시장 데이터를 불러오는 중
전체 종목
Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest 과거 주가
Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest · NBB · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest · NBB · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,937 | ₩19,205 | ₩18,897 | ₩19,151 | +1.13% | 6.8만 |
| 2026.10.08 | ₩18,910 | ₩19,004 | ₩18,803 | ₩18,937 | +0.14% | 6.7만 |
| 2026.10.07 | ₩18,897 | ₩18,897 | ₩18,736 | ₩18,856 | -0.21% | 5만 |
| 2026.10.06 | ₩18,870 | ₩19,058 | ₩18,803 | ₩18,883 | +0.07% | 9.6만 |
| 2026.10.05 | ₩19,044 | ₩19,487 | ₩18,816 | ₩18,883 | -0.85% | 6.8만 |
| 2026.10.02 | ₩19,219 | ₩19,312 | ₩19,151 | ₩19,178 | -0.21% | 7.5만 |
| 2026.10.01 | ₩19,326 | ₩19,326 | ₩18,897 | ₩19,178 | -0.76% | 9.1만 |
| 2026.09.30 | ₩18,897 | ₩19,299 | ₩18,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,165 |
| +1.42% |
| 10.7만 |
| 2026.09.29 | ₩18,736 | ₩19,044 | ₩18,736 | ₩18,937 | +1.07% | 12.6만 |
|---|
| 2026.09.28 | ₩18,897 | ₩19,125 | ₩18,830 | ₩18,843 | -0.28% | 9.1만 |
|---|
| 2026.09.25 | ₩18,950 | ₩19,098 | ₩18,843 | ₩18,991 | +0.21% | 11.3만 |
|---|
| 2026.09.24 | ₩19,245 | ₩19,634 | ₩18,977 | ₩19,004 | -1.25% | 12.8만 |
|---|
| 2026.09.23 | ₩19,634 | ₩19,768 | ₩19,259 | ₩19,353 | -1.43% | 10.3만 |
|---|
| 2026.09.22 | ₩19,581 | ₩19,849 | ₩19,581 | ₩19,742 | +0.82% | 6.9만 |
|---|
| 2026.09.21 | ₩19,849 | ₩19,849 | ₩19,594 | ₩19,701 | -0.74% | 4.8만 |
|---|
| 2026.09.18 | ₩19,835 | ₩20,010 | ₩19,648 | ₩19,822 | -0.07% | 7.1만 |
|---|
| 2026.09.17 | ₩19,742 | ₩19,943 | ₩19,688 | ₩19,889 | +0.75% | 3.9만 |
|---|
| 2026.09.16 | ₩19,715 | ₩19,862 | ₩19,661 | ₩19,755 | +0.20% | 4.5만 |
|---|
| 2026.09.15 | ₩20,117 | ₩20,265 | ₩19,473 | ₩19,688 | -2.13% | 19.2만 |
|---|
| 2026.09.14 | ₩20,332 | ₩20,372 | ₩20,198 | ₩20,198 | -0.66% | 5.1만 |
|---|
| 2026.09.11 | ₩20,385 | ₩20,560 | ₩20,291 | ₩20,332 | -0.26% | 3.5만 |
|---|
| 2026.09.10 | ₩20,586 | ₩20,734 | ₩20,332 | ₩20,345 | -1.17% | 5.7만 |
|---|
| 2026.09.09 | ₩20,801 | ₩20,814 | ₩20,654 | ₩20,654 | -0.71% | 5.2만 |
|---|
| 2026.09.08 | ₩20,855 | ₩20,855 | ₩20,707 | ₩20,788 | -0.32% | 3.6만 |
|---|
| 2026.09.04 | ₩20,627 | ₩20,935 | ₩20,613 | ₩20,868 | +1.17% | 8.2만 |
|---|
| 2026.09.03 | ₩20,627 | ₩20,828 | ₩20,586 | ₩20,707 | +0.39% | 10.8만 |
|---|
| 2026.09.02 | ₩20,493 | ₩20,654 | ₩20,452 | ₩20,627 | +0.65% | 5.8만 |
|---|
| 2026.09.01 | ₩20,627 | ₩20,680 | ₩20,452 | ₩20,479 | -0.72% | 7.4만 |
|---|
