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 | ₩14,206 | ₩14,447 | ₩14,086 | ₩14,260 | +0.38% | 6.2만 |
| 2026.10.08 | ₩14,072 | ₩14,233 | ₩14,072 | ₩14,193 | +0.86% | 6.4만 |
| 2026.10.07 | ₩14,393 | ₩14,554 | ₩14,059 | ₩14,179 | -1.49% | 7.4만 |
| 2026.10.06 | ₩14,567 | ₩14,821 | ₩14,420 | ₩14,487 | -0.55% | 11만 |
| 2026.10.05 | ₩14,648 | ₩15,183 | ₩14,648 | ₩14,701 | +0.37% | 1.1만 |
| 2026.10.02 | ₩14,701 | ₩14,701 | ₩14,380 | ₩14,514 | -1.27% | 2.4만 |
| 2026.10.01 | ₩14,500 | ₩15,009 | ₩14,206 | ₩14,460 | -0.28% | 4.2만 |
| 2026.09.30 | ₩14,086 | ₩14,500 | ₩13,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,139 |
| +0.38% |
| 10만 |
| 2026.09.29 | ₩14,113 | ₩14,113 | ₩13,845 | ₩14,086 | -0.19% | 6.2만 |
|---|
| 2026.09.28 | ₩14,474 | ₩14,607 | ₩13,618 | ₩13,898 | -3.97% | 21.7만 |
|---|
| 2026.09.25 | ₩14,795 | ₩15,183 | ₩14,474 | ₩14,688 | -0.72% | 6.2만 |
|---|
| 2026.09.24 | ₩14,929 | ₩15,183 | ₩14,701 | ₩14,768 | -1.08% | 6.1만 |
|---|
| 2026.09.23 | ₩15,290 | ₩15,290 | ₩14,768 | ₩15,089 | -1.31% | 1.9만 |
|---|
| 2026.09.22 | ₩15,370 | ₩15,624 | ₩14,714 | ₩15,290 | -0.52% | 7.5만 |
|---|
| 2026.09.21 | ₩15,490 | ₩15,985 | ₩15,316 | ₩15,490 | 0.00% | 3.7만 |
|---|
| 2026.09.18 | ₩15,571 | ₩15,571 | ₩15,383 | ₩15,517 | -0.34% | 3.6만 |
|---|
| 2026.09.17 | ₩15,611 | ₩15,704 | ₩15,597 | ₩15,637 | +0.17% | 8.1천 |
|---|
| 2026.09.16 | ₩15,798 | ₩15,918 | ₩15,504 | ₩15,691 | -0.68% | 3.9만 |
|---|
| 2026.09.15 | ₩15,637 | ₩16,520 | ₩15,637 | ₩15,785 | +0.94% | 9.2천 |
|---|
| 2026.09.14 | ₩15,905 | ₩16,266 | ₩15,731 | ₩15,825 | -0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩16,092 | ₩16,226 | ₩15,852 | ₩15,905 | -1.16% | 1.8만 |
|---|
| 2026.09.10 | ₩15,892 | ₩16,092 | ₩15,878 | ₩15,959 | +0.42% | 2.8만 |
|---|
| 2026.09.09 | ₩16,119 | ₩16,119 | ₩15,918 | ₩15,945 | -1.08% | 3.7만 |
|---|
| 2026.09.08 | ₩16,025 | ₩16,614 | ₩16,012 | ₩16,280 | +1.59% | 1.7만 |
|---|
| 2026.09.04 | ₩16,306 | ₩16,306 | ₩15,999 | ₩15,999 | -1.89% | 2.3만 |
|---|
| 2026.09.03 | ₩16,266 | ₩16,346 | ₩16,132 | ₩16,199 | -0.41% | 2.4만 |
|---|
| 2026.09.02 | ₩16,320 | ₩16,480 | ₩16,119 | ₩16,239 | -0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩16,574 | ₩16,601 | ₩16,346 | ₩16,346 | -1.37% | 3.2만 |
|---|
| 2026.08.31 | ₩16,654 | ₩16,654 | ₩16,413 | ₩16,467 | -1.12% | 1.3만 |
|---|
| 2026.08.28 | ₩16,614 | ₩16,614 | ₩16,440 | ₩16,520 | -0.56% | 1.2만 |
|---|
| 2026.08.27 | ₩16,547 | ₩16,547 | ₩16,467 | ₩16,494 | -0.32% | 9.1천 |
