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 | ₩18,936 | ₩19,204 | ₩18,896 | ₩19,150 | +1.13% | 6.8만 |
| 2026.10.08 | ₩18,909 | ₩19,003 | ₩18,802 | ₩18,936 | +0.14% | 6.7만 |
| 2026.10.07 | ₩18,896 | ₩18,896 | ₩18,735 | ₩18,855 | -0.21% | 5만 |
| 2026.10.06 | ₩18,869 | ₩19,057 | ₩18,802 | ₩18,882 | +0.07% | 9.6만 |
| 2026.10.05 | ₩19,043 | ₩19,486 | ₩18,815 | ₩18,882 | -0.85% | 6.8만 |
| 2026.10.02 | ₩19,218 | ₩19,311 | ₩19,150 | ₩19,177 | -0.21% | 7.5만 |
| 2026.10.01 | ₩19,325 | ₩19,325 | ₩18,896 | ₩19,177 | -0.76% | 9.1만 |
| 2026.09.30 | ₩18,896 | ₩19,298 | ₩18,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,164 |
| +1.42% |
| 10.7만 |
| 2026.09.29 | ₩18,735 | ₩19,043 | ₩18,735 | ₩18,936 | +1.07% | 12.6만 |
|---|
| 2026.09.28 | ₩18,896 | ₩19,124 | ₩18,829 | ₩18,842 | -0.28% | 9.1만 |
|---|
| 2026.09.25 | ₩18,949 | ₩19,097 | ₩18,842 | ₩18,990 | +0.21% | 11.3만 |
|---|
| 2026.09.24 | ₩19,244 | ₩19,633 | ₩18,976 | ₩19,003 | -1.25% | 12.8만 |
|---|
| 2026.09.23 | ₩19,633 | ₩19,767 | ₩19,258 | ₩19,352 | -1.43% | 10.3만 |
|---|
| 2026.09.22 | ₩19,580 | ₩19,848 | ₩19,580 | ₩19,741 | +0.82% | 6.9만 |
|---|
| 2026.09.21 | ₩19,848 | ₩19,848 | ₩19,593 | ₩19,700 | -0.74% | 4.8만 |
|---|
| 2026.09.18 | ₩19,834 | ₩20,009 | ₩19,647 | ₩19,821 | -0.07% | 7.1만 |
|---|
| 2026.09.17 | ₩19,741 | ₩19,942 | ₩19,687 | ₩19,888 | +0.75% | 3.9만 |
|---|
| 2026.09.16 | ₩19,714 | ₩19,861 | ₩19,660 | ₩19,754 | +0.20% | 4.5만 |
|---|
| 2026.09.15 | ₩20,116 | ₩20,264 | ₩19,472 | ₩19,687 | -2.13% | 19.2만 |
|---|
| 2026.09.14 | ₩20,331 | ₩20,371 | ₩20,197 | ₩20,197 | -0.66% | 5.1만 |
|---|
| 2026.09.11 | ₩20,384 | ₩20,559 | ₩20,290 | ₩20,331 | -0.26% | 3.5만 |
|---|
| 2026.09.10 | ₩20,585 | ₩20,733 | ₩20,331 | ₩20,344 | -1.17% | 5.7만 |
|---|
| 2026.09.09 | ₩20,800 | ₩20,813 | ₩20,652 | ₩20,652 | -0.71% | 5.2만 |
|---|
| 2026.09.08 | ₩20,854 | ₩20,854 | ₩20,706 | ₩20,787 | -0.32% | 3.6만 |
|---|
| 2026.09.04 | ₩20,626 | ₩20,934 | ₩20,612 | ₩20,867 | +1.17% | 8.2만 |
|---|
| 2026.09.03 | ₩20,626 | ₩20,827 | ₩20,585 | ₩20,706 | +0.39% | 10.8만 |
|---|
| 2026.09.02 | ₩20,492 | ₩20,652 | ₩20,451 | ₩20,626 | +0.65% | 5.8만 |
|---|
| 2026.09.01 | ₩20,626 | ₩20,679 | ₩20,451 | ₩20,478 | -0.72% | 7.4만 |
|---|
| 2026.08.31 | ₩20,612 | ₩20,787 | ₩20,532 | ₩20,639 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩20,720 | ₩20,760 | ₩20,626 | ₩20,693 | -0.13% | 6.3만 |
|---|
| 2026.08.27 | ₩20,652 | ₩20,827 | ₩20,612 | ₩20,652 | 0.00% | 14.5만 |
