |
|---|
| 2026.06.02 | ₩16,173 | ₩16,240 | ₩16,093 | ₩16,240 | +0.41% | 83.4만 |
|---|
| 2026.06.01 | ₩16,187 | ₩16,240 | ₩16,160 | ₩16,173 | -0.08% | 83.3만 |
|---|
| 2026.05.29 | ₩16,133 | ₩16,281 | ₩16,079 | ₩16,254 | +0.75% | 64.9만 |
|---|
| 2026.05.28 | ₩16,012 | ₩16,093 | ₩15,919 | ₩16,079 | +0.42% | 37.4만 |
|---|
| 2026.05.27 | ₩15,919 | ₩16,012 | ₩15,878 | ₩15,972 | +0.34% | 47.3만 |
|---|
| 2026.05.26 | ₩15,825 | ₩15,932 | ₩15,771 | ₩15,905 | +0.51% | 43만 |
|---|
| 2026.05.22 | ₩15,771 | ₩15,798 | ₩15,731 | ₩15,758 | -0.09% | 34.8만 |
|---|
| 2026.05.21 | ₩15,771 | ₩15,771 | ₩15,717 | ₩15,731 | -0.26% | 56.7만 |
|---|
| 2026.05.20 | ₩15,691 | ₩15,784 | ₩15,650 | ₩15,771 | +0.51% | 64.7만 |
|---|
| 2026.05.19 | ₩15,637 | ₩15,731 | ₩15,623 | ₩15,650 | +0.09% | 94.4만 |
|---|
| 2026.05.18 | ₩15,851 | ₩15,851 | ₩15,717 | ₩15,771 | -0.51% | 87.5만 |
|---|
| 2026.05.15 | ₩15,838 | ₩15,892 | ₩15,731 | ₩15,851 | +0.08% | 100.6만 |
|---|
| 2026.05.14 | ₩16,079 | ₩16,093 | ₩16,026 | ₩16,066 | -0.08% | 92.3만 |
|---|
| 2026.05.13 | ₩16,012 | ₩16,039 | ₩15,986 | ₩16,039 | +0.17% | 88.1만 |
|---|
| 2026.05.12 | ₩16,039 | ₩16,053 | ₩15,986 | ₩16,026 | -0.08% | 62만 |
|---|
| 2026.05.11 | ₩16,053 | ₩16,106 | ₩16,012 | ₩16,093 | +0.25% | 66.3만 |
|---|
| 2026.05.08 | ₩16,093 | ₩16,120 | ₩16,012 | ₩16,066 | -0.17% | 53.1만 |
|---|
| 2026.05.07 | ₩16,093 | ₩16,093 | ₩16,039 | ₩16,079 | -0.08% | 48.4만 |
|---|
| 2026.05.06 | ₩16,039 | ₩16,066 | ₩15,999 | ₩16,066 | +0.17% | 47.1만 |
|---|
| 2026.05.05 | ₩15,932 | ₩15,999 | ₩15,865 | ₩15,945 | +0.08% | 75.6만 |
|---|
| 2026.05.04 | ₩16,012 | ₩16,012 | ₩15,878 | ₩15,905 | -0.67% | 64.8만 |
|---|
| 2026.05.01 | ₩16,053 | ₩16,053 | ₩15,972 | ₩16,026 | -0.17% | 52.4만 |
|---|
| 2026.04.30 | ₩15,932 | ₩16,012 | ₩15,892 | ₩15,972 | +0.25% | 61.4만 |
|---|
| 2026.04.29 | ₩15,932 | ₩15,945 | ₩15,825 | ₩15,892 | -0.25% | 97.9만 |
|---|
| 2026.04.28 | ₩15,919 | ₩15,959 | ₩15,878 | ₩15,945 | +0.17% | 46.3만 |
|---|
| 2026.04.27 | ₩15,919 | ₩15,959 | ₩15,892 | ₩15,945 | +0.17% | 50.6만 |
|---|
| 2026.04.24 | ₩15,851 | ₩15,878 | ₩15,798 | ₩15,878 | +0.17% | 28.5만 |
