시장 데이터를 불러오는 중
전체 종목
Nuveen Quality Municipal Income Fund Common Stock 과거 주가
Nuveen Quality Municipal Income Fund Common Stock · NAD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Quality Municipal Income Fund Common Stock · NAD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,651 | ₩13,798 | ₩13,571 | ₩13,611 | -0.29% | 148.2만 |
| 2026.10.08 | ₩13,278 | ₩13,491 | ₩13,144 | ₩13,451 | +1.31% | 290.2만 |
| 2026.10.07 | ₩13,411 | ₩13,424 | ₩13,158 | ₩13,251 | -1.19% | 404.4만 |
| 2026.10.06 | ₩13,318 | ₩13,625 | ₩13,318 | ₩13,558 | +1.80% | 174.6만 |
| 2026.10.05 | ₩13,611 | ₩13,718 | ₩13,291 | ₩13,291 | -2.35% | 211.1만 |
| 2026.10.02 | ₩13,731 | ₩13,865 | ₩13,651 | ₩13,718 | -0.10% | 197.9만 |
| 2026.10.01 | ₩13,545 | ₩13,651 | ₩13,318 | ₩13,571 | +0.20% | 206.4만 |
| 2026.09.30 | ₩13,304 | ₩13,598 | ₩13,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,505 |
| +1.50% |
| 267.4만 |
| 2026.09.29 | ₩13,224 | ₩13,371 | ₩12,891 | ₩13,224 | 0.00% | 332.8만 |
|---|
| 2026.09.28 | ₩13,371 | ₩13,438 | ₩13,011 | ₩13,171 | -1.50% | 400.9만 |
|---|
| 2026.09.25 | ₩13,478 | ₩13,625 | ₩13,424 | ₩13,478 | 0.00% | 276.4만 |
|---|
| 2026.09.24 | ₩13,638 | ₩13,691 | ₩13,464 | ₩13,505 | -0.98% | 339.2만 |
|---|
| 2026.09.23 | ₩13,972 | ₩14,012 | ₩13,478 | ₩13,865 | -0.76% | 306.8만 |
|---|
| 2026.09.22 | ₩14,025 | ₩14,092 | ₩13,972 | ₩14,025 | 0.00% | 205만 |
|---|
| 2026.09.21 | ₩14,198 | ₩14,198 | ₩14,012 | ₩14,012 | -1.32% | 213.1만 |
|---|
| 2026.09.18 | ₩14,345 | ₩14,372 | ₩14,132 | ₩14,185 | -1.12% | 171.3만 |
|---|
| 2026.09.17 | ₩14,319 | ₩14,465 | ₩14,319 | ₩14,439 | +0.84% | 100.7만 |
|---|
| 2026.09.16 | ₩14,225 | ₩14,439 | ₩14,212 | ₩14,252 | +0.19% | 158만 |
|---|
| 2026.09.15 | ₩14,399 | ₩14,559 | ₩14,212 | ₩14,319 | -0.56% | 184.6만 |
|---|
| 2026.09.14 | ₩14,599 | ₩14,599 | ₩14,412 | ₩14,599 | 0.00% | 118.1만 |
|---|
| 2026.09.11 | ₩14,719 | ₩14,746 | ₩14,465 | ₩14,706 | -0.09% | 187.2만 |
|---|
| 2026.09.10 | ₩14,826 | ₩14,839 | ₩14,532 | ₩14,599 | -1.53% | 188.7만 |
|---|
| 2026.09.09 | ₩15,079 | ₩15,133 | ₩14,826 | ₩14,879 | -1.33% | 133.4만 |
|---|
| 2026.09.08 | ₩15,226 | ₩15,266 | ₩15,133 | ₩15,133 | -0.61% | 79.3만 |
|---|
| 2026.09.04 | ₩15,293 | ₩15,333 | ₩15,226 | ₩15,293 | 0.00% | 64.5만 |
|---|
| 2026.09.03 | ₩15,279 | ₩15,319 | ₩15,213 | ₩15,293 | +0.09% | 105.2만 |
|---|
| 2026.09.02 | ₩15,413 | ₩15,439 | ₩15,226 | ₩15,226 | -1.21% | 74.8만 |
|---|
| 2026.09.01 | ₩15,626 | ₩15,626 | ₩15,413 | ₩15,426 | -1.28% | 106.2만 |
|---|
