시장 데이터를 불러오는 중
전체 종목
Nuveen Arizona Quality Municipal Income Fund Common Stock 과거 주가
Nuveen Arizona Quality Municipal Income Fund Common Stock · NAZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Arizona Quality Municipal Income Fund Common Stock · NAZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,231 | ₩14,472 | ₩14,110 | ₩14,285 | +0.38% | 6.2만 |
| 2026.10.08 | ₩14,097 | ₩14,258 | ₩14,097 | ₩14,218 | +0.86% | 6.4만 |
| 2026.10.07 | ₩14,419 | ₩14,579 | ₩14,084 | ₩14,204 | -1.49% | 7.4만 |
| 2026.10.06 | ₩14,593 | ₩14,847 | ₩14,445 | ₩14,512 | -0.55% | 11만 |
| 2026.10.05 | ₩14,673 | ₩15,209 | ₩14,673 | ₩14,727 | +0.37% | 1.1만 |
| 2026.10.02 | ₩14,727 | ₩14,727 | ₩14,405 | ₩14,539 | -1.27% | 2.4만 |
| 2026.10.01 | ₩14,526 | ₩15,035 | ₩14,231 | ₩14,486 | -0.28% | 4.2만 |
| 2026.09.30 | ₩14,110 | ₩14,526 | ₩13,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,164 |
| +0.38% |
| 10만 |
| 2026.09.29 | ₩14,137 | ₩14,137 | ₩13,869 | ₩14,110 | -0.19% | 6.2만 |
|---|
| 2026.09.28 | ₩14,499 | ₩14,633 | ₩13,641 | ₩13,923 | -3.97% | 21.7만 |
|---|
| 2026.09.25 | ₩14,821 | ₩15,209 | ₩14,499 | ₩14,713 | -0.72% | 6.2만 |
|---|
| 2026.09.24 | ₩14,955 | ₩15,209 | ₩14,727 | ₩14,794 | -1.08% | 6.1만 |
|---|
| 2026.09.23 | ₩15,316 | ₩15,316 | ₩14,794 | ₩15,115 | -1.31% | 1.9만 |
|---|
| 2026.09.22 | ₩15,397 | ₩15,651 | ₩14,740 | ₩15,316 | -0.52% | 7.5만 |
|---|
| 2026.09.21 | ₩15,517 | ₩16,013 | ₩15,343 | ₩15,517 | 0.00% | 3.7만 |
|---|
| 2026.09.18 | ₩15,598 | ₩15,598 | ₩15,410 | ₩15,544 | -0.34% | 3.6만 |
|---|
| 2026.09.17 | ₩15,638 | ₩15,732 | ₩15,625 | ₩15,665 | +0.17% | 8.1천 |
|---|
| 2026.09.16 | ₩15,826 | ₩15,946 | ₩15,531 | ₩15,718 | -0.68% | 3.9만 |
|---|
| 2026.09.15 | ₩15,665 | ₩16,549 | ₩15,665 | ₩15,812 | +0.94% | 9.2천 |
|---|
| 2026.09.14 | ₩15,933 | ₩16,295 | ₩15,759 | ₩15,852 | -0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩16,120 | ₩16,254 | ₩15,879 | ₩15,933 | -1.16% | 1.8만 |
|---|
| 2026.09.10 | ₩15,919 | ₩16,120 | ₩15,906 | ₩15,986 | +0.42% | 2.8만 |
|---|
| 2026.09.09 | ₩16,147 | ₩16,147 | ₩15,946 | ₩15,973 | -1.08% | 3.7만 |
|---|
| 2026.09.08 | ₩16,053 | ₩16,643 | ₩16,040 | ₩16,308 | +1.59% | 1.7만 |
|---|
| 2026.09.04 | ₩16,335 | ₩16,335 | ₩16,027 | ₩16,027 | -1.89% | 2.3만 |
|---|
| 2026.09.03 | ₩16,295 | ₩16,375 | ₩16,161 | ₩16,228 | -0.41% | 2.4만 |
|---|
| 2026.09.02 | ₩16,348 | ₩16,509 | ₩16,147 | ₩16,268 | -0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩16,603 | ₩16,630 | ₩16,375 | ₩16,375 | -1.37% | 3.2만 |
|---|
