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 | ₩13,556 | ₩13,637 | ₩13,476 | ₩13,637 | +0.59% | 158.6만 |
| 2026.10.08 | ₩13,275 | ₩13,436 | ₩13,221 | ₩13,409 | +1.01% | 173.3만 |
| 2026.10.07 | ₩13,288 | ₩13,355 | ₩13,141 | ₩13,315 | +0.20% | 149.7만 |
| 2026.10.06 | ₩13,342 | ₩13,570 | ₩13,288 | ₩13,489 | +1.11% | 180.7만 |
| 2026.10.05 | ₩13,637 | ₩13,664 | ₩13,355 | ₩13,396 | -1.77% | 223.1만 |
| 2026.10.02 | ₩13,825 | ₩13,972 | ₩13,664 | ₩13,717 | -0.78% | 165.3만 |
| 2026.10.01 | ₩13,784 | ₩13,878 | ₩13,664 | ₩13,771 | -0.10% | 140.4만 |
| 2026.09.30 | ₩13,771 | ₩13,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,744 |
| -0.19% |
| 217.1만 |
| 2026.09.29 | ₩13,744 | ₩13,919 | ₩13,677 | ₩13,717 | -0.20% | 127.8만 |
|---|
| 2026.09.28 | ₩13,999 | ₩14,120 | ₩13,771 | ₩13,771 | -1.63% | 121.6만 |
|---|
| 2026.09.25 | ₩14,146 | ₩14,267 | ₩14,012 | ₩14,120 | -0.19% | 149.2만 |
|---|
| 2026.09.24 | ₩14,254 | ₩14,374 | ₩14,133 | ₩14,173 | -0.56% | 197.2만 |
|---|
| 2026.09.23 | ₩14,026 | ₩14,482 | ₩13,664 | ₩14,321 | +2.10% | 521.2만 |
|---|
| 2026.09.22 | ₩14,200 | ₩14,214 | ₩13,986 | ₩14,079 | -0.85% | 127.3만 |
|---|
| 2026.09.21 | ₩14,307 | ₩14,549 | ₩14,146 | ₩14,160 | -1.03% | 79.8만 |
|---|
| 2026.09.18 | ₩14,415 | ₩14,884 | ₩14,173 | ₩14,267 | -1.02% | 88.4만 |
|---|
| 2026.09.17 | ₩14,576 | ₩14,602 | ₩14,468 | ₩14,495 | -0.55% | 64.9만 |
|---|
| 2026.09.16 | ₩14,348 | ₩14,549 | ₩14,321 | ₩14,455 | +0.75% | 96.8만 |
|---|
| 2026.09.15 | ₩14,441 | ₩14,441 | ₩14,160 | ₩14,374 | -0.46% | 120.2만 |
|---|
| 2026.09.14 | ₩14,602 | ₩14,790 | ₩14,482 | ₩14,602 | 0.00% | 100.3만 |
|---|
| 2026.09.11 | ₩14,750 | ₩14,844 | ₩14,656 | ₩14,844 | +0.64% | 113.8만 |
|---|
| 2026.09.10 | ₩14,736 | ₩14,777 | ₩14,522 | ₩14,576 | -1.09% | 132.1만 |
|---|
| 2026.09.09 | ₩15,206 | ₩15,233 | ₩14,750 | ₩14,777 | -2.82% | 157.6만 |
|---|
| 2026.09.08 | ₩15,300 | ₩15,300 | ₩15,112 | ₩15,259 | -0.26% | 79.2만 |
|---|
| 2026.09.04 | ₩15,380 | ₩15,407 | ₩15,326 | ₩15,353 | -0.17% | 40.2만 |
|---|
| 2026.09.03 | ₩15,326 | ₩15,407 | ₩15,313 | ₩15,367 | +0.26% | 46만 |
|---|
| 2026.09.02 | ₩15,367 | ₩15,514 | ₩15,219 | ₩15,300 | -0.44% | 82.9만 |
|---|
| 2026.09.01 | ₩15,581 | ₩15,595 | ₩15,367 | ₩15,407 | -1.12% | 113.4만 |
|---|
| 2026.08.31 | ₩15,581 | ₩15,621 | ₩15,554 | ₩15,621 | +0.26% | 40.4만 |
|---|
| 2026.08.28 | ₩15,742 | ₩15,756 | ₩15,635 | ₩15,662 | -0.51% | 33.4만 |
|---|
| 2026.08.27 | ₩15,662 | ₩15,742 | ₩15,635 | ₩15,729 | +0.43% | 42.5만 |
