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 | ₩12,982 | ₩13,035 | ₩12,768 | ₩12,915 | -0.52% | 17.9만 |
| 2026.10.08 | ₩12,781 | ₩12,888 | ₩12,620 | ₩12,808 | +0.21% | 33.5만 |
| 2026.10.07 | ₩12,915 | ₩13,022 | ₩12,781 | ₩12,848 | -0.52% | 37.5만 |
| 2026.10.06 | ₩13,089 | ₩13,182 | ₩12,995 | ₩13,062 | -0.20% | 27만 |
| 2026.10.05 | ₩13,236 | ₩13,276 | ₩13,049 | ₩13,062 | -1.31% | 19.6만 |
| 2026.10.02 | ₩13,410 | ₩13,490 | ₩13,182 | ₩13,236 | -1.30% | 15.3만 |
| 2026.10.01 | ₩13,249 | ₩13,383 | ₩13,049 | ₩13,330 | +0.61% | 14.8만 |
| 2026.09.30 | ₩12,968 | ₩13,276 | ₩12,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,142 |
| +1.34% |
| 21.2만 |
| 2026.09.29 | ₩13,049 | ₩13,156 | ₩12,794 | ₩12,834 | -1.64% | 28.6만 |
|---|
| 2026.09.28 | ₩13,303 | ₩13,316 | ₩13,075 | ₩13,089 | -1.61% | 24.6만 |
|---|
| 2026.09.25 | ₩13,303 | ₩13,423 | ₩13,196 | ₩13,370 | +0.50% | 9.7만 |
|---|
| 2026.09.24 | ₩13,370 | ₩13,544 | ₩13,276 | ₩13,290 | -0.60% | 25만 |
|---|
| 2026.09.23 | ₩13,597 | ₩13,597 | ₩13,356 | ₩13,397 | -1.48% | 19.3만 |
|---|
| 2026.09.22 | ₩13,718 | ₩13,758 | ₩13,584 | ₩13,624 | -0.68% | 14.1만 |
|---|
| 2026.09.21 | ₩13,651 | ₩13,771 | ₩13,637 | ₩13,771 | +0.88% | 8.2만 |
|---|
| 2026.09.18 | ₩13,731 | ₩13,731 | ₩13,597 | ₩13,678 | -0.39% | 8.7만 |
|---|
| 2026.09.17 | ₩13,637 | ₩13,771 | ₩13,637 | ₩13,745 | +0.79% | 14.3만 |
|---|
| 2026.09.16 | ₩13,383 | ₩13,704 | ₩13,383 | ₩13,597 | +1.60% | 21.3만 |
|---|
| 2026.09.15 | ₩13,838 | ₩13,878 | ₩13,517 | ₩13,557 | -2.03% | 21.2만 |
|---|
| 2026.09.14 | ₩14,012 | ₩14,079 | ₩13,745 | ₩13,919 | -0.67% | 31.3만 |
|---|
| 2026.09.11 | ₩14,012 | ₩14,106 | ₩13,985 | ₩14,012 | 0.00% | 14.8만 |
|---|
| 2026.09.10 | ₩14,240 | ₩14,240 | ₩13,985 | ₩14,039 | -1.41% | 14.9만 |
|---|
| 2026.09.09 | ₩14,253 | ₩14,374 | ₩14,226 | ₩14,253 | 0.00% | 13.7만 |
|---|
| 2026.09.08 | ₩14,414 | ₩14,494 | ₩14,293 | ₩14,320 | -0.65% | 8.2만 |
|---|
| 2026.09.04 | ₩14,374 | ₩14,440 | ₩14,374 | ₩14,387 | +0.09% | 9.3만 |
|---|
| 2026.09.03 | ₩14,521 | ₩14,521 | ₩14,387 | ₩14,427 | -0.65% | 12.9만 |
|---|
| 2026.09.02 | ₩14,534 | ₩14,574 | ₩14,481 | ₩14,507 | -0.18% | 8.9만 |
|---|
| 2026.09.01 | ₩14,588 | ₩14,601 | ₩14,494 | ₩14,507 | -0.55% | 12만 |
|---|
| 2026.08.31 | ₩14,655 | ₩14,655 | ₩14,534 | ₩14,574 | -0.55% | 8.8만 |
|---|
| 2026.08.28 | ₩14,655 | ₩14,681 | ₩14,601 | ₩14,628 | -0.18% | 7.3만 |
|---|
| 2026.08.27 | ₩14,655 | ₩14,722 | ₩14,628 | ₩14,681 | +0.18% | 6.6만 |
