시장 데이터를 불러오는 중
전체 종목
Nuveen New York Quality Municipal Income Fund Common Stock 과거 주가
Nuveen New York Quality Municipal Income Fund Common Stock · NAN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen New York Quality Municipal Income Fund Common Stock · NAN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,998 | ₩13,052 | ₩12,784 | ₩12,931 | -0.52% | 17.9만 |
| 2026.10.08 | ₩12,797 | ₩12,904 | ₩12,636 | ₩12,824 | +0.21% | 33.5만 |
| 2026.10.07 | ₩12,931 | ₩13,038 | ₩12,797 | ₩12,864 | -0.52% | 37.5만 |
| 2026.10.06 | ₩13,105 | ₩13,199 | ₩13,012 | ₩13,079 | -0.20% | 27만 |
| 2026.10.05 | ₩13,253 | ₩13,293 | ₩13,065 | ₩13,079 | -1.31% | 19.6만 |
| 2026.10.02 | ₩13,427 | ₩13,507 | ₩13,199 | ₩13,253 | -1.30% | 15.3만 |
| 2026.10.01 | ₩13,266 | ₩13,400 | ₩13,065 | ₩13,347 | +0.61% | 14.8만 |
| 2026.09.30 | ₩12,985 | ₩13,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,159 |
| +1.34% |
| 21.2만 |
| 2026.09.29 | ₩13,065 | ₩13,172 | ₩12,811 | ₩12,851 | -1.64% | 28.6만 |
|---|
| 2026.09.28 | ₩13,320 | ₩13,333 | ₩13,092 | ₩13,105 | -1.61% | 24.6만 |
|---|
| 2026.09.25 | ₩13,320 | ₩13,440 | ₩13,213 | ₩13,387 | +0.50% | 9.7만 |
|---|
| 2026.09.24 | ₩13,387 | ₩13,561 | ₩13,293 | ₩13,306 | -0.60% | 25만 |
|---|
| 2026.09.23 | ₩13,615 | ₩13,615 | ₩13,373 | ₩13,414 | -1.48% | 19.3만 |
|---|
| 2026.09.22 | ₩13,735 | ₩13,775 | ₩13,601 | ₩13,641 | -0.68% | 14.1만 |
|---|
| 2026.09.21 | ₩13,668 | ₩13,789 | ₩13,655 | ₩13,789 | +0.88% | 8.2만 |
|---|
| 2026.09.18 | ₩13,749 | ₩13,749 | ₩13,615 | ₩13,695 | -0.39% | 8.7만 |
|---|
| 2026.09.17 | ₩13,655 | ₩13,789 | ₩13,655 | ₩13,762 | +0.79% | 14.3만 |
|---|
| 2026.09.16 | ₩13,400 | ₩13,722 | ₩13,400 | ₩13,615 | +1.60% | 21.3만 |
|---|
| 2026.09.15 | ₩13,856 | ₩13,896 | ₩13,534 | ₩13,574 | -2.03% | 21.2만 |
|---|
| 2026.09.14 | ₩14,030 | ₩14,097 | ₩13,762 | ₩13,936 | -0.67% | 31.3만 |
|---|
| 2026.09.11 | ₩14,030 | ₩14,124 | ₩14,003 | ₩14,030 | 0.00% | 14.8만 |
|---|
| 2026.09.10 | ₩14,258 | ₩14,258 | ₩14,003 | ₩14,057 | -1.41% | 14.9만 |
|---|
| 2026.09.09 | ₩14,271 | ₩14,392 | ₩14,244 | ₩14,271 | 0.00% | 13.7만 |
|---|
| 2026.09.08 | ₩14,432 | ₩14,512 | ₩14,311 | ₩14,338 | -0.65% | 8.2만 |
|---|
| 2026.09.04 | ₩14,392 | ₩14,459 | ₩14,392 | ₩14,405 | +0.09% | 9.3만 |
|---|
| 2026.09.03 | ₩14,539 | ₩14,539 | ₩14,405 | ₩14,445 | -0.65% | 12.9만 |
|---|
| 2026.09.02 | ₩14,553 | ₩14,593 | ₩14,499 | ₩14,526 | -0.18% | 8.9만 |
|---|
| 2026.09.01 | ₩14,606 | ₩14,620 | ₩14,512 | ₩14,526 | -0.55% | 12만 |
|---|
