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 | ₩11,876 | ₩11,956 | ₩11,823 | ₩11,876 | 0.00% | 49.9만 |
| 2026.10.08 | ₩11,849 | ₩11,929 | ₩11,809 | ₩11,863 | +0.11% | 31.4만 |
| 2026.10.07 | ₩12,076 | ₩12,090 | ₩11,809 | ₩11,809 | -2.21% | 16.5만 |
| 2026.10.06 | ₩11,969 | ₩12,197 | ₩11,943 | ₩12,103 | +1.12% | 15만 |
| 2026.10.05 | ₩12,170 | ₩12,170 | ₩11,863 | ₩12,010 | -1.32% | 19.5만 |
| 2026.10.02 | ₩12,183 | ₩12,317 | ₩12,157 | ₩12,223 | +0.33% | 11.3만 |
| 2026.10.01 | ₩12,290 | ₩12,330 | ₩12,050 | ₩12,116 | -1.41% | 20.3만 |
| 2026.09.30 | ₩12,263 | ₩12,464 | ₩12,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,143 |
| -0.98% |
| 12.8만 |
| 2026.09.29 | ₩12,197 | ₩12,303 | ₩12,036 | ₩12,263 | +0.55% | 16.8만 |
|---|
| 2026.09.28 | ₩12,317 | ₩12,317 | ₩12,050 | ₩12,197 | -0.98% | 25.8만 |
|---|
| 2026.09.25 | ₩12,410 | ₩12,437 | ₩12,317 | ₩12,317 | -0.75% | 13.9만 |
|---|
| 2026.09.24 | ₩12,678 | ₩12,678 | ₩12,344 | ₩12,450 | -1.79% | 13.7만 |
|---|
| 2026.09.23 | ₩12,798 | ₩12,824 | ₩12,637 | ₩12,691 | -0.84% | 18.9만 |
|---|
| 2026.09.22 | ₩12,878 | ₩12,945 | ₩12,691 | ₩12,811 | -0.52% | 13.5만 |
|---|
| 2026.09.21 | ₩12,838 | ₩13,025 | ₩12,824 | ₩12,824 | -0.10% | 10만 |
|---|
| 2026.09.18 | ₩13,011 | ₩13,092 | ₩12,824 | ₩12,851 | -1.23% | 11.3만 |
|---|
| 2026.09.17 | ₩12,758 | ₩13,092 | ₩12,744 | ₩12,985 | +1.78% | 13.7만 |
|---|
| 2026.09.16 | ₩12,784 | ₩12,798 | ₩12,624 | ₩12,718 | -0.52% | 17.6만 |
|---|
| 2026.09.15 | ₩13,025 | ₩13,038 | ₩12,718 | ₩12,744 | -2.15% | 14.5만 |
|---|
| 2026.09.14 | ₩12,998 | ₩13,118 | ₩12,958 | ₩12,958 | -0.31% | 6.4만 |
|---|
| 2026.09.11 | ₩12,998 | ₩13,118 | ₩12,985 | ₩13,025 | +0.21% | 7.8만 |
|---|
| 2026.09.10 | ₩13,172 | ₩13,225 | ₩12,985 | ₩12,985 | -1.42% | 11.5만 |
|---|
| 2026.09.09 | ₩13,332 | ₩13,386 | ₩13,172 | ₩13,172 | -1.20% | 9.2만 |
|---|
| 2026.09.08 | ₩13,426 | ₩13,426 | ₩13,225 | ₩13,399 | -0.20% | 4.6만 |
|---|
| 2026.09.04 | ₩13,386 | ₩13,466 | ₩13,332 | ₩13,426 | +0.30% | 11.9만 |
|---|
| 2026.09.03 | ₩13,412 | ₩13,532 | ₩13,372 | ₩13,386 | -0.20% | 6.9만 |
|---|
| 2026.09.02 | ₩13,506 | ₩13,506 | ₩13,386 | ₩13,386 | -0.89% | 7.4만 |
|---|
| 2026.09.01 | ₩13,586 | ₩13,586 | ₩13,452 | ₩13,519 | -0.49% | 5.3만 |
|---|
| 2026.08.31 | ₩13,666 | ₩13,666 | ₩13,546 | ₩13,546 | -0.88% | 8.1만 |
|---|
| 2026.08.28 | ₩13,746 | ₩13,746 | ₩13,666 | ₩13,706 | -0.29% | 11.7만 |
|---|
| 2026.08.27 | ₩13,653 | ₩13,719 | ₩13,626 | ₩13,639 | -0.10% | 5.1만 |