|---|
| 2026.08.26 | ₩14,708 | ₩14,748 | ₩14,601 | ₩14,628 | -0.55% | 7.8만 |
|---|
| 2026.08.25 | ₩14,695 | ₩14,775 | ₩14,681 | ₩14,735 | +0.27% | 7.7만 |
|---|
| 2026.08.24 | ₩14,722 | ₩14,762 | ₩14,668 | ₩14,668 | -0.36% | 7.8만 |
|---|
| 2026.08.21 | ₩14,815 | ₩14,815 | ₩14,695 | ₩14,748 | -0.45% | 9.1만 |
|---|
| 2026.08.20 | ₩14,855 | ₩14,855 | ₩14,762 | ₩14,775 | -0.54% | 5만 |
|---|
| 2026.08.19 | ₩14,842 | ₩14,922 | ₩14,842 | ₩14,882 | +0.27% | 9.5만 |
|---|
| 2026.08.18 | ₩15,083 | ₩15,083 | ₩14,681 | ₩14,815 | -1.77% | 17.5만 |
|---|
| 2026.08.17 | ₩15,190 | ₩15,190 | ₩15,069 | ₩15,069 | -0.79% | 5.6만 |
|---|
| 2026.08.14 | ₩15,083 | ₩15,297 | ₩15,083 | ₩15,190 | +0.71% | 8.7만 |
|---|
| 2026.08.13 | ₩15,150 | ₩15,190 | ₩15,083 | ₩15,190 | +0.27% | 5.4만 |
|---|
| 2026.08.12 | ₩15,069 | ₩15,136 | ₩15,056 | ₩15,136 | +0.44% | 7.1만 |
|---|
| 2026.08.11 | ₩15,123 | ₩15,150 | ₩15,003 | ₩15,056 | -0.44% | 10.9만 |
|---|
| 2026.08.10 | ₩15,136 | ₩15,150 | ₩15,110 | ₩15,136 | 0.00% | 2.8만 |
|---|
| 2026.08.07 | ₩15,029 | ₩15,190 | ₩15,016 | ₩15,123 | +0.62% | 10.4만 |
|---|
| 2026.08.06 | ₩14,949 | ₩15,016 | ₩14,922 | ₩14,989 | +0.27% | 6.9만 |
|---|
| 2026.08.05 | ₩15,029 | ₩15,043 | ₩14,922 | ₩14,936 | -0.62% | 7.2만 |
|---|
| 2026.08.04 | ₩14,989 | ₩15,043 | ₩14,949 | ₩15,029 | +0.27% | 13만 |
|---|
| 2026.08.03 | ₩14,909 | ₩14,989 | ₩14,869 | ₩14,962 | +0.36% | 8.8만 |
|---|
| 2026.07.31 | ₩14,922 | ₩14,949 | ₩14,788 | ₩14,949 | +0.18% | 11.4만 |
|---|
| 2026.07.30 | ₩14,936 | ₩15,016 | ₩14,748 | ₩14,922 | -0.09% | 11.4만 |
|---|
| 2026.07.29 | ₩15,069 | ₩15,069 | ₩14,936 | ₩14,976 | -0.62% | 8만 |
|---|
| 2026.07.28 | ₩15,083 | ₩15,083 | ₩14,896 | ₩15,043 | -0.27% | 13만 |
|---|
| 2026.07.27 | ₩15,096 | ₩15,136 | ₩14,936 | ₩15,016 | -0.53% | 8.7만 |
|---|
| 2026.07.24 | ₩15,190 | ₩15,203 | ₩14,989 | ₩15,043 | -0.97% | 9.1만 |
|---|
| 2026.07.23 | ₩15,337 | ₩15,337 | ₩15,203 | ₩15,203 | -0.87% | 5.7만 |
|---|
| 2026.07.22 | ₩15,417 | ₩15,417 | ₩15,364 | ₩15,404 | -0.09% | 3.2만 |
|---|
| 2026.07.21 | ₩15,471 | ₩15,471 | ₩15,391 | ₩15,391 | -0.52% | 4.9만 |
|---|
| 2026.07.20 | ₩15,471 | ₩15,498 | ₩15,458 | ₩15,471 | 0.00% | 3.3만 |
|---|
| 2026.07.17 | ₩15,525 | ₩15,551 | ₩15,471 | ₩15,484 | -0.26% | 4.9만 |
|---|
| 2026.07.16 | ₩15,618 | ₩15,632 | ₩15,538 | ₩15,538 | -0.51% | 2.9만 |
|---|
| 2026.07.15 | ₩15,632 | ₩15,632 | ₩15,551 | ₩15,632 | 0.00% | 3.6만 |
|---|
