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 | ₩11,877 | ₩11,957 | ₩11,823 | ₩11,877 | 0.00% | 49.9만 |
| 2026.10.08 | ₩11,850 | ₩11,930 | ₩11,810 | ₩11,864 | +0.11% | 31.4만 |
| 2026.10.07 | ₩12,077 | ₩12,091 | ₩11,810 | ₩11,810 | -2.21% | 16.5만 |
| 2026.10.06 | ₩11,970 | ₩12,197 | ₩11,944 | ₩12,104 | +1.12% | 15만 |
| 2026.10.05 | ₩12,171 | ₩12,171 | ₩11,864 | ₩12,010 | -1.32% | 19.5만 |
| 2026.10.02 | ₩12,184 | ₩12,318 | ₩12,157 | ₩12,224 | +0.33% | 11.3만 |
| 2026.10.01 | ₩12,291 | ₩12,331 | ₩12,051 | ₩12,117 | -1.41% | 20.3만 |
| 2026.09.30 | ₩12,264 | ₩12,465 | ₩12,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,144 |
| -0.98% |
| 12.8만 |
| 2026.09.29 | ₩12,197 | ₩12,304 | ₩12,037 | ₩12,264 | +0.55% | 16.8만 |
|---|
| 2026.09.28 | ₩12,318 | ₩12,318 | ₩12,051 | ₩12,197 | -0.98% | 25.8만 |
|---|
| 2026.09.25 | ₩12,411 | ₩12,438 | ₩12,318 | ₩12,318 | -0.75% | 13.9만 |
|---|
| 2026.09.24 | ₩12,678 | ₩12,678 | ₩12,344 | ₩12,451 | -1.79% | 13.7만 |
|---|
| 2026.09.23 | ₩12,799 | ₩12,825 | ₩12,638 | ₩12,692 | -0.84% | 18.9만 |
|---|
| 2026.09.22 | ₩12,879 | ₩12,946 | ₩12,692 | ₩12,812 | -0.52% | 13.5만 |
|---|
| 2026.09.21 | ₩12,839 | ₩13,026 | ₩12,825 | ₩12,825 | -0.10% | 10만 |
|---|
| 2026.09.18 | ₩13,012 | ₩13,093 | ₩12,825 | ₩12,852 | -1.23% | 11.3만 |
|---|
| 2026.09.17 | ₩12,759 | ₩13,093 | ₩12,745 | ₩12,986 | +1.78% | 13.7만 |
|---|
| 2026.09.16 | ₩12,785 | ₩12,799 | ₩12,625 | ₩12,719 | -0.52% | 17.6만 |
|---|
| 2026.09.15 | ₩13,026 | ₩13,039 | ₩12,719 | ₩12,745 | -2.15% | 14.5만 |
|---|
| 2026.09.14 | ₩12,999 | ₩13,119 | ₩12,959 | ₩12,959 | -0.31% | 6.4만 |
|---|
| 2026.09.11 | ₩12,999 | ₩13,119 | ₩12,986 | ₩13,026 | +0.21% | 7.8만 |
|---|
| 2026.09.10 | ₩13,173 | ₩13,226 | ₩12,986 | ₩12,986 | -1.42% | 11.5만 |
|---|
| 2026.09.09 | ₩13,333 | ₩13,387 | ₩13,173 | ₩13,173 | -1.20% | 9.2만 |
|---|
| 2026.09.08 | ₩13,427 | ₩13,427 | ₩13,226 | ₩13,400 | -0.20% | 4.6만 |
|---|
| 2026.09.04 | ₩13,387 | ₩13,467 | ₩13,333 | ₩13,427 | +0.30% | 11.9만 |
|---|
| 2026.09.03 | ₩13,413 | ₩13,533 | ₩13,373 | ₩13,387 | -0.20% | 6.9만 |
|---|
| 2026.09.02 | ₩13,507 | ₩13,507 | ₩13,387 | ₩13,387 | -0.89% | 7.4만 |
|---|
| 2026.09.01 | ₩13,587 | ₩13,587 | ₩13,453 | ₩13,520 | -0.49% | 5.3만 |
|---|
| 2026.08.31 | ₩13,667 | ₩13,667 | ₩13,547 | ₩13,547 | -0.88% | 8.1만 |
|---|
| 2026.08.28 | ₩13,747 | ₩13,747 | ₩13,667 | ₩13,707 | -0.29% | 11.7만 |
|---|
| 2026.08.27 | ₩13,654 | ₩13,721 | ₩13,627 | ₩13,640 | -0.10% | 5.1만 |