| 2026.08.31 | ₩14,673 | ₩14,673 | ₩14,553 | ₩14,593 | -0.55% | 8.8만 |
|---|
| 2026.08.28 | ₩14,673 | ₩14,700 | ₩14,620 | ₩14,646 | -0.18% | 7.3만 |
|---|
| 2026.08.27 | ₩14,673 | ₩14,740 | ₩14,646 | ₩14,700 | +0.18% | 6.6만 |
|---|
| 2026.08.26 | ₩14,727 | ₩14,767 | ₩14,620 | ₩14,646 | -0.55% | 7.8만 |
|---|
| 2026.08.25 | ₩14,713 | ₩14,794 | ₩14,700 | ₩14,754 | +0.27% | 7.7만 |
|---|
| 2026.08.24 | ₩14,740 | ₩14,780 | ₩14,687 | ₩14,687 | -0.36% | 7.8만 |
|---|
| 2026.08.21 | ₩14,834 | ₩14,834 | ₩14,713 | ₩14,767 | -0.45% | 9.1만 |
|---|
| 2026.08.20 | ₩14,874 | ₩14,874 | ₩14,780 | ₩14,794 | -0.54% | 5만 |
|---|
| 2026.08.19 | ₩14,861 | ₩14,941 | ₩14,861 | ₩14,901 | +0.27% | 9.5만 |
|---|
| 2026.08.18 | ₩15,102 | ₩15,102 | ₩14,700 | ₩14,834 | -1.77% | 17.5만 |
|---|
| 2026.08.17 | ₩15,209 | ₩15,209 | ₩15,089 | ₩15,089 | -0.79% | 5.6만 |
|---|
| 2026.08.14 | ₩15,102 | ₩15,316 | ₩15,102 | ₩15,209 | +0.71% | 8.7만 |
|---|
| 2026.08.13 | ₩15,169 | ₩15,209 | ₩15,102 | ₩15,209 | +0.27% | 5.4만 |
|---|
| 2026.08.12 | ₩15,089 | ₩15,156 | ₩15,075 | ₩15,156 | +0.44% | 7.1만 |
|---|
| 2026.08.11 | ₩15,142 | ₩15,169 | ₩15,022 | ₩15,075 | -0.44% | 10.9만 |
|---|
| 2026.08.10 | ₩15,156 | ₩15,169 | ₩15,129 | ₩15,156 | 0.00% | 2.8만 |
|---|
| 2026.08.07 | ₩15,048 | ₩15,209 | ₩15,035 | ₩15,142 | +0.62% | 10.4만 |
|---|
| 2026.08.06 | ₩14,968 | ₩15,035 | ₩14,941 | ₩15,008 | +0.27% | 6.9만 |
|---|
| 2026.08.05 | ₩15,048 | ₩15,062 | ₩14,941 | ₩14,955 | -0.62% | 7.2만 |
|---|
| 2026.08.04 | ₩15,008 | ₩15,062 | ₩14,968 | ₩15,048 | +0.27% | 13만 |
|---|
| 2026.08.03 | ₩14,928 | ₩15,008 | ₩14,888 | ₩14,981 | +0.36% | 8.8만 |
|---|
| 2026.07.31 | ₩14,941 | ₩14,968 | ₩14,807 | ₩14,968 | +0.18% | 11.4만 |
|---|
| 2026.07.30 | ₩14,955 | ₩15,035 | ₩14,767 | ₩14,941 | -0.09% | 11.4만 |
|---|
| 2026.07.29 | ₩15,089 | ₩15,089 | ₩14,955 | ₩14,995 | -0.62% | 8만 |
|---|
| 2026.07.28 | ₩15,102 | ₩15,102 | ₩14,914 | ₩15,062 | -0.27% | 13만 |
|---|
| 2026.07.27 | ₩15,115 | ₩15,156 | ₩14,955 | ₩15,035 | -0.53% | 8.7만 |
|---|
| 2026.07.24 | ₩15,209 | ₩15,223 | ₩15,008 | ₩15,062 | -0.97% | 9.1만 |
|---|
| 2026.07.23 | ₩15,357 | ₩15,357 | ₩15,223 | ₩15,223 | -0.87% | 5.7만 |
|---|
| 2026.07.22 | ₩15,437 | ₩15,437 | ₩15,383 | ₩15,424 | -0.09% | 3.2만 |
|---|
| 2026.07.21 | ₩15,491 | ₩15,491 | ₩15,410 | ₩15,410 | -0.52% | 4.9만 |
|---|
| 2026.07.20 | ₩15,491 | ₩15,517 | ₩15,477 | ₩15,491 | 0.00% | 3.3만 |
|---|
| 2026.07.17 | ₩15,544 | ₩15,571 | ₩15,491 | ₩15,504 | -0.26% | 4.9만 |
