시장 데이터를 불러오는 중
전체 종목
Nuveen California Municipal Value Fund 과거 주가
Nuveen California Municipal Value Fund · NCA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen California Municipal Value Fund · NCA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,064 | ₩11,212 | ₩11,051 | ₩11,104 | +0.36% | 18.5만 |
| 2026.10.08 | ₩10,970 | ₩11,064 | ₩10,957 | ₩10,997 | +0.24% | 18.8만 |
| 2026.10.07 | ₩11,011 | ₩11,158 | ₩10,930 | ₩11,064 | +0.49% | 18.7만 |
| 2026.10.06 | ₩11,078 | ₩11,171 | ₩11,051 | ₩11,064 | -0.12% | 34.5만 |
| 2026.10.05 | ₩11,265 | ₩11,265 | ₩11,051 | ₩11,091 | -1.55% | 18.4만 |
| 2026.10.02 | ₩11,359 | ₩11,520 | ₩11,265 | ₩11,292 | -0.59% | 11.4만 |
| 2026.10.01 | ₩11,399 | ₩11,453 | ₩11,265 | ₩11,265 | -1.18% | 23.7만 |
| 2026.09.30 | ₩11,171 | ₩11,440 | ₩11,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,386 |
| +1.92% |
| 23.7만 |
| 2026.09.29 | ₩11,118 | ₩11,306 | ₩11,051 | ₩11,292 | +1.57% | 27만 |
|---|
| 2026.09.28 | ₩11,198 | ₩11,212 | ₩11,051 | ₩11,118 | -0.72% | 10.3만 |
|---|
| 2026.09.25 | ₩11,171 | ₩11,265 | ₩11,024 | ₩11,198 | +0.24% | 19.6만 |
|---|
| 2026.09.24 | ₩11,373 | ₩11,440 | ₩11,051 | ₩11,091 | -2.48% | 27.3만 |
|---|
| 2026.09.23 | ₩11,534 | ₩11,547 | ₩11,292 | ₩11,346 | -1.63% | 14.8만 |
|---|
| 2026.09.22 | ₩11,601 | ₩11,641 | ₩11,466 | ₩11,493 | -0.92% | 9.2만 |
|---|
| 2026.09.21 | ₩11,681 | ₩11,721 | ₩11,507 | ₩11,560 | -1.03% | 8.9만 |
|---|
| 2026.09.18 | ₩11,708 | ₩11,708 | ₩11,493 | ₩11,574 | -1.15% | 7.7만 |
|---|
| 2026.09.17 | ₩11,735 | ₩11,842 | ₩11,668 | ₩11,748 | +0.11% | 5.1만 |
|---|
| 2026.09.16 | ₩11,507 | ₩11,694 | ₩11,507 | ₩11,614 | +0.93% | 6.4만 |
|---|
| 2026.09.15 | ₩11,735 | ₩11,802 | ₩11,493 | ₩11,507 | -1.94% | 14.3만 |
|---|
| 2026.09.14 | ₩11,802 | ₩11,936 | ₩11,762 | ₩11,815 | +0.11% | 10.1만 |
|---|
| 2026.09.11 | ₩11,936 | ₩11,949 | ₩11,842 | ₩11,909 | -0.22% | 5.6만 |
|---|
| 2026.09.10 | ₩11,869 | ₩11,949 | ₩11,802 | ₩11,842 | -0.23% | 6.5만 |
|---|
| 2026.09.09 | ₩11,896 | ₩11,976 | ₩11,882 | ₩11,882 | -0.11% | 7.5만 |
|---|
| 2026.09.08 | ₩12,003 | ₩12,673 | ₩11,909 | ₩11,949 | -0.45% | 6만 |
|---|
| 2026.09.04 | ₩12,043 | ₩12,057 | ₩11,909 | ₩12,003 | -0.33% | 9.5만 |
|---|
| 2026.09.03 | ₩12,003 | ₩12,097 | ₩11,976 | ₩11,976 | -0.22% | 5.8만 |
|---|
| 2026.09.02 | ₩12,083 | ₩12,083 | ₩11,909 | ₩12,030 | -0.44% | 10.4만 |
|---|
| 2026.09.01 | ₩12,070 | ₩12,164 | ₩12,070 | ₩12,137 | +0.56% | 6.1만 |
|---|
| 2026.08.31 | ₩12,137 | ₩12,177 | ₩12,030 | ₩12,137 | 0.00% | 16.1만 |