| 2026.08.31 | ₩20,613 | ₩20,788 | ₩20,533 | ₩20,640 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩20,721 | ₩20,761 | ₩20,627 | ₩20,694 | -0.13% | 6.3만 |
|---|
| 2026.08.27 | ₩20,654 | ₩20,828 | ₩20,613 | ₩20,654 | 0.00% | 14.5만 |
|---|
| 2026.08.26 | ₩20,573 | ₩20,747 | ₩20,573 | ₩20,680 | +0.52% | 5.2만 |
|---|
| 2026.08.25 | ₩20,546 | ₩20,707 | ₩20,519 | ₩20,627 | +0.39% | 6.2만 |
|---|
| 2026.08.24 | ₩20,613 | ₩20,613 | ₩20,426 | ₩20,479 | -0.65% | 2.8만 |
|---|
| 2026.08.21 | ₩20,627 | ₩20,761 | ₩20,519 | ₩20,560 | -0.33% | 3.7만 |
|---|
| 2026.08.20 | ₩20,627 | ₩20,734 | ₩20,412 | ₩20,640 | +0.07% | 6.2만 |
|---|
| 2026.08.19 | ₩20,667 | ₩20,774 | ₩20,573 | ₩20,694 | +0.13% | 5.5만 |
|---|
| 2026.08.18 | ₩20,546 | ₩20,680 | ₩20,385 | ₩20,533 | -0.07% | 8.7만 |
|---|
| 2026.08.17 | ₩20,680 | ₩20,788 | ₩20,506 | ₩20,546 | -0.65% | 7만 |
|---|
| 2026.08.14 | ₩20,654 | ₩20,788 | ₩20,627 | ₩20,721 | +0.32% | 4.3만 |
|---|
| 2026.08.13 | ₩20,855 | ₩20,868 | ₩20,761 | ₩20,814 | -0.19% | 6.5만 |
|---|
| 2026.08.12 | ₩20,747 | ₩20,895 | ₩20,560 | ₩20,788 | +0.19% | 3만 |
|---|
| 2026.08.11 | ₩20,627 | ₩20,841 | ₩20,627 | ₩20,721 | +0.46% | 13만 |
|---|
| 2026.08.10 | ₩20,654 | ₩20,814 | ₩20,533 | ₩20,654 | 0.00% | 4.8만 |
|---|
| 2026.08.07 | ₩20,546 | ₩20,774 | ₩20,399 | ₩20,654 | +0.52% | 4.1만 |
|---|
| 2026.08.06 | ₩20,452 | ₩20,667 | ₩20,439 | ₩20,519 | +0.33% | 4.4만 |
|---|
| 2026.08.05 | ₩20,586 | ₩20,600 | ₩20,479 | ₩20,546 | -0.20% | 3.5만 |
|---|
| 2026.08.04 | ₩20,600 | ₩20,694 | ₩20,399 | ₩20,519 | -0.39% | 4.4만 |
|---|
| 2026.08.03 | ₩20,519 | ₩20,654 | ₩20,318 | ₩20,479 | -0.20% | 7.3만 |
|---|
| 2026.07.31 | ₩20,305 | ₩20,546 | ₩20,278 | ₩20,399 | +0.46% | 10.1만 |
|---|
| 2026.07.30 | ₩20,385 | ₩20,426 | ₩20,291 | ₩20,332 | -0.26% | 2.8만 |
|---|
| 2026.07.29 | ₩20,506 | ₩20,667 | ₩20,332 | ₩20,385 | -0.59% | 2.7만 |
|---|
| 2026.07.28 | ₩20,426 | ₩20,546 | ₩20,265 | ₩20,493 | +0.33% | 4.8만 |
|---|
| 2026.07.27 | ₩20,439 | ₩20,613 | ₩20,265 | ₩20,399 | -0.20% | 4.9만 |
|---|
| 2026.07.24 | ₩20,439 | ₩20,734 | ₩20,345 | ₩20,385 | -0.26% | 2.7만 |
|---|
| 2026.07.23 | ₩20,452 | ₩20,600 | ₩20,345 | ₩20,345 | -0.52% | 5.4만 |
|---|
| 2026.07.22 | ₩20,627 | ₩20,667 | ₩20,466 | ₩20,506 | -0.59% | 5.7만 |
|---|
| 2026.07.21 | ₩20,694 | ₩20,721 | ₩20,560 | ₩20,560 | -0.65% | 3.1만 |
|---|
| 2026.07.20 | ₩20,667 | ₩20,721 | ₩20,627 | ₩20,667 | 0.00% | 3.6만 |
|---|
| 2026.07.17 | ₩20,694 | ₩20,734 | ₩20,640 | ₩20,654 | -0.19% | 2.8만 |
|---|
