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 | ₩18,921 | ₩19,189 | ₩18,881 | ₩19,135 | +1.13% | 6.8만 |
| 2026.10.08 | ₩18,894 | ₩18,988 | ₩18,787 | ₩18,921 | +0.14% | 6.7만 |
| 2026.10.07 | ₩18,881 | ₩18,881 | ₩18,720 | ₩18,841 | -0.21% | 5만 |
| 2026.10.06 | ₩18,854 | ₩19,042 | ₩18,787 | ₩18,867 | +0.07% | 9.6만 |
| 2026.10.05 | ₩19,028 | ₩19,470 | ₩18,800 | ₩18,867 | -0.85% | 6.8만 |
| 2026.10.02 | ₩19,202 | ₩19,296 | ₩19,135 | ₩19,162 | -0.21% | 7.5만 |
| 2026.10.01 | ₩19,310 | ₩19,310 | ₩18,881 | ₩19,162 | -0.76% | 9.1만 |
| 2026.09.30 | ₩18,881 | ₩19,283 | ₩18,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,149 |
| +1.42% |
| 10.7만 |
| 2026.09.29 | ₩18,720 | ₩19,028 | ₩18,720 | ₩18,921 | +1.07% | 12.6만 |
|---|
| 2026.09.28 | ₩18,881 | ₩19,109 | ₩18,814 | ₩18,827 | -0.28% | 9.1만 |
|---|
| 2026.09.25 | ₩18,934 | ₩19,082 | ₩18,827 | ₩18,975 | +0.21% | 11.3만 |
|---|
| 2026.09.24 | ₩19,229 | ₩19,618 | ₩18,961 | ₩18,988 | -1.25% | 12.8만 |
|---|
| 2026.09.23 | ₩19,618 | ₩19,752 | ₩19,243 | ₩19,336 | -1.43% | 10.3만 |
|---|
| 2026.09.22 | ₩19,564 | ₩19,832 | ₩19,564 | ₩19,725 | +0.82% | 6.9만 |
|---|
| 2026.09.21 | ₩19,832 | ₩19,832 | ₩19,578 | ₩19,685 | -0.74% | 4.8만 |
|---|
| 2026.09.18 | ₩19,819 | ₩19,993 | ₩19,631 | ₩19,805 | -0.07% | 7.1만 |
|---|
| 2026.09.17 | ₩19,725 | ₩19,926 | ₩19,671 | ₩19,872 | +0.75% | 3.9만 |
|---|
| 2026.09.16 | ₩19,698 | ₩19,846 | ₩19,645 | ₩19,738 | +0.20% | 4.5만 |
|---|
| 2026.09.15 | ₩20,100 | ₩20,248 | ₩19,457 | ₩19,671 | -2.13% | 19.2만 |
|---|
| 2026.09.14 | ₩20,315 | ₩20,355 | ₩20,181 | ₩20,181 | -0.66% | 5.1만 |
|---|
| 2026.09.11 | ₩20,368 | ₩20,543 | ₩20,275 | ₩20,315 | -0.26% | 3.5만 |
|---|
| 2026.09.10 | ₩20,569 | ₩20,717 | ₩20,315 | ₩20,328 | -1.17% | 5.7만 |
|---|
| 2026.09.09 | ₩20,784 | ₩20,797 | ₩20,636 | ₩20,636 | -0.71% | 5.2만 |
|---|
| 2026.09.08 | ₩20,837 | ₩20,837 | ₩20,690 | ₩20,770 | -0.32% | 3.6만 |
|---|
| 2026.09.04 | ₩20,610 | ₩20,918 | ₩20,596 | ₩20,851 | +1.17% | 8.2만 |
|---|
| 2026.09.03 | ₩20,610 | ₩20,811 | ₩20,569 | ₩20,690 | +0.39% | 10.8만 |
|---|
| 2026.09.02 | ₩20,476 | ₩20,636 | ₩20,435 | ₩20,610 | +0.65% | 5.8만 |
|---|
| 2026.09.01 | ₩20,610 | ₩20,663 | ₩20,435 | ₩20,462 | -0.72% | 7.4만 |
|---|
| 2026.08.31 | ₩20,596 | ₩20,770 | ₩20,516 | ₩20,623 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩20,703 | ₩20,744 | ₩20,610 | ₩20,677 | -0.13% | 6.3만 |
|---|
| 2026.08.27 | ₩20,636 | ₩20,811 | ₩20,596 | ₩20,636 | 0.00% | 14.5만 |