|---|
| 2026.08.28 | ₩12,150 | ₩12,191 | ₩12,137 | ₩12,164 | +0.11% | 5.4만 |
|---|
| 2026.08.27 | ₩12,191 | ₩12,204 | ₩11,990 | ₩12,177 | -0.11% | 14.4만 |
|---|
| 2026.08.26 | ₩12,204 | ₩12,231 | ₩12,177 | ₩12,191 | -0.11% | 4.4만 |
|---|
| 2026.08.25 | ₩12,231 | ₩12,231 | ₩12,177 | ₩12,218 | -0.11% | 2만 |
|---|
| 2026.08.24 | ₩12,244 | ₩12,244 | ₩12,177 | ₩12,204 | -0.33% | 3.8만 |
|---|
| 2026.08.21 | ₩12,325 | ₩12,352 | ₩12,218 | ₩12,231 | -0.76% | 4.1만 |
|---|
| 2026.08.20 | ₩12,325 | ₩12,352 | ₩12,271 | ₩12,325 | 0.00% | 4.2만 |
|---|
| 2026.08.19 | ₩12,325 | ₩12,419 | ₩12,298 | ₩12,352 | +0.22% | 2만 |
|---|
| 2026.08.18 | ₩12,258 | ₩12,606 | ₩12,164 | ₩12,311 | +0.44% | 5.4만 |
|---|
| 2026.08.17 | ₩12,231 | ₩12,311 | ₩12,204 | ₩12,258 | +0.22% | 6만 |
|---|
| 2026.08.14 | ₩12,298 | ₩12,352 | ₩12,285 | ₩12,285 | -0.11% | 7.7만 |
|---|
| 2026.08.13 | ₩12,311 | ₩12,365 | ₩12,285 | ₩12,311 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩12,311 | ₩12,311 | ₩12,258 | ₩12,285 | -0.22% | 2.2만 |
|---|
| 2026.08.11 | ₩12,298 | ₩12,311 | ₩12,271 | ₩12,311 | +0.11% | 4.1만 |
|---|
| 2026.08.10 | ₩12,218 | ₩12,298 | ₩12,218 | ₩12,258 | +0.33% | 4.2만 |
|---|
| 2026.08.07 | ₩12,231 | ₩12,244 | ₩12,164 | ₩12,218 | -0.11% | 2.1만 |
|---|
| 2026.08.06 | ₩12,191 | ₩12,244 | ₩12,097 | ₩12,124 | -0.55% | 7만 |
|---|
| 2026.08.05 | ₩12,137 | ₩12,325 | ₩12,083 | ₩12,191 | +0.44% | 9만 |
|---|
| 2026.08.04 | ₩12,057 | ₩12,150 | ₩12,030 | ₩12,150 | +0.78% | 4.3만 |
|---|
| 2026.08.03 | ₩12,137 | ₩12,150 | ₩12,003 | ₩12,016 | -0.99% | 8.6만 |
|---|
| 2026.07.31 | ₩12,070 | ₩12,124 | ₩11,976 | ₩12,030 | -0.33% | 13.8만 |
|---|
| 2026.07.30 | ₩12,110 | ₩12,124 | ₩11,963 | ₩12,110 | 0.00% | 11.2만 |
|---|
| 2026.07.29 | ₩12,043 | ₩12,110 | ₩12,030 | ₩12,083 | +0.33% | 6.9만 |
|---|
| 2026.07.28 | ₩12,030 | ₩12,070 | ₩11,990 | ₩12,057 | +0.22% | 7.1만 |
|---|
| 2026.07.27 | ₩12,218 | ₩12,218 | ₩11,963 | ₩12,030 | -1.54% | 6만 |
|---|
| 2026.07.24 | ₩12,083 | ₩12,124 | ₩12,057 | ₩12,097 | +0.11% | 7.5만 |
|---|
| 2026.07.23 | ₩12,231 | ₩12,231 | ₩12,070 | ₩12,070 | -1.32% | 15.4만 |
|---|
| 2026.07.22 | ₩12,392 | ₩12,687 | ₩12,177 | ₩12,231 | -1.30% | 9.3만 |
|---|
| 2026.07.21 | ₩12,513 | ₩12,513 | ₩12,298 | ₩12,392 | -0.96% | 12.2만 |
|---|
| 2026.07.20 | ₩12,513 | ₩12,513 | ₩12,459 | ₩12,513 | 0.00% | 2.9만 |
|---|
| 2026.07.17 | ₩12,472 | ₩12,486 | ₩12,459 | ₩12,486 | +0.11% | 2.9만 |
|---|