|---|
| 2026.08.26 | ₩16,427 | ₩16,547 | ₩16,427 | ₩16,467 | +0.24% | 7.8천 |
|---|
| 2026.08.25 | ₩16,520 | ₩16,547 | ₩16,092 | ₩16,333 | -1.13% | 3.9만 |
|---|
| 2026.08.24 | ₩16,507 | ₩16,547 | ₩16,494 | ₩16,520 | +0.08% | 2.3만 |
|---|
| 2026.08.21 | ₩16,467 | ₩16,534 | ₩16,467 | ₩16,520 | +0.32% | 5천 |
|---|
| 2026.08.20 | ₩16,494 | ₩16,534 | ₩16,453 | ₩16,507 | +0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩16,494 | ₩16,601 | ₩16,494 | ₩16,547 | +0.32% | 1.4만 |
|---|
| 2026.08.18 | ₩16,601 | ₩16,654 | ₩16,494 | ₩16,494 | -0.64% | 1.7만 |
|---|
| 2026.08.17 | ₩16,614 | ₩16,641 | ₩16,560 | ₩16,641 | +0.16% | 1만 |
|---|
| 2026.08.14 | ₩16,641 | ₩16,708 | ₩16,614 | ₩16,614 | -0.16% | 5.1천 |
|---|
| 2026.08.13 | ₩16,721 | ₩16,721 | ₩16,587 | ₩16,627 | -0.56% | 2만 |
|---|
| 2026.08.12 | ₩16,721 | ₩16,721 | ₩16,641 | ₩16,667 | -0.32% | 7.4천 |
|---|
| 2026.08.11 | ₩16,587 | ₩16,708 | ₩16,587 | ₩16,694 | +0.65% | 1.7만 |
|---|
| 2026.08.10 | ₩16,494 | ₩16,788 | ₩16,467 | ₩16,654 | +0.97% | 2.2만 |
|---|
| 2026.08.07 | ₩16,467 | ₩16,520 | ₩16,387 | ₩16,507 | +0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩16,373 | ₩16,587 | ₩16,333 | ₩16,346 | -0.16% | 1.1만 |
|---|
| 2026.08.05 | ₩16,453 | ₩16,494 | ₩16,199 | ₩16,306 | -0.89% | 2.1만 |
|---|
| 2026.08.04 | ₩16,453 | ₩16,534 | ₩16,199 | ₩16,346 | -0.65% | 3.1천 |
|---|
| 2026.08.03 | ₩16,306 | ₩16,413 | ₩16,173 | ₩16,373 | +0.41% | 1.9만 |
|---|
| 2026.07.31 | ₩16,199 | ₩16,280 | ₩16,106 | ₩16,186 | -0.08% | 1.2만 |
|---|
| 2026.07.30 | ₩16,146 | ₩16,306 | ₩16,092 | ₩16,199 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩16,266 | ₩16,507 | ₩16,213 | ₩16,226 | -0.25% | 6.7천 |
|---|
| 2026.07.28 | ₩16,601 | ₩16,614 | ₩16,173 | ₩16,213 | -2.34% | 9.2천 |
|---|
| 2026.07.27 | ₩16,453 | ₩16,560 | ₩16,253 | ₩16,360 | -0.57% | 11만 |
|---|
| 2026.07.24 | ₩16,614 | ₩16,654 | ₩16,453 | ₩16,453 | -0.97% | 1.7만 |
|---|
| 2026.07.23 | ₩16,775 | ₩16,882 | ₩16,306 | ₩16,480 | -1.75% | 4만 |
|---|
| 2026.07.22 | ₩16,815 | ₩17,002 | ₩16,748 | ₩16,748 | -0.40% | 10.7만 |
|---|
| 2026.07.21 | ₩16,694 | ₩16,922 | ₩16,681 | ₩16,788 | +0.56% | 7.9천 |
|---|
| 2026.07.20 | ₩16,708 | ₩16,882 | ₩16,667 | ₩16,788 | +0.48% | 2.3만 |
|---|
| 2026.07.17 | ₩16,734 | ₩16,975 | ₩16,574 | ₩16,667 | -0.40% | 4만 |
|---|
| 2026.07.16 | ₩17,015 | ₩17,015 | ₩16,734 | ₩16,841 | -1.02% | 2.6만 |
|---|
| 2026.07.15 | ₩16,667 | ₩17,042 | ₩16,667 | ₩16,882 | +1.28% | 1.1만 |
|---|
