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 | ₩14,187 | ₩14,427 | ₩14,066 | ₩14,240 | +0.38% | 6.2만 |
| 2026.10.08 | ₩14,053 | ₩14,213 | ₩14,053 | ₩14,173 | +0.86% | 6.4만 |
| 2026.10.07 | ₩14,374 | ₩14,534 | ₩14,040 | ₩14,160 | -1.49% | 7.4만 |
| 2026.10.06 | ₩14,547 | ₩14,801 | ₩14,400 | ₩14,467 | -0.55% | 11만 |
| 2026.10.05 | ₩14,627 | ₩15,162 | ₩14,627 | ₩14,681 | +0.37% | 1.1만 |
| 2026.10.02 | ₩14,681 | ₩14,681 | ₩14,360 | ₩14,494 | -1.27% | 2.4만 |
| 2026.10.01 | ₩14,481 | ₩14,988 | ₩14,187 | ₩14,440 | -0.28% | 4.2만 |
| 2026.09.30 | ₩14,066 | ₩14,481 | ₩13,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,120 |
| +0.38% |
| 10만 |
| 2026.09.29 | ₩14,093 | ₩14,093 | ₩13,826 | ₩14,066 | -0.19% | 6.2만 |
|---|
| 2026.09.28 | ₩14,454 | ₩14,587 | ₩13,599 | ₩13,879 | -3.97% | 21.7만 |
|---|
| 2026.09.25 | ₩14,774 | ₩15,162 | ₩14,454 | ₩14,668 | -0.72% | 6.2만 |
|---|
| 2026.09.24 | ₩14,908 | ₩15,162 | ₩14,681 | ₩14,748 | -1.08% | 6.1만 |
|---|
| 2026.09.23 | ₩15,269 | ₩15,269 | ₩14,748 | ₩15,068 | -1.31% | 1.9만 |
|---|
| 2026.09.22 | ₩15,349 | ₩15,603 | ₩14,694 | ₩15,269 | -0.52% | 7.5만 |
|---|
| 2026.09.21 | ₩15,469 | ₩15,963 | ₩15,295 | ₩15,469 | 0.00% | 3.7만 |
|---|
| 2026.09.18 | ₩15,549 | ₩15,549 | ₩15,362 | ₩15,496 | -0.34% | 3.6만 |
|---|
| 2026.09.17 | ₩15,589 | ₩15,683 | ₩15,576 | ₩15,616 | +0.17% | 8.1천 |
|---|
| 2026.09.16 | ₩15,776 | ₩15,896 | ₩15,482 | ₩15,669 | -0.68% | 3.9만 |
|---|
| 2026.09.15 | ₩15,616 | ₩16,498 | ₩15,616 | ₩15,763 | +0.94% | 9.2천 |
|---|
| 2026.09.14 | ₩15,883 | ₩16,244 | ₩15,709 | ₩15,803 | -0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩16,070 | ₩16,204 | ₩15,830 | ₩15,883 | -1.16% | 1.8만 |
|---|
| 2026.09.10 | ₩15,870 | ₩16,070 | ₩15,856 | ₩15,937 | +0.42% | 2.8만 |
|---|
| 2026.09.09 | ₩16,097 | ₩16,097 | ₩15,896 | ₩15,923 | -1.08% | 3.7만 |
|---|
| 2026.09.08 | ₩16,003 | ₩16,591 | ₩15,990 | ₩16,257 | +1.59% | 1.7만 |
|---|
| 2026.09.04 | ₩16,284 | ₩16,284 | ₩15,977 | ₩15,977 | -1.89% | 2.3만 |
|---|
| 2026.09.03 | ₩16,244 | ₩16,324 | ₩16,110 | ₩16,177 | -0.41% | 2.4만 |
|---|
| 2026.09.02 | ₩16,297 | ₩16,458 | ₩16,097 | ₩16,217 | -0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩16,551 | ₩16,578 | ₩16,324 | ₩16,324 | -1.37% | 3.2만 |
|---|
| 2026.08.31 | ₩16,631 | ₩16,631 | ₩16,391 | ₩16,444 | -1.12% | 1.3만 |
|---|
| 2026.08.28 | ₩16,591 | ₩16,591 | ₩16,417 | ₩16,498 | -0.56% | 1.2만 |
|---|
| 2026.08.27 | ₩16,524 | ₩16,524 | ₩16,444 | ₩16,471 | -0.32% | 9.1천 |