|---|
| 2026.07.16 | ₩15,638 | ₩15,651 | ₩15,558 | ₩15,558 | -0.51% | 2.9만 |
|---|
| 2026.07.15 | ₩15,651 | ₩15,651 | ₩15,571 | ₩15,651 | 0.00% | 3.6만 |
|---|
| 2026.07.14 | ₩15,692 | ₩15,718 | ₩15,678 | ₩15,692 | 0.00% | 1.9만 |
|---|
| 2026.07.13 | ₩15,625 | ₩15,651 | ₩15,584 | ₩15,638 | +0.09% | 5.7만 |
|---|
| 2026.07.10 | ₩15,692 | ₩15,692 | ₩15,584 | ₩15,611 | -0.51% | 7.9만 |
|---|
| 2026.07.09 | ₩15,745 | ₩15,745 | ₩15,638 | ₩15,651 | -0.60% | 6.1만 |
|---|
| 2026.07.08 | ₩15,638 | ₩15,678 | ₩15,625 | ₩15,665 | +0.17% | 3.4만 |
|---|
| 2026.07.07 | ₩15,692 | ₩15,692 | ₩15,625 | ₩15,651 | -0.26% | 5.9만 |
|---|
| 2026.07.06 | ₩15,745 | ₩15,772 | ₩15,638 | ₩15,678 | -0.43% | 6.9만 |
|---|
| 2026.07.02 | ₩15,759 | ₩15,812 | ₩15,718 | ₩15,772 | +0.09% | 9.9만 |
|---|
| 2026.07.01 | ₩15,718 | ₩15,759 | ₩15,718 | ₩15,759 | +0.26% | 7.3만 |
|---|
| 2026.06.30 | ₩15,678 | ₩15,759 | ₩15,598 | ₩15,718 | +0.26% | 6.7만 |
|---|
| 2026.06.29 | ₩15,544 | ₩15,745 | ₩15,544 | ₩15,678 | +0.86% | 8.5만 |
|---|
| 2026.06.26 | ₩15,544 | ₩15,558 | ₩15,437 | ₩15,517 | -0.17% | 5.8만 |
|---|
| 2026.06.25 | ₩15,544 | ₩15,571 | ₩15,544 | ₩15,558 | +0.09% | 5.3만 |
|---|
| 2026.06.24 | ₩15,531 | ₩15,558 | ₩15,531 | ₩15,544 | +0.09% | 4.6만 |
|---|
| 2026.06.23 | ₩15,558 | ₩15,571 | ₩15,531 | ₩15,531 | -0.17% | 5.2만 |
|---|
| 2026.06.22 | ₩15,517 | ₩15,558 | ₩15,424 | ₩15,558 | +0.26% | 10.5만 |
|---|
| 2026.06.18 | ₩15,477 | ₩15,584 | ₩15,450 | ₩15,544 | +0.43% | 11.1만 |
|---|
| 2026.06.17 | ₩15,370 | ₩15,504 | ₩15,370 | ₩15,477 | +0.70% | 7.9만 |
|---|
| 2026.06.16 | ₩15,370 | ₩15,410 | ₩15,343 | ₩15,383 | +0.09% | 5.6만 |
|---|
| 2026.06.15 | ₩15,383 | ₩15,397 | ₩15,343 | ₩15,370 | -0.09% | 7.3만 |
|---|
| 2026.06.12 | ₩15,330 | ₩15,464 | ₩15,316 | ₩15,397 | +0.44% | 16.6만 |
|---|
| 2026.06.11 | ₩15,330 | ₩15,397 | ₩15,290 | ₩15,370 | +0.26% | 8만 |
|---|
| 2026.06.10 | ₩15,357 | ₩15,357 | ₩15,290 | ₩15,357 | 0.00% | 1.9만 |
|---|
| 2026.06.09 | ₩15,397 | ₩15,397 | ₩15,276 | ₩15,330 | -0.44% | 4.1만 |
|---|
| 2026.06.08 | ₩15,410 | ₩15,410 | ₩15,343 | ₩15,357 | -0.35% | 2.8만 |
|---|
| 2026.06.05 | ₩15,450 | ₩15,477 | ₩15,370 | ₩15,383 | -0.43% | 4만 |
|---|
| 2026.06.04 | ₩15,477 | ₩15,544 | ₩15,397 | ₩15,491 | +0.09% | 6.8만 |
|---|
| 2026.06.03 | ₩15,410 | ₩15,517 | ₩15,410 | ₩15,491 | +0.52% | 5.2만 |
|---|
| 2026.06.02 | ₩15,558 | ₩15,558 | ₩15,410 | ₩15,477 | -0.52% | 5.2만 |
|---|
| 2026.06.01 | ₩15,424 | ₩15,544 | ₩15,290 | ₩15,517 | +0.61% | 8.9만 |
