시장 데이터를 불러오는 중
전체 종목
Neuberger Municipal Fund Inc. Common Stock 과거 주가
Neuberger Municipal Fund Inc. Common Stock · NBH · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Municipal Fund Inc. Common Stock · NBH · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,921 | ₩12,001 | ₩11,867 | ₩11,921 | 0.00% | 49.9만 |
| 2026.10.08 | ₩11,894 | ₩11,974 | ₩11,854 | ₩11,907 | +0.11% | 31.4만 |
| 2026.10.07 | ₩12,122 | ₩12,135 | ₩11,854 | ₩11,854 | -2.21% | 16.5만 |
| 2026.10.06 | ₩12,014 | ₩12,242 | ₩11,988 | ₩12,149 | +1.12% | 15만 |
| 2026.10.05 | ₩12,216 | ₩12,216 | ₩11,907 | ₩12,055 | -1.32% | 19.5만 |
| 2026.10.02 | ₩12,229 | ₩12,363 | ₩12,202 | ₩12,269 | +0.33% | 11.3만 |
| 2026.10.01 | ₩12,336 | ₩12,377 | ₩12,095 | ₩12,162 | -1.41% | 20.3만 |
| 2026.09.30 | ₩12,309 | ₩12,511 | ₩12,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,189 |
| -0.98% |
| 12.8만 |
| 2026.09.29 | ₩12,242 | ₩12,350 | ₩12,082 | ₩12,309 | +0.55% | 16.8만 |
|---|
| 2026.09.28 | ₩12,363 | ₩12,363 | ₩12,095 | ₩12,242 | -0.98% | 25.8만 |
|---|
| 2026.09.25 | ₩12,457 | ₩12,484 | ₩12,363 | ₩12,363 | -0.75% | 13.9만 |
|---|
| 2026.09.24 | ₩12,725 | ₩12,725 | ₩12,390 | ₩12,497 | -1.79% | 13.7만 |
|---|
| 2026.09.23 | ₩12,846 | ₩12,873 | ₩12,685 | ₩12,739 | -0.84% | 18.9만 |
|---|
| 2026.09.22 | ₩12,926 | ₩12,993 | ₩12,739 | ₩12,859 | -0.52% | 13.5만 |
|---|
| 2026.09.21 | ₩12,886 | ₩13,074 | ₩12,873 | ₩12,873 | -0.10% | 10만 |
|---|
| 2026.09.18 | ₩13,060 | ₩13,141 | ₩12,873 | ₩12,899 | -1.23% | 11.3만 |
|---|
| 2026.09.17 | ₩12,806 | ₩13,141 | ₩12,792 | ₩13,034 | +1.78% | 13.7만 |
|---|
| 2026.09.16 | ₩12,832 | ₩12,846 | ₩12,672 | ₩12,765 | -0.52% | 17.6만 |
|---|
| 2026.09.15 | ₩13,074 | ₩13,087 | ₩12,765 | ₩12,792 | -2.15% | 14.5만 |
|---|
| 2026.09.14 | ₩13,047 | ₩13,168 | ₩13,007 | ₩13,007 | -0.31% | 6.4만 |
|---|
| 2026.09.11 | ₩13,047 | ₩13,168 | ₩13,034 | ₩13,074 | +0.21% | 7.8만 |
|---|
| 2026.09.10 | ₩13,221 | ₩13,275 | ₩13,034 | ₩13,034 | -1.42% | 11.5만 |
|---|
| 2026.09.09 | ₩13,382 | ₩13,436 | ₩13,221 | ₩13,221 | -1.20% | 9.2만 |
|---|
| 2026.09.08 | ₩13,476 | ₩13,476 | ₩13,275 | ₩13,449 | -0.20% | 4.6만 |
|---|
| 2026.09.04 | ₩13,436 | ₩13,516 | ₩13,382 | ₩13,476 | +0.30% | 11.9만 |
|---|
| 2026.09.03 | ₩13,463 | ₩13,583 | ₩13,422 | ₩13,436 | -0.20% | 6.9만 |
|---|
| 2026.09.02 | ₩13,556 | ₩13,556 | ₩13,436 | ₩13,436 | -0.89% | 7.4만 |
|---|
| 2026.09.01 | ₩13,637 | ₩13,637 | ₩13,503 | ₩13,570 | -0.49% | 5.3만 |
|---|