|---|
| 2026.08.26 | ₩20,556 | ₩20,730 | ₩20,556 | ₩20,663 | +0.52% | 5.2만 |
|---|
| 2026.08.25 | ₩20,529 | ₩20,690 | ₩20,502 | ₩20,610 | +0.39% | 6.2만 |
|---|
| 2026.08.24 | ₩20,596 | ₩20,596 | ₩20,409 | ₩20,462 | -0.65% | 2.8만 |
|---|
| 2026.08.21 | ₩20,610 | ₩20,744 | ₩20,502 | ₩20,543 | -0.33% | 3.7만 |
|---|
| 2026.08.20 | ₩20,610 | ₩20,717 | ₩20,395 | ₩20,623 | +0.07% | 6.2만 |
|---|
| 2026.08.19 | ₩20,650 | ₩20,757 | ₩20,556 | ₩20,677 | +0.13% | 5.5만 |
|---|
| 2026.08.18 | ₩20,529 | ₩20,663 | ₩20,368 | ₩20,516 | -0.07% | 8.7만 |
|---|
| 2026.08.17 | ₩20,663 | ₩20,770 | ₩20,489 | ₩20,529 | -0.65% | 7만 |
|---|
| 2026.08.14 | ₩20,636 | ₩20,770 | ₩20,610 | ₩20,703 | +0.32% | 4.3만 |
|---|
| 2026.08.13 | ₩20,837 | ₩20,851 | ₩20,744 | ₩20,797 | -0.19% | 6.5만 |
|---|
| 2026.08.12 | ₩20,730 | ₩20,878 | ₩20,543 | ₩20,770 | +0.19% | 3만 |
|---|
| 2026.08.11 | ₩20,610 | ₩20,824 | ₩20,610 | ₩20,703 | +0.46% | 13만 |
|---|
| 2026.08.10 | ₩20,636 | ₩20,797 | ₩20,516 | ₩20,636 | 0.00% | 4.8만 |
|---|
| 2026.08.07 | ₩20,529 | ₩20,757 | ₩20,382 | ₩20,636 | +0.52% | 4.1만 |
|---|
| 2026.08.06 | ₩20,435 | ₩20,650 | ₩20,422 | ₩20,502 | +0.33% | 4.4만 |
|---|
| 2026.08.05 | ₩20,569 | ₩20,583 | ₩20,462 | ₩20,529 | -0.20% | 3.5만 |
|---|
| 2026.08.04 | ₩20,583 | ₩20,677 | ₩20,382 | ₩20,502 | -0.39% | 4.4만 |
|---|
| 2026.08.03 | ₩20,502 | ₩20,636 | ₩20,301 | ₩20,462 | -0.20% | 7.3만 |
|---|
| 2026.07.31 | ₩20,288 | ₩20,529 | ₩20,261 | ₩20,382 | +0.46% | 10.1만 |
|---|
| 2026.07.30 | ₩20,368 | ₩20,409 | ₩20,275 | ₩20,315 | -0.26% | 2.8만 |
|---|
| 2026.07.29 | ₩20,489 | ₩20,650 | ₩20,315 | ₩20,368 | -0.59% | 2.7만 |
|---|
| 2026.07.28 | ₩20,409 | ₩20,529 | ₩20,248 | ₩20,476 | +0.33% | 4.8만 |
|---|
| 2026.07.27 | ₩20,422 | ₩20,596 | ₩20,248 | ₩20,382 | -0.20% | 4.9만 |
|---|
| 2026.07.24 | ₩20,422 | ₩20,717 | ₩20,328 | ₩20,368 | -0.26% | 2.7만 |
|---|
| 2026.07.23 | ₩20,435 | ₩20,583 | ₩20,328 | ₩20,328 | -0.52% | 5.4만 |
|---|
| 2026.07.22 | ₩20,610 | ₩20,650 | ₩20,449 | ₩20,489 | -0.59% | 5.7만 |
|---|
| 2026.07.21 | ₩20,677 | ₩20,703 | ₩20,543 | ₩20,543 | -0.65% | 3.1만 |
|---|
| 2026.07.20 | ₩20,650 | ₩20,703 | ₩20,610 | ₩20,650 | 0.00% | 3.6만 |
|---|
| 2026.07.17 | ₩20,677 | ₩20,717 | ₩20,623 | ₩20,636 | -0.19% | 2.8만 |
|---|
| 2026.07.16 | ₩20,703 | ₩20,730 | ₩20,610 | ₩20,677 | -0.13% | 6.1만 |
|---|
| 2026.07.15 | ₩20,757 | ₩20,904 | ₩20,677 | ₩20,797 | +0.19% | 7.4만 |
|---|