| 2026.08.31 | ₩16,683 | ₩16,683 | ₩16,442 | ₩16,496 | -1.12% | 1.3만 |
|---|
| 2026.08.28 | ₩16,643 | ₩16,643 | ₩16,469 | ₩16,549 | -0.56% | 1.2만 |
|---|
| 2026.08.27 | ₩16,576 | ₩16,576 | ₩16,496 | ₩16,522 | -0.32% | 9.1천 |
|---|
| 2026.08.26 | ₩16,455 | ₩16,576 | ₩16,455 | ₩16,496 | +0.24% | 7.8천 |
|---|
| 2026.08.25 | ₩16,549 | ₩16,576 | ₩16,120 | ₩16,362 | -1.13% | 3.9만 |
|---|
| 2026.08.24 | ₩16,536 | ₩16,576 | ₩16,522 | ₩16,549 | +0.08% | 2.3만 |
|---|
| 2026.08.21 | ₩16,496 | ₩16,563 | ₩16,496 | ₩16,549 | +0.32% | 5천 |
|---|
| 2026.08.20 | ₩16,522 | ₩16,563 | ₩16,482 | ₩16,536 | +0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩16,522 | ₩16,630 | ₩16,522 | ₩16,576 | +0.32% | 1.4만 |
|---|
| 2026.08.18 | ₩16,630 | ₩16,683 | ₩16,522 | ₩16,522 | -0.64% | 1.7만 |
|---|
| 2026.08.17 | ₩16,643 | ₩16,670 | ₩16,589 | ₩16,670 | +0.16% | 1만 |
|---|
| 2026.08.14 | ₩16,670 | ₩16,737 | ₩16,643 | ₩16,643 | -0.16% | 5.1천 |
|---|
| 2026.08.13 | ₩16,750 | ₩16,750 | ₩16,616 | ₩16,656 | -0.56% | 2만 |
|---|
| 2026.08.12 | ₩16,750 | ₩16,750 | ₩16,670 | ₩16,697 | -0.32% | 7.4천 |
|---|
| 2026.08.11 | ₩16,616 | ₩16,737 | ₩16,616 | ₩16,723 | +0.65% | 1.7만 |
|---|
| 2026.08.10 | ₩16,522 | ₩16,817 | ₩16,496 | ₩16,683 | +0.97% | 2.2만 |
|---|
| 2026.08.07 | ₩16,496 | ₩16,549 | ₩16,415 | ₩16,536 | +0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩16,402 | ₩16,616 | ₩16,362 | ₩16,375 | -0.16% | 1.1만 |
|---|
| 2026.08.05 | ₩16,482 | ₩16,522 | ₩16,228 | ₩16,335 | -0.89% | 2.1만 |
|---|
| 2026.08.04 | ₩16,482 | ₩16,563 | ₩16,228 | ₩16,375 | -0.65% | 3.1천 |
|---|
| 2026.08.03 | ₩16,335 | ₩16,442 | ₩16,201 | ₩16,402 | +0.41% | 1.9만 |
|---|
| 2026.07.31 | ₩16,228 | ₩16,308 | ₩16,134 | ₩16,214 | -0.08% | 1.2만 |
|---|
| 2026.07.30 | ₩16,174 | ₩16,335 | ₩16,120 | ₩16,228 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩16,295 | ₩16,536 | ₩16,241 | ₩16,254 | -0.25% | 6.7천 |
|---|
| 2026.07.28 | ₩16,630 | ₩16,643 | ₩16,201 | ₩16,241 | -2.34% | 9.2천 |
|---|
| 2026.07.27 | ₩16,482 | ₩16,589 | ₩16,281 | ₩16,388 | -0.57% | 11만 |
|---|
| 2026.07.24 | ₩16,643 | ₩16,683 | ₩16,482 | ₩16,482 | -0.97% | 1.7만 |
|---|
| 2026.07.23 | ₩16,804 | ₩16,911 | ₩16,335 | ₩16,509 | -1.75% | 4만 |
|---|
| 2026.07.22 | ₩16,844 | ₩17,032 | ₩16,777 | ₩16,777 | -0.40% | 10.7만 |
|---|
| 2026.07.21 | ₩16,723 | ₩16,951 | ₩16,710 | ₩16,817 | +0.56% | 7.9천 |
|---|
| 2026.07.20 | ₩16,737 | ₩16,911 | ₩16,697 | ₩16,817 | +0.48% | 2.3만 |
|---|
| 2026.07.17 | ₩16,764 | ₩17,005 | ₩16,603 | ₩16,697 | -0.40% | 4만 |