|---|
| 2026.04.23 | ₩15,784 | ₩15,865 | ₩15,771 | ₩15,825 | +0.25% | 72.2만 |
|---|
| 2026.04.22 | ₩15,811 | ₩15,811 | ₩15,744 | ₩15,784 | -0.17% | 50.3만 |
|---|
| 2026.04.21 | ₩15,811 | ₩15,838 | ₩15,758 | ₩15,811 | 0.00% | 50.1만 |
|---|
| 2026.04.20 | ₩15,825 | ₩15,825 | ₩15,758 | ₩15,758 | -0.42% | 50.9만 |
|---|
| 2026.04.17 | ₩15,784 | ₩15,838 | ₩15,717 | ₩15,825 | +0.25% | 67.7만 |
|---|
| 2026.04.16 | ₩15,704 | ₩15,744 | ₩15,664 | ₩15,717 | +0.09% | 63.6만 |
|---|
| 2026.04.15 | ₩15,691 | ₩15,744 | ₩15,623 | ₩15,664 | -0.17% | 36.7만 |
|---|
| 2026.04.14 | ₩15,851 | ₩15,851 | ₩15,744 | ₩15,784 | -0.42% | 55.7만 |
|---|
| 2026.04.13 | ₩15,784 | ₩15,798 | ₩15,704 | ₩15,784 | 0.00% | 55.3만 |
|---|
| 2026.04.10 | ₩15,771 | ₩15,825 | ₩15,744 | ₩15,771 | 0.00% | 69.1만 |
|---|
| 2026.04.09 | ₩15,664 | ₩15,838 | ₩15,664 | ₩15,784 | +0.77% | 72만 |
|---|
| 2026.04.08 | ₩15,744 | ₩15,784 | ₩15,664 | ₩15,744 | 0.00% | 71.1만 |
|---|
| 2026.04.07 | ₩15,449 | ₩15,583 | ₩15,395 | ₩15,570 | +0.78% | 75만 |
|---|
| 2026.04.06 | ₩15,597 | ₩15,597 | ₩15,409 | ₩15,503 | -0.60% | 61.1만 |
|---|
| 2026.04.02 | ₩15,610 | ₩15,610 | ₩15,463 | ₩15,530 | -0.52% | 73.2만 |
|---|
| 2026.04.01 | ₩15,704 | ₩15,731 | ₩15,422 | ₩15,677 | -0.17% | 88.4만 |
|---|
| 2026.03.31 | ₩15,395 | ₩15,623 | ₩15,288 | ₩15,623 | +1.48% | 94.5만 |
|---|
| 2026.03.30 | ₩15,530 | ₩15,530 | ₩15,275 | ₩15,288 | -1.55% | 89.7만 |
|---|
| 2026.03.27 | ₩15,355 | ₩15,409 | ₩15,261 | ₩15,369 | +0.09% | 80.9만 |
|---|
| 2026.03.26 | ₩15,583 | ₩15,597 | ₩15,369 | ₩15,409 | -1.12% | 71.4만 |
|---|
| 2026.03.25 | ₩15,650 | ₩15,650 | ₩15,543 | ₩15,610 | -0.26% | 76만 |
|---|
| 2026.03.24 | ₩15,664 | ₩15,677 | ₩15,516 | ₩15,516 | -0.94% | 95.5만 |
|---|
| 2026.03.23 | ₩15,838 | ₩15,838 | ₩15,717 | ₩15,771 | -0.42% | 65.1만 |
|---|
| 2026.03.20 | ₩15,905 | ₩15,905 | ₩15,704 | ₩15,771 | -0.84% | 77.2만 |
|---|
| 2026.03.19 | ₩15,932 | ₩15,986 | ₩15,878 | ₩15,959 | +0.17% | 68.6만 |
|---|
| 2026.03.18 | ₩15,972 | ₩16,053 | ₩15,959 | ₩15,972 | 0.00% | 58.4만 |
|---|
| 2026.03.17 | ₩15,986 | ₩16,012 | ₩15,959 | ₩15,999 | +0.08% | 35.6만 |