|---|
| 2026.08.26 | ₩20,572 | ₩20,746 | ₩20,572 | ₩20,679 | +0.52% | 5.2만 |
|---|
| 2026.08.25 | ₩20,545 | ₩20,706 | ₩20,518 | ₩20,626 | +0.39% | 6.2만 |
|---|
| 2026.08.24 | ₩20,612 | ₩20,612 | ₩20,424 | ₩20,478 | -0.65% | 2.8만 |
|---|
| 2026.08.21 | ₩20,626 | ₩20,760 | ₩20,518 | ₩20,559 | -0.33% | 3.7만 |
|---|
| 2026.08.20 | ₩20,626 | ₩20,733 | ₩20,411 | ₩20,639 | +0.07% | 6.2만 |
|---|
| 2026.08.19 | ₩20,666 | ₩20,773 | ₩20,572 | ₩20,693 | +0.13% | 5.5만 |
|---|
| 2026.08.18 | ₩20,545 | ₩20,679 | ₩20,384 | ₩20,532 | -0.07% | 8.7만 |
|---|
| 2026.08.17 | ₩20,679 | ₩20,787 | ₩20,505 | ₩20,545 | -0.65% | 7만 |
|---|
| 2026.08.14 | ₩20,652 | ₩20,787 | ₩20,626 | ₩20,720 | +0.32% | 4.3만 |
|---|
| 2026.08.13 | ₩20,854 | ₩20,867 | ₩20,760 | ₩20,813 | -0.19% | 6.5만 |
|---|
| 2026.08.12 | ₩20,746 | ₩20,894 | ₩20,559 | ₩20,787 | +0.19% | 3만 |
|---|
| 2026.08.11 | ₩20,626 | ₩20,840 | ₩20,626 | ₩20,720 | +0.46% | 13만 |
|---|
| 2026.08.10 | ₩20,652 | ₩20,813 | ₩20,532 | ₩20,652 | 0.00% | 4.8만 |
|---|
| 2026.08.07 | ₩20,545 | ₩20,773 | ₩20,398 | ₩20,652 | +0.52% | 4.1만 |
|---|
| 2026.08.06 | ₩20,451 | ₩20,666 | ₩20,438 | ₩20,518 | +0.33% | 4.4만 |
|---|
| 2026.08.05 | ₩20,585 | ₩20,599 | ₩20,478 | ₩20,545 | -0.20% | 3.5만 |
|---|
| 2026.08.04 | ₩20,599 | ₩20,693 | ₩20,398 | ₩20,518 | -0.39% | 4.4만 |
|---|
| 2026.08.03 | ₩20,518 | ₩20,652 | ₩20,317 | ₩20,478 | -0.20% | 7.3만 |
|---|
| 2026.07.31 | ₩20,304 | ₩20,545 | ₩20,277 | ₩20,398 | +0.46% | 10.1만 |
|---|
| 2026.07.30 | ₩20,384 | ₩20,424 | ₩20,290 | ₩20,331 | -0.26% | 2.8만 |
|---|
| 2026.07.29 | ₩20,505 | ₩20,666 | ₩20,331 | ₩20,384 | -0.59% | 2.7만 |
|---|
| 2026.07.28 | ₩20,424 | ₩20,545 | ₩20,264 | ₩20,492 | +0.33% | 4.8만 |
|---|
| 2026.07.27 | ₩20,438 | ₩20,612 | ₩20,264 | ₩20,398 | -0.20% | 4.9만 |
|---|
| 2026.07.24 | ₩20,438 | ₩20,733 | ₩20,344 | ₩20,384 | -0.26% | 2.7만 |
|---|
| 2026.07.23 | ₩20,451 | ₩20,599 | ₩20,344 | ₩20,344 | -0.52% | 5.4만 |
|---|
| 2026.07.22 | ₩20,626 | ₩20,666 | ₩20,465 | ₩20,505 | -0.59% | 5.7만 |
|---|
| 2026.07.21 | ₩20,693 | ₩20,720 | ₩20,559 | ₩20,559 | -0.65% | 3.1만 |
|---|
| 2026.07.20 | ₩20,666 | ₩20,720 | ₩20,626 | ₩20,666 | 0.00% | 3.6만 |
|---|
| 2026.07.17 | ₩20,693 | ₩20,733 | ₩20,639 | ₩20,652 | -0.19% | 2.8만 |
|---|
| 2026.07.16 | ₩20,720 | ₩20,746 | ₩20,626 | ₩20,693 | -0.13% | 6.1만 |
|---|
| 2026.07.15 | ₩20,773 | ₩20,921 | ₩20,693 | ₩20,813 | +0.19% | 7.4만 |
|---|