|---|
| 2026.08.26 | ₩13,640 | ₩13,707 | ₩13,640 | ₩13,680 | +0.29% | 5.8만 |
|---|
| 2026.08.25 | ₩13,667 | ₩13,667 | ₩13,600 | ₩13,640 | -0.20% | 5.1만 |
|---|
| 2026.08.24 | ₩13,694 | ₩13,694 | ₩13,600 | ₩13,654 | -0.29% | 2.4만 |
|---|
| 2026.08.21 | ₩13,680 | ₩13,721 | ₩13,614 | ₩13,640 | -0.29% | 3.3만 |
|---|
| 2026.08.20 | ₩13,721 | ₩13,814 | ₩13,640 | ₩13,680 | -0.29% | 7.4만 |
|---|
| 2026.08.19 | ₩13,761 | ₩13,867 | ₩13,707 | ₩13,747 | -0.10% | 6.3만 |
|---|
| 2026.08.18 | ₩13,787 | ₩13,827 | ₩13,694 | ₩13,721 | -0.48% | 8.6만 |
|---|
| 2026.08.17 | ₩13,787 | ₩13,867 | ₩13,734 | ₩13,814 | +0.19% | 9.7만 |
|---|
| 2026.08.14 | ₩13,707 | ₩13,881 | ₩13,707 | ₩13,801 | +0.68% | 13.2만 |
|---|
| 2026.08.13 | ₩13,654 | ₩13,734 | ₩13,640 | ₩13,707 | +0.39% | 7.9만 |
|---|
| 2026.08.12 | ₩13,654 | ₩13,694 | ₩13,560 | ₩13,614 | -0.29% | 8.3만 |
|---|
| 2026.08.11 | ₩13,667 | ₩13,734 | ₩13,574 | ₩13,600 | -0.49% | 9.2만 |
|---|
| 2026.08.10 | ₩13,640 | ₩13,694 | ₩13,600 | ₩13,627 | -0.10% | 8.2만 |
|---|
| 2026.08.07 | ₩13,600 | ₩13,721 | ₩13,574 | ₩13,721 | +0.88% | 5.7만 |
|---|
| 2026.08.06 | ₩13,587 | ₩13,654 | ₩13,520 | ₩13,560 | -0.20% | 9.6만 |
|---|
| 2026.08.05 | ₩13,654 | ₩13,680 | ₩13,547 | ₩13,587 | -0.49% | 6.7만 |
|---|
| 2026.08.04 | ₩13,600 | ₩13,627 | ₩13,560 | ₩13,614 | +0.10% | 7.7만 |
|---|
| 2026.08.03 | ₩13,654 | ₩13,680 | ₩13,493 | ₩13,520 | -0.98% | 12.2만 |
|---|
| 2026.07.31 | ₩13,747 | ₩13,827 | ₩13,574 | ₩13,587 | -1.17% | 8.8만 |
|---|
| 2026.07.30 | ₩13,894 | ₩13,894 | ₩13,761 | ₩13,814 | -0.58% | 10.4만 |
|---|
| 2026.07.29 | ₩13,908 | ₩13,934 | ₩13,814 | ₩13,854 | -0.38% | 7.9만 |
|---|
| 2026.07.28 | ₩13,801 | ₩13,827 | ₩13,734 | ₩13,827 | +0.19% | 8.8만 |
|---|
| 2026.07.27 | ₩13,841 | ₩13,881 | ₩13,707 | ₩13,747 | -0.68% | 4만 |
|---|
| 2026.07.24 | ₩13,721 | ₩13,761 | ₩13,640 | ₩13,721 | 0.00% | 4.8만 |
|---|
| 2026.07.23 | ₩13,787 | ₩13,827 | ₩13,627 | ₩13,694 | -0.68% | 11.2만 |
|---|
| 2026.07.22 | ₩13,854 | ₩13,867 | ₩13,787 | ₩13,841 | -0.10% | 8.2만 |
|---|
| 2026.07.21 | ₩13,894 | ₩13,894 | ₩13,774 | ₩13,867 | -0.19% | 20.2만 |
|---|
| 2026.07.20 | ₩13,934 | ₩13,988 | ₩13,881 | ₩13,881 | -0.38% | 4.3만 |
|---|
| 2026.07.17 | ₩13,961 | ₩13,974 | ₩13,881 | ₩13,934 | -0.19% | 4.5만 |
|---|
| 2026.07.16 | ₩13,974 | ₩13,988 | ₩13,894 | ₩13,961 | -0.10% | 4.5만 |
|---|
| 2026.07.15 | ₩13,934 | ₩14,028 | ₩13,908 | ₩13,961 | +0.19% | 11.1만 |
|---|