| 2026.07.16 | ₩20,721 | ₩20,747 | ₩20,627 | ₩20,694 | -0.13% | 6.1만 |
|---|
| 2026.07.15 | ₩20,774 | ₩20,922 | ₩20,694 | ₩20,814 | +0.19% | 7.4만 |
|---|
| 2026.07.14 | ₩20,962 | ₩20,962 | ₩20,814 | ₩20,868 | -0.45% | 2.6만 |
|---|
| 2026.07.13 | ₩20,801 | ₩21,002 | ₩20,761 | ₩20,882 | +0.39% | 6만 |
|---|
| 2026.07.10 | ₩20,908 | ₩21,056 | ₩20,761 | ₩20,828 | -0.38% | 4.3만 |
|---|
| 2026.07.09 | ₩20,962 | ₩20,962 | ₩20,855 | ₩20,935 | -0.13% | 4만 |
|---|
| 2026.07.08 | ₩20,949 | ₩21,042 | ₩20,814 | ₩20,855 | -0.45% | 4.3만 |
|---|
| 2026.07.07 | ₩20,989 | ₩21,190 | ₩20,828 | ₩20,908 | -0.38% | 3.4만 |
|---|
| 2026.07.06 | ₩21,083 | ₩21,284 | ₩20,962 | ₩21,042 | -0.19% | 3.2만 |
|---|
| 2026.07.02 | ₩21,150 | ₩21,270 | ₩20,962 | ₩21,069 | -0.38% | 3.9만 |
|---|
| 2026.07.01 | ₩21,150 | ₩21,244 | ₩21,029 | ₩21,110 | -0.19% | 7.8만 |
|---|
| 2026.06.30 | ₩21,069 | ₩21,284 | ₩21,029 | ₩21,163 | +0.45% | 10.9만 |
|---|
| 2026.06.29 | ₩21,042 | ₩21,123 | ₩21,002 | ₩21,069 | +0.13% | 2.7만 |
|---|
| 2026.06.26 | ₩20,962 | ₩21,042 | ₩20,828 | ₩20,989 | +0.13% | 4.5만 |
|---|
| 2026.06.25 | ₩21,002 | ₩21,002 | ₩20,868 | ₩20,908 | -0.45% | 6.2만 |
|---|
| 2026.06.24 | ₩20,962 | ₩21,056 | ₩20,814 | ₩20,962 | 0.00% | 5.2만 |
|---|
| 2026.06.23 | ₩20,721 | ₩20,841 | ₩20,694 | ₩20,814 | +0.45% | 7.8만 |
|---|
| 2026.06.22 | ₩20,949 | ₩21,016 | ₩20,694 | ₩20,721 | -1.09% | 19.9만 |
|---|
| 2026.06.18 | ₩21,069 | ₩21,136 | ₩20,814 | ₩21,016 | -0.25% | 4.3만 |
|---|
| 2026.06.17 | ₩21,042 | ₩21,163 | ₩20,814 | ₩20,949 | -0.45% | 3.3만 |
|---|
| 2026.06.16 | ₩21,002 | ₩21,096 | ₩20,868 | ₩21,029 | +0.13% | 3.9만 |
|---|
| 2026.06.15 | ₩21,042 | ₩21,150 | ₩20,908 | ₩20,975 | -0.32% | 4.7만 |
|---|
| 2026.06.12 | ₩21,123 | ₩21,190 | ₩21,123 | ₩21,163 | +0.19% | 1.9만 |
|---|
| 2026.06.11 | ₩21,002 | ₩21,163 | ₩21,002 | ₩21,096 | +0.45% | 3.2만 |
|---|
| 2026.06.10 | ₩20,962 | ₩21,123 | ₩20,949 | ₩21,029 | +0.32% | 3.8만 |
|---|
| 2026.06.09 | ₩20,989 | ₩21,029 | ₩20,855 | ₩20,989 | 0.00% | 4.8만 |
|---|
| 2026.06.08 | ₩21,136 | ₩21,244 | ₩20,895 | ₩20,949 | -0.89% | 5.1만 |
|---|
| 2026.06.05 | ₩21,069 | ₩21,351 | ₩21,002 | ₩21,016 | -0.25% | 2만 |
|---|
| 2026.06.04 | ₩21,056 | ₩21,217 | ₩21,002 | ₩21,150 | +0.45% | 5.2만 |
|---|
| 2026.06.03 | ₩21,083 | ₩21,284 | ₩20,989 | ₩20,989 | -0.45% | 5.6만 |
|---|
| 2026.06.02 | ₩21,257 | ₩21,391 | ₩21,056 | ₩21,069 | -0.88% | 10.4만 |
|---|
| 2026.06.01 | ₩21,351 | ₩21,418 | ₩21,123 | ₩21,230 | -0.57% | 6.7만 |
|---|
