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 | ₩14,189 | ₩14,430 | ₩14,069 | ₩14,243 | +0.38% | 6.2만 |
| 2026.10.08 | ₩14,056 | ₩14,216 | ₩14,056 | ₩14,176 | +0.86% | 6.4만 |
| 2026.10.07 | ₩14,377 | ₩14,537 | ₩14,043 | ₩14,163 | -1.49% | 7.4만 |
| 2026.10.06 | ₩14,550 | ₩14,804 | ₩14,403 | ₩14,470 | -0.55% | 11만 |
| 2026.10.05 | ₩14,630 | ₩15,165 | ₩14,630 | ₩14,684 | +0.37% | 1.1만 |
| 2026.10.02 | ₩14,684 | ₩14,684 | ₩14,363 | ₩14,497 | -1.27% | 2.4만 |
| 2026.10.01 | ₩14,483 | ₩14,991 | ₩14,189 | ₩14,443 | -0.28% | 4.2만 |
| 2026.09.30 | ₩14,069 | ₩14,483 | ₩13,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,123 |
| +0.38% |
| 10만 |
| 2026.09.29 | ₩14,096 | ₩14,096 | ₩13,829 | ₩14,069 | -0.19% | 6.2만 |
|---|
| 2026.09.28 | ₩14,457 | ₩14,590 | ₩13,602 | ₩13,882 | -3.97% | 21.7만 |
|---|
| 2026.09.25 | ₩14,777 | ₩15,165 | ₩14,457 | ₩14,670 | -0.72% | 6.2만 |
|---|
| 2026.09.24 | ₩14,911 | ₩15,165 | ₩14,684 | ₩14,751 | -1.08% | 6.1만 |
|---|
| 2026.09.23 | ₩15,272 | ₩15,272 | ₩14,751 | ₩15,071 | -1.31% | 1.9만 |
|---|
| 2026.09.22 | ₩15,352 | ₩15,606 | ₩14,697 | ₩15,272 | -0.52% | 7.5만 |
|---|
| 2026.09.21 | ₩15,472 | ₩15,967 | ₩15,298 | ₩15,472 | 0.00% | 3.7만 |
|---|
| 2026.09.18 | ₩15,552 | ₩15,552 | ₩15,365 | ₩15,499 | -0.34% | 3.6만 |
|---|
| 2026.09.17 | ₩15,592 | ₩15,686 | ₩15,579 | ₩15,619 | +0.17% | 8.1천 |
|---|
| 2026.09.16 | ₩15,779 | ₩15,900 | ₩15,486 | ₩15,673 | -0.68% | 3.9만 |
|---|
| 2026.09.15 | ₩15,619 | ₩16,501 | ₩15,619 | ₩15,766 | +0.94% | 9.2천 |
|---|
| 2026.09.14 | ₩15,886 | ₩16,247 | ₩15,713 | ₩15,806 | -0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩16,073 | ₩16,207 | ₩15,833 | ₩15,886 | -1.16% | 1.8만 |
|---|
| 2026.09.10 | ₩15,873 | ₩16,073 | ₩15,860 | ₩15,940 | +0.42% | 2.8만 |
|---|
| 2026.09.09 | ₩16,100 | ₩16,100 | ₩15,900 | ₩15,926 | -1.08% | 3.7만 |
|---|
| 2026.09.08 | ₩16,007 | ₩16,594 | ₩15,993 | ₩16,260 | +1.59% | 1.7만 |
|---|
| 2026.09.04 | ₩16,287 | ₩16,287 | ₩15,980 | ₩15,980 | -1.89% | 2.3만 |
|---|
| 2026.09.03 | ₩16,247 | ₩16,327 | ₩16,113 | ₩16,180 | -0.41% | 2.4만 |
|---|
| 2026.09.02 | ₩16,301 | ₩16,461 | ₩16,100 | ₩16,220 | -0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩16,554 | ₩16,581 | ₩16,327 | ₩16,327 | -1.37% | 3.2만 |
|---|
| 2026.08.31 | ₩16,635 | ₩16,635 | ₩16,394 | ₩16,448 | -1.12% | 1.3만 |
|---|
| 2026.08.28 | ₩16,594 | ₩16,594 | ₩16,421 | ₩16,501 | -0.56% | 1.2만 |
|---|
| 2026.08.27 | ₩16,528 | ₩16,528 | ₩16,448 | ₩16,474 | -0.32% | 9.1천 |