| 2026.07.14 | ₩15,672 | ₩15,698 | ₩15,658 | ₩15,672 | 0.00% | 1.9만 |
|---|
| 2026.07.13 | ₩15,605 | ₩15,632 | ₩15,565 | ₩15,618 | +0.09% | 5.7만 |
|---|
| 2026.07.10 | ₩15,672 | ₩15,672 | ₩15,565 | ₩15,591 | -0.51% | 7.9만 |
|---|
| 2026.07.09 | ₩15,725 | ₩15,725 | ₩15,618 | ₩15,632 | -0.60% | 6.1만 |
|---|
| 2026.07.08 | ₩15,618 | ₩15,658 | ₩15,605 | ₩15,645 | +0.17% | 3.4만 |
|---|
| 2026.07.07 | ₩15,672 | ₩15,672 | ₩15,605 | ₩15,632 | -0.26% | 5.9만 |
|---|
| 2026.07.06 | ₩15,725 | ₩15,752 | ₩15,618 | ₩15,658 | -0.43% | 6.9만 |
|---|
| 2026.07.02 | ₩15,739 | ₩15,792 | ₩15,698 | ₩15,752 | +0.09% | 9.9만 |
|---|
| 2026.07.01 | ₩15,698 | ₩15,739 | ₩15,698 | ₩15,739 | +0.26% | 7.3만 |
|---|
| 2026.06.30 | ₩15,658 | ₩15,739 | ₩15,578 | ₩15,698 | +0.26% | 6.7만 |
|---|
| 2026.06.29 | ₩15,525 | ₩15,725 | ₩15,525 | ₩15,658 | +0.86% | 8.5만 |
|---|
| 2026.06.26 | ₩15,525 | ₩15,538 | ₩15,417 | ₩15,498 | -0.17% | 5.8만 |
|---|
| 2026.06.25 | ₩15,525 | ₩15,551 | ₩15,525 | ₩15,538 | +0.09% | 5.3만 |
|---|
| 2026.06.24 | ₩15,511 | ₩15,538 | ₩15,511 | ₩15,525 | +0.09% | 4.6만 |
|---|
| 2026.06.23 | ₩15,538 | ₩15,551 | ₩15,511 | ₩15,511 | -0.17% | 5.2만 |
|---|
| 2026.06.22 | ₩15,498 | ₩15,538 | ₩15,404 | ₩15,538 | +0.26% | 10.5만 |
|---|
| 2026.06.18 | ₩15,458 | ₩15,565 | ₩15,431 | ₩15,525 | +0.43% | 11.1만 |
|---|
| 2026.06.17 | ₩15,351 | ₩15,484 | ₩15,351 | ₩15,458 | +0.70% | 7.9만 |
|---|
| 2026.06.16 | ₩15,351 | ₩15,391 | ₩15,324 | ₩15,364 | +0.09% | 5.6만 |
|---|
| 2026.06.15 | ₩15,364 | ₩15,377 | ₩15,324 | ₩15,351 | -0.09% | 7.3만 |
|---|
| 2026.06.12 | ₩15,310 | ₩15,444 | ₩15,297 | ₩15,377 | +0.44% | 16.6만 |
|---|
| 2026.06.11 | ₩15,310 | ₩15,377 | ₩15,270 | ₩15,351 | +0.26% | 8만 |
|---|
| 2026.06.10 | ₩15,337 | ₩15,337 | ₩15,270 | ₩15,337 | 0.00% | 1.9만 |
|---|
| 2026.06.09 | ₩15,377 | ₩15,377 | ₩15,257 | ₩15,310 | -0.44% | 4.1만 |
|---|
| 2026.06.08 | ₩15,391 | ₩15,391 | ₩15,324 | ₩15,337 | -0.35% | 2.8만 |
|---|
| 2026.06.05 | ₩15,431 | ₩15,458 | ₩15,351 | ₩15,364 | -0.43% | 4만 |
|---|
| 2026.06.04 | ₩15,458 | ₩15,525 | ₩15,377 | ₩15,471 | +0.09% | 6.8만 |
|---|
| 2026.06.03 | ₩15,391 | ₩15,498 | ₩15,391 | ₩15,471 | +0.52% | 5.2만 |
|---|
| 2026.06.02 | ₩15,538 | ₩15,538 | ₩15,391 | ₩15,458 | -0.52% | 5.2만 |
|---|
| 2026.06.01 | ₩15,404 | ₩15,525 | ₩15,270 | ₩15,498 | +0.61% | 8.9만 |
|---|
| 2026.05.29 | ₩15,391 | ₩15,458 | ₩15,337 | ₩15,391 | 0.00% | 7.3만 |
|---|
| 2026.05.28 | ₩15,337 | ₩15,377 | ₩15,243 | ₩15,337 | 0.00% | 5.6만 |