|---|
| 2026.03.16 | ₩15,905 | ₩15,945 | ₩15,878 | ₩15,932 | +0.17% | 58만 |
|---|
| 2026.03.13 | ₩15,851 | ₩15,878 | ₩15,811 | ₩15,838 | -0.08% | 57.4만 |
|---|
| 2026.03.12 | ₩16,012 | ₩16,066 | ₩15,919 | ₩15,919 | -0.59% | 88.2만 |
|---|
| 2026.03.11 | ₩16,026 | ₩16,066 | ₩15,972 | ₩16,039 | +0.08% | 51.8만 |
|---|
| 2026.03.10 | ₩16,012 | ₩16,093 | ₩15,986 | ₩16,012 | 0.00% | 46.7만 |
|---|
| 2026.03.09 | ₩15,972 | ₩16,039 | ₩15,932 | ₩15,986 | +0.08% | 44.7만 |
|---|
| 2026.03.06 | ₩15,945 | ₩16,026 | ₩15,892 | ₩15,999 | +0.34% | 41.1만 |
|---|
| 2026.03.05 | ₩15,999 | ₩16,012 | ₩15,905 | ₩15,986 | -0.08% | 52만 |
|---|
| 2026.03.04 | ₩16,120 | ₩16,120 | ₩16,039 | ₩16,053 | -0.42% | 47.8만 |
|---|
| 2026.03.03 | ₩16,173 | ₩16,173 | ₩16,079 | ₩16,106 | -0.41% | 65.7만 |
|---|
| 2026.03.02 | ₩16,146 | ₩16,214 | ₩16,106 | ₩16,187 | +0.25% | 72.9만 |
|---|
| 2026.02.27 | ₩16,093 | ₩16,200 | ₩16,079 | ₩16,173 | +0.50% | 52.3만 |
|---|
| 2026.02.26 | ₩16,093 | ₩16,093 | ₩16,026 | ₩16,093 | 0.00% | 34.8만 |
|---|
| 2026.02.25 | ₩16,053 | ₩16,066 | ₩15,972 | ₩16,066 | +0.08% | 41.4만 |
|---|
| 2026.02.24 | ₩16,012 | ₩16,039 | ₩15,972 | ₩16,026 | +0.08% | 50.4만 |
|---|
| 2026.02.23 | ₩15,986 | ₩15,986 | ₩15,932 | ₩15,972 | -0.08% | 34.4만 |
|---|
| 2026.02.20 | ₩15,932 | ₩15,972 | ₩15,892 | ₩15,959 | +0.17% | 42.4만 |
|---|
| 2026.02.19 | ₩15,999 | ₩15,999 | ₩15,838 | ₩15,892 | -0.67% | 66.5만 |
|---|
| 2026.02.18 | ₩15,945 | ₩15,972 | ₩15,892 | ₩15,972 | +0.17% | 45.9만 |
|---|
| 2026.02.17 | ₩15,959 | ₩15,959 | ₩15,878 | ₩15,892 | -0.42% | 37.6만 |
|---|
| 2026.02.13 | ₩15,919 | ₩15,945 | ₩15,892 | ₩15,932 | +0.08% | 33.8만 |
|---|
| 2026.02.12 | ₩16,039 | ₩16,039 | ₩15,959 | ₩15,986 | -0.33% | 48.9만 |
|---|
| 2026.02.11 | ₩16,012 | ₩16,026 | ₩15,932 | ₩15,972 | -0.25% | 39.5만 |
|---|
| 2026.02.10 | ₩16,039 | ₩16,039 | ₩15,959 | ₩15,999 | -0.25% | 55.9만 |
|---|
| 2026.02.09 | ₩15,919 | ₩15,986 | ₩15,892 | ₩15,972 | +0.34% | 50.8만 |
|---|
| 2026.02.06 | ₩15,905 | ₩15,932 | ₩15,865 | ₩15,878 | -0.17% | 36.6만 |
|---|