| 2026.08.31 | ₩13,717 | ₩13,717 | ₩13,597 | ₩13,597 | -0.88% | 8.1만 |
|---|
| 2026.08.28 | ₩13,798 | ₩13,798 | ₩13,717 | ₩13,758 | -0.29% | 11.7만 |
|---|
| 2026.08.27 | ₩13,704 | ₩13,771 | ₩13,677 | ₩13,691 | -0.10% | 5.1만 |
|---|
| 2026.08.26 | ₩13,691 | ₩13,758 | ₩13,691 | ₩13,731 | +0.29% | 5.8만 |
|---|
| 2026.08.25 | ₩13,717 | ₩13,717 | ₩13,650 | ₩13,691 | -0.20% | 5.1만 |
|---|
| 2026.08.24 | ₩13,744 | ₩13,744 | ₩13,650 | ₩13,704 | -0.29% | 2.4만 |
|---|
| 2026.08.21 | ₩13,731 | ₩13,771 | ₩13,664 | ₩13,691 | -0.29% | 3.3만 |
|---|
| 2026.08.20 | ₩13,771 | ₩13,865 | ₩13,691 | ₩13,731 | -0.29% | 7.4만 |
|---|
| 2026.08.19 | ₩13,811 | ₩13,919 | ₩13,758 | ₩13,798 | -0.10% | 6.3만 |
|---|
| 2026.08.18 | ₩13,838 | ₩13,878 | ₩13,744 | ₩13,771 | -0.48% | 8.6만 |
|---|
| 2026.08.17 | ₩13,838 | ₩13,919 | ₩13,784 | ₩13,865 | +0.19% | 9.7만 |
|---|
| 2026.08.14 | ₩13,758 | ₩13,932 | ₩13,758 | ₩13,851 | +0.68% | 13.2만 |
|---|
| 2026.08.13 | ₩13,704 | ₩13,784 | ₩13,691 | ₩13,758 | +0.39% | 7.9만 |
|---|
| 2026.08.12 | ₩13,704 | ₩13,744 | ₩13,610 | ₩13,664 | -0.29% | 8.3만 |
|---|
| 2026.08.11 | ₩13,717 | ₩13,784 | ₩13,624 | ₩13,650 | -0.49% | 9.2만 |
|---|
| 2026.08.10 | ₩13,691 | ₩13,744 | ₩13,650 | ₩13,677 | -0.10% | 8.2만 |
|---|
| 2026.08.07 | ₩13,650 | ₩13,771 | ₩13,624 | ₩13,771 | +0.88% | 5.7만 |
|---|
| 2026.08.06 | ₩13,637 | ₩13,704 | ₩13,570 | ₩13,610 | -0.20% | 9.6만 |
|---|
| 2026.08.05 | ₩13,704 | ₩13,731 | ₩13,597 | ₩13,637 | -0.49% | 6.7만 |
|---|
| 2026.08.04 | ₩13,650 | ₩13,677 | ₩13,610 | ₩13,664 | +0.10% | 7.7만 |
|---|
| 2026.08.03 | ₩13,704 | ₩13,731 | ₩13,543 | ₩13,570 | -0.98% | 12.2만 |
|---|
| 2026.07.31 | ₩13,798 | ₩13,878 | ₩13,624 | ₩13,637 | -1.17% | 8.8만 |
|---|
| 2026.07.30 | ₩13,945 | ₩13,945 | ₩13,811 | ₩13,865 | -0.58% | 10.4만 |
|---|
| 2026.07.29 | ₩13,959 | ₩13,986 | ₩13,865 | ₩13,905 | -0.38% | 7.9만 |
|---|
| 2026.07.28 | ₩13,851 | ₩13,878 | ₩13,784 | ₩13,878 | +0.19% | 8.8만 |
|---|
| 2026.07.27 | ₩13,892 | ₩13,932 | ₩13,758 | ₩13,798 | -0.68% | 4만 |
|---|
| 2026.07.24 | ₩13,771 | ₩13,811 | ₩13,691 | ₩13,771 | 0.00% | 4.8만 |
|---|
| 2026.07.23 | ₩13,838 | ₩13,878 | ₩13,677 | ₩13,744 | -0.68% | 11.2만 |
|---|
| 2026.07.22 | ₩13,905 | ₩13,919 | ₩13,838 | ₩13,892 | -0.10% | 8.2만 |
|---|
| 2026.07.21 | ₩13,945 | ₩13,945 | ₩13,825 | ₩13,919 | -0.19% | 20.2만 |
|---|
| 2026.07.20 | ₩13,986 | ₩14,039 | ₩13,932 | ₩13,932 | -0.38% | 4.3만 |
|---|
| 2026.07.17 | ₩14,012 | ₩14,026 | ₩13,932 | ₩13,986 | -0.19% | 4.5만 |
|---|