| 2026.07.16 | ₩12,539 | ₩12,553 | ₩12,459 | ₩12,486 | -0.43% | 4만 |
|---|
| 2026.07.15 | ₩12,539 | ₩12,553 | ₩12,499 | ₩12,539 | 0.00% | 4.3만 |
|---|
| 2026.07.14 | ₩12,553 | ₩12,566 | ₩12,513 | ₩12,539 | -0.11% | 4.4만 |
|---|
| 2026.07.13 | ₩12,580 | ₩12,580 | ₩12,472 | ₩12,553 | -0.21% | 3.3만 |
|---|
| 2026.07.10 | ₩12,593 | ₩12,593 | ₩12,526 | ₩12,580 | -0.11% | 4.2만 |
|---|
| 2026.07.09 | ₩12,620 | ₩12,620 | ₩12,513 | ₩12,580 | -0.32% | 1.7만 |
|---|
| 2026.07.08 | ₩12,660 | ₩12,660 | ₩12,553 | ₩12,606 | -0.42% | 2.5만 |
|---|
| 2026.07.07 | ₩12,687 | ₩12,700 | ₩12,553 | ₩12,660 | -0.21% | 5.1만 |
|---|
| 2026.07.06 | ₩12,593 | ₩12,700 | ₩12,553 | ₩12,700 | +0.85% | 6만 |
|---|
| 2026.07.02 | ₩12,539 | ₩12,593 | ₩12,486 | ₩12,593 | +0.43% | 2.6만 |
|---|
| 2026.07.01 | ₩12,486 | ₩12,539 | ₩12,472 | ₩12,539 | +0.43% | 5만 |
|---|
| 2026.06.30 | ₩12,499 | ₩12,539 | ₩12,446 | ₩12,513 | +0.11% | 5.8만 |
|---|
| 2026.06.29 | ₩12,513 | ₩12,526 | ₩12,392 | ₩12,499 | -0.11% | 12.4만 |
|---|
| 2026.06.26 | ₩12,419 | ₩12,526 | ₩12,365 | ₩12,513 | +0.76% | 4.4만 |
|---|
| 2026.06.25 | ₩12,472 | ₩12,486 | ₩12,405 | ₩12,459 | -0.11% | 2.2만 |
|---|
| 2026.06.24 | ₩12,446 | ₩12,499 | ₩12,392 | ₩12,472 | +0.22% | 5.9만 |
|---|
| 2026.06.23 | ₩12,298 | ₩12,486 | ₩12,271 | ₩12,459 | +1.31% | 6만 |
|---|
| 2026.06.22 | ₩12,285 | ₩12,378 | ₩12,285 | ₩12,311 | +0.22% | 6.5만 |
|---|
| 2026.06.18 | ₩12,365 | ₩12,378 | ₩12,311 | ₩12,311 | -0.43% | 1.8만 |
|---|
| 2026.06.17 | ₩12,365 | ₩12,419 | ₩12,285 | ₩12,285 | -0.65% | 5.6만 |
|---|
| 2026.06.16 | ₩12,311 | ₩12,338 | ₩12,285 | ₩12,311 | 0.00% | 4.9만 |
|---|
| 2026.06.15 | ₩12,285 | ₩12,392 | ₩12,204 | ₩12,271 | -0.11% | 7.4만 |
|---|
| 2026.06.12 | ₩12,352 | ₩12,365 | ₩12,311 | ₩12,311 | -0.33% | 5.8만 |
|---|
| 2026.06.11 | ₩12,432 | ₩12,432 | ₩12,218 | ₩12,405 | -0.22% | 8.9만 |
|---|
| 2026.06.10 | ₩12,405 | ₩12,446 | ₩12,365 | ₩12,432 | +0.22% | 6.4만 |
|---|
| 2026.06.09 | ₩12,352 | ₩12,392 | ₩12,338 | ₩12,352 | 0.00% | 4.2만 |
|---|
| 2026.06.08 | ₩12,432 | ₩12,432 | ₩12,338 | ₩12,378 | -0.43% | 4.7만 |
|---|
| 2026.06.05 | ₩12,378 | ₩12,378 | ₩12,338 | ₩12,352 | -0.22% | 6.3만 |
|---|
| 2026.06.04 | ₩12,419 | ₩12,419 | ₩12,285 | ₩12,405 | -0.11% | 6.3만 |
|---|
| 2026.06.03 | ₩12,432 | ₩12,472 | ₩12,352 | ₩12,392 | -0.32% | 4.8만 |
|---|
| 2026.06.02 | ₩12,392 | ₩12,432 | ₩12,365 | ₩12,392 | 0.00% | 6.8만 |
|---|
| 2026.06.01 | ₩12,486 | ₩12,486 | ₩12,378 | ₩12,432 | -0.43% | 7.1만 |
|---|