| 2026.07.14 | ₩13,921 | ₩13,948 | ₩13,827 | ₩13,921 | 0.00% | 8.2만 |
|---|
| 2026.07.13 | ₩13,774 | ₩13,908 | ₩13,747 | ₩13,867 | +0.68% | 10만 |
|---|
| 2026.07.10 | ₩13,894 | ₩13,921 | ₩13,707 | ₩13,774 | -0.87% | 8.8만 |
|---|
| 2026.07.09 | ₩13,854 | ₩13,974 | ₩13,787 | ₩13,854 | 0.00% | 11.8만 |
|---|
| 2026.07.08 | ₩13,894 | ₩13,921 | ₩13,734 | ₩13,787 | -0.77% | 19.5만 |
|---|
| 2026.07.07 | ₩14,014 | ₩14,028 | ₩13,814 | ₩13,881 | -0.95% | 25.1만 |
|---|
| 2026.07.06 | ₩14,041 | ₩14,081 | ₩13,961 | ₩14,028 | -0.10% | 20.6만 |
|---|
| 2026.07.02 | ₩14,148 | ₩14,148 | ₩14,028 | ₩14,068 | -0.57% | 15.6만 |
|---|
| 2026.07.01 | ₩14,068 | ₩14,175 | ₩13,988 | ₩14,148 | +0.57% | 14.9만 |
|---|
| 2026.06.30 | ₩14,121 | ₩14,175 | ₩14,028 | ₩14,095 | -0.19% | 15.5만 |
|---|
| 2026.06.29 | ₩14,055 | ₩14,322 | ₩14,041 | ₩14,201 | +1.05% | 19.2만 |
|---|
| 2026.06.26 | ₩13,948 | ₩14,068 | ₩13,908 | ₩14,055 | +0.77% | 14.7만 |
|---|
| 2026.06.25 | ₩13,961 | ₩13,974 | ₩13,934 | ₩13,948 | -0.10% | 6.4만 |
|---|
| 2026.06.24 | ₩13,974 | ₩14,001 | ₩13,894 | ₩13,961 | -0.10% | 10.6만 |
|---|
| 2026.06.23 | ₩13,908 | ₩14,001 | ₩13,854 | ₩13,974 | +0.48% | 6.7만 |
|---|
| 2026.06.22 | ₩13,867 | ₩13,934 | ₩13,827 | ₩13,921 | +0.39% | 12.8만 |
|---|
| 2026.06.18 | ₩13,894 | ₩13,948 | ₩13,801 | ₩13,921 | +0.19% | 6.3만 |
|---|
| 2026.06.17 | ₩13,881 | ₩13,908 | ₩13,814 | ₩13,894 | +0.10% | 14.3만 |
|---|
| 2026.06.16 | ₩13,921 | ₩13,921 | ₩13,881 | ₩13,908 | -0.10% | 3.2만 |
|---|
| 2026.06.15 | ₩13,961 | ₩13,961 | ₩13,854 | ₩13,948 | -0.10% | 4.8만 |
|---|
| 2026.06.12 | ₩13,921 | ₩13,921 | ₩13,841 | ₩13,881 | -0.29% | 7.5만 |
|---|
| 2026.06.11 | ₩13,894 | ₩13,961 | ₩13,761 | ₩13,961 | +0.48% | 2만 |
|---|
| 2026.06.10 | ₩13,747 | ₩13,934 | ₩13,747 | ₩13,934 | +1.36% | 5.9만 |
|---|
| 2026.06.09 | ₩13,694 | ₩13,827 | ₩13,614 | ₩13,827 | +0.98% | 8.2만 |
|---|
| 2026.06.08 | ₩13,707 | ₩13,814 | ₩13,574 | ₩13,600 | -0.78% | 12.8만 |
|---|
| 2026.06.05 | ₩13,721 | ₩13,827 | ₩13,654 | ₩13,654 | -0.49% | 10.3만 |
|---|
| 2026.06.04 | ₩13,787 | ₩13,801 | ₩13,721 | ₩13,747 | -0.29% | 7.2만 |
|---|
| 2026.06.03 | ₩13,827 | ₩13,908 | ₩13,734 | ₩13,747 | -0.58% | 7.6만 |
|---|
| 2026.06.02 | ₩13,841 | ₩13,908 | ₩13,841 | ₩13,881 | +0.29% | 7만 |
|---|
| 2026.06.01 | ₩13,867 | ₩13,921 | ₩13,854 | ₩13,881 | +0.10% | 6.4만 |
|---|
| 2026.05.29 | ₩13,814 | ₩13,948 | ₩13,814 | ₩13,908 | +0.68% | 7만 |
|---|
| 2026.05.28 | ₩13,841 | ₩13,934 | ₩13,841 | ₩13,894 | +0.39% | 6.9만 |