| 2026.07.14 | ₩20,945 | ₩20,945 | ₩20,797 | ₩20,851 | -0.45% | 2.6만 |
|---|
| 2026.07.13 | ₩20,784 | ₩20,985 | ₩20,744 | ₩20,864 | +0.39% | 6만 |
|---|
| 2026.07.10 | ₩20,891 | ₩21,038 | ₩20,744 | ₩20,811 | -0.38% | 4.3만 |
|---|
| 2026.07.09 | ₩20,945 | ₩20,945 | ₩20,837 | ₩20,918 | -0.13% | 4만 |
|---|
| 2026.07.08 | ₩20,931 | ₩21,025 | ₩20,797 | ₩20,837 | -0.45% | 4.3만 |
|---|
| 2026.07.07 | ₩20,971 | ₩21,172 | ₩20,811 | ₩20,891 | -0.38% | 3.4만 |
|---|
| 2026.07.06 | ₩21,065 | ₩21,266 | ₩20,945 | ₩21,025 | -0.19% | 3.2만 |
|---|
| 2026.07.02 | ₩21,132 | ₩21,253 | ₩20,945 | ₩21,052 | -0.38% | 3.9만 |
|---|
| 2026.07.01 | ₩21,132 | ₩21,226 | ₩21,012 | ₩21,092 | -0.19% | 7.8만 |
|---|
| 2026.06.30 | ₩21,052 | ₩21,266 | ₩21,012 | ₩21,146 | +0.45% | 10.9만 |
|---|
| 2026.06.29 | ₩21,025 | ₩21,105 | ₩20,985 | ₩21,052 | +0.13% | 2.7만 |
|---|
| 2026.06.26 | ₩20,945 | ₩21,025 | ₩20,811 | ₩20,971 | +0.13% | 4.5만 |
|---|
| 2026.06.25 | ₩20,985 | ₩20,985 | ₩20,851 | ₩20,891 | -0.45% | 6.2만 |
|---|
| 2026.06.24 | ₩20,945 | ₩21,038 | ₩20,797 | ₩20,945 | 0.00% | 5.2만 |
|---|
| 2026.06.23 | ₩20,703 | ₩20,824 | ₩20,677 | ₩20,797 | +0.45% | 7.8만 |
|---|
| 2026.06.22 | ₩20,931 | ₩20,998 | ₩20,677 | ₩20,703 | -1.09% | 19.9만 |
|---|
| 2026.06.18 | ₩21,052 | ₩21,119 | ₩20,797 | ₩20,998 | -0.25% | 4.3만 |
|---|
| 2026.06.17 | ₩21,025 | ₩21,146 | ₩20,797 | ₩20,931 | -0.45% | 3.3만 |
|---|
| 2026.06.16 | ₩20,985 | ₩21,079 | ₩20,851 | ₩21,012 | +0.13% | 3.9만 |
|---|
| 2026.06.15 | ₩21,025 | ₩21,132 | ₩20,891 | ₩20,958 | -0.32% | 4.7만 |
|---|
| 2026.06.12 | ₩21,105 | ₩21,172 | ₩21,105 | ₩21,146 | +0.19% | 1.9만 |
|---|
| 2026.06.11 | ₩20,985 | ₩21,146 | ₩20,985 | ₩21,079 | +0.45% | 3.2만 |
|---|
| 2026.06.10 | ₩20,945 | ₩21,105 | ₩20,931 | ₩21,012 | +0.32% | 3.8만 |
|---|
| 2026.06.09 | ₩20,971 | ₩21,012 | ₩20,837 | ₩20,971 | 0.00% | 4.8만 |
|---|
| 2026.06.08 | ₩21,119 | ₩21,226 | ₩20,878 | ₩20,931 | -0.89% | 5.1만 |
|---|
| 2026.06.05 | ₩21,052 | ₩21,333 | ₩20,985 | ₩20,998 | -0.25% | 2만 |
|---|
| 2026.06.04 | ₩21,038 | ₩21,199 | ₩20,985 | ₩21,132 | +0.45% | 5.2만 |
|---|
| 2026.06.03 | ₩21,065 | ₩21,266 | ₩20,971 | ₩20,971 | -0.45% | 5.6만 |
|---|
| 2026.06.02 | ₩21,239 | ₩21,373 | ₩21,038 | ₩21,052 | -0.88% | 10.4만 |
|---|
| 2026.06.01 | ₩21,333 | ₩21,400 | ₩21,105 | ₩21,213 | -0.57% | 6.7만 |
|---|
| 2026.05.29 | ₩21,105 | ₩21,400 | ₩21,105 | ₩21,266 | +0.76% | 5.8만 |
|---|
| 2026.05.28 | ₩21,253 | ₩21,280 | ₩20,918 | ₩21,079 | -0.82% | 3.6만 |