|---|
| 2026.08.26 | ₩16,404 | ₩16,524 | ₩16,404 | ₩16,444 | +0.24% | 7.8천 |
|---|
| 2026.08.25 | ₩16,498 | ₩16,524 | ₩16,070 | ₩16,311 | -1.13% | 3.9만 |
|---|
| 2026.08.24 | ₩16,484 | ₩16,524 | ₩16,471 | ₩16,498 | +0.08% | 2.3만 |
|---|
| 2026.08.21 | ₩16,444 | ₩16,511 | ₩16,444 | ₩16,498 | +0.32% | 5천 |
|---|
| 2026.08.20 | ₩16,471 | ₩16,511 | ₩16,431 | ₩16,484 | +0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩16,471 | ₩16,578 | ₩16,471 | ₩16,524 | +0.32% | 1.4만 |
|---|
| 2026.08.18 | ₩16,578 | ₩16,631 | ₩16,471 | ₩16,471 | -0.64% | 1.7만 |
|---|
| 2026.08.17 | ₩16,591 | ₩16,618 | ₩16,538 | ₩16,618 | +0.16% | 1만 |
|---|
| 2026.08.14 | ₩16,618 | ₩16,685 | ₩16,591 | ₩16,591 | -0.16% | 5.1천 |
|---|
| 2026.08.13 | ₩16,698 | ₩16,698 | ₩16,564 | ₩16,604 | -0.56% | 2만 |
|---|
| 2026.08.12 | ₩16,698 | ₩16,698 | ₩16,618 | ₩16,645 | -0.32% | 7.4천 |
|---|
| 2026.08.11 | ₩16,564 | ₩16,685 | ₩16,564 | ₩16,671 | +0.65% | 1.7만 |
|---|
| 2026.08.10 | ₩16,471 | ₩16,765 | ₩16,444 | ₩16,631 | +0.97% | 2.2만 |
|---|
| 2026.08.07 | ₩16,444 | ₩16,498 | ₩16,364 | ₩16,484 | +0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩16,351 | ₩16,564 | ₩16,311 | ₩16,324 | -0.16% | 1.1만 |
|---|
| 2026.08.05 | ₩16,431 | ₩16,471 | ₩16,177 | ₩16,284 | -0.89% | 2.1만 |
|---|
| 2026.08.04 | ₩16,431 | ₩16,511 | ₩16,177 | ₩16,324 | -0.65% | 3.1천 |
|---|
| 2026.08.03 | ₩16,284 | ₩16,391 | ₩16,150 | ₩16,351 | +0.41% | 1.9만 |
|---|
| 2026.07.31 | ₩16,177 | ₩16,257 | ₩16,084 | ₩16,164 | -0.08% | 1.2만 |
|---|
| 2026.07.30 | ₩16,124 | ₩16,284 | ₩16,070 | ₩16,177 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩16,244 | ₩16,484 | ₩16,190 | ₩16,204 | -0.25% | 6.7천 |
|---|
| 2026.07.28 | ₩16,578 | ₩16,591 | ₩16,150 | ₩16,190 | -2.34% | 9.2천 |
|---|
| 2026.07.27 | ₩16,431 | ₩16,538 | ₩16,230 | ₩16,337 | -0.57% | 11만 |
|---|
| 2026.07.24 | ₩16,591 | ₩16,631 | ₩16,431 | ₩16,431 | -0.97% | 1.7만 |
|---|
| 2026.07.23 | ₩16,751 | ₩16,858 | ₩16,284 | ₩16,458 | -1.75% | 4만 |
|---|
| 2026.07.22 | ₩16,792 | ₩16,979 | ₩16,725 | ₩16,725 | -0.40% | 10.7만 |
|---|
| 2026.07.21 | ₩16,671 | ₩16,898 | ₩16,658 | ₩16,765 | +0.56% | 7.9천 |
|---|
| 2026.07.20 | ₩16,685 | ₩16,858 | ₩16,645 | ₩16,765 | +0.48% | 2.3만 |
|---|
| 2026.07.17 | ₩16,711 | ₩16,952 | ₩16,551 | ₩16,645 | -0.40% | 4만 |
|---|
| 2026.07.16 | ₩16,992 | ₩16,992 | ₩16,711 | ₩16,818 | -1.02% | 2.6만 |
|---|
| 2026.07.15 | ₩16,645 | ₩17,019 | ₩16,645 | ₩16,858 | +1.28% | 1.1만 |
|---|