|---|
| 2026.08.26 | ₩16,407 | ₩16,528 | ₩16,407 | ₩16,448 | +0.24% | 7.8천 |
|---|
| 2026.08.25 | ₩16,501 | ₩16,528 | ₩16,073 | ₩16,314 | -1.13% | 3.9만 |
|---|
| 2026.08.24 | ₩16,488 | ₩16,528 | ₩16,474 | ₩16,501 | +0.08% | 2.3만 |
|---|
| 2026.08.21 | ₩16,448 | ₩16,514 | ₩16,448 | ₩16,501 | +0.32% | 5천 |
|---|
| 2026.08.20 | ₩16,474 | ₩16,514 | ₩16,434 | ₩16,488 | +0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩16,474 | ₩16,581 | ₩16,474 | ₩16,528 | +0.32% | 1.4만 |
|---|
| 2026.08.18 | ₩16,581 | ₩16,635 | ₩16,474 | ₩16,474 | -0.64% | 1.7만 |
|---|
| 2026.08.17 | ₩16,594 | ₩16,621 | ₩16,541 | ₩16,621 | +0.16% | 1만 |
|---|
| 2026.08.14 | ₩16,621 | ₩16,688 | ₩16,594 | ₩16,594 | -0.16% | 5.1천 |
|---|
| 2026.08.13 | ₩16,701 | ₩16,701 | ₩16,568 | ₩16,608 | -0.56% | 2만 |
|---|
| 2026.08.12 | ₩16,701 | ₩16,701 | ₩16,621 | ₩16,648 | -0.32% | 7.4천 |
|---|
| 2026.08.11 | ₩16,568 | ₩16,688 | ₩16,568 | ₩16,675 | +0.65% | 1.7만 |
|---|
| 2026.08.10 | ₩16,474 | ₩16,768 | ₩16,448 | ₩16,635 | +0.97% | 2.2만 |
|---|
| 2026.08.07 | ₩16,448 | ₩16,501 | ₩16,367 | ₩16,488 | +0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩16,354 | ₩16,568 | ₩16,314 | ₩16,327 | -0.16% | 1.1만 |
|---|
| 2026.08.05 | ₩16,434 | ₩16,474 | ₩16,180 | ₩16,287 | -0.89% | 2.1만 |
|---|
| 2026.08.04 | ₩16,434 | ₩16,514 | ₩16,180 | ₩16,327 | -0.65% | 3.1천 |
|---|
| 2026.08.03 | ₩16,287 | ₩16,394 | ₩16,154 | ₩16,354 | +0.41% | 1.9만 |
|---|
| 2026.07.31 | ₩16,180 | ₩16,260 | ₩16,087 | ₩16,167 | -0.08% | 1.2만 |
|---|
| 2026.07.30 | ₩16,127 | ₩16,287 | ₩16,073 | ₩16,180 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩16,247 | ₩16,488 | ₩16,194 | ₩16,207 | -0.25% | 6.7천 |
|---|
| 2026.07.28 | ₩16,581 | ₩16,594 | ₩16,154 | ₩16,194 | -2.34% | 9.2천 |
|---|
| 2026.07.27 | ₩16,434 | ₩16,541 | ₩16,234 | ₩16,341 | -0.57% | 11만 |
|---|
| 2026.07.24 | ₩16,594 | ₩16,635 | ₩16,434 | ₩16,434 | -0.97% | 1.7만 |
|---|
| 2026.07.23 | ₩16,755 | ₩16,862 | ₩16,287 | ₩16,461 | -1.75% | 4만 |
|---|
| 2026.07.22 | ₩16,795 | ₩16,982 | ₩16,728 | ₩16,728 | -0.40% | 10.7만 |
|---|
| 2026.07.21 | ₩16,675 | ₩16,902 | ₩16,661 | ₩16,768 | +0.56% | 7.9천 |
|---|
| 2026.07.20 | ₩16,688 | ₩16,862 | ₩16,648 | ₩16,768 | +0.48% | 2.3만 |
|---|
| 2026.07.17 | ₩16,715 | ₩16,955 | ₩16,554 | ₩16,648 | -0.40% | 4만 |
|---|
| 2026.07.16 | ₩16,995 | ₩16,995 | ₩16,715 | ₩16,822 | -1.02% | 2.6만 |
|---|
| 2026.07.15 | ₩16,648 | ₩17,022 | ₩16,648 | ₩16,862 | +1.28% | 1.1만 |
|---|
