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 | ₩14,171 | ₩14,411 | ₩14,051 | ₩14,224 | +0.38% | 6.2만 |
| 2026.10.08 | ₩14,038 | ₩14,198 | ₩14,038 | ₩14,158 | +0.86% | 6.4만 |
| 2026.10.07 | ₩14,358 | ₩14,518 | ₩14,024 | ₩14,144 | -1.49% | 7.4만 |
| 2026.10.06 | ₩14,531 | ₩14,785 | ₩14,385 | ₩14,451 | -0.55% | 11만 |
| 2026.10.05 | ₩14,611 | ₩15,145 | ₩14,611 | ₩14,665 | +0.37% | 1.1만 |
| 2026.10.02 | ₩14,665 | ₩14,665 | ₩14,345 | ₩14,478 | -1.27% | 2.4만 |
| 2026.10.01 | ₩14,465 | ₩14,972 | ₩14,171 | ₩14,425 | -0.28% | 4.2만 |
| 2026.09.30 | ₩14,051 | ₩14,465 | ₩13,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,104 |
| +0.38% |
| 10만 |
| 2026.09.29 | ₩14,078 | ₩14,078 | ₩13,811 | ₩14,051 | -0.19% | 6.2만 |
|---|
| 2026.09.28 | ₩14,438 | ₩14,571 | ₩13,584 | ₩13,864 | -3.97% | 21.7만 |
|---|
| 2026.09.25 | ₩14,758 | ₩15,145 | ₩14,438 | ₩14,651 | -0.72% | 6.2만 |
|---|
| 2026.09.24 | ₩14,892 | ₩15,145 | ₩14,665 | ₩14,732 | -1.08% | 6.1만 |
|---|
| 2026.09.23 | ₩15,252 | ₩15,252 | ₩14,732 | ₩15,052 | -1.31% | 1.9만 |
|---|
| 2026.09.22 | ₩15,332 | ₩15,586 | ₩14,678 | ₩15,252 | -0.52% | 7.5만 |
|---|
| 2026.09.21 | ₩15,452 | ₩15,946 | ₩15,279 | ₩15,452 | 0.00% | 3.7만 |
|---|
| 2026.09.18 | ₩15,532 | ₩15,532 | ₩15,345 | ₩15,479 | -0.34% | 3.6만 |
|---|
| 2026.09.17 | ₩15,572 | ₩15,666 | ₩15,559 | ₩15,599 | +0.17% | 8.1천 |
|---|
| 2026.09.16 | ₩15,759 | ₩15,879 | ₩15,465 | ₩15,652 | -0.68% | 3.9만 |
|---|
| 2026.09.15 | ₩15,599 | ₩16,480 | ₩15,599 | ₩15,746 | +0.94% | 9.2천 |
|---|
| 2026.09.14 | ₩15,866 | ₩16,226 | ₩15,692 | ₩15,786 | -0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩16,053 | ₩16,186 | ₩15,812 | ₩15,866 | -1.16% | 1.8만 |
|---|
| 2026.09.10 | ₩15,852 | ₩16,053 | ₩15,839 | ₩15,919 | +0.42% | 2.8만 |
|---|
| 2026.09.09 | ₩16,079 | ₩16,079 | ₩15,879 | ₩15,906 | -1.08% | 3.7만 |
|---|
| 2026.09.08 | ₩15,986 | ₩16,573 | ₩15,973 | ₩16,239 | +1.59% | 1.7만 |
|---|
| 2026.09.04 | ₩16,266 | ₩16,266 | ₩15,959 | ₩15,959 | -1.89% | 2.3만 |
|---|
| 2026.09.03 | ₩16,226 | ₩16,306 | ₩16,093 | ₩16,159 | -0.41% | 2.4만 |
|---|
| 2026.09.02 | ₩16,279 | ₩16,440 | ₩16,079 | ₩16,199 | -0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩16,533 | ₩16,560 | ₩16,306 | ₩16,306 | -1.37% | 3.2만 |
|---|
| 2026.08.31 | ₩16,613 | ₩16,613 | ₩16,373 | ₩16,426 | -1.12% | 1.3만 |
|---|
| 2026.08.28 | ₩16,573 | ₩16,573 | ₩16,400 | ₩16,480 | -0.56% | 1.2만 |
|---|
| 2026.08.27 | ₩16,506 | ₩16,506 | ₩16,426 | ₩16,453 | -0.32% | 9.1천 |