|---|
| 2026.05.27 | ₩15,324 | ₩15,458 | ₩15,190 | ₩15,284 | -0.26% | 10.8만 |
|---|
| 2026.05.26 | ₩15,136 | ₩15,310 | ₩15,029 | ₩15,217 | +0.53% | 5.5만 |
|---|
| 2026.05.22 | ₩15,056 | ₩15,083 | ₩15,056 | ₩15,069 | +0.09% | 3.1만 |
|---|
| 2026.05.21 | ₩15,056 | ₩15,069 | ₩15,016 | ₩15,056 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩15,069 | ₩15,083 | ₩15,029 | ₩15,029 | -0.27% | 6만 |
|---|
| 2026.05.19 | ₩15,069 | ₩15,123 | ₩15,029 | ₩15,069 | 0.00% | 8.7만 |
|---|
| 2026.05.18 | ₩15,270 | ₩15,270 | ₩15,150 | ₩15,163 | -0.70% | 15만 |
|---|
| 2026.05.15 | ₩15,217 | ₩15,310 | ₩15,203 | ₩15,257 | +0.26% | 10.7만 |
|---|
| 2026.05.14 | ₩15,404 | ₩15,458 | ₩15,404 | ₩15,431 | +0.17% | 4.4만 |
|---|
| 2026.05.13 | ₩15,351 | ₩15,458 | ₩15,337 | ₩15,417 | +0.44% | 13.2만 |
|---|
| 2026.05.12 | ₩15,324 | ₩15,364 | ₩15,310 | ₩15,337 | +0.09% | 6.3만 |
|---|
| 2026.05.11 | ₩15,391 | ₩15,391 | ₩15,310 | ₩15,324 | -0.43% | 15.5만 |
|---|
| 2026.05.08 | ₩15,391 | ₩15,444 | ₩15,337 | ₩15,431 | +0.26% | 5.5만 |
|---|
| 2026.05.07 | ₩15,364 | ₩15,391 | ₩15,324 | ₩15,351 | -0.09% | 6만 |
|---|
| 2026.05.06 | ₩15,257 | ₩15,364 | ₩15,257 | ₩15,364 | +0.70% | 6.7만 |
|---|
| 2026.05.05 | ₩15,217 | ₩15,284 | ₩15,217 | ₩15,243 | +0.18% | 4.2만 |
|---|
| 2026.05.04 | ₩15,431 | ₩15,471 | ₩15,177 | ₩15,217 | -1.39% | 18.1만 |
|---|
| 2026.05.01 | ₩15,498 | ₩15,498 | ₩15,458 | ₩15,471 | -0.17% | 10.7만 |
|---|
| 2026.04.30 | ₩15,391 | ₩15,444 | ₩15,364 | ₩15,431 | +0.26% | 6.2만 |
|---|
| 2026.04.29 | ₩15,391 | ₩15,391 | ₩15,324 | ₩15,364 | -0.17% | 2.9만 |
|---|
| 2026.04.28 | ₩15,364 | ₩15,391 | ₩15,364 | ₩15,391 | +0.17% | 4.7만 |
|---|
| 2026.04.27 | ₩15,324 | ₩15,377 | ₩15,297 | ₩15,377 | +0.35% | 5.5만 |
|---|
| 2026.04.24 | ₩15,324 | ₩15,324 | ₩15,257 | ₩15,324 | 0.00% | 2.9만 |
|---|
| 2026.04.23 | ₩15,270 | ₩15,337 | ₩15,217 | ₩15,324 | +0.35% | 11.5만 |
|---|
| 2026.04.22 | ₩15,243 | ₩15,270 | ₩15,136 | ₩15,257 | +0.09% | 5만 |
|---|
| 2026.04.21 | ₩15,270 | ₩15,270 | ₩15,163 | ₩15,190 | -0.53% | 5.1만 |
|---|
| 2026.04.20 | ₩15,230 | ₩15,257 | ₩15,190 | ₩15,257 | +0.18% | 6.5만 |
|---|
| 2026.04.17 | ₩15,230 | ₩15,324 | ₩15,203 | ₩15,230 | 0.00% | 4.6만 |
|---|
| 2026.04.16 | ₩15,217 | ₩15,230 | ₩15,203 | ₩15,203 | -0.09% | 5.6만 |
|---|
| 2026.04.15 | ₩15,297 | ₩15,364 | ₩15,190 | ₩15,217 | -0.52% | 6.7만 |
|---|
| 2026.04.14 | ₩15,337 | ₩15,391 | ₩15,297 | ₩15,377 | +0.26% | 6만 |
|---|