| 2026.07.14 | ₩16,888 | ₩17,009 | ₩16,741 | ₩16,888 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩16,888 | ₩16,888 | ₩16,795 | ₩16,875 | -0.08% | 5.8천 |
|---|
| 2026.07.10 | ₩16,782 | ₩16,942 | ₩16,768 | ₩16,875 | +0.56% | 2.2만 |
|---|
| 2026.07.09 | ₩16,741 | ₩16,955 | ₩16,715 | ₩16,741 | 0.00% | 1.9만 |
|---|
| 2026.07.08 | ₩16,875 | ₩16,942 | ₩16,741 | ₩16,741 | -0.79% | 2.5만 |
|---|
| 2026.07.07 | ₩16,875 | ₩16,915 | ₩16,835 | ₩16,835 | -0.24% | 1.4만 |
|---|
| 2026.07.06 | ₩16,848 | ₩16,982 | ₩16,808 | ₩16,875 | +0.16% | 4.2만 |
|---|
| 2026.07.02 | ₩16,875 | ₩16,875 | ₩16,741 | ₩16,808 | -0.40% | 7.7천 |
|---|
| 2026.07.01 | ₩16,768 | ₩16,888 | ₩16,661 | ₩16,888 | +0.72% | 3.4만 |
|---|
| 2026.06.30 | ₩16,635 | ₩16,755 | ₩16,635 | ₩16,688 | +0.32% | 8.6천 |
|---|
| 2026.06.29 | ₩16,701 | ₩16,822 | ₩16,554 | ₩16,568 | -0.80% | 2.4만 |
|---|
| 2026.06.26 | ₩16,848 | ₩16,862 | ₩16,568 | ₩16,661 | -1.11% | 1.5만 |
|---|
| 2026.06.25 | ₩16,755 | ₩17,062 | ₩16,514 | ₩16,875 | +0.72% | 2.5만 |
|---|
| 2026.06.24 | ₩16,701 | ₩16,768 | ₩16,688 | ₩16,741 | +0.24% | 1.8만 |
|---|
| 2026.06.23 | ₩16,755 | ₩16,768 | ₩16,568 | ₩16,648 | -0.64% | 2.4만 |
|---|
| 2026.06.22 | ₩16,995 | ₩16,995 | ₩16,715 | ₩16,741 | -1.49% | 1.5만 |
|---|
| 2026.06.18 | ₩16,795 | ₩17,276 | ₩16,701 | ₩16,822 | +0.16% | 2.8만 |
|---|
| 2026.06.17 | ₩16,648 | ₩17,009 | ₩16,635 | ₩16,701 | +0.32% | 7.4천 |
|---|
| 2026.06.16 | ₩17,075 | ₩17,303 | ₩16,635 | ₩16,648 | -2.50% | 2.5만 |
|---|
| 2026.06.15 | ₩17,503 | ₩17,503 | ₩16,995 | ₩17,035 | -2.67% | 3.8만 |
|---|
| 2026.06.12 | ₩17,543 | ₩17,543 | ₩17,356 | ₩17,369 | -0.99% | 1.6만 |
|---|
| 2026.06.11 | ₩17,597 | ₩17,597 | ₩17,369 | ₩17,463 | -0.76% | 1만 |
|---|
| 2026.06.10 | ₩17,784 | ₩17,784 | ₩17,436 | ₩17,556 | -1.28% | 1.3천 |
|---|
| 2026.06.09 | ₩17,770 | ₩17,810 | ₩17,623 | ₩17,784 | +0.08% | 1.4만 |
|---|
| 2026.06.08 | ₩17,931 | ₩17,931 | ₩17,717 | ₩17,717 | -1.19% | 1.2만 |
|---|
| 2026.06.05 | ₩17,583 | ₩17,931 | ₩17,249 | ₩17,810 | +1.29% | 3만 |
|---|
| 2026.06.04 | ₩17,516 | ₩17,663 | ₩17,503 | ₩17,597 | +0.46% | 2.6만 |
|---|
| 2026.06.03 | ₩17,289 | ₩17,637 | ₩17,249 | ₩17,556 | +1.55% | 3.3만 |
|---|
| 2026.06.02 | ₩17,356 | ₩17,356 | ₩17,236 | ₩17,289 | -0.38% | 5천 |
|---|
| 2026.06.01 | ₩17,156 | ₩17,356 | ₩17,035 | ₩17,356 | +1.17% | 3.2만 |
|---|
| 2026.05.29 | ₩17,102 | ₩17,142 | ₩16,929 | ₩17,142 | +0.23% | 1.5만 |
|---|
| 2026.05.28 | ₩17,075 | ₩17,075 | ₩16,929 | ₩17,049 | -0.16% | 3.3만 |
|---|