|---|
| 2026.08.26 | ₩16,386 | ₩16,506 | ₩16,386 | ₩16,426 | +0.24% | 7.8천 |
|---|
| 2026.08.25 | ₩16,480 | ₩16,506 | ₩16,053 | ₩16,293 | -1.13% | 3.9만 |
|---|
| 2026.08.24 | ₩16,466 | ₩16,506 | ₩16,453 | ₩16,480 | +0.08% | 2.3만 |
|---|
| 2026.08.21 | ₩16,426 | ₩16,493 | ₩16,426 | ₩16,480 | +0.32% | 5천 |
|---|
| 2026.08.20 | ₩16,453 | ₩16,493 | ₩16,413 | ₩16,466 | +0.08% | 1.2만 |
|---|
| 2026.08.19 | ₩16,453 | ₩16,560 | ₩16,453 | ₩16,506 | +0.32% | 1.4만 |
|---|
| 2026.08.18 | ₩16,560 | ₩16,613 | ₩16,453 | ₩16,453 | -0.64% | 1.7만 |
|---|
| 2026.08.17 | ₩16,573 | ₩16,600 | ₩16,520 | ₩16,600 | +0.16% | 1만 |
|---|
| 2026.08.14 | ₩16,600 | ₩16,666 | ₩16,573 | ₩16,573 | -0.16% | 5.1천 |
|---|
| 2026.08.13 | ₩16,680 | ₩16,680 | ₩16,546 | ₩16,586 | -0.56% | 2만 |
|---|
| 2026.08.12 | ₩16,680 | ₩16,680 | ₩16,600 | ₩16,626 | -0.32% | 7.4천 |
|---|
| 2026.08.11 | ₩16,546 | ₩16,666 | ₩16,546 | ₩16,653 | +0.65% | 1.7만 |
|---|
| 2026.08.10 | ₩16,453 | ₩16,746 | ₩16,426 | ₩16,613 | +0.97% | 2.2만 |
|---|
| 2026.08.07 | ₩16,426 | ₩16,480 | ₩16,346 | ₩16,466 | +0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩16,333 | ₩16,546 | ₩16,293 | ₩16,306 | -0.16% | 1.1만 |
|---|
| 2026.08.05 | ₩16,413 | ₩16,453 | ₩16,159 | ₩16,266 | -0.89% | 2.1만 |
|---|
| 2026.08.04 | ₩16,413 | ₩16,493 | ₩16,159 | ₩16,306 | -0.65% | 3.1천 |
|---|
| 2026.08.03 | ₩16,266 | ₩16,373 | ₩16,133 | ₩16,333 | +0.41% | 1.9만 |
|---|
| 2026.07.31 | ₩16,159 | ₩16,239 | ₩16,066 | ₩16,146 | -0.08% | 1.2만 |
|---|
| 2026.07.30 | ₩16,106 | ₩16,266 | ₩16,053 | ₩16,159 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩16,226 | ₩16,466 | ₩16,173 | ₩16,186 | -0.25% | 6.7천 |
|---|
| 2026.07.28 | ₩16,560 | ₩16,573 | ₩16,133 | ₩16,173 | -2.34% | 9.2천 |
|---|
| 2026.07.27 | ₩16,413 | ₩16,520 | ₩16,213 | ₩16,319 | -0.57% | 11만 |
|---|
| 2026.07.24 | ₩16,573 | ₩16,613 | ₩16,413 | ₩16,413 | -0.97% | 1.7만 |
|---|
| 2026.07.23 | ₩16,733 | ₩16,840 | ₩16,266 | ₩16,440 | -1.75% | 4만 |
|---|
| 2026.07.22 | ₩16,773 | ₩16,960 | ₩16,706 | ₩16,706 | -0.40% | 10.7만 |
|---|
| 2026.07.21 | ₩16,653 | ₩16,880 | ₩16,640 | ₩16,746 | +0.56% | 7.9천 |
|---|
| 2026.07.20 | ₩16,666 | ₩16,840 | ₩16,626 | ₩16,746 | +0.48% | 2.3만 |
|---|
| 2026.07.17 | ₩16,693 | ₩16,933 | ₩16,533 | ₩16,626 | -0.40% | 4만 |
|---|
| 2026.07.16 | ₩16,973 | ₩16,973 | ₩16,693 | ₩16,800 | -1.02% | 2.6만 |
|---|
| 2026.07.15 | ₩16,626 | ₩17,000 | ₩16,626 | ₩16,840 | +1.28% | 1.1만 |
|---|