| 2026.07.14 | ₩20,961 | ₩20,961 | ₩20,813 | ₩20,867 | -0.45% | 2.6만 |
|---|
| 2026.07.13 | ₩20,800 | ₩21,001 | ₩20,760 | ₩20,880 | +0.39% | 6만 |
|---|
| 2026.07.10 | ₩20,907 | ₩21,055 | ₩20,760 | ₩20,827 | -0.38% | 4.3만 |
|---|
| 2026.07.09 | ₩20,961 | ₩20,961 | ₩20,854 | ₩20,934 | -0.13% | 4만 |
|---|
| 2026.07.08 | ₩20,948 | ₩21,041 | ₩20,813 | ₩20,854 | -0.45% | 4.3만 |
|---|
| 2026.07.07 | ₩20,988 | ₩21,189 | ₩20,827 | ₩20,907 | -0.38% | 3.4만 |
|---|
| 2026.07.06 | ₩21,082 | ₩21,283 | ₩20,961 | ₩21,041 | -0.19% | 3.2만 |
|---|
| 2026.07.02 | ₩21,149 | ₩21,269 | ₩20,961 | ₩21,068 | -0.38% | 3.9만 |
|---|
| 2026.07.01 | ₩21,149 | ₩21,243 | ₩21,028 | ₩21,108 | -0.19% | 7.8만 |
|---|
| 2026.06.30 | ₩21,068 | ₩21,283 | ₩21,028 | ₩21,162 | +0.45% | 10.9만 |
|---|
| 2026.06.29 | ₩21,041 | ₩21,122 | ₩21,001 | ₩21,068 | +0.13% | 2.7만 |
|---|
| 2026.06.26 | ₩20,961 | ₩21,041 | ₩20,827 | ₩20,988 | +0.13% | 4.5만 |
|---|
| 2026.06.25 | ₩21,001 | ₩21,001 | ₩20,867 | ₩20,907 | -0.45% | 6.2만 |
|---|
| 2026.06.24 | ₩20,961 | ₩21,055 | ₩20,813 | ₩20,961 | 0.00% | 5.2만 |
|---|
| 2026.06.23 | ₩20,720 | ₩20,840 | ₩20,693 | ₩20,813 | +0.45% | 7.8만 |
|---|
| 2026.06.22 | ₩20,948 | ₩21,015 | ₩20,693 | ₩20,720 | -1.09% | 19.9만 |
|---|
| 2026.06.18 | ₩21,068 | ₩21,135 | ₩20,813 | ₩21,015 | -0.25% | 4.3만 |
|---|
| 2026.06.17 | ₩21,041 | ₩21,162 | ₩20,813 | ₩20,948 | -0.45% | 3.3만 |
|---|
| 2026.06.16 | ₩21,001 | ₩21,095 | ₩20,867 | ₩21,028 | +0.13% | 3.9만 |
|---|
| 2026.06.15 | ₩21,041 | ₩21,149 | ₩20,907 | ₩20,974 | -0.32% | 4.7만 |
|---|
| 2026.06.12 | ₩21,122 | ₩21,189 | ₩21,122 | ₩21,162 | +0.19% | 1.9만 |
|---|
| 2026.06.11 | ₩21,001 | ₩21,162 | ₩21,001 | ₩21,095 | +0.45% | 3.2만 |
|---|
| 2026.06.10 | ₩20,961 | ₩21,122 | ₩20,948 | ₩21,028 | +0.32% | 3.8만 |
|---|
| 2026.06.09 | ₩20,988 | ₩21,028 | ₩20,854 | ₩20,988 | 0.00% | 4.8만 |
|---|
| 2026.06.08 | ₩21,135 | ₩21,243 | ₩20,894 | ₩20,948 | -0.89% | 5.1만 |
|---|
| 2026.06.05 | ₩21,068 | ₩21,350 | ₩21,001 | ₩21,015 | -0.25% | 2만 |
|---|
| 2026.06.04 | ₩21,055 | ₩21,216 | ₩21,001 | ₩21,149 | +0.45% | 5.2만 |
|---|
| 2026.06.03 | ₩21,082 | ₩21,283 | ₩20,988 | ₩20,988 | -0.45% | 5.6만 |
|---|
| 2026.06.02 | ₩21,256 | ₩21,390 | ₩21,055 | ₩21,068 | -0.88% | 10.4만 |
|---|
| 2026.06.01 | ₩21,350 | ₩21,417 | ₩21,122 | ₩21,229 | -0.57% | 6.7만 |
|---|
| 2026.05.29 | ₩21,122 | ₩21,417 | ₩21,122 | ₩21,283 | +0.76% | 5.8만 |
|---|
| 2026.05.28 | ₩21,269 | ₩21,296 | ₩20,934 | ₩21,095 | -0.82% | 3.6만 |