| 2026.07.16 | ₩14,026 | ₩14,039 | ₩13,945 | ₩14,012 | -0.10% | 4.5만 |
|---|
| 2026.07.15 | ₩13,986 | ₩14,079 | ₩13,959 | ₩14,012 | +0.19% | 11.1만 |
|---|
| 2026.07.14 | ₩13,972 | ₩13,999 | ₩13,878 | ₩13,972 | 0.00% | 8.2만 |
|---|
| 2026.07.13 | ₩13,825 | ₩13,959 | ₩13,798 | ₩13,919 | +0.68% | 10만 |
|---|
| 2026.07.10 | ₩13,945 | ₩13,972 | ₩13,758 | ₩13,825 | -0.87% | 8.8만 |
|---|
| 2026.07.09 | ₩13,905 | ₩14,026 | ₩13,838 | ₩13,905 | 0.00% | 11.8만 |
|---|
| 2026.07.08 | ₩13,945 | ₩13,972 | ₩13,784 | ₩13,838 | -0.77% | 19.5만 |
|---|
| 2026.07.07 | ₩14,066 | ₩14,079 | ₩13,865 | ₩13,932 | -0.95% | 25.1만 |
|---|
| 2026.07.06 | ₩14,093 | ₩14,133 | ₩14,012 | ₩14,079 | -0.10% | 20.6만 |
|---|
| 2026.07.02 | ₩14,200 | ₩14,200 | ₩14,079 | ₩14,120 | -0.57% | 15.6만 |
|---|
| 2026.07.01 | ₩14,120 | ₩14,227 | ₩14,039 | ₩14,200 | +0.57% | 14.9만 |
|---|
| 2026.06.30 | ₩14,173 | ₩14,227 | ₩14,079 | ₩14,146 | -0.19% | 15.5만 |
|---|
| 2026.06.29 | ₩14,106 | ₩14,374 | ₩14,093 | ₩14,254 | +1.05% | 19.2만 |
|---|
| 2026.06.26 | ₩13,999 | ₩14,120 | ₩13,959 | ₩14,106 | +0.77% | 14.7만 |
|---|
| 2026.06.25 | ₩14,012 | ₩14,026 | ₩13,986 | ₩13,999 | -0.10% | 6.4만 |
|---|
| 2026.06.24 | ₩14,026 | ₩14,053 | ₩13,945 | ₩14,012 | -0.10% | 10.6만 |
|---|
| 2026.06.23 | ₩13,959 | ₩14,053 | ₩13,905 | ₩14,026 | +0.48% | 6.7만 |
|---|
| 2026.06.22 | ₩13,919 | ₩13,986 | ₩13,878 | ₩13,972 | +0.39% | 12.8만 |
|---|
| 2026.06.18 | ₩13,945 | ₩13,999 | ₩13,851 | ₩13,972 | +0.19% | 6.3만 |
|---|
| 2026.06.17 | ₩13,932 | ₩13,959 | ₩13,865 | ₩13,945 | +0.10% | 14.3만 |
|---|
| 2026.06.16 | ₩13,972 | ₩13,972 | ₩13,932 | ₩13,959 | -0.10% | 3.2만 |
|---|
| 2026.06.15 | ₩14,012 | ₩14,012 | ₩13,905 | ₩13,999 | -0.10% | 4.8만 |
|---|
| 2026.06.12 | ₩13,972 | ₩13,972 | ₩13,892 | ₩13,932 | -0.29% | 7.5만 |
|---|
| 2026.06.11 | ₩13,945 | ₩14,012 | ₩13,811 | ₩14,012 | +0.48% | 2만 |
|---|
| 2026.06.10 | ₩13,798 | ₩13,986 | ₩13,798 | ₩13,986 | +1.36% | 5.9만 |
|---|
| 2026.06.09 | ₩13,744 | ₩13,878 | ₩13,664 | ₩13,878 | +0.98% | 8.2만 |
|---|
| 2026.06.08 | ₩13,758 | ₩13,865 | ₩13,624 | ₩13,650 | -0.78% | 12.8만 |
|---|
| 2026.06.05 | ₩13,771 | ₩13,878 | ₩13,704 | ₩13,704 | -0.49% | 10.3만 |
|---|
| 2026.06.04 | ₩13,838 | ₩13,851 | ₩13,771 | ₩13,798 | -0.29% | 7.2만 |
|---|
| 2026.06.03 | ₩13,878 | ₩13,959 | ₩13,784 | ₩13,798 | -0.58% | 7.6만 |
|---|
| 2026.06.02 | ₩13,892 | ₩13,959 | ₩13,892 | ₩13,932 | +0.29% | 7만 |
|---|
| 2026.06.01 | ₩13,919 | ₩13,972 | ₩13,905 | ₩13,932 | +0.10% | 6.4만 |