| 2026.07.14 | ₩16,867 | ₩16,987 | ₩16,720 | ₩16,867 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩16,867 | ₩16,867 | ₩16,773 | ₩16,853 | -0.08% | 5.8천 |
|---|
| 2026.07.10 | ₩16,760 | ₩16,920 | ₩16,746 | ₩16,853 | +0.56% | 2.2만 |
|---|
| 2026.07.09 | ₩16,720 | ₩16,933 | ₩16,693 | ₩16,720 | 0.00% | 1.9만 |
|---|
| 2026.07.08 | ₩16,853 | ₩16,920 | ₩16,720 | ₩16,720 | -0.79% | 2.5만 |
|---|
| 2026.07.07 | ₩16,853 | ₩16,893 | ₩16,813 | ₩16,813 | -0.24% | 1.4만 |
|---|
| 2026.07.06 | ₩16,827 | ₩16,960 | ₩16,787 | ₩16,853 | +0.16% | 4.2만 |
|---|
| 2026.07.02 | ₩16,853 | ₩16,853 | ₩16,720 | ₩16,787 | -0.40% | 7.7천 |
|---|
| 2026.07.01 | ₩16,746 | ₩16,867 | ₩16,640 | ₩16,867 | +0.72% | 3.4만 |
|---|
| 2026.06.30 | ₩16,613 | ₩16,733 | ₩16,613 | ₩16,666 | +0.32% | 8.6천 |
|---|
| 2026.06.29 | ₩16,680 | ₩16,800 | ₩16,533 | ₩16,546 | -0.80% | 2.4만 |
|---|
| 2026.06.26 | ₩16,827 | ₩16,840 | ₩16,546 | ₩16,640 | -1.11% | 1.5만 |
|---|
| 2026.06.25 | ₩16,733 | ₩17,040 | ₩16,493 | ₩16,853 | +0.72% | 2.5만 |
|---|
| 2026.06.24 | ₩16,680 | ₩16,746 | ₩16,666 | ₩16,720 | +0.24% | 1.8만 |
|---|
| 2026.06.23 | ₩16,733 | ₩16,746 | ₩16,546 | ₩16,626 | -0.64% | 2.4만 |
|---|
| 2026.06.22 | ₩16,973 | ₩16,973 | ₩16,693 | ₩16,720 | -1.49% | 1.5만 |
|---|
| 2026.06.18 | ₩16,773 | ₩17,254 | ₩16,680 | ₩16,800 | +0.16% | 2.8만 |
|---|
| 2026.06.17 | ₩16,626 | ₩16,987 | ₩16,613 | ₩16,680 | +0.32% | 7.4천 |
|---|
| 2026.06.16 | ₩17,053 | ₩17,280 | ₩16,613 | ₩16,626 | -2.50% | 2.5만 |
|---|
| 2026.06.15 | ₩17,480 | ₩17,480 | ₩16,973 | ₩17,013 | -2.67% | 3.8만 |
|---|
| 2026.06.12 | ₩17,520 | ₩17,520 | ₩17,334 | ₩17,347 | -0.99% | 1.6만 |
|---|
| 2026.06.11 | ₩17,574 | ₩17,574 | ₩17,347 | ₩17,440 | -0.76% | 1만 |
|---|
| 2026.06.10 | ₩17,761 | ₩17,761 | ₩17,414 | ₩17,534 | -1.28% | 1.3천 |
|---|
| 2026.06.09 | ₩17,747 | ₩17,787 | ₩17,600 | ₩17,761 | +0.08% | 1.4만 |
|---|
| 2026.06.08 | ₩17,907 | ₩17,907 | ₩17,694 | ₩17,694 | -1.19% | 1.2만 |
|---|
| 2026.06.05 | ₩17,560 | ₩17,907 | ₩17,227 | ₩17,787 | +1.29% | 3만 |
|---|
| 2026.06.04 | ₩17,494 | ₩17,641 | ₩17,480 | ₩17,574 | +0.46% | 2.6만 |
|---|
| 2026.06.03 | ₩17,267 | ₩17,614 | ₩17,227 | ₩17,534 | +1.55% | 3.3만 |
|---|
| 2026.06.02 | ₩17,334 | ₩17,334 | ₩17,214 | ₩17,267 | -0.38% | 5천 |
|---|
| 2026.06.01 | ₩17,133 | ₩17,334 | ₩17,013 | ₩17,334 | +1.17% | 3.2만 |
|---|
| 2026.05.29 | ₩17,080 | ₩17,120 | ₩16,907 | ₩17,120 | +0.23% | 1.5만 |
|---|
| 2026.05.28 | ₩17,053 | ₩17,053 | ₩16,907 | ₩17,027 | -0.16% | 3.3만 |
|---|