|---|
| 2026.05.29 | ₩15,410 | ₩15,477 | ₩15,357 | ₩15,410 | 0.00% | 7.3만 |
|---|
| 2026.05.28 | ₩15,357 | ₩15,397 | ₩15,263 | ₩15,357 | 0.00% | 5.6만 |
|---|
| 2026.05.27 | ₩15,343 | ₩15,477 | ₩15,209 | ₩15,303 | -0.26% | 10.8만 |
|---|
| 2026.05.26 | ₩15,156 | ₩15,330 | ₩15,048 | ₩15,236 | +0.53% | 5.5만 |
|---|
| 2026.05.22 | ₩15,075 | ₩15,102 | ₩15,075 | ₩15,089 | +0.09% | 3.1만 |
|---|
| 2026.05.21 | ₩15,075 | ₩15,089 | ₩15,035 | ₩15,075 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩15,089 | ₩15,102 | ₩15,048 | ₩15,048 | -0.27% | 6만 |
|---|
| 2026.05.19 | ₩15,089 | ₩15,142 | ₩15,048 | ₩15,089 | 0.00% | 8.7만 |
|---|
| 2026.05.18 | ₩15,290 | ₩15,290 | ₩15,169 | ₩15,182 | -0.70% | 15만 |
|---|
| 2026.05.15 | ₩15,236 | ₩15,330 | ₩15,223 | ₩15,276 | +0.26% | 10.7만 |
|---|
| 2026.05.14 | ₩15,424 | ₩15,477 | ₩15,424 | ₩15,450 | +0.17% | 4.4만 |
|---|
| 2026.05.13 | ₩15,370 | ₩15,477 | ₩15,357 | ₩15,437 | +0.44% | 13.2만 |
|---|
| 2026.05.12 | ₩15,343 | ₩15,383 | ₩15,330 | ₩15,357 | +0.09% | 6.3만 |
|---|
| 2026.05.11 | ₩15,410 | ₩15,410 | ₩15,330 | ₩15,343 | -0.43% | 15.5만 |
|---|
| 2026.05.08 | ₩15,410 | ₩15,464 | ₩15,357 | ₩15,450 | +0.26% | 5.5만 |
|---|
| 2026.05.07 | ₩15,383 | ₩15,410 | ₩15,343 | ₩15,370 | -0.09% | 6만 |
|---|
| 2026.05.06 | ₩15,276 | ₩15,383 | ₩15,276 | ₩15,383 | +0.70% | 6.7만 |
|---|
| 2026.05.05 | ₩15,236 | ₩15,303 | ₩15,236 | ₩15,263 | +0.18% | 4.2만 |
|---|
| 2026.05.04 | ₩15,450 | ₩15,491 | ₩15,196 | ₩15,236 | -1.39% | 18.1만 |
|---|
| 2026.05.01 | ₩15,517 | ₩15,517 | ₩15,477 | ₩15,491 | -0.17% | 10.7만 |
|---|
| 2026.04.30 | ₩15,410 | ₩15,464 | ₩15,383 | ₩15,450 | +0.26% | 6.2만 |
|---|
| 2026.04.29 | ₩15,410 | ₩15,410 | ₩15,343 | ₩15,383 | -0.17% | 2.9만 |
|---|
| 2026.04.28 | ₩15,383 | ₩15,410 | ₩15,383 | ₩15,410 | +0.17% | 4.7만 |
|---|
| 2026.04.27 | ₩15,343 | ₩15,397 | ₩15,316 | ₩15,397 | +0.35% | 5.5만 |
|---|
| 2026.04.24 | ₩15,343 | ₩15,343 | ₩15,276 | ₩15,343 | 0.00% | 2.9만 |
|---|
| 2026.04.23 | ₩15,290 | ₩15,357 | ₩15,236 | ₩15,343 | +0.35% | 11.5만 |
|---|
| 2026.04.22 | ₩15,263 | ₩15,290 | ₩15,156 | ₩15,276 | +0.09% | 5만 |
|---|
| 2026.04.21 | ₩15,290 | ₩15,290 | ₩15,182 | ₩15,209 | -0.53% | 5.1만 |
|---|
| 2026.04.20 | ₩15,249 | ₩15,276 | ₩15,209 | ₩15,276 | +0.18% | 6.5만 |
|---|
| 2026.04.17 | ₩15,249 | ₩15,343 | ₩15,223 | ₩15,249 | 0.00% | 4.6만 |
|---|
| 2026.04.16 | ₩15,236 | ₩15,249 | ₩15,223 | ₩15,223 | -0.09% | 5.6만 |
|---|
| 2026.04.15 | ₩15,316 | ₩15,383 | ₩15,209 | ₩15,236 | -0.52% | 6.7만 |