| 2026.08.31 | ₩15,573 | ₩15,666 | ₩15,546 | ₩15,666 | +0.60% | 70.8만 |
|---|
| 2026.08.28 | ₩15,680 | ₩15,693 | ₩15,600 | ₩15,613 | -0.43% | 51.3만 |
|---|
| 2026.08.27 | ₩15,573 | ₩15,680 | ₩15,573 | ₩15,680 | +0.69% | 54.8만 |
|---|
| 2026.08.26 | ₩15,640 | ₩15,640 | ₩15,586 | ₩15,613 | -0.17% | 39.1만 |
|---|
| 2026.08.25 | ₩15,640 | ₩15,640 | ₩15,573 | ₩15,600 | -0.26% | 60.6만 |
|---|
| 2026.08.24 | ₩15,613 | ₩15,880 | ₩15,533 | ₩15,546 | -0.43% | 41.6만 |
|---|
| 2026.08.21 | ₩15,560 | ₩15,573 | ₩15,533 | ₩15,573 | +0.09% | 51.1만 |
|---|
| 2026.08.20 | ₩15,666 | ₩15,720 | ₩15,560 | ₩15,560 | -0.68% | 58.4만 |
|---|
| 2026.08.19 | ₩15,706 | ₩15,760 | ₩15,680 | ₩15,760 | +0.34% | 56.5만 |
|---|
| 2026.08.18 | ₩15,653 | ₩15,666 | ₩15,586 | ₩15,613 | -0.26% | 56.2만 |
|---|
| 2026.08.17 | ₩15,813 | ₩15,813 | ₩15,640 | ₩15,680 | -0.84% | 62.3만 |
|---|
| 2026.08.14 | ₩15,746 | ₩15,840 | ₩15,666 | ₩15,840 | +0.59% | 69만 |
|---|
| 2026.08.13 | ₩15,773 | ₩15,840 | ₩15,733 | ₩15,840 | +0.42% | 54.8만 |
|---|
| 2026.08.12 | ₩15,746 | ₩15,760 | ₩15,653 | ₩15,680 | -0.42% | 58.4만 |
|---|
| 2026.08.11 | ₩15,826 | ₩15,826 | ₩15,680 | ₩15,693 | -0.84% | 77.2만 |
|---|
| 2026.08.10 | ₩15,866 | ₩15,933 | ₩15,773 | ₩15,800 | -0.42% | 42.5만 |
|---|
| 2026.08.07 | ₩15,800 | ₩16,013 | ₩15,786 | ₩15,866 | +0.42% | 55.4만 |
|---|
| 2026.08.06 | ₩15,680 | ₩15,733 | ₩15,653 | ₩15,733 | +0.34% | 58.1만 |
|---|
| 2026.08.05 | ₩15,680 | ₩15,693 | ₩15,640 | ₩15,653 | -0.17% | 42.3만 |
|---|
| 2026.08.04 | ₩15,640 | ₩15,680 | ₩15,613 | ₩15,666 | +0.17% | 59.6만 |
|---|
| 2026.08.03 | ₩15,640 | ₩15,680 | ₩15,520 | ₩15,586 | -0.34% | 57.1만 |
|---|
| 2026.07.31 | ₩15,586 | ₩15,626 | ₩15,506 | ₩15,626 | +0.26% | 65.2만 |
|---|
| 2026.07.30 | ₩15,573 | ₩15,626 | ₩15,480 | ₩15,613 | +0.26% | 77.3만 |
|---|
| 2026.07.29 | ₩15,653 | ₩15,720 | ₩15,546 | ₩15,560 | -0.60% | 60.4만 |
|---|
| 2026.07.28 | ₩15,546 | ₩15,626 | ₩15,493 | ₩15,613 | +0.43% | 51.9만 |
|---|
| 2026.07.27 | ₩15,586 | ₩15,586 | ₩15,493 | ₩15,520 | -0.43% | 45.6만 |
|---|
| 2026.07.24 | ₩15,520 | ₩15,586 | ₩15,493 | ₩15,493 | -0.17% | 57.3만 |
|---|
| 2026.07.23 | ₩15,506 | ₩15,533 | ₩15,426 | ₩15,480 | -0.17% | 59.8만 |
|---|
| 2026.07.22 | ₩15,693 | ₩15,693 | ₩15,546 | ₩15,586 | -0.68% | 80.7만 |
|---|
| 2026.07.21 | ₩15,760 | ₩15,786 | ₩15,640 | ₩15,653 | -0.68% | 55.7만 |
|---|
| 2026.07.20 | ₩15,866 | ₩15,866 | ₩15,760 | ₩15,760 | -0.67% | 46.2만 |
|---|
| 2026.07.17 | ₩15,840 | ₩15,866 | ₩15,813 | ₩15,853 | +0.08% | 42.7만 |