| 2026.05.27 | ₩16,947 | ₩17,053 | ₩16,947 | ₩16,987 | +0.24% | 1.1만 |
|---|
| 2026.05.26 | ₩17,053 | ₩17,053 | ₩16,920 | ₩17,027 | -0.16% | 1만 |
|---|
| 2026.05.22 | ₩17,080 | ₩17,120 | ₩16,973 | ₩17,067 | -0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩17,120 | ₩17,120 | ₩16,973 | ₩17,013 | -0.62% | 8.2천 |
|---|
| 2026.05.20 | ₩17,067 | ₩17,160 | ₩17,027 | ₩17,120 | +0.31% | 5.3천 |
|---|
| 2026.05.19 | ₩16,893 | ₩16,960 | ₩16,787 | ₩16,947 | +0.32% | 8.3천 |
|---|
| 2026.05.18 | ₩17,080 | ₩17,107 | ₩16,947 | ₩16,960 | -0.70% | 8.2천 |
|---|
| 2026.05.15 | ₩17,093 | ₩17,200 | ₩16,813 | ₩17,147 | +0.31% | 2.3만 |
|---|
| 2026.05.14 | ₩16,973 | ₩17,320 | ₩16,960 | ₩17,320 | +2.04% | 3.2만 |
|---|
| 2026.05.13 | ₩17,013 | ₩17,013 | ₩16,880 | ₩17,000 | -0.08% | 1.8만 |
|---|
| 2026.05.12 | ₩17,000 | ₩17,347 | ₩16,880 | ₩17,013 | +0.08% | 5.3만 |
|---|
| 2026.05.11 | ₩16,920 | ₩16,947 | ₩16,680 | ₩16,827 | -0.55% | 8천 |
|---|
| 2026.05.08 | ₩17,000 | ₩17,000 | ₩16,920 | ₩16,973 | -0.16% | 8.3천 |
|---|
| 2026.05.07 | ₩16,973 | ₩17,027 | ₩16,960 | ₩17,000 | +0.16% | 1만 |
|---|
| 2026.05.06 | ₩16,960 | ₩17,067 | ₩16,947 | ₩16,973 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩16,693 | ₩16,960 | ₩16,693 | ₩16,933 | +1.44% | 1.5만 |
|---|
| 2026.05.04 | ₩16,920 | ₩16,987 | ₩16,653 | ₩16,987 | +0.39% | 5.4만 |
|---|
| 2026.05.01 | ₩17,000 | ₩17,000 | ₩16,680 | ₩16,827 | -1.02% | 2만 |
|---|
| 2026.04.30 | ₩16,987 | ₩16,987 | ₩16,426 | ₩16,787 | -1.18% | 2.8만 |
|---|
| 2026.04.29 | ₩16,813 | ₩17,067 | ₩16,746 | ₩16,787 | -0.16% | 2.8만 |
|---|
| 2026.04.28 | ₩16,787 | ₩16,960 | ₩16,706 | ₩16,947 | +0.95% | 1.7만 |
|---|
| 2026.04.27 | ₩16,893 | ₩16,893 | ₩16,680 | ₩16,746 | -0.87% | 1.4만 |
|---|
| 2026.04.24 | ₩16,706 | ₩16,880 | ₩16,666 | ₩16,867 | +0.96% | 1.8만 |
|---|
| 2026.04.23 | ₩16,586 | ₩16,746 | ₩16,573 | ₩16,706 | +0.72% | 1.4만 |
|---|
| 2026.04.22 | ₩16,506 | ₩16,746 | ₩16,506 | ₩16,560 | +0.32% | 9.5천 |
|---|
| 2026.04.21 | ₩16,626 | ₩16,867 | ₩16,586 | ₩16,586 | -0.24% | 6.5천 |
|---|
| 2026.04.20 | ₩16,787 | ₩16,893 | ₩16,666 | ₩16,680 | -0.64% | 5.7천 |
|---|
| 2026.04.17 | ₩16,893 | ₩16,933 | ₩16,787 | ₩16,827 | -0.39% | 5천 |
|---|
| 2026.04.16 | ₩17,067 | ₩17,067 | ₩16,813 | ₩16,893 | -1.02% | 9천 |
|---|
| 2026.04.15 | ₩16,947 | ₩17,080 | ₩16,746 | ₩17,080 | +0.79% | 1.4만 |
|---|
| 2026.04.14 | ₩16,720 | ₩17,187 | ₩16,693 | ₩17,187 | +2.79% | 5.7만 |
|---|
| 2026.04.13 | ₩16,600 | ₩16,760 | ₩16,506 | ₩16,720 | +0.72% | 6.3천 |