|---|
| 2026.08.26 | ₩15,702 | ₩15,729 | ₩15,662 | ₩15,662 | -0.26% | 34.3만 |
|---|
| 2026.08.25 | ₩15,782 | ₩15,796 | ₩15,689 | ₩15,729 | -0.34% | 47만 |
|---|
| 2026.08.24 | ₩15,756 | ₩15,756 | ₩15,689 | ₩15,702 | -0.34% | 33.8만 |
|---|
| 2026.08.21 | ₩15,715 | ₩15,756 | ₩15,662 | ₩15,689 | -0.17% | 46.7만 |
|---|
| 2026.08.20 | ₩15,782 | ₩15,782 | ₩15,648 | ₩15,675 | -0.68% | 44.3만 |
|---|
| 2026.08.19 | ₩15,836 | ₩15,876 | ₩15,782 | ₩15,836 | 0.00% | 38.2만 |
|---|
| 2026.08.18 | ₩15,715 | ₩15,782 | ₩15,689 | ₩15,715 | 0.00% | 49.6만 |
|---|
| 2026.08.17 | ₩15,903 | ₩15,916 | ₩15,742 | ₩15,742 | -1.01% | 39.8만 |
|---|
| 2026.08.14 | ₩15,957 | ₩16,064 | ₩15,916 | ₩15,930 | -0.17% | 38.1만 |
|---|
| 2026.08.13 | ₩15,970 | ₩16,091 | ₩15,970 | ₩16,064 | +0.59% | 42.5만 |
|---|
| 2026.08.12 | ₩15,916 | ₩15,970 | ₩15,863 | ₩15,903 | -0.08% | 44.6만 |
|---|
| 2026.08.11 | ₩15,943 | ₩15,957 | ₩15,890 | ₩15,890 | -0.34% | 29.6만 |
|---|
| 2026.08.10 | ₩15,890 | ₩15,916 | ₩15,849 | ₩15,890 | 0.00% | 27만 |
|---|
| 2026.08.07 | ₩15,809 | ₩15,903 | ₩15,796 | ₩15,876 | +0.42% | 47.9만 |
|---|
| 2026.08.06 | ₩15,876 | ₩15,930 | ₩15,756 | ₩15,769 | -0.68% | 28.1만 |
|---|
| 2026.08.05 | ₩15,836 | ₩15,903 | ₩15,809 | ₩15,890 | +0.34% | 32.4만 |
|---|
| 2026.08.04 | ₩15,648 | ₩15,823 | ₩15,648 | ₩15,796 | +0.94% | 59.5만 |
|---|
| 2026.08.03 | ₩15,662 | ₩15,689 | ₩15,595 | ₩15,608 | -0.34% | 82.6만 |
|---|
| 2026.07.31 | ₩15,756 | ₩15,782 | ₩15,689 | ₩15,715 | -0.26% | 61.3만 |
|---|
| 2026.07.30 | ₩15,836 | ₩15,849 | ₩15,689 | ₩15,782 | -0.34% | 39.4만 |
|---|
| 2026.07.29 | ₩15,903 | ₩15,930 | ₩15,756 | ₩15,796 | -0.67% | 41.1만 |
|---|
| 2026.07.28 | ₩15,756 | ₩15,863 | ₩15,689 | ₩15,849 | +0.60% | 32.7만 |
|---|
| 2026.07.27 | ₩15,809 | ₩16,185 | ₩15,662 | ₩15,715 | -0.59% | 33.2만 |
|---|
| 2026.07.24 | ₩15,715 | ₩15,809 | ₩15,702 | ₩15,715 | 0.00% | 24.3만 |
|---|
| 2026.07.23 | ₩15,809 | ₩15,809 | ₩15,715 | ₩15,756 | -0.34% | 50.3만 |
|---|
| 2026.07.22 | ₩15,930 | ₩15,997 | ₩15,863 | ₩15,863 | -0.42% | 49.9만 |
|---|
| 2026.07.21 | ₩15,970 | ₩15,997 | ₩15,930 | ₩15,943 | -0.17% | 32만 |
|---|
| 2026.07.20 | ₩16,024 | ₩16,037 | ₩15,970 | ₩15,970 | -0.33% | 23.7만 |
|---|
| 2026.07.17 | ₩16,037 | ₩16,051 | ₩16,010 | ₩16,010 | -0.17% | 33.9만 |
|---|
| 2026.07.16 | ₩16,077 | ₩16,104 | ₩16,064 | ₩16,077 | 0.00% | 39.2만 |
|---|
| 2026.07.15 | ₩16,185 | ₩16,198 | ₩16,091 | ₩16,104 | -0.50% | 29.5만 |
|---|