|---|
| 2026.05.27 | ₩21,132 | ₩21,266 | ₩20,931 | ₩21,186 | +0.25% | 7.2만 |
|---|
| 2026.05.26 | ₩21,038 | ₩21,186 | ₩20,918 | ₩21,119 | +0.38% | 4.7만 |
|---|
| 2026.05.22 | ₩20,891 | ₩21,132 | ₩20,690 | ₩20,958 | +0.32% | 6.3만 |
|---|
| 2026.05.21 | ₩20,797 | ₩20,918 | ₩20,636 | ₩20,904 | +0.52% | 3.9만 |
|---|
| 2026.05.20 | ₩20,623 | ₩21,119 | ₩20,610 | ₩20,878 | +1.23% | 5만 |
|---|
| 2026.05.19 | ₩20,703 | ₩20,837 | ₩20,596 | ₩20,663 | -0.19% | 6만 |
|---|
| 2026.05.18 | ₩20,878 | ₩20,945 | ₩20,757 | ₩20,784 | -0.45% | 3만 |
|---|
| 2026.05.15 | ₩21,012 | ₩21,092 | ₩20,904 | ₩20,904 | -0.51% | 3만 |
|---|
| 2026.05.14 | ₩21,347 | ₩21,414 | ₩21,146 | ₩21,306 | -0.19% | 4.7만 |
|---|
| 2026.05.13 | ₩21,347 | ₩21,373 | ₩21,159 | ₩21,333 | -0.06% | 3.5만 |
|---|
| 2026.05.12 | ₩21,306 | ₩21,427 | ₩21,186 | ₩21,387 | +0.38% | 6.1만 |
|---|
| 2026.05.11 | ₩21,239 | ₩21,427 | ₩20,931 | ₩21,347 | +0.50% | 4.9만 |
|---|
| 2026.05.08 | ₩21,360 | ₩21,400 | ₩21,239 | ₩21,347 | -0.06% | 4.7만 |
|---|
| 2026.05.07 | ₩21,213 | ₩21,387 | ₩21,038 | ₩21,239 | +0.13% | 5.3만 |
|---|
| 2026.05.06 | ₩21,306 | ₩21,427 | ₩21,199 | ₩21,213 | -0.44% | 3.8만 |
|---|
| 2026.05.05 | ₩21,119 | ₩21,293 | ₩21,052 | ₩21,186 | +0.32% | 3.7만 |
|---|
| 2026.05.04 | ₩21,186 | ₩21,360 | ₩20,985 | ₩21,012 | -0.82% | 4.6만 |
|---|
| 2026.05.01 | ₩21,387 | ₩21,427 | ₩21,132 | ₩21,199 | -0.88% | 9.1만 |
|---|
| 2026.04.30 | ₩21,146 | ₩21,360 | ₩20,918 | ₩21,306 | +0.76% | 5.5만 |
|---|
| 2026.04.29 | ₩21,012 | ₩21,025 | ₩20,864 | ₩21,012 | 0.00% | 3.3만 |
|---|
| 2026.04.28 | ₩21,012 | ₩21,253 | ₩20,851 | ₩20,958 | -0.26% | 5.3만 |
|---|
| 2026.04.27 | ₩21,079 | ₩21,172 | ₩21,065 | ₩21,105 | +0.13% | 5.2만 |
|---|
| 2026.04.24 | ₩21,132 | ₩21,373 | ₩21,052 | ₩21,186 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩21,172 | ₩21,266 | ₩20,998 | ₩21,052 | -0.57% | 3.3만 |
|---|
| 2026.04.22 | ₩21,280 | ₩21,306 | ₩21,199 | ₩21,266 | -0.06% | 4.3만 |
|---|
| 2026.04.21 | ₩21,199 | ₩21,253 | ₩21,025 | ₩21,132 | -0.32% | 5만 |
|---|
| 2026.04.20 | ₩21,146 | ₩21,333 | ₩21,146 | ₩21,253 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩21,266 | ₩21,306 | ₩21,199 | ₩21,213 | -0.25% | 4.5만 |
|---|
| 2026.04.16 | ₩21,213 | ₩21,306 | ₩20,971 | ₩21,253 | +0.19% | 4.5만 |
|---|
| 2026.04.15 | ₩21,293 | ₩21,306 | ₩21,079 | ₩21,266 | -0.13% | 3.6만 |
|---|
| 2026.04.14 | ₩21,280 | ₩21,414 | ₩21,199 | ₩21,414 | +0.63% | 5.4만 |
|---|