| 2026.04.13 | ₩15,324 | ₩15,324 | ₩15,257 | ₩15,324 | 0.00% | 4만 |
|---|
| 2026.04.10 | ₩15,243 | ₩15,351 | ₩15,243 | ₩15,324 | +0.53% | 4.3만 |
|---|
| 2026.04.09 | ₩15,257 | ₩15,297 | ₩15,163 | ₩15,297 | +0.26% | 6.1만 |
|---|
| 2026.04.08 | ₩15,123 | ₩15,243 | ₩15,123 | ₩15,243 | +0.80% | 8.8만 |
|---|
| 2026.04.07 | ₩15,043 | ₩15,110 | ₩14,962 | ₩15,110 | +0.44% | 3.7만 |
|---|
| 2026.04.06 | ₩15,083 | ₩15,096 | ₩15,029 | ₩15,056 | -0.18% | 3.2만 |
|---|
| 2026.04.02 | ₩15,029 | ₩15,083 | ₩14,855 | ₩15,083 | +0.36% | 5.9만 |
|---|
| 2026.04.01 | ₩14,976 | ₩15,069 | ₩14,869 | ₩15,069 | +0.63% | 9.1만 |
|---|
| 2026.03.31 | ₩14,708 | ₩14,976 | ₩14,695 | ₩14,922 | +1.46% | 10.2만 |
|---|
| 2026.03.30 | ₩14,788 | ₩14,788 | ₩14,655 | ₩14,668 | -0.81% | 6.3만 |
|---|
| 2026.03.27 | ₩14,762 | ₩14,855 | ₩14,655 | ₩14,681 | -0.54% | 11.1만 |
|---|
| 2026.03.26 | ₩14,896 | ₩14,896 | ₩14,788 | ₩14,815 | -0.54% | 4.5만 |
|---|
| 2026.03.25 | ₩14,855 | ₩14,909 | ₩14,855 | ₩14,896 | +0.27% | 5만 |
|---|
| 2026.03.24 | ₩14,882 | ₩14,936 | ₩14,775 | ₩14,815 | -0.45% | 10.8만 |
|---|
| 2026.03.23 | ₩14,989 | ₩14,989 | ₩14,909 | ₩14,922 | -0.45% | 9.8만 |
|---|
| 2026.03.20 | ₩15,096 | ₩15,123 | ₩14,962 | ₩14,962 | -0.89% | 3.8만 |
|---|
| 2026.03.19 | ₩15,257 | ₩15,257 | ₩15,123 | ₩15,163 | -0.61% | 7.8만 |
|---|
| 2026.03.18 | ₩15,297 | ₩15,337 | ₩15,257 | ₩15,257 | -0.26% | 3.5만 |
|---|
| 2026.03.17 | ₩15,324 | ₩15,351 | ₩15,190 | ₩15,337 | +0.09% | 2.7만 |
|---|
| 2026.03.16 | ₩15,324 | ₩15,351 | ₩15,270 | ₩15,324 | 0.00% | 5.8만 |
|---|
| 2026.03.13 | ₩15,284 | ₩15,284 | ₩15,190 | ₩15,284 | 0.00% | 2.8만 |
|---|
| 2026.03.12 | ₩15,351 | ₩15,351 | ₩15,284 | ₩15,351 | 0.00% | 7.9만 |
|---|
| 2026.03.11 | ₩15,458 | ₩15,458 | ₩15,324 | ₩15,351 | -0.69% | 5.8만 |
|---|
| 2026.03.10 | ₩15,511 | ₩15,511 | ₩15,324 | ₩15,444 | -0.43% | 12.9만 |
|---|
| 2026.03.09 | ₩15,511 | ₩15,551 | ₩15,484 | ₩15,525 | +0.09% | 9.1만 |
|---|
| 2026.03.06 | ₩15,337 | ₩15,578 | ₩15,337 | ₩15,565 | +1.48% | 19.7만 |
|---|
| 2026.03.05 | ₩15,351 | ₩15,391 | ₩15,310 | ₩15,391 | +0.26% | 6.6만 |
|---|
| 2026.03.04 | ₩15,431 | ₩15,444 | ₩15,364 | ₩15,377 | -0.35% | 8.2만 |
|---|
| 2026.03.03 | ₩15,565 | ₩15,565 | ₩15,431 | ₩15,431 | -0.86% | 9.1만 |
|---|
| 2026.03.02 | ₩15,525 | ₩15,618 | ₩15,525 | ₩15,605 | +0.52% | 9.1만 |
|---|
| 2026.02.27 | ₩15,525 | ₩15,565 | ₩15,484 | ₩15,551 | +0.17% | 6.3만 |
|---|
| 2026.02.26 | ₩15,484 | ₩15,511 | ₩15,458 | ₩15,484 | 0.00% | 7.4만 |