| 2026.07.14 | ₩16,885 | ₩17,005 | ₩16,738 | ₩16,885 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩16,885 | ₩16,885 | ₩16,792 | ₩16,872 | -0.08% | 5.8천 |
|---|
| 2026.07.10 | ₩16,778 | ₩16,938 | ₩16,765 | ₩16,872 | +0.56% | 2.2만 |
|---|
| 2026.07.09 | ₩16,738 | ₩16,952 | ₩16,711 | ₩16,738 | 0.00% | 1.9만 |
|---|
| 2026.07.08 | ₩16,872 | ₩16,938 | ₩16,738 | ₩16,738 | -0.79% | 2.5만 |
|---|
| 2026.07.07 | ₩16,872 | ₩16,912 | ₩16,832 | ₩16,832 | -0.24% | 1.4만 |
|---|
| 2026.07.06 | ₩16,845 | ₩16,979 | ₩16,805 | ₩16,872 | +0.16% | 4.2만 |
|---|
| 2026.07.02 | ₩16,872 | ₩16,872 | ₩16,738 | ₩16,805 | -0.40% | 7.7천 |
|---|
| 2026.07.01 | ₩16,765 | ₩16,885 | ₩16,658 | ₩16,885 | +0.72% | 3.4만 |
|---|
| 2026.06.30 | ₩16,631 | ₩16,751 | ₩16,631 | ₩16,685 | +0.32% | 8.6천 |
|---|
| 2026.06.29 | ₩16,698 | ₩16,818 | ₩16,551 | ₩16,564 | -0.80% | 2.4만 |
|---|
| 2026.06.26 | ₩16,845 | ₩16,858 | ₩16,564 | ₩16,658 | -1.11% | 1.5만 |
|---|
| 2026.06.25 | ₩16,751 | ₩17,059 | ₩16,511 | ₩16,872 | +0.72% | 2.5만 |
|---|
| 2026.06.24 | ₩16,698 | ₩16,765 | ₩16,685 | ₩16,738 | +0.24% | 1.8만 |
|---|
| 2026.06.23 | ₩16,751 | ₩16,765 | ₩16,564 | ₩16,645 | -0.64% | 2.4만 |
|---|
| 2026.06.22 | ₩16,992 | ₩16,992 | ₩16,711 | ₩16,738 | -1.49% | 1.5만 |
|---|
| 2026.06.18 | ₩16,792 | ₩17,272 | ₩16,698 | ₩16,818 | +0.16% | 2.8만 |
|---|
| 2026.06.17 | ₩16,645 | ₩17,005 | ₩16,631 | ₩16,698 | +0.32% | 7.4천 |
|---|
| 2026.06.16 | ₩17,072 | ₩17,299 | ₩16,631 | ₩16,645 | -2.50% | 2.5만 |
|---|
| 2026.06.15 | ₩17,500 | ₩17,500 | ₩16,992 | ₩17,032 | -2.67% | 3.8만 |
|---|
| 2026.06.12 | ₩17,540 | ₩17,540 | ₩17,353 | ₩17,366 | -0.99% | 1.6만 |
|---|
| 2026.06.11 | ₩17,593 | ₩17,593 | ₩17,366 | ₩17,459 | -0.76% | 1만 |
|---|
| 2026.06.10 | ₩17,780 | ₩17,780 | ₩17,433 | ₩17,553 | -1.28% | 1.3천 |
|---|
| 2026.06.09 | ₩17,767 | ₩17,807 | ₩17,620 | ₩17,780 | +0.08% | 1.4만 |
|---|
| 2026.06.08 | ₩17,927 | ₩17,927 | ₩17,713 | ₩17,713 | -1.19% | 1.2만 |
|---|
| 2026.06.05 | ₩17,580 | ₩17,927 | ₩17,246 | ₩17,807 | +1.29% | 3만 |
|---|
| 2026.06.04 | ₩17,513 | ₩17,660 | ₩17,500 | ₩17,593 | +0.46% | 2.6만 |
|---|
| 2026.06.03 | ₩17,286 | ₩17,633 | ₩17,246 | ₩17,553 | +1.55% | 3.3만 |
|---|
| 2026.06.02 | ₩17,353 | ₩17,353 | ₩17,232 | ₩17,286 | -0.38% | 5천 |
|---|
| 2026.06.01 | ₩17,152 | ₩17,353 | ₩17,032 | ₩17,353 | +1.17% | 3.2만 |
|---|
| 2026.05.29 | ₩17,099 | ₩17,139 | ₩16,925 | ₩17,139 | +0.23% | 1.5만 |
|---|
| 2026.05.28 | ₩17,072 | ₩17,072 | ₩16,925 | ₩17,045 | -0.16% | 3.3만 |
|---|