|---|
| 2026.04.10 | ₩16,787 | ₩16,787 | ₩16,573 | ₩16,613 | -1.03% | 7천 |
|---|
| 2026.04.09 | ₩16,533 | ₩16,933 | ₩16,146 | ₩16,933 | +2.42% | 1.6만 |
|---|
| 2026.04.08 | ₩16,199 | ₩16,546 | ₩16,199 | ₩16,533 | +2.06% | 1.2만 |
|---|
| 2026.04.07 | ₩16,026 | ₩16,266 | ₩16,013 | ₩16,159 | +0.83% | 6.8천 |
|---|
| 2026.04.06 | ₩15,906 | ₩16,119 | ₩15,892 | ₩16,079 | +1.09% | 4.1만 |
|---|
| 2026.04.02 | ₩16,279 | ₩16,279 | ₩15,786 | ₩15,879 | -2.46% | 6.9만 |
|---|
| 2026.04.01 | ₩16,119 | ₩16,119 | ₩15,919 | ₩15,986 | -0.83% | 5.5만 |
|---|
| 2026.03.31 | ₩15,759 | ₩15,999 | ₩15,732 | ₩15,999 | +1.52% | 2.2만 |
|---|
| 2026.03.30 | ₩15,919 | ₩15,973 | ₩15,692 | ₩15,706 | -1.34% | 5.3만 |
|---|
| 2026.03.27 | ₩15,892 | ₩16,119 | ₩15,892 | ₩15,906 | +0.08% | 1.4만 |
|---|
| 2026.03.26 | ₩16,253 | ₩16,253 | ₩15,906 | ₩15,932 | -1.97% | 2.8만 |
|---|
| 2026.03.25 | ₩16,213 | ₩16,333 | ₩16,213 | ₩16,279 | +0.41% | 9.2천 |
|---|
| 2026.03.24 | ₩16,626 | ₩16,626 | ₩15,946 | ₩16,213 | -2.49% | 9.4만 |
|---|
| 2026.03.23 | ₩16,813 | ₩16,813 | ₩16,653 | ₩16,666 | -0.87% | 1.2만 |
|---|
| 2026.03.20 | ₩16,600 | ₩16,800 | ₩16,560 | ₩16,693 | +0.56% | 1.9만 |
|---|
| 2026.03.19 | ₩16,787 | ₩16,813 | ₩16,706 | ₩16,746 | -0.24% | 3.7만 |
|---|
| 2026.03.18 | ₩16,800 | ₩16,800 | ₩16,666 | ₩16,733 | -0.40% | 1.3만 |
|---|
| 2026.03.17 | ₩16,613 | ₩16,867 | ₩16,613 | ₩16,827 | +1.29% | 2.7만 |
|---|
| 2026.03.16 | ₩16,613 | ₩16,746 | ₩16,560 | ₩16,653 | +0.24% | 3만 |
|---|
| 2026.03.13 | ₩16,413 | ₩16,706 | ₩16,413 | ₩16,706 | +1.79% | 3.4만 |
|---|
| 2026.03.12 | ₩16,626 | ₩16,666 | ₩16,493 | ₩16,506 | -0.72% | 1.9만 |
|---|
| 2026.03.11 | ₩16,733 | ₩16,746 | ₩16,560 | ₩16,573 | -0.96% | 3만 |
|---|
| 2026.03.10 | ₩16,800 | ₩16,813 | ₩16,520 | ₩16,746 | -0.32% | 3.4만 |
|---|
| 2026.03.09 | ₩16,493 | ₩16,853 | ₩16,466 | ₩16,827 | +2.02% | 7.8만 |
|---|
| 2026.03.06 | ₩16,373 | ₩16,466 | ₩16,293 | ₩16,466 | +0.57% | 1.7만 |
|---|
| 2026.03.05 | ₩16,386 | ₩16,386 | ₩16,279 | ₩16,386 | 0.00% | 2.9만 |
|---|
| 2026.03.04 | ₩16,386 | ₩16,413 | ₩16,199 | ₩16,386 | 0.00% | 3.3만 |
|---|
| 2026.03.03 | ₩16,266 | ₩16,440 | ₩16,186 | ₩16,400 | +0.82% | 5.5만 |
|---|
| 2026.03.02 | ₩16,226 | ₩16,239 | ₩16,173 | ₩16,213 | -0.08% | 3.9만 |
|---|
| 2026.02.27 | ₩16,146 | ₩16,253 | ₩16,133 | ₩16,226 | +0.50% | 4.9만 |
|---|
| 2026.02.26 | ₩16,119 | ₩16,146 | ₩16,119 | ₩16,146 | +0.17% | 9.2천 |
|---|