| 2026.07.14 | ₩16,908 | ₩17,029 | ₩16,761 | ₩16,908 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩16,908 | ₩16,908 | ₩16,815 | ₩16,895 | -0.08% | 5.8천 |
|---|
| 2026.07.10 | ₩16,801 | ₩16,962 | ₩16,788 | ₩16,895 | +0.56% | 2.2만 |
|---|
| 2026.07.09 | ₩16,761 | ₩16,975 | ₩16,734 | ₩16,761 | 0.00% | 1.9만 |
|---|
| 2026.07.08 | ₩16,895 | ₩16,962 | ₩16,761 | ₩16,761 | -0.79% | 2.5만 |
|---|
| 2026.07.07 | ₩16,895 | ₩16,935 | ₩16,855 | ₩16,855 | -0.24% | 1.4만 |
|---|
| 2026.07.06 | ₩16,868 | ₩17,002 | ₩16,828 | ₩16,895 | +0.16% | 4.2만 |
|---|
| 2026.07.02 | ₩16,895 | ₩16,895 | ₩16,761 | ₩16,828 | -0.40% | 7.7천 |
|---|
| 2026.07.01 | ₩16,788 | ₩16,908 | ₩16,681 | ₩16,908 | +0.72% | 3.4만 |
|---|
| 2026.06.30 | ₩16,654 | ₩16,775 | ₩16,654 | ₩16,708 | +0.32% | 8.6천 |
|---|
| 2026.06.29 | ₩16,721 | ₩16,841 | ₩16,574 | ₩16,587 | -0.80% | 2.4만 |
|---|
| 2026.06.26 | ₩16,868 | ₩16,882 | ₩16,587 | ₩16,681 | -1.11% | 1.5만 |
|---|
| 2026.06.25 | ₩16,775 | ₩17,082 | ₩16,534 | ₩16,895 | +0.72% | 2.5만 |
|---|
| 2026.06.24 | ₩16,721 | ₩16,788 | ₩16,708 | ₩16,761 | +0.24% | 1.8만 |
|---|
| 2026.06.23 | ₩16,775 | ₩16,788 | ₩16,587 | ₩16,667 | -0.64% | 2.4만 |
|---|
| 2026.06.22 | ₩17,015 | ₩17,015 | ₩16,734 | ₩16,761 | -1.49% | 1.5만 |
|---|
| 2026.06.18 | ₩16,815 | ₩17,296 | ₩16,721 | ₩16,841 | +0.16% | 2.8만 |
|---|
| 2026.06.17 | ₩16,667 | ₩17,029 | ₩16,654 | ₩16,721 | +0.32% | 7.4천 |
|---|
| 2026.06.16 | ₩17,096 | ₩17,323 | ₩16,654 | ₩16,667 | -2.50% | 2.5만 |
|---|
| 2026.06.15 | ₩17,524 | ₩17,524 | ₩17,015 | ₩17,055 | -2.67% | 3.8만 |
|---|
| 2026.06.12 | ₩17,564 | ₩17,564 | ₩17,376 | ₩17,390 | -0.99% | 1.6만 |
|---|
| 2026.06.11 | ₩17,617 | ₩17,617 | ₩17,390 | ₩17,483 | -0.76% | 1만 |
|---|
| 2026.06.10 | ₩17,805 | ₩17,805 | ₩17,457 | ₩17,577 | -1.28% | 1.3천 |
|---|
| 2026.06.09 | ₩17,791 | ₩17,831 | ₩17,644 | ₩17,805 | +0.08% | 1.4만 |
|---|
| 2026.06.08 | ₩17,952 | ₩17,952 | ₩17,738 | ₩17,738 | -1.19% | 1.2만 |
|---|
| 2026.06.05 | ₩17,604 | ₩17,952 | ₩17,269 | ₩17,831 | +1.29% | 3만 |
|---|
| 2026.06.04 | ₩17,537 | ₩17,684 | ₩17,524 | ₩17,617 | +0.46% | 2.6만 |
|---|
| 2026.06.03 | ₩17,310 | ₩17,657 | ₩17,269 | ₩17,577 | +1.55% | 3.3만 |
|---|
| 2026.06.02 | ₩17,376 | ₩17,376 | ₩17,256 | ₩17,310 | -0.38% | 5천 |
|---|
| 2026.06.01 | ₩17,176 | ₩17,376 | ₩17,055 | ₩17,376 | +1.17% | 3.2만 |
|---|
| 2026.05.29 | ₩17,122 | ₩17,162 | ₩16,948 | ₩17,162 | +0.23% | 1.5만 |
|---|
| 2026.05.28 | ₩17,096 | ₩17,096 | ₩16,948 | ₩17,069 | -0.16% | 3.3만 |
|---|