|---|
| 2026.07.16 | ₩15,880 | ₩15,907 | ₩15,826 | ₩15,866 | -0.08% | 47.9만 |
|---|
| 2026.07.15 | ₩15,947 | ₩15,973 | ₩15,907 | ₩15,920 | -0.17% | 36.7만 |
|---|
| 2026.07.14 | ₩15,973 | ₩16,053 | ₩15,947 | ₩16,000 | +0.17% | 70.7만 |
|---|
| 2026.07.13 | ₩15,920 | ₩15,947 | ₩15,866 | ₩15,933 | +0.08% | 53.7만 |
|---|
| 2026.07.10 | ₩16,027 | ₩16,027 | ₩15,907 | ₩15,920 | -0.67% | 43.2만 |
|---|
| 2026.07.09 | ₩16,000 | ₩16,013 | ₩15,907 | ₩15,987 | -0.08% | 62.7만 |
|---|
| 2026.07.08 | ₩15,987 | ₩16,000 | ₩15,880 | ₩15,973 | -0.08% | 79.6만 |
|---|
| 2026.07.07 | ₩16,067 | ₩16,067 | ₩15,933 | ₩16,027 | -0.25% | 65.9만 |
|---|
| 2026.07.06 | ₩16,093 | ₩16,133 | ₩16,040 | ₩16,093 | 0.00% | 61.8만 |
|---|
| 2026.07.02 | ₩16,133 | ₩16,173 | ₩16,027 | ₩16,093 | -0.25% | 71.9만 |
|---|
| 2026.07.01 | ₩16,160 | ₩16,200 | ₩16,107 | ₩16,133 | -0.17% | 66만 |
|---|
| 2026.06.30 | ₩16,120 | ₩16,173 | ₩16,080 | ₩16,173 | +0.33% | 73.3만 |
|---|
| 2026.06.29 | ₩16,120 | ₩16,120 | ₩16,080 | ₩16,093 | -0.17% | 45.5만 |
|---|
| 2026.06.26 | ₩16,000 | ₩16,067 | ₩15,987 | ₩16,067 | +0.42% | 48.8만 |
|---|
| 2026.06.25 | ₩16,107 | ₩16,107 | ₩15,973 | ₩15,973 | -0.83% | 32.9만 |
|---|
| 2026.06.24 | ₩16,053 | ₩16,053 | ₩15,973 | ₩16,013 | -0.25% | 30.5만 |
|---|
| 2026.06.23 | ₩15,880 | ₩16,000 | ₩15,866 | ₩15,987 | +0.67% | 59.2만 |
|---|
| 2026.06.22 | ₩15,947 | ₩16,067 | ₩15,866 | ₩15,893 | -0.33% | 40.8만 |
|---|
| 2026.06.18 | ₩15,933 | ₩16,013 | ₩15,907 | ₩15,973 | +0.25% | 43.5만 |
|---|
| 2026.06.17 | ₩15,907 | ₩15,973 | ₩15,826 | ₩15,840 | -0.42% | 49.2만 |
|---|
| 2026.06.16 | ₩15,933 | ₩15,947 | ₩15,853 | ₩15,880 | -0.34% | 45.7만 |
|---|
| 2026.06.15 | ₩15,920 | ₩15,973 | ₩15,893 | ₩15,920 | 0.00% | 58.3만 |
|---|
| 2026.06.12 | ₩15,973 | ₩15,987 | ₩15,920 | ₩15,947 | -0.17% | 54.2만 |
|---|
| 2026.06.11 | ₩15,907 | ₩16,013 | ₩15,866 | ₩16,013 | +0.67% | 66.3만 |
|---|
| 2026.06.10 | ₩15,853 | ₩15,947 | ₩15,626 | ₩15,826 | -0.17% | 94.5만 |
|---|
| 2026.06.09 | ₩15,640 | ₩15,880 | ₩15,626 | ₩15,760 | +0.77% | 68.6만 |
|---|
| 2026.06.08 | ₩15,666 | ₩15,720 | ₩15,560 | ₩15,586 | -0.51% | 70.4만 |
|---|
| 2026.06.05 | ₩15,693 | ₩15,720 | ₩15,626 | ₩15,666 | -0.17% | 70.3만 |
|---|
| 2026.06.04 | ₩15,733 | ₩15,826 | ₩15,626 | ₩15,773 | +0.25% | 67.2만 |
|---|
| 2026.06.03 | ₩15,786 | ₩15,800 | ₩15,693 | ₩15,720 | -0.42% | 58.5만 |
|---|
| 2026.06.02 | ₩15,853 | ₩15,853 | ₩15,733 | ₩15,813 | -0.25% | 66.6만 |
|---|
| 2026.06.01 | ₩15,893 | ₩15,907 | ₩15,813 | ₩15,826 | -0.42% | 72.4만 |