| 2026.05.27 | ₩16,965 | ₩17,072 | ₩16,965 | ₩17,005 | +0.24% | 1.1만 |
|---|
| 2026.05.26 | ₩17,072 | ₩17,072 | ₩16,938 | ₩17,045 | -0.16% | 1만 |
|---|
| 2026.05.22 | ₩17,099 | ₩17,139 | ₩16,992 | ₩17,085 | -0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩17,139 | ₩17,139 | ₩16,992 | ₩17,032 | -0.62% | 8.2천 |
|---|
| 2026.05.20 | ₩17,085 | ₩17,179 | ₩17,045 | ₩17,139 | +0.31% | 5.3천 |
|---|
| 2026.05.19 | ₩16,912 | ₩16,979 | ₩16,805 | ₩16,965 | +0.32% | 8.3천 |
|---|
| 2026.05.18 | ₩17,099 | ₩17,125 | ₩16,965 | ₩16,979 | -0.70% | 8.2천 |
|---|
| 2026.05.15 | ₩17,112 | ₩17,219 | ₩16,832 | ₩17,166 | +0.31% | 2.3만 |
|---|
| 2026.05.14 | ₩16,992 | ₩17,339 | ₩16,979 | ₩17,339 | +2.04% | 3.2만 |
|---|
| 2026.05.13 | ₩17,032 | ₩17,032 | ₩16,898 | ₩17,019 | -0.08% | 1.8만 |
|---|
| 2026.05.12 | ₩17,019 | ₩17,366 | ₩16,898 | ₩17,032 | +0.08% | 5.3만 |
|---|
| 2026.05.11 | ₩16,938 | ₩16,965 | ₩16,698 | ₩16,845 | -0.55% | 8천 |
|---|
| 2026.05.08 | ₩17,019 | ₩17,019 | ₩16,938 | ₩16,992 | -0.16% | 8.3천 |
|---|
| 2026.05.07 | ₩16,992 | ₩17,045 | ₩16,979 | ₩17,019 | +0.16% | 1만 |
|---|
| 2026.05.06 | ₩16,979 | ₩17,085 | ₩16,965 | ₩16,992 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩16,711 | ₩16,979 | ₩16,711 | ₩16,952 | +1.44% | 1.5만 |
|---|
| 2026.05.04 | ₩16,938 | ₩17,005 | ₩16,671 | ₩17,005 | +0.39% | 5.4만 |
|---|
| 2026.05.01 | ₩17,019 | ₩17,019 | ₩16,698 | ₩16,845 | -1.02% | 2만 |
|---|
| 2026.04.30 | ₩17,005 | ₩17,005 | ₩16,444 | ₩16,805 | -1.18% | 2.8만 |
|---|
| 2026.04.29 | ₩16,832 | ₩17,085 | ₩16,765 | ₩16,805 | -0.16% | 2.8만 |
|---|
| 2026.04.28 | ₩16,805 | ₩16,979 | ₩16,725 | ₩16,965 | +0.95% | 1.7만 |
|---|
| 2026.04.27 | ₩16,912 | ₩16,912 | ₩16,698 | ₩16,765 | -0.87% | 1.4만 |
|---|
| 2026.04.24 | ₩16,725 | ₩16,898 | ₩16,685 | ₩16,885 | +0.96% | 1.8만 |
|---|
| 2026.04.23 | ₩16,604 | ₩16,765 | ₩16,591 | ₩16,725 | +0.72% | 1.4만 |
|---|
| 2026.04.22 | ₩16,524 | ₩16,765 | ₩16,524 | ₩16,578 | +0.32% | 9.5천 |
|---|
| 2026.04.21 | ₩16,645 | ₩16,885 | ₩16,604 | ₩16,604 | -0.24% | 6.5천 |
|---|
| 2026.04.20 | ₩16,805 | ₩16,912 | ₩16,685 | ₩16,698 | -0.64% | 5.7천 |
|---|
| 2026.04.17 | ₩16,912 | ₩16,952 | ₩16,805 | ₩16,845 | -0.39% | 5천 |
|---|
| 2026.04.16 | ₩17,085 | ₩17,085 | ₩16,832 | ₩16,912 | -1.02% | 9천 |
|---|
| 2026.04.15 | ₩16,965 | ₩17,099 | ₩16,765 | ₩17,099 | +0.79% | 1.4만 |
|---|
| 2026.04.14 | ₩16,738 | ₩17,206 | ₩16,711 | ₩17,206 | +2.79% | 5.7만 |
|---|
| 2026.04.13 | ₩16,618 | ₩16,778 | ₩16,524 | ₩16,738 | +0.72% | 6.3천 |