| 2026.04.13 | ₩21,105 | ₩21,239 | ₩20,971 | ₩21,119 | +0.06% | 5.8만 |
|---|
| 2026.04.10 | ₩21,293 | ₩21,333 | ₩21,132 | ₩21,199 | -0.44% | 2.9만 |
|---|
| 2026.04.09 | ₩21,146 | ₩21,333 | ₩21,146 | ₩21,253 | +0.51% | 3.3만 |
|---|
| 2026.04.08 | ₩21,079 | ₩21,320 | ₩21,079 | ₩21,293 | +1.02% | 5.8만 |
|---|
| 2026.04.07 | ₩20,931 | ₩21,146 | ₩20,904 | ₩20,985 | +0.26% | 3.3만 |
|---|
| 2026.04.06 | ₩21,186 | ₩21,186 | ₩20,918 | ₩21,012 | -0.82% | 6만 |
|---|
| 2026.04.02 | ₩20,931 | ₩21,159 | ₩20,891 | ₩21,079 | +0.70% | 4만 |
|---|
| 2026.04.01 | ₩21,146 | ₩21,213 | ₩21,012 | ₩21,052 | -0.44% | 7.3만 |
|---|
| 2026.03.31 | ₩20,677 | ₩21,038 | ₩20,650 | ₩20,985 | +1.49% | 6.7만 |
|---|
| 2026.03.30 | ₩20,476 | ₩20,529 | ₩20,342 | ₩20,489 | +0.07% | 5.1만 |
|---|
| 2026.03.27 | ₩20,476 | ₩20,610 | ₩20,033 | ₩20,342 | -0.65% | 5.7만 |
|---|
| 2026.03.26 | ₩20,945 | ₩21,132 | ₩20,543 | ₩20,610 | -1.60% | 6만 |
|---|
| 2026.03.25 | ₩20,945 | ₩21,132 | ₩20,784 | ₩20,971 | +0.13% | 4.5만 |
|---|
| 2026.03.24 | ₩20,824 | ₩20,918 | ₩20,717 | ₩20,717 | -0.51% | 6.7만 |
|---|
| 2026.03.23 | ₩20,744 | ₩21,092 | ₩20,744 | ₩20,891 | +0.71% | 3.8만 |
|---|
| 2026.03.20 | ₩20,797 | ₩21,280 | ₩20,690 | ₩20,717 | -0.39% | 8.4만 |
|---|
| 2026.03.19 | ₩20,985 | ₩21,038 | ₩20,811 | ₩20,945 | -0.19% | 11.2만 |
|---|
| 2026.03.18 | ₩21,065 | ₩21,159 | ₩20,931 | ₩21,092 | +0.13% | 8.1만 |
|---|
| 2026.03.17 | ₩20,904 | ₩20,998 | ₩20,851 | ₩20,958 | +0.26% | 3.3만 |
|---|
| 2026.03.16 | ₩20,663 | ₩20,918 | ₩20,663 | ₩20,851 | +0.91% | 7.1만 |
|---|
| 2026.03.13 | ₩20,744 | ₩20,757 | ₩20,650 | ₩20,650 | -0.45% | 6.9만 |
|---|
| 2026.03.12 | ₩21,052 | ₩21,105 | ₩20,864 | ₩20,891 | -0.76% | 3.5만 |
|---|
| 2026.03.11 | ₩21,280 | ₩21,588 | ₩21,052 | ₩21,065 | -1.01% | 3.9만 |
|---|
| 2026.03.10 | ₩21,266 | ₩21,306 | ₩21,226 | ₩21,306 | +0.19% | 5만 |
|---|
| 2026.03.09 | ₩21,373 | ₩21,507 | ₩21,213 | ₩21,226 | -0.69% | 11.5만 |
|---|
| 2026.03.06 | ₩21,494 | ₩21,601 | ₩21,373 | ₩21,387 | -0.50% | 5.8만 |
|---|
| 2026.03.05 | ₩21,628 | ₩21,628 | ₩21,507 | ₩21,561 | -0.31% | 2.5만 |
|---|
| 2026.03.04 | ₩21,708 | ₩21,735 | ₩21,588 | ₩21,641 | -0.31% | 5만 |
|---|
| 2026.03.03 | ₩21,775 | ₩21,896 | ₩21,641 | ₩21,695 | -0.37% | 5만 |
|---|
| 2026.03.02 | ₩21,950 | ₩21,950 | ₩21,829 | ₩21,869 | -0.37% | 8.3만 |
|---|
| 2026.02.27 | ₩21,963 | ₩21,990 | ₩21,896 | ₩21,963 | 0.00% | 8.9만 |
|---|
| 2026.02.26 | ₩21,936 | ₩21,936 | ₩21,816 | ₩21,869 | -0.31% | 6.2만 |