|---|
| 2026.07.16 | ₩17,045 | ₩17,045 | ₩16,764 | ₩16,871 | -1.02% | 2.6만 |
|---|
| 2026.07.15 | ₩16,697 | ₩17,072 | ₩16,697 | ₩16,911 | +1.28% | 1.1만 |
|---|
| 2026.07.14 | ₩16,938 | ₩17,058 | ₩16,790 | ₩16,938 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩16,938 | ₩16,938 | ₩16,844 | ₩16,924 | -0.08% | 5.8천 |
|---|
| 2026.07.10 | ₩16,831 | ₩16,991 | ₩16,817 | ₩16,924 | +0.56% | 2.2만 |
|---|
| 2026.07.09 | ₩16,790 | ₩17,005 | ₩16,764 | ₩16,790 | 0.00% | 1.9만 |
|---|
| 2026.07.08 | ₩16,924 | ₩16,991 | ₩16,790 | ₩16,790 | -0.79% | 2.5만 |
|---|
| 2026.07.07 | ₩16,924 | ₩16,965 | ₩16,884 | ₩16,884 | -0.24% | 1.4만 |
|---|
| 2026.07.06 | ₩16,898 | ₩17,032 | ₩16,857 | ₩16,924 | +0.16% | 4.2만 |
|---|
| 2026.07.02 | ₩16,924 | ₩16,924 | ₩16,790 | ₩16,857 | -0.40% | 7.7천 |
|---|
| 2026.07.01 | ₩16,817 | ₩16,938 | ₩16,710 | ₩16,938 | +0.72% | 3.4만 |
|---|
| 2026.06.30 | ₩16,683 | ₩16,804 | ₩16,683 | ₩16,737 | +0.32% | 8.6천 |
|---|
| 2026.06.29 | ₩16,750 | ₩16,871 | ₩16,603 | ₩16,616 | -0.80% | 2.4만 |
|---|
| 2026.06.26 | ₩16,898 | ₩16,911 | ₩16,616 | ₩16,710 | -1.11% | 1.5만 |
|---|
| 2026.06.25 | ₩16,804 | ₩17,112 | ₩16,563 | ₩16,924 | +0.72% | 2.5만 |
|---|
| 2026.06.24 | ₩16,750 | ₩16,817 | ₩16,737 | ₩16,790 | +0.24% | 1.8만 |
|---|
| 2026.06.23 | ₩16,804 | ₩16,817 | ₩16,616 | ₩16,697 | -0.64% | 2.4만 |
|---|
| 2026.06.22 | ₩17,045 | ₩17,045 | ₩16,764 | ₩16,790 | -1.49% | 1.5만 |
|---|
| 2026.06.18 | ₩16,844 | ₩17,326 | ₩16,750 | ₩16,871 | +0.16% | 2.8만 |
|---|
| 2026.06.17 | ₩16,697 | ₩17,058 | ₩16,683 | ₩16,750 | +0.32% | 7.4천 |
|---|
| 2026.06.16 | ₩17,125 | ₩17,353 | ₩16,683 | ₩16,697 | -2.50% | 2.5만 |
|---|
| 2026.06.15 | ₩17,554 | ₩17,554 | ₩17,045 | ₩17,085 | -2.67% | 3.8만 |
|---|
| 2026.06.12 | ₩17,594 | ₩17,594 | ₩17,407 | ₩17,420 | -0.99% | 1.6만 |
|---|
| 2026.06.11 | ₩17,648 | ₩17,648 | ₩17,420 | ₩17,514 | -0.76% | 1만 |
|---|
| 2026.06.10 | ₩17,836 | ₩17,836 | ₩17,487 | ₩17,608 | -1.28% | 1.3천 |
|---|
| 2026.06.09 | ₩17,822 | ₩17,862 | ₩17,675 | ₩17,836 | +0.08% | 1.4만 |
|---|
| 2026.06.08 | ₩17,983 | ₩17,983 | ₩17,769 | ₩17,769 | -1.19% | 1.2만 |
|---|
| 2026.06.05 | ₩17,635 | ₩17,983 | ₩17,300 | ₩17,862 | +1.29% | 3만 |
|---|
| 2026.06.04 | ₩17,568 | ₩17,715 | ₩17,554 | ₩17,648 | +0.46% | 2.6만 |
|---|
| 2026.06.03 | ₩17,340 | ₩17,688 | ₩17,300 | ₩17,608 | +1.55% | 3.3만 |
|---|
| 2026.06.02 | ₩17,407 | ₩17,407 | ₩17,286 | ₩17,340 | -0.38% | 5천 |
|---|
| 2026.06.01 | ₩17,206 | ₩17,407 | ₩17,085 | ₩17,407 | +1.17% | 3.2만 |
|---|