|---|
| 2026.05.27 | ₩13,814 | ₩13,881 | ₩13,814 | ₩13,841 | +0.19% | 5.2만 |
|---|
| 2026.05.26 | ₩13,801 | ₩13,921 | ₩13,721 | ₩13,787 | -0.10% | 8.5만 |
|---|
| 2026.05.22 | ₩13,761 | ₩13,801 | ₩13,680 | ₩13,721 | -0.29% | 5.1만 |
|---|
| 2026.05.21 | ₩13,587 | ₩13,707 | ₩13,547 | ₩13,694 | +0.79% | 2.9만 |
|---|
| 2026.05.20 | ₩13,533 | ₩13,640 | ₩13,507 | ₩13,640 | +0.79% | 8만 |
|---|
| 2026.05.19 | ₩13,533 | ₩13,560 | ₩13,493 | ₩13,533 | 0.00% | 8.1만 |
|---|
| 2026.05.18 | ₩13,721 | ₩13,721 | ₩13,533 | ₩13,587 | -0.97% | 8.4만 |
|---|
| 2026.05.15 | ₩13,827 | ₩13,827 | ₩13,721 | ₩13,774 | -0.39% | 9.5만 |
|---|
| 2026.05.14 | ₩13,934 | ₩13,948 | ₩13,827 | ₩13,921 | -0.10% | 3.2만 |
|---|
| 2026.05.13 | ₩13,881 | ₩13,974 | ₩13,854 | ₩13,881 | 0.00% | 3.4만 |
|---|
| 2026.05.12 | ₩13,908 | ₩13,934 | ₩13,814 | ₩13,908 | 0.00% | 4.6만 |
|---|
| 2026.05.11 | ₩13,961 | ₩13,961 | ₩13,867 | ₩13,921 | -0.29% | 6.7만 |
|---|
| 2026.05.08 | ₩14,028 | ₩14,028 | ₩13,827 | ₩13,934 | -0.67% | 10.6만 |
|---|
| 2026.05.07 | ₩13,894 | ₩13,988 | ₩13,867 | ₩13,988 | +0.67% | 18만 |
|---|
| 2026.05.06 | ₩13,734 | ₩13,908 | ₩13,734 | ₩13,894 | +1.17% | 11.7만 |
|---|
| 2026.05.05 | ₩13,520 | ₩13,801 | ₩13,520 | ₩13,734 | +1.58% | 17.7만 |
|---|
| 2026.05.04 | ₩13,614 | ₩13,640 | ₩13,467 | ₩13,493 | -0.88% | 13.2만 |
|---|
| 2026.05.01 | ₩13,614 | ₩13,640 | ₩13,547 | ₩13,627 | +0.10% | 6.8만 |
|---|
| 2026.04.30 | ₩13,547 | ₩13,627 | ₩13,520 | ₩13,600 | +0.39% | 8.6만 |
|---|
| 2026.04.29 | ₩13,680 | ₩13,680 | ₩13,600 | ₩13,627 | -0.39% | 13.4만 |
|---|
| 2026.04.28 | ₩13,667 | ₩13,734 | ₩13,627 | ₩13,654 | -0.10% | 7만 |
|---|
| 2026.04.27 | ₩13,774 | ₩13,774 | ₩13,627 | ₩13,734 | -0.29% | 10.1만 |
|---|
| 2026.04.24 | ₩13,801 | ₩13,801 | ₩13,734 | ₩13,747 | -0.39% | 7.8만 |
|---|
| 2026.04.23 | ₩13,854 | ₩13,854 | ₩13,761 | ₩13,787 | -0.48% | 8.3만 |
|---|
| 2026.04.22 | ₩13,854 | ₩13,854 | ₩13,734 | ₩13,827 | -0.19% | 7.4만 |
|---|
| 2026.04.21 | ₩13,841 | ₩13,948 | ₩13,801 | ₩13,841 | 0.00% | 16만 |
|---|
| 2026.04.20 | ₩13,814 | ₩13,841 | ₩13,734 | ₩13,841 | +0.19% | 4.7만 |
|---|
| 2026.04.17 | ₩13,721 | ₩13,827 | ₩13,721 | ₩13,827 | +0.78% | 6.3만 |
|---|
| 2026.04.16 | ₩13,614 | ₩13,734 | ₩13,614 | ₩13,707 | +0.69% | 12.4만 |
|---|
| 2026.04.15 | ₩13,614 | ₩13,627 | ₩13,574 | ₩13,614 | 0.00% | 17.7만 |
|---|
| 2026.04.14 | ₩13,600 | ₩13,667 | ₩13,574 | ₩13,574 | -0.20% | 26.4만 |
|---|