|---|
| 2026.05.29 | ₩13,865 | ₩13,999 | ₩13,865 | ₩13,959 | +0.68% | 7만 |
|---|
| 2026.05.28 | ₩13,892 | ₩13,986 | ₩13,892 | ₩13,945 | +0.39% | 6.9만 |
|---|
| 2026.05.27 | ₩13,865 | ₩13,932 | ₩13,865 | ₩13,892 | +0.19% | 5.2만 |
|---|
| 2026.05.26 | ₩13,851 | ₩13,972 | ₩13,771 | ₩13,838 | -0.10% | 8.5만 |
|---|
| 2026.05.22 | ₩13,811 | ₩13,851 | ₩13,731 | ₩13,771 | -0.29% | 5.1만 |
|---|
| 2026.05.21 | ₩13,637 | ₩13,758 | ₩13,597 | ₩13,744 | +0.79% | 2.9만 |
|---|
| 2026.05.20 | ₩13,583 | ₩13,691 | ₩13,556 | ₩13,691 | +0.79% | 8만 |
|---|
| 2026.05.19 | ₩13,583 | ₩13,610 | ₩13,543 | ₩13,583 | 0.00% | 8.1만 |
|---|
| 2026.05.18 | ₩13,771 | ₩13,771 | ₩13,583 | ₩13,637 | -0.97% | 8.4만 |
|---|
| 2026.05.15 | ₩13,878 | ₩13,878 | ₩13,771 | ₩13,825 | -0.39% | 9.5만 |
|---|
| 2026.05.14 | ₩13,986 | ₩13,999 | ₩13,878 | ₩13,972 | -0.10% | 3.2만 |
|---|
| 2026.05.13 | ₩13,932 | ₩14,026 | ₩13,905 | ₩13,932 | 0.00% | 3.4만 |
|---|
| 2026.05.12 | ₩13,959 | ₩13,986 | ₩13,865 | ₩13,959 | 0.00% | 4.6만 |
|---|
| 2026.05.11 | ₩14,012 | ₩14,012 | ₩13,919 | ₩13,972 | -0.29% | 6.7만 |
|---|
| 2026.05.08 | ₩14,079 | ₩14,079 | ₩13,878 | ₩13,986 | -0.67% | 10.6만 |
|---|
| 2026.05.07 | ₩13,945 | ₩14,039 | ₩13,919 | ₩14,039 | +0.67% | 18만 |
|---|
| 2026.05.06 | ₩13,784 | ₩13,959 | ₩13,784 | ₩13,945 | +1.17% | 11.7만 |
|---|
| 2026.05.05 | ₩13,570 | ₩13,851 | ₩13,570 | ₩13,784 | +1.58% | 17.7만 |
|---|
| 2026.05.04 | ₩13,664 | ₩13,691 | ₩13,516 | ₩13,543 | -0.88% | 13.2만 |
|---|
| 2026.05.01 | ₩13,664 | ₩13,691 | ₩13,597 | ₩13,677 | +0.10% | 6.8만 |
|---|
| 2026.04.30 | ₩13,597 | ₩13,677 | ₩13,570 | ₩13,650 | +0.39% | 8.6만 |
|---|
| 2026.04.29 | ₩13,731 | ₩13,731 | ₩13,650 | ₩13,677 | -0.39% | 13.4만 |
|---|
| 2026.04.28 | ₩13,717 | ₩13,784 | ₩13,677 | ₩13,704 | -0.10% | 7만 |
|---|
| 2026.04.27 | ₩13,825 | ₩13,825 | ₩13,677 | ₩13,784 | -0.29% | 10.1만 |
|---|
| 2026.04.24 | ₩13,851 | ₩13,851 | ₩13,784 | ₩13,798 | -0.39% | 7.8만 |
|---|
| 2026.04.23 | ₩13,905 | ₩13,905 | ₩13,811 | ₩13,838 | -0.48% | 8.3만 |
|---|
| 2026.04.22 | ₩13,905 | ₩13,905 | ₩13,784 | ₩13,878 | -0.19% | 7.4만 |
|---|
| 2026.04.21 | ₩13,892 | ₩13,999 | ₩13,851 | ₩13,892 | 0.00% | 16만 |
|---|
| 2026.04.20 | ₩13,865 | ₩13,892 | ₩13,784 | ₩13,892 | +0.19% | 4.7만 |
|---|
| 2026.04.17 | ₩13,771 | ₩13,878 | ₩13,771 | ₩13,878 | +0.78% | 6.3만 |
|---|
| 2026.04.16 | ₩13,664 | ₩13,784 | ₩13,664 | ₩13,758 | +0.69% | 12.4만 |
|---|
| 2026.04.15 | ₩13,664 | ₩13,677 | ₩13,624 | ₩13,664 | 0.00% | 17.7만 |