|---|
| 2026.05.27 | ₩21,149 | ₩21,283 | ₩20,948 | ₩21,202 | +0.25% | 7.2만 |
|---|
| 2026.05.26 | ₩21,055 | ₩21,202 | ₩20,934 | ₩21,135 | +0.38% | 4.7만 |
|---|
| 2026.05.22 | ₩20,907 | ₩21,149 | ₩20,706 | ₩20,974 | +0.32% | 6.3만 |
|---|
| 2026.05.21 | ₩20,813 | ₩20,934 | ₩20,652 | ₩20,921 | +0.52% | 3.9만 |
|---|
| 2026.05.20 | ₩20,639 | ₩21,135 | ₩20,626 | ₩20,894 | +1.23% | 5만 |
|---|
| 2026.05.19 | ₩20,720 | ₩20,854 | ₩20,612 | ₩20,679 | -0.19% | 6만 |
|---|
| 2026.05.18 | ₩20,894 | ₩20,961 | ₩20,773 | ₩20,800 | -0.45% | 3만 |
|---|
| 2026.05.15 | ₩21,028 | ₩21,108 | ₩20,921 | ₩20,921 | -0.51% | 3만 |
|---|
| 2026.05.14 | ₩21,363 | ₩21,430 | ₩21,162 | ₩21,323 | -0.19% | 4.7만 |
|---|
| 2026.05.13 | ₩21,363 | ₩21,390 | ₩21,175 | ₩21,350 | -0.06% | 3.5만 |
|---|
| 2026.05.12 | ₩21,323 | ₩21,444 | ₩21,202 | ₩21,403 | +0.38% | 6.1만 |
|---|
| 2026.05.11 | ₩21,256 | ₩21,444 | ₩20,948 | ₩21,363 | +0.50% | 4.9만 |
|---|
| 2026.05.08 | ₩21,377 | ₩21,417 | ₩21,256 | ₩21,363 | -0.06% | 4.7만 |
|---|
| 2026.05.07 | ₩21,229 | ₩21,403 | ₩21,055 | ₩21,256 | +0.13% | 5.3만 |
|---|
| 2026.05.06 | ₩21,323 | ₩21,444 | ₩21,216 | ₩21,229 | -0.44% | 3.8만 |
|---|
| 2026.05.05 | ₩21,135 | ₩21,310 | ₩21,068 | ₩21,202 | +0.32% | 3.7만 |
|---|
| 2026.05.04 | ₩21,202 | ₩21,377 | ₩21,001 | ₩21,028 | -0.82% | 4.6만 |
|---|
| 2026.05.01 | ₩21,403 | ₩21,444 | ₩21,149 | ₩21,216 | -0.88% | 9.1만 |
|---|
| 2026.04.30 | ₩21,162 | ₩21,377 | ₩20,934 | ₩21,323 | +0.76% | 5.5만 |
|---|
| 2026.04.29 | ₩21,028 | ₩21,041 | ₩20,880 | ₩21,028 | 0.00% | 3.3만 |
|---|
| 2026.04.28 | ₩21,028 | ₩21,269 | ₩20,867 | ₩20,974 | -0.26% | 5.3만 |
|---|
| 2026.04.27 | ₩21,095 | ₩21,189 | ₩21,082 | ₩21,122 | +0.13% | 5.2만 |
|---|
| 2026.04.24 | ₩21,149 | ₩21,390 | ₩21,068 | ₩21,202 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩21,189 | ₩21,283 | ₩21,015 | ₩21,068 | -0.57% | 3.3만 |
|---|
| 2026.04.22 | ₩21,296 | ₩21,323 | ₩21,216 | ₩21,283 | -0.06% | 4.3만 |
|---|
| 2026.04.21 | ₩21,216 | ₩21,269 | ₩21,041 | ₩21,149 | -0.32% | 5만 |
|---|
| 2026.04.20 | ₩21,162 | ₩21,350 | ₩21,162 | ₩21,269 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩21,283 | ₩21,323 | ₩21,216 | ₩21,229 | -0.25% | 4.5만 |
|---|
| 2026.04.16 | ₩21,229 | ₩21,323 | ₩20,988 | ₩21,269 | +0.19% | 4.5만 |
|---|
| 2026.04.15 | ₩21,310 | ₩21,323 | ₩21,095 | ₩21,283 | -0.13% | 3.6만 |
|---|
| 2026.04.14 | ₩21,296 | ₩21,430 | ₩21,216 | ₩21,430 | +0.63% | 5.4만 |
|---|