| 2026.07.14 | ₩16,211 | ₩16,279 | ₩16,198 | ₩16,238 | +0.17% | 51.5만 |
|---|
| 2026.07.13 | ₩16,225 | ₩16,225 | ₩16,158 | ₩16,198 | -0.17% | 29.2만 |
|---|
| 2026.07.10 | ₩16,225 | ₩16,252 | ₩16,158 | ₩16,225 | 0.00% | 29만 |
|---|
| 2026.07.09 | ₩16,158 | ₩16,265 | ₩16,131 | ₩16,198 | +0.25% | 36.4만 |
|---|
| 2026.07.08 | ₩16,198 | ₩16,211 | ₩16,144 | ₩16,171 | -0.17% | 32.4만 |
|---|
| 2026.07.07 | ₩16,265 | ₩16,305 | ₩16,144 | ₩16,225 | -0.25% | 38.8만 |
|---|
| 2026.07.06 | ₩16,305 | ₩16,319 | ₩16,252 | ₩16,252 | -0.33% | 27.4만 |
|---|
| 2026.07.02 | ₩16,346 | ₩16,346 | ₩16,305 | ₩16,305 | -0.25% | 29.8만 |
|---|
| 2026.07.01 | ₩16,238 | ₩16,332 | ₩16,225 | ₩16,332 | +0.58% | 45.9만 |
|---|
| 2026.06.30 | ₩16,198 | ₩16,279 | ₩16,171 | ₩16,252 | +0.33% | 20만 |
|---|
| 2026.06.29 | ₩16,211 | ₩16,225 | ₩16,185 | ₩16,225 | +0.08% | 22.9만 |
|---|
| 2026.06.26 | ₩16,104 | ₩16,185 | ₩16,104 | ₩16,185 | +0.50% | 36.6만 |
|---|
| 2026.06.25 | ₩16,144 | ₩16,198 | ₩16,077 | ₩16,077 | -0.42% | 36.4만 |
|---|
| 2026.06.24 | ₩16,171 | ₩16,171 | ₩16,077 | ₩16,077 | -0.58% | 34.5만 |
|---|
| 2026.06.23 | ₩16,024 | ₩16,091 | ₩16,024 | ₩16,091 | +0.42% | 38만 |
|---|
| 2026.06.22 | ₩16,037 | ₩16,104 | ₩16,010 | ₩16,064 | +0.17% | 50만 |
|---|
| 2026.06.18 | ₩16,010 | ₩16,037 | ₩15,984 | ₩16,024 | +0.08% | 38.1만 |
|---|
| 2026.06.17 | ₩16,010 | ₩16,037 | ₩15,916 | ₩15,930 | -0.50% | 33.2만 |
|---|
| 2026.06.16 | ₩16,077 | ₩16,104 | ₩15,970 | ₩15,970 | -0.67% | 35.6만 |
|---|
| 2026.06.15 | ₩16,024 | ₩16,091 | ₩15,984 | ₩16,010 | -0.08% | 46.3만 |
|---|
| 2026.06.12 | ₩16,104 | ₩16,158 | ₩16,064 | ₩16,104 | 0.00% | 75.2만 |
|---|
| 2026.06.11 | ₩16,211 | ₩16,211 | ₩16,144 | ₩16,171 | -0.25% | 37.6만 |
|---|
| 2026.06.10 | ₩16,238 | ₩16,238 | ₩16,144 | ₩16,158 | -0.50% | 28.5만 |
|---|
| 2026.06.09 | ₩16,158 | ₩16,198 | ₩16,104 | ₩16,198 | +0.25% | 36.8만 |
|---|
| 2026.06.08 | ₩16,131 | ₩16,185 | ₩16,051 | ₩16,118 | -0.08% | 79.3만 |
|---|
| 2026.06.05 | ₩16,118 | ₩16,131 | ₩16,064 | ₩16,104 | -0.08% | 47.7만 |
|---|
| 2026.06.04 | ₩16,185 | ₩16,265 | ₩16,131 | ₩16,198 | +0.08% | 57만 |
|---|
| 2026.06.03 | ₩16,185 | ₩16,225 | ₩16,158 | ₩16,158 | -0.17% | 59만 |
|---|
| 2026.06.02 | ₩16,171 | ₩16,238 | ₩16,091 | ₩16,238 | +0.41% | 83.4만 |
|---|
| 2026.06.01 | ₩16,185 | ₩16,238 | ₩16,158 | ₩16,171 | -0.08% | 83.3만 |
|---|
| 2026.05.29 | ₩16,131 | ₩16,279 | ₩16,077 | ₩16,252 | +0.75% | 64.9만 |
|---|
| 2026.05.28 | ₩16,010 | ₩16,091 | ₩15,916 | ₩16,077 | +0.42% | 37.4만 |