|---|
| 2026.04.10 | ₩16,805 | ₩16,805 | ₩16,591 | ₩16,631 | -1.03% | 7천 |
|---|
| 2026.04.09 | ₩16,551 | ₩16,952 | ₩16,164 | ₩16,952 | +2.42% | 1.6만 |
|---|
| 2026.04.08 | ₩16,217 | ₩16,564 | ₩16,217 | ₩16,551 | +2.06% | 1.2만 |
|---|
| 2026.04.07 | ₩16,043 | ₩16,284 | ₩16,030 | ₩16,177 | +0.83% | 6.8천 |
|---|
| 2026.04.06 | ₩15,923 | ₩16,137 | ₩15,910 | ₩16,097 | +1.09% | 4.1만 |
|---|
| 2026.04.02 | ₩16,297 | ₩16,297 | ₩15,803 | ₩15,896 | -2.46% | 6.9만 |
|---|
| 2026.04.01 | ₩16,137 | ₩16,137 | ₩15,937 | ₩16,003 | -0.83% | 5.5만 |
|---|
| 2026.03.31 | ₩15,776 | ₩16,017 | ₩15,750 | ₩16,017 | +1.52% | 2.2만 |
|---|
| 2026.03.30 | ₩15,937 | ₩15,990 | ₩15,709 | ₩15,723 | -1.34% | 5.3만 |
|---|
| 2026.03.27 | ₩15,910 | ₩16,137 | ₩15,910 | ₩15,923 | +0.08% | 1.4만 |
|---|
| 2026.03.26 | ₩16,271 | ₩16,271 | ₩15,923 | ₩15,950 | -1.97% | 2.8만 |
|---|
| 2026.03.25 | ₩16,230 | ₩16,351 | ₩16,230 | ₩16,297 | +0.41% | 9.2천 |
|---|
| 2026.03.24 | ₩16,645 | ₩16,645 | ₩15,963 | ₩16,230 | -2.49% | 9.4만 |
|---|
| 2026.03.23 | ₩16,832 | ₩16,832 | ₩16,671 | ₩16,685 | -0.87% | 1.2만 |
|---|
| 2026.03.20 | ₩16,618 | ₩16,818 | ₩16,578 | ₩16,711 | +0.56% | 1.9만 |
|---|
| 2026.03.19 | ₩16,805 | ₩16,832 | ₩16,725 | ₩16,765 | -0.24% | 3.7만 |
|---|
| 2026.03.18 | ₩16,818 | ₩16,818 | ₩16,685 | ₩16,751 | -0.40% | 1.3만 |
|---|
| 2026.03.17 | ₩16,631 | ₩16,885 | ₩16,631 | ₩16,845 | +1.29% | 2.7만 |
|---|
| 2026.03.16 | ₩16,631 | ₩16,765 | ₩16,578 | ₩16,671 | +0.24% | 3만 |
|---|
| 2026.03.13 | ₩16,431 | ₩16,725 | ₩16,431 | ₩16,725 | +1.79% | 3.4만 |
|---|
| 2026.03.12 | ₩16,645 | ₩16,685 | ₩16,511 | ₩16,524 | -0.72% | 1.9만 |
|---|
| 2026.03.11 | ₩16,751 | ₩16,765 | ₩16,578 | ₩16,591 | -0.96% | 3만 |
|---|
| 2026.03.10 | ₩16,818 | ₩16,832 | ₩16,538 | ₩16,765 | -0.32% | 3.4만 |
|---|
| 2026.03.09 | ₩16,511 | ₩16,872 | ₩16,484 | ₩16,845 | +2.02% | 7.8만 |
|---|
| 2026.03.06 | ₩16,391 | ₩16,484 | ₩16,311 | ₩16,484 | +0.57% | 1.7만 |
|---|
| 2026.03.05 | ₩16,404 | ₩16,404 | ₩16,297 | ₩16,404 | 0.00% | 2.9만 |
|---|
| 2026.03.04 | ₩16,404 | ₩16,431 | ₩16,217 | ₩16,404 | 0.00% | 3.3만 |
|---|
| 2026.03.03 | ₩16,284 | ₩16,458 | ₩16,204 | ₩16,417 | +0.82% | 5.5만 |
|---|
| 2026.03.02 | ₩16,244 | ₩16,257 | ₩16,190 | ₩16,230 | -0.08% | 3.9만 |
|---|
| 2026.02.27 | ₩16,164 | ₩16,271 | ₩16,150 | ₩16,244 | +0.50% | 4.9만 |
|---|
| 2026.02.26 | ₩16,137 | ₩16,164 | ₩16,137 | ₩16,164 | +0.17% | 9.2천 |
|---|