| 2026.05.29 | ₩21,123 | ₩21,418 | ₩21,123 | ₩21,284 | +0.76% | 5.8만 |
|---|
| 2026.05.28 | ₩21,270 | ₩21,297 | ₩20,935 | ₩21,096 | -0.82% | 3.6만 |
|---|
| 2026.05.27 | ₩21,150 | ₩21,284 | ₩20,949 | ₩21,203 | +0.25% | 7.2만 |
|---|
| 2026.05.26 | ₩21,056 | ₩21,203 | ₩20,935 | ₩21,136 | +0.38% | 4.7만 |
|---|
| 2026.05.22 | ₩20,908 | ₩21,150 | ₩20,707 | ₩20,975 | +0.32% | 6.3만 |
|---|
| 2026.05.21 | ₩20,814 | ₩20,935 | ₩20,654 | ₩20,922 | +0.52% | 3.9만 |
|---|
| 2026.05.20 | ₩20,640 | ₩21,136 | ₩20,627 | ₩20,895 | +1.23% | 5만 |
|---|
| 2026.05.19 | ₩20,721 | ₩20,855 | ₩20,613 | ₩20,680 | -0.19% | 6만 |
|---|
| 2026.05.18 | ₩20,895 | ₩20,962 | ₩20,774 | ₩20,801 | -0.45% | 3만 |
|---|
| 2026.05.15 | ₩21,029 | ₩21,110 | ₩20,922 | ₩20,922 | -0.51% | 3만 |
|---|
| 2026.05.14 | ₩21,364 | ₩21,431 | ₩21,163 | ₩21,324 | -0.19% | 4.7만 |
|---|
| 2026.05.13 | ₩21,364 | ₩21,391 | ₩21,177 | ₩21,351 | -0.06% | 3.5만 |
|---|
| 2026.05.12 | ₩21,324 | ₩21,445 | ₩21,203 | ₩21,405 | +0.38% | 6.1만 |
|---|
| 2026.05.11 | ₩21,257 | ₩21,445 | ₩20,949 | ₩21,364 | +0.50% | 4.9만 |
|---|
| 2026.05.08 | ₩21,378 | ₩21,418 | ₩21,257 | ₩21,364 | -0.06% | 4.7만 |
|---|
| 2026.05.07 | ₩21,230 | ₩21,405 | ₩21,056 | ₩21,257 | +0.13% | 5.3만 |
|---|
| 2026.05.06 | ₩21,324 | ₩21,445 | ₩21,217 | ₩21,230 | -0.44% | 3.8만 |
|---|
| 2026.05.05 | ₩21,136 | ₩21,311 | ₩21,069 | ₩21,203 | +0.32% | 3.7만 |
|---|
| 2026.05.04 | ₩21,203 | ₩21,378 | ₩21,002 | ₩21,029 | -0.82% | 4.6만 |
|---|
| 2026.05.01 | ₩21,405 | ₩21,445 | ₩21,150 | ₩21,217 | -0.88% | 9.1만 |
|---|
| 2026.04.30 | ₩21,163 | ₩21,378 | ₩20,935 | ₩21,324 | +0.76% | 5.5만 |
|---|
| 2026.04.29 | ₩21,029 | ₩21,042 | ₩20,882 | ₩21,029 | 0.00% | 3.3만 |
|---|
| 2026.04.28 | ₩21,029 | ₩21,270 | ₩20,868 | ₩20,975 | -0.26% | 5.3만 |
|---|
| 2026.04.27 | ₩21,096 | ₩21,190 | ₩21,083 | ₩21,123 | +0.13% | 5.2만 |
|---|
| 2026.04.24 | ₩21,150 | ₩21,391 | ₩21,069 | ₩21,203 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩21,190 | ₩21,284 | ₩21,016 | ₩21,069 | -0.57% | 3.3만 |
|---|
| 2026.04.22 | ₩21,297 | ₩21,324 | ₩21,217 | ₩21,284 | -0.06% | 4.3만 |
|---|
| 2026.04.21 | ₩21,217 | ₩21,270 | ₩21,042 | ₩21,150 | -0.32% | 5만 |
|---|
| 2026.04.20 | ₩21,163 | ₩21,351 | ₩21,163 | ₩21,270 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩21,284 | ₩21,324 | ₩21,217 | ₩21,230 | -0.25% | 4.5만 |
|---|
| 2026.04.16 | ₩21,230 | ₩21,324 | ₩20,989 | ₩21,270 | +0.19% | 4.5만 |
|---|
| 2026.04.15 | ₩21,311 | ₩21,324 | ₩21,096 | ₩21,284 | -0.13% | 3.6만 |