|---|
| 2026.04.14 | ₩15,357 | ₩15,410 | ₩15,316 | ₩15,397 | +0.26% | 6만 |
|---|
| 2026.04.13 | ₩15,343 | ₩15,343 | ₩15,276 | ₩15,343 | 0.00% | 4만 |
|---|
| 2026.04.10 | ₩15,263 | ₩15,370 | ₩15,263 | ₩15,343 | +0.53% | 4.3만 |
|---|
| 2026.04.09 | ₩15,276 | ₩15,316 | ₩15,182 | ₩15,316 | +0.26% | 6.1만 |
|---|
| 2026.04.08 | ₩15,142 | ₩15,263 | ₩15,142 | ₩15,263 | +0.80% | 8.8만 |
|---|
| 2026.04.07 | ₩15,062 | ₩15,129 | ₩14,981 | ₩15,129 | +0.44% | 3.7만 |
|---|
| 2026.04.06 | ₩15,102 | ₩15,115 | ₩15,048 | ₩15,075 | -0.18% | 3.2만 |
|---|
| 2026.04.02 | ₩15,048 | ₩15,102 | ₩14,874 | ₩15,102 | +0.36% | 5.9만 |
|---|
| 2026.04.01 | ₩14,995 | ₩15,089 | ₩14,888 | ₩15,089 | +0.63% | 9.1만 |
|---|
| 2026.03.31 | ₩14,727 | ₩14,995 | ₩14,713 | ₩14,941 | +1.46% | 10.2만 |
|---|
| 2026.03.30 | ₩14,807 | ₩14,807 | ₩14,673 | ₩14,687 | -0.81% | 6.3만 |
|---|
| 2026.03.27 | ₩14,780 | ₩14,874 | ₩14,673 | ₩14,700 | -0.54% | 11.1만 |
|---|
| 2026.03.26 | ₩14,914 | ₩14,914 | ₩14,807 | ₩14,834 | -0.54% | 4.5만 |
|---|
| 2026.03.25 | ₩14,874 | ₩14,928 | ₩14,874 | ₩14,914 | +0.27% | 5만 |
|---|
| 2026.03.24 | ₩14,901 | ₩14,955 | ₩14,794 | ₩14,834 | -0.45% | 10.8만 |
|---|
| 2026.03.23 | ₩15,008 | ₩15,008 | ₩14,928 | ₩14,941 | -0.45% | 9.8만 |
|---|
| 2026.03.20 | ₩15,115 | ₩15,142 | ₩14,981 | ₩14,981 | -0.89% | 3.8만 |
|---|
| 2026.03.19 | ₩15,276 | ₩15,276 | ₩15,142 | ₩15,182 | -0.61% | 7.8만 |
|---|
| 2026.03.18 | ₩15,316 | ₩15,357 | ₩15,276 | ₩15,276 | -0.26% | 3.5만 |
|---|
| 2026.03.17 | ₩15,343 | ₩15,370 | ₩15,209 | ₩15,357 | +0.09% | 2.7만 |
|---|
| 2026.03.16 | ₩15,343 | ₩15,370 | ₩15,290 | ₩15,343 | 0.00% | 5.8만 |
|---|
| 2026.03.13 | ₩15,303 | ₩15,303 | ₩15,209 | ₩15,303 | 0.00% | 2.8만 |
|---|
| 2026.03.12 | ₩15,370 | ₩15,370 | ₩15,303 | ₩15,370 | 0.00% | 7.9만 |
|---|
| 2026.03.11 | ₩15,477 | ₩15,477 | ₩15,343 | ₩15,370 | -0.69% | 5.8만 |
|---|
| 2026.03.10 | ₩15,531 | ₩15,531 | ₩15,343 | ₩15,464 | -0.43% | 12.9만 |
|---|
| 2026.03.09 | ₩15,531 | ₩15,571 | ₩15,504 | ₩15,544 | +0.09% | 9.1만 |
|---|
| 2026.03.06 | ₩15,357 | ₩15,598 | ₩15,357 | ₩15,584 | +1.48% | 19.7만 |
|---|
| 2026.03.05 | ₩15,370 | ₩15,410 | ₩15,330 | ₩15,410 | +0.26% | 6.6만 |
|---|
| 2026.03.04 | ₩15,450 | ₩15,464 | ₩15,383 | ₩15,397 | -0.35% | 8.2만 |
|---|
| 2026.03.03 | ₩15,584 | ₩15,584 | ₩15,450 | ₩15,450 | -0.86% | 9.1만 |
|---|
| 2026.03.02 | ₩15,544 | ₩15,638 | ₩15,544 | ₩15,625 | +0.52% | 9.1만 |
|---|
| 2026.02.27 | ₩15,544 | ₩15,584 | ₩15,504 | ₩15,571 | +0.17% | 6.3만 |