| 2026.04.13 | ₩13,600 | ₩13,667 | ₩13,587 | ₩13,587 | -0.10% | 12.5만 |
|---|
| 2026.04.10 | ₩13,560 | ₩13,680 | ₩13,560 | ₩13,600 | +0.30% | 16.2만 |
|---|
| 2026.04.09 | ₩13,614 | ₩13,694 | ₩13,560 | ₩13,614 | 0.00% | 18.5만 |
|---|
| 2026.04.08 | ₩13,493 | ₩13,680 | ₩13,493 | ₩13,600 | +0.79% | 11.3만 |
|---|
| 2026.04.07 | ₩13,360 | ₩13,413 | ₩13,306 | ₩13,400 | +0.30% | 15만 |
|---|
| 2026.04.06 | ₩13,427 | ₩13,427 | ₩13,306 | ₩13,360 | -0.50% | 13.5만 |
|---|
| 2026.04.02 | ₩13,493 | ₩13,560 | ₩13,360 | ₩13,560 | +0.50% | 8.2만 |
|---|
| 2026.04.01 | ₩13,453 | ₩13,707 | ₩13,453 | ₩13,467 | +0.10% | 12.3만 |
|---|
| 2026.03.31 | ₩13,159 | ₩13,587 | ₩13,119 | ₩13,560 | +3.05% | 15.5만 |
|---|
| 2026.03.30 | ₩13,119 | ₩13,280 | ₩13,093 | ₩13,186 | +0.51% | 12.9만 |
|---|
| 2026.03.27 | ₩13,240 | ₩13,240 | ₩13,066 | ₩13,106 | -1.01% | 11.4만 |
|---|
| 2026.03.26 | ₩13,293 | ₩13,467 | ₩13,240 | ₩13,253 | -0.30% | 10만 |
|---|
| 2026.03.25 | ₩13,387 | ₩13,413 | ₩13,293 | ₩13,320 | -0.50% | 13.5만 |
|---|
| 2026.03.24 | ₩13,400 | ₩13,440 | ₩13,240 | ₩13,253 | -1.10% | 18만 |
|---|
| 2026.03.23 | ₩13,427 | ₩13,547 | ₩13,400 | ₩13,440 | +0.10% | 14.3만 |
|---|
| 2026.03.20 | ₩13,600 | ₩13,640 | ₩13,387 | ₩13,387 | -1.57% | 8.6만 |
|---|
| 2026.03.19 | ₩13,680 | ₩13,680 | ₩13,600 | ₩13,667 | -0.10% | 5.6만 |
|---|
| 2026.03.18 | ₩13,721 | ₩13,747 | ₩13,667 | ₩13,694 | -0.19% | 6.1만 |
|---|
| 2026.03.17 | ₩13,721 | ₩13,827 | ₩13,654 | ₩13,667 | -0.39% | 11.1만 |
|---|
| 2026.03.16 | ₩13,761 | ₩13,841 | ₩13,680 | ₩13,694 | -0.49% | 8.6만 |
|---|
| 2026.03.13 | ₩13,680 | ₩13,747 | ₩13,667 | ₩13,707 | +0.20% | 6.2만 |
|---|
| 2026.03.12 | ₩13,761 | ₩13,761 | ₩13,667 | ₩13,667 | -0.68% | 5.5만 |
|---|
| 2026.03.11 | ₩13,787 | ₩13,814 | ₩13,734 | ₩13,734 | -0.39% | 5.2만 |
|---|
| 2026.03.10 | ₩13,761 | ₩13,827 | ₩13,747 | ₩13,761 | 0.00% | 11.5만 |
|---|
| 2026.03.09 | ₩13,801 | ₩13,921 | ₩13,721 | ₩13,721 | -0.58% | 7.5만 |
|---|
| 2026.03.06 | ₩13,841 | ₩13,881 | ₩13,787 | ₩13,867 | +0.19% | 6.7만 |
|---|
| 2026.03.05 | ₩13,921 | ₩13,921 | ₩13,841 | ₩13,841 | -0.58% | 4.8만 |
|---|
| 2026.03.04 | ₩14,001 | ₩14,028 | ₩13,934 | ₩13,948 | -0.38% | 8.8만 |
|---|
| 2026.03.03 | ₩14,028 | ₩14,081 | ₩13,974 | ₩13,988 | -0.29% | 9만 |
|---|
| 2026.03.02 | ₩14,041 | ₩14,081 | ₩14,014 | ₩14,081 | +0.29% | 5.7만 |
|---|
| 2026.02.27 | ₩14,014 | ₩14,095 | ₩14,014 | ₩14,041 | +0.19% | 11.4만 |
|---|
| 2026.02.26 | ₩14,108 | ₩14,188 | ₩14,081 | ₩14,135 | +0.19% | 6.5만 |