| 2026.05.27 | ₩16,969 | ₩17,075 | ₩16,969 | ₩17,009 | +0.24% | 1.1만 |
|---|
| 2026.05.26 | ₩17,075 | ₩17,075 | ₩16,942 | ₩17,049 | -0.16% | 1만 |
|---|
| 2026.05.22 | ₩17,102 | ₩17,142 | ₩16,995 | ₩17,089 | -0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩17,142 | ₩17,142 | ₩16,995 | ₩17,035 | -0.62% | 8.2천 |
|---|
| 2026.05.20 | ₩17,089 | ₩17,182 | ₩17,049 | ₩17,142 | +0.31% | 5.3천 |
|---|
| 2026.05.19 | ₩16,915 | ₩16,982 | ₩16,808 | ₩16,969 | +0.32% | 8.3천 |
|---|
| 2026.05.18 | ₩17,102 | ₩17,129 | ₩16,969 | ₩16,982 | -0.70% | 8.2천 |
|---|
| 2026.05.15 | ₩17,116 | ₩17,222 | ₩16,835 | ₩17,169 | +0.31% | 2.3만 |
|---|
| 2026.05.14 | ₩16,995 | ₩17,343 | ₩16,982 | ₩17,343 | +2.04% | 3.2만 |
|---|
| 2026.05.13 | ₩17,035 | ₩17,035 | ₩16,902 | ₩17,022 | -0.08% | 1.8만 |
|---|
| 2026.05.12 | ₩17,022 | ₩17,369 | ₩16,902 | ₩17,035 | +0.08% | 5.3만 |
|---|
| 2026.05.11 | ₩16,942 | ₩16,969 | ₩16,701 | ₩16,848 | -0.55% | 8천 |
|---|
| 2026.05.08 | ₩17,022 | ₩17,022 | ₩16,942 | ₩16,995 | -0.16% | 8.3천 |
|---|
| 2026.05.07 | ₩16,995 | ₩17,049 | ₩16,982 | ₩17,022 | +0.16% | 1만 |
|---|
| 2026.05.06 | ₩16,982 | ₩17,089 | ₩16,969 | ₩16,995 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩16,715 | ₩16,982 | ₩16,715 | ₩16,955 | +1.44% | 1.5만 |
|---|
| 2026.05.04 | ₩16,942 | ₩17,009 | ₩16,675 | ₩17,009 | +0.39% | 5.4만 |
|---|
| 2026.05.01 | ₩17,022 | ₩17,022 | ₩16,701 | ₩16,848 | -1.02% | 2만 |
|---|
| 2026.04.30 | ₩17,009 | ₩17,009 | ₩16,448 | ₩16,808 | -1.18% | 2.8만 |
|---|
| 2026.04.29 | ₩16,835 | ₩17,089 | ₩16,768 | ₩16,808 | -0.16% | 2.8만 |
|---|
| 2026.04.28 | ₩16,808 | ₩16,982 | ₩16,728 | ₩16,969 | +0.95% | 1.7만 |
|---|
| 2026.04.27 | ₩16,915 | ₩16,915 | ₩16,701 | ₩16,768 | -0.87% | 1.4만 |
|---|
| 2026.04.24 | ₩16,728 | ₩16,902 | ₩16,688 | ₩16,888 | +0.96% | 1.8만 |
|---|
| 2026.04.23 | ₩16,608 | ₩16,768 | ₩16,594 | ₩16,728 | +0.72% | 1.4만 |
|---|
| 2026.04.22 | ₩16,528 | ₩16,768 | ₩16,528 | ₩16,581 | +0.32% | 9.5천 |
|---|
| 2026.04.21 | ₩16,648 | ₩16,888 | ₩16,608 | ₩16,608 | -0.24% | 6.5천 |
|---|
| 2026.04.20 | ₩16,808 | ₩16,915 | ₩16,688 | ₩16,701 | -0.64% | 5.7천 |
|---|
| 2026.04.17 | ₩16,915 | ₩16,955 | ₩16,808 | ₩16,848 | -0.39% | 5천 |
|---|
| 2026.04.16 | ₩17,089 | ₩17,089 | ₩16,835 | ₩16,915 | -1.02% | 9천 |
|---|
| 2026.04.15 | ₩16,969 | ₩17,102 | ₩16,768 | ₩17,102 | +0.79% | 1.4만 |
|---|
| 2026.04.14 | ₩16,741 | ₩17,209 | ₩16,715 | ₩17,209 | +2.79% | 5.7만 |
|---|
| 2026.04.13 | ₩16,621 | ₩16,782 | ₩16,528 | ₩16,741 | +0.72% | 6.3천 |