|---|
| 2026.02.25 | ₩21,869 | ₩21,896 | ₩21,735 | ₩21,829 | -0.18% | 6.1만 |
|---|
| 2026.02.24 | ₩21,722 | ₩21,842 | ₩21,708 | ₩21,802 | +0.37% | 3.1만 |
|---|
| 2026.02.23 | ₩21,816 | ₩21,816 | ₩21,708 | ₩21,749 | -0.31% | 7.8만 |
|---|
| 2026.02.20 | ₩21,762 | ₩21,923 | ₩21,749 | ₩21,816 | +0.25% | 3.6만 |
|---|
| 2026.02.19 | ₩21,909 | ₩21,909 | ₩21,789 | ₩21,789 | -0.55% | 4만 |
|---|
| 2026.02.18 | ₩21,816 | ₩21,896 | ₩21,641 | ₩21,869 | +0.25% | 4.8만 |
|---|
| 2026.02.17 | ₩21,775 | ₩21,869 | ₩21,655 | ₩21,842 | +0.31% | 6.2만 |
|---|
| 2026.02.13 | ₩21,682 | ₩21,842 | ₩21,668 | ₩21,775 | +0.43% | 7.6만 |
|---|
| 2026.02.12 | ₩21,601 | ₩21,775 | ₩21,534 | ₩21,749 | +0.68% | 6.6만 |
|---|
| 2026.02.11 | ₩21,561 | ₩21,601 | ₩21,454 | ₩21,548 | -0.06% | 5.5만 |
|---|
| 2026.02.10 | ₩21,414 | ₩21,574 | ₩21,360 | ₩21,454 | +0.19% | 5.9만 |
|---|
| 2026.02.09 | ₩21,266 | ₩21,400 | ₩21,253 | ₩21,360 | +0.44% | 3.9만 |
|---|
| 2026.02.06 | ₩21,293 | ₩21,360 | ₩21,266 | ₩21,306 | +0.06% | 3.4만 |
|---|
| 2026.02.05 | ₩21,213 | ₩21,521 | ₩21,213 | ₩21,266 | +0.25% | 5.3만 |
|---|
| 2026.02.04 | ₩21,213 | ₩21,387 | ₩21,159 | ₩21,253 | +0.19% | 5.8만 |
|---|
| 2026.02.03 | ₩21,320 | ₩21,373 | ₩21,119 | ₩21,253 | -0.31% | 8.7만 |
|---|
| 2026.02.02 | ₩21,440 | ₩21,494 | ₩21,199 | ₩21,239 | -0.94% | 8.2만 |
|---|
| 2026.01.30 | ₩21,079 | ₩21,414 | ₩21,079 | ₩21,414 | +1.59% | 10.9만 |
|---|
| 2026.01.29 | ₩21,038 | ₩21,213 | ₩21,038 | ₩21,132 | +0.45% | 7.6만 |
|---|
| 2026.01.28 | ₩21,213 | ₩21,226 | ₩20,958 | ₩21,092 | -0.57% | 9.7만 |
|---|
| 2026.01.27 | ₩21,146 | ₩21,213 | ₩21,092 | ₩21,186 | +0.19% | 5.3만 |
|---|
| 2026.01.26 | ₩21,092 | ₩21,213 | ₩21,052 | ₩21,132 | +0.19% | 9.5만 |
|---|
| 2026.01.23 | ₩20,998 | ₩21,199 | ₩20,985 | ₩21,065 | +0.32% | 6.6만 |
|---|
| 2026.01.22 | ₩20,971 | ₩21,159 | ₩20,958 | ₩20,985 | +0.06% | 6.1만 |
|---|
| 2026.01.21 | ₩21,092 | ₩21,199 | ₩20,945 | ₩20,945 | -0.70% | 19.6만 |
|---|
| 2026.01.20 | ₩21,226 | ₩21,226 | ₩21,092 | ₩21,119 | -0.51% | 4.1만 |
|---|
| 2026.01.16 | ₩21,494 | ₩21,548 | ₩21,199 | ₩21,239 | -1.18% | 19.4만 |
|---|
| 2026.01.15 | ₩21,507 | ₩21,534 | ₩21,373 | ₩21,507 | 0.00% | 4.1만 |
|---|
| 2026.01.14 | ₩21,467 | ₩21,615 | ₩21,454 | ₩21,574 | +0.50% | 4.6만 |
|---|
| 2026.01.13 | ₩21,507 | ₩21,574 | ₩21,494 | ₩21,507 | 0.00% | 4.7만 |
|---|
| 2026.01.12 | ₩21,507 | ₩21,574 | ₩21,400 | ₩21,440 | -0.31% | 1.7만 |
|---|