|---|
| 2026.04.14 | ₩13,650 | ₩13,717 | ₩13,624 | ₩13,624 | -0.20% | 26.4만 |
|---|
| 2026.04.13 | ₩13,650 | ₩13,717 | ₩13,637 | ₩13,637 | -0.10% | 12.5만 |
|---|
| 2026.04.10 | ₩13,610 | ₩13,731 | ₩13,610 | ₩13,650 | +0.30% | 16.2만 |
|---|
| 2026.04.09 | ₩13,664 | ₩13,744 | ₩13,610 | ₩13,664 | 0.00% | 18.5만 |
|---|
| 2026.04.08 | ₩13,543 | ₩13,731 | ₩13,543 | ₩13,650 | +0.79% | 11.3만 |
|---|
| 2026.04.07 | ₩13,409 | ₩13,463 | ₩13,355 | ₩13,449 | +0.30% | 15만 |
|---|
| 2026.04.06 | ₩13,476 | ₩13,476 | ₩13,355 | ₩13,409 | -0.50% | 13.5만 |
|---|
| 2026.04.02 | ₩13,543 | ₩13,610 | ₩13,409 | ₩13,610 | +0.50% | 8.2만 |
|---|
| 2026.04.01 | ₩13,503 | ₩13,758 | ₩13,503 | ₩13,516 | +0.10% | 12.3만 |
|---|
| 2026.03.31 | ₩13,208 | ₩13,637 | ₩13,168 | ₩13,610 | +3.05% | 15.5만 |
|---|
| 2026.03.30 | ₩13,168 | ₩13,329 | ₩13,141 | ₩13,235 | +0.51% | 12.9만 |
|---|
| 2026.03.27 | ₩13,288 | ₩13,288 | ₩13,114 | ₩13,154 | -1.01% | 11.4만 |
|---|
| 2026.03.26 | ₩13,342 | ₩13,516 | ₩13,288 | ₩13,302 | -0.30% | 10만 |
|---|
| 2026.03.25 | ₩13,436 | ₩13,463 | ₩13,342 | ₩13,369 | -0.50% | 13.5만 |
|---|
| 2026.03.24 | ₩13,449 | ₩13,489 | ₩13,288 | ₩13,302 | -1.10% | 18만 |
|---|
| 2026.03.23 | ₩13,476 | ₩13,597 | ₩13,449 | ₩13,489 | +0.10% | 14.3만 |
|---|
| 2026.03.20 | ₩13,650 | ₩13,691 | ₩13,436 | ₩13,436 | -1.57% | 8.6만 |
|---|
| 2026.03.19 | ₩13,731 | ₩13,731 | ₩13,650 | ₩13,717 | -0.10% | 5.6만 |
|---|
| 2026.03.18 | ₩13,771 | ₩13,798 | ₩13,717 | ₩13,744 | -0.19% | 6.1만 |
|---|
| 2026.03.17 | ₩13,771 | ₩13,878 | ₩13,704 | ₩13,717 | -0.39% | 11.1만 |
|---|
| 2026.03.16 | ₩13,811 | ₩13,892 | ₩13,731 | ₩13,744 | -0.49% | 8.6만 |
|---|
| 2026.03.13 | ₩13,731 | ₩13,798 | ₩13,717 | ₩13,758 | +0.20% | 6.2만 |
|---|
| 2026.03.12 | ₩13,811 | ₩13,811 | ₩13,717 | ₩13,717 | -0.68% | 5.5만 |
|---|
| 2026.03.11 | ₩13,838 | ₩13,865 | ₩13,784 | ₩13,784 | -0.39% | 5.2만 |
|---|
| 2026.03.10 | ₩13,811 | ₩13,878 | ₩13,798 | ₩13,811 | 0.00% | 11.5만 |
|---|
| 2026.03.09 | ₩13,851 | ₩13,972 | ₩13,771 | ₩13,771 | -0.58% | 7.5만 |
|---|
| 2026.03.06 | ₩13,892 | ₩13,932 | ₩13,838 | ₩13,919 | +0.19% | 6.7만 |
|---|
| 2026.03.05 | ₩13,972 | ₩13,972 | ₩13,892 | ₩13,892 | -0.58% | 4.8만 |
|---|
| 2026.03.04 | ₩14,053 | ₩14,079 | ₩13,986 | ₩13,999 | -0.38% | 8.8만 |
|---|
| 2026.03.03 | ₩14,079 | ₩14,133 | ₩14,026 | ₩14,039 | -0.29% | 9만 |
|---|
| 2026.03.02 | ₩14,093 | ₩14,133 | ₩14,066 | ₩14,133 | +0.29% | 5.7만 |
|---|
| 2026.02.27 | ₩14,066 | ₩14,146 | ₩14,066 | ₩14,093 | +0.19% | 11.4만 |
