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 | ₩18,935 | ₩19,203 | ₩18,894 | ₩19,149 | +1.13% | 6.8만 |
| 2026.10.08 | ₩18,908 | ₩19,002 | ₩18,801 | ₩18,935 | +0.14% | 6.7만 |
| 2026.10.07 | ₩18,894 | ₩18,894 | ₩18,733 | ₩18,854 | -0.21% | 5만 |
| 2026.10.06 | ₩18,868 | ₩19,055 | ₩18,801 | ₩18,881 | +0.07% | 9.6만 |
| 2026.10.05 | ₩19,042 | ₩19,484 | ₩18,814 | ₩18,881 | -0.85% | 6.8만 |
| 2026.10.02 | ₩19,216 | ₩19,310 | ₩19,149 | ₩19,176 | -0.21% | 7.5만 |
| 2026.10.01 | ₩19,324 | ₩19,324 | ₩18,894 | ₩19,176 | -0.76% | 9.1만 |
| 2026.09.30 | ₩18,894 | ₩19,297 | ₩18,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,163 |
| +1.42% |
| 10.7만 |
| 2026.09.29 | ₩18,733 | ₩19,042 | ₩18,733 | ₩18,935 | +1.07% | 12.6만 |
|---|
| 2026.09.28 | ₩18,894 | ₩19,122 | ₩18,827 | ₩18,841 | -0.28% | 9.1만 |
|---|
| 2026.09.25 | ₩18,948 | ₩19,096 | ₩18,841 | ₩18,988 | +0.21% | 11.3만 |
|---|
| 2026.09.24 | ₩19,243 | ₩19,632 | ₩18,975 | ₩19,002 | -1.25% | 12.8만 |
|---|
| 2026.09.23 | ₩19,632 | ₩19,766 | ₩19,256 | ₩19,350 | -1.43% | 10.3만 |
|---|
| 2026.09.22 | ₩19,578 | ₩19,847 | ₩19,578 | ₩19,739 | +0.82% | 6.9만 |
|---|
| 2026.09.21 | ₩19,847 | ₩19,847 | ₩19,592 | ₩19,699 | -0.74% | 4.8만 |
|---|
| 2026.09.18 | ₩19,833 | ₩20,007 | ₩19,645 | ₩19,820 | -0.07% | 7.1만 |
|---|
| 2026.09.17 | ₩19,739 | ₩19,940 | ₩19,686 | ₩19,887 | +0.75% | 3.9만 |
|---|
| 2026.09.16 | ₩19,712 | ₩19,860 | ₩19,659 | ₩19,753 | +0.20% | 4.5만 |
|---|
| 2026.09.15 | ₩20,115 | ₩20,262 | ₩19,471 | ₩19,686 | -2.13% | 19.2만 |
|---|
| 2026.09.14 | ₩20,329 | ₩20,369 | ₩20,195 | ₩20,195 | -0.66% | 5.1만 |
|---|
| 2026.09.11 | ₩20,383 | ₩20,557 | ₩20,289 | ₩20,329 | -0.26% | 3.5만 |
|---|
| 2026.09.10 | ₩20,584 | ₩20,732 | ₩20,329 | ₩20,343 | -1.17% | 5.7만 |
|---|
| 2026.09.09 | ₩20,799 | ₩20,812 | ₩20,651 | ₩20,651 | -0.71% | 5.2만 |
|---|
| 2026.09.08 | ₩20,852 | ₩20,852 | ₩20,705 | ₩20,785 | -0.32% | 3.6만 |
|---|
| 2026.09.04 | ₩20,624 | ₩20,933 | ₩20,611 | ₩20,866 | +1.17% | 8.2만 |
|---|
| 2026.09.03 | ₩20,624 | ₩20,825 | ₩20,584 | ₩20,705 | +0.39% | 10.8만 |
|---|
| 2026.09.02 | ₩20,490 | ₩20,651 | ₩20,450 | ₩20,624 | +0.65% | 5.8만 |
|---|
| 2026.09.01 | ₩20,624 | ₩20,678 | ₩20,450 | ₩20,477 | -0.72% | 7.4만 |
|---|
| 2026.08.31 | ₩20,611 | ₩20,785 | ₩20,530 | ₩20,638 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩20,718 | ₩20,758 | ₩20,624 | ₩20,691 | -0.13% | 6.3만 |
|---|
| 2026.08.27 | ₩20,651 | ₩20,825 | ₩20,611 | ₩20,651 | 0.00% | 14.5만 |