|---|
| 2026.02.25 | ₩14,135 | ₩14,148 | ₩14,095 | ₩14,108 | -0.19% | 15만 |
|---|
| 2026.02.24 | ₩14,148 | ₩14,175 | ₩14,068 | ₩14,108 | -0.28% | 15만 |
|---|
| 2026.02.23 | ₩14,148 | ₩14,188 | ₩14,095 | ₩14,148 | 0.00% | 13.7만 |
|---|
| 2026.02.20 | ₩14,055 | ₩14,188 | ₩14,055 | ₩14,148 | +0.67% | 6.5만 |
|---|
| 2026.02.19 | ₩14,121 | ₩14,135 | ₩14,055 | ₩14,108 | -0.09% | 7.6만 |
|---|
| 2026.02.18 | ₩14,175 | ₩14,215 | ₩14,095 | ₩14,175 | 0.00% | 4.9만 |
|---|
| 2026.02.17 | ₩14,188 | ₩14,188 | ₩14,135 | ₩14,148 | -0.28% | 8.4만 |
|---|
| 2026.02.13 | ₩14,175 | ₩14,201 | ₩14,135 | ₩14,175 | 0.00% | 5만 |
|---|
| 2026.02.12 | ₩14,161 | ₩14,201 | ₩14,121 | ₩14,161 | 0.00% | 8만 |
|---|
| 2026.02.11 | ₩14,135 | ₩14,201 | ₩14,121 | ₩14,161 | +0.19% | 7.7만 |
|---|
| 2026.02.10 | ₩14,081 | ₩14,188 | ₩14,068 | ₩14,161 | +0.57% | 6.5만 |
|---|
| 2026.02.09 | ₩14,014 | ₩14,121 | ₩13,988 | ₩14,121 | +0.76% | 6.1만 |
|---|
| 2026.02.06 | ₩13,974 | ₩14,028 | ₩13,974 | ₩14,028 | +0.38% | 6.3만 |
|---|
| 2026.02.05 | ₩13,934 | ₩13,961 | ₩13,894 | ₩13,948 | +0.10% | 2.5만 |
|---|
| 2026.02.04 | ₩13,974 | ₩13,988 | ₩13,867 | ₩13,894 | -0.57% | 22.1만 |
|---|
| 2026.02.03 | ₩13,988 | ₩14,001 | ₩13,921 | ₩13,948 | -0.29% | 8.2만 |
|---|
| 2026.02.02 | ₩13,948 | ₩14,028 | ₩13,921 | ₩13,988 | +0.29% | 9.6만 |
|---|
| 2026.01.30 | ₩13,894 | ₩13,974 | ₩13,854 | ₩13,974 | +0.58% | 7만 |
|---|
| 2026.01.29 | ₩13,894 | ₩14,028 | ₩13,854 | ₩14,028 | +0.96% | 10.8만 |
|---|
| 2026.01.28 | ₩13,747 | ₩13,894 | ₩13,747 | ₩13,894 | +1.07% | 8.2만 |
|---|
| 2026.01.27 | ₩13,680 | ₩13,747 | ₩13,640 | ₩13,747 | +0.49% | 7.2만 |
|---|
| 2026.01.26 | ₩13,721 | ₩13,721 | ₩13,600 | ₩13,654 | -0.49% | 11.2만 |
|---|
| 2026.01.23 | ₩13,680 | ₩13,761 | ₩13,654 | ₩13,654 | -0.20% | 6.7만 |
|---|
| 2026.01.22 | ₩13,761 | ₩13,801 | ₩13,680 | ₩13,680 | -0.58% | 7.6만 |
|---|
| 2026.01.21 | ₩13,841 | ₩13,867 | ₩13,734 | ₩13,787 | -0.39% | 6.8만 |
|---|
| 2026.01.20 | ₩13,881 | ₩13,921 | ₩13,787 | ₩13,841 | -0.29% | 9.4만 |
|---|
| 2026.01.16 | ₩13,974 | ₩13,988 | ₩13,881 | ₩13,908 | -0.48% | 6.4만 |
|---|
| 2026.01.15 | ₩13,948 | ₩14,001 | ₩13,841 | ₩14,001 | +0.38% | 14.6만 |
|---|
| 2026.01.14 | ₩13,827 | ₩13,908 | ₩13,774 | ₩13,908 | +0.58% | 7.4만 |
|---|
| 2026.01.13 | ₩13,787 | ₩13,787 | ₩13,747 | ₩13,774 | -0.10% | 4.9만 |
|---|
| 2026.01.12 | ₩13,801 | ₩13,801 | ₩13,721 | ₩13,787 | -0.10% | 4.1만 |
|---|