|---|
| 2026.02.25 | ₩15,484 | ₩15,484 | ₩15,458 | ₩15,458 | -0.17% | 2.9만 |
|---|
| 2026.02.24 | ₩15,431 | ₩15,498 | ₩15,431 | ₩15,444 | +0.09% | 4.5만 |
|---|
| 2026.02.23 | ₩15,484 | ₩15,484 | ₩15,458 | ₩15,458 | -0.17% | 6.1만 |
|---|
| 2026.02.20 | ₩15,498 | ₩15,498 | ₩15,444 | ₩15,484 | -0.09% | 7만 |
|---|
| 2026.02.19 | ₩15,498 | ₩15,511 | ₩15,471 | ₩15,484 | -0.09% | 7.4만 |
|---|
| 2026.02.18 | ₩15,484 | ₩15,551 | ₩15,444 | ₩15,525 | +0.26% | 6.1만 |
|---|
| 2026.02.17 | ₩15,431 | ₩15,498 | ₩15,431 | ₩15,484 | +0.35% | 13만 |
|---|
| 2026.02.13 | ₩15,404 | ₩15,458 | ₩15,391 | ₩15,444 | +0.26% | 3.7만 |
|---|
| 2026.02.12 | ₩15,471 | ₩15,525 | ₩15,417 | ₩15,525 | +0.35% | 14.8만 |
|---|
| 2026.02.11 | ₩15,458 | ₩15,511 | ₩15,444 | ₩15,471 | +0.09% | 3.9만 |
|---|
| 2026.02.10 | ₩15,525 | ₩15,525 | ₩15,431 | ₩15,444 | -0.52% | 7만 |
|---|
| 2026.02.09 | ₩15,377 | ₩15,458 | ₩15,310 | ₩15,444 | +0.44% | 14.7만 |
|---|
| 2026.02.06 | ₩15,364 | ₩15,391 | ₩15,297 | ₩15,377 | +0.09% | 8.1만 |
|---|
| 2026.02.05 | ₩15,203 | ₩15,324 | ₩15,203 | ₩15,324 | +0.79% | 7만 |
|---|
| 2026.02.04 | ₩15,310 | ₩15,351 | ₩15,243 | ₩15,284 | -0.17% | 10.1만 |
|---|
| 2026.02.03 | ₩15,230 | ₩15,297 | ₩15,217 | ₩15,284 | +0.35% | 12.1만 |
|---|
| 2026.02.02 | ₩15,190 | ₩15,257 | ₩15,190 | ₩15,243 | +0.35% | 8.8만 |
|---|
| 2026.01.30 | ₩15,217 | ₩15,243 | ₩15,110 | ₩15,190 | -0.18% | 20.8만 |
|---|
| 2026.01.29 | ₩15,203 | ₩15,257 | ₩15,150 | ₩15,217 | +0.09% | 5.2만 |
|---|
| 2026.01.28 | ₩15,136 | ₩15,297 | ₩15,136 | ₩15,257 | +0.80% | 11.9만 |
|---|
| 2026.01.27 | ₩15,136 | ₩15,217 | ₩15,123 | ₩15,163 | +0.18% | 15.4만 |
|---|
| 2026.01.26 | ₩15,150 | ₩15,203 | ₩15,110 | ₩15,163 | +0.09% | 4.6만 |
|---|
| 2026.01.23 | ₩15,096 | ₩15,177 | ₩15,096 | ₩15,150 | +0.35% | 9.2만 |
|---|
| 2026.01.22 | ₩15,123 | ₩15,163 | ₩15,096 | ₩15,123 | 0.00% | 6.7만 |
|---|
| 2026.01.21 | ₩15,203 | ₩15,203 | ₩15,123 | ₩15,150 | -0.35% | 5.2만 |
|---|
| 2026.01.20 | ₩15,243 | ₩15,284 | ₩15,190 | ₩15,203 | -0.26% | 9.5만 |
|---|
| 2026.01.16 | ₩15,257 | ₩15,297 | ₩15,230 | ₩15,257 | 0.00% | 6.3만 |
|---|
| 2026.01.15 | ₩15,257 | ₩15,364 | ₩15,217 | ₩15,257 | 0.00% | 6.9만 |
|---|
| 2026.01.14 | ₩15,297 | ₩15,364 | ₩15,297 | ₩15,324 | +0.17% | 3.7만 |
|---|
| 2026.01.13 | ₩15,284 | ₩15,337 | ₩15,217 | ₩15,337 | +0.35% | 12.3만 |
|---|
| 2026.01.12 | ₩15,217 | ₩15,257 | ₩15,203 | ₩15,257 | +0.26% | 7.9만 |
|---|