|---|
| 2026.02.26 | ₩14,160 | ₩14,240 | ₩14,133 | ₩14,187 | +0.19% | 6.5만 |
|---|
| 2026.02.25 | ₩14,187 | ₩14,200 | ₩14,146 | ₩14,160 | -0.19% | 15만 |
|---|
| 2026.02.24 | ₩14,200 | ₩14,227 | ₩14,120 | ₩14,160 | -0.28% | 15만 |
|---|
| 2026.02.23 | ₩14,200 | ₩14,240 | ₩14,146 | ₩14,200 | 0.00% | 13.7만 |
|---|
| 2026.02.20 | ₩14,106 | ₩14,240 | ₩14,106 | ₩14,200 | +0.67% | 6.5만 |
|---|
| 2026.02.19 | ₩14,173 | ₩14,187 | ₩14,106 | ₩14,160 | -0.09% | 7.6만 |
|---|
| 2026.02.18 | ₩14,227 | ₩14,267 | ₩14,146 | ₩14,227 | 0.00% | 4.9만 |
|---|
| 2026.02.17 | ₩14,240 | ₩14,240 | ₩14,187 | ₩14,200 | -0.28% | 8.4만 |
|---|
| 2026.02.13 | ₩14,227 | ₩14,254 | ₩14,187 | ₩14,227 | 0.00% | 5만 |
|---|
| 2026.02.12 | ₩14,214 | ₩14,254 | ₩14,173 | ₩14,214 | 0.00% | 8만 |
|---|
| 2026.02.11 | ₩14,187 | ₩14,254 | ₩14,173 | ₩14,214 | +0.19% | 7.7만 |
|---|
| 2026.02.10 | ₩14,133 | ₩14,240 | ₩14,120 | ₩14,214 | +0.57% | 6.5만 |
|---|
| 2026.02.09 | ₩14,066 | ₩14,173 | ₩14,039 | ₩14,173 | +0.76% | 6.1만 |
|---|
| 2026.02.06 | ₩14,026 | ₩14,079 | ₩14,026 | ₩14,079 | +0.38% | 6.3만 |
|---|
| 2026.02.05 | ₩13,986 | ₩14,012 | ₩13,945 | ₩13,999 | +0.10% | 2.5만 |
|---|
| 2026.02.04 | ₩14,026 | ₩14,039 | ₩13,919 | ₩13,945 | -0.57% | 22.1만 |
|---|
| 2026.02.03 | ₩14,039 | ₩14,053 | ₩13,972 | ₩13,999 | -0.29% | 8.2만 |
|---|
| 2026.02.02 | ₩13,999 | ₩14,079 | ₩13,972 | ₩14,039 | +0.29% | 9.6만 |
|---|
| 2026.01.30 | ₩13,945 | ₩14,026 | ₩13,905 | ₩14,026 | +0.58% | 7만 |
|---|
| 2026.01.29 | ₩13,945 | ₩14,079 | ₩13,905 | ₩14,079 | +0.96% | 10.8만 |
|---|
| 2026.01.28 | ₩13,798 | ₩13,945 | ₩13,798 | ₩13,945 | +1.07% | 8.2만 |
|---|
| 2026.01.27 | ₩13,731 | ₩13,798 | ₩13,691 | ₩13,798 | +0.49% | 7.2만 |
|---|
| 2026.01.26 | ₩13,771 | ₩13,771 | ₩13,650 | ₩13,704 | -0.49% | 11.2만 |
|---|
| 2026.01.23 | ₩13,731 | ₩13,811 | ₩13,704 | ₩13,704 | -0.20% | 6.7만 |
|---|
| 2026.01.22 | ₩13,811 | ₩13,851 | ₩13,731 | ₩13,731 | -0.58% | 7.6만 |
|---|
| 2026.01.21 | ₩13,892 | ₩13,919 | ₩13,784 | ₩13,838 | -0.39% | 6.8만 |
|---|
| 2026.01.20 | ₩13,932 | ₩13,972 | ₩13,838 | ₩13,892 | -0.29% | 9.4만 |
|---|
| 2026.01.16 | ₩14,026 | ₩14,039 | ₩13,932 | ₩13,959 | -0.48% | 6.4만 |
|---|
| 2026.01.15 | ₩13,999 | ₩14,053 | ₩13,892 | ₩14,053 | +0.38% | 14.6만 |
|---|
| 2026.01.14 | ₩13,878 | ₩13,959 | ₩13,825 | ₩13,959 | +0.58% | 7.4만 |
|---|
| 2026.01.13 | ₩13,838 | ₩13,838 | ₩13,798 | ₩13,825 | -0.10% | 4.9만 |
|---|
| 2026.01.12 | ₩13,851 | ₩13,851 | ₩13,771 | ₩13,838 | -0.10% | 4.1만 |