|---|
| 2026.05.29 | ₩15,813 | ₩15,920 | ₩15,813 | ₩15,920 | +0.68% | 69.5만 |
|---|
| 2026.05.28 | ₩15,786 | ₩15,853 | ₩15,746 | ₩15,800 | +0.08% | 58만 |
|---|
| 2026.05.27 | ₩15,706 | ₩15,800 | ₩15,613 | ₩15,760 | +0.34% | 35.9만 |
|---|
| 2026.05.26 | ₩15,600 | ₩15,680 | ₩15,560 | ₩15,680 | +0.51% | 70.8만 |
|---|
| 2026.05.22 | ₩15,453 | ₩15,520 | ₩15,426 | ₩15,520 | +0.43% | 54.9만 |
|---|
| 2026.05.21 | ₩15,439 | ₩15,453 | ₩15,346 | ₩15,373 | -0.43% | 67.1만 |
|---|
| 2026.05.20 | ₩15,319 | ₩15,480 | ₩15,266 | ₩15,480 | +1.05% | 101.5만 |
|---|
| 2026.05.19 | ₩15,239 | ₩15,386 | ₩15,213 | ₩15,293 | +0.35% | 69만 |
|---|
| 2026.05.18 | ₩15,533 | ₩15,533 | ₩15,306 | ₩15,359 | -1.12% | 91만 |
|---|
| 2026.05.15 | ₩15,586 | ₩15,613 | ₩15,506 | ₩15,533 | -0.34% | 53.8만 |
|---|
| 2026.05.14 | ₩15,893 | ₩15,907 | ₩15,800 | ₩15,826 | -0.42% | 70.8만 |
|---|
| 2026.05.13 | ₩15,840 | ₩15,853 | ₩15,786 | ₩15,840 | 0.00% | 37.4만 |
|---|
| 2026.05.12 | ₩15,893 | ₩15,893 | ₩15,786 | ₩15,880 | -0.08% | 58.3만 |
|---|
| 2026.05.11 | ₩15,920 | ₩15,960 | ₩15,893 | ₩15,947 | +0.17% | 42.2만 |
|---|
| 2026.05.08 | ₩15,947 | ₩15,960 | ₩15,880 | ₩15,947 | 0.00% | 38.9만 |
|---|
| 2026.05.07 | ₩15,960 | ₩16,000 | ₩15,853 | ₩15,866 | -0.59% | 59.6만 |
|---|
| 2026.05.06 | ₩15,773 | ₩15,933 | ₩15,760 | ₩15,920 | +0.93% | 117.1만 |
|---|
| 2026.05.05 | ₩15,480 | ₩15,720 | ₩15,466 | ₩15,693 | +1.38% | 78.4만 |
|---|
| 2026.05.04 | ₩15,573 | ₩15,586 | ₩15,319 | ₩15,439 | -0.86% | 144만 |
|---|
| 2026.05.01 | ₩15,706 | ₩15,706 | ₩15,560 | ₩15,613 | -0.59% | 77.2만 |
|---|
| 2026.04.30 | ₩15,533 | ₩15,706 | ₩15,493 | ₩15,693 | +1.03% | 73.1만 |
|---|
| 2026.04.29 | ₩15,560 | ₩15,573 | ₩15,453 | ₩15,493 | -0.43% | 68.1만 |
|---|
| 2026.04.28 | ₩15,613 | ₩15,640 | ₩15,546 | ₩15,586 | -0.17% | 56.7만 |
|---|
| 2026.04.27 | ₩15,706 | ₩15,746 | ₩15,600 | ₩15,680 | -0.17% | 71.3만 |
|---|
| 2026.04.24 | ₩15,640 | ₩15,720 | ₩15,533 | ₩15,706 | +0.43% | 44.8만 |
|---|
| 2026.04.23 | ₩15,706 | ₩15,706 | ₩15,613 | ₩15,666 | -0.25% | 43만 |
|---|
| 2026.04.22 | ₩15,786 | ₩15,786 | ₩15,640 | ₩15,693 | -0.59% | 57.9만 |
|---|
| 2026.04.21 | ₩15,866 | ₩15,880 | ₩15,666 | ₩15,733 | -0.84% | 50.5만 |
|---|
| 2026.04.20 | ₩15,866 | ₩15,880 | ₩15,760 | ₩15,866 | 0.00% | 37.2만 |
|---|
| 2026.04.17 | ₩15,840 | ₩15,920 | ₩15,773 | ₩15,840 | 0.00% | 56.1만 |
|---|
| 2026.04.16 | ₩15,786 | ₩15,813 | ₩15,720 | ₩15,746 | -0.25% | 39.9만 |
|---|
| 2026.04.15 | ₩15,800 | ₩15,800 | ₩15,680 | ₩15,760 | -0.25% | 45.4만 |