|---|
| 2026.04.14 | ₩21,297 | ₩21,431 | ₩21,217 | ₩21,431 | +0.63% | 5.4만 |
|---|
| 2026.04.13 | ₩21,123 | ₩21,257 | ₩20,989 | ₩21,136 | +0.06% | 5.8만 |
|---|
| 2026.04.10 | ₩21,311 | ₩21,351 | ₩21,150 | ₩21,217 | -0.44% | 2.9만 |
|---|
| 2026.04.09 | ₩21,163 | ₩21,351 | ₩21,163 | ₩21,270 | +0.51% | 3.3만 |
|---|
| 2026.04.08 | ₩21,096 | ₩21,338 | ₩21,096 | ₩21,311 | +1.02% | 5.8만 |
|---|
| 2026.04.07 | ₩20,949 | ₩21,163 | ₩20,922 | ₩21,002 | +0.26% | 3.3만 |
|---|
| 2026.04.06 | ₩21,203 | ₩21,203 | ₩20,935 | ₩21,029 | -0.82% | 6만 |
|---|
| 2026.04.02 | ₩20,949 | ₩21,177 | ₩20,908 | ₩21,096 | +0.70% | 4만 |
|---|
| 2026.04.01 | ₩21,163 | ₩21,230 | ₩21,029 | ₩21,069 | -0.44% | 7.3만 |
|---|
| 2026.03.31 | ₩20,694 | ₩21,056 | ₩20,667 | ₩21,002 | +1.49% | 6.7만 |
|---|
| 2026.03.30 | ₩20,493 | ₩20,546 | ₩20,359 | ₩20,506 | +0.07% | 5.1만 |
|---|
| 2026.03.27 | ₩20,493 | ₩20,627 | ₩20,050 | ₩20,359 | -0.65% | 5.7만 |
|---|
| 2026.03.26 | ₩20,962 | ₩21,150 | ₩20,560 | ₩20,627 | -1.60% | 6만 |
|---|
| 2026.03.25 | ₩20,962 | ₩21,150 | ₩20,801 | ₩20,989 | +0.13% | 4.5만 |
|---|
| 2026.03.24 | ₩20,841 | ₩20,935 | ₩20,734 | ₩20,734 | -0.51% | 6.7만 |
|---|
| 2026.03.23 | ₩20,761 | ₩21,110 | ₩20,761 | ₩20,908 | +0.71% | 3.8만 |
|---|
| 2026.03.20 | ₩20,814 | ₩21,297 | ₩20,707 | ₩20,734 | -0.39% | 8.4만 |
|---|
| 2026.03.19 | ₩21,002 | ₩21,056 | ₩20,828 | ₩20,962 | -0.19% | 11.2만 |
|---|
| 2026.03.18 | ₩21,083 | ₩21,177 | ₩20,949 | ₩21,110 | +0.13% | 8.1만 |
|---|
| 2026.03.17 | ₩20,922 | ₩21,016 | ₩20,868 | ₩20,975 | +0.26% | 3.3만 |
|---|
| 2026.03.16 | ₩20,680 | ₩20,935 | ₩20,680 | ₩20,868 | +0.91% | 7.1만 |
|---|
| 2026.03.13 | ₩20,761 | ₩20,774 | ₩20,667 | ₩20,667 | -0.45% | 6.9만 |
|---|
| 2026.03.12 | ₩21,069 | ₩21,123 | ₩20,882 | ₩20,908 | -0.76% | 3.5만 |
|---|
| 2026.03.11 | ₩21,297 | ₩21,606 | ₩21,069 | ₩21,083 | -1.01% | 3.9만 |
|---|
| 2026.03.10 | ₩21,284 | ₩21,324 | ₩21,244 | ₩21,324 | +0.19% | 5만 |
|---|
| 2026.03.09 | ₩21,391 | ₩21,525 | ₩21,230 | ₩21,244 | -0.69% | 11.5만 |
|---|
| 2026.03.06 | ₩21,512 | ₩21,619 | ₩21,391 | ₩21,405 | -0.50% | 5.8만 |
|---|
| 2026.03.05 | ₩21,646 | ₩21,646 | ₩21,525 | ₩21,579 | -0.31% | 2.5만 |
|---|
| 2026.03.04 | ₩21,726 | ₩21,753 | ₩21,606 | ₩21,659 | -0.31% | 5만 |
|---|
| 2026.03.03 | ₩21,794 | ₩21,914 | ₩21,659 | ₩21,713 | -0.37% | 5만 |
|---|
| 2026.03.02 | ₩21,968 | ₩21,968 | ₩21,847 | ₩21,887 | -0.37% | 8.3만 |
|---|
| 2026.02.27 | ₩21,981 | ₩22,008 | ₩21,914 | ₩21,981 | 0.00% | 8.9만 |