|---|
| 2026.05.27 | ₩15,916 | ₩16,010 | ₩15,876 | ₩15,970 | +0.34% | 47.3만 |
|---|
| 2026.05.26 | ₩15,823 | ₩15,930 | ₩15,769 | ₩15,903 | +0.51% | 43만 |
|---|
| 2026.05.22 | ₩15,769 | ₩15,796 | ₩15,729 | ₩15,756 | -0.09% | 34.8만 |
|---|
| 2026.05.21 | ₩15,769 | ₩15,769 | ₩15,715 | ₩15,729 | -0.26% | 56.7만 |
|---|
| 2026.05.20 | ₩15,689 | ₩15,782 | ₩15,648 | ₩15,769 | +0.51% | 64.7만 |
|---|
| 2026.05.19 | ₩15,635 | ₩15,729 | ₩15,621 | ₩15,648 | +0.09% | 94.4만 |
|---|
| 2026.05.18 | ₩15,849 | ₩15,849 | ₩15,715 | ₩15,769 | -0.51% | 87.5만 |
|---|
| 2026.05.15 | ₩15,836 | ₩15,890 | ₩15,729 | ₩15,849 | +0.08% | 100.6만 |
|---|
| 2026.05.14 | ₩16,077 | ₩16,091 | ₩16,024 | ₩16,064 | -0.08% | 92.3만 |
|---|
| 2026.05.13 | ₩16,010 | ₩16,037 | ₩15,984 | ₩16,037 | +0.17% | 88.1만 |
|---|
| 2026.05.12 | ₩16,037 | ₩16,051 | ₩15,984 | ₩16,024 | -0.08% | 62만 |
|---|
| 2026.05.11 | ₩16,051 | ₩16,104 | ₩16,010 | ₩16,091 | +0.25% | 66.3만 |
|---|
| 2026.05.08 | ₩16,091 | ₩16,118 | ₩16,010 | ₩16,064 | -0.17% | 53.1만 |
|---|
| 2026.05.07 | ₩16,091 | ₩16,091 | ₩16,037 | ₩16,077 | -0.08% | 48.4만 |
|---|
| 2026.05.06 | ₩16,037 | ₩16,064 | ₩15,997 | ₩16,064 | +0.17% | 47.1만 |
|---|
| 2026.05.05 | ₩15,930 | ₩15,997 | ₩15,863 | ₩15,943 | +0.08% | 75.6만 |
|---|
| 2026.05.04 | ₩16,010 | ₩16,010 | ₩15,876 | ₩15,903 | -0.67% | 64.8만 |
|---|
| 2026.05.01 | ₩16,051 | ₩16,051 | ₩15,970 | ₩16,024 | -0.17% | 52.4만 |
|---|
| 2026.04.30 | ₩15,930 | ₩16,010 | ₩15,890 | ₩15,970 | +0.25% | 61.4만 |
|---|
| 2026.04.29 | ₩15,930 | ₩15,943 | ₩15,823 | ₩15,890 | -0.25% | 97.9만 |
|---|
| 2026.04.28 | ₩15,916 | ₩15,957 | ₩15,876 | ₩15,943 | +0.17% | 46.3만 |
|---|
| 2026.04.27 | ₩15,916 | ₩15,957 | ₩15,890 | ₩15,943 | +0.17% | 50.6만 |
|---|
| 2026.04.24 | ₩15,849 | ₩15,876 | ₩15,796 | ₩15,876 | +0.17% | 28.5만 |
|---|
| 2026.04.23 | ₩15,782 | ₩15,863 | ₩15,769 | ₩15,823 | +0.25% | 72.2만 |
|---|
| 2026.04.22 | ₩15,809 | ₩15,809 | ₩15,742 | ₩15,782 | -0.17% | 50.3만 |
|---|
| 2026.04.21 | ₩15,809 | ₩15,836 | ₩15,756 | ₩15,809 | 0.00% | 50.1만 |
|---|
| 2026.04.20 | ₩15,823 | ₩15,823 | ₩15,756 | ₩15,756 | -0.42% | 50.9만 |
|---|
| 2026.04.17 | ₩15,782 | ₩15,836 | ₩15,715 | ₩15,823 | +0.25% | 67.7만 |
|---|
| 2026.04.16 | ₩15,702 | ₩15,742 | ₩15,662 | ₩15,715 | +0.09% | 63.6만 |
|---|
| 2026.04.15 | ₩15,689 | ₩15,742 | ₩15,621 | ₩15,662 | -0.17% | 36.7만 |
|---|
| 2026.04.14 | ₩15,849 | ₩15,849 | ₩15,742 | ₩15,782 | -0.42% | 55.7만 |
|---|