|---|
| 2026.04.14 | ₩15,920 | ₩15,933 | ₩15,826 | ₩15,920 | 0.00% | 54.6만 |
|---|
| 2026.04.13 | ₩15,773 | ₩15,893 | ₩15,680 | ₩15,880 | +0.68% | 44.8만 |
|---|
| 2026.04.10 | ₩15,907 | ₩15,907 | ₩15,733 | ₩15,786 | -0.76% | 47.3만 |
|---|
| 2026.04.09 | ₩15,853 | ₩15,880 | ₩15,786 | ₩15,866 | +0.08% | 62.6만 |
|---|
| 2026.04.08 | ₩15,640 | ₩15,840 | ₩15,640 | ₩15,813 | +1.11% | 86.4만 |
|---|
| 2026.04.07 | ₩15,213 | ₩15,413 | ₩15,119 | ₩15,399 | +1.23% | 93.7만 |
|---|
| 2026.04.06 | ₩15,506 | ₩15,506 | ₩15,239 | ₩15,266 | -1.55% | 145.9만 |
|---|
| 2026.04.02 | ₩15,586 | ₩15,586 | ₩15,453 | ₩15,480 | -0.68% | 75.7만 |
|---|
| 2026.04.01 | ₩15,426 | ₩15,733 | ₩15,333 | ₩15,680 | +1.64% | 86.3만 |
|---|
| 2026.03.31 | ₩15,052 | ₩15,480 | ₩15,039 | ₩15,346 | +1.95% | 110만 |
|---|
| 2026.03.30 | ₩15,133 | ₩15,146 | ₩14,959 | ₩14,999 | -0.88% | 112.1만 |
|---|
| 2026.03.27 | ₩14,999 | ₩15,066 | ₩14,826 | ₩15,066 | +0.44% | 117.4만 |
|---|
| 2026.03.26 | ₩15,266 | ₩15,266 | ₩15,052 | ₩15,079 | -1.22% | 121.5만 |
|---|
| 2026.03.25 | ₩15,133 | ₩15,386 | ₩15,079 | ₩15,333 | +1.32% | 145.3만 |
|---|
| 2026.03.24 | ₩15,573 | ₩15,573 | ₩15,119 | ₩15,119 | -2.91% | 254.8만 |
|---|
| 2026.03.23 | ₩15,653 | ₩15,706 | ₩15,453 | ₩15,706 | +0.34% | 79.3만 |
|---|
| 2026.03.20 | ₩15,907 | ₩15,907 | ₩15,520 | ₩15,520 | -2.43% | 128.7만 |
|---|
| 2026.03.19 | ₩15,920 | ₩15,960 | ₩15,880 | ₩15,960 | +0.25% | 64.5만 |
|---|
| 2026.03.18 | ₩15,907 | ₩16,027 | ₩15,893 | ₩15,973 | +0.42% | 54.5만 |
|---|
| 2026.03.17 | ₩15,973 | ₩15,973 | ₩15,933 | ₩15,947 | -0.17% | 27.2만 |
|---|
| 2026.03.16 | ₩15,973 | ₩15,987 | ₩15,933 | ₩15,960 | -0.08% | 52.5만 |
|---|
| 2026.03.13 | ₩15,947 | ₩15,973 | ₩15,866 | ₩15,960 | +0.08% | 90.2만 |
|---|
| 2026.03.12 | ₩16,093 | ₩16,107 | ₩15,947 | ₩16,000 | -0.58% | 93.4만 |
|---|
| 2026.03.11 | ₩16,147 | ₩16,147 | ₩16,067 | ₩16,133 | -0.08% | 79만 |
|---|
| 2026.03.10 | ₩16,147 | ₩16,160 | ₩16,107 | ₩16,147 | 0.00% | 68.7만 |
|---|
| 2026.03.09 | ₩16,120 | ₩16,133 | ₩16,053 | ₩16,120 | 0.00% | 57.2만 |
|---|
| 2026.03.06 | ₩16,080 | ₩16,160 | ₩16,027 | ₩16,160 | +0.50% | 52.1만 |
|---|
| 2026.03.05 | ₩16,147 | ₩16,147 | ₩15,933 | ₩16,133 | -0.08% | 77.1만 |
|---|
| 2026.03.04 | ₩16,267 | ₩16,267 | ₩16,173 | ₩16,187 | -0.49% | 62.4만 |
|---|
| 2026.03.03 | ₩16,374 | ₩16,374 | ₩16,213 | ₩16,347 | -0.16% | 92.3만 |
|---|
| 2026.03.02 | ₩16,360 | ₩16,427 | ₩16,334 | ₩16,414 | +0.33% | 132.1만 |
|---|
| 2026.02.27 | ₩16,374 | ₩16,374 | ₩16,307 | ₩16,374 | 0.00% | 70만 |