|---|
| 2026.04.10 | ₩16,808 | ₩16,808 | ₩16,594 | ₩16,635 | -1.03% | 7천 |
|---|
| 2026.04.09 | ₩16,554 | ₩16,955 | ₩16,167 | ₩16,955 | +2.42% | 1.6만 |
|---|
| 2026.04.08 | ₩16,220 | ₩16,568 | ₩16,220 | ₩16,554 | +2.06% | 1.2만 |
|---|
| 2026.04.07 | ₩16,047 | ₩16,287 | ₩16,033 | ₩16,180 | +0.83% | 6.8천 |
|---|
| 2026.04.06 | ₩15,926 | ₩16,140 | ₩15,913 | ₩16,100 | +1.09% | 4.1만 |
|---|
| 2026.04.02 | ₩16,301 | ₩16,301 | ₩15,806 | ₩15,900 | -2.46% | 6.9만 |
|---|
| 2026.04.01 | ₩16,140 | ₩16,140 | ₩15,940 | ₩16,007 | -0.83% | 5.5만 |
|---|
| 2026.03.31 | ₩15,779 | ₩16,020 | ₩15,753 | ₩16,020 | +1.52% | 2.2만 |
|---|
| 2026.03.30 | ₩15,940 | ₩15,993 | ₩15,713 | ₩15,726 | -1.34% | 5.3만 |
|---|
| 2026.03.27 | ₩15,913 | ₩16,140 | ₩15,913 | ₩15,926 | +0.08% | 1.4만 |
|---|
| 2026.03.26 | ₩16,274 | ₩16,274 | ₩15,926 | ₩15,953 | -1.97% | 2.8만 |
|---|
| 2026.03.25 | ₩16,234 | ₩16,354 | ₩16,234 | ₩16,301 | +0.41% | 9.2천 |
|---|
| 2026.03.24 | ₩16,648 | ₩16,648 | ₩15,967 | ₩16,234 | -2.49% | 9.4만 |
|---|
| 2026.03.23 | ₩16,835 | ₩16,835 | ₩16,675 | ₩16,688 | -0.87% | 1.2만 |
|---|
| 2026.03.20 | ₩16,621 | ₩16,822 | ₩16,581 | ₩16,715 | +0.56% | 1.9만 |
|---|
| 2026.03.19 | ₩16,808 | ₩16,835 | ₩16,728 | ₩16,768 | -0.24% | 3.7만 |
|---|
| 2026.03.18 | ₩16,822 | ₩16,822 | ₩16,688 | ₩16,755 | -0.40% | 1.3만 |
|---|
| 2026.03.17 | ₩16,635 | ₩16,888 | ₩16,635 | ₩16,848 | +1.29% | 2.7만 |
|---|
| 2026.03.16 | ₩16,635 | ₩16,768 | ₩16,581 | ₩16,675 | +0.24% | 3만 |
|---|
| 2026.03.13 | ₩16,434 | ₩16,728 | ₩16,434 | ₩16,728 | +1.79% | 3.4만 |
|---|
| 2026.03.12 | ₩16,648 | ₩16,688 | ₩16,514 | ₩16,528 | -0.72% | 1.9만 |
|---|
| 2026.03.11 | ₩16,755 | ₩16,768 | ₩16,581 | ₩16,594 | -0.96% | 3만 |
|---|
| 2026.03.10 | ₩16,822 | ₩16,835 | ₩16,541 | ₩16,768 | -0.32% | 3.4만 |
|---|
| 2026.03.09 | ₩16,514 | ₩16,875 | ₩16,488 | ₩16,848 | +2.02% | 7.8만 |
|---|
| 2026.03.06 | ₩16,394 | ₩16,488 | ₩16,314 | ₩16,488 | +0.57% | 1.7만 |
|---|
| 2026.03.05 | ₩16,407 | ₩16,407 | ₩16,301 | ₩16,407 | 0.00% | 2.9만 |
|---|
| 2026.03.04 | ₩16,407 | ₩16,434 | ₩16,220 | ₩16,407 | 0.00% | 3.3만 |
|---|
| 2026.03.03 | ₩16,287 | ₩16,461 | ₩16,207 | ₩16,421 | +0.82% | 5.5만 |
|---|
| 2026.03.02 | ₩16,247 | ₩16,260 | ₩16,194 | ₩16,234 | -0.08% | 3.9만 |
|---|
| 2026.02.27 | ₩16,167 | ₩16,274 | ₩16,154 | ₩16,247 | +0.50% | 4.9만 |
|---|
| 2026.02.26 | ₩16,140 | ₩16,167 | ₩16,140 | ₩16,167 | +0.17% | 9.2천 |
|---|