|---|
| 2026.08.26 | ₩13,639 | ₩13,706 | ₩13,639 | ₩13,679 | +0.29% | 5.8만 |
|---|
| 2026.08.25 | ₩13,666 | ₩13,666 | ₩13,599 | ₩13,639 | -0.20% | 5.1만 |
|---|
| 2026.08.24 | ₩13,693 | ₩13,693 | ₩13,599 | ₩13,653 | -0.29% | 2.4만 |
|---|
| 2026.08.21 | ₩13,679 | ₩13,719 | ₩13,613 | ₩13,639 | -0.29% | 3.3만 |
|---|
| 2026.08.20 | ₩13,719 | ₩13,813 | ₩13,639 | ₩13,679 | -0.29% | 7.4만 |
|---|
| 2026.08.19 | ₩13,760 | ₩13,866 | ₩13,706 | ₩13,746 | -0.10% | 6.3만 |
|---|
| 2026.08.18 | ₩13,786 | ₩13,826 | ₩13,693 | ₩13,719 | -0.48% | 8.6만 |
|---|
| 2026.08.17 | ₩13,786 | ₩13,866 | ₩13,733 | ₩13,813 | +0.19% | 9.7만 |
|---|
| 2026.08.14 | ₩13,706 | ₩13,880 | ₩13,706 | ₩13,800 | +0.68% | 13.2만 |
|---|
| 2026.08.13 | ₩13,653 | ₩13,733 | ₩13,639 | ₩13,706 | +0.39% | 7.9만 |
|---|
| 2026.08.12 | ₩13,653 | ₩13,693 | ₩13,559 | ₩13,613 | -0.29% | 8.3만 |
|---|
| 2026.08.11 | ₩13,666 | ₩13,733 | ₩13,573 | ₩13,599 | -0.49% | 9.2만 |
|---|
| 2026.08.10 | ₩13,639 | ₩13,693 | ₩13,599 | ₩13,626 | -0.10% | 8.2만 |
|---|
| 2026.08.07 | ₩13,599 | ₩13,719 | ₩13,573 | ₩13,719 | +0.88% | 5.7만 |
|---|
| 2026.08.06 | ₩13,586 | ₩13,653 | ₩13,519 | ₩13,559 | -0.20% | 9.6만 |
|---|
| 2026.08.05 | ₩13,653 | ₩13,679 | ₩13,546 | ₩13,586 | -0.49% | 6.7만 |
|---|
| 2026.08.04 | ₩13,599 | ₩13,626 | ₩13,559 | ₩13,613 | +0.10% | 7.7만 |
|---|
| 2026.08.03 | ₩13,653 | ₩13,679 | ₩13,492 | ₩13,519 | -0.98% | 12.2만 |
|---|
| 2026.07.31 | ₩13,746 | ₩13,826 | ₩13,573 | ₩13,586 | -1.17% | 8.8만 |
|---|
| 2026.07.30 | ₩13,893 | ₩13,893 | ₩13,760 | ₩13,813 | -0.58% | 10.4만 |
|---|
| 2026.07.29 | ₩13,907 | ₩13,933 | ₩13,813 | ₩13,853 | -0.38% | 7.9만 |
|---|
| 2026.07.28 | ₩13,800 | ₩13,826 | ₩13,733 | ₩13,826 | +0.19% | 8.8만 |
|---|
| 2026.07.27 | ₩13,840 | ₩13,880 | ₩13,706 | ₩13,746 | -0.68% | 4만 |
|---|
| 2026.07.24 | ₩13,719 | ₩13,760 | ₩13,639 | ₩13,719 | 0.00% | 4.8만 |
|---|
| 2026.07.23 | ₩13,786 | ₩13,826 | ₩13,626 | ₩13,693 | -0.68% | 11.2만 |
|---|
| 2026.07.22 | ₩13,853 | ₩13,866 | ₩13,786 | ₩13,840 | -0.10% | 8.2만 |
|---|
| 2026.07.21 | ₩13,893 | ₩13,893 | ₩13,773 | ₩13,866 | -0.19% | 20.2만 |
|---|
| 2026.07.20 | ₩13,933 | ₩13,987 | ₩13,880 | ₩13,880 | -0.38% | 4.3만 |
|---|
| 2026.07.17 | ₩13,960 | ₩13,973 | ₩13,880 | ₩13,933 | -0.19% | 4.5만 |
|---|
| 2026.07.16 | ₩13,973 | ₩13,987 | ₩13,893 | ₩13,960 | -0.10% | 4.5만 |
|---|
| 2026.07.15 | ₩13,933 | ₩14,027 | ₩13,907 | ₩13,960 | +0.19% | 11.1만 |
|---|