|---|
| 2026.02.26 | ₩16,334 | ₩16,347 | ₩16,294 | ₩16,347 | +0.08% | 46.4만 |
|---|
| 2026.02.25 | ₩16,320 | ₩16,334 | ₩16,280 | ₩16,294 | -0.16% | 56.7만 |
|---|
| 2026.02.24 | ₩16,307 | ₩16,334 | ₩16,280 | ₩16,320 | +0.08% | 72.7만 |
|---|
| 2026.02.23 | ₩16,253 | ₩16,280 | ₩16,213 | ₩16,280 | +0.16% | 54.9만 |
|---|
| 2026.02.20 | ₩16,160 | ₩16,213 | ₩16,133 | ₩16,213 | +0.33% | 52.2만 |
|---|
| 2026.02.19 | ₩16,147 | ₩16,160 | ₩16,080 | ₩16,133 | -0.08% | 57.2만 |
|---|
| 2026.02.18 | ₩16,267 | ₩16,267 | ₩16,080 | ₩16,160 | -0.66% | 72.2만 |
|---|
| 2026.02.17 | ₩16,213 | ₩16,267 | ₩16,200 | ₩16,253 | +0.25% | 64.3만 |
|---|
| 2026.02.13 | ₩16,213 | ₩16,320 | ₩16,160 | ₩16,320 | +0.66% | 42.2만 |
|---|
| 2026.02.12 | ₩16,294 | ₩16,320 | ₩16,240 | ₩16,267 | -0.16% | 64.9만 |
|---|
| 2026.02.11 | ₩16,294 | ₩16,334 | ₩16,240 | ₩16,294 | 0.00% | 52.2만 |
|---|
| 2026.02.10 | ₩16,280 | ₩16,334 | ₩16,253 | ₩16,280 | 0.00% | 49.4만 |
|---|
| 2026.02.09 | ₩16,253 | ₩16,294 | ₩16,227 | ₩16,267 | +0.08% | 80.6만 |
|---|
| 2026.02.06 | ₩16,227 | ₩16,253 | ₩16,160 | ₩16,253 | +0.16% | 58.8만 |
|---|
| 2026.02.05 | ₩16,067 | ₩16,187 | ₩16,000 | ₩16,187 | +0.75% | 81.7만 |
|---|
| 2026.02.04 | ₩16,160 | ₩16,173 | ₩15,973 | ₩15,987 | -1.07% | 117.5만 |
|---|
| 2026.02.03 | ₩16,173 | ₩16,240 | ₩16,107 | ₩16,133 | -0.25% | 77.4만 |
|---|
| 2026.02.02 | ₩16,160 | ₩16,173 | ₩16,093 | ₩16,160 | 0.00% | 97.5만 |
|---|
| 2026.01.30 | ₩16,080 | ₩16,160 | ₩16,067 | ₩16,147 | +0.41% | 50.6만 |
|---|
| 2026.01.29 | ₩16,093 | ₩16,133 | ₩16,013 | ₩16,120 | +0.17% | 64.4만 |
|---|
| 2026.01.28 | ₩16,080 | ₩16,107 | ₩16,027 | ₩16,080 | 0.00% | 81.8만 |
|---|
| 2026.01.27 | ₩15,866 | ₩16,093 | ₩15,840 | ₩16,093 | +1.43% | 65.4만 |
|---|
| 2026.01.26 | ₩16,000 | ₩16,000 | ₩15,866 | ₩15,880 | -0.75% | 61.4만 |
|---|
| 2026.01.23 | ₩15,960 | ₩16,013 | ₩15,933 | ₩15,960 | 0.00% | 41.5만 |
|---|
| 2026.01.22 | ₩16,067 | ₩16,080 | ₩15,920 | ₩15,960 | -0.66% | 69.7만 |
|---|
| 2026.01.21 | ₩16,133 | ₩16,133 | ₩16,000 | ₩16,013 | -0.74% | 67.6만 |
|---|
| 2026.01.20 | ₩16,040 | ₩16,107 | ₩16,013 | ₩16,107 | +0.42% | 52.1만 |
|---|
| 2026.01.16 | ₩16,147 | ₩16,173 | ₩16,093 | ₩16,147 | 0.00% | 51.8만 |
|---|
| 2026.01.15 | ₩16,120 | ₩16,147 | ₩16,093 | ₩16,147 | +0.17% | 54.8만 |
|---|
| 2026.01.14 | ₩16,240 | ₩16,267 | ₩16,187 | ₩16,227 | -0.08% | 78.4만 |
|---|
| 2026.01.13 | ₩16,334 | ₩16,334 | ₩16,187 | ₩16,240 | -0.57% | 91.1만 |
|---|