| 2026.02.05 | ₩15,892 | ₩15,892 | ₩15,811 | ₩15,892 | 0.00% | 44.3만 |
|---|
| 2026.02.04 | ₩15,986 | ₩15,999 | ₩15,838 | ₩15,865 | -0.76% | 51.2만 |
|---|
| 2026.02.03 | ₩16,066 | ₩16,079 | ₩15,959 | ₩15,986 | -0.50% | 50.6만 |
|---|
| 2026.02.02 | ₩16,066 | ₩16,066 | ₩16,012 | ₩16,066 | 0.00% | 58.7만 |
|---|
| 2026.01.30 | ₩15,972 | ₩16,012 | ₩15,905 | ₩16,012 | +0.25% | 58.7만 |
|---|
| 2026.01.29 | ₩15,945 | ₩15,959 | ₩15,851 | ₩15,959 | +0.08% | 42.8만 |
|---|
| 2026.01.28 | ₩15,878 | ₩15,959 | ₩15,878 | ₩15,892 | +0.08% | 44.2만 |
|---|
| 2026.01.27 | ₩15,892 | ₩15,919 | ₩15,811 | ₩15,878 | -0.08% | 42.4만 |
|---|
| 2026.01.26 | ₩15,919 | ₩15,932 | ₩15,851 | ₩15,905 | -0.08% | 41.7만 |
|---|
| 2026.01.23 | ₩15,865 | ₩15,905 | ₩15,784 | ₩15,892 | +0.17% | 64.2만 |
|---|
| 2026.01.22 | ₩15,851 | ₩15,851 | ₩15,758 | ₩15,851 | 0.00% | 58.1만 |
|---|
| 2026.01.21 | ₩15,919 | ₩15,919 | ₩15,771 | ₩15,838 | -0.51% | 45만 |
|---|
| 2026.01.20 | ₩15,825 | ₩15,878 | ₩15,758 | ₩15,851 | +0.17% | 54.5만 |
|---|
| 2026.01.16 | ₩15,905 | ₩15,999 | ₩15,825 | ₩15,838 | -0.42% | 58.6만 |
|---|
| 2026.01.15 | ₩16,053 | ₩16,053 | ₩15,945 | ₩15,972 | -0.50% | 50.3만 |
|---|
| 2026.01.14 | ₩16,133 | ₩16,214 | ₩16,053 | ₩16,093 | -0.25% | 69.7만 |
|---|
| 2026.01.13 | ₩16,133 | ₩16,133 | ₩16,093 | ₩16,133 | 0.00% | 43만 |
|---|
| 2026.01.12 | ₩16,106 | ₩16,106 | ₩16,039 | ₩16,079 | -0.17% | 42.1만 |
|---|
| 2026.01.09 | ₩16,053 | ₩16,133 | ₩16,039 | ₩16,106 | +0.33% | 66.7만 |
|---|
| 2026.01.08 | ₩15,986 | ₩16,039 | ₩15,959 | ₩16,026 | +0.25% | 41.4만 |
|---|
| 2026.01.07 | ₩15,986 | ₩15,986 | ₩15,945 | ₩15,986 | 0.00% | 36.2만 |
|---|
| 2026.01.06 | ₩15,865 | ₩15,919 | ₩15,851 | ₩15,919 | +0.34% | 46.8만 |
|---|
| 2026.01.05 | ₩15,919 | ₩15,919 | ₩15,838 | ₩15,865 | -0.34% | 64.6만 |
|---|
| 2026.01.02 | ₩15,945 | ₩15,945 | ₩15,798 | ₩15,878 | -0.42% | 73만 |
|---|
| 2025.12.31 | ₩16,026 | ₩16,026 | ₩15,838 | ₩15,838 | -1.17% | 110.2만 |
|---|
| 2025.12.30 | ₩15,811 | ₩15,986 | ₩15,811 | ₩15,919 | +0.68% | 130만 |
|---|
| 2025.12.29 | ₩15,811 | ₩15,825 | ₩15,731 | ₩15,811 | 0.00% | 89.5만 |
|---|