| 2026.07.14 | ₩13,920 | ₩13,947 | ₩13,826 | ₩13,920 | 0.00% | 8.2만 |
|---|
| 2026.07.13 | ₩13,773 | ₩13,907 | ₩13,746 | ₩13,866 | +0.68% | 10만 |
|---|
| 2026.07.10 | ₩13,893 | ₩13,920 | ₩13,706 | ₩13,773 | -0.87% | 8.8만 |
|---|
| 2026.07.09 | ₩13,853 | ₩13,973 | ₩13,786 | ₩13,853 | 0.00% | 11.8만 |
|---|
| 2026.07.08 | ₩13,893 | ₩13,920 | ₩13,733 | ₩13,786 | -0.77% | 19.5만 |
|---|
| 2026.07.07 | ₩14,013 | ₩14,027 | ₩13,813 | ₩13,880 | -0.95% | 25.1만 |
|---|
| 2026.07.06 | ₩14,040 | ₩14,080 | ₩13,960 | ₩14,027 | -0.10% | 20.6만 |
|---|
| 2026.07.02 | ₩14,147 | ₩14,147 | ₩14,027 | ₩14,067 | -0.57% | 15.6만 |
|---|
| 2026.07.01 | ₩14,067 | ₩14,174 | ₩13,987 | ₩14,147 | +0.57% | 14.9만 |
|---|
| 2026.06.30 | ₩14,120 | ₩14,174 | ₩14,027 | ₩14,094 | -0.19% | 15.5만 |
|---|
| 2026.06.29 | ₩14,053 | ₩14,321 | ₩14,040 | ₩14,200 | +1.05% | 19.2만 |
|---|
| 2026.06.26 | ₩13,947 | ₩14,067 | ₩13,907 | ₩14,053 | +0.77% | 14.7만 |
|---|
| 2026.06.25 | ₩13,960 | ₩13,973 | ₩13,933 | ₩13,947 | -0.10% | 6.4만 |
|---|
| 2026.06.24 | ₩13,973 | ₩14,000 | ₩13,893 | ₩13,960 | -0.10% | 10.6만 |
|---|
| 2026.06.23 | ₩13,907 | ₩14,000 | ₩13,853 | ₩13,973 | +0.48% | 6.7만 |
|---|
| 2026.06.22 | ₩13,866 | ₩13,933 | ₩13,826 | ₩13,920 | +0.39% | 12.8만 |
|---|
| 2026.06.18 | ₩13,893 | ₩13,947 | ₩13,800 | ₩13,920 | +0.19% | 6.3만 |
|---|
| 2026.06.17 | ₩13,880 | ₩13,907 | ₩13,813 | ₩13,893 | +0.10% | 14.3만 |
|---|
| 2026.06.16 | ₩13,920 | ₩13,920 | ₩13,880 | ₩13,907 | -0.10% | 3.2만 |
|---|
| 2026.06.15 | ₩13,960 | ₩13,960 | ₩13,853 | ₩13,947 | -0.10% | 4.8만 |
|---|
| 2026.06.12 | ₩13,920 | ₩13,920 | ₩13,840 | ₩13,880 | -0.29% | 7.5만 |
|---|
| 2026.06.11 | ₩13,893 | ₩13,960 | ₩13,760 | ₩13,960 | +0.48% | 2만 |
|---|
| 2026.06.10 | ₩13,746 | ₩13,933 | ₩13,746 | ₩13,933 | +1.36% | 5.9만 |
|---|
| 2026.06.09 | ₩13,693 | ₩13,826 | ₩13,613 | ₩13,826 | +0.98% | 8.2만 |
|---|
| 2026.06.08 | ₩13,706 | ₩13,813 | ₩13,573 | ₩13,599 | -0.78% | 12.8만 |
|---|
| 2026.06.05 | ₩13,719 | ₩13,826 | ₩13,653 | ₩13,653 | -0.49% | 10.3만 |
|---|
| 2026.06.04 | ₩13,786 | ₩13,800 | ₩13,719 | ₩13,746 | -0.29% | 7.2만 |
|---|
| 2026.06.03 | ₩13,826 | ₩13,907 | ₩13,733 | ₩13,746 | -0.58% | 7.6만 |
|---|
| 2026.06.02 | ₩13,840 | ₩13,907 | ₩13,840 | ₩13,880 | +0.29% | 7만 |
|---|
| 2026.06.01 | ₩13,866 | ₩13,920 | ₩13,853 | ₩13,880 | +0.10% | 6.4만 |
|---|
| 2026.05.29 | ₩13,813 | ₩13,947 | ₩13,813 | ₩13,907 | +0.68% | 7만 |
|---|
| 2026.05.28 | ₩13,840 | ₩13,933 | ₩13,840 | ₩13,893 | +0.39% | 6.9만 |