| 2026.05.27 | ₩16,989 | ₩17,096 | ₩16,989 | ₩17,029 | +0.24% | 1.1만 |
|---|
| 2026.05.26 | ₩17,096 | ₩17,096 | ₩16,962 | ₩17,069 | -0.16% | 1만 |
|---|
| 2026.05.22 | ₩17,122 | ₩17,162 | ₩17,015 | ₩17,109 | -0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩17,162 | ₩17,162 | ₩17,015 | ₩17,055 | -0.62% | 8.2천 |
|---|
| 2026.05.20 | ₩17,109 | ₩17,203 | ₩17,069 | ₩17,162 | +0.31% | 5.3천 |
|---|
| 2026.05.19 | ₩16,935 | ₩17,002 | ₩16,828 | ₩16,989 | +0.32% | 8.3천 |
|---|
| 2026.05.18 | ₩17,122 | ₩17,149 | ₩16,989 | ₩17,002 | -0.70% | 8.2천 |
|---|
| 2026.05.15 | ₩17,136 | ₩17,243 | ₩16,855 | ₩17,189 | +0.31% | 2.3만 |
|---|
| 2026.05.14 | ₩17,015 | ₩17,363 | ₩17,002 | ₩17,363 | +2.04% | 3.2만 |
|---|
| 2026.05.13 | ₩17,055 | ₩17,055 | ₩16,922 | ₩17,042 | -0.08% | 1.8만 |
|---|
| 2026.05.12 | ₩17,042 | ₩17,390 | ₩16,922 | ₩17,055 | +0.08% | 5.3만 |
|---|
| 2026.05.11 | ₩16,962 | ₩16,989 | ₩16,721 | ₩16,868 | -0.55% | 8천 |
|---|
| 2026.05.08 | ₩17,042 | ₩17,042 | ₩16,962 | ₩17,015 | -0.16% | 8.3천 |
|---|
| 2026.05.07 | ₩17,015 | ₩17,069 | ₩17,002 | ₩17,042 | +0.16% | 1만 |
|---|
| 2026.05.06 | ₩17,002 | ₩17,109 | ₩16,989 | ₩17,015 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩16,734 | ₩17,002 | ₩16,734 | ₩16,975 | +1.44% | 1.5만 |
|---|
| 2026.05.04 | ₩16,962 | ₩17,029 | ₩16,694 | ₩17,029 | +0.39% | 5.4만 |
|---|
| 2026.05.01 | ₩17,042 | ₩17,042 | ₩16,721 | ₩16,868 | -1.02% | 2만 |
|---|
| 2026.04.30 | ₩17,029 | ₩17,029 | ₩16,467 | ₩16,828 | -1.18% | 2.8만 |
|---|
| 2026.04.29 | ₩16,855 | ₩17,109 | ₩16,788 | ₩16,828 | -0.16% | 2.8만 |
|---|
| 2026.04.28 | ₩16,828 | ₩17,002 | ₩16,748 | ₩16,989 | +0.95% | 1.7만 |
|---|
| 2026.04.27 | ₩16,935 | ₩16,935 | ₩16,721 | ₩16,788 | -0.87% | 1.4만 |
|---|
| 2026.04.24 | ₩16,748 | ₩16,922 | ₩16,708 | ₩16,908 | +0.96% | 1.8만 |
|---|
| 2026.04.23 | ₩16,627 | ₩16,788 | ₩16,614 | ₩16,748 | +0.72% | 1.4만 |
|---|
| 2026.04.22 | ₩16,547 | ₩16,788 | ₩16,547 | ₩16,601 | +0.32% | 9.5천 |
|---|
| 2026.04.21 | ₩16,667 | ₩16,908 | ₩16,627 | ₩16,627 | -0.24% | 6.5천 |
|---|
| 2026.04.20 | ₩16,828 | ₩16,935 | ₩16,708 | ₩16,721 | -0.64% | 5.7천 |
|---|
| 2026.04.17 | ₩16,935 | ₩16,975 | ₩16,828 | ₩16,868 | -0.39% | 5천 |
|---|
| 2026.04.16 | ₩17,109 | ₩17,109 | ₩16,855 | ₩16,935 | -1.02% | 9천 |
|---|
| 2026.04.15 | ₩16,989 | ₩17,122 | ₩16,788 | ₩17,122 | +0.79% | 1.4만 |
|---|
| 2026.04.14 | ₩16,761 | ₩17,229 | ₩16,734 | ₩17,229 | +2.79% | 5.7만 |
|---|
| 2026.04.13 | ₩16,641 | ₩16,801 | ₩16,547 | ₩16,761 | +0.72% | 6.3천 |