| 2026.05.29 | ₩17,152 | ₩17,192 | ₩16,978 | ₩17,192 | +0.23% | 1.5만 |
|---|
| 2026.05.28 | ₩17,125 | ₩17,125 | ₩16,978 | ₩17,099 | -0.16% | 3.3만 |
|---|
| 2026.05.27 | ₩17,018 | ₩17,125 | ₩17,018 | ₩17,058 | +0.24% | 1.1만 |
|---|
| 2026.05.26 | ₩17,125 | ₩17,125 | ₩16,991 | ₩17,099 | -0.16% | 1만 |
|---|
| 2026.05.22 | ₩17,152 | ₩17,192 | ₩17,045 | ₩17,139 | -0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩17,192 | ₩17,192 | ₩17,045 | ₩17,085 | -0.62% | 8.2천 |
|---|
| 2026.05.20 | ₩17,139 | ₩17,233 | ₩17,099 | ₩17,192 | +0.31% | 5.3천 |
|---|
| 2026.05.19 | ₩16,965 | ₩17,032 | ₩16,857 | ₩17,018 | +0.32% | 8.3천 |
|---|
| 2026.05.18 | ₩17,152 | ₩17,179 | ₩17,018 | ₩17,032 | -0.70% | 8.2천 |
|---|
| 2026.05.15 | ₩17,166 | ₩17,273 | ₩16,884 | ₩17,219 | +0.31% | 2.3만 |
|---|
| 2026.05.14 | ₩17,045 | ₩17,393 | ₩17,032 | ₩17,393 | +2.04% | 3.2만 |
|---|
| 2026.05.13 | ₩17,085 | ₩17,085 | ₩16,951 | ₩17,072 | -0.08% | 1.8만 |
|---|
| 2026.05.12 | ₩17,072 | ₩17,420 | ₩16,951 | ₩17,085 | +0.08% | 5.3만 |
|---|
| 2026.05.11 | ₩16,991 | ₩17,018 | ₩16,750 | ₩16,898 | -0.55% | 8천 |
|---|
| 2026.05.08 | ₩17,072 | ₩17,072 | ₩16,991 | ₩17,045 | -0.16% | 8.3천 |
|---|
| 2026.05.07 | ₩17,045 | ₩17,099 | ₩17,032 | ₩17,072 | +0.16% | 1만 |
|---|
| 2026.05.06 | ₩17,032 | ₩17,139 | ₩17,018 | ₩17,045 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩16,764 | ₩17,032 | ₩16,764 | ₩17,005 | +1.44% | 1.5만 |
|---|
| 2026.05.04 | ₩16,991 | ₩17,058 | ₩16,723 | ₩17,058 | +0.39% | 5.4만 |
|---|
| 2026.05.01 | ₩17,072 | ₩17,072 | ₩16,750 | ₩16,898 | -1.02% | 2만 |
|---|
| 2026.04.30 | ₩17,058 | ₩17,058 | ₩16,496 | ₩16,857 | -1.18% | 2.8만 |
|---|
| 2026.04.29 | ₩16,884 | ₩17,139 | ₩16,817 | ₩16,857 | -0.16% | 2.8만 |
|---|
| 2026.04.28 | ₩16,857 | ₩17,032 | ₩16,777 | ₩17,018 | +0.95% | 1.7만 |
|---|
| 2026.04.27 | ₩16,965 | ₩16,965 | ₩16,750 | ₩16,817 | -0.87% | 1.4만 |
|---|
| 2026.04.24 | ₩16,777 | ₩16,951 | ₩16,737 | ₩16,938 | +0.96% | 1.8만 |
|---|
| 2026.04.23 | ₩16,656 | ₩16,817 | ₩16,643 | ₩16,777 | +0.72% | 1.4만 |
|---|
| 2026.04.22 | ₩16,576 | ₩16,817 | ₩16,576 | ₩16,630 | +0.32% | 9.5천 |
|---|
| 2026.04.21 | ₩16,697 | ₩16,938 | ₩16,656 | ₩16,656 | -0.24% | 6.5천 |
|---|
| 2026.04.20 | ₩16,857 | ₩16,965 | ₩16,737 | ₩16,750 | -0.64% | 5.7천 |
|---|
| 2026.04.17 | ₩16,965 | ₩17,005 | ₩16,857 | ₩16,898 | -0.39% | 5천 |
|---|
| 2026.04.16 | ₩17,139 | ₩17,139 | ₩16,884 | ₩16,965 | -1.02% | 9천 |
|---|
| 2026.04.15 | ₩17,018 | ₩17,152 | ₩16,817 | ₩17,152 | +0.79% | 1.4만 |
|---|