| 2026.01.09 | ₩15,136 | ₩15,217 | ₩15,110 | ₩15,217 | +0.53% | 5.5만 |
|---|
| 2026.01.08 | ₩15,096 | ₩15,136 | ₩15,069 | ₩15,083 | -0.09% | 8만 |
|---|
| 2026.01.07 | ₩15,123 | ₩15,163 | ₩15,056 | ₩15,110 | -0.09% | 14.8만 |
|---|
| 2026.01.06 | ₩15,150 | ₩15,163 | ₩15,069 | ₩15,096 | -0.35% | 7.6만 |
|---|
| 2026.01.05 | ₩15,190 | ₩15,230 | ₩15,150 | ₩15,163 | -0.18% | 7만 |
|---|
| 2026.01.02 | ₩15,203 | ₩15,203 | ₩15,096 | ₩15,123 | -0.53% | 8만 |
|---|
| 2025.12.31 | ₩15,083 | ₩15,230 | ₩15,069 | ₩15,069 | -0.09% | 13.8만 |
|---|
| 2025.12.30 | ₩15,003 | ₩15,110 | ₩14,936 | ₩15,110 | +0.71% | 17만 |
|---|
| 2025.12.29 | ₩14,989 | ₩15,003 | ₩14,882 | ₩14,976 | -0.09% | 22.9만 |
|---|
| 2025.12.26 | ₩15,029 | ₩15,029 | ₩14,922 | ₩14,922 | -0.71% | 10.3만 |
|---|
| 2025.12.24 | ₩15,056 | ₩15,056 | ₩14,989 | ₩15,029 | -0.18% | 5.3만 |
|---|
| 2025.12.23 | ₩15,056 | ₩15,056 | ₩14,989 | ₩15,016 | -0.27% | 12.2만 |
|---|
| 2025.12.22 | ₩15,110 | ₩15,177 | ₩15,003 | ₩15,016 | -0.62% | 13.2만 |
|---|
| 2025.12.19 | ₩15,150 | ₩15,177 | ₩15,056 | ₩15,056 | -0.62% | 14.5만 |
|---|
| 2025.12.18 | ₩15,257 | ₩15,257 | ₩15,123 | ₩15,150 | -0.70% | 12.9만 |
|---|
| 2025.12.17 | ₩15,203 | ₩15,243 | ₩15,163 | ₩15,177 | -0.18% | 8.6만 |
|---|
| 2025.12.16 | ₩15,190 | ₩15,230 | ₩15,110 | ₩15,136 | -0.35% | 7.3만 |
|---|
| 2025.12.15 | ₩15,391 | ₩15,458 | ₩15,096 | ₩15,136 | -1.65% | 12.2만 |
|---|
| 2025.12.12 | ₩15,417 | ₩15,417 | ₩15,297 | ₩15,337 | -0.52% | 6.4만 |
|---|
| 2025.12.11 | ₩15,364 | ₩15,431 | ₩15,351 | ₩15,417 | +0.35% | 7.1만 |
|---|
| 2025.12.10 | ₩15,337 | ₩15,377 | ₩15,297 | ₩15,364 | +0.17% | 5.6만 |
|---|
| 2025.12.09 | ₩15,364 | ₩15,377 | ₩15,284 | ₩15,364 | 0.00% | 9.1만 |
|---|
| 2025.12.08 | ₩15,417 | ₩15,417 | ₩15,284 | ₩15,351 | -0.43% | 8.7만 |
|---|
| 2025.12.05 | ₩15,444 | ₩15,444 | ₩15,404 | ₩15,444 | 0.00% | 7.6만 |
|---|
| 2025.12.04 | ₩15,511 | ₩15,511 | ₩15,391 | ₩15,431 | -0.52% | 10.4만 |
|---|
| 2025.12.03 | ₩15,471 | ₩15,591 | ₩15,404 | ₩15,511 | +0.26% | 10만 |
|---|
| 2025.12.02 | ₩15,444 | ₩15,471 | ₩15,391 | ₩15,471 | +0.17% | 5.5만 |
|---|
| 2025.12.01 | ₩15,484 | ₩15,484 | ₩15,391 | ₩15,417 | -0.43% | 7.6만 |
|---|
| 2025.11.28 | ₩15,417 | ₩15,484 | ₩15,417 | ₩15,458 | +0.26% | 5.2만 |
|---|
| 2025.11.26 | ₩15,471 | ₩15,471 | ₩15,337 | ₩15,458 | -0.09% | 7.6만 |
|---|
| 2025.11.25 | ₩15,458 | ₩15,498 | ₩15,444 | ₩15,471 | +0.09% | 11.1만 |
|---|
| 2025.11.24 | ₩15,377 | ₩15,444 | ₩15,377 | ₩15,444 | +0.44% | 7만 |