| 2026.01.09 | ₩21,400 | ₩21,561 | ₩21,333 | ₩21,467 | +0.31% | 3.7만 |
|---|
| 2026.01.08 | ₩21,360 | ₩21,427 | ₩21,293 | ₩21,333 | -0.13% | 3.4만 |
|---|
| 2026.01.07 | ₩21,239 | ₩21,373 | ₩21,159 | ₩21,293 | +0.25% | 4.9만 |
|---|
| 2026.01.06 | ₩21,239 | ₩21,306 | ₩21,065 | ₩21,306 | +0.32% | 5.9만 |
|---|
| 2026.01.05 | ₩21,119 | ₩21,414 | ₩21,065 | ₩21,226 | +0.51% | 6.9만 |
|---|
| 2026.01.02 | ₩21,172 | ₩21,280 | ₩21,146 | ₩21,146 | -0.13% | 2.8만 |
|---|
| 2025.12.31 | ₩21,440 | ₩21,440 | ₩21,172 | ₩21,172 | -1.25% | 9.6만 |
|---|
| 2025.12.30 | ₩21,199 | ₩21,333 | ₩21,172 | ₩21,333 | +0.63% | 9.9만 |
|---|
| 2025.12.29 | ₩21,132 | ₩21,320 | ₩21,065 | ₩21,253 | +0.57% | 21.1만 |
|---|
| 2025.12.26 | ₩21,146 | ₩21,213 | ₩21,079 | ₩21,146 | 0.00% | 7.4만 |
|---|
| 2025.12.24 | ₩21,012 | ₩21,119 | ₩20,985 | ₩21,092 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩20,985 | ₩21,065 | ₩20,985 | ₩20,998 | +0.06% | 7.7만 |
|---|
| 2025.12.22 | ₩21,065 | ₩21,172 | ₩20,998 | ₩21,105 | +0.19% | 9.5만 |
|---|
| 2025.12.19 | ₩21,159 | ₩21,293 | ₩21,146 | ₩21,199 | +0.19% | 6.4만 |
|---|
| 2025.12.18 | ₩21,347 | ₩21,440 | ₩21,213 | ₩21,280 | -0.31% | 8.2만 |
|---|
| 2025.12.17 | ₩21,306 | ₩21,454 | ₩21,226 | ₩21,306 | 0.00% | 10.5만 |
|---|
| 2025.12.16 | ₩21,387 | ₩21,534 | ₩21,306 | ₩21,306 | -0.38% | 5.6만 |
|---|
| 2025.12.15 | ₩21,454 | ₩21,615 | ₩21,440 | ₩21,481 | +0.12% | 3.9만 |
|---|
| 2025.12.12 | ₩21,682 | ₩21,708 | ₩21,481 | ₩21,628 | -0.25% | 4.5만 |
|---|
| 2025.12.11 | ₩21,789 | ₩21,869 | ₩21,427 | ₩21,762 | -0.12% | 4.7만 |
|---|
| 2025.12.10 | ₩21,467 | ₩21,856 | ₩21,454 | ₩21,722 | +1.19% | 8.6만 |
|---|
| 2025.12.09 | ₩21,454 | ₩21,561 | ₩21,454 | ₩21,534 | +0.37% | 7만 |
|---|
| 2025.12.08 | ₩21,615 | ₩21,615 | ₩21,387 | ₩21,494 | -0.56% | 7.4만 |
|---|
| 2025.12.05 | ₩21,601 | ₩21,762 | ₩21,494 | ₩21,668 | +0.31% | 2.1만 |
|---|
| 2025.12.04 | ₩21,749 | ₩21,829 | ₩21,601 | ₩21,655 | -0.43% | 8.7만 |
|---|
| 2025.12.03 | ₩21,628 | ₩21,896 | ₩21,601 | ₩21,695 | +0.31% | 4.7만 |
|---|
| 2025.12.02 | ₩21,816 | ₩21,816 | ₩21,574 | ₩21,628 | -0.86% | 5.6만 |
|---|
| 2025.12.01 | ₩21,816 | ₩21,883 | ₩21,628 | ₩21,842 | +0.12% | 9.3만 |
|---|
| 2025.11.28 | ₩21,775 | ₩21,909 | ₩21,668 | ₩21,829 | +0.25% | 5만 |
|---|
| 2025.11.26 | ₩21,588 | ₩21,883 | ₩21,574 | ₩21,735 | +0.68% | 4.4만 |
|---|
| 2025.11.25 | ₩21,601 | ₩21,655 | ₩21,481 | ₩21,574 | -0.12% | 7.1만 |
|---|