| 2026.02.25 | ₩16,079 | ₩16,146 | ₩16,079 | ₩16,133 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩16,133 | ₩16,133 | ₩16,066 | ₩16,066 | -0.41% | 4.8만 |
|---|
| 2026.02.23 | ₩16,119 | ₩16,119 | ₩16,066 | ₩16,093 | -0.17% | 3.1만 |
|---|
| 2026.02.20 | ₩16,066 | ₩16,119 | ₩16,066 | ₩16,106 | +0.25% | 1.6만 |
|---|
| 2026.02.19 | ₩16,133 | ₩16,133 | ₩16,013 | ₩16,026 | -0.66% | 9.5천 |
|---|
| 2026.02.18 | ₩16,146 | ₩16,146 | ₩16,079 | ₩16,133 | -0.08% | 1.7만 |
|---|
| 2026.02.17 | ₩16,119 | ₩16,146 | ₩15,986 | ₩16,133 | +0.08% | 2.8만 |
|---|
| 2026.02.13 | ₩15,999 | ₩16,146 | ₩15,973 | ₩16,119 | +0.75% | 7만 |
|---|
| 2026.02.12 | ₩16,106 | ₩16,119 | ₩16,013 | ₩16,119 | +0.08% | 3.8만 |
|---|
| 2026.02.11 | ₩16,066 | ₩16,119 | ₩16,053 | ₩16,093 | +0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩16,053 | ₩16,093 | ₩16,026 | ₩16,066 | +0.08% | 1.2만 |
|---|
| 2026.02.09 | ₩16,026 | ₩16,026 | ₩15,946 | ₩15,999 | -0.17% | 1.6만 |
|---|
| 2026.02.06 | ₩16,079 | ₩16,119 | ₩15,959 | ₩15,986 | -0.58% | 1.4만 |
|---|
| 2026.02.05 | ₩16,039 | ₩16,053 | ₩15,973 | ₩16,013 | -0.17% | 2만 |
|---|
| 2026.02.04 | ₩16,146 | ₩16,146 | ₩15,959 | ₩15,959 | -1.16% | 1.9만 |
|---|
| 2026.02.03 | ₩16,146 | ₩16,146 | ₩16,039 | ₩16,053 | -0.58% | 3.1만 |
|---|
| 2026.02.02 | ₩16,146 | ₩16,146 | ₩16,053 | ₩16,066 | -0.50% | 2.3만 |
|---|
| 2026.01.30 | ₩16,039 | ₩16,079 | ₩15,946 | ₩16,066 | +0.17% | 3.5만 |
|---|
| 2026.01.29 | ₩15,999 | ₩16,039 | ₩15,973 | ₩15,986 | -0.08% | 7.7천 |
|---|
| 2026.01.28 | ₩16,013 | ₩16,079 | ₩16,013 | ₩16,026 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩16,013 | ₩16,079 | ₩16,013 | ₩16,066 | +0.33% | 1.1만 |
|---|
| 2026.01.26 | ₩16,053 | ₩16,093 | ₩16,026 | ₩16,026 | -0.17% | 9.5천 |
|---|
| 2026.01.23 | ₩15,986 | ₩16,093 | ₩15,986 | ₩16,026 | +0.25% | 4.1만 |
|---|
| 2026.01.22 | ₩15,959 | ₩16,013 | ₩15,932 | ₩15,999 | +0.25% | 2.3만 |
|---|
| 2026.01.21 | ₩16,039 | ₩16,039 | ₩15,932 | ₩15,932 | -0.67% | 4.2만 |
|---|
| 2026.01.20 | ₩16,013 | ₩16,026 | ₩15,959 | ₩15,999 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩15,959 | ₩16,013 | ₩15,946 | ₩15,959 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩15,959 | ₩16,026 | ₩15,919 | ₩16,026 | +0.42% | 3.3만 |
|---|
| 2026.01.14 | ₩16,053 | ₩16,066 | ₩15,986 | ₩16,013 | -0.25% | 2.6만 |
|---|
| 2026.01.13 | ₩16,106 | ₩16,119 | ₩16,053 | ₩16,066 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩15,973 | ₩16,146 | ₩15,932 | ₩16,066 | +0.58% | 4만 |
|---|