|---|
| 2026.08.26 | ₩20,571 | ₩20,745 | ₩20,571 | ₩20,678 | +0.52% | 5.2만 |
|---|
| 2026.08.25 | ₩20,544 | ₩20,705 | ₩20,517 | ₩20,624 | +0.39% | 6.2만 |
|---|
| 2026.08.24 | ₩20,611 | ₩20,611 | ₩20,423 | ₩20,477 | -0.65% | 2.8만 |
|---|
| 2026.08.21 | ₩20,624 | ₩20,758 | ₩20,517 | ₩20,557 | -0.33% | 3.7만 |
|---|
| 2026.08.20 | ₩20,624 | ₩20,732 | ₩20,410 | ₩20,638 | +0.07% | 6.2만 |
|---|
| 2026.08.19 | ₩20,665 | ₩20,772 | ₩20,571 | ₩20,691 | +0.13% | 5.5만 |
|---|
| 2026.08.18 | ₩20,544 | ₩20,678 | ₩20,383 | ₩20,530 | -0.07% | 8.7만 |
|---|
| 2026.08.17 | ₩20,678 | ₩20,785 | ₩20,504 | ₩20,544 | -0.65% | 7만 |
|---|
| 2026.08.14 | ₩20,651 | ₩20,785 | ₩20,624 | ₩20,718 | +0.32% | 4.3만 |
|---|
| 2026.08.13 | ₩20,852 | ₩20,866 | ₩20,758 | ₩20,812 | -0.19% | 6.5만 |
|---|
| 2026.08.12 | ₩20,745 | ₩20,892 | ₩20,557 | ₩20,785 | +0.19% | 3만 |
|---|
| 2026.08.11 | ₩20,624 | ₩20,839 | ₩20,624 | ₩20,718 | +0.46% | 13만 |
|---|
| 2026.08.10 | ₩20,651 | ₩20,812 | ₩20,530 | ₩20,651 | 0.00% | 4.8만 |
|---|
| 2026.08.07 | ₩20,544 | ₩20,772 | ₩20,396 | ₩20,651 | +0.52% | 4.1만 |
|---|
| 2026.08.06 | ₩20,450 | ₩20,665 | ₩20,437 | ₩20,517 | +0.33% | 4.4만 |
|---|
| 2026.08.05 | ₩20,584 | ₩20,597 | ₩20,477 | ₩20,544 | -0.20% | 3.5만 |
|---|
| 2026.08.04 | ₩20,597 | ₩20,691 | ₩20,396 | ₩20,517 | -0.39% | 4.4만 |
|---|
| 2026.08.03 | ₩20,517 | ₩20,651 | ₩20,316 | ₩20,477 | -0.20% | 7.3만 |
|---|
| 2026.07.31 | ₩20,302 | ₩20,544 | ₩20,276 | ₩20,396 | +0.46% | 10.1만 |
|---|
| 2026.07.30 | ₩20,383 | ₩20,423 | ₩20,289 | ₩20,329 | -0.26% | 2.8만 |
|---|
| 2026.07.29 | ₩20,504 | ₩20,665 | ₩20,329 | ₩20,383 | -0.59% | 2.7만 |
|---|
| 2026.07.28 | ₩20,423 | ₩20,544 | ₩20,262 | ₩20,490 | +0.33% | 4.8만 |
|---|
| 2026.07.27 | ₩20,437 | ₩20,611 | ₩20,262 | ₩20,396 | -0.20% | 4.9만 |
|---|
| 2026.07.24 | ₩20,437 | ₩20,732 | ₩20,343 | ₩20,383 | -0.26% | 2.7만 |
|---|
| 2026.07.23 | ₩20,450 | ₩20,597 | ₩20,343 | ₩20,343 | -0.52% | 5.4만 |
|---|
| 2026.07.22 | ₩20,624 | ₩20,665 | ₩20,463 | ₩20,504 | -0.59% | 5.7만 |
|---|
| 2026.07.21 | ₩20,691 | ₩20,718 | ₩20,557 | ₩20,557 | -0.65% | 3.1만 |
|---|
| 2026.07.20 | ₩20,665 | ₩20,718 | ₩20,624 | ₩20,665 | 0.00% | 3.6만 |
|---|
| 2026.07.17 | ₩20,691 | ₩20,732 | ₩20,638 | ₩20,651 | -0.19% | 2.8만 |
|---|
| 2026.07.16 | ₩20,718 | ₩20,745 | ₩20,624 | ₩20,691 | -0.13% | 6.1만 |
|---|
| 2026.07.15 | ₩20,772 | ₩20,919 | ₩20,691 | ₩20,812 | +0.19% | 7.4만 |
|---|