| 2026.01.12 | ₩16,227 | ₩16,280 | ₩16,187 | ₩16,280 | +0.33% | 59.3만 |
|---|
| 2026.01.09 | ₩16,200 | ₩16,253 | ₩16,133 | ₩16,253 | +0.33% | 79.4만 |
|---|
| 2026.01.08 | ₩16,147 | ₩16,173 | ₩16,080 | ₩16,173 | +0.17% | 72.5만 |
|---|
| 2026.01.07 | ₩16,107 | ₩16,147 | ₩16,067 | ₩16,147 | +0.25% | 70.1만 |
|---|
| 2026.01.06 | ₩16,040 | ₩16,053 | ₩16,000 | ₩16,040 | 0.00% | 61.3만 |
|---|
| 2026.01.05 | ₩16,040 | ₩16,067 | ₩15,933 | ₩16,000 | -0.25% | 117.6만 |
|---|
| 2026.01.02 | ₩16,093 | ₩16,093 | ₩16,013 | ₩16,053 | -0.25% | 56.6만 |
|---|
| 2025.12.31 | ₩16,173 | ₩16,187 | ₩16,040 | ₩16,040 | -0.83% | 87만 |
|---|
| 2025.12.30 | ₩16,107 | ₩16,147 | ₩16,067 | ₩16,120 | +0.08% | 134.3만 |
|---|
| 2025.12.29 | ₩15,960 | ₩16,053 | ₩15,813 | ₩16,053 | +0.59% | 132만 |
|---|
| 2025.12.26 | ₩16,067 | ₩16,080 | ₩15,880 | ₩15,920 | -0.91% | 113.9만 |
|---|
| 2025.12.24 | ₩16,080 | ₩16,080 | ₩16,013 | ₩16,053 | -0.17% | 39.2만 |
|---|
| 2025.12.23 | ₩16,067 | ₩16,107 | ₩15,987 | ₩16,027 | -0.25% | 76.8만 |
|---|
| 2025.12.22 | ₩16,067 | ₩16,120 | ₩16,013 | ₩16,067 | 0.00% | 77.1만 |
|---|
| 2025.12.19 | ₩16,147 | ₩16,147 | ₩16,053 | ₩16,053 | -0.58% | 71.2만 |
|---|
| 2025.12.18 | ₩16,133 | ₩16,147 | ₩16,080 | ₩16,107 | -0.17% | 83.2만 |
|---|
| 2025.12.17 | ₩16,120 | ₩16,133 | ₩16,027 | ₩16,053 | -0.41% | 77.7만 |
|---|
| 2025.12.16 | ₩16,080 | ₩16,120 | ₩16,013 | ₩16,093 | +0.08% | 121.5만 |
|---|
| 2025.12.15 | ₩16,080 | ₩16,093 | ₩16,013 | ₩16,093 | +0.08% | 67.3만 |
|---|
| 2025.12.12 | ₩16,133 | ₩16,160 | ₩16,080 | ₩16,120 | -0.08% | 69만 |
|---|
| 2025.12.11 | ₩16,294 | ₩16,334 | ₩16,120 | ₩16,173 | -0.74% | 117.5만 |
|---|
| 2025.12.10 | ₩16,187 | ₩16,280 | ₩16,160 | ₩16,240 | +0.33% | 78.1만 |
|---|
| 2025.12.09 | ₩16,240 | ₩16,267 | ₩16,147 | ₩16,147 | -0.58% | 69.6만 |
|---|
| 2025.12.08 | ₩16,253 | ₩16,253 | ₩16,120 | ₩16,200 | -0.33% | 65만 |
|---|
| 2025.12.05 | ₩16,387 | ₩16,387 | ₩16,213 | ₩16,227 | -0.98% | 102.5만 |
|---|
| 2025.12.04 | ₩16,200 | ₩16,347 | ₩16,147 | ₩16,347 | +0.91% | 90.5만 |
|---|
| 2025.12.03 | ₩16,027 | ₩16,187 | ₩16,000 | ₩16,187 | +1.00% | 106.5만 |
|---|
| 2025.12.02 | ₩15,907 | ₩16,000 | ₩15,826 | ₩15,960 | +0.34% | 85.7만 |
|---|
| 2025.12.01 | ₩15,947 | ₩16,000 | ₩15,893 | ₩15,933 | -0.08% | 103.3만 |
|---|
| 2025.11.28 | ₩16,000 | ₩16,067 | ₩15,960 | ₩16,067 | +0.42% | 43만 |
|---|
| 2025.11.26 | ₩15,960 | ₩16,013 | ₩15,920 | ₩15,960 | 0.00% | 60.7만 |
|---|
| 2025.11.25 | ₩15,920 | ₩15,960 | ₩15,866 | ₩15,960 | +0.25% | 84만 |
|---|