| 2026.01.09 | ₩13,694 | ₩13,761 | ₩13,694 | ₩13,761 | +0.49% | 4.9만 |
|---|
| 2026.01.08 | ₩13,694 | ₩13,694 | ₩13,640 | ₩13,694 | 0.00% | 9.4만 |
|---|
| 2026.01.07 | ₩13,600 | ₩13,667 | ₩13,587 | ₩13,654 | +0.39% | 14만 |
|---|
| 2026.01.06 | ₩13,547 | ₩13,600 | ₩13,547 | ₩13,587 | +0.30% | 12.1만 |
|---|
| 2026.01.05 | ₩13,574 | ₩13,574 | ₩13,520 | ₩13,547 | -0.20% | 7.2만 |
|---|
| 2026.01.02 | ₩13,547 | ₩13,547 | ₩13,507 | ₩13,533 | -0.10% | 4.7만 |
|---|
| 2025.12.31 | ₩13,587 | ₩13,600 | ₩13,453 | ₩13,520 | -0.49% | 20.6만 |
|---|
| 2025.12.30 | ₩13,587 | ₩13,680 | ₩13,587 | ₩13,654 | +0.49% | 28만 |
|---|
| 2025.12.29 | ₩13,560 | ₩13,627 | ₩13,560 | ₩13,560 | 0.00% | 16.4만 |
|---|
| 2025.12.26 | ₩13,587 | ₩13,614 | ₩13,547 | ₩13,614 | +0.20% | 11.7만 |
|---|
| 2025.12.24 | ₩13,520 | ₩13,574 | ₩13,493 | ₩13,560 | +0.30% | 8.5만 |
|---|
| 2025.12.23 | ₩13,614 | ₩13,627 | ₩13,467 | ₩13,547 | -0.49% | 23.8만 |
|---|
| 2025.12.22 | ₩13,640 | ₩13,680 | ₩13,627 | ₩13,654 | +0.10% | 10.7만 |
|---|
| 2025.12.19 | ₩13,680 | ₩13,721 | ₩13,627 | ₩13,627 | -0.39% | 11.1만 |
|---|
| 2025.12.18 | ₩13,667 | ₩13,734 | ₩13,627 | ₩13,627 | -0.29% | 24.2만 |
|---|
| 2025.12.17 | ₩13,640 | ₩13,694 | ₩13,600 | ₩13,627 | -0.10% | 22.6만 |
|---|
| 2025.12.16 | ₩13,627 | ₩13,680 | ₩13,600 | ₩13,667 | +0.29% | 11만 |
|---|
| 2025.12.15 | ₩13,787 | ₩13,787 | ₩13,627 | ₩13,627 | -1.16% | 17.5만 |
|---|
| 2025.12.12 | ₩13,747 | ₩13,787 | ₩13,640 | ₩13,721 | -0.19% | 14.8만 |
|---|
| 2025.12.11 | ₩13,787 | ₩13,801 | ₩13,761 | ₩13,774 | -0.10% | 6.1만 |
|---|
| 2025.12.10 | ₩13,774 | ₩13,787 | ₩13,694 | ₩13,774 | 0.00% | 9.9만 |
|---|
| 2025.12.09 | ₩13,694 | ₩13,761 | ₩13,680 | ₩13,734 | +0.29% | 12.5만 |
|---|
| 2025.12.08 | ₩13,747 | ₩13,747 | ₩13,654 | ₩13,734 | -0.10% | 10.2만 |
|---|
| 2025.12.05 | ₩13,787 | ₩13,787 | ₩13,694 | ₩13,747 | -0.29% | 11.4만 |
|---|
| 2025.12.04 | ₩13,680 | ₩13,747 | ₩13,654 | ₩13,747 | +0.49% | 11.8만 |
|---|
| 2025.12.03 | ₩13,600 | ₩13,694 | ₩13,547 | ₩13,694 | +0.69% | 17.1만 |
|---|
| 2025.12.02 | ₩13,640 | ₩13,640 | ₩13,520 | ₩13,574 | -0.49% | 15.5만 |
|---|
| 2025.12.01 | ₩13,600 | ₩13,707 | ₩13,547 | ₩13,614 | +0.10% | 10.8만 |
|---|
| 2025.11.28 | ₩13,627 | ₩13,654 | ₩13,574 | ₩13,640 | +0.10% | 4.7만 |
|---|
| 2025.11.26 | ₩13,627 | ₩13,734 | ₩13,627 | ₩13,694 | +0.49% | 6.8만 |
|---|
| 2025.11.25 | ₩13,667 | ₩13,667 | ₩13,547 | ₩13,627 | -0.29% | 9.1만 |
|---|
| 2025.11.24 | ₩13,560 | ₩13,640 | ₩13,547 | ₩13,614 | +0.39% | 9.2만 |