| 2026.02.25 | ₩16,100 | ₩16,167 | ₩16,100 | ₩16,154 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩16,154 | ₩16,154 | ₩16,087 | ₩16,087 | -0.41% | 4.8만 |
|---|
| 2026.02.23 | ₩16,140 | ₩16,140 | ₩16,087 | ₩16,113 | -0.17% | 3.1만 |
|---|
| 2026.02.20 | ₩16,087 | ₩16,140 | ₩16,087 | ₩16,127 | +0.25% | 1.6만 |
|---|
| 2026.02.19 | ₩16,154 | ₩16,154 | ₩16,033 | ₩16,047 | -0.66% | 9.5천 |
|---|
| 2026.02.18 | ₩16,167 | ₩16,167 | ₩16,100 | ₩16,154 | -0.08% | 1.7만 |
|---|
| 2026.02.17 | ₩16,140 | ₩16,167 | ₩16,007 | ₩16,154 | +0.08% | 2.8만 |
|---|
| 2026.02.13 | ₩16,020 | ₩16,167 | ₩15,993 | ₩16,140 | +0.75% | 7만 |
|---|
| 2026.02.12 | ₩16,127 | ₩16,140 | ₩16,033 | ₩16,140 | +0.08% | 3.8만 |
|---|
| 2026.02.11 | ₩16,087 | ₩16,140 | ₩16,073 | ₩16,113 | +0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩16,073 | ₩16,113 | ₩16,047 | ₩16,087 | +0.08% | 1.2만 |
|---|
| 2026.02.09 | ₩16,047 | ₩16,047 | ₩15,967 | ₩16,020 | -0.17% | 1.6만 |
|---|
| 2026.02.06 | ₩16,100 | ₩16,140 | ₩15,980 | ₩16,007 | -0.58% | 1.4만 |
|---|
| 2026.02.05 | ₩16,060 | ₩16,073 | ₩15,993 | ₩16,033 | -0.17% | 2만 |
|---|
| 2026.02.04 | ₩16,167 | ₩16,167 | ₩15,980 | ₩15,980 | -1.16% | 1.9만 |
|---|
| 2026.02.03 | ₩16,167 | ₩16,167 | ₩16,060 | ₩16,073 | -0.58% | 3.1만 |
|---|
| 2026.02.02 | ₩16,167 | ₩16,167 | ₩16,073 | ₩16,087 | -0.50% | 2.3만 |
|---|
| 2026.01.30 | ₩16,060 | ₩16,100 | ₩15,967 | ₩16,087 | +0.17% | 3.5만 |
|---|
| 2026.01.29 | ₩16,020 | ₩16,060 | ₩15,993 | ₩16,007 | -0.08% | 7.7천 |
|---|
| 2026.01.28 | ₩16,033 | ₩16,100 | ₩16,033 | ₩16,047 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩16,033 | ₩16,100 | ₩16,033 | ₩16,087 | +0.33% | 1.1만 |
|---|
| 2026.01.26 | ₩16,073 | ₩16,113 | ₩16,047 | ₩16,047 | -0.17% | 9.5천 |
|---|
| 2026.01.23 | ₩16,007 | ₩16,113 | ₩16,007 | ₩16,047 | +0.25% | 4.1만 |
|---|
| 2026.01.22 | ₩15,980 | ₩16,033 | ₩15,953 | ₩16,020 | +0.25% | 2.3만 |
|---|
| 2026.01.21 | ₩16,060 | ₩16,060 | ₩15,953 | ₩15,953 | -0.67% | 4.2만 |
|---|
| 2026.01.20 | ₩16,033 | ₩16,047 | ₩15,980 | ₩16,020 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩15,980 | ₩16,033 | ₩15,967 | ₩15,980 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩15,980 | ₩16,047 | ₩15,940 | ₩16,047 | +0.42% | 3.3만 |
|---|
| 2026.01.14 | ₩16,073 | ₩16,087 | ₩16,007 | ₩16,033 | -0.25% | 2.6만 |
|---|
| 2026.01.13 | ₩16,127 | ₩16,140 | ₩16,073 | ₩16,087 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩15,993 | ₩16,167 | ₩15,953 | ₩16,087 | +0.58% | 4만 |
|---|