| 2025.11.24 | ₩21,414 | ₩21,682 | ₩21,414 | ₩21,521 | +0.50% | 5.5만 |
|---|
| 2025.11.21 | ₩21,373 | ₩21,561 | ₩21,320 | ₩21,414 | +0.19% | 8.2만 |
|---|
| 2025.11.20 | ₩21,641 | ₩21,775 | ₩21,347 | ₩21,360 | -1.30% | 8.9만 |
|---|
| 2025.11.19 | ₩21,749 | ₩21,842 | ₩21,534 | ₩21,655 | -0.43% | 15.7만 |
|---|
| 2025.11.18 | ₩21,655 | ₩21,909 | ₩21,628 | ₩21,628 | -0.12% | 5만 |
|---|
| 2025.11.17 | ₩21,816 | ₩21,936 | ₩21,628 | ₩21,682 | -0.61% | 4.9만 |
|---|
| 2025.11.14 | ₩21,883 | ₩21,909 | ₩21,668 | ₩21,816 | -0.31% | 9만 |
|---|
| 2025.11.13 | ₩22,003 | ₩22,110 | ₩21,896 | ₩21,950 | -0.24% | 6.7만 |
|---|
| 2025.11.12 | ₩21,936 | ₩22,043 | ₩21,896 | ₩22,043 | +0.49% | 7.4만 |
|---|
| 2025.11.11 | ₩22,003 | ₩22,017 | ₩21,896 | ₩21,909 | -0.43% | 6만 |
|---|
| 2025.11.10 | ₩21,842 | ₩21,936 | ₩21,775 | ₩21,896 | +0.25% | 6.6만 |
|---|
| 2025.11.07 | ₩22,003 | ₩22,003 | ₩21,789 | ₩21,829 | -0.79% | 8만 |
|---|
| 2025.11.06 | ₩22,043 | ₩22,084 | ₩21,896 | ₩22,003 | -0.18% | 9만 |
|---|
| 2025.11.05 | ₩22,003 | ₩22,110 | ₩21,842 | ₩21,896 | -0.49% | 7.5만 |
|---|
| 2025.11.04 | ₩21,976 | ₩22,204 | ₩21,923 | ₩22,003 | +0.12% | 2.5만 |
|---|
| 2025.11.03 | ₩22,244 | ₩22,271 | ₩21,923 | ₩22,003 | -1.08% | 10.1만 |
|---|
| 2025.10.31 | ₩22,030 | ₩22,191 | ₩21,909 | ₩22,191 | +0.73% | 12.9만 |
|---|
| 2025.10.30 | ₩21,936 | ₩22,164 | ₩21,856 | ₩22,030 | +0.43% | 12만 |
|---|
| 2025.10.29 | ₩22,204 | ₩22,204 | ₩21,990 | ₩22,003 | -0.91% | 15.5만 |
|---|
| 2025.10.28 | ₩22,070 | ₩22,271 | ₩22,017 | ₩22,204 | +0.61% | 8.6만 |
|---|
| 2025.10.27 | ₩22,084 | ₩22,110 | ₩22,030 | ₩22,097 | +0.06% | 8.3만 |
|---|
| 2025.10.24 | ₩22,017 | ₩22,124 | ₩21,976 | ₩22,110 | +0.43% | 7.1만 |
|---|
| 2025.10.23 | ₩22,017 | ₩22,017 | ₩21,909 | ₩22,017 | 0.00% | 3만 |
|---|
| 2025.10.22 | ₩21,883 | ₩22,110 | ₩21,735 | ₩22,030 | +0.67% | 6.5만 |
|---|
| 2025.10.21 | ₩21,735 | ₩22,003 | ₩21,668 | ₩21,950 | +0.99% | 5.7만 |
|---|
| 2025.10.20 | ₩21,601 | ₩21,789 | ₩21,521 | ₩21,695 | +0.43% | 6.6만 |
|---|
| 2025.10.17 | ₩21,682 | ₩21,789 | ₩21,521 | ₩21,574 | -0.49% | 4.6만 |
|---|
| 2025.10.16 | ₩21,762 | ₩21,896 | ₩21,682 | ₩21,722 | -0.18% | 4.3만 |
|---|
| 2025.10.15 | ₩21,802 | ₩21,883 | ₩21,735 | ₩21,789 | -0.06% | 3.1만 |
|---|
| 2025.10.14 | ₩21,802 | ₩22,003 | ₩21,789 | ₩21,923 | +0.55% | 4.3만 |
|---|
| 2025.10.13 | ₩21,789 | ₩21,950 | ₩21,668 | ₩21,869 | +0.37% | 4.3만 |
|---|
| 2025.10.10 | ₩21,963 | ₩21,963 | ₩21,655 | ₩21,775 | -0.85% | 1.7만 |
|---|