| 2026.04.13 | ₩15,782 | ₩15,796 | ₩15,702 | ₩15,782 | 0.00% | 55.3만 |
|---|
| 2026.04.10 | ₩15,769 | ₩15,823 | ₩15,742 | ₩15,769 | 0.00% | 69.1만 |
|---|
| 2026.04.09 | ₩15,662 | ₩15,836 | ₩15,662 | ₩15,782 | +0.77% | 72만 |
|---|
| 2026.04.08 | ₩15,742 | ₩15,782 | ₩15,662 | ₩15,742 | 0.00% | 71.1만 |
|---|
| 2026.04.07 | ₩15,447 | ₩15,581 | ₩15,394 | ₩15,568 | +0.78% | 75만 |
|---|
| 2026.04.06 | ₩15,595 | ₩15,595 | ₩15,407 | ₩15,501 | -0.60% | 61.1만 |
|---|
| 2026.04.02 | ₩15,608 | ₩15,608 | ₩15,461 | ₩15,528 | -0.52% | 73.2만 |
|---|
| 2026.04.01 | ₩15,702 | ₩15,729 | ₩15,420 | ₩15,675 | -0.17% | 88.4만 |
|---|
| 2026.03.31 | ₩15,394 | ₩15,621 | ₩15,286 | ₩15,621 | +1.48% | 94.5만 |
|---|
| 2026.03.30 | ₩15,528 | ₩15,528 | ₩15,273 | ₩15,286 | -1.55% | 89.7만 |
|---|
| 2026.03.27 | ₩15,353 | ₩15,407 | ₩15,259 | ₩15,367 | +0.09% | 80.9만 |
|---|
| 2026.03.26 | ₩15,581 | ₩15,595 | ₩15,367 | ₩15,407 | -1.12% | 71.4만 |
|---|
| 2026.03.25 | ₩15,648 | ₩15,648 | ₩15,541 | ₩15,608 | -0.26% | 76만 |
|---|
| 2026.03.24 | ₩15,662 | ₩15,675 | ₩15,514 | ₩15,514 | -0.94% | 95.5만 |
|---|
| 2026.03.23 | ₩15,836 | ₩15,836 | ₩15,715 | ₩15,769 | -0.42% | 65.1만 |
|---|
| 2026.03.20 | ₩15,903 | ₩15,903 | ₩15,702 | ₩15,769 | -0.84% | 77.2만 |
|---|
| 2026.03.19 | ₩15,930 | ₩15,984 | ₩15,876 | ₩15,957 | +0.17% | 68.6만 |
|---|
| 2026.03.18 | ₩15,970 | ₩16,051 | ₩15,957 | ₩15,970 | 0.00% | 58.4만 |
|---|
| 2026.03.17 | ₩15,984 | ₩16,010 | ₩15,957 | ₩15,997 | +0.08% | 35.6만 |
|---|
| 2026.03.16 | ₩15,903 | ₩15,943 | ₩15,876 | ₩15,930 | +0.17% | 58만 |
|---|
| 2026.03.13 | ₩15,849 | ₩15,876 | ₩15,809 | ₩15,836 | -0.08% | 57.4만 |
|---|
| 2026.03.12 | ₩16,010 | ₩16,064 | ₩15,916 | ₩15,916 | -0.59% | 88.2만 |
|---|
| 2026.03.11 | ₩16,024 | ₩16,064 | ₩15,970 | ₩16,037 | +0.08% | 51.8만 |
|---|
| 2026.03.10 | ₩16,010 | ₩16,091 | ₩15,984 | ₩16,010 | 0.00% | 46.7만 |
|---|
| 2026.03.09 | ₩15,970 | ₩16,037 | ₩15,930 | ₩15,984 | +0.08% | 44.7만 |
|---|
| 2026.03.06 | ₩15,943 | ₩16,024 | ₩15,890 | ₩15,997 | +0.34% | 41.1만 |
|---|
| 2026.03.05 | ₩15,997 | ₩16,010 | ₩15,903 | ₩15,984 | -0.08% | 52만 |
|---|
| 2026.03.04 | ₩16,118 | ₩16,118 | ₩16,037 | ₩16,051 | -0.42% | 47.8만 |
|---|
| 2026.03.03 | ₩16,171 | ₩16,171 | ₩16,077 | ₩16,104 | -0.41% | 65.7만 |
|---|
| 2026.03.02 | ₩16,144 | ₩16,211 | ₩16,104 | ₩16,185 | +0.25% | 72.9만 |
|---|
| 2026.02.27 | ₩16,091 | ₩16,198 | ₩16,077 | ₩16,171 | +0.50% | 52.3만 |
|---|
| 2026.02.26 | ₩16,091 | ₩16,091 | ₩16,024 | ₩16,091 | 0.00% | 34.8만 |