| 2026.05.29 | ₩12,472 | ₩12,486 | ₩12,405 | ₩12,472 | 0.00% | 6.1만 |
|---|
| 2026.05.28 | ₩12,432 | ₩12,472 | ₩12,365 | ₩12,459 | +0.22% | 6.2만 |
|---|
| 2026.05.27 | ₩12,472 | ₩12,472 | ₩12,365 | ₩12,392 | -0.65% | 7.2만 |
|---|
| 2026.05.26 | ₩12,580 | ₩12,606 | ₩12,392 | ₩12,459 | -0.96% | 5.3만 |
|---|
| 2026.05.22 | ₩12,539 | ₩12,606 | ₩12,365 | ₩12,446 | -0.75% | 4.5만 |
|---|
| 2026.05.21 | ₩12,580 | ₩12,593 | ₩12,486 | ₩12,499 | -0.64% | 3.6만 |
|---|
| 2026.05.20 | ₩12,593 | ₩12,700 | ₩12,486 | ₩12,580 | -0.11% | 8.9만 |
|---|
| 2026.05.19 | ₩12,553 | ₩12,593 | ₩12,486 | ₩12,553 | 0.00% | 4.8만 |
|---|
| 2026.05.18 | ₩12,767 | ₩12,767 | ₩12,633 | ₩12,660 | -0.84% | 5.9만 |
|---|
| 2026.05.15 | ₩12,821 | ₩12,821 | ₩12,620 | ₩12,714 | -0.84% | 4만 |
|---|
| 2026.05.14 | ₩12,982 | ₩13,036 | ₩12,942 | ₩12,942 | -0.31% | 4.8만 |
|---|
| 2026.05.13 | ₩12,995 | ₩13,009 | ₩12,861 | ₩12,915 | -0.62% | 3.8만 |
|---|
| 2026.05.12 | ₩12,969 | ₩13,049 | ₩12,861 | ₩12,955 | -0.10% | 3.3만 |
|---|
| 2026.05.11 | ₩12,928 | ₩13,116 | ₩12,901 | ₩13,036 | +0.83% | 9만 |
|---|
| 2026.05.08 | ₩12,687 | ₩12,955 | ₩12,606 | ₩12,901 | +1.69% | 4.7만 |
|---|
| 2026.05.07 | ₩12,660 | ₩12,687 | ₩12,526 | ₩12,687 | +0.21% | 6만 |
|---|
| 2026.05.06 | ₩12,419 | ₩12,606 | ₩12,419 | ₩12,580 | +1.30% | 6.2만 |
|---|
| 2026.05.05 | ₩12,338 | ₩12,432 | ₩12,338 | ₩12,392 | +0.43% | 5.9만 |
|---|
| 2026.05.04 | ₩12,647 | ₩12,660 | ₩12,365 | ₩12,378 | -2.12% | 10.1만 |
|---|
| 2026.05.01 | ₩12,687 | ₩12,700 | ₩12,566 | ₩12,700 | +0.11% | 5.2만 |
|---|
| 2026.04.30 | ₩12,727 | ₩12,727 | ₩12,553 | ₩12,633 | -0.74% | 4.1만 |
|---|
| 2026.04.29 | ₩12,620 | ₩12,673 | ₩12,499 | ₩12,647 | +0.21% | 5만 |
|---|
| 2026.04.28 | ₩12,673 | ₩12,687 | ₩12,539 | ₩12,606 | -0.53% | 4.1만 |
|---|
| 2026.04.27 | ₩12,606 | ₩12,700 | ₩12,513 | ₩12,700 | +0.74% | 7.6만 |
|---|
| 2026.04.24 | ₩12,553 | ₩12,620 | ₩12,472 | ₩12,539 | -0.11% | 3.3만 |
|---|
| 2026.04.23 | ₩12,539 | ₩12,633 | ₩12,446 | ₩12,539 | 0.00% | 9.9만 |
|---|
| 2026.04.22 | ₩12,513 | ₩12,700 | ₩12,432 | ₩12,486 | -0.21% | 7.5만 |
|---|
| 2026.04.21 | ₩12,620 | ₩12,620 | ₩12,365 | ₩12,405 | -1.70% | 3.6만 |
|---|
| 2026.04.20 | ₩12,580 | ₩12,687 | ₩12,446 | ₩12,539 | -0.32% | 4.5만 |
|---|
| 2026.04.17 | ₩12,566 | ₩12,580 | ₩12,405 | ₩12,539 | -0.21% | 3.4만 |
|---|
| 2026.04.16 | ₩12,593 | ₩12,673 | ₩12,352 | ₩12,566 | -0.21% | 6.3만 |
|---|
| 2026.04.15 | ₩12,673 | ₩12,673 | ₩12,513 | ₩12,513 | -1.27% | 3.6만 |
|---|