|---|
| 2026.02.26 | ₩15,504 | ₩15,531 | ₩15,477 | ₩15,504 | 0.00% | 7.4만 |
|---|
| 2026.02.25 | ₩15,504 | ₩15,504 | ₩15,477 | ₩15,477 | -0.17% | 2.9만 |
|---|
| 2026.02.24 | ₩15,450 | ₩15,517 | ₩15,450 | ₩15,464 | +0.09% | 4.5만 |
|---|
| 2026.02.23 | ₩15,504 | ₩15,504 | ₩15,477 | ₩15,477 | -0.17% | 6.1만 |
|---|
| 2026.02.20 | ₩15,517 | ₩15,517 | ₩15,464 | ₩15,504 | -0.09% | 7만 |
|---|
| 2026.02.19 | ₩15,517 | ₩15,531 | ₩15,491 | ₩15,504 | -0.09% | 7.4만 |
|---|
| 2026.02.18 | ₩15,504 | ₩15,571 | ₩15,464 | ₩15,544 | +0.26% | 6.1만 |
|---|
| 2026.02.17 | ₩15,450 | ₩15,517 | ₩15,450 | ₩15,504 | +0.35% | 13만 |
|---|
| 2026.02.13 | ₩15,424 | ₩15,477 | ₩15,410 | ₩15,464 | +0.26% | 3.7만 |
|---|
| 2026.02.12 | ₩15,491 | ₩15,544 | ₩15,437 | ₩15,544 | +0.35% | 14.8만 |
|---|
| 2026.02.11 | ₩15,477 | ₩15,531 | ₩15,464 | ₩15,491 | +0.09% | 3.9만 |
|---|
| 2026.02.10 | ₩15,544 | ₩15,544 | ₩15,450 | ₩15,464 | -0.52% | 7만 |
|---|
| 2026.02.09 | ₩15,397 | ₩15,477 | ₩15,330 | ₩15,464 | +0.44% | 14.7만 |
|---|
| 2026.02.06 | ₩15,383 | ₩15,410 | ₩15,316 | ₩15,397 | +0.09% | 8.1만 |
|---|
| 2026.02.05 | ₩15,223 | ₩15,343 | ₩15,223 | ₩15,343 | +0.79% | 7만 |
|---|
| 2026.02.04 | ₩15,330 | ₩15,370 | ₩15,263 | ₩15,303 | -0.17% | 10.1만 |
|---|
| 2026.02.03 | ₩15,249 | ₩15,316 | ₩15,236 | ₩15,303 | +0.35% | 12.1만 |
|---|
| 2026.02.02 | ₩15,209 | ₩15,276 | ₩15,209 | ₩15,263 | +0.35% | 8.8만 |
|---|
| 2026.01.30 | ₩15,236 | ₩15,263 | ₩15,129 | ₩15,209 | -0.18% | 20.8만 |
|---|
| 2026.01.29 | ₩15,223 | ₩15,276 | ₩15,169 | ₩15,236 | +0.09% | 5.2만 |
|---|
| 2026.01.28 | ₩15,156 | ₩15,316 | ₩15,156 | ₩15,276 | +0.80% | 11.9만 |
|---|
| 2026.01.27 | ₩15,156 | ₩15,236 | ₩15,142 | ₩15,182 | +0.18% | 15.4만 |
|---|
| 2026.01.26 | ₩15,169 | ₩15,223 | ₩15,129 | ₩15,182 | +0.09% | 4.6만 |
|---|
| 2026.01.23 | ₩15,115 | ₩15,196 | ₩15,115 | ₩15,169 | +0.35% | 9.2만 |
|---|
| 2026.01.22 | ₩15,142 | ₩15,182 | ₩15,115 | ₩15,142 | 0.00% | 6.7만 |
|---|
| 2026.01.21 | ₩15,223 | ₩15,223 | ₩15,142 | ₩15,169 | -0.35% | 5.2만 |
|---|
| 2026.01.20 | ₩15,263 | ₩15,303 | ₩15,209 | ₩15,223 | -0.26% | 9.5만 |
|---|
| 2026.01.16 | ₩15,276 | ₩15,316 | ₩15,249 | ₩15,276 | 0.00% | 6.3만 |
|---|
| 2026.01.15 | ₩15,276 | ₩15,383 | ₩15,236 | ₩15,276 | 0.00% | 6.9만 |
|---|
| 2026.01.14 | ₩15,316 | ₩15,383 | ₩15,316 | ₩15,343 | +0.17% | 3.7만 |
|---|
| 2026.01.13 | ₩15,303 | ₩15,357 | ₩15,236 | ₩15,357 | +0.35% | 12.3만 |
|---|
| 2026.01.12 | ₩15,236 | ₩15,276 | ₩15,223 | ₩15,276 | +0.26% | 7.9만 |