| 2026.02.25 | ₩16,097 | ₩16,164 | ₩16,097 | ₩16,150 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩16,150 | ₩16,150 | ₩16,084 | ₩16,084 | -0.41% | 4.8만 |
|---|
| 2026.02.23 | ₩16,137 | ₩16,137 | ₩16,084 | ₩16,110 | -0.17% | 3.1만 |
|---|
| 2026.02.20 | ₩16,084 | ₩16,137 | ₩16,084 | ₩16,124 | +0.25% | 1.6만 |
|---|
| 2026.02.19 | ₩16,150 | ₩16,150 | ₩16,030 | ₩16,043 | -0.66% | 9.5천 |
|---|
| 2026.02.18 | ₩16,164 | ₩16,164 | ₩16,097 | ₩16,150 | -0.08% | 1.7만 |
|---|
| 2026.02.17 | ₩16,137 | ₩16,164 | ₩16,003 | ₩16,150 | +0.08% | 2.8만 |
|---|
| 2026.02.13 | ₩16,017 | ₩16,164 | ₩15,990 | ₩16,137 | +0.75% | 7만 |
|---|
| 2026.02.12 | ₩16,124 | ₩16,137 | ₩16,030 | ₩16,137 | +0.08% | 3.8만 |
|---|
| 2026.02.11 | ₩16,084 | ₩16,137 | ₩16,070 | ₩16,110 | +0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩16,070 | ₩16,110 | ₩16,043 | ₩16,084 | +0.08% | 1.2만 |
|---|
| 2026.02.09 | ₩16,043 | ₩16,043 | ₩15,963 | ₩16,017 | -0.17% | 1.6만 |
|---|
| 2026.02.06 | ₩16,097 | ₩16,137 | ₩15,977 | ₩16,003 | -0.58% | 1.4만 |
|---|
| 2026.02.05 | ₩16,057 | ₩16,070 | ₩15,990 | ₩16,030 | -0.17% | 2만 |
|---|
| 2026.02.04 | ₩16,164 | ₩16,164 | ₩15,977 | ₩15,977 | -1.16% | 1.9만 |
|---|
| 2026.02.03 | ₩16,164 | ₩16,164 | ₩16,057 | ₩16,070 | -0.58% | 3.1만 |
|---|
| 2026.02.02 | ₩16,164 | ₩16,164 | ₩16,070 | ₩16,084 | -0.50% | 2.3만 |
|---|
| 2026.01.30 | ₩16,057 | ₩16,097 | ₩15,963 | ₩16,084 | +0.17% | 3.5만 |
|---|
| 2026.01.29 | ₩16,017 | ₩16,057 | ₩15,990 | ₩16,003 | -0.08% | 7.7천 |
|---|
| 2026.01.28 | ₩16,030 | ₩16,097 | ₩16,030 | ₩16,043 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩16,030 | ₩16,097 | ₩16,030 | ₩16,084 | +0.33% | 1.1만 |
|---|
| 2026.01.26 | ₩16,070 | ₩16,110 | ₩16,043 | ₩16,043 | -0.17% | 9.5천 |
|---|
| 2026.01.23 | ₩16,003 | ₩16,110 | ₩16,003 | ₩16,043 | +0.25% | 4.1만 |
|---|
| 2026.01.22 | ₩15,977 | ₩16,030 | ₩15,950 | ₩16,017 | +0.25% | 2.3만 |
|---|
| 2026.01.21 | ₩16,057 | ₩16,057 | ₩15,950 | ₩15,950 | -0.67% | 4.2만 |
|---|
| 2026.01.20 | ₩16,030 | ₩16,043 | ₩15,977 | ₩16,017 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩15,977 | ₩16,030 | ₩15,963 | ₩15,977 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩15,977 | ₩16,043 | ₩15,937 | ₩16,043 | +0.42% | 3.3만 |
|---|
| 2026.01.14 | ₩16,070 | ₩16,084 | ₩16,003 | ₩16,030 | -0.25% | 2.6만 |
|---|
| 2026.01.13 | ₩16,124 | ₩16,137 | ₩16,070 | ₩16,084 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩15,990 | ₩16,164 | ₩15,950 | ₩16,084 | +0.58% | 4만 |
|---|