| 2026.04.14 | ₩12,580 | ₩12,781 | ₩12,472 | ₩12,727 | +1.17% | 7.5만 |
|---|
| 2026.04.13 | ₩12,553 | ₩12,580 | ₩12,446 | ₩12,539 | -0.11% | 3.4만 |
|---|
| 2026.04.10 | ₩12,472 | ₩12,593 | ₩12,472 | ₩12,566 | +0.75% | 4만 |
|---|
| 2026.04.09 | ₩12,539 | ₩12,553 | ₩12,338 | ₩12,472 | -0.53% | 5.1만 |
|---|
| 2026.04.08 | ₩12,593 | ₩12,593 | ₩12,472 | ₩12,593 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩12,365 | ₩12,513 | ₩12,338 | ₩12,499 | +1.08% | 3.8만 |
|---|
| 2026.04.06 | ₩12,526 | ₩12,526 | ₩12,298 | ₩12,419 | -0.86% | 11.2만 |
|---|
| 2026.04.02 | ₩12,606 | ₩12,700 | ₩12,365 | ₩12,432 | -1.38% | 12.1만 |
|---|
| 2026.04.01 | ₩12,660 | ₩12,781 | ₩12,580 | ₩12,673 | +0.11% | 7.6만 |
|---|
| 2026.03.31 | ₩12,432 | ₩12,687 | ₩12,258 | ₩12,580 | +1.19% | 10.7만 |
|---|
| 2026.03.30 | ₩12,244 | ₩12,405 | ₩12,191 | ₩12,405 | +1.31% | 8.3만 |
|---|
| 2026.03.27 | ₩12,097 | ₩12,177 | ₩12,043 | ₩12,124 | +0.22% | 4.9만 |
|---|
| 2026.03.26 | ₩12,177 | ₩12,177 | ₩12,083 | ₩12,124 | -0.44% | 2.8만 |
|---|
| 2026.03.25 | ₩12,097 | ₩12,204 | ₩12,043 | ₩12,204 | +0.89% | 9.1만 |
|---|
| 2026.03.24 | ₩11,990 | ₩12,124 | ₩11,869 | ₩11,963 | -0.22% | 6.1만 |
|---|
| 2026.03.23 | ₩12,070 | ₩12,338 | ₩11,990 | ₩12,016 | -0.44% | 6.5만 |
|---|
| 2026.03.20 | ₩12,325 | ₩12,325 | ₩12,016 | ₩12,057 | -2.18% | 6.6만 |
|---|
| 2026.03.19 | ₩12,580 | ₩12,580 | ₩12,271 | ₩12,271 | -2.45% | 12.8만 |
|---|
| 2026.03.18 | ₩12,727 | ₩12,848 | ₩12,566 | ₩12,593 | -1.05% | 5.4만 |
|---|
| 2026.03.17 | ₩12,673 | ₩12,754 | ₩12,539 | ₩12,727 | +0.42% | 5.4만 |
|---|
| 2026.03.16 | ₩12,499 | ₩12,673 | ₩12,392 | ₩12,620 | +0.97% | 5.9만 |
|---|
| 2026.03.13 | ₩12,365 | ₩12,539 | ₩12,271 | ₩12,432 | +0.54% | 7.9만 |
|---|
| 2026.03.12 | ₩12,580 | ₩12,647 | ₩12,392 | ₩12,472 | -0.85% | 5.7만 |
|---|
| 2026.03.11 | ₩12,432 | ₩12,727 | ₩12,432 | ₩12,620 | +1.51% | 6.7만 |
|---|
| 2026.03.10 | ₩12,325 | ₩12,432 | ₩12,311 | ₩12,378 | +0.44% | 5.8만 |
|---|
| 2026.03.09 | ₩12,338 | ₩12,767 | ₩12,258 | ₩12,285 | -0.43% | 9.7만 |
|---|
| 2026.03.06 | ₩12,620 | ₩12,620 | ₩12,378 | ₩12,432 | -1.49% | 8.6만 |
|---|
| 2026.03.05 | ₩12,727 | ₩12,727 | ₩12,486 | ₩12,513 | -1.69% | 7.3만 |
|---|
| 2026.03.04 | ₩12,848 | ₩12,901 | ₩12,754 | ₩12,754 | -0.73% | 5.2만 |
|---|
| 2026.03.03 | ₩12,781 | ₩12,848 | ₩12,700 | ₩12,848 | +0.52% | 4.9만 |
|---|
| 2026.03.02 | ₩12,928 | ₩12,955 | ₩12,741 | ₩12,808 | -0.93% | 8.4만 |
|---|
| 2026.02.27 | ₩12,754 | ₩12,928 | ₩12,700 | ₩12,901 | +1.16% | 8.8만 |