| 2026.04.13 | ₩21,122 | ₩21,256 | ₩20,988 | ₩21,135 | +0.06% | 5.8만 |
|---|
| 2026.04.10 | ₩21,310 | ₩21,350 | ₩21,149 | ₩21,216 | -0.44% | 2.9만 |
|---|
| 2026.04.09 | ₩21,162 | ₩21,350 | ₩21,162 | ₩21,269 | +0.51% | 3.3만 |
|---|
| 2026.04.08 | ₩21,095 | ₩21,336 | ₩21,095 | ₩21,310 | +1.02% | 5.8만 |
|---|
| 2026.04.07 | ₩20,948 | ₩21,162 | ₩20,921 | ₩21,001 | +0.26% | 3.3만 |
|---|
| 2026.04.06 | ₩21,202 | ₩21,202 | ₩20,934 | ₩21,028 | -0.82% | 6만 |
|---|
| 2026.04.02 | ₩20,948 | ₩21,175 | ₩20,907 | ₩21,095 | +0.70% | 4만 |
|---|
| 2026.04.01 | ₩21,162 | ₩21,229 | ₩21,028 | ₩21,068 | -0.44% | 7.3만 |
|---|
| 2026.03.31 | ₩20,693 | ₩21,055 | ₩20,666 | ₩21,001 | +1.49% | 6.7만 |
|---|
| 2026.03.30 | ₩20,492 | ₩20,545 | ₩20,357 | ₩20,505 | +0.07% | 5.1만 |
|---|
| 2026.03.27 | ₩20,492 | ₩20,626 | ₩20,049 | ₩20,357 | -0.65% | 5.7만 |
|---|
| 2026.03.26 | ₩20,961 | ₩21,149 | ₩20,559 | ₩20,626 | -1.60% | 6만 |
|---|
| 2026.03.25 | ₩20,961 | ₩21,149 | ₩20,800 | ₩20,988 | +0.13% | 4.5만 |
|---|
| 2026.03.24 | ₩20,840 | ₩20,934 | ₩20,733 | ₩20,733 | -0.51% | 6.7만 |
|---|
| 2026.03.23 | ₩20,760 | ₩21,108 | ₩20,760 | ₩20,907 | +0.71% | 3.8만 |
|---|
| 2026.03.20 | ₩20,813 | ₩21,296 | ₩20,706 | ₩20,733 | -0.39% | 8.4만 |
|---|
| 2026.03.19 | ₩21,001 | ₩21,055 | ₩20,827 | ₩20,961 | -0.19% | 11.2만 |
|---|
| 2026.03.18 | ₩21,082 | ₩21,175 | ₩20,948 | ₩21,108 | +0.13% | 8.1만 |
|---|
| 2026.03.17 | ₩20,921 | ₩21,015 | ₩20,867 | ₩20,974 | +0.26% | 3.3만 |
|---|
| 2026.03.16 | ₩20,679 | ₩20,934 | ₩20,679 | ₩20,867 | +0.91% | 7.1만 |
|---|
| 2026.03.13 | ₩20,760 | ₩20,773 | ₩20,666 | ₩20,666 | -0.45% | 6.9만 |
|---|
| 2026.03.12 | ₩21,068 | ₩21,122 | ₩20,880 | ₩20,907 | -0.76% | 3.5만 |
|---|
| 2026.03.11 | ₩21,296 | ₩21,605 | ₩21,068 | ₩21,082 | -1.01% | 3.9만 |
|---|
| 2026.03.10 | ₩21,283 | ₩21,323 | ₩21,243 | ₩21,323 | +0.19% | 5만 |
|---|
| 2026.03.09 | ₩21,390 | ₩21,524 | ₩21,229 | ₩21,243 | -0.69% | 11.5만 |
|---|
| 2026.03.06 | ₩21,511 | ₩21,618 | ₩21,390 | ₩21,403 | -0.50% | 5.8만 |
|---|
| 2026.03.05 | ₩21,645 | ₩21,645 | ₩21,524 | ₩21,578 | -0.31% | 2.5만 |
|---|
| 2026.03.04 | ₩21,725 | ₩21,752 | ₩21,605 | ₩21,658 | -0.31% | 5만 |
|---|
| 2026.03.03 | ₩21,792 | ₩21,913 | ₩21,658 | ₩21,712 | -0.37% | 5만 |
|---|
| 2026.03.02 | ₩21,967 | ₩21,967 | ₩21,846 | ₩21,886 | -0.37% | 8.3만 |
|---|
| 2026.02.27 | ₩21,980 | ₩22,007 | ₩21,913 | ₩21,980 | 0.00% | 8.9만 |
|---|
| 2026.02.26 | ₩21,953 | ₩21,953 | ₩21,833 | ₩21,886 | -0.31% | 6.2만 |