|---|
| 2025.11.21 | ₩15,404 | ₩15,444 | ₩15,351 | ₩15,377 | -0.17% | 7.4만 |
|---|
| 2025.11.20 | ₩15,458 | ₩15,471 | ₩15,324 | ₩15,444 | -0.09% | 12.7만 |
|---|
| 2025.11.19 | ₩15,431 | ₩15,431 | ₩15,404 | ₩15,431 | 0.00% | 5.1만 |
|---|
| 2025.11.18 | ₩15,431 | ₩15,458 | ₩15,364 | ₩15,431 | 0.00% | 8만 |
|---|
| 2025.11.17 | ₩15,511 | ₩15,511 | ₩15,377 | ₩15,417 | -0.60% | 2.6만 |
|---|
| 2025.11.14 | ₩15,525 | ₩15,525 | ₩15,458 | ₩15,511 | -0.09% | 3.6만 |
|---|
| 2025.11.13 | ₩15,511 | ₩15,565 | ₩15,484 | ₩15,565 | +0.35% | 9.1만 |
|---|
| 2025.11.12 | ₩15,498 | ₩15,551 | ₩15,471 | ₩15,484 | -0.09% | 4.7만 |
|---|
| 2025.11.11 | ₩15,484 | ₩15,591 | ₩15,471 | ₩15,498 | +0.09% | 10.3만 |
|---|
| 2025.11.10 | ₩15,417 | ₩15,498 | ₩15,310 | ₩15,498 | +0.52% | 5만 |
|---|
| 2025.11.07 | ₩15,471 | ₩15,471 | ₩15,391 | ₩15,404 | -0.43% | 6.6만 |
|---|
| 2025.11.06 | ₩15,498 | ₩15,498 | ₩15,431 | ₩15,471 | -0.17% | 3.9만 |
|---|
| 2025.11.05 | ₩15,471 | ₩15,511 | ₩15,444 | ₩15,498 | +0.17% | 7.1만 |
|---|
| 2025.11.04 | ₩15,404 | ₩15,484 | ₩15,364 | ₩15,471 | +0.43% | 5.4만 |
|---|
| 2025.11.03 | ₩15,498 | ₩15,498 | ₩15,243 | ₩15,458 | -0.26% | 19만 |
|---|
| 2025.10.31 | ₩15,458 | ₩15,498 | ₩15,431 | ₩15,484 | +0.17% | 6.2만 |
|---|
| 2025.10.30 | ₩15,364 | ₩15,404 | ₩15,324 | ₩15,377 | +0.09% | 4.4만 |
|---|
| 2025.10.29 | ₩15,444 | ₩15,458 | ₩15,337 | ₩15,391 | -0.35% | 9.8만 |
|---|
| 2025.10.28 | ₩15,471 | ₩15,498 | ₩15,364 | ₩15,471 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩15,551 | ₩15,551 | ₩15,458 | ₩15,484 | -0.43% | 2.3만 |
|---|
| 2025.10.24 | ₩15,511 | ₩15,551 | ₩15,484 | ₩15,538 | +0.17% | 3.6만 |
|---|
| 2025.10.23 | ₩15,417 | ₩15,551 | ₩15,351 | ₩15,511 | +0.61% | 5.1만 |
|---|
| 2025.10.22 | ₩15,431 | ₩15,458 | ₩15,391 | ₩15,417 | -0.09% | 5만 |
|---|
| 2025.10.21 | ₩15,431 | ₩15,458 | ₩15,351 | ₩15,431 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩15,257 | ₩15,417 | ₩15,230 | ₩15,391 | +0.88% | 7.5만 |
|---|
| 2025.10.17 | ₩15,391 | ₩15,404 | ₩15,217 | ₩15,243 | -0.96% | 3.7만 |
|---|
| 2025.10.16 | ₩15,431 | ₩15,431 | ₩15,351 | ₩15,391 | -0.26% | 4.7만 |
|---|
| 2025.10.15 | ₩15,337 | ₩15,431 | ₩15,284 | ₩15,404 | +0.44% | 5.2만 |
|---|
| 2025.10.14 | ₩15,417 | ₩15,444 | ₩15,270 | ₩15,431 | +0.09% | 7.8만 |
|---|
| 2025.10.13 | ₩15,310 | ₩15,444 | ₩15,310 | ₩15,391 | +0.52% | 4.2만 |
|---|
| 2025.10.10 | ₩15,364 | ₩15,377 | ₩15,243 | ₩15,364 | 0.00% | 8.5만 |
|---|