|---|
| 2026.02.25 | ₩16,051 | ₩16,064 | ₩15,970 | ₩16,064 | +0.08% | 41.4만 |
|---|
| 2026.02.24 | ₩16,010 | ₩16,037 | ₩15,970 | ₩16,024 | +0.08% | 50.4만 |
|---|
| 2026.02.23 | ₩15,984 | ₩15,984 | ₩15,930 | ₩15,970 | -0.08% | 34.4만 |
|---|
| 2026.02.20 | ₩15,930 | ₩15,970 | ₩15,890 | ₩15,957 | +0.17% | 42.4만 |
|---|
| 2026.02.19 | ₩15,997 | ₩15,997 | ₩15,836 | ₩15,890 | -0.67% | 66.5만 |
|---|
| 2026.02.18 | ₩15,943 | ₩15,970 | ₩15,890 | ₩15,970 | +0.17% | 45.9만 |
|---|
| 2026.02.17 | ₩15,957 | ₩15,957 | ₩15,876 | ₩15,890 | -0.42% | 37.6만 |
|---|
| 2026.02.13 | ₩15,916 | ₩15,943 | ₩15,890 | ₩15,930 | +0.08% | 33.8만 |
|---|
| 2026.02.12 | ₩16,037 | ₩16,037 | ₩15,957 | ₩15,984 | -0.33% | 48.9만 |
|---|
| 2026.02.11 | ₩16,010 | ₩16,024 | ₩15,930 | ₩15,970 | -0.25% | 39.5만 |
|---|
| 2026.02.10 | ₩16,037 | ₩16,037 | ₩15,957 | ₩15,997 | -0.25% | 55.9만 |
|---|
| 2026.02.09 | ₩15,916 | ₩15,984 | ₩15,890 | ₩15,970 | +0.34% | 50.8만 |
|---|
| 2026.02.06 | ₩15,903 | ₩15,930 | ₩15,863 | ₩15,876 | -0.17% | 36.6만 |
|---|
| 2026.02.05 | ₩15,890 | ₩15,890 | ₩15,809 | ₩15,890 | 0.00% | 44.3만 |
|---|
| 2026.02.04 | ₩15,984 | ₩15,997 | ₩15,836 | ₩15,863 | -0.76% | 51.2만 |
|---|
| 2026.02.03 | ₩16,064 | ₩16,077 | ₩15,957 | ₩15,984 | -0.50% | 50.6만 |
|---|
| 2026.02.02 | ₩16,064 | ₩16,064 | ₩16,010 | ₩16,064 | 0.00% | 58.7만 |
|---|
| 2026.01.30 | ₩15,970 | ₩16,010 | ₩15,903 | ₩16,010 | +0.25% | 58.7만 |
|---|
| 2026.01.29 | ₩15,943 | ₩15,957 | ₩15,849 | ₩15,957 | +0.08% | 42.8만 |
|---|
| 2026.01.28 | ₩15,876 | ₩15,957 | ₩15,876 | ₩15,890 | +0.08% | 44.2만 |
|---|
| 2026.01.27 | ₩15,890 | ₩15,916 | ₩15,809 | ₩15,876 | -0.08% | 42.4만 |
|---|
| 2026.01.26 | ₩15,916 | ₩15,930 | ₩15,849 | ₩15,903 | -0.08% | 41.7만 |
|---|
| 2026.01.23 | ₩15,863 | ₩15,903 | ₩15,782 | ₩15,890 | +0.17% | 64.2만 |
|---|
| 2026.01.22 | ₩15,849 | ₩15,849 | ₩15,756 | ₩15,849 | 0.00% | 58.1만 |
|---|
| 2026.01.21 | ₩15,916 | ₩15,916 | ₩15,769 | ₩15,836 | -0.51% | 45만 |
|---|
| 2026.01.20 | ₩15,823 | ₩15,876 | ₩15,756 | ₩15,849 | +0.17% | 54.5만 |
|---|
| 2026.01.16 | ₩15,903 | ₩15,997 | ₩15,823 | ₩15,836 | -0.42% | 58.6만 |
|---|
| 2026.01.15 | ₩16,051 | ₩16,051 | ₩15,943 | ₩15,970 | -0.50% | 50.3만 |
|---|
| 2026.01.14 | ₩16,131 | ₩16,211 | ₩16,051 | ₩16,091 | -0.25% | 69.7만 |
|---|
| 2026.01.13 | ₩16,131 | ₩16,131 | ₩16,091 | ₩16,131 | 0.00% | 43만 |
|---|
| 2026.01.12 | ₩16,104 | ₩16,104 | ₩16,037 | ₩16,077 | -0.17% | 42.1만 |
|---|