|---|
| 2026.02.25 | ₩21,886 | ₩21,913 | ₩21,752 | ₩21,846 | -0.18% | 6.1만 |
|---|
| 2026.02.24 | ₩21,739 | ₩21,859 | ₩21,725 | ₩21,819 | +0.37% | 3.1만 |
|---|
| 2026.02.23 | ₩21,833 | ₩21,833 | ₩21,725 | ₩21,766 | -0.31% | 7.8만 |
|---|
| 2026.02.20 | ₩21,779 | ₩21,940 | ₩21,766 | ₩21,833 | +0.25% | 3.6만 |
|---|
| 2026.02.19 | ₩21,926 | ₩21,926 | ₩21,806 | ₩21,806 | -0.55% | 4만 |
|---|
| 2026.02.18 | ₩21,833 | ₩21,913 | ₩21,658 | ₩21,886 | +0.25% | 4.8만 |
|---|
| 2026.02.17 | ₩21,792 | ₩21,886 | ₩21,672 | ₩21,859 | +0.31% | 6.2만 |
|---|
| 2026.02.13 | ₩21,699 | ₩21,859 | ₩21,685 | ₩21,792 | +0.43% | 7.6만 |
|---|
| 2026.02.12 | ₩21,618 | ₩21,792 | ₩21,551 | ₩21,766 | +0.68% | 6.6만 |
|---|
| 2026.02.11 | ₩21,578 | ₩21,618 | ₩21,471 | ₩21,564 | -0.06% | 5.5만 |
|---|
| 2026.02.10 | ₩21,430 | ₩21,591 | ₩21,377 | ₩21,471 | +0.19% | 5.9만 |
|---|
| 2026.02.09 | ₩21,283 | ₩21,417 | ₩21,269 | ₩21,377 | +0.44% | 3.9만 |
|---|
| 2026.02.06 | ₩21,310 | ₩21,377 | ₩21,283 | ₩21,323 | +0.06% | 3.4만 |
|---|
| 2026.02.05 | ₩21,229 | ₩21,538 | ₩21,229 | ₩21,283 | +0.25% | 5.3만 |
|---|
| 2026.02.04 | ₩21,229 | ₩21,403 | ₩21,175 | ₩21,269 | +0.19% | 5.8만 |
|---|
| 2026.02.03 | ₩21,336 | ₩21,390 | ₩21,135 | ₩21,269 | -0.31% | 8.7만 |
|---|
| 2026.02.02 | ₩21,457 | ₩21,511 | ₩21,216 | ₩21,256 | -0.94% | 8.2만 |
|---|
| 2026.01.30 | ₩21,095 | ₩21,430 | ₩21,095 | ₩21,430 | +1.59% | 10.9만 |
|---|
| 2026.01.29 | ₩21,055 | ₩21,229 | ₩21,055 | ₩21,149 | +0.45% | 7.6만 |
|---|
| 2026.01.28 | ₩21,229 | ₩21,243 | ₩20,974 | ₩21,108 | -0.57% | 9.7만 |
|---|
| 2026.01.27 | ₩21,162 | ₩21,229 | ₩21,108 | ₩21,202 | +0.19% | 5.3만 |
|---|
| 2026.01.26 | ₩21,108 | ₩21,229 | ₩21,068 | ₩21,149 | +0.19% | 9.5만 |
|---|
| 2026.01.23 | ₩21,015 | ₩21,216 | ₩21,001 | ₩21,082 | +0.32% | 6.6만 |
|---|
| 2026.01.22 | ₩20,988 | ₩21,175 | ₩20,974 | ₩21,001 | +0.06% | 6.1만 |
|---|
| 2026.01.21 | ₩21,108 | ₩21,216 | ₩20,961 | ₩20,961 | -0.70% | 19.6만 |
|---|
| 2026.01.20 | ₩21,243 | ₩21,243 | ₩21,108 | ₩21,135 | -0.51% | 4.1만 |
|---|
| 2026.01.16 | ₩21,511 | ₩21,564 | ₩21,216 | ₩21,256 | -1.18% | 19.4만 |
|---|
| 2026.01.15 | ₩21,524 | ₩21,551 | ₩21,390 | ₩21,524 | 0.00% | 4.1만 |
|---|
| 2026.01.14 | ₩21,484 | ₩21,631 | ₩21,471 | ₩21,591 | +0.50% | 4.6만 |
|---|
| 2026.01.13 | ₩21,524 | ₩21,591 | ₩21,511 | ₩21,524 | 0.00% | 4.7만 |
|---|
| 2026.01.12 | ₩21,524 | ₩21,591 | ₩21,417 | ₩21,457 | -0.31% | 1.7만 |
|---|