|---|
| 2026.04.10 | ₩16,828 | ₩16,828 | ₩16,614 | ₩16,654 | -1.03% | 7천 |
|---|
| 2026.04.09 | ₩16,574 | ₩16,975 | ₩16,186 | ₩16,975 | +2.42% | 1.6만 |
|---|
| 2026.04.08 | ₩16,239 | ₩16,587 | ₩16,239 | ₩16,574 | +2.06% | 1.2만 |
|---|
| 2026.04.07 | ₩16,066 | ₩16,306 | ₩16,052 | ₩16,199 | +0.83% | 6.8천 |
|---|
| 2026.04.06 | ₩15,945 | ₩16,159 | ₩15,932 | ₩16,119 | +1.09% | 4.1만 |
|---|
| 2026.04.02 | ₩16,320 | ₩16,320 | ₩15,825 | ₩15,918 | -2.46% | 6.9만 |
|---|
| 2026.04.01 | ₩16,159 | ₩16,159 | ₩15,959 | ₩16,025 | -0.83% | 5.5만 |
|---|
| 2026.03.31 | ₩15,798 | ₩16,039 | ₩15,771 | ₩16,039 | +1.52% | 2.2만 |
|---|
| 2026.03.30 | ₩15,959 | ₩16,012 | ₩15,731 | ₩15,744 | -1.34% | 5.3만 |
|---|
| 2026.03.27 | ₩15,932 | ₩16,159 | ₩15,932 | ₩15,945 | +0.08% | 1.4만 |
|---|
| 2026.03.26 | ₩16,293 | ₩16,293 | ₩15,945 | ₩15,972 | -1.97% | 2.8만 |
|---|
| 2026.03.25 | ₩16,253 | ₩16,373 | ₩16,253 | ₩16,320 | +0.41% | 9.2천 |
|---|
| 2026.03.24 | ₩16,667 | ₩16,667 | ₩15,985 | ₩16,253 | -2.49% | 9.4만 |
|---|
| 2026.03.23 | ₩16,855 | ₩16,855 | ₩16,694 | ₩16,708 | -0.87% | 1.2만 |
|---|
| 2026.03.20 | ₩16,641 | ₩16,841 | ₩16,601 | ₩16,734 | +0.56% | 1.9만 |
|---|
| 2026.03.19 | ₩16,828 | ₩16,855 | ₩16,748 | ₩16,788 | -0.24% | 3.7만 |
|---|
| 2026.03.18 | ₩16,841 | ₩16,841 | ₩16,708 | ₩16,775 | -0.40% | 1.3만 |
|---|
| 2026.03.17 | ₩16,654 | ₩16,908 | ₩16,654 | ₩16,868 | +1.29% | 2.7만 |
|---|
| 2026.03.16 | ₩16,654 | ₩16,788 | ₩16,601 | ₩16,694 | +0.24% | 3만 |
|---|
| 2026.03.13 | ₩16,453 | ₩16,748 | ₩16,453 | ₩16,748 | +1.79% | 3.4만 |
|---|
| 2026.03.12 | ₩16,667 | ₩16,708 | ₩16,534 | ₩16,547 | -0.72% | 1.9만 |
|---|
| 2026.03.11 | ₩16,775 | ₩16,788 | ₩16,601 | ₩16,614 | -0.96% | 3만 |
|---|
| 2026.03.10 | ₩16,841 | ₩16,855 | ₩16,560 | ₩16,788 | -0.32% | 3.4만 |
|---|
| 2026.03.09 | ₩16,534 | ₩16,895 | ₩16,507 | ₩16,868 | +2.02% | 7.8만 |
|---|
| 2026.03.06 | ₩16,413 | ₩16,507 | ₩16,333 | ₩16,507 | +0.57% | 1.7만 |
|---|
| 2026.03.05 | ₩16,427 | ₩16,427 | ₩16,320 | ₩16,427 | 0.00% | 2.9만 |
|---|
| 2026.03.04 | ₩16,427 | ₩16,453 | ₩16,239 | ₩16,427 | 0.00% | 3.3만 |
|---|
| 2026.03.03 | ₩16,306 | ₩16,480 | ₩16,226 | ₩16,440 | +0.82% | 5.5만 |
|---|
| 2026.03.02 | ₩16,266 | ₩16,280 | ₩16,213 | ₩16,253 | -0.08% | 3.9만 |
|---|
| 2026.02.27 | ₩16,186 | ₩16,293 | ₩16,173 | ₩16,266 | +0.50% | 4.9만 |
|---|
| 2026.02.26 | ₩16,159 | ₩16,186 | ₩16,159 | ₩16,186 | +0.17% | 9.2천 |
|---|