|---|
| 2026.05.27 | ₩13,813 | ₩13,880 | ₩13,813 | ₩13,840 | +0.19% | 5.2만 |
|---|
| 2026.05.26 | ₩13,800 | ₩13,920 | ₩13,719 | ₩13,786 | -0.10% | 8.5만 |
|---|
| 2026.05.22 | ₩13,760 | ₩13,800 | ₩13,679 | ₩13,719 | -0.29% | 5.1만 |
|---|
| 2026.05.21 | ₩13,586 | ₩13,706 | ₩13,546 | ₩13,693 | +0.79% | 2.9만 |
|---|
| 2026.05.20 | ₩13,532 | ₩13,639 | ₩13,506 | ₩13,639 | +0.79% | 8만 |
|---|
| 2026.05.19 | ₩13,532 | ₩13,559 | ₩13,492 | ₩13,532 | 0.00% | 8.1만 |
|---|
| 2026.05.18 | ₩13,719 | ₩13,719 | ₩13,532 | ₩13,586 | -0.97% | 8.4만 |
|---|
| 2026.05.15 | ₩13,826 | ₩13,826 | ₩13,719 | ₩13,773 | -0.39% | 9.5만 |
|---|
| 2026.05.14 | ₩13,933 | ₩13,947 | ₩13,826 | ₩13,920 | -0.10% | 3.2만 |
|---|
| 2026.05.13 | ₩13,880 | ₩13,973 | ₩13,853 | ₩13,880 | 0.00% | 3.4만 |
|---|
| 2026.05.12 | ₩13,907 | ₩13,933 | ₩13,813 | ₩13,907 | 0.00% | 4.6만 |
|---|
| 2026.05.11 | ₩13,960 | ₩13,960 | ₩13,866 | ₩13,920 | -0.29% | 6.7만 |
|---|
| 2026.05.08 | ₩14,027 | ₩14,027 | ₩13,826 | ₩13,933 | -0.67% | 10.6만 |
|---|
| 2026.05.07 | ₩13,893 | ₩13,987 | ₩13,866 | ₩13,987 | +0.67% | 18만 |
|---|
| 2026.05.06 | ₩13,733 | ₩13,907 | ₩13,733 | ₩13,893 | +1.17% | 11.7만 |
|---|
| 2026.05.05 | ₩13,519 | ₩13,800 | ₩13,519 | ₩13,733 | +1.58% | 17.7만 |
|---|
| 2026.05.04 | ₩13,613 | ₩13,639 | ₩13,466 | ₩13,492 | -0.88% | 13.2만 |
|---|
| 2026.05.01 | ₩13,613 | ₩13,639 | ₩13,546 | ₩13,626 | +0.10% | 6.8만 |
|---|
| 2026.04.30 | ₩13,546 | ₩13,626 | ₩13,519 | ₩13,599 | +0.39% | 8.6만 |
|---|
| 2026.04.29 | ₩13,679 | ₩13,679 | ₩13,599 | ₩13,626 | -0.39% | 13.4만 |
|---|
| 2026.04.28 | ₩13,666 | ₩13,733 | ₩13,626 | ₩13,653 | -0.10% | 7만 |
|---|
| 2026.04.27 | ₩13,773 | ₩13,773 | ₩13,626 | ₩13,733 | -0.29% | 10.1만 |
|---|
| 2026.04.24 | ₩13,800 | ₩13,800 | ₩13,733 | ₩13,746 | -0.39% | 7.8만 |
|---|
| 2026.04.23 | ₩13,853 | ₩13,853 | ₩13,760 | ₩13,786 | -0.48% | 8.3만 |
|---|
| 2026.04.22 | ₩13,853 | ₩13,853 | ₩13,733 | ₩13,826 | -0.19% | 7.4만 |
|---|
| 2026.04.21 | ₩13,840 | ₩13,947 | ₩13,800 | ₩13,840 | 0.00% | 16만 |
|---|
| 2026.04.20 | ₩13,813 | ₩13,840 | ₩13,733 | ₩13,840 | +0.19% | 4.7만 |
|---|
| 2026.04.17 | ₩13,719 | ₩13,826 | ₩13,719 | ₩13,826 | +0.78% | 6.3만 |
|---|
| 2026.04.16 | ₩13,613 | ₩13,733 | ₩13,613 | ₩13,706 | +0.69% | 12.4만 |
|---|
| 2026.04.15 | ₩13,613 | ₩13,626 | ₩13,573 | ₩13,613 | 0.00% | 17.7만 |
|---|
| 2026.04.14 | ₩13,599 | ₩13,666 | ₩13,573 | ₩13,573 | -0.20% | 26.4만 |
|---|