|---|
| 2026.01.09 | ₩13,744 | ₩13,811 | ₩13,744 | ₩13,811 | +0.49% | 4.9만 |
|---|
| 2026.01.08 | ₩13,744 | ₩13,744 | ₩13,691 | ₩13,744 | 0.00% | 9.4만 |
|---|
| 2026.01.07 | ₩13,650 | ₩13,717 | ₩13,637 | ₩13,704 | +0.39% | 14만 |
|---|
| 2026.01.06 | ₩13,597 | ₩13,650 | ₩13,597 | ₩13,637 | +0.30% | 12.1만 |
|---|
| 2026.01.05 | ₩13,624 | ₩13,624 | ₩13,570 | ₩13,597 | -0.20% | 7.2만 |
|---|
| 2026.01.02 | ₩13,597 | ₩13,597 | ₩13,556 | ₩13,583 | -0.10% | 4.7만 |
|---|
| 2025.12.31 | ₩13,637 | ₩13,650 | ₩13,503 | ₩13,570 | -0.49% | 20.6만 |
|---|
| 2025.12.30 | ₩13,637 | ₩13,731 | ₩13,637 | ₩13,704 | +0.49% | 28만 |
|---|
| 2025.12.29 | ₩13,610 | ₩13,677 | ₩13,610 | ₩13,610 | 0.00% | 16.4만 |
|---|
| 2025.12.26 | ₩13,637 | ₩13,664 | ₩13,597 | ₩13,664 | +0.20% | 11.7만 |
|---|
| 2025.12.24 | ₩13,570 | ₩13,624 | ₩13,543 | ₩13,610 | +0.30% | 8.5만 |
|---|
| 2025.12.23 | ₩13,664 | ₩13,677 | ₩13,516 | ₩13,597 | -0.49% | 23.8만 |
|---|
| 2025.12.22 | ₩13,691 | ₩13,731 | ₩13,677 | ₩13,704 | +0.10% | 10.7만 |
|---|
| 2025.12.19 | ₩13,731 | ₩13,771 | ₩13,677 | ₩13,677 | -0.39% | 11.1만 |
|---|
| 2025.12.18 | ₩13,717 | ₩13,784 | ₩13,677 | ₩13,677 | -0.29% | 24.2만 |
|---|
| 2025.12.17 | ₩13,691 | ₩13,744 | ₩13,650 | ₩13,677 | -0.10% | 22.6만 |
|---|
| 2025.12.16 | ₩13,677 | ₩13,731 | ₩13,650 | ₩13,717 | +0.29% | 11만 |
|---|
| 2025.12.15 | ₩13,838 | ₩13,838 | ₩13,677 | ₩13,677 | -1.16% | 17.5만 |
|---|
| 2025.12.12 | ₩13,798 | ₩13,838 | ₩13,691 | ₩13,771 | -0.19% | 14.8만 |
|---|
| 2025.12.11 | ₩13,838 | ₩13,851 | ₩13,811 | ₩13,825 | -0.10% | 6.1만 |
|---|
| 2025.12.10 | ₩13,825 | ₩13,838 | ₩13,744 | ₩13,825 | 0.00% | 9.9만 |
|---|
| 2025.12.09 | ₩13,744 | ₩13,811 | ₩13,731 | ₩13,784 | +0.29% | 12.5만 |
|---|
| 2025.12.08 | ₩13,798 | ₩13,798 | ₩13,704 | ₩13,784 | -0.10% | 10.2만 |
|---|
| 2025.12.05 | ₩13,838 | ₩13,838 | ₩13,744 | ₩13,798 | -0.29% | 11.4만 |
|---|
| 2025.12.04 | ₩13,731 | ₩13,798 | ₩13,704 | ₩13,798 | +0.49% | 11.8만 |
|---|
| 2025.12.03 | ₩13,650 | ₩13,744 | ₩13,597 | ₩13,744 | +0.69% | 17.1만 |
|---|
| 2025.12.02 | ₩13,691 | ₩13,691 | ₩13,570 | ₩13,624 | -0.49% | 15.5만 |
|---|
| 2025.12.01 | ₩13,650 | ₩13,758 | ₩13,597 | ₩13,664 | +0.10% | 10.8만 |
|---|
| 2025.11.28 | ₩13,677 | ₩13,704 | ₩13,624 | ₩13,691 | +0.10% | 4.7만 |
|---|
| 2025.11.26 | ₩13,677 | ₩13,784 | ₩13,677 | ₩13,744 | +0.49% | 6.8만 |
|---|
| 2025.11.25 | ₩13,717 | ₩13,717 | ₩13,597 | ₩13,677 | -0.29% | 9.1만 |
|---|