| 2026.04.14 | ₩16,790 | ₩17,259 | ₩16,764 | ₩17,259 | +2.79% | 5.7만 |
|---|
| 2026.04.13 | ₩16,670 | ₩16,831 | ₩16,576 | ₩16,790 | +0.72% | 6.3천 |
|---|
| 2026.04.10 | ₩16,857 | ₩16,857 | ₩16,643 | ₩16,683 | -1.03% | 7천 |
|---|
| 2026.04.09 | ₩16,603 | ₩17,005 | ₩16,214 | ₩17,005 | +2.42% | 1.6만 |
|---|
| 2026.04.08 | ₩16,268 | ₩16,616 | ₩16,268 | ₩16,603 | +2.06% | 1.2만 |
|---|
| 2026.04.07 | ₩16,094 | ₩16,335 | ₩16,080 | ₩16,228 | +0.83% | 6.8천 |
|---|
| 2026.04.06 | ₩15,973 | ₩16,187 | ₩15,960 | ₩16,147 | +1.09% | 4.1만 |
|---|
| 2026.04.02 | ₩16,348 | ₩16,348 | ₩15,852 | ₩15,946 | -2.46% | 6.9만 |
|---|
| 2026.04.01 | ₩16,187 | ₩16,187 | ₩15,986 | ₩16,053 | -0.83% | 5.5만 |
|---|
| 2026.03.31 | ₩15,826 | ₩16,067 | ₩15,799 | ₩16,067 | +1.52% | 2.2만 |
|---|
| 2026.03.30 | ₩15,986 | ₩16,040 | ₩15,759 | ₩15,772 | -1.34% | 5.3만 |
|---|
| 2026.03.27 | ₩15,960 | ₩16,187 | ₩15,960 | ₩15,973 | +0.08% | 1.4만 |
|---|
| 2026.03.26 | ₩16,321 | ₩16,321 | ₩15,973 | ₩16,000 | -1.97% | 2.8만 |
|---|
| 2026.03.25 | ₩16,281 | ₩16,402 | ₩16,281 | ₩16,348 | +0.41% | 9.2천 |
|---|
| 2026.03.24 | ₩16,697 | ₩16,697 | ₩16,013 | ₩16,281 | -2.49% | 9.4만 |
|---|
| 2026.03.23 | ₩16,884 | ₩16,884 | ₩16,723 | ₩16,737 | -0.87% | 1.2만 |
|---|
| 2026.03.20 | ₩16,670 | ₩16,871 | ₩16,630 | ₩16,764 | +0.56% | 1.9만 |
|---|
| 2026.03.19 | ₩16,857 | ₩16,884 | ₩16,777 | ₩16,817 | -0.24% | 3.7만 |
|---|
| 2026.03.18 | ₩16,871 | ₩16,871 | ₩16,737 | ₩16,804 | -0.40% | 1.3만 |
|---|
| 2026.03.17 | ₩16,683 | ₩16,938 | ₩16,683 | ₩16,898 | +1.29% | 2.7만 |
|---|
| 2026.03.16 | ₩16,683 | ₩16,817 | ₩16,630 | ₩16,723 | +0.24% | 3만 |
|---|
| 2026.03.13 | ₩16,482 | ₩16,777 | ₩16,482 | ₩16,777 | +1.79% | 3.4만 |
|---|
| 2026.03.12 | ₩16,697 | ₩16,737 | ₩16,563 | ₩16,576 | -0.72% | 1.9만 |
|---|
| 2026.03.11 | ₩16,804 | ₩16,817 | ₩16,630 | ₩16,643 | -0.96% | 3만 |
|---|
| 2026.03.10 | ₩16,871 | ₩16,884 | ₩16,589 | ₩16,817 | -0.32% | 3.4만 |
|---|
| 2026.03.09 | ₩16,563 | ₩16,924 | ₩16,536 | ₩16,898 | +2.02% | 7.8만 |
|---|
| 2026.03.06 | ₩16,442 | ₩16,536 | ₩16,362 | ₩16,536 | +0.57% | 1.7만 |
|---|
| 2026.03.05 | ₩16,455 | ₩16,455 | ₩16,348 | ₩16,455 | 0.00% | 2.9만 |
|---|
| 2026.03.04 | ₩16,455 | ₩16,482 | ₩16,268 | ₩16,455 | 0.00% | 3.3만 |
|---|
| 2026.03.03 | ₩16,335 | ₩16,509 | ₩16,254 | ₩16,469 | +0.82% | 5.5만 |
|---|
| 2026.03.02 | ₩16,295 | ₩16,308 | ₩16,241 | ₩16,281 | -0.08% | 3.9만 |
|---|
| 2026.02.27 | ₩16,214 | ₩16,321 | ₩16,201 | ₩16,295 | +0.50% | 4.9만 |
|---|