| 2026.01.09 | ₩16,087 | ₩16,140 | ₩16,073 | ₩16,113 | +0.17% | 1.4만 |
|---|
| 2026.01.08 | ₩16,047 | ₩16,140 | ₩15,967 | ₩16,100 | +0.33% | 8.6만 |
|---|
| 2026.01.07 | ₩16,060 | ₩16,060 | ₩15,900 | ₩16,020 | -0.25% | 2.4만 |
|---|
| 2026.01.06 | ₩15,900 | ₩16,073 | ₩15,873 | ₩16,047 | +0.92% | 4.2만 |
|---|
| 2026.01.05 | ₩15,900 | ₩15,940 | ₩15,873 | ₩15,926 | +0.17% | 3만 |
|---|
| 2026.01.02 | ₩15,926 | ₩15,993 | ₩15,873 | ₩15,900 | -0.17% | 5.5만 |
|---|
| 2025.12.31 | ₩16,020 | ₩16,020 | ₩15,873 | ₩15,873 | -0.92% | 5만 |
|---|
| 2025.12.30 | ₩15,940 | ₩16,020 | ₩15,926 | ₩16,007 | +0.42% | 3.1만 |
|---|
| 2025.12.29 | ₩15,980 | ₩15,980 | ₩15,860 | ₩15,886 | -0.59% | 4.2만 |
|---|
| 2025.12.26 | ₩16,007 | ₩16,007 | ₩15,846 | ₩15,900 | -0.67% | 1.2만 |
|---|
| 2025.12.24 | ₩15,873 | ₩15,953 | ₩15,873 | ₩15,953 | +0.51% | 6.4천 |
|---|
| 2025.12.23 | ₩15,913 | ₩15,993 | ₩15,873 | ₩15,926 | +0.08% | 1.5만 |
|---|
| 2025.12.22 | ₩15,913 | ₩16,033 | ₩15,766 | ₩15,860 | -0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩15,926 | ₩16,007 | ₩15,926 | ₩15,980 | +0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩16,033 | ₩16,033 | ₩15,900 | ₩15,926 | -0.67% | 1.7만 |
|---|
| 2025.12.17 | ₩16,020 | ₩16,020 | ₩15,913 | ₩15,967 | -0.33% | 2.5만 |
|---|
| 2025.12.16 | ₩16,007 | ₩16,033 | ₩15,873 | ₩16,020 | +0.08% | 3.1만 |
|---|
| 2025.12.15 | ₩15,980 | ₩16,007 | ₩15,699 | ₩15,900 | -0.50% | 3.4만 |
|---|
| 2025.12.12 | ₩15,980 | ₩15,980 | ₩15,886 | ₩15,953 | -0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩16,140 | ₩16,140 | ₩15,873 | ₩15,953 | -1.16% | 2.1만 |
|---|
| 2025.12.10 | ₩15,753 | ₩16,007 | ₩15,753 | ₩15,993 | +1.53% | 3.6만 |
|---|
| 2025.12.09 | ₩16,033 | ₩16,140 | ₩15,846 | ₩15,860 | -1.08% | 2.5만 |
|---|
| 2025.12.08 | ₩16,007 | ₩16,100 | ₩15,940 | ₩16,007 | 0.00% | 1.7만 |
|---|
| 2025.12.05 | ₩16,033 | ₩16,087 | ₩15,980 | ₩16,060 | +0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩16,033 | ₩16,100 | ₩15,993 | ₩15,993 | -0.25% | 1.2만 |
|---|
| 2025.12.03 | ₩15,980 | ₩16,033 | ₩15,967 | ₩16,033 | +0.33% | 6.2천 |
|---|
| 2025.12.02 | ₩16,087 | ₩16,087 | ₩15,926 | ₩15,940 | -0.91% | 1.4만 |
|---|
| 2025.12.01 | ₩16,100 | ₩16,100 | ₩15,980 | ₩16,007 | -0.58% | 2.1만 |
|---|
| 2025.11.28 | ₩16,180 | ₩16,207 | ₩16,047 | ₩16,100 | -0.50% | 1.4만 |
|---|
| 2025.11.26 | ₩16,073 | ₩16,073 | ₩16,007 | ₩16,007 | -0.42% | 2만 |
|---|
| 2025.11.25 | ₩16,047 | ₩16,113 | ₩15,993 | ₩16,073 | +0.17% | 1.5만 |
|---|