| 2026.01.09 | ₩16,084 | ₩16,137 | ₩16,070 | ₩16,110 | +0.17% | 1.4만 |
|---|
| 2026.01.08 | ₩16,043 | ₩16,137 | ₩15,963 | ₩16,097 | +0.33% | 8.6만 |
|---|
| 2026.01.07 | ₩16,057 | ₩16,057 | ₩15,896 | ₩16,017 | -0.25% | 2.4만 |
|---|
| 2026.01.06 | ₩15,896 | ₩16,070 | ₩15,870 | ₩16,043 | +0.92% | 4.2만 |
|---|
| 2026.01.05 | ₩15,896 | ₩15,937 | ₩15,870 | ₩15,923 | +0.17% | 3만 |
|---|
| 2026.01.02 | ₩15,923 | ₩15,990 | ₩15,870 | ₩15,896 | -0.17% | 5.5만 |
|---|
| 2025.12.31 | ₩16,017 | ₩16,017 | ₩15,870 | ₩15,870 | -0.92% | 5만 |
|---|
| 2025.12.30 | ₩15,937 | ₩16,017 | ₩15,923 | ₩16,003 | +0.42% | 3.1만 |
|---|
| 2025.12.29 | ₩15,977 | ₩15,977 | ₩15,856 | ₩15,883 | -0.59% | 4.2만 |
|---|
| 2025.12.26 | ₩16,003 | ₩16,003 | ₩15,843 | ₩15,896 | -0.67% | 1.2만 |
|---|
| 2025.12.24 | ₩15,870 | ₩15,950 | ₩15,870 | ₩15,950 | +0.51% | 6.4천 |
|---|
| 2025.12.23 | ₩15,910 | ₩15,990 | ₩15,870 | ₩15,923 | +0.08% | 1.5만 |
|---|
| 2025.12.22 | ₩15,910 | ₩16,030 | ₩15,763 | ₩15,856 | -0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩15,923 | ₩16,003 | ₩15,923 | ₩15,977 | +0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩16,030 | ₩16,030 | ₩15,896 | ₩15,923 | -0.67% | 1.7만 |
|---|
| 2025.12.17 | ₩16,017 | ₩16,017 | ₩15,910 | ₩15,963 | -0.33% | 2.5만 |
|---|
| 2025.12.16 | ₩16,003 | ₩16,030 | ₩15,870 | ₩16,017 | +0.08% | 3.1만 |
|---|
| 2025.12.15 | ₩15,977 | ₩16,003 | ₩15,696 | ₩15,896 | -0.50% | 3.4만 |
|---|
| 2025.12.12 | ₩15,977 | ₩15,977 | ₩15,883 | ₩15,950 | -0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩16,137 | ₩16,137 | ₩15,870 | ₩15,950 | -1.16% | 2.1만 |
|---|
| 2025.12.10 | ₩15,750 | ₩16,003 | ₩15,750 | ₩15,990 | +1.53% | 3.6만 |
|---|
| 2025.12.09 | ₩16,030 | ₩16,137 | ₩15,843 | ₩15,856 | -1.08% | 2.5만 |
|---|
| 2025.12.08 | ₩16,003 | ₩16,097 | ₩15,937 | ₩16,003 | 0.00% | 1.7만 |
|---|
| 2025.12.05 | ₩16,030 | ₩16,084 | ₩15,977 | ₩16,057 | +0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩16,030 | ₩16,097 | ₩15,990 | ₩15,990 | -0.25% | 1.2만 |
|---|
| 2025.12.03 | ₩15,977 | ₩16,030 | ₩15,963 | ₩16,030 | +0.33% | 6.2천 |
|---|
| 2025.12.02 | ₩16,084 | ₩16,084 | ₩15,923 | ₩15,937 | -0.91% | 1.4만 |
|---|
| 2025.12.01 | ₩16,097 | ₩16,097 | ₩15,977 | ₩16,003 | -0.58% | 2.1만 |
|---|
| 2025.11.28 | ₩16,177 | ₩16,204 | ₩16,043 | ₩16,097 | -0.50% | 1.4만 |
|---|
| 2025.11.26 | ₩16,070 | ₩16,070 | ₩16,003 | ₩16,003 | -0.42% | 2만 |
|---|
| 2025.11.25 | ₩16,043 | ₩16,110 | ₩15,990 | ₩16,070 | +0.17% | 1.5만 |
|---|