|---|
| 2025.11.21 | ₩13,627 | ₩13,667 | ₩13,520 | ₩13,533 | -0.69% | 8만 |
|---|
| 2025.11.20 | ₩13,680 | ₩13,680 | ₩13,547 | ₩13,600 | -0.59% | 8.9만 |
|---|
| 2025.11.19 | ₩13,654 | ₩13,734 | ₩13,640 | ₩13,640 | -0.10% | 9만 |
|---|
| 2025.11.18 | ₩13,694 | ₩13,774 | ₩13,667 | ₩13,680 | -0.10% | 10.7만 |
|---|
| 2025.11.17 | ₩13,801 | ₩13,814 | ₩13,694 | ₩13,734 | -0.48% | 10.4만 |
|---|
| 2025.11.14 | ₩13,774 | ₩13,801 | ₩13,694 | ₩13,774 | 0.00% | 3.4만 |
|---|
| 2025.11.13 | ₩13,814 | ₩13,854 | ₩13,694 | ₩13,774 | -0.29% | 9.5만 |
|---|
| 2025.11.12 | ₩13,841 | ₩13,894 | ₩13,761 | ₩13,801 | -0.29% | 6.4만 |
|---|
| 2025.11.11 | ₩13,801 | ₩13,881 | ₩13,694 | ₩13,827 | +0.19% | 17.1만 |
|---|
| 2025.11.10 | ₩13,667 | ₩13,734 | ₩13,600 | ₩13,734 | +0.49% | 10만 |
|---|
| 2025.11.07 | ₩13,640 | ₩13,680 | ₩13,600 | ₩13,654 | +0.10% | 11.6만 |
|---|
| 2025.11.06 | ₩13,654 | ₩13,707 | ₩13,480 | ₩13,707 | +0.39% | 12만 |
|---|
| 2025.11.05 | ₩13,600 | ₩13,694 | ₩13,574 | ₩13,667 | +0.49% | 11.7만 |
|---|
| 2025.11.04 | ₩13,721 | ₩13,721 | ₩13,614 | ₩13,654 | -0.49% | 13.6만 |
|---|
| 2025.11.03 | ₩13,734 | ₩13,761 | ₩13,694 | ₩13,707 | -0.19% | 8.4만 |
|---|
| 2025.10.31 | ₩13,747 | ₩13,894 | ₩13,707 | ₩13,774 | +0.19% | 8.4만 |
|---|
| 2025.10.30 | ₩13,814 | ₩13,814 | ₩13,721 | ₩13,787 | -0.19% | 12만 |
|---|
| 2025.10.29 | ₩13,854 | ₩13,894 | ₩13,721 | ₩13,827 | -0.19% | 7.4만 |
|---|
| 2025.10.28 | ₩13,854 | ₩13,854 | ₩13,761 | ₩13,827 | -0.19% | 15.4만 |
|---|
| 2025.10.27 | ₩13,934 | ₩13,934 | ₩13,814 | ₩13,854 | -0.58% | 11.5만 |
|---|
| 2025.10.24 | ₩13,921 | ₩13,934 | ₩13,854 | ₩13,894 | -0.19% | 6.2만 |
|---|
| 2025.10.23 | ₩13,974 | ₩13,974 | ₩13,867 | ₩13,881 | -0.67% | 4.3만 |
|---|
| 2025.10.22 | ₩14,001 | ₩14,001 | ₩13,867 | ₩13,921 | -0.57% | 5.3만 |
|---|
| 2025.10.21 | ₩13,921 | ₩13,948 | ₩13,841 | ₩13,894 | -0.19% | 11.5만 |
|---|
| 2025.10.20 | ₩13,867 | ₩13,908 | ₩13,814 | ₩13,908 | +0.29% | 5.1만 |
|---|
| 2025.10.17 | ₩13,854 | ₩13,881 | ₩13,734 | ₩13,761 | -0.68% | 5.8만 |
|---|
| 2025.10.16 | ₩13,908 | ₩13,908 | ₩13,787 | ₩13,827 | -0.58% | 5.8만 |
|---|
| 2025.10.15 | ₩13,881 | ₩13,881 | ₩13,801 | ₩13,867 | -0.10% | 9.7만 |
|---|
| 2025.10.14 | ₩13,827 | ₩13,827 | ₩13,761 | ₩13,801 | -0.19% | 8.8만 |
|---|
| 2025.10.13 | ₩13,774 | ₩13,854 | ₩13,734 | ₩13,787 | +0.10% | 6.3만 |
|---|
| 2025.10.10 | ₩13,721 | ₩13,814 | ₩13,721 | ₩13,761 | +0.29% | 9만 |
|---|