| 2026.02.25 | ₩16,119 | ₩16,186 | ₩16,119 | ₩16,173 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩16,173 | ₩16,173 | ₩16,106 | ₩16,106 | -0.41% | 4.8만 |
|---|
| 2026.02.23 | ₩16,159 | ₩16,159 | ₩16,106 | ₩16,132 | -0.17% | 3.1만 |
|---|
| 2026.02.20 | ₩16,106 | ₩16,159 | ₩16,106 | ₩16,146 | +0.25% | 1.6만 |
|---|
| 2026.02.19 | ₩16,173 | ₩16,173 | ₩16,052 | ₩16,066 | -0.66% | 9.5천 |
|---|
| 2026.02.18 | ₩16,186 | ₩16,186 | ₩16,119 | ₩16,173 | -0.08% | 1.7만 |
|---|
| 2026.02.17 | ₩16,159 | ₩16,186 | ₩16,025 | ₩16,173 | +0.08% | 2.8만 |
|---|
| 2026.02.13 | ₩16,039 | ₩16,186 | ₩16,012 | ₩16,159 | +0.75% | 7만 |
|---|
| 2026.02.12 | ₩16,146 | ₩16,159 | ₩16,052 | ₩16,159 | +0.08% | 3.8만 |
|---|
| 2026.02.11 | ₩16,106 | ₩16,159 | ₩16,092 | ₩16,132 | +0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩16,092 | ₩16,132 | ₩16,066 | ₩16,106 | +0.08% | 1.2만 |
|---|
| 2026.02.09 | ₩16,066 | ₩16,066 | ₩15,985 | ₩16,039 | -0.17% | 1.6만 |
|---|
| 2026.02.06 | ₩16,119 | ₩16,159 | ₩15,999 | ₩16,025 | -0.58% | 1.4만 |
|---|
| 2026.02.05 | ₩16,079 | ₩16,092 | ₩16,012 | ₩16,052 | -0.17% | 2만 |
|---|
| 2026.02.04 | ₩16,186 | ₩16,186 | ₩15,999 | ₩15,999 | -1.16% | 1.9만 |
|---|
| 2026.02.03 | ₩16,186 | ₩16,186 | ₩16,079 | ₩16,092 | -0.58% | 3.1만 |
|---|
| 2026.02.02 | ₩16,186 | ₩16,186 | ₩16,092 | ₩16,106 | -0.50% | 2.3만 |
|---|
| 2026.01.30 | ₩16,079 | ₩16,119 | ₩15,985 | ₩16,106 | +0.17% | 3.5만 |
|---|
| 2026.01.29 | ₩16,039 | ₩16,079 | ₩16,012 | ₩16,025 | -0.08% | 7.7천 |
|---|
| 2026.01.28 | ₩16,052 | ₩16,119 | ₩16,052 | ₩16,066 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩16,052 | ₩16,119 | ₩16,052 | ₩16,106 | +0.33% | 1.1만 |
|---|
| 2026.01.26 | ₩16,092 | ₩16,132 | ₩16,066 | ₩16,066 | -0.17% | 9.5천 |
|---|
| 2026.01.23 | ₩16,025 | ₩16,132 | ₩16,025 | ₩16,066 | +0.25% | 4.1만 |
|---|
| 2026.01.22 | ₩15,999 | ₩16,052 | ₩15,972 | ₩16,039 | +0.25% | 2.3만 |
|---|
| 2026.01.21 | ₩16,079 | ₩16,079 | ₩15,972 | ₩15,972 | -0.67% | 4.2만 |
|---|
| 2026.01.20 | ₩16,052 | ₩16,066 | ₩15,999 | ₩16,039 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩15,999 | ₩16,052 | ₩15,985 | ₩15,999 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩15,999 | ₩16,066 | ₩15,959 | ₩16,066 | +0.42% | 3.3만 |
|---|
| 2026.01.14 | ₩16,092 | ₩16,106 | ₩16,025 | ₩16,052 | -0.25% | 2.6만 |
|---|
| 2026.01.13 | ₩16,146 | ₩16,159 | ₩16,092 | ₩16,106 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩16,012 | ₩16,186 | ₩15,972 | ₩16,106 | +0.58% | 4만 |
|---|