| 2025.11.24 | ₩13,610 | ₩13,691 | ₩13,597 | ₩13,664 | +0.39% | 9.2만 |
|---|
| 2025.11.21 | ₩13,677 | ₩13,717 | ₩13,570 | ₩13,583 | -0.69% | 8만 |
|---|
| 2025.11.20 | ₩13,731 | ₩13,731 | ₩13,597 | ₩13,650 | -0.59% | 8.9만 |
|---|
| 2025.11.19 | ₩13,704 | ₩13,784 | ₩13,691 | ₩13,691 | -0.10% | 9만 |
|---|
| 2025.11.18 | ₩13,744 | ₩13,825 | ₩13,717 | ₩13,731 | -0.10% | 10.7만 |
|---|
| 2025.11.17 | ₩13,851 | ₩13,865 | ₩13,744 | ₩13,784 | -0.48% | 10.4만 |
|---|
| 2025.11.14 | ₩13,825 | ₩13,851 | ₩13,744 | ₩13,825 | 0.00% | 3.4만 |
|---|
| 2025.11.13 | ₩13,865 | ₩13,905 | ₩13,744 | ₩13,825 | -0.29% | 9.5만 |
|---|
| 2025.11.12 | ₩13,892 | ₩13,945 | ₩13,811 | ₩13,851 | -0.29% | 6.4만 |
|---|
| 2025.11.11 | ₩13,851 | ₩13,932 | ₩13,744 | ₩13,878 | +0.19% | 17.1만 |
|---|
| 2025.11.10 | ₩13,717 | ₩13,784 | ₩13,650 | ₩13,784 | +0.49% | 10만 |
|---|
| 2025.11.07 | ₩13,691 | ₩13,731 | ₩13,650 | ₩13,704 | +0.10% | 11.6만 |
|---|
| 2025.11.06 | ₩13,704 | ₩13,758 | ₩13,530 | ₩13,758 | +0.39% | 12만 |
|---|
| 2025.11.05 | ₩13,650 | ₩13,744 | ₩13,624 | ₩13,717 | +0.49% | 11.7만 |
|---|
| 2025.11.04 | ₩13,771 | ₩13,771 | ₩13,664 | ₩13,704 | -0.49% | 13.6만 |
|---|
| 2025.11.03 | ₩13,784 | ₩13,811 | ₩13,744 | ₩13,758 | -0.19% | 8.4만 |
|---|
| 2025.10.31 | ₩13,798 | ₩13,945 | ₩13,758 | ₩13,825 | +0.19% | 8.4만 |
|---|
| 2025.10.30 | ₩13,865 | ₩13,865 | ₩13,771 | ₩13,838 | -0.19% | 12만 |
|---|
| 2025.10.29 | ₩13,905 | ₩13,945 | ₩13,771 | ₩13,878 | -0.19% | 7.4만 |
|---|
| 2025.10.28 | ₩13,905 | ₩13,905 | ₩13,811 | ₩13,878 | -0.19% | 15.4만 |
|---|
| 2025.10.27 | ₩13,986 | ₩13,986 | ₩13,865 | ₩13,905 | -0.58% | 11.5만 |
|---|
| 2025.10.24 | ₩13,972 | ₩13,986 | ₩13,905 | ₩13,945 | -0.19% | 6.2만 |
|---|
| 2025.10.23 | ₩14,026 | ₩14,026 | ₩13,919 | ₩13,932 | -0.67% | 4.3만 |
|---|
| 2025.10.22 | ₩14,053 | ₩14,053 | ₩13,919 | ₩13,972 | -0.57% | 5.3만 |
|---|
| 2025.10.21 | ₩13,972 | ₩13,999 | ₩13,892 | ₩13,945 | -0.19% | 11.5만 |
|---|
| 2025.10.20 | ₩13,919 | ₩13,959 | ₩13,865 | ₩13,959 | +0.29% | 5.1만 |
|---|
| 2025.10.17 | ₩13,905 | ₩13,932 | ₩13,784 | ₩13,811 | -0.68% | 5.8만 |
|---|
| 2025.10.16 | ₩13,959 | ₩13,959 | ₩13,838 | ₩13,878 | -0.58% | 5.8만 |
|---|
| 2025.10.15 | ₩13,932 | ₩13,932 | ₩13,851 | ₩13,919 | -0.10% | 9.7만 |
|---|
| 2025.10.14 | ₩13,878 | ₩13,878 | ₩13,811 | ₩13,851 | -0.19% | 8.8만 |
|---|
| 2025.10.13 | ₩13,825 | ₩13,905 | ₩13,784 | ₩13,838 | +0.10% | 6.3만 |
|---|
| 2025.10.10 | ₩13,771 | ₩13,865 | ₩13,771 | ₩13,811 | +0.29% | 9만 |
|---|