| 2026.07.14 | ₩20,960 | ₩20,960 | ₩20,812 | ₩20,866 | -0.45% | 2.6만 |
|---|
| 2026.07.13 | ₩20,799 | ₩21,000 | ₩20,758 | ₩20,879 | +0.39% | 6만 |
|---|
| 2026.07.10 | ₩20,906 | ₩21,053 | ₩20,758 | ₩20,825 | -0.38% | 4.3만 |
|---|
| 2026.07.09 | ₩20,960 | ₩20,960 | ₩20,852 | ₩20,933 | -0.13% | 4만 |
|---|
| 2026.07.08 | ₩20,946 | ₩21,040 | ₩20,812 | ₩20,852 | -0.45% | 4.3만 |
|---|
| 2026.07.07 | ₩20,986 | ₩21,187 | ₩20,825 | ₩20,906 | -0.38% | 3.4만 |
|---|
| 2026.07.06 | ₩21,080 | ₩21,281 | ₩20,960 | ₩21,040 | -0.19% | 3.2만 |
|---|
| 2026.07.02 | ₩21,147 | ₩21,268 | ₩20,960 | ₩21,067 | -0.38% | 3.9만 |
|---|
| 2026.07.01 | ₩21,147 | ₩21,241 | ₩21,027 | ₩21,107 | -0.19% | 7.8만 |
|---|
| 2026.06.30 | ₩21,067 | ₩21,281 | ₩21,027 | ₩21,161 | +0.45% | 10.9만 |
|---|
| 2026.06.29 | ₩21,040 | ₩21,120 | ₩21,000 | ₩21,067 | +0.13% | 2.7만 |
|---|
| 2026.06.26 | ₩20,960 | ₩21,040 | ₩20,825 | ₩20,986 | +0.13% | 4.5만 |
|---|
| 2026.06.25 | ₩21,000 | ₩21,000 | ₩20,866 | ₩20,906 | -0.45% | 6.2만 |
|---|
| 2026.06.24 | ₩20,960 | ₩21,053 | ₩20,812 | ₩20,960 | 0.00% | 5.2만 |
|---|
| 2026.06.23 | ₩20,718 | ₩20,839 | ₩20,691 | ₩20,812 | +0.45% | 7.8만 |
|---|
| 2026.06.22 | ₩20,946 | ₩21,013 | ₩20,691 | ₩20,718 | -1.09% | 19.9만 |
|---|
| 2026.06.18 | ₩21,067 | ₩21,134 | ₩20,812 | ₩21,013 | -0.25% | 4.3만 |
|---|
| 2026.06.17 | ₩21,040 | ₩21,161 | ₩20,812 | ₩20,946 | -0.45% | 3.3만 |
|---|
| 2026.06.16 | ₩21,000 | ₩21,094 | ₩20,866 | ₩21,027 | +0.13% | 3.9만 |
|---|
| 2026.06.15 | ₩21,040 | ₩21,147 | ₩20,906 | ₩20,973 | -0.32% | 4.7만 |
|---|
| 2026.06.12 | ₩21,120 | ₩21,187 | ₩21,120 | ₩21,161 | +0.19% | 1.9만 |
|---|
| 2026.06.11 | ₩21,000 | ₩21,161 | ₩21,000 | ₩21,094 | +0.45% | 3.2만 |
|---|
| 2026.06.10 | ₩20,960 | ₩21,120 | ₩20,946 | ₩21,027 | +0.32% | 3.8만 |
|---|
| 2026.06.09 | ₩20,986 | ₩21,027 | ₩20,852 | ₩20,986 | 0.00% | 4.8만 |
|---|
| 2026.06.08 | ₩21,134 | ₩21,241 | ₩20,892 | ₩20,946 | -0.89% | 5.1만 |
|---|
| 2026.06.05 | ₩21,067 | ₩21,348 | ₩21,000 | ₩21,013 | -0.25% | 2만 |
|---|
| 2026.06.04 | ₩21,053 | ₩21,214 | ₩21,000 | ₩21,147 | +0.45% | 5.2만 |
|---|
| 2026.06.03 | ₩21,080 | ₩21,281 | ₩20,986 | ₩20,986 | -0.45% | 5.6만 |
|---|
| 2026.06.02 | ₩21,255 | ₩21,389 | ₩21,053 | ₩21,067 | -0.88% | 10.4만 |
|---|
| 2026.06.01 | ₩21,348 | ₩21,415 | ₩21,120 | ₩21,228 | -0.57% | 6.7만 |
|---|
| 2026.05.29 | ₩21,120 | ₩21,415 | ₩21,120 | ₩21,281 | +0.76% | 5.8만 |
|---|
| 2026.05.28 | ₩21,268 | ₩21,295 | ₩20,933 | ₩21,094 | -0.82% | 3.6만 |