| 2026.04.13 | ₩13,599 | ₩13,666 | ₩13,586 | ₩13,586 | -0.10% | 12.5만 |
|---|
| 2026.04.10 | ₩13,559 | ₩13,679 | ₩13,559 | ₩13,599 | +0.30% | 16.2만 |
|---|
| 2026.04.09 | ₩13,613 | ₩13,693 | ₩13,559 | ₩13,613 | 0.00% | 18.5만 |
|---|
| 2026.04.08 | ₩13,492 | ₩13,679 | ₩13,492 | ₩13,599 | +0.79% | 11.3만 |
|---|
| 2026.04.07 | ₩13,359 | ₩13,412 | ₩13,305 | ₩13,399 | +0.30% | 15만 |
|---|
| 2026.04.06 | ₩13,426 | ₩13,426 | ₩13,305 | ₩13,359 | -0.50% | 13.5만 |
|---|
| 2026.04.02 | ₩13,492 | ₩13,559 | ₩13,359 | ₩13,559 | +0.50% | 8.2만 |
|---|
| 2026.04.01 | ₩13,452 | ₩13,706 | ₩13,452 | ₩13,466 | +0.10% | 12.3만 |
|---|
| 2026.03.31 | ₩13,158 | ₩13,586 | ₩13,118 | ₩13,559 | +3.05% | 15.5만 |
|---|
| 2026.03.30 | ₩13,118 | ₩13,279 | ₩13,092 | ₩13,185 | +0.51% | 12.9만 |
|---|
| 2026.03.27 | ₩13,239 | ₩13,239 | ₩13,065 | ₩13,105 | -1.01% | 11.4만 |
|---|
| 2026.03.26 | ₩13,292 | ₩13,466 | ₩13,239 | ₩13,252 | -0.30% | 10만 |
|---|
| 2026.03.25 | ₩13,386 | ₩13,412 | ₩13,292 | ₩13,319 | -0.50% | 13.5만 |
|---|
| 2026.03.24 | ₩13,399 | ₩13,439 | ₩13,239 | ₩13,252 | -1.10% | 18만 |
|---|
| 2026.03.23 | ₩13,426 | ₩13,546 | ₩13,399 | ₩13,439 | +0.10% | 14.3만 |
|---|
| 2026.03.20 | ₩13,599 | ₩13,639 | ₩13,386 | ₩13,386 | -1.57% | 8.6만 |
|---|
| 2026.03.19 | ₩13,679 | ₩13,679 | ₩13,599 | ₩13,666 | -0.10% | 5.6만 |
|---|
| 2026.03.18 | ₩13,719 | ₩13,746 | ₩13,666 | ₩13,693 | -0.19% | 6.1만 |
|---|
| 2026.03.17 | ₩13,719 | ₩13,826 | ₩13,653 | ₩13,666 | -0.39% | 11.1만 |
|---|
| 2026.03.16 | ₩13,760 | ₩13,840 | ₩13,679 | ₩13,693 | -0.49% | 8.6만 |
|---|
| 2026.03.13 | ₩13,679 | ₩13,746 | ₩13,666 | ₩13,706 | +0.20% | 6.2만 |
|---|
| 2026.03.12 | ₩13,760 | ₩13,760 | ₩13,666 | ₩13,666 | -0.68% | 5.5만 |
|---|
| 2026.03.11 | ₩13,786 | ₩13,813 | ₩13,733 | ₩13,733 | -0.39% | 5.2만 |
|---|
| 2026.03.10 | ₩13,760 | ₩13,826 | ₩13,746 | ₩13,760 | 0.00% | 11.5만 |
|---|
| 2026.03.09 | ₩13,800 | ₩13,920 | ₩13,719 | ₩13,719 | -0.58% | 7.5만 |
|---|
| 2026.03.06 | ₩13,840 | ₩13,880 | ₩13,786 | ₩13,866 | +0.19% | 6.7만 |
|---|
| 2026.03.05 | ₩13,920 | ₩13,920 | ₩13,840 | ₩13,840 | -0.58% | 4.8만 |
|---|
| 2026.03.04 | ₩14,000 | ₩14,027 | ₩13,933 | ₩13,947 | -0.38% | 8.8만 |
|---|
| 2026.03.03 | ₩14,027 | ₩14,080 | ₩13,973 | ₩13,987 | -0.29% | 9만 |
|---|
| 2026.03.02 | ₩14,040 | ₩14,080 | ₩14,013 | ₩14,080 | +0.29% | 5.7만 |
|---|
| 2026.02.27 | ₩14,013 | ₩14,094 | ₩14,013 | ₩14,040 | +0.19% | 11.4만 |
|---|
| 2026.02.26 | ₩14,107 | ₩14,187 | ₩14,080 | ₩14,134 | +0.19% | 6.5만 |