|---|
| 2026.01.09 | ₩15,156 | ₩15,236 | ₩15,129 | ₩15,236 | +0.53% | 5.5만 |
|---|
| 2026.01.08 | ₩15,115 | ₩15,156 | ₩15,089 | ₩15,102 | -0.09% | 8만 |
|---|
| 2026.01.07 | ₩15,142 | ₩15,182 | ₩15,075 | ₩15,129 | -0.09% | 14.8만 |
|---|
| 2026.01.06 | ₩15,169 | ₩15,182 | ₩15,089 | ₩15,115 | -0.35% | 7.6만 |
|---|
| 2026.01.05 | ₩15,209 | ₩15,249 | ₩15,169 | ₩15,182 | -0.18% | 7만 |
|---|
| 2026.01.02 | ₩15,223 | ₩15,223 | ₩15,115 | ₩15,142 | -0.53% | 8만 |
|---|
| 2025.12.31 | ₩15,102 | ₩15,249 | ₩15,089 | ₩15,089 | -0.09% | 13.8만 |
|---|
| 2025.12.30 | ₩15,022 | ₩15,129 | ₩14,955 | ₩15,129 | +0.71% | 17만 |
|---|
| 2025.12.29 | ₩15,008 | ₩15,022 | ₩14,901 | ₩14,995 | -0.09% | 22.9만 |
|---|
| 2025.12.26 | ₩15,048 | ₩15,048 | ₩14,941 | ₩14,941 | -0.71% | 10.3만 |
|---|
| 2025.12.24 | ₩15,075 | ₩15,075 | ₩15,008 | ₩15,048 | -0.18% | 5.3만 |
|---|
| 2025.12.23 | ₩15,075 | ₩15,075 | ₩15,008 | ₩15,035 | -0.27% | 12.2만 |
|---|
| 2025.12.22 | ₩15,129 | ₩15,196 | ₩15,022 | ₩15,035 | -0.62% | 13.2만 |
|---|
| 2025.12.19 | ₩15,169 | ₩15,196 | ₩15,075 | ₩15,075 | -0.62% | 14.5만 |
|---|
| 2025.12.18 | ₩15,276 | ₩15,276 | ₩15,142 | ₩15,169 | -0.70% | 12.9만 |
|---|
| 2025.12.17 | ₩15,223 | ₩15,263 | ₩15,182 | ₩15,196 | -0.18% | 8.6만 |
|---|
| 2025.12.16 | ₩15,209 | ₩15,249 | ₩15,129 | ₩15,156 | -0.35% | 7.3만 |
|---|
| 2025.12.15 | ₩15,410 | ₩15,477 | ₩15,115 | ₩15,156 | -1.65% | 12.2만 |
|---|
| 2025.12.12 | ₩15,437 | ₩15,437 | ₩15,316 | ₩15,357 | -0.52% | 6.4만 |
|---|
| 2025.12.11 | ₩15,383 | ₩15,450 | ₩15,370 | ₩15,437 | +0.35% | 7.1만 |
|---|
| 2025.12.10 | ₩15,357 | ₩15,397 | ₩15,316 | ₩15,383 | +0.17% | 5.6만 |
|---|
| 2025.12.09 | ₩15,383 | ₩15,397 | ₩15,303 | ₩15,383 | 0.00% | 9.1만 |
|---|
| 2025.12.08 | ₩15,437 | ₩15,437 | ₩15,303 | ₩15,370 | -0.43% | 8.7만 |
|---|
| 2025.12.05 | ₩15,464 | ₩15,464 | ₩15,424 | ₩15,464 | 0.00% | 7.6만 |
|---|
| 2025.12.04 | ₩15,531 | ₩15,531 | ₩15,410 | ₩15,450 | -0.52% | 10.4만 |
|---|
| 2025.12.03 | ₩15,491 | ₩15,611 | ₩15,424 | ₩15,531 | +0.26% | 10만 |
|---|
| 2025.12.02 | ₩15,464 | ₩15,491 | ₩15,410 | ₩15,491 | +0.17% | 5.5만 |
|---|
| 2025.12.01 | ₩15,504 | ₩15,504 | ₩15,410 | ₩15,437 | -0.43% | 7.6만 |
|---|
| 2025.11.28 | ₩15,437 | ₩15,504 | ₩15,437 | ₩15,477 | +0.26% | 5.2만 |
|---|
| 2025.11.26 | ₩15,491 | ₩15,491 | ₩15,357 | ₩15,477 | -0.09% | 7.6만 |
|---|
| 2025.11.25 | ₩15,477 | ₩15,517 | ₩15,464 | ₩15,491 | +0.09% | 11.1만 |
|---|