|---|
| 2026.05.27 | ₩21,147 | ₩21,281 | ₩20,946 | ₩21,201 | +0.25% | 7.2만 |
|---|
| 2026.05.26 | ₩21,053 | ₩21,201 | ₩20,933 | ₩21,134 | +0.38% | 4.7만 |
|---|
| 2026.05.22 | ₩20,906 | ₩21,147 | ₩20,705 | ₩20,973 | +0.32% | 6.3만 |
|---|
| 2026.05.21 | ₩20,812 | ₩20,933 | ₩20,651 | ₩20,919 | +0.52% | 3.9만 |
|---|
| 2026.05.20 | ₩20,638 | ₩21,134 | ₩20,624 | ₩20,892 | +1.23% | 5만 |
|---|
| 2026.05.19 | ₩20,718 | ₩20,852 | ₩20,611 | ₩20,678 | -0.19% | 6만 |
|---|
| 2026.05.18 | ₩20,892 | ₩20,960 | ₩20,772 | ₩20,799 | -0.45% | 3만 |
|---|
| 2026.05.15 | ₩21,027 | ₩21,107 | ₩20,919 | ₩20,919 | -0.51% | 3만 |
|---|
| 2026.05.14 | ₩21,362 | ₩21,429 | ₩21,161 | ₩21,322 | -0.19% | 4.7만 |
|---|
| 2026.05.13 | ₩21,362 | ₩21,389 | ₩21,174 | ₩21,348 | -0.06% | 3.5만 |
|---|
| 2026.05.12 | ₩21,322 | ₩21,442 | ₩21,201 | ₩21,402 | +0.38% | 6.1만 |
|---|
| 2026.05.11 | ₩21,255 | ₩21,442 | ₩20,946 | ₩21,362 | +0.50% | 4.9만 |
|---|
| 2026.05.08 | ₩21,375 | ₩21,415 | ₩21,255 | ₩21,362 | -0.06% | 4.7만 |
|---|
| 2026.05.07 | ₩21,228 | ₩21,402 | ₩21,053 | ₩21,255 | +0.13% | 5.3만 |
|---|
| 2026.05.06 | ₩21,322 | ₩21,442 | ₩21,214 | ₩21,228 | -0.44% | 3.8만 |
|---|
| 2026.05.05 | ₩21,134 | ₩21,308 | ₩21,067 | ₩21,201 | +0.32% | 3.7만 |
|---|
| 2026.05.04 | ₩21,201 | ₩21,375 | ₩21,000 | ₩21,027 | -0.82% | 4.6만 |
|---|
| 2026.05.01 | ₩21,402 | ₩21,442 | ₩21,147 | ₩21,214 | -0.88% | 9.1만 |
|---|
| 2026.04.30 | ₩21,161 | ₩21,375 | ₩20,933 | ₩21,322 | +0.76% | 5.5만 |
|---|
| 2026.04.29 | ₩21,027 | ₩21,040 | ₩20,879 | ₩21,027 | 0.00% | 3.3만 |
|---|
| 2026.04.28 | ₩21,027 | ₩21,268 | ₩20,866 | ₩20,973 | -0.26% | 5.3만 |
|---|
| 2026.04.27 | ₩21,094 | ₩21,187 | ₩21,080 | ₩21,120 | +0.13% | 5.2만 |
|---|
| 2026.04.24 | ₩21,147 | ₩21,389 | ₩21,067 | ₩21,201 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩21,187 | ₩21,281 | ₩21,013 | ₩21,067 | -0.57% | 3.3만 |
|---|
| 2026.04.22 | ₩21,295 | ₩21,322 | ₩21,214 | ₩21,281 | -0.06% | 4.3만 |
|---|
| 2026.04.21 | ₩21,214 | ₩21,268 | ₩21,040 | ₩21,147 | -0.32% | 5만 |
|---|
| 2026.04.20 | ₩21,161 | ₩21,348 | ₩21,161 | ₩21,268 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩21,281 | ₩21,322 | ₩21,214 | ₩21,228 | -0.25% | 4.5만 |
|---|
| 2026.04.16 | ₩21,228 | ₩21,322 | ₩20,986 | ₩21,268 | +0.19% | 4.5만 |
|---|
| 2026.04.15 | ₩21,308 | ₩21,322 | ₩21,094 | ₩21,281 | -0.13% | 3.6만 |
|---|
| 2026.04.14 | ₩21,295 | ₩21,429 | ₩21,214 | ₩21,429 | +0.63% | 5.4만 |
|---|