| 2026.01.09 | ₩21,417 | ₩21,578 | ₩21,350 | ₩21,484 | +0.31% | 3.7만 |
|---|
| 2026.01.08 | ₩21,377 | ₩21,444 | ₩21,310 | ₩21,350 | -0.13% | 3.4만 |
|---|
| 2026.01.07 | ₩21,256 | ₩21,390 | ₩21,175 | ₩21,310 | +0.25% | 4.9만 |
|---|
| 2026.01.06 | ₩21,256 | ₩21,323 | ₩21,082 | ₩21,323 | +0.32% | 5.9만 |
|---|
| 2026.01.05 | ₩21,135 | ₩21,430 | ₩21,082 | ₩21,243 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩21,189 | ₩21,296 | ₩21,162 | ₩21,162 | -0.13% | 2.8만 |
|---|
| 2025.12.31 | ₩21,457 | ₩21,457 | ₩21,189 | ₩21,189 | -1.25% | 9.6만 |
|---|
| 2025.12.30 | ₩21,216 | ₩21,350 | ₩21,189 | ₩21,350 | +0.63% | 9.9만 |
|---|
| 2025.12.29 | ₩21,149 | ₩21,336 | ₩21,082 | ₩21,269 | +0.57% | 21.1만 |
|---|
| 2025.12.26 | ₩21,162 | ₩21,229 | ₩21,095 | ₩21,162 | 0.00% | 7.4만 |
|---|
| 2025.12.24 | ₩21,028 | ₩21,135 | ₩21,001 | ₩21,108 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩21,001 | ₩21,082 | ₩21,001 | ₩21,015 | +0.06% | 7.7만 |
|---|
| 2025.12.22 | ₩21,082 | ₩21,189 | ₩21,015 | ₩21,122 | +0.19% | 9.5만 |
|---|
| 2025.12.19 | ₩21,175 | ₩21,310 | ₩21,162 | ₩21,216 | +0.19% | 6.4만 |
|---|
| 2025.12.18 | ₩21,363 | ₩21,457 | ₩21,229 | ₩21,296 | -0.31% | 8.2만 |
|---|
| 2025.12.17 | ₩21,323 | ₩21,471 | ₩21,243 | ₩21,323 | 0.00% | 10.5만 |
|---|
| 2025.12.16 | ₩21,403 | ₩21,551 | ₩21,323 | ₩21,323 | -0.38% | 5.6만 |
|---|
| 2025.12.15 | ₩21,471 | ₩21,631 | ₩21,457 | ₩21,497 | +0.12% | 3.9만 |
|---|
| 2025.12.12 | ₩21,699 | ₩21,725 | ₩21,497 | ₩21,645 | -0.25% | 4.5만 |
|---|
| 2025.12.11 | ₩21,806 | ₩21,886 | ₩21,444 | ₩21,779 | -0.12% | 4.7만 |
|---|
| 2025.12.10 | ₩21,484 | ₩21,873 | ₩21,471 | ₩21,739 | +1.19% | 8.6만 |
|---|
| 2025.12.09 | ₩21,471 | ₩21,578 | ₩21,471 | ₩21,551 | +0.37% | 7만 |
|---|
| 2025.12.08 | ₩21,631 | ₩21,631 | ₩21,403 | ₩21,511 | -0.56% | 7.4만 |
|---|
| 2025.12.05 | ₩21,618 | ₩21,779 | ₩21,511 | ₩21,685 | +0.31% | 2.1만 |
|---|
| 2025.12.04 | ₩21,766 | ₩21,846 | ₩21,618 | ₩21,672 | -0.43% | 8.7만 |
|---|
| 2025.12.03 | ₩21,645 | ₩21,913 | ₩21,618 | ₩21,712 | +0.31% | 4.7만 |
|---|
| 2025.12.02 | ₩21,833 | ₩21,833 | ₩21,591 | ₩21,645 | -0.86% | 5.6만 |
|---|
| 2025.12.01 | ₩21,833 | ₩21,900 | ₩21,645 | ₩21,859 | +0.12% | 9.3만 |
|---|
| 2025.11.28 | ₩21,792 | ₩21,926 | ₩21,685 | ₩21,846 | +0.25% | 5만 |
|---|
| 2025.11.26 | ₩21,605 | ₩21,900 | ₩21,591 | ₩21,752 | +0.68% | 4.4만 |
|---|
| 2025.11.25 | ₩21,618 | ₩21,672 | ₩21,497 | ₩21,591 | -0.12% | 7.1만 |
|---|