| 2025.11.24 | ₩15,397 | ₩15,464 | ₩15,397 | ₩15,464 | +0.44% | 7만 |
|---|
| 2025.11.21 | ₩15,424 | ₩15,464 | ₩15,370 | ₩15,397 | -0.17% | 7.4만 |
|---|
| 2025.11.20 | ₩15,477 | ₩15,491 | ₩15,343 | ₩15,464 | -0.09% | 12.7만 |
|---|
| 2025.11.19 | ₩15,450 | ₩15,450 | ₩15,424 | ₩15,450 | 0.00% | 5.1만 |
|---|
| 2025.11.18 | ₩15,450 | ₩15,477 | ₩15,383 | ₩15,450 | 0.00% | 8만 |
|---|
| 2025.11.17 | ₩15,531 | ₩15,531 | ₩15,397 | ₩15,437 | -0.60% | 2.6만 |
|---|
| 2025.11.14 | ₩15,544 | ₩15,544 | ₩15,477 | ₩15,531 | -0.09% | 3.6만 |
|---|
| 2025.11.13 | ₩15,531 | ₩15,584 | ₩15,504 | ₩15,584 | +0.35% | 9.1만 |
|---|
| 2025.11.12 | ₩15,517 | ₩15,571 | ₩15,491 | ₩15,504 | -0.09% | 4.7만 |
|---|
| 2025.11.11 | ₩15,504 | ₩15,611 | ₩15,491 | ₩15,517 | +0.09% | 10.3만 |
|---|
| 2025.11.10 | ₩15,437 | ₩15,517 | ₩15,330 | ₩15,517 | +0.52% | 5만 |
|---|
| 2025.11.07 | ₩15,491 | ₩15,491 | ₩15,410 | ₩15,424 | -0.43% | 6.6만 |
|---|
| 2025.11.06 | ₩15,517 | ₩15,517 | ₩15,450 | ₩15,491 | -0.17% | 3.9만 |
|---|
| 2025.11.05 | ₩15,491 | ₩15,531 | ₩15,464 | ₩15,517 | +0.17% | 7.1만 |
|---|
| 2025.11.04 | ₩15,424 | ₩15,504 | ₩15,383 | ₩15,491 | +0.43% | 5.4만 |
|---|
| 2025.11.03 | ₩15,517 | ₩15,517 | ₩15,263 | ₩15,477 | -0.26% | 19만 |
|---|
| 2025.10.31 | ₩15,477 | ₩15,517 | ₩15,450 | ₩15,504 | +0.17% | 6.2만 |
|---|
| 2025.10.30 | ₩15,383 | ₩15,424 | ₩15,343 | ₩15,397 | +0.09% | 4.4만 |
|---|
| 2025.10.29 | ₩15,464 | ₩15,477 | ₩15,357 | ₩15,410 | -0.35% | 9.8만 |
|---|
| 2025.10.28 | ₩15,491 | ₩15,517 | ₩15,383 | ₩15,491 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩15,571 | ₩15,571 | ₩15,477 | ₩15,504 | -0.43% | 2.3만 |
|---|
| 2025.10.24 | ₩15,531 | ₩15,571 | ₩15,504 | ₩15,558 | +0.17% | 3.6만 |
|---|
| 2025.10.23 | ₩15,437 | ₩15,571 | ₩15,370 | ₩15,531 | +0.61% | 5.1만 |
|---|
| 2025.10.22 | ₩15,450 | ₩15,477 | ₩15,410 | ₩15,437 | -0.09% | 5만 |
|---|
| 2025.10.21 | ₩15,450 | ₩15,477 | ₩15,370 | ₩15,450 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩15,276 | ₩15,437 | ₩15,249 | ₩15,410 | +0.88% | 7.5만 |
|---|
| 2025.10.17 | ₩15,410 | ₩15,424 | ₩15,236 | ₩15,263 | -0.96% | 3.7만 |
|---|
| 2025.10.16 | ₩15,450 | ₩15,450 | ₩15,370 | ₩15,410 | -0.26% | 4.7만 |
|---|
| 2025.10.15 | ₩15,357 | ₩15,450 | ₩15,303 | ₩15,424 | +0.44% | 5.2만 |
|---|
| 2025.10.14 | ₩15,437 | ₩15,464 | ₩15,290 | ₩15,450 | +0.09% | 7.8만 |
|---|
| 2025.10.13 | ₩15,330 | ₩15,464 | ₩15,330 | ₩15,410 | +0.52% | 4.2만 |
|---|
| 2025.10.10 | ₩15,383 | ₩15,397 | ₩15,263 | ₩15,383 | 0.00% | 8.5만 |
|---|