| 2026.02.26 | ₩16,187 | ₩16,214 | ₩16,187 | ₩16,214 | +0.17% | 9.2천 |
|---|
| 2026.02.25 | ₩16,147 | ₩16,214 | ₩16,147 | ₩16,201 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩16,201 | ₩16,201 | ₩16,134 | ₩16,134 | -0.41% | 4.8만 |
|---|
| 2026.02.23 | ₩16,187 | ₩16,187 | ₩16,134 | ₩16,161 | -0.17% | 3.1만 |
|---|
| 2026.02.20 | ₩16,134 | ₩16,187 | ₩16,134 | ₩16,174 | +0.25% | 1.6만 |
|---|
| 2026.02.19 | ₩16,201 | ₩16,201 | ₩16,080 | ₩16,094 | -0.66% | 9.5천 |
|---|
| 2026.02.18 | ₩16,214 | ₩16,214 | ₩16,147 | ₩16,201 | -0.08% | 1.7만 |
|---|
| 2026.02.17 | ₩16,187 | ₩16,214 | ₩16,053 | ₩16,201 | +0.08% | 2.8만 |
|---|
| 2026.02.13 | ₩16,067 | ₩16,214 | ₩16,040 | ₩16,187 | +0.75% | 7만 |
|---|
| 2026.02.12 | ₩16,174 | ₩16,187 | ₩16,080 | ₩16,187 | +0.08% | 3.8만 |
|---|
| 2026.02.11 | ₩16,134 | ₩16,187 | ₩16,120 | ₩16,161 | +0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩16,120 | ₩16,161 | ₩16,094 | ₩16,134 | +0.08% | 1.2만 |
|---|
| 2026.02.09 | ₩16,094 | ₩16,094 | ₩16,013 | ₩16,067 | -0.17% | 1.6만 |
|---|
| 2026.02.06 | ₩16,147 | ₩16,187 | ₩16,027 | ₩16,053 | -0.58% | 1.4만 |
|---|
| 2026.02.05 | ₩16,107 | ₩16,120 | ₩16,040 | ₩16,080 | -0.17% | 2만 |
|---|
| 2026.02.04 | ₩16,214 | ₩16,214 | ₩16,027 | ₩16,027 | -1.16% | 1.9만 |
|---|
| 2026.02.03 | ₩16,214 | ₩16,214 | ₩16,107 | ₩16,120 | -0.58% | 3.1만 |
|---|
| 2026.02.02 | ₩16,214 | ₩16,214 | ₩16,120 | ₩16,134 | -0.50% | 2.3만 |
|---|
| 2026.01.30 | ₩16,107 | ₩16,147 | ₩16,013 | ₩16,134 | +0.17% | 3.5만 |
|---|
| 2026.01.29 | ₩16,067 | ₩16,107 | ₩16,040 | ₩16,053 | -0.08% | 7.7천 |
|---|
| 2026.01.28 | ₩16,080 | ₩16,147 | ₩16,080 | ₩16,094 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩16,080 | ₩16,147 | ₩16,080 | ₩16,134 | +0.33% | 1.1만 |
|---|
| 2026.01.26 | ₩16,120 | ₩16,161 | ₩16,094 | ₩16,094 | -0.17% | 9.5천 |
|---|
| 2026.01.23 | ₩16,053 | ₩16,161 | ₩16,053 | ₩16,094 | +0.25% | 4.1만 |
|---|
| 2026.01.22 | ₩16,027 | ₩16,080 | ₩16,000 | ₩16,067 | +0.25% | 2.3만 |
|---|
| 2026.01.21 | ₩16,107 | ₩16,107 | ₩16,000 | ₩16,000 | -0.67% | 4.2만 |
|---|
| 2026.01.20 | ₩16,080 | ₩16,094 | ₩16,027 | ₩16,067 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩16,027 | ₩16,080 | ₩16,013 | ₩16,027 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩16,027 | ₩16,094 | ₩15,986 | ₩16,094 | +0.42% | 3.3만 |
|---|
| 2026.01.14 | ₩16,120 | ₩16,134 | ₩16,053 | ₩16,080 | -0.25% | 2.6만 |
|---|
| 2026.01.13 | ₩16,174 | ₩16,187 | ₩16,120 | ₩16,134 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩16,040 | ₩16,214 | ₩16,000 | ₩16,134 | +0.58% | 4만 |