| 2025.11.24 | ₩16,127 | ₩16,127 | ₩15,980 | ₩16,007 | -0.75% | 3.9만 |
|---|
| 2025.11.21 | ₩15,980 | ₩16,127 | ₩15,900 | ₩16,127 | +0.92% | 3.1만 |
|---|
| 2025.11.20 | ₩15,779 | ₩16,047 | ₩15,713 | ₩16,007 | +1.44% | 5.7만 |
|---|
| 2025.11.19 | ₩15,793 | ₩15,833 | ₩15,779 | ₩15,793 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩15,913 | ₩15,913 | ₩15,793 | ₩15,806 | -0.67% | 6.5만 |
|---|
| 2025.11.17 | ₩15,779 | ₩15,967 | ₩15,753 | ₩15,873 | +0.59% | 2.6만 |
|---|
| 2025.11.14 | ₩15,833 | ₩15,926 | ₩15,726 | ₩15,779 | -0.34% | 2.4만 |
|---|
| 2025.11.13 | ₩15,940 | ₩16,033 | ₩15,833 | ₩15,873 | -0.42% | 1.5만 |
|---|
| 2025.11.12 | ₩15,940 | ₩16,007 | ₩15,846 | ₩15,926 | -0.08% | 1.7만 |
|---|
| 2025.11.11 | ₩15,779 | ₩16,140 | ₩15,779 | ₩16,100 | +2.03% | 1.7만 |
|---|
| 2025.11.10 | ₩15,860 | ₩15,967 | ₩15,686 | ₩15,806 | -0.34% | 1.5만 |
|---|
| 2025.11.07 | ₩15,833 | ₩15,900 | ₩15,726 | ₩15,820 | -0.08% | 1.6만 |
|---|
| 2025.11.06 | ₩16,047 | ₩16,047 | ₩15,739 | ₩15,820 | -1.42% | 4.1만 |
|---|
| 2025.11.05 | ₩15,886 | ₩16,033 | ₩15,886 | ₩15,913 | +0.17% | 2.2만 |
|---|
| 2025.11.04 | ₩16,020 | ₩16,087 | ₩15,967 | ₩16,033 | +0.08% | 9.5천 |
|---|
| 2025.11.03 | ₩16,234 | ₩16,234 | ₩15,900 | ₩15,967 | -1.65% | 4.1만 |
|---|
| 2025.10.31 | ₩16,113 | ₩16,113 | ₩15,940 | ₩16,007 | -0.66% | 1.1만 |
|---|
| 2025.10.30 | ₩16,060 | ₩16,060 | ₩15,779 | ₩15,940 | -0.75% | 6.1만 |
|---|
| 2025.10.29 | ₩15,940 | ₩16,073 | ₩15,913 | ₩16,033 | +0.59% | 1.9만 |
|---|
| 2025.10.28 | ₩16,047 | ₩16,060 | ₩15,913 | ₩15,913 | -0.83% | 3.1만 |
|---|
| 2025.10.27 | ₩16,007 | ₩16,087 | ₩16,007 | ₩16,033 | +0.17% | 2만 |
|---|
| 2025.10.24 | ₩16,087 | ₩16,100 | ₩15,993 | ₩16,007 | -0.50% | 1.2만 |
|---|
| 2025.10.23 | ₩15,967 | ₩16,167 | ₩15,967 | ₩16,154 | +1.17% | 2.8만 |
|---|
| 2025.10.22 | ₩15,993 | ₩16,073 | ₩15,913 | ₩15,926 | -0.42% | 7천 |
|---|
| 2025.10.21 | ₩15,993 | ₩16,047 | ₩15,926 | ₩16,033 | +0.25% | 1.9만 |
|---|
| 2025.10.20 | ₩15,967 | ₩16,073 | ₩15,967 | ₩16,020 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩15,980 | ₩16,047 | ₩15,926 | ₩15,967 | -0.08% | 2.2만 |
|---|
| 2025.10.16 | ₩15,967 | ₩16,047 | ₩15,926 | ₩15,926 | -0.25% | 1.1만 |
|---|
| 2025.10.15 | ₩15,953 | ₩15,993 | ₩15,913 | ₩15,967 | +0.08% | 2.2만 |
|---|
| 2025.10.14 | ₩16,100 | ₩16,167 | ₩15,913 | ₩16,033 | -0.41% | 1.3만 |
|---|
| 2025.10.13 | ₩16,033 | ₩16,047 | ₩15,886 | ₩16,033 | 0.00% | 8.1천 |
|---|
| 2025.10.10 | ₩16,087 | ₩16,100 | ₩15,846 | ₩15,873 | -1.33% | 2.1만 |
|---|