| 2025.11.24 | ₩21,430 | ₩21,699 | ₩21,430 | ₩21,538 | +0.50% | 5.5만 |
|---|
| 2025.11.21 | ₩21,390 | ₩21,578 | ₩21,336 | ₩21,430 | +0.19% | 8.2만 |
|---|
| 2025.11.20 | ₩21,658 | ₩21,792 | ₩21,363 | ₩21,377 | -1.30% | 8.9만 |
|---|
| 2025.11.19 | ₩21,766 | ₩21,859 | ₩21,551 | ₩21,672 | -0.43% | 15.7만 |
|---|
| 2025.11.18 | ₩21,672 | ₩21,926 | ₩21,645 | ₩21,645 | -0.12% | 5만 |
|---|
| 2025.11.17 | ₩21,833 | ₩21,953 | ₩21,645 | ₩21,699 | -0.61% | 4.9만 |
|---|
| 2025.11.14 | ₩21,900 | ₩21,926 | ₩21,685 | ₩21,833 | -0.31% | 9만 |
|---|
| 2025.11.13 | ₩22,020 | ₩22,128 | ₩21,913 | ₩21,967 | -0.24% | 6.7만 |
|---|
| 2025.11.12 | ₩21,953 | ₩22,061 | ₩21,913 | ₩22,061 | +0.49% | 7.4만 |
|---|
| 2025.11.11 | ₩22,020 | ₩22,034 | ₩21,913 | ₩21,926 | -0.43% | 6만 |
|---|
| 2025.11.10 | ₩21,859 | ₩21,953 | ₩21,792 | ₩21,913 | +0.25% | 6.6만 |
|---|
| 2025.11.07 | ₩22,020 | ₩22,020 | ₩21,806 | ₩21,846 | -0.79% | 8만 |
|---|
| 2025.11.06 | ₩22,061 | ₩22,101 | ₩21,913 | ₩22,020 | -0.18% | 9만 |
|---|
| 2025.11.05 | ₩22,020 | ₩22,128 | ₩21,859 | ₩21,913 | -0.49% | 7.5만 |
|---|
| 2025.11.04 | ₩21,994 | ₩22,222 | ₩21,940 | ₩22,020 | +0.12% | 2.5만 |
|---|
| 2025.11.03 | ₩22,262 | ₩22,289 | ₩21,940 | ₩22,020 | -1.08% | 10.1만 |
|---|
| 2025.10.31 | ₩22,047 | ₩22,208 | ₩21,926 | ₩22,208 | +0.73% | 12.9만 |
|---|
| 2025.10.30 | ₩21,953 | ₩22,181 | ₩21,873 | ₩22,047 | +0.43% | 12만 |
|---|
| 2025.10.29 | ₩22,222 | ₩22,222 | ₩22,007 | ₩22,020 | -0.91% | 15.5만 |
|---|
| 2025.10.28 | ₩22,087 | ₩22,289 | ₩22,034 | ₩22,222 | +0.61% | 8.6만 |
|---|
| 2025.10.27 | ₩22,101 | ₩22,128 | ₩22,047 | ₩22,114 | +0.06% | 8.3만 |
|---|
| 2025.10.24 | ₩22,034 | ₩22,141 | ₩21,994 | ₩22,128 | +0.43% | 7.1만 |
|---|
| 2025.10.23 | ₩22,034 | ₩22,034 | ₩21,926 | ₩22,034 | 0.00% | 3만 |
|---|
| 2025.10.22 | ₩21,900 | ₩22,128 | ₩21,752 | ₩22,047 | +0.67% | 6.5만 |
|---|
| 2025.10.21 | ₩21,752 | ₩22,020 | ₩21,685 | ₩21,967 | +0.99% | 5.7만 |
|---|
| 2025.10.20 | ₩21,618 | ₩21,806 | ₩21,538 | ₩21,712 | +0.43% | 6.6만 |
|---|
| 2025.10.17 | ₩21,699 | ₩21,806 | ₩21,538 | ₩21,591 | -0.49% | 4.6만 |
|---|
| 2025.10.16 | ₩21,779 | ₩21,913 | ₩21,699 | ₩21,739 | -0.18% | 4.3만 |
|---|
| 2025.10.15 | ₩21,819 | ₩21,900 | ₩21,752 | ₩21,806 | -0.06% | 3.1만 |
|---|
| 2025.10.14 | ₩21,819 | ₩22,020 | ₩21,806 | ₩21,940 | +0.55% | 4.3만 |
|---|
| 2025.10.13 | ₩21,806 | ₩21,967 | ₩21,685 | ₩21,886 | +0.37% | 4.3만 |
|---|
| 2025.10.10 | ₩21,980 | ₩21,980 | ₩21,672 | ₩21,792 | -0.85% | 1.7만 |
|---|