|---|
| 2026.02.26 | ₩21,954 | ₩21,954 | ₩21,834 | ₩21,887 | -0.31% | 6.2만 |
|---|
| 2026.02.25 | ₩21,887 | ₩21,914 | ₩21,753 | ₩21,847 | -0.18% | 6.1만 |
|---|
| 2026.02.24 | ₩21,740 | ₩21,861 | ₩21,726 | ₩21,820 | +0.37% | 3.1만 |
|---|
| 2026.02.23 | ₩21,834 | ₩21,834 | ₩21,726 | ₩21,767 | -0.31% | 7.8만 |
|---|
| 2026.02.20 | ₩21,780 | ₩21,941 | ₩21,767 | ₩21,834 | +0.25% | 3.6만 |
|---|
| 2026.02.19 | ₩21,928 | ₩21,928 | ₩21,807 | ₩21,807 | -0.55% | 4만 |
|---|
| 2026.02.18 | ₩21,834 | ₩21,914 | ₩21,659 | ₩21,887 | +0.25% | 4.8만 |
|---|
| 2026.02.17 | ₩21,794 | ₩21,887 | ₩21,673 | ₩21,861 | +0.31% | 6.2만 |
|---|
| 2026.02.13 | ₩21,700 | ₩21,861 | ₩21,686 | ₩21,794 | +0.43% | 7.6만 |
|---|
| 2026.02.12 | ₩21,619 | ₩21,794 | ₩21,552 | ₩21,767 | +0.68% | 6.6만 |
|---|
| 2026.02.11 | ₩21,579 | ₩21,619 | ₩21,472 | ₩21,566 | -0.06% | 5.5만 |
|---|
| 2026.02.10 | ₩21,431 | ₩21,592 | ₩21,378 | ₩21,472 | +0.19% | 5.9만 |
|---|
| 2026.02.09 | ₩21,284 | ₩21,418 | ₩21,270 | ₩21,378 | +0.44% | 3.9만 |
|---|
| 2026.02.06 | ₩21,311 | ₩21,378 | ₩21,284 | ₩21,324 | +0.06% | 3.4만 |
|---|
| 2026.02.05 | ₩21,230 | ₩21,539 | ₩21,230 | ₩21,284 | +0.25% | 5.3만 |
|---|
| 2026.02.04 | ₩21,230 | ₩21,405 | ₩21,177 | ₩21,270 | +0.19% | 5.8만 |
|---|
| 2026.02.03 | ₩21,338 | ₩21,391 | ₩21,136 | ₩21,270 | -0.31% | 8.7만 |
|---|
| 2026.02.02 | ₩21,458 | ₩21,512 | ₩21,217 | ₩21,257 | -0.94% | 8.2만 |
|---|
| 2026.01.30 | ₩21,096 | ₩21,431 | ₩21,096 | ₩21,431 | +1.59% | 10.9만 |
|---|
| 2026.01.29 | ₩21,056 | ₩21,230 | ₩21,056 | ₩21,150 | +0.45% | 7.6만 |
|---|
| 2026.01.28 | ₩21,230 | ₩21,244 | ₩20,975 | ₩21,110 | -0.57% | 9.7만 |
|---|
| 2026.01.27 | ₩21,163 | ₩21,230 | ₩21,110 | ₩21,203 | +0.19% | 5.3만 |
|---|
| 2026.01.26 | ₩21,110 | ₩21,230 | ₩21,069 | ₩21,150 | +0.19% | 9.5만 |
|---|
| 2026.01.23 | ₩21,016 | ₩21,217 | ₩21,002 | ₩21,083 | +0.32% | 6.6만 |
|---|
| 2026.01.22 | ₩20,989 | ₩21,177 | ₩20,975 | ₩21,002 | +0.06% | 6.1만 |
|---|
| 2026.01.21 | ₩21,110 | ₩21,217 | ₩20,962 | ₩20,962 | -0.70% | 19.6만 |
|---|
| 2026.01.20 | ₩21,244 | ₩21,244 | ₩21,110 | ₩21,136 | -0.51% | 4.1만 |
|---|
| 2026.01.16 | ₩21,512 | ₩21,566 | ₩21,217 | ₩21,257 | -1.18% | 19.4만 |
|---|
| 2026.01.15 | ₩21,525 | ₩21,552 | ₩21,391 | ₩21,525 | 0.00% | 4.1만 |
|---|
| 2026.01.14 | ₩21,485 | ₩21,633 | ₩21,472 | ₩21,592 | +0.50% | 4.6만 |
|---|
| 2026.01.13 | ₩21,525 | ₩21,592 | ₩21,512 | ₩21,525 | 0.00% | 4.7만 |
|---|
| 2026.01.12 | ₩21,525 | ₩21,592 | ₩21,418 | ₩21,458 | -0.31% | 1.7만 |