| 2026.01.09 | ₩16,051 | ₩16,131 | ₩16,037 | ₩16,104 | +0.33% | 66.7만 |
|---|
| 2026.01.08 | ₩15,984 | ₩16,037 | ₩15,957 | ₩16,024 | +0.25% | 41.4만 |
|---|
| 2026.01.07 | ₩15,984 | ₩15,984 | ₩15,943 | ₩15,984 | 0.00% | 36.2만 |
|---|
| 2026.01.06 | ₩15,863 | ₩15,916 | ₩15,849 | ₩15,916 | +0.34% | 46.8만 |
|---|
| 2026.01.05 | ₩15,916 | ₩15,916 | ₩15,836 | ₩15,863 | -0.34% | 64.6만 |
|---|
| 2026.01.02 | ₩15,943 | ₩15,943 | ₩15,796 | ₩15,876 | -0.42% | 73만 |
|---|
| 2025.12.31 | ₩16,024 | ₩16,024 | ₩15,836 | ₩15,836 | -1.17% | 110.2만 |
|---|
| 2025.12.30 | ₩15,809 | ₩15,984 | ₩15,809 | ₩15,916 | +0.68% | 130만 |
|---|
| 2025.12.29 | ₩15,809 | ₩15,823 | ₩15,729 | ₩15,809 | 0.00% | 89.5만 |
|---|
| 2025.12.26 | ₩15,823 | ₩15,823 | ₩15,782 | ₩15,782 | -0.25% | 50.6만 |
|---|
| 2025.12.24 | ₩15,823 | ₩15,823 | ₩15,756 | ₩15,796 | -0.17% | 30.7만 |
|---|
| 2025.12.23 | ₩15,782 | ₩15,796 | ₩15,729 | ₩15,756 | -0.17% | 53.9만 |
|---|
| 2025.12.22 | ₩15,742 | ₩15,796 | ₩15,702 | ₩15,769 | +0.17% | 48.3만 |
|---|
| 2025.12.19 | ₩15,809 | ₩15,809 | ₩15,729 | ₩15,796 | -0.08% | 66.1만 |
|---|
| 2025.12.18 | ₩15,769 | ₩15,769 | ₩15,689 | ₩15,742 | -0.17% | 53.4만 |
|---|
| 2025.12.17 | ₩15,823 | ₩15,836 | ₩15,702 | ₩15,702 | -0.76% | 66.4만 |
|---|
| 2025.12.16 | ₩15,796 | ₩15,796 | ₩15,715 | ₩15,756 | -0.25% | 68.8만 |
|---|
| 2025.12.15 | ₩15,916 | ₩15,930 | ₩15,662 | ₩15,756 | -1.01% | 68.1만 |
|---|
| 2025.12.12 | ₩16,037 | ₩16,037 | ₩15,930 | ₩15,970 | -0.42% | 57.2만 |
|---|
| 2025.12.11 | ₩16,037 | ₩16,104 | ₩16,037 | ₩16,064 | +0.17% | 44만 |
|---|
| 2025.12.10 | ₩16,051 | ₩16,118 | ₩16,024 | ₩16,091 | +0.25% | 62.2만 |
|---|
| 2025.12.09 | ₩16,037 | ₩16,064 | ₩15,984 | ₩16,024 | -0.08% | 62.1만 |
|---|
| 2025.12.08 | ₩15,957 | ₩16,064 | ₩15,890 | ₩16,010 | +0.34% | 65.8만 |
|---|
| 2025.12.05 | ₩15,930 | ₩15,970 | ₩15,903 | ₩15,970 | +0.25% | 45.8만 |
|---|
| 2025.12.04 | ₩15,970 | ₩15,970 | ₩15,823 | ₩15,916 | -0.34% | 48.3만 |
|---|
| 2025.12.03 | ₩15,890 | ₩15,890 | ₩15,796 | ₩15,849 | -0.25% | 63.8만 |
|---|
| 2025.12.02 | ₩15,729 | ₩15,943 | ₩15,715 | ₩15,836 | +0.68% | 97.6만 |
|---|
| 2025.12.01 | ₩15,863 | ₩15,876 | ₩15,769 | ₩15,809 | -0.34% | 62.6만 |
|---|
| 2025.11.28 | ₩15,903 | ₩15,903 | ₩15,849 | ₩15,903 | 0.00% | 32.1만 |
|---|
| 2025.11.26 | ₩15,769 | ₩15,849 | ₩15,729 | ₩15,849 | +0.51% | 42.5만 |
|---|
| 2025.11.25 | ₩15,782 | ₩15,809 | ₩15,702 | ₩15,809 | +0.17% | 64.7만 |
|---|
| 2025.11.24 | ₩15,756 | ₩15,769 | ₩15,702 | ₩15,729 | -0.17% | 37.1만 |