| 2026.01.09 | ₩16,106 | ₩16,159 | ₩16,092 | ₩16,132 | +0.17% | 1.4만 |
|---|
| 2026.01.08 | ₩16,066 | ₩16,159 | ₩15,985 | ₩16,119 | +0.33% | 8.6만 |
|---|
| 2026.01.07 | ₩16,079 | ₩16,079 | ₩15,918 | ₩16,039 | -0.25% | 2.4만 |
|---|
| 2026.01.06 | ₩15,918 | ₩16,092 | ₩15,892 | ₩16,066 | +0.92% | 4.2만 |
|---|
| 2026.01.05 | ₩15,918 | ₩15,959 | ₩15,892 | ₩15,945 | +0.17% | 3만 |
|---|
| 2026.01.02 | ₩15,945 | ₩16,012 | ₩15,892 | ₩15,918 | -0.17% | 5.5만 |
|---|
| 2025.12.31 | ₩16,039 | ₩16,039 | ₩15,892 | ₩15,892 | -0.92% | 5만 |
|---|
| 2025.12.30 | ₩15,959 | ₩16,039 | ₩15,945 | ₩16,025 | +0.42% | 3.1만 |
|---|
| 2025.12.29 | ₩15,999 | ₩15,999 | ₩15,878 | ₩15,905 | -0.59% | 4.2만 |
|---|
| 2025.12.26 | ₩16,025 | ₩16,025 | ₩15,865 | ₩15,918 | -0.67% | 1.2만 |
|---|
| 2025.12.24 | ₩15,892 | ₩15,972 | ₩15,892 | ₩15,972 | +0.51% | 6.4천 |
|---|
| 2025.12.23 | ₩15,932 | ₩16,012 | ₩15,892 | ₩15,945 | +0.08% | 1.5만 |
|---|
| 2025.12.22 | ₩15,932 | ₩16,052 | ₩15,785 | ₩15,878 | -0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩15,945 | ₩16,025 | ₩15,945 | ₩15,999 | +0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩16,052 | ₩16,052 | ₩15,918 | ₩15,945 | -0.67% | 1.7만 |
|---|
| 2025.12.17 | ₩16,039 | ₩16,039 | ₩15,932 | ₩15,985 | -0.33% | 2.5만 |
|---|
| 2025.12.16 | ₩16,025 | ₩16,052 | ₩15,892 | ₩16,039 | +0.08% | 3.1만 |
|---|
| 2025.12.15 | ₩15,999 | ₩16,025 | ₩15,718 | ₩15,918 | -0.50% | 3.4만 |
|---|
| 2025.12.12 | ₩15,999 | ₩15,999 | ₩15,905 | ₩15,972 | -0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩16,159 | ₩16,159 | ₩15,892 | ₩15,972 | -1.16% | 2.1만 |
|---|
| 2025.12.10 | ₩15,771 | ₩16,025 | ₩15,771 | ₩16,012 | +1.53% | 3.6만 |
|---|
| 2025.12.09 | ₩16,052 | ₩16,159 | ₩15,865 | ₩15,878 | -1.08% | 2.5만 |
|---|
| 2025.12.08 | ₩16,025 | ₩16,119 | ₩15,959 | ₩16,025 | 0.00% | 1.7만 |
|---|
| 2025.12.05 | ₩16,052 | ₩16,106 | ₩15,999 | ₩16,079 | +0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩16,052 | ₩16,119 | ₩16,012 | ₩16,012 | -0.25% | 1.2만 |
|---|
| 2025.12.03 | ₩15,999 | ₩16,052 | ₩15,985 | ₩16,052 | +0.33% | 6.2천 |
|---|
| 2025.12.02 | ₩16,106 | ₩16,106 | ₩15,945 | ₩15,959 | -0.91% | 1.4만 |
|---|
| 2025.12.01 | ₩16,119 | ₩16,119 | ₩15,999 | ₩16,025 | -0.58% | 2.1만 |
|---|
| 2025.11.28 | ₩16,199 | ₩16,226 | ₩16,066 | ₩16,119 | -0.50% | 1.4만 |
|---|
| 2025.11.26 | ₩16,092 | ₩16,092 | ₩16,025 | ₩16,025 | -0.42% | 2만 |
|---|
| 2025.11.25 | ₩16,066 | ₩16,132 | ₩16,012 | ₩16,092 | +0.17% | 1.5만 |
|---|