|---|
| 2026.01.09 | ₩21,418 | ₩21,579 | ₩21,351 | ₩21,485 | +0.31% | 3.7만 |
|---|
| 2026.01.08 | ₩21,378 | ₩21,445 | ₩21,311 | ₩21,351 | -0.13% | 3.4만 |
|---|
| 2026.01.07 | ₩21,257 | ₩21,391 | ₩21,177 | ₩21,311 | +0.25% | 4.9만 |
|---|
| 2026.01.06 | ₩21,257 | ₩21,324 | ₩21,083 | ₩21,324 | +0.32% | 5.9만 |
|---|
| 2026.01.05 | ₩21,136 | ₩21,431 | ₩21,083 | ₩21,244 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩21,190 | ₩21,297 | ₩21,163 | ₩21,163 | -0.13% | 2.8만 |
|---|
| 2025.12.31 | ₩21,458 | ₩21,458 | ₩21,190 | ₩21,190 | -1.25% | 9.6만 |
|---|
| 2025.12.30 | ₩21,217 | ₩21,351 | ₩21,190 | ₩21,351 | +0.63% | 9.9만 |
|---|
| 2025.12.29 | ₩21,150 | ₩21,338 | ₩21,083 | ₩21,270 | +0.57% | 21.1만 |
|---|
| 2025.12.26 | ₩21,163 | ₩21,230 | ₩21,096 | ₩21,163 | 0.00% | 7.4만 |
|---|
| 2025.12.24 | ₩21,029 | ₩21,136 | ₩21,002 | ₩21,110 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩21,002 | ₩21,083 | ₩21,002 | ₩21,016 | +0.06% | 7.7만 |
|---|
| 2025.12.22 | ₩21,083 | ₩21,190 | ₩21,016 | ₩21,123 | +0.19% | 9.5만 |
|---|
| 2025.12.19 | ₩21,177 | ₩21,311 | ₩21,163 | ₩21,217 | +0.19% | 6.4만 |
|---|
| 2025.12.18 | ₩21,364 | ₩21,458 | ₩21,230 | ₩21,297 | -0.31% | 8.2만 |
|---|
| 2025.12.17 | ₩21,324 | ₩21,472 | ₩21,244 | ₩21,324 | 0.00% | 10.5만 |
|---|
| 2025.12.16 | ₩21,405 | ₩21,552 | ₩21,324 | ₩21,324 | -0.38% | 5.6만 |
|---|
| 2025.12.15 | ₩21,472 | ₩21,633 | ₩21,458 | ₩21,498 | +0.12% | 3.9만 |
|---|
| 2025.12.12 | ₩21,700 | ₩21,726 | ₩21,498 | ₩21,646 | -0.25% | 4.5만 |
|---|
| 2025.12.11 | ₩21,807 | ₩21,887 | ₩21,445 | ₩21,780 | -0.12% | 4.7만 |
|---|
| 2025.12.10 | ₩21,485 | ₩21,874 | ₩21,472 | ₩21,740 | +1.19% | 8.6만 |
|---|
| 2025.12.09 | ₩21,472 | ₩21,579 | ₩21,472 | ₩21,552 | +0.37% | 7만 |
|---|
| 2025.12.08 | ₩21,633 | ₩21,633 | ₩21,405 | ₩21,512 | -0.56% | 7.4만 |
|---|
| 2025.12.05 | ₩21,619 | ₩21,780 | ₩21,512 | ₩21,686 | +0.31% | 2.1만 |
|---|
| 2025.12.04 | ₩21,767 | ₩21,847 | ₩21,619 | ₩21,673 | -0.43% | 8.7만 |
|---|
| 2025.12.03 | ₩21,646 | ₩21,914 | ₩21,619 | ₩21,713 | +0.31% | 4.7만 |
|---|
| 2025.12.02 | ₩21,834 | ₩21,834 | ₩21,592 | ₩21,646 | -0.86% | 5.6만 |
|---|
| 2025.12.01 | ₩21,834 | ₩21,901 | ₩21,646 | ₩21,861 | +0.12% | 9.3만 |
|---|
| 2025.11.28 | ₩21,794 | ₩21,928 | ₩21,686 | ₩21,847 | +0.25% | 5만 |
|---|
| 2025.11.26 | ₩21,606 | ₩21,901 | ₩21,592 | ₩21,753 | +0.68% | 4.4만 |
|---|
| 2025.11.25 | ₩21,619 | ₩21,673 | ₩21,498 | ₩21,592 | -0.12% | 7.1만 |
|---|