|---|
| 2026.02.26 | ₩12,875 | ₩12,942 | ₩12,700 | ₩12,767 | -0.83% | 3.6만 |
|---|
| 2026.02.25 | ₩12,593 | ₩12,888 | ₩12,472 | ₩12,875 | +2.24% | 10만 |
|---|
| 2026.02.24 | ₩12,553 | ₩12,620 | ₩12,499 | ₩12,566 | +0.11% | 3.6만 |
|---|
| 2026.02.23 | ₩12,539 | ₩12,593 | ₩12,446 | ₩12,580 | +0.32% | 8.4만 |
|---|
| 2026.02.20 | ₩12,472 | ₩12,566 | ₩12,446 | ₩12,486 | +0.11% | 11.7만 |
|---|
| 2026.02.19 | ₩12,419 | ₩12,472 | ₩12,365 | ₩12,472 | +0.43% | 5.2만 |
|---|
| 2026.02.18 | ₩12,419 | ₩12,472 | ₩12,338 | ₩12,365 | -0.43% | 4.5만 |
|---|
| 2026.02.17 | ₩12,472 | ₩12,553 | ₩12,365 | ₩12,365 | -0.86% | 7.4만 |
|---|
| 2026.02.13 | ₩12,539 | ₩12,606 | ₩12,472 | ₩12,472 | -0.53% | 9.8만 |
|---|
| 2026.02.12 | ₩12,767 | ₩12,767 | ₩12,620 | ₩12,647 | -0.95% | 2.8만 |
|---|
| 2026.02.11 | ₩12,848 | ₩12,848 | ₩12,741 | ₩12,808 | -0.31% | 3.1만 |
|---|
| 2026.02.10 | ₩12,995 | ₩12,995 | ₩12,647 | ₩12,741 | -1.96% | 11.3만 |
|---|
| 2026.02.09 | ₩12,955 | ₩12,969 | ₩12,888 | ₩12,888 | -0.52% | 4.8만 |
|---|
| 2026.02.06 | ₩13,022 | ₩13,022 | ₩12,754 | ₩12,915 | -0.82% | 8.3만 |
|---|
| 2026.02.05 | ₩13,049 | ₩13,143 | ₩12,982 | ₩12,982 | -0.51% | 10.1만 |
|---|
| 2026.02.04 | ₩13,036 | ₩13,076 | ₩12,942 | ₩12,982 | -0.41% | 9.7만 |
|---|
| 2026.02.03 | ₩13,022 | ₩13,103 | ₩12,942 | ₩13,022 | 0.00% | 10.7만 |
|---|
| 2026.02.02 | ₩12,969 | ₩13,009 | ₩12,834 | ₩12,995 | +0.21% | 6.7만 |
|---|
| 2026.01.30 | ₩12,754 | ₩12,982 | ₩12,727 | ₩12,982 | +1.79% | 6.6만 |
|---|
| 2026.01.29 | ₩12,794 | ₩12,794 | ₩12,660 | ₩12,781 | -0.10% | 9.2만 |
|---|
| 2026.01.28 | ₩12,727 | ₩12,808 | ₩12,660 | ₩12,714 | -0.11% | 4.3만 |
|---|
| 2026.01.27 | ₩12,673 | ₩12,781 | ₩12,580 | ₩12,714 | +0.32% | 6.5만 |
|---|
| 2026.01.26 | ₩12,687 | ₩12,754 | ₩12,580 | ₩12,700 | +0.11% | 9.3만 |
|---|
| 2026.01.23 | ₩12,620 | ₩12,700 | ₩12,553 | ₩12,620 | 0.00% | 5.6만 |
|---|
| 2026.01.22 | ₩12,566 | ₩12,660 | ₩12,486 | ₩12,620 | +0.43% | 6.8만 |
|---|
| 2026.01.21 | ₩12,620 | ₩12,673 | ₩12,472 | ₩12,633 | +0.11% | 10만 |
|---|
| 2026.01.20 | ₩12,566 | ₩12,647 | ₩12,472 | ₩12,593 | +0.21% | 4.9만 |
|---|
| 2026.01.16 | ₩12,539 | ₩12,580 | ₩12,499 | ₩12,580 | +0.32% | 4.6만 |
|---|
| 2026.01.15 | ₩12,446 | ₩12,606 | ₩12,405 | ₩12,539 | +0.75% | 4.9만 |
|---|
| 2026.01.14 | ₩12,392 | ₩12,472 | ₩12,352 | ₩12,432 | +0.32% | 3.1만 |
|---|
| 2026.01.13 | ₩12,432 | ₩12,432 | ₩12,325 | ₩12,419 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩12,432 | ₩12,446 | ₩12,311 | ₩12,378 | -0.43% | 4.3만 |