| 2025.11.24 | ₩15,920 | ₩15,947 | ₩15,866 | ₩15,907 | -0.08% | 62.8만 |
|---|
| 2025.11.21 | ₩15,920 | ₩15,933 | ₩15,786 | ₩15,893 | -0.17% | 71.6만 |
|---|
| 2025.11.20 | ₩16,000 | ₩16,000 | ₩15,866 | ₩15,893 | -0.67% | 58.9만 |
|---|
| 2025.11.19 | ₩16,000 | ₩16,013 | ₩15,933 | ₩15,947 | -0.33% | 63.4만 |
|---|
| 2025.11.18 | ₩16,027 | ₩16,053 | ₩15,973 | ₩15,987 | -0.25% | 39.5만 |
|---|
| 2025.11.17 | ₩16,013 | ₩16,027 | ₩15,960 | ₩16,000 | -0.08% | 50.8만 |
|---|
| 2025.11.14 | ₩15,960 | ₩15,987 | ₩15,893 | ₩15,973 | +0.08% | 49.8만 |
|---|
| 2025.11.13 | ₩16,093 | ₩16,107 | ₩16,013 | ₩16,053 | -0.25% | 61.5만 |
|---|
| 2025.11.12 | ₩16,200 | ₩16,227 | ₩16,013 | ₩16,093 | -0.66% | 77.3만 |
|---|
| 2025.11.11 | ₩15,987 | ₩16,160 | ₩15,960 | ₩16,133 | +0.92% | 89.1만 |
|---|
| 2025.11.10 | ₩15,813 | ₩15,987 | ₩15,786 | ₩15,987 | +1.10% | 79.3만 |
|---|
| 2025.11.07 | ₩15,840 | ₩15,853 | ₩15,733 | ₩15,760 | -0.51% | 103.7만 |
|---|
| 2025.11.06 | ₩16,000 | ₩16,013 | ₩15,866 | ₩15,893 | -0.67% | 72.9만 |
|---|
| 2025.11.05 | ₩15,987 | ₩16,013 | ₩15,920 | ₩15,960 | -0.17% | 67.8만 |
|---|
| 2025.11.04 | ₩16,013 | ₩16,040 | ₩15,947 | ₩15,960 | -0.33% | 111.4만 |
|---|
| 2025.11.03 | ₩16,027 | ₩16,053 | ₩15,907 | ₩15,973 | -0.33% | 84.3만 |
|---|
| 2025.10.31 | ₩15,920 | ₩16,040 | ₩15,920 | ₩16,000 | +0.50% | 68.5만 |
|---|
| 2025.10.30 | ₩15,813 | ₩15,920 | ₩15,773 | ₩15,920 | +0.68% | 60.4만 |
|---|
| 2025.10.29 | ₩15,960 | ₩15,960 | ₩15,840 | ₩15,947 | -0.08% | 61.1만 |
|---|
| 2025.10.28 | ₩15,947 | ₩15,960 | ₩15,893 | ₩15,960 | +0.08% | 45.5만 |
|---|
| 2025.10.27 | ₩15,880 | ₩15,933 | ₩15,853 | ₩15,920 | +0.25% | 37.5만 |
|---|
| 2025.10.24 | ₩15,813 | ₩15,920 | ₩15,786 | ₩15,853 | +0.25% | 83.6만 |
|---|
| 2025.10.23 | ₩15,786 | ₩15,840 | ₩15,746 | ₩15,800 | +0.08% | 40.2만 |
|---|
| 2025.10.22 | ₩15,826 | ₩15,826 | ₩15,746 | ₩15,773 | -0.34% | 49.3만 |
|---|
| 2025.10.21 | ₩15,786 | ₩15,840 | ₩15,746 | ₩15,826 | +0.25% | 61만 |
|---|
| 2025.10.20 | ₩15,746 | ₩15,826 | ₩15,693 | ₩15,773 | +0.17% | 76.9만 |
|---|
| 2025.10.17 | ₩15,826 | ₩15,840 | ₩15,626 | ₩15,760 | -0.42% | 68만 |
|---|
| 2025.10.16 | ₩15,947 | ₩15,960 | ₩15,800 | ₩15,826 | -0.75% | 48.6만 |
|---|
| 2025.10.15 | ₩15,840 | ₩15,947 | ₩15,813 | ₩15,947 | +0.67% | 158.9만 |
|---|
| 2025.10.14 | ₩15,947 | ₩15,960 | ₩15,880 | ₩15,880 | -0.42% | 62.2만 |
|---|
| 2025.10.13 | ₩15,840 | ₩15,933 | ₩15,826 | ₩15,920 | +0.51% | 62.8만 |
|---|
| 2025.10.10 | ₩15,746 | ₩15,800 | ₩15,693 | ₩15,786 | +0.25% | 79.8만 |
|---|