|---|
| 2026.01.09 | ₩16,134 | ₩16,187 | ₩16,120 | ₩16,161 | +0.17% | 1.4만 |
|---|
| 2026.01.08 | ₩16,094 | ₩16,187 | ₩16,013 | ₩16,147 | +0.33% | 8.6만 |
|---|
| 2026.01.07 | ₩16,107 | ₩16,107 | ₩15,946 | ₩16,067 | -0.25% | 2.4만 |
|---|
| 2026.01.06 | ₩15,946 | ₩16,120 | ₩15,919 | ₩16,094 | +0.92% | 4.2만 |
|---|
| 2026.01.05 | ₩15,946 | ₩15,986 | ₩15,919 | ₩15,973 | +0.17% | 3만 |
|---|
| 2026.01.02 | ₩15,973 | ₩16,040 | ₩15,919 | ₩15,946 | -0.17% | 5.5만 |
|---|
| 2025.12.31 | ₩16,067 | ₩16,067 | ₩15,919 | ₩15,919 | -0.92% | 5만 |
|---|
| 2025.12.30 | ₩15,986 | ₩16,067 | ₩15,973 | ₩16,053 | +0.42% | 3.1만 |
|---|
| 2025.12.29 | ₩16,027 | ₩16,027 | ₩15,906 | ₩15,933 | -0.59% | 4.2만 |
|---|
| 2025.12.26 | ₩16,053 | ₩16,053 | ₩15,893 | ₩15,946 | -0.67% | 1.2만 |
|---|
| 2025.12.24 | ₩15,919 | ₩16,000 | ₩15,919 | ₩16,000 | +0.51% | 6.4천 |
|---|
| 2025.12.23 | ₩15,960 | ₩16,040 | ₩15,919 | ₩15,973 | +0.08% | 1.5만 |
|---|
| 2025.12.22 | ₩15,960 | ₩16,080 | ₩15,812 | ₩15,906 | -0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩15,973 | ₩16,053 | ₩15,973 | ₩16,027 | +0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩16,080 | ₩16,080 | ₩15,946 | ₩15,973 | -0.67% | 1.7만 |
|---|
| 2025.12.17 | ₩16,067 | ₩16,067 | ₩15,960 | ₩16,013 | -0.33% | 2.5만 |
|---|
| 2025.12.16 | ₩16,053 | ₩16,080 | ₩15,919 | ₩16,067 | +0.08% | 3.1만 |
|---|
| 2025.12.15 | ₩16,027 | ₩16,053 | ₩15,745 | ₩15,946 | -0.50% | 3.4만 |
|---|
| 2025.12.12 | ₩16,027 | ₩16,027 | ₩15,933 | ₩16,000 | -0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩16,187 | ₩16,187 | ₩15,919 | ₩16,000 | -1.16% | 2.1만 |
|---|
| 2025.12.10 | ₩15,799 | ₩16,053 | ₩15,799 | ₩16,040 | +1.53% | 3.6만 |
|---|
| 2025.12.09 | ₩16,080 | ₩16,187 | ₩15,893 | ₩15,906 | -1.08% | 2.5만 |
|---|
| 2025.12.08 | ₩16,053 | ₩16,147 | ₩15,986 | ₩16,053 | 0.00% | 1.7만 |
|---|
| 2025.12.05 | ₩16,080 | ₩16,134 | ₩16,027 | ₩16,107 | +0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩16,080 | ₩16,147 | ₩16,040 | ₩16,040 | -0.25% | 1.2만 |
|---|
| 2025.12.03 | ₩16,027 | ₩16,080 | ₩16,013 | ₩16,080 | +0.33% | 6.2천 |
|---|
| 2025.12.02 | ₩16,134 | ₩16,134 | ₩15,973 | ₩15,986 | -0.91% | 1.4만 |
|---|
| 2025.12.01 | ₩16,147 | ₩16,147 | ₩16,027 | ₩16,053 | -0.58% | 2.1만 |
|---|
| 2025.11.28 | ₩16,228 | ₩16,254 | ₩16,094 | ₩16,147 | -0.50% | 1.4만 |
|---|
| 2025.11.26 | ₩16,120 | ₩16,120 | ₩16,053 | ₩16,053 | -0.42% | 2만 |
|---|
| 2025.11.25 | ₩16,094 | ₩16,161 | ₩16,040 | ₩16,120 | +0.17% | 1.5만 |
|---|