|---|
| 2026.01.09 | ₩12,446 | ₩12,446 | ₩12,338 | ₩12,365 | -0.65% | 8.9만 |
|---|
| 2026.01.08 | ₩12,633 | ₩12,633 | ₩12,285 | ₩12,378 | -2.02% | 14.6만 |
|---|
| 2026.01.07 | ₩12,325 | ₩12,741 | ₩12,271 | ₩12,673 | +2.83% | 18만 |
|---|
| 2026.01.06 | ₩12,378 | ₩12,378 | ₩12,204 | ₩12,258 | -0.98% | 9.9만 |
|---|
| 2026.01.05 | ₩12,137 | ₩12,378 | ₩11,909 | ₩12,378 | +1.99% | 13.9만 |
|---|
| 2026.01.02 | ₩12,030 | ₩12,137 | ₩11,990 | ₩12,083 | +0.45% | 10.1만 |
|---|
| 2025.12.31 | ₩11,963 | ₩12,043 | ₩11,869 | ₩12,003 | +0.34% | 14.3만 |
|---|
| 2025.12.30 | ₩11,869 | ₩11,922 | ₩11,802 | ₩11,922 | +0.45% | 17.9만 |
|---|
| 2025.12.29 | ₩11,829 | ₩11,829 | ₩11,721 | ₩11,788 | -0.34% | 10.5만 |
|---|
| 2025.12.26 | ₩11,896 | ₩11,909 | ₩11,788 | ₩11,829 | -0.56% | 7.7만 |
|---|
| 2025.12.24 | ₩11,829 | ₩11,963 | ₩11,802 | ₩11,842 | +0.11% | 6만 |
|---|
| 2025.12.23 | ₩11,815 | ₩11,922 | ₩11,788 | ₩11,788 | -0.23% | 14.3만 |
|---|
| 2025.12.22 | ₩11,775 | ₩11,869 | ₩11,775 | ₩11,802 | +0.23% | 11.7만 |
|---|
| 2025.12.19 | ₩11,882 | ₩11,909 | ₩11,775 | ₩11,815 | -0.56% | 10.9만 |
|---|
| 2025.12.18 | ₩11,842 | ₩11,909 | ₩11,788 | ₩11,855 | +0.11% | 12만 |
|---|
| 2025.12.17 | ₩11,762 | ₩11,882 | ₩11,721 | ₩11,842 | +0.68% | 15.7만 |
|---|
| 2025.12.16 | ₩11,721 | ₩11,815 | ₩11,681 | ₩11,815 | +0.80% | 17.4만 |
|---|
| 2025.12.15 | ₩11,762 | ₩11,788 | ₩11,681 | ₩11,681 | -0.68% | 9.9만 |
|---|
| 2025.12.12 | ₩11,855 | ₩11,855 | ₩11,762 | ₩11,788 | -0.57% | 8.5만 |
|---|
| 2025.12.11 | ₩11,882 | ₩11,990 | ₩11,829 | ₩11,829 | -0.45% | 14.6만 |
|---|
| 2025.12.10 | ₩11,896 | ₩11,963 | ₩11,855 | ₩11,896 | 0.00% | 10.6만 |
|---|
| 2025.12.09 | ₩11,909 | ₩12,057 | ₩11,842 | ₩11,869 | -0.34% | 11.8만 |
|---|
| 2025.12.08 | ₩11,788 | ₩11,976 | ₩11,762 | ₩11,922 | +1.14% | 19.9만 |
|---|
| 2025.12.05 | ₩11,829 | ₩11,909 | ₩11,788 | ₩11,802 | -0.23% | 12.7만 |
|---|
| 2025.12.04 | ₩11,909 | ₩11,936 | ₩11,802 | ₩11,896 | -0.11% | 12만 |
|---|
| 2025.12.03 | ₩11,990 | ₩12,030 | ₩11,896 | ₩11,909 | -0.67% | 13만 |
|---|
| 2025.12.02 | ₩12,137 | ₩12,150 | ₩11,963 | ₩11,963 | -1.44% | 9.1만 |
|---|
| 2025.12.01 | ₩12,218 | ₩12,218 | ₩12,030 | ₩12,164 | -0.44% | 10.2만 |
|---|
| 2025.11.28 | ₩12,231 | ₩12,244 | ₩12,150 | ₩12,244 | +0.11% | 5.7만 |
|---|
| 2025.11.26 | ₩12,204 | ₩12,271 | ₩12,164 | ₩12,164 | -0.33% | 9.6만 |
|---|
| 2025.11.25 | ₩12,177 | ₩12,258 | ₩12,150 | ₩12,164 | -0.11% | 7.2만 |
|---|