| 2025.11.24 | ₩16,146 | ₩16,146 | ₩15,999 | ₩16,025 | -0.75% | 3.9만 |
|---|
| 2025.11.21 | ₩15,999 | ₩16,146 | ₩15,918 | ₩16,146 | +0.92% | 3.1만 |
|---|
| 2025.11.20 | ₩15,798 | ₩16,066 | ₩15,731 | ₩16,025 | +1.44% | 5.7만 |
|---|
| 2025.11.19 | ₩15,811 | ₩15,852 | ₩15,798 | ₩15,811 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩15,932 | ₩15,932 | ₩15,811 | ₩15,825 | -0.67% | 6.5만 |
|---|
| 2025.11.17 | ₩15,798 | ₩15,985 | ₩15,771 | ₩15,892 | +0.59% | 2.6만 |
|---|
| 2025.11.14 | ₩15,852 | ₩15,945 | ₩15,744 | ₩15,798 | -0.34% | 2.4만 |
|---|
| 2025.11.13 | ₩15,959 | ₩16,052 | ₩15,852 | ₩15,892 | -0.42% | 1.5만 |
|---|
| 2025.11.12 | ₩15,959 | ₩16,025 | ₩15,865 | ₩15,945 | -0.08% | 1.7만 |
|---|
| 2025.11.11 | ₩15,798 | ₩16,159 | ₩15,798 | ₩16,119 | +2.03% | 1.7만 |
|---|
| 2025.11.10 | ₩15,878 | ₩15,985 | ₩15,704 | ₩15,825 | -0.34% | 1.5만 |
|---|
| 2025.11.07 | ₩15,852 | ₩15,918 | ₩15,744 | ₩15,838 | -0.08% | 1.6만 |
|---|
| 2025.11.06 | ₩16,066 | ₩16,066 | ₩15,758 | ₩15,838 | -1.42% | 4.1만 |
|---|
| 2025.11.05 | ₩15,905 | ₩16,052 | ₩15,905 | ₩15,932 | +0.17% | 2.2만 |
|---|
| 2025.11.04 | ₩16,039 | ₩16,106 | ₩15,985 | ₩16,052 | +0.08% | 9.5천 |
|---|
| 2025.11.03 | ₩16,253 | ₩16,253 | ₩15,918 | ₩15,985 | -1.65% | 4.1만 |
|---|
| 2025.10.31 | ₩16,132 | ₩16,132 | ₩15,959 | ₩16,025 | -0.66% | 1.1만 |
|---|
| 2025.10.30 | ₩16,079 | ₩16,079 | ₩15,798 | ₩15,959 | -0.75% | 6.1만 |
|---|
| 2025.10.29 | ₩15,959 | ₩16,092 | ₩15,932 | ₩16,052 | +0.59% | 1.9만 |
|---|
| 2025.10.28 | ₩16,066 | ₩16,079 | ₩15,932 | ₩15,932 | -0.83% | 3.1만 |
|---|
| 2025.10.27 | ₩16,025 | ₩16,106 | ₩16,025 | ₩16,052 | +0.17% | 2만 |
|---|
| 2025.10.24 | ₩16,106 | ₩16,119 | ₩16,012 | ₩16,025 | -0.50% | 1.2만 |
|---|
| 2025.10.23 | ₩15,985 | ₩16,186 | ₩15,985 | ₩16,173 | +1.17% | 2.8만 |
|---|
| 2025.10.22 | ₩16,012 | ₩16,092 | ₩15,932 | ₩15,945 | -0.42% | 7천 |
|---|
| 2025.10.21 | ₩16,012 | ₩16,066 | ₩15,945 | ₩16,052 | +0.25% | 1.9만 |
|---|
| 2025.10.20 | ₩15,985 | ₩16,092 | ₩15,985 | ₩16,039 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩15,999 | ₩16,066 | ₩15,945 | ₩15,985 | -0.08% | 2.2만 |
|---|
| 2025.10.16 | ₩15,985 | ₩16,066 | ₩15,945 | ₩15,945 | -0.25% | 1.1만 |
|---|
| 2025.10.15 | ₩15,972 | ₩16,012 | ₩15,932 | ₩15,985 | +0.08% | 2.2만 |
|---|
| 2025.10.14 | ₩16,119 | ₩16,186 | ₩15,932 | ₩16,052 | -0.41% | 1.3만 |
|---|
| 2025.10.13 | ₩16,052 | ₩16,066 | ₩15,905 | ₩16,052 | 0.00% | 8.1천 |
|---|
| 2025.10.10 | ₩16,106 | ₩16,119 | ₩15,865 | ₩15,892 | -1.33% | 2.1만 |
|---|