|---|
| 2026.02.25 | ₩14,134 | ₩14,147 | ₩14,094 | ₩14,107 | -0.19% | 15만 |
|---|
| 2026.02.24 | ₩14,147 | ₩14,174 | ₩14,067 | ₩14,107 | -0.28% | 15만 |
|---|
| 2026.02.23 | ₩14,147 | ₩14,187 | ₩14,094 | ₩14,147 | 0.00% | 13.7만 |
|---|
| 2026.02.20 | ₩14,053 | ₩14,187 | ₩14,053 | ₩14,147 | +0.67% | 6.5만 |
|---|
| 2026.02.19 | ₩14,120 | ₩14,134 | ₩14,053 | ₩14,107 | -0.09% | 7.6만 |
|---|
| 2026.02.18 | ₩14,174 | ₩14,214 | ₩14,094 | ₩14,174 | 0.00% | 4.9만 |
|---|
| 2026.02.17 | ₩14,187 | ₩14,187 | ₩14,134 | ₩14,147 | -0.28% | 8.4만 |
|---|
| 2026.02.13 | ₩14,174 | ₩14,200 | ₩14,134 | ₩14,174 | 0.00% | 5만 |
|---|
| 2026.02.12 | ₩14,160 | ₩14,200 | ₩14,120 | ₩14,160 | 0.00% | 8만 |
|---|
| 2026.02.11 | ₩14,134 | ₩14,200 | ₩14,120 | ₩14,160 | +0.19% | 7.7만 |
|---|
| 2026.02.10 | ₩14,080 | ₩14,187 | ₩14,067 | ₩14,160 | +0.57% | 6.5만 |
|---|
| 2026.02.09 | ₩14,013 | ₩14,120 | ₩13,987 | ₩14,120 | +0.76% | 6.1만 |
|---|
| 2026.02.06 | ₩13,973 | ₩14,027 | ₩13,973 | ₩14,027 | +0.38% | 6.3만 |
|---|
| 2026.02.05 | ₩13,933 | ₩13,960 | ₩13,893 | ₩13,947 | +0.10% | 2.5만 |
|---|
| 2026.02.04 | ₩13,973 | ₩13,987 | ₩13,866 | ₩13,893 | -0.57% | 22.1만 |
|---|
| 2026.02.03 | ₩13,987 | ₩14,000 | ₩13,920 | ₩13,947 | -0.29% | 8.2만 |
|---|
| 2026.02.02 | ₩13,947 | ₩14,027 | ₩13,920 | ₩13,987 | +0.29% | 9.6만 |
|---|
| 2026.01.30 | ₩13,893 | ₩13,973 | ₩13,853 | ₩13,973 | +0.58% | 7만 |
|---|
| 2026.01.29 | ₩13,893 | ₩14,027 | ₩13,853 | ₩14,027 | +0.96% | 10.8만 |
|---|
| 2026.01.28 | ₩13,746 | ₩13,893 | ₩13,746 | ₩13,893 | +1.07% | 8.2만 |
|---|
| 2026.01.27 | ₩13,679 | ₩13,746 | ₩13,639 | ₩13,746 | +0.49% | 7.2만 |
|---|
| 2026.01.26 | ₩13,719 | ₩13,719 | ₩13,599 | ₩13,653 | -0.49% | 11.2만 |
|---|
| 2026.01.23 | ₩13,679 | ₩13,760 | ₩13,653 | ₩13,653 | -0.20% | 6.7만 |
|---|
| 2026.01.22 | ₩13,760 | ₩13,800 | ₩13,679 | ₩13,679 | -0.58% | 7.6만 |
|---|
| 2026.01.21 | ₩13,840 | ₩13,866 | ₩13,733 | ₩13,786 | -0.39% | 6.8만 |
|---|
| 2026.01.20 | ₩13,880 | ₩13,920 | ₩13,786 | ₩13,840 | -0.29% | 9.4만 |
|---|
| 2026.01.16 | ₩13,973 | ₩13,987 | ₩13,880 | ₩13,907 | -0.48% | 6.4만 |
|---|
| 2026.01.15 | ₩13,947 | ₩14,000 | ₩13,840 | ₩14,000 | +0.38% | 14.6만 |
|---|
| 2026.01.14 | ₩13,826 | ₩13,907 | ₩13,773 | ₩13,907 | +0.58% | 7.4만 |
|---|
| 2026.01.13 | ₩13,786 | ₩13,786 | ₩13,746 | ₩13,773 | -0.10% | 4.9만 |
|---|
| 2026.01.12 | ₩13,800 | ₩13,800 | ₩13,719 | ₩13,786 | -0.10% | 4.1만 |
|---|