| 2026.04.13 | ₩21,120 | ₩21,255 | ₩20,986 | ₩21,134 | +0.06% | 5.8만 |
|---|
| 2026.04.10 | ₩21,308 | ₩21,348 | ₩21,147 | ₩21,214 | -0.44% | 2.9만 |
|---|
| 2026.04.09 | ₩21,161 | ₩21,348 | ₩21,161 | ₩21,268 | +0.51% | 3.3만 |
|---|
| 2026.04.08 | ₩21,094 | ₩21,335 | ₩21,094 | ₩21,308 | +1.02% | 5.8만 |
|---|
| 2026.04.07 | ₩20,946 | ₩21,161 | ₩20,919 | ₩21,000 | +0.26% | 3.3만 |
|---|
| 2026.04.06 | ₩21,201 | ₩21,201 | ₩20,933 | ₩21,027 | -0.82% | 6만 |
|---|
| 2026.04.02 | ₩20,946 | ₩21,174 | ₩20,906 | ₩21,094 | +0.70% | 4만 |
|---|
| 2026.04.01 | ₩21,161 | ₩21,228 | ₩21,027 | ₩21,067 | -0.44% | 7.3만 |
|---|
| 2026.03.31 | ₩20,691 | ₩21,053 | ₩20,665 | ₩21,000 | +1.49% | 6.7만 |
|---|
| 2026.03.30 | ₩20,490 | ₩20,544 | ₩20,356 | ₩20,504 | +0.07% | 5.1만 |
|---|
| 2026.03.27 | ₩20,490 | ₩20,624 | ₩20,048 | ₩20,356 | -0.65% | 5.7만 |
|---|
| 2026.03.26 | ₩20,960 | ₩21,147 | ₩20,557 | ₩20,624 | -1.60% | 6만 |
|---|
| 2026.03.25 | ₩20,960 | ₩21,147 | ₩20,799 | ₩20,986 | +0.13% | 4.5만 |
|---|
| 2026.03.24 | ₩20,839 | ₩20,933 | ₩20,732 | ₩20,732 | -0.51% | 6.7만 |
|---|
| 2026.03.23 | ₩20,758 | ₩21,107 | ₩20,758 | ₩20,906 | +0.71% | 3.8만 |
|---|
| 2026.03.20 | ₩20,812 | ₩21,295 | ₩20,705 | ₩20,732 | -0.39% | 8.4만 |
|---|
| 2026.03.19 | ₩21,000 | ₩21,053 | ₩20,825 | ₩20,960 | -0.19% | 11.2만 |
|---|
| 2026.03.18 | ₩21,080 | ₩21,174 | ₩20,946 | ₩21,107 | +0.13% | 8.1만 |
|---|
| 2026.03.17 | ₩20,919 | ₩21,013 | ₩20,866 | ₩20,973 | +0.26% | 3.3만 |
|---|
| 2026.03.16 | ₩20,678 | ₩20,933 | ₩20,678 | ₩20,866 | +0.91% | 7.1만 |
|---|
| 2026.03.13 | ₩20,758 | ₩20,772 | ₩20,665 | ₩20,665 | -0.45% | 6.9만 |
|---|
| 2026.03.12 | ₩21,067 | ₩21,120 | ₩20,879 | ₩20,906 | -0.76% | 3.5만 |
|---|
| 2026.03.11 | ₩21,295 | ₩21,603 | ₩21,067 | ₩21,080 | -1.01% | 3.9만 |
|---|
| 2026.03.10 | ₩21,281 | ₩21,322 | ₩21,241 | ₩21,322 | +0.19% | 5만 |
|---|
| 2026.03.09 | ₩21,389 | ₩21,523 | ₩21,228 | ₩21,241 | -0.69% | 11.5만 |
|---|
| 2026.03.06 | ₩21,509 | ₩21,617 | ₩21,389 | ₩21,402 | -0.50% | 5.8만 |
|---|
| 2026.03.05 | ₩21,643 | ₩21,643 | ₩21,523 | ₩21,576 | -0.31% | 2.5만 |
|---|
| 2026.03.04 | ₩21,724 | ₩21,751 | ₩21,603 | ₩21,657 | -0.31% | 5만 |
|---|
| 2026.03.03 | ₩21,791 | ₩21,912 | ₩21,657 | ₩21,710 | -0.37% | 5만 |
|---|
| 2026.03.02 | ₩21,965 | ₩21,965 | ₩21,845 | ₩21,885 | -0.37% | 8.3만 |
|---|
| 2026.02.27 | ₩21,979 | ₩22,005 | ₩21,912 | ₩21,979 | 0.00% | 8.9만 |
|---|
| 2026.02.26 | ₩21,952 | ₩21,952 | ₩21,831 | ₩21,885 | -0.31% | 6.2만 |