| 2026.01.09 | ₩16,066 | ₩16,119 | ₩16,053 | ₩16,093 | +0.17% | 1.4만 |
|---|
| 2026.01.08 | ₩16,026 | ₩16,119 | ₩15,946 | ₩16,079 | +0.33% | 8.6만 |
|---|
| 2026.01.07 | ₩16,039 | ₩16,039 | ₩15,879 | ₩15,999 | -0.25% | 2.4만 |
|---|
| 2026.01.06 | ₩15,879 | ₩16,053 | ₩15,852 | ₩16,026 | +0.92% | 4.2만 |
|---|
| 2026.01.05 | ₩15,879 | ₩15,919 | ₩15,852 | ₩15,906 | +0.17% | 3만 |
|---|
| 2026.01.02 | ₩15,906 | ₩15,973 | ₩15,852 | ₩15,879 | -0.17% | 5.5만 |
|---|
| 2025.12.31 | ₩15,999 | ₩15,999 | ₩15,852 | ₩15,852 | -0.92% | 5만 |
|---|
| 2025.12.30 | ₩15,919 | ₩15,999 | ₩15,906 | ₩15,986 | +0.42% | 3.1만 |
|---|
| 2025.12.29 | ₩15,959 | ₩15,959 | ₩15,839 | ₩15,866 | -0.59% | 4.2만 |
|---|
| 2025.12.26 | ₩15,986 | ₩15,986 | ₩15,826 | ₩15,879 | -0.67% | 1.2만 |
|---|
| 2025.12.24 | ₩15,852 | ₩15,932 | ₩15,852 | ₩15,932 | +0.51% | 6.4천 |
|---|
| 2025.12.23 | ₩15,892 | ₩15,973 | ₩15,852 | ₩15,906 | +0.08% | 1.5만 |
|---|
| 2025.12.22 | ₩15,892 | ₩16,013 | ₩15,746 | ₩15,839 | -0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩15,906 | ₩15,986 | ₩15,906 | ₩15,959 | +0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩16,013 | ₩16,013 | ₩15,879 | ₩15,906 | -0.67% | 1.7만 |
|---|
| 2025.12.17 | ₩15,999 | ₩15,999 | ₩15,892 | ₩15,946 | -0.33% | 2.5만 |
|---|
| 2025.12.16 | ₩15,986 | ₩16,013 | ₩15,852 | ₩15,999 | +0.08% | 3.1만 |
|---|
| 2025.12.15 | ₩15,959 | ₩15,986 | ₩15,679 | ₩15,879 | -0.50% | 3.4만 |
|---|
| 2025.12.12 | ₩15,959 | ₩15,959 | ₩15,866 | ₩15,932 | -0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩16,119 | ₩16,119 | ₩15,852 | ₩15,932 | -1.16% | 2.1만 |
|---|
| 2025.12.10 | ₩15,732 | ₩15,986 | ₩15,732 | ₩15,973 | +1.53% | 3.6만 |
|---|
| 2025.12.09 | ₩16,013 | ₩16,119 | ₩15,826 | ₩15,839 | -1.08% | 2.5만 |
|---|
| 2025.12.08 | ₩15,986 | ₩16,079 | ₩15,919 | ₩15,986 | 0.00% | 1.7만 |
|---|
| 2025.12.05 | ₩16,013 | ₩16,066 | ₩15,959 | ₩16,039 | +0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩16,013 | ₩16,079 | ₩15,973 | ₩15,973 | -0.25% | 1.2만 |
|---|
| 2025.12.03 | ₩15,959 | ₩16,013 | ₩15,946 | ₩16,013 | +0.33% | 6.2천 |
|---|
| 2025.12.02 | ₩16,066 | ₩16,066 | ₩15,906 | ₩15,919 | -0.91% | 1.4만 |
|---|
| 2025.12.01 | ₩16,079 | ₩16,079 | ₩15,959 | ₩15,986 | -0.58% | 2.1만 |
|---|
| 2025.11.28 | ₩16,159 | ₩16,186 | ₩16,026 | ₩16,079 | -0.50% | 1.4만 |
|---|
| 2025.11.26 | ₩16,053 | ₩16,053 | ₩15,986 | ₩15,986 | -0.42% | 2만 |
|---|
| 2025.11.25 | ₩16,026 | ₩16,093 | ₩15,973 | ₩16,053 | +0.17% | 1.5만 |
|---|