| 2026.01.09 | ₩13,693 | ₩13,760 | ₩13,693 | ₩13,760 | +0.49% | 4.9만 |
|---|
| 2026.01.08 | ₩13,693 | ₩13,693 | ₩13,639 | ₩13,693 | 0.00% | 9.4만 |
|---|
| 2026.01.07 | ₩13,599 | ₩13,666 | ₩13,586 | ₩13,653 | +0.39% | 14만 |
|---|
| 2026.01.06 | ₩13,546 | ₩13,599 | ₩13,546 | ₩13,586 | +0.30% | 12.1만 |
|---|
| 2026.01.05 | ₩13,573 | ₩13,573 | ₩13,519 | ₩13,546 | -0.20% | 7.2만 |
|---|
| 2026.01.02 | ₩13,546 | ₩13,546 | ₩13,506 | ₩13,532 | -0.10% | 4.7만 |
|---|
| 2025.12.31 | ₩13,586 | ₩13,599 | ₩13,452 | ₩13,519 | -0.49% | 20.6만 |
|---|
| 2025.12.30 | ₩13,586 | ₩13,679 | ₩13,586 | ₩13,653 | +0.49% | 28만 |
|---|
| 2025.12.29 | ₩13,559 | ₩13,626 | ₩13,559 | ₩13,559 | 0.00% | 16.4만 |
|---|
| 2025.12.26 | ₩13,586 | ₩13,613 | ₩13,546 | ₩13,613 | +0.20% | 11.7만 |
|---|
| 2025.12.24 | ₩13,519 | ₩13,573 | ₩13,492 | ₩13,559 | +0.30% | 8.5만 |
|---|
| 2025.12.23 | ₩13,613 | ₩13,626 | ₩13,466 | ₩13,546 | -0.49% | 23.8만 |
|---|
| 2025.12.22 | ₩13,639 | ₩13,679 | ₩13,626 | ₩13,653 | +0.10% | 10.7만 |
|---|
| 2025.12.19 | ₩13,679 | ₩13,719 | ₩13,626 | ₩13,626 | -0.39% | 11.1만 |
|---|
| 2025.12.18 | ₩13,666 | ₩13,733 | ₩13,626 | ₩13,626 | -0.29% | 24.2만 |
|---|
| 2025.12.17 | ₩13,639 | ₩13,693 | ₩13,599 | ₩13,626 | -0.10% | 22.6만 |
|---|
| 2025.12.16 | ₩13,626 | ₩13,679 | ₩13,599 | ₩13,666 | +0.29% | 11만 |
|---|
| 2025.12.15 | ₩13,786 | ₩13,786 | ₩13,626 | ₩13,626 | -1.16% | 17.5만 |
|---|
| 2025.12.12 | ₩13,746 | ₩13,786 | ₩13,639 | ₩13,719 | -0.19% | 14.8만 |
|---|
| 2025.12.11 | ₩13,786 | ₩13,800 | ₩13,760 | ₩13,773 | -0.10% | 6.1만 |
|---|
| 2025.12.10 | ₩13,773 | ₩13,786 | ₩13,693 | ₩13,773 | 0.00% | 9.9만 |
|---|
| 2025.12.09 | ₩13,693 | ₩13,760 | ₩13,679 | ₩13,733 | +0.29% | 12.5만 |
|---|
| 2025.12.08 | ₩13,746 | ₩13,746 | ₩13,653 | ₩13,733 | -0.10% | 10.2만 |
|---|
| 2025.12.05 | ₩13,786 | ₩13,786 | ₩13,693 | ₩13,746 | -0.29% | 11.4만 |
|---|
| 2025.12.04 | ₩13,679 | ₩13,746 | ₩13,653 | ₩13,746 | +0.49% | 11.8만 |
|---|
| 2025.12.03 | ₩13,599 | ₩13,693 | ₩13,546 | ₩13,693 | +0.69% | 17.1만 |
|---|
| 2025.12.02 | ₩13,639 | ₩13,639 | ₩13,519 | ₩13,573 | -0.49% | 15.5만 |
|---|
| 2025.12.01 | ₩13,599 | ₩13,706 | ₩13,546 | ₩13,613 | +0.10% | 10.8만 |
|---|
| 2025.11.28 | ₩13,626 | ₩13,653 | ₩13,573 | ₩13,639 | +0.10% | 4.7만 |
|---|
| 2025.11.26 | ₩13,626 | ₩13,733 | ₩13,626 | ₩13,693 | +0.49% | 6.8만 |
|---|
| 2025.11.25 | ₩13,666 | ₩13,666 | ₩13,546 | ₩13,626 | -0.29% | 9.1만 |
|---|
| 2025.11.24 | ₩13,559 | ₩13,639 | ₩13,546 | ₩13,613 | +0.39% | 9.2만 |