|---|
| 2026.02.25 | ₩21,885 | ₩21,912 | ₩21,751 | ₩21,845 | -0.18% | 6.1만 |
|---|
| 2026.02.24 | ₩21,737 | ₩21,858 | ₩21,724 | ₩21,818 | +0.37% | 3.1만 |
|---|
| 2026.02.23 | ₩21,831 | ₩21,831 | ₩21,724 | ₩21,764 | -0.31% | 7.8만 |
|---|
| 2026.02.20 | ₩21,778 | ₩21,938 | ₩21,764 | ₩21,831 | +0.25% | 3.6만 |
|---|
| 2026.02.19 | ₩21,925 | ₩21,925 | ₩21,804 | ₩21,804 | -0.55% | 4만 |
|---|
| 2026.02.18 | ₩21,831 | ₩21,912 | ₩21,657 | ₩21,885 | +0.25% | 4.8만 |
|---|
| 2026.02.17 | ₩21,791 | ₩21,885 | ₩21,670 | ₩21,858 | +0.31% | 6.2만 |
|---|
| 2026.02.13 | ₩21,697 | ₩21,858 | ₩21,684 | ₩21,791 | +0.43% | 7.6만 |
|---|
| 2026.02.12 | ₩21,617 | ₩21,791 | ₩21,550 | ₩21,764 | +0.68% | 6.6만 |
|---|
| 2026.02.11 | ₩21,576 | ₩21,617 | ₩21,469 | ₩21,563 | -0.06% | 5.5만 |
|---|
| 2026.02.10 | ₩21,429 | ₩21,590 | ₩21,375 | ₩21,469 | +0.19% | 5.9만 |
|---|
| 2026.02.09 | ₩21,281 | ₩21,415 | ₩21,268 | ₩21,375 | +0.44% | 3.9만 |
|---|
| 2026.02.06 | ₩21,308 | ₩21,375 | ₩21,281 | ₩21,322 | +0.06% | 3.4만 |
|---|
| 2026.02.05 | ₩21,228 | ₩21,536 | ₩21,228 | ₩21,281 | +0.25% | 5.3만 |
|---|
| 2026.02.04 | ₩21,228 | ₩21,402 | ₩21,174 | ₩21,268 | +0.19% | 5.8만 |
|---|
| 2026.02.03 | ₩21,335 | ₩21,389 | ₩21,134 | ₩21,268 | -0.31% | 8.7만 |
|---|
| 2026.02.02 | ₩21,456 | ₩21,509 | ₩21,214 | ₩21,255 | -0.94% | 8.2만 |
|---|
| 2026.01.30 | ₩21,094 | ₩21,429 | ₩21,094 | ₩21,429 | +1.59% | 10.9만 |
|---|
| 2026.01.29 | ₩21,053 | ₩21,228 | ₩21,053 | ₩21,147 | +0.45% | 7.6만 |
|---|
| 2026.01.28 | ₩21,228 | ₩21,241 | ₩20,973 | ₩21,107 | -0.57% | 9.7만 |
|---|
| 2026.01.27 | ₩21,161 | ₩21,228 | ₩21,107 | ₩21,201 | +0.19% | 5.3만 |
|---|
| 2026.01.26 | ₩21,107 | ₩21,228 | ₩21,067 | ₩21,147 | +0.19% | 9.5만 |
|---|
| 2026.01.23 | ₩21,013 | ₩21,214 | ₩21,000 | ₩21,080 | +0.32% | 6.6만 |
|---|
| 2026.01.22 | ₩20,986 | ₩21,174 | ₩20,973 | ₩21,000 | +0.06% | 6.1만 |
|---|
| 2026.01.21 | ₩21,107 | ₩21,214 | ₩20,960 | ₩20,960 | -0.70% | 19.6만 |
|---|
| 2026.01.20 | ₩21,241 | ₩21,241 | ₩21,107 | ₩21,134 | -0.51% | 4.1만 |
|---|
| 2026.01.16 | ₩21,509 | ₩21,563 | ₩21,214 | ₩21,255 | -1.18% | 19.4만 |
|---|
| 2026.01.15 | ₩21,523 | ₩21,550 | ₩21,389 | ₩21,523 | 0.00% | 4.1만 |
|---|
| 2026.01.14 | ₩21,483 | ₩21,630 | ₩21,469 | ₩21,590 | +0.50% | 4.6만 |
|---|
| 2026.01.13 | ₩21,523 | ₩21,590 | ₩21,509 | ₩21,523 | 0.00% | 4.7만 |
|---|
| 2026.01.12 | ₩21,523 | ₩21,590 | ₩21,415 | ₩21,456 | -0.31% | 1.7만 |
|---|