| 2025.12.26 | ₩15,825 | ₩15,825 | ₩15,784 | ₩15,784 | -0.25% | 50.6만 |
|---|
| 2025.12.24 | ₩15,825 | ₩15,825 | ₩15,758 | ₩15,798 | -0.17% | 30.7만 |
|---|
| 2025.12.23 | ₩15,784 | ₩15,798 | ₩15,731 | ₩15,758 | -0.17% | 53.9만 |
|---|
| 2025.12.22 | ₩15,744 | ₩15,798 | ₩15,704 | ₩15,771 | +0.17% | 48.3만 |
|---|
| 2025.12.19 | ₩15,811 | ₩15,811 | ₩15,731 | ₩15,798 | -0.08% | 66.1만 |
|---|
| 2025.12.18 | ₩15,771 | ₩15,771 | ₩15,691 | ₩15,744 | -0.17% | 53.4만 |
|---|
| 2025.12.17 | ₩15,825 | ₩15,838 | ₩15,704 | ₩15,704 | -0.76% | 66.4만 |
|---|
| 2025.12.16 | ₩15,798 | ₩15,798 | ₩15,717 | ₩15,758 | -0.25% | 68.8만 |
|---|
| 2025.12.15 | ₩15,919 | ₩15,932 | ₩15,664 | ₩15,758 | -1.01% | 68.1만 |
|---|
| 2025.12.12 | ₩16,039 | ₩16,039 | ₩15,932 | ₩15,972 | -0.42% | 57.2만 |
|---|
| 2025.12.11 | ₩16,039 | ₩16,106 | ₩16,039 | ₩16,066 | +0.17% | 44만 |
|---|
| 2025.12.10 | ₩16,053 | ₩16,120 | ₩16,026 | ₩16,093 | +0.25% | 62.2만 |
|---|
| 2025.12.09 | ₩16,039 | ₩16,066 | ₩15,986 | ₩16,026 | -0.08% | 62.1만 |
|---|
| 2025.12.08 | ₩15,959 | ₩16,066 | ₩15,892 | ₩16,012 | +0.34% | 65.8만 |
|---|
| 2025.12.05 | ₩15,932 | ₩15,972 | ₩15,905 | ₩15,972 | +0.25% | 45.8만 |
|---|
| 2025.12.04 | ₩15,972 | ₩15,972 | ₩15,825 | ₩15,919 | -0.34% | 48.3만 |
|---|
| 2025.12.03 | ₩15,892 | ₩15,892 | ₩15,798 | ₩15,851 | -0.25% | 63.8만 |
|---|
| 2025.12.02 | ₩15,731 | ₩15,945 | ₩15,717 | ₩15,838 | +0.68% | 97.6만 |
|---|
| 2025.12.01 | ₩15,865 | ₩15,878 | ₩15,771 | ₩15,811 | -0.34% | 62.6만 |
|---|
| 2025.11.28 | ₩15,905 | ₩15,905 | ₩15,851 | ₩15,905 | 0.00% | 32.1만 |
|---|
| 2025.11.26 | ₩15,771 | ₩15,851 | ₩15,731 | ₩15,851 | +0.51% | 42.5만 |
|---|
| 2025.11.25 | ₩15,784 | ₩15,811 | ₩15,704 | ₩15,811 | +0.17% | 64.7만 |
|---|
| 2025.11.24 | ₩15,758 | ₩15,771 | ₩15,704 | ₩15,731 | -0.17% | 37.1만 |
|---|
| 2025.11.21 | ₩15,597 | ₩15,691 | ₩15,516 | ₩15,664 | +0.43% | 74.5만 |
|---|
| 2025.11.20 | ₩15,932 | ₩15,932 | ₩15,731 | ₩15,744 | -1.18% | 37.7만 |
|---|
| 2025.11.19 | ₩16,026 | ₩16,026 | ₩15,851 | ₩15,851 | -1.09% | 44.8만 |
|---|
| 2025.11.18 | ₩16,053 | ₩16,066 | ₩15,972 | ₩15,972 | -0.50% | 31.5만 |
|---|