| 2025.11.24 | ₩16,124 | ₩16,124 | ₩15,977 | ₩16,003 | -0.75% | 3.9만 |
|---|
| 2025.11.21 | ₩15,977 | ₩16,124 | ₩15,896 | ₩16,124 | +0.92% | 3.1만 |
|---|
| 2025.11.20 | ₩15,776 | ₩16,043 | ₩15,709 | ₩16,003 | +1.44% | 5.7만 |
|---|
| 2025.11.19 | ₩15,790 | ₩15,830 | ₩15,776 | ₩15,790 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩15,910 | ₩15,910 | ₩15,790 | ₩15,803 | -0.67% | 6.5만 |
|---|
| 2025.11.17 | ₩15,776 | ₩15,963 | ₩15,750 | ₩15,870 | +0.59% | 2.6만 |
|---|
| 2025.11.14 | ₩15,830 | ₩15,923 | ₩15,723 | ₩15,776 | -0.34% | 2.4만 |
|---|
| 2025.11.13 | ₩15,937 | ₩16,030 | ₩15,830 | ₩15,870 | -0.42% | 1.5만 |
|---|
| 2025.11.12 | ₩15,937 | ₩16,003 | ₩15,843 | ₩15,923 | -0.08% | 1.7만 |
|---|
| 2025.11.11 | ₩15,776 | ₩16,137 | ₩15,776 | ₩16,097 | +2.03% | 1.7만 |
|---|
| 2025.11.10 | ₩15,856 | ₩15,963 | ₩15,683 | ₩15,803 | -0.34% | 1.5만 |
|---|
| 2025.11.07 | ₩15,830 | ₩15,896 | ₩15,723 | ₩15,816 | -0.08% | 1.6만 |
|---|
| 2025.11.06 | ₩16,043 | ₩16,043 | ₩15,736 | ₩15,816 | -1.42% | 4.1만 |
|---|
| 2025.11.05 | ₩15,883 | ₩16,030 | ₩15,883 | ₩15,910 | +0.17% | 2.2만 |
|---|
| 2025.11.04 | ₩16,017 | ₩16,084 | ₩15,963 | ₩16,030 | +0.08% | 9.5천 |
|---|
| 2025.11.03 | ₩16,230 | ₩16,230 | ₩15,896 | ₩15,963 | -1.65% | 4.1만 |
|---|
| 2025.10.31 | ₩16,110 | ₩16,110 | ₩15,937 | ₩16,003 | -0.66% | 1.1만 |
|---|
| 2025.10.30 | ₩16,057 | ₩16,057 | ₩15,776 | ₩15,937 | -0.75% | 6.1만 |
|---|
| 2025.10.29 | ₩15,937 | ₩16,070 | ₩15,910 | ₩16,030 | +0.59% | 1.9만 |
|---|
| 2025.10.28 | ₩16,043 | ₩16,057 | ₩15,910 | ₩15,910 | -0.83% | 3.1만 |
|---|
| 2025.10.27 | ₩16,003 | ₩16,084 | ₩16,003 | ₩16,030 | +0.17% | 2만 |
|---|
| 2025.10.24 | ₩16,084 | ₩16,097 | ₩15,990 | ₩16,003 | -0.50% | 1.2만 |
|---|
| 2025.10.23 | ₩15,963 | ₩16,164 | ₩15,963 | ₩16,150 | +1.17% | 2.8만 |
|---|
| 2025.10.22 | ₩15,990 | ₩16,070 | ₩15,910 | ₩15,923 | -0.42% | 7천 |
|---|
| 2025.10.21 | ₩15,990 | ₩16,043 | ₩15,923 | ₩16,030 | +0.25% | 1.9만 |
|---|
| 2025.10.20 | ₩15,963 | ₩16,070 | ₩15,963 | ₩16,017 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩15,977 | ₩16,043 | ₩15,923 | ₩15,963 | -0.08% | 2.2만 |
|---|
| 2025.10.16 | ₩15,963 | ₩16,043 | ₩15,923 | ₩15,923 | -0.25% | 1.1만 |
|---|
| 2025.10.15 | ₩15,950 | ₩15,990 | ₩15,910 | ₩15,963 | +0.08% | 2.2만 |
|---|
| 2025.10.14 | ₩16,097 | ₩16,164 | ₩15,910 | ₩16,030 | -0.41% | 1.3만 |
|---|
| 2025.10.13 | ₩16,030 | ₩16,043 | ₩15,883 | ₩16,030 | 0.00% | 8.1천 |
|---|
| 2025.10.10 | ₩16,084 | ₩16,097 | ₩15,843 | ₩15,870 | -1.33% | 2.1만 |
|---|