| 2026.01.09 | ₩21,415 | ₩21,576 | ₩21,348 | ₩21,483 | +0.31% | 3.7만 |
|---|
| 2026.01.08 | ₩21,375 | ₩21,442 | ₩21,308 | ₩21,348 | -0.13% | 3.4만 |
|---|
| 2026.01.07 | ₩21,255 | ₩21,389 | ₩21,174 | ₩21,308 | +0.25% | 4.9만 |
|---|
| 2026.01.06 | ₩21,255 | ₩21,322 | ₩21,080 | ₩21,322 | +0.32% | 5.9만 |
|---|
| 2026.01.05 | ₩21,134 | ₩21,429 | ₩21,080 | ₩21,241 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩21,187 | ₩21,295 | ₩21,161 | ₩21,161 | -0.13% | 2.8만 |
|---|
| 2025.12.31 | ₩21,456 | ₩21,456 | ₩21,187 | ₩21,187 | -1.25% | 9.6만 |
|---|
| 2025.12.30 | ₩21,214 | ₩21,348 | ₩21,187 | ₩21,348 | +0.63% | 9.9만 |
|---|
| 2025.12.29 | ₩21,147 | ₩21,335 | ₩21,080 | ₩21,268 | +0.57% | 21.1만 |
|---|
| 2025.12.26 | ₩21,161 | ₩21,228 | ₩21,094 | ₩21,161 | 0.00% | 7.4만 |
|---|
| 2025.12.24 | ₩21,027 | ₩21,134 | ₩21,000 | ₩21,107 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩21,000 | ₩21,080 | ₩21,000 | ₩21,013 | +0.06% | 7.7만 |
|---|
| 2025.12.22 | ₩21,080 | ₩21,187 | ₩21,013 | ₩21,120 | +0.19% | 9.5만 |
|---|
| 2025.12.19 | ₩21,174 | ₩21,308 | ₩21,161 | ₩21,214 | +0.19% | 6.4만 |
|---|
| 2025.12.18 | ₩21,362 | ₩21,456 | ₩21,228 | ₩21,295 | -0.31% | 8.2만 |
|---|
| 2025.12.17 | ₩21,322 | ₩21,469 | ₩21,241 | ₩21,322 | 0.00% | 10.5만 |
|---|
| 2025.12.16 | ₩21,402 | ₩21,550 | ₩21,322 | ₩21,322 | -0.38% | 5.6만 |
|---|
| 2025.12.15 | ₩21,469 | ₩21,630 | ₩21,456 | ₩21,496 | +0.12% | 3.9만 |
|---|
| 2025.12.12 | ₩21,697 | ₩21,724 | ₩21,496 | ₩21,643 | -0.25% | 4.5만 |
|---|
| 2025.12.11 | ₩21,804 | ₩21,885 | ₩21,442 | ₩21,778 | -0.12% | 4.7만 |
|---|
| 2025.12.10 | ₩21,483 | ₩21,871 | ₩21,469 | ₩21,737 | +1.19% | 8.6만 |
|---|
| 2025.12.09 | ₩21,469 | ₩21,576 | ₩21,469 | ₩21,550 | +0.37% | 7만 |
|---|
| 2025.12.08 | ₩21,630 | ₩21,630 | ₩21,402 | ₩21,509 | -0.56% | 7.4만 |
|---|
| 2025.12.05 | ₩21,617 | ₩21,778 | ₩21,509 | ₩21,684 | +0.31% | 2.1만 |
|---|
| 2025.12.04 | ₩21,764 | ₩21,845 | ₩21,617 | ₩21,670 | -0.43% | 8.7만 |
|---|
| 2025.12.03 | ₩21,643 | ₩21,912 | ₩21,617 | ₩21,710 | +0.31% | 4.7만 |
|---|
| 2025.12.02 | ₩21,831 | ₩21,831 | ₩21,590 | ₩21,643 | -0.86% | 5.6만 |
|---|
| 2025.12.01 | ₩21,831 | ₩21,898 | ₩21,643 | ₩21,858 | +0.12% | 9.3만 |
|---|
| 2025.11.28 | ₩21,791 | ₩21,925 | ₩21,684 | ₩21,845 | +0.25% | 5만 |
|---|
| 2025.11.26 | ₩21,603 | ₩21,898 | ₩21,590 | ₩21,751 | +0.68% | 4.4만 |
|---|
| 2025.11.25 | ₩21,617 | ₩21,670 | ₩21,496 | ₩21,590 | -0.12% | 7.1만 |
|---|