| 2025.11.17 | ₩16,160 | ₩16,187 | ₩16,039 | ₩16,053 | -0.66% | 39.5만 |
|---|
| 2025.11.14 | ₩16,187 | ₩16,200 | ₩16,053 | ₩16,146 | -0.25% | 74.8만 |
|---|
| 2025.11.13 | ₩16,294 | ₩16,294 | ₩16,214 | ₩16,254 | -0.25% | 41.7만 |
|---|
| 2025.11.12 | ₩16,388 | ₩16,388 | ₩16,200 | ₩16,294 | -0.57% | 57.5만 |
|---|
| 2025.11.11 | ₩16,214 | ₩16,428 | ₩16,187 | ₩16,334 | +0.74% | 60.3만 |
|---|
| 2025.11.10 | ₩16,187 | ₩16,227 | ₩16,093 | ₩16,227 | +0.25% | 51.2만 |
|---|
| 2025.11.07 | ₩16,026 | ₩16,146 | ₩15,999 | ₩16,146 | +0.75% | 58.1만 |
|---|
| 2025.11.06 | ₩16,079 | ₩16,079 | ₩15,999 | ₩16,053 | -0.17% | 39.4만 |
|---|
| 2025.11.05 | ₩16,079 | ₩16,160 | ₩16,012 | ₩16,012 | -0.42% | 49.6만 |
|---|
| 2025.11.04 | ₩16,093 | ₩16,133 | ₩16,066 | ₩16,106 | +0.08% | 50.5만 |
|---|
| 2025.11.03 | ₩16,120 | ₩16,120 | ₩16,026 | ₩16,106 | -0.08% | 86.6만 |
|---|
| 2025.10.31 | ₩15,892 | ₩16,066 | ₩15,892 | ₩16,066 | +1.10% | 56.6만 |
|---|
| 2025.10.30 | ₩15,865 | ₩15,905 | ₩15,838 | ₩15,878 | +0.08% | 45.4만 |
|---|
| 2025.10.29 | ₩15,905 | ₩15,945 | ₩15,851 | ₩15,892 | -0.08% | 60.3만 |
|---|
| 2025.10.28 | ₩15,838 | ₩15,945 | ₩15,784 | ₩15,905 | +0.42% | 45.1만 |
|---|
| 2025.10.27 | ₩15,905 | ₩15,919 | ₩15,811 | ₩15,865 | -0.25% | 60.5만 |
|---|
| 2025.10.24 | ₩15,892 | ₩15,945 | ₩15,825 | ₩15,865 | -0.17% | 76.5만 |
|---|
| 2025.10.23 | ₩15,825 | ₩15,865 | ₩15,744 | ₩15,865 | +0.25% | 47.1만 |
|---|
| 2025.10.22 | ₩15,825 | ₩15,825 | ₩15,758 | ₩15,798 | -0.17% | 51만 |
|---|
| 2025.10.21 | ₩15,851 | ₩15,851 | ₩15,758 | ₩15,758 | -0.59% | 45.8만 |
|---|
| 2025.10.20 | ₩15,677 | ₩15,798 | ₩15,677 | ₩15,798 | +0.77% | 62.1만 |
|---|
| 2025.10.17 | ₩15,637 | ₩15,691 | ₩15,556 | ₩15,637 | 0.00% | 56.6만 |
|---|
| 2025.10.16 | ₩15,677 | ₩15,717 | ₩15,597 | ₩15,650 | -0.17% | 36.4만 |
|---|
| 2025.10.15 | ₩15,623 | ₩15,691 | ₩15,583 | ₩15,691 | +0.43% | 29.8만 |
|---|
| 2025.10.14 | ₩15,691 | ₩15,731 | ₩15,623 | ₩15,623 | -0.43% | 48.7만 |
|---|
| 2025.10.13 | ₩15,664 | ₩15,731 | ₩15,637 | ₩15,704 | +0.26% | 37.3만 |
|---|
| 2025.10.10 | ₩15,677 | ₩15,691 | ₩15,556 | ₩15,637 | -0.26% | 47.4만 |
|---|