| 2025.11.24 | ₩16,106 | ₩16,106 | ₩15,959 | ₩15,986 | -0.75% | 3.9만 |
|---|
| 2025.11.21 | ₩15,959 | ₩16,106 | ₩15,879 | ₩16,106 | +0.92% | 3.1만 |
|---|
| 2025.11.20 | ₩15,759 | ₩16,026 | ₩15,692 | ₩15,986 | +1.44% | 5.7만 |
|---|
| 2025.11.19 | ₩15,772 | ₩15,812 | ₩15,759 | ₩15,772 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩15,892 | ₩15,892 | ₩15,772 | ₩15,786 | -0.67% | 6.5만 |
|---|
| 2025.11.17 | ₩15,759 | ₩15,946 | ₩15,732 | ₩15,852 | +0.59% | 2.6만 |
|---|
| 2025.11.14 | ₩15,812 | ₩15,906 | ₩15,706 | ₩15,759 | -0.34% | 2.4만 |
|---|
| 2025.11.13 | ₩15,919 | ₩16,013 | ₩15,812 | ₩15,852 | -0.42% | 1.5만 |
|---|
| 2025.11.12 | ₩15,919 | ₩15,986 | ₩15,826 | ₩15,906 | -0.08% | 1.7만 |
|---|
| 2025.11.11 | ₩15,759 | ₩16,119 | ₩15,759 | ₩16,079 | +2.03% | 1.7만 |
|---|
| 2025.11.10 | ₩15,839 | ₩15,946 | ₩15,666 | ₩15,786 | -0.34% | 1.5만 |
|---|
| 2025.11.07 | ₩15,812 | ₩15,879 | ₩15,706 | ₩15,799 | -0.08% | 1.6만 |
|---|
| 2025.11.06 | ₩16,026 | ₩16,026 | ₩15,719 | ₩15,799 | -1.42% | 4.1만 |
|---|
| 2025.11.05 | ₩15,866 | ₩16,013 | ₩15,866 | ₩15,892 | +0.17% | 2.2만 |
|---|
| 2025.11.04 | ₩15,999 | ₩16,066 | ₩15,946 | ₩16,013 | +0.08% | 9.5천 |
|---|
| 2025.11.03 | ₩16,213 | ₩16,213 | ₩15,879 | ₩15,946 | -1.65% | 4.1만 |
|---|
| 2025.10.31 | ₩16,093 | ₩16,093 | ₩15,919 | ₩15,986 | -0.66% | 1.1만 |
|---|
| 2025.10.30 | ₩16,039 | ₩16,039 | ₩15,759 | ₩15,919 | -0.75% | 6.1만 |
|---|
| 2025.10.29 | ₩15,919 | ₩16,053 | ₩15,892 | ₩16,013 | +0.59% | 1.9만 |
|---|
| 2025.10.28 | ₩16,026 | ₩16,039 | ₩15,892 | ₩15,892 | -0.83% | 3.1만 |
|---|
| 2025.10.27 | ₩15,986 | ₩16,066 | ₩15,986 | ₩16,013 | +0.17% | 2만 |
|---|
| 2025.10.24 | ₩16,066 | ₩16,079 | ₩15,973 | ₩15,986 | -0.50% | 1.2만 |
|---|
| 2025.10.23 | ₩15,946 | ₩16,146 | ₩15,946 | ₩16,133 | +1.17% | 2.8만 |
|---|
| 2025.10.22 | ₩15,973 | ₩16,053 | ₩15,892 | ₩15,906 | -0.42% | 7천 |
|---|
| 2025.10.21 | ₩15,973 | ₩16,026 | ₩15,906 | ₩16,013 | +0.25% | 1.9만 |
|---|
| 2025.10.20 | ₩15,946 | ₩16,053 | ₩15,946 | ₩15,999 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩15,959 | ₩16,026 | ₩15,906 | ₩15,946 | -0.08% | 2.2만 |
|---|
| 2025.10.16 | ₩15,946 | ₩16,026 | ₩15,906 | ₩15,906 | -0.25% | 1.1만 |
|---|
| 2025.10.15 | ₩15,932 | ₩15,973 | ₩15,892 | ₩15,946 | +0.08% | 2.2만 |
|---|
| 2025.10.14 | ₩16,079 | ₩16,146 | ₩15,892 | ₩16,013 | -0.41% | 1.3만 |
|---|
| 2025.10.13 | ₩16,013 | ₩16,026 | ₩15,866 | ₩16,013 | 0.00% | 8.1천 |
|---|
| 2025.10.10 | ₩16,066 | ₩16,079 | ₩15,826 | ₩15,852 | -1.33% | 2.1만 |
|---|