| 2025.11.24 | ₩21,429 | ₩21,697 | ₩21,429 | ₩21,536 | +0.50% | 5.5만 |
|---|
| 2025.11.21 | ₩21,389 | ₩21,576 | ₩21,335 | ₩21,429 | +0.19% | 8.2만 |
|---|
| 2025.11.20 | ₩21,657 | ₩21,791 | ₩21,362 | ₩21,375 | -1.30% | 8.9만 |
|---|
| 2025.11.19 | ₩21,764 | ₩21,858 | ₩21,550 | ₩21,670 | -0.43% | 15.7만 |
|---|
| 2025.11.18 | ₩21,670 | ₩21,925 | ₩21,643 | ₩21,643 | -0.12% | 5만 |
|---|
| 2025.11.17 | ₩21,831 | ₩21,952 | ₩21,643 | ₩21,697 | -0.61% | 4.9만 |
|---|
| 2025.11.14 | ₩21,898 | ₩21,925 | ₩21,684 | ₩21,831 | -0.31% | 9만 |
|---|
| 2025.11.13 | ₩22,019 | ₩22,126 | ₩21,912 | ₩21,965 | -0.24% | 6.7만 |
|---|
| 2025.11.12 | ₩21,952 | ₩22,059 | ₩21,912 | ₩22,059 | +0.49% | 7.4만 |
|---|
| 2025.11.11 | ₩22,019 | ₩22,032 | ₩21,912 | ₩21,925 | -0.43% | 6만 |
|---|
| 2025.11.10 | ₩21,858 | ₩21,952 | ₩21,791 | ₩21,912 | +0.25% | 6.6만 |
|---|
| 2025.11.07 | ₩22,019 | ₩22,019 | ₩21,804 | ₩21,845 | -0.79% | 8만 |
|---|
| 2025.11.06 | ₩22,059 | ₩22,099 | ₩21,912 | ₩22,019 | -0.18% | 9만 |
|---|
| 2025.11.05 | ₩22,019 | ₩22,126 | ₩21,858 | ₩21,912 | -0.49% | 7.5만 |
|---|
| 2025.11.04 | ₩21,992 | ₩22,220 | ₩21,938 | ₩22,019 | +0.12% | 2.5만 |
|---|
| 2025.11.03 | ₩22,260 | ₩22,287 | ₩21,938 | ₩22,019 | -1.08% | 10.1만 |
|---|
| 2025.10.31 | ₩22,046 | ₩22,207 | ₩21,925 | ₩22,207 | +0.73% | 12.9만 |
|---|
| 2025.10.30 | ₩21,952 | ₩22,180 | ₩21,871 | ₩22,046 | +0.43% | 12만 |
|---|
| 2025.10.29 | ₩22,220 | ₩22,220 | ₩22,005 | ₩22,019 | -0.91% | 15.5만 |
|---|
| 2025.10.28 | ₩22,086 | ₩22,287 | ₩22,032 | ₩22,220 | +0.61% | 8.6만 |
|---|
| 2025.10.27 | ₩22,099 | ₩22,126 | ₩22,046 | ₩22,113 | +0.06% | 8.3만 |
|---|
| 2025.10.24 | ₩22,032 | ₩22,140 | ₩21,992 | ₩22,126 | +0.43% | 7.1만 |
|---|
| 2025.10.23 | ₩22,032 | ₩22,032 | ₩21,925 | ₩22,032 | 0.00% | 3만 |
|---|
| 2025.10.22 | ₩21,898 | ₩22,126 | ₩21,751 | ₩22,046 | +0.67% | 6.5만 |
|---|
| 2025.10.21 | ₩21,751 | ₩22,019 | ₩21,684 | ₩21,965 | +0.99% | 5.7만 |
|---|
| 2025.10.20 | ₩21,617 | ₩21,804 | ₩21,536 | ₩21,710 | +0.43% | 6.6만 |
|---|
| 2025.10.17 | ₩21,697 | ₩21,804 | ₩21,536 | ₩21,590 | -0.49% | 4.6만 |
|---|
| 2025.10.16 | ₩21,778 | ₩21,912 | ₩21,697 | ₩21,737 | -0.18% | 4.3만 |
|---|
| 2025.10.15 | ₩21,818 | ₩21,898 | ₩21,751 | ₩21,804 | -0.06% | 3.1만 |
|---|
| 2025.10.14 | ₩21,818 | ₩22,019 | ₩21,804 | ₩21,938 | +0.55% | 4.3만 |
|---|
| 2025.10.13 | ₩21,804 | ₩21,965 | ₩21,684 | ₩21,885 | +0.37% | 4.3만 |
|---|
| 2025.10.10 | ₩21,979 | ₩21,979 | ₩21,670 | ₩21,791 | -0.85% | 1.7만 |
|---|