| 2025.11.24 | ₩21,431 | ₩21,700 | ₩21,431 | ₩21,539 | +0.50% | 5.5만 |
|---|
| 2025.11.21 | ₩21,391 | ₩21,579 | ₩21,338 | ₩21,431 | +0.19% | 8.2만 |
|---|
| 2025.11.20 | ₩21,659 | ₩21,794 | ₩21,364 | ₩21,378 | -1.30% | 8.9만 |
|---|
| 2025.11.19 | ₩21,767 | ₩21,861 | ₩21,552 | ₩21,673 | -0.43% | 15.7만 |
|---|
| 2025.11.18 | ₩21,673 | ₩21,928 | ₩21,646 | ₩21,646 | -0.12% | 5만 |
|---|
| 2025.11.17 | ₩21,834 | ₩21,954 | ₩21,646 | ₩21,700 | -0.61% | 4.9만 |
|---|
| 2025.11.14 | ₩21,901 | ₩21,928 | ₩21,686 | ₩21,834 | -0.31% | 9만 |
|---|
| 2025.11.13 | ₩22,022 | ₩22,129 | ₩21,914 | ₩21,968 | -0.24% | 6.7만 |
|---|
| 2025.11.12 | ₩21,954 | ₩22,062 | ₩21,914 | ₩22,062 | +0.49% | 7.4만 |
|---|
| 2025.11.11 | ₩22,022 | ₩22,035 | ₩21,914 | ₩21,928 | -0.43% | 6만 |
|---|
| 2025.11.10 | ₩21,861 | ₩21,954 | ₩21,794 | ₩21,914 | +0.25% | 6.6만 |
|---|
| 2025.11.07 | ₩22,022 | ₩22,022 | ₩21,807 | ₩21,847 | -0.79% | 8만 |
|---|
| 2025.11.06 | ₩22,062 | ₩22,102 | ₩21,914 | ₩22,022 | -0.18% | 9만 |
|---|
| 2025.11.05 | ₩22,022 | ₩22,129 | ₩21,861 | ₩21,914 | -0.49% | 7.5만 |
|---|
| 2025.11.04 | ₩21,995 | ₩22,223 | ₩21,941 | ₩22,022 | +0.12% | 2.5만 |
|---|
| 2025.11.03 | ₩22,263 | ₩22,290 | ₩21,941 | ₩22,022 | -1.08% | 10.1만 |
|---|
| 2025.10.31 | ₩22,048 | ₩22,209 | ₩21,928 | ₩22,209 | +0.73% | 12.9만 |
|---|
| 2025.10.30 | ₩21,954 | ₩22,182 | ₩21,874 | ₩22,048 | +0.43% | 12만 |
|---|
| 2025.10.29 | ₩22,223 | ₩22,223 | ₩22,008 | ₩22,022 | -0.91% | 15.5만 |
|---|
| 2025.10.28 | ₩22,089 | ₩22,290 | ₩22,035 | ₩22,223 | +0.61% | 8.6만 |
|---|
| 2025.10.27 | ₩22,102 | ₩22,129 | ₩22,048 | ₩22,115 | +0.06% | 8.3만 |
|---|
| 2025.10.24 | ₩22,035 | ₩22,142 | ₩21,995 | ₩22,129 | +0.43% | 7.1만 |
|---|
| 2025.10.23 | ₩22,035 | ₩22,035 | ₩21,928 | ₩22,035 | 0.00% | 3만 |
|---|
| 2025.10.22 | ₩21,901 | ₩22,129 | ₩21,753 | ₩22,048 | +0.67% | 6.5만 |
|---|
| 2025.10.21 | ₩21,753 | ₩22,022 | ₩21,686 | ₩21,968 | +0.99% | 5.7만 |
|---|
| 2025.10.20 | ₩21,619 | ₩21,807 | ₩21,539 | ₩21,713 | +0.43% | 6.6만 |
|---|
| 2025.10.17 | ₩21,700 | ₩21,807 | ₩21,539 | ₩21,592 | -0.49% | 4.6만 |
|---|
| 2025.10.16 | ₩21,780 | ₩21,914 | ₩21,700 | ₩21,740 | -0.18% | 4.3만 |
|---|
| 2025.10.15 | ₩21,820 | ₩21,901 | ₩21,753 | ₩21,807 | -0.06% | 3.1만 |
|---|
| 2025.10.14 | ₩21,820 | ₩22,022 | ₩21,807 | ₩21,941 | +0.55% | 4.3만 |
|---|
| 2025.10.13 | ₩21,807 | ₩21,968 | ₩21,686 | ₩21,887 | +0.37% | 4.3만 |
|---|
| 2025.10.10 | ₩21,981 | ₩21,981 | ₩21,673 | ₩21,794 | -0.85% | 1.7만 |
|---|