|---|
| 2025.11.21 | ₩13,626 | ₩13,666 | ₩13,519 | ₩13,532 | -0.69% | 8만 |
|---|
| 2025.11.20 | ₩13,679 | ₩13,679 | ₩13,546 | ₩13,599 | -0.59% | 8.9만 |
|---|
| 2025.11.19 | ₩13,653 | ₩13,733 | ₩13,639 | ₩13,639 | -0.10% | 9만 |
|---|
| 2025.11.18 | ₩13,693 | ₩13,773 | ₩13,666 | ₩13,679 | -0.10% | 10.7만 |
|---|
| 2025.11.17 | ₩13,800 | ₩13,813 | ₩13,693 | ₩13,733 | -0.48% | 10.4만 |
|---|
| 2025.11.14 | ₩13,773 | ₩13,800 | ₩13,693 | ₩13,773 | 0.00% | 3.4만 |
|---|
| 2025.11.13 | ₩13,813 | ₩13,853 | ₩13,693 | ₩13,773 | -0.29% | 9.5만 |
|---|
| 2025.11.12 | ₩13,840 | ₩13,893 | ₩13,760 | ₩13,800 | -0.29% | 6.4만 |
|---|
| 2025.11.11 | ₩13,800 | ₩13,880 | ₩13,693 | ₩13,826 | +0.19% | 17.1만 |
|---|
| 2025.11.10 | ₩13,666 | ₩13,733 | ₩13,599 | ₩13,733 | +0.49% | 10만 |
|---|
| 2025.11.07 | ₩13,639 | ₩13,679 | ₩13,599 | ₩13,653 | +0.10% | 11.6만 |
|---|
| 2025.11.06 | ₩13,653 | ₩13,706 | ₩13,479 | ₩13,706 | +0.39% | 12만 |
|---|
| 2025.11.05 | ₩13,599 | ₩13,693 | ₩13,573 | ₩13,666 | +0.49% | 11.7만 |
|---|
| 2025.11.04 | ₩13,719 | ₩13,719 | ₩13,613 | ₩13,653 | -0.49% | 13.6만 |
|---|
| 2025.11.03 | ₩13,733 | ₩13,760 | ₩13,693 | ₩13,706 | -0.19% | 8.4만 |
|---|
| 2025.10.31 | ₩13,746 | ₩13,893 | ₩13,706 | ₩13,773 | +0.19% | 8.4만 |
|---|
| 2025.10.30 | ₩13,813 | ₩13,813 | ₩13,719 | ₩13,786 | -0.19% | 12만 |
|---|
| 2025.10.29 | ₩13,853 | ₩13,893 | ₩13,719 | ₩13,826 | -0.19% | 7.4만 |
|---|
| 2025.10.28 | ₩13,853 | ₩13,853 | ₩13,760 | ₩13,826 | -0.19% | 15.4만 |
|---|
| 2025.10.27 | ₩13,933 | ₩13,933 | ₩13,813 | ₩13,853 | -0.58% | 11.5만 |
|---|
| 2025.10.24 | ₩13,920 | ₩13,933 | ₩13,853 | ₩13,893 | -0.19% | 6.2만 |
|---|
| 2025.10.23 | ₩13,973 | ₩13,973 | ₩13,866 | ₩13,880 | -0.67% | 4.3만 |
|---|
| 2025.10.22 | ₩14,000 | ₩14,000 | ₩13,866 | ₩13,920 | -0.57% | 5.3만 |
|---|
| 2025.10.21 | ₩13,920 | ₩13,947 | ₩13,840 | ₩13,893 | -0.19% | 11.5만 |
|---|
| 2025.10.20 | ₩13,866 | ₩13,907 | ₩13,813 | ₩13,907 | +0.29% | 5.1만 |
|---|
| 2025.10.17 | ₩13,853 | ₩13,880 | ₩13,733 | ₩13,760 | -0.68% | 5.8만 |
|---|
| 2025.10.16 | ₩13,907 | ₩13,907 | ₩13,786 | ₩13,826 | -0.58% | 5.8만 |
|---|
| 2025.10.15 | ₩13,880 | ₩13,880 | ₩13,800 | ₩13,866 | -0.10% | 9.7만 |
|---|
| 2025.10.14 | ₩13,826 | ₩13,826 | ₩13,760 | ₩13,800 | -0.19% | 8.8만 |
|---|
| 2025.10.13 | ₩13,773 | ₩13,853 | ₩13,733 | ₩13,786 | +0.10% | 6.3만 |
|---|
| 2025.10.10 | ₩13,719 | ₩13,813 | ₩13,719 | ₩13,760 | +0.29% | 9만 |
|---|