|---|
| 2025.11.21 | ₩15,595 | ₩15,689 | ₩15,514 | ₩15,662 | +0.43% | 74.5만 |
|---|
| 2025.11.20 | ₩15,930 | ₩15,930 | ₩15,729 | ₩15,742 | -1.18% | 37.7만 |
|---|
| 2025.11.19 | ₩16,024 | ₩16,024 | ₩15,849 | ₩15,849 | -1.09% | 44.8만 |
|---|
| 2025.11.18 | ₩16,051 | ₩16,064 | ₩15,970 | ₩15,970 | -0.50% | 31.5만 |
|---|
| 2025.11.17 | ₩16,158 | ₩16,185 | ₩16,037 | ₩16,051 | -0.66% | 39.5만 |
|---|
| 2025.11.14 | ₩16,185 | ₩16,198 | ₩16,051 | ₩16,144 | -0.25% | 74.8만 |
|---|
| 2025.11.13 | ₩16,292 | ₩16,292 | ₩16,211 | ₩16,252 | -0.25% | 41.7만 |
|---|
| 2025.11.12 | ₩16,386 | ₩16,386 | ₩16,198 | ₩16,292 | -0.57% | 57.5만 |
|---|
| 2025.11.11 | ₩16,211 | ₩16,426 | ₩16,185 | ₩16,332 | +0.74% | 60.3만 |
|---|
| 2025.11.10 | ₩16,185 | ₩16,225 | ₩16,091 | ₩16,225 | +0.25% | 51.2만 |
|---|
| 2025.11.07 | ₩16,024 | ₩16,144 | ₩15,997 | ₩16,144 | +0.75% | 58.1만 |
|---|
| 2025.11.06 | ₩16,077 | ₩16,077 | ₩15,997 | ₩16,051 | -0.17% | 39.4만 |
|---|
| 2025.11.05 | ₩16,077 | ₩16,158 | ₩16,010 | ₩16,010 | -0.42% | 49.6만 |
|---|
| 2025.11.04 | ₩16,091 | ₩16,131 | ₩16,064 | ₩16,104 | +0.08% | 50.5만 |
|---|
| 2025.11.03 | ₩16,118 | ₩16,118 | ₩16,024 | ₩16,104 | -0.08% | 86.6만 |
|---|
| 2025.10.31 | ₩15,890 | ₩16,064 | ₩15,890 | ₩16,064 | +1.10% | 56.6만 |
|---|
| 2025.10.30 | ₩15,863 | ₩15,903 | ₩15,836 | ₩15,876 | +0.08% | 45.4만 |
|---|
| 2025.10.29 | ₩15,903 | ₩15,943 | ₩15,849 | ₩15,890 | -0.08% | 60.3만 |
|---|
| 2025.10.28 | ₩15,836 | ₩15,943 | ₩15,782 | ₩15,903 | +0.42% | 45.1만 |
|---|
| 2025.10.27 | ₩15,903 | ₩15,916 | ₩15,809 | ₩15,863 | -0.25% | 60.5만 |
|---|
| 2025.10.24 | ₩15,890 | ₩15,943 | ₩15,823 | ₩15,863 | -0.17% | 76.5만 |
|---|
| 2025.10.23 | ₩15,823 | ₩15,863 | ₩15,742 | ₩15,863 | +0.25% | 47.1만 |
|---|
| 2025.10.22 | ₩15,823 | ₩15,823 | ₩15,756 | ₩15,796 | -0.17% | 51만 |
|---|
| 2025.10.21 | ₩15,849 | ₩15,849 | ₩15,756 | ₩15,756 | -0.59% | 45.8만 |
|---|
| 2025.10.20 | ₩15,675 | ₩15,796 | ₩15,675 | ₩15,796 | +0.77% | 62.1만 |
|---|
| 2025.10.17 | ₩15,635 | ₩15,689 | ₩15,554 | ₩15,635 | 0.00% | 56.6만 |
|---|
| 2025.10.16 | ₩15,675 | ₩15,715 | ₩15,595 | ₩15,648 | -0.17% | 36.4만 |
|---|
| 2025.10.15 | ₩15,621 | ₩15,689 | ₩15,581 | ₩15,689 | +0.43% | 29.8만 |
|---|
| 2025.10.14 | ₩15,689 | ₩15,729 | ₩15,621 | ₩15,621 | -0.43% | 48.7만 |
|---|
| 2025.10.13 | ₩15,662 | ₩15,729 | ₩15,635 | ₩15,702 | +0.26% | 37.3만 |
|---|
| 2025.10.10 | ₩15,675 | ₩15,689 | ₩15,554 | ₩15,635 | -0.26% | 47.4만 |
|---|