| 2025.11.24 | ₩16,174 | ₩16,174 | ₩16,027 | ₩16,053 | -0.75% | 3.9만 |
|---|
| 2025.11.21 | ₩16,027 | ₩16,174 | ₩15,946 | ₩16,174 | +0.92% | 3.1만 |
|---|
| 2025.11.20 | ₩15,826 | ₩16,094 | ₩15,759 | ₩16,053 | +1.44% | 5.7만 |
|---|
| 2025.11.19 | ₩15,839 | ₩15,879 | ₩15,826 | ₩15,839 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩15,960 | ₩15,960 | ₩15,839 | ₩15,852 | -0.67% | 6.5만 |
|---|
| 2025.11.17 | ₩15,826 | ₩16,013 | ₩15,799 | ₩15,919 | +0.59% | 2.6만 |
|---|
| 2025.11.14 | ₩15,879 | ₩15,973 | ₩15,772 | ₩15,826 | -0.34% | 2.4만 |
|---|
| 2025.11.13 | ₩15,986 | ₩16,080 | ₩15,879 | ₩15,919 | -0.42% | 1.5만 |
|---|
| 2025.11.12 | ₩15,986 | ₩16,053 | ₩15,893 | ₩15,973 | -0.08% | 1.7만 |
|---|
| 2025.11.11 | ₩15,826 | ₩16,187 | ₩15,826 | ₩16,147 | +2.03% | 1.7만 |
|---|
| 2025.11.10 | ₩15,906 | ₩16,013 | ₩15,732 | ₩15,852 | -0.34% | 1.5만 |
|---|
| 2025.11.07 | ₩15,879 | ₩15,946 | ₩15,772 | ₩15,866 | -0.08% | 1.6만 |
|---|
| 2025.11.06 | ₩16,094 | ₩16,094 | ₩15,785 | ₩15,866 | -1.42% | 4.1만 |
|---|
| 2025.11.05 | ₩15,933 | ₩16,080 | ₩15,933 | ₩15,960 | +0.17% | 2.2만 |
|---|
| 2025.11.04 | ₩16,067 | ₩16,134 | ₩16,013 | ₩16,080 | +0.08% | 9.5천 |
|---|
| 2025.11.03 | ₩16,281 | ₩16,281 | ₩15,946 | ₩16,013 | -1.65% | 4.1만 |
|---|
| 2025.10.31 | ₩16,161 | ₩16,161 | ₩15,986 | ₩16,053 | -0.66% | 1.1만 |
|---|
| 2025.10.30 | ₩16,107 | ₩16,107 | ₩15,826 | ₩15,986 | -0.75% | 6.1만 |
|---|
| 2025.10.29 | ₩15,986 | ₩16,120 | ₩15,960 | ₩16,080 | +0.59% | 1.9만 |
|---|
| 2025.10.28 | ₩16,094 | ₩16,107 | ₩15,960 | ₩15,960 | -0.83% | 3.1만 |
|---|
| 2025.10.27 | ₩16,053 | ₩16,134 | ₩16,053 | ₩16,080 | +0.17% | 2만 |
|---|
| 2025.10.24 | ₩16,134 | ₩16,147 | ₩16,040 | ₩16,053 | -0.50% | 1.2만 |
|---|
| 2025.10.23 | ₩16,013 | ₩16,214 | ₩16,013 | ₩16,201 | +1.17% | 2.8만 |
|---|
| 2025.10.22 | ₩16,040 | ₩16,120 | ₩15,960 | ₩15,973 | -0.42% | 7천 |
|---|
| 2025.10.21 | ₩16,040 | ₩16,094 | ₩15,973 | ₩16,080 | +0.25% | 1.9만 |
|---|
| 2025.10.20 | ₩16,013 | ₩16,120 | ₩16,013 | ₩16,067 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩16,027 | ₩16,094 | ₩15,973 | ₩16,013 | -0.08% | 2.2만 |
|---|
| 2025.10.16 | ₩16,013 | ₩16,094 | ₩15,973 | ₩15,973 | -0.25% | 1.1만 |
|---|
| 2025.10.15 | ₩16,000 | ₩16,040 | ₩15,960 | ₩16,013 | +0.08% | 2.2만 |
|---|
| 2025.10.14 | ₩16,147 | ₩16,214 | ₩15,960 | ₩16,080 | -0.41% | 1.3만 |
|---|
| 2025.10.13 | ₩16,080 | ₩16,094 | ₩15,933 | ₩16,080 | 0.00% | 8.1천 |
|---|
| 2025.10.10 | ₩16,134 | ₩16,147 | ₩15,893 | ₩15,919 | -1.33% | 2.1만 |
|---|