| 2025.11.24 | ₩12,244 | ₩12,271 | ₩12,164 | ₩12,218 | -0.22% | 3만 |
|---|
| 2025.11.21 | ₩12,231 | ₩12,258 | ₩12,070 | ₩12,177 | -0.44% | 5.5만 |
|---|
| 2025.11.20 | ₩12,352 | ₩12,392 | ₩12,204 | ₩12,258 | -0.76% | 11.7만 |
|---|
| 2025.11.19 | ₩12,298 | ₩12,392 | ₩12,244 | ₩12,285 | -0.11% | 5.2만 |
|---|
| 2025.11.18 | ₩12,271 | ₩12,365 | ₩12,258 | ₩12,298 | +0.22% | 6만 |
|---|
| 2025.11.17 | ₩12,258 | ₩12,472 | ₩12,218 | ₩12,298 | +0.33% | 18만 |
|---|
| 2025.11.14 | ₩12,244 | ₩12,244 | ₩12,164 | ₩12,244 | 0.00% | 4.6만 |
|---|
| 2025.11.13 | ₩12,231 | ₩12,285 | ₩12,231 | ₩12,258 | +0.22% | 8.6만 |
|---|
| 2025.11.12 | ₩12,244 | ₩12,244 | ₩12,164 | ₩12,204 | -0.33% | 6.1만 |
|---|
| 2025.11.11 | ₩12,285 | ₩12,285 | ₩12,204 | ₩12,258 | -0.22% | 1.6만 |
|---|
| 2025.11.10 | ₩12,218 | ₩12,258 | ₩12,177 | ₩12,204 | -0.11% | 7만 |
|---|
| 2025.11.07 | ₩12,177 | ₩12,191 | ₩12,110 | ₩12,177 | 0.00% | 7.8만 |
|---|
| 2025.11.06 | ₩12,191 | ₩12,204 | ₩12,177 | ₩12,191 | 0.00% | 2.9만 |
|---|
| 2025.11.05 | ₩12,191 | ₩12,191 | ₩12,137 | ₩12,191 | 0.00% | 5.4만 |
|---|
| 2025.11.04 | ₩12,150 | ₩12,177 | ₩12,124 | ₩12,164 | +0.11% | 6.9만 |
|---|
| 2025.11.03 | ₩12,177 | ₩12,191 | ₩12,043 | ₩12,164 | -0.11% | 7.6만 |
|---|
| 2025.10.31 | ₩12,030 | ₩12,218 | ₩12,003 | ₩12,164 | +1.11% | 10.8만 |
|---|
| 2025.10.30 | ₩12,057 | ₩12,083 | ₩11,976 | ₩11,976 | -0.67% | 8.6만 |
|---|
| 2025.10.29 | ₩12,043 | ₩12,097 | ₩12,003 | ₩12,097 | +0.45% | 5.6만 |
|---|
| 2025.10.28 | ₩12,016 | ₩12,057 | ₩12,003 | ₩12,003 | -0.11% | 5.7만 |
|---|
| 2025.10.27 | ₩12,057 | ₩12,070 | ₩11,976 | ₩12,057 | 0.00% | 3.9만 |
|---|
| 2025.10.24 | ₩12,057 | ₩12,097 | ₩11,990 | ₩12,070 | +0.11% | 7.5만 |
|---|
| 2025.10.23 | ₩12,030 | ₩12,070 | ₩11,976 | ₩12,030 | 0.00% | 7.5만 |
|---|
| 2025.10.22 | ₩12,043 | ₩12,083 | ₩11,949 | ₩12,030 | -0.11% | 10.6만 |
|---|
| 2025.10.21 | ₩12,057 | ₩12,070 | ₩11,949 | ₩11,990 | -0.56% | 5.8만 |
|---|
| 2025.10.20 | ₩12,043 | ₩12,043 | ₩11,976 | ₩11,976 | -0.56% | 5만 |
|---|
| 2025.10.17 | ₩12,003 | ₩12,070 | ₩11,896 | ₩12,043 | +0.34% | 6.5만 |
|---|
| 2025.10.16 | ₩12,016 | ₩12,043 | ₩11,909 | ₩11,976 | -0.33% | 2.7만 |
|---|
| 2025.10.15 | ₩11,922 | ₩11,990 | ₩11,896 | ₩11,990 | +0.56% | 3.4만 |
|---|
| 2025.10.14 | ₩11,909 | ₩11,963 | ₩11,882 | ₩11,896 | -0.11% | 6.3만 |
|---|
| 2025.10.13 | ₩11,976 | ₩12,016 | ₩11,896 | ₩11,936 | -0.34% | 3.8만 |
|---|
| 2025.10.10 | ₩11,976 | ₩12,043 | ₩11,855 | ₩11,896 | -0.67% | 9.5만 |
|---|