시장 데이터를 불러오는 중
Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest · NDMO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,804 | ₩11,978 | ₩11,683 | ₩11,885 | +0.68% | 57.3만 |
| 2026.10.08 | ₩11,616 | ₩11,772 | ₩11,536 | ₩11,764 | +1.27% | 48.2만 |
| 2026.10.07 | ₩11,750 | ₩11,750 | ₩11,536 | ₩11,630 | -1.03% | 61.6만 |
| 2026.10.06 | ₩11,777 | ₩11,911 | ₩11,670 | ₩11,858 | +0.68% | 22.8만 |
| 2026.10.05 | ₩11,898 | ₩11,946 | ₩11,737 | ₩11,777 | -1.01% | 38.9만 |
| 2026.10.02 | ₩11,992 | ₩12,139 | ₩11,911 | ₩11,992 | 0.00% | 35.7만 |
| 2026.10.01 | ₩11,858 | ₩12,005 | ₩11,697 | ₩11,952 | +0.79% | 55.4만 |
| 2026.09.30 | ₩11,589 | ₩11,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,858 |
| +2.31% |
| 60.1만 |
| 2026.09.29 | ₩11,616 | ₩11,670 | ₩11,402 | ₩11,549 | -0.58% | 76.4만 |
|---|
| 2026.09.28 | ₩11,750 | ₩11,777 | ₩11,496 | ₩11,616 | -1.14% | 83.8만 |
|---|
| 2026.09.25 | ₩11,898 | ₩11,911 | ₩11,791 | ₩11,817 | -0.68% | 31.7만 |
|---|
| 2026.09.24 | ₩11,898 | ₩11,972 | ₩11,761 | ₩11,938 | +0.34% | 66.5만 |
|---|
| 2026.09.23 | ₩12,180 | ₩12,200 | ₩11,817 | ₩11,925 | -2.09% | 73.6만 |
|---|
| 2026.09.22 | ₩12,206 | ₩12,274 | ₩12,193 | ₩12,247 | +0.33% | 27.5만 |
|---|
| 2026.09.21 | ₩12,408 | ₩12,408 | ₩12,180 | ₩12,260 | -1.19% | 28.1만 |
|---|
| 2026.09.18 | ₩12,461 | ₩12,595 | ₩12,247 | ₩12,300 | -1.29% | 26.2만 |
|---|
| 2026.09.17 | ₩12,461 | ₩12,527 | ₩12,314 | ₩12,475 | +0.11% | 28.8만 |
|---|
| 2026.09.16 | ₩12,247 | ₩12,314 | ₩12,193 | ₩12,300 | +0.44% | 40.8만 |
|---|
| 2026.09.15 | ₩12,542 | ₩12,542 | ₩12,206 | ₩12,206 | -2.67% | 43.3만 |
|---|
| 2026.09.14 | ₩12,609 | ₩12,730 | ₩12,542 | ₩12,542 | -0.53% | 24.7만 |
|---|
| 2026.09.11 | ₩12,676 | ₩12,944 | ₩12,569 | ₩12,663 | -0.11% | 28.6만 |
|---|
| 2026.09.10 | ₩12,716 | ₩12,850 | ₩12,609 | ₩12,649 | -0.53% | 25.9만 |
|---|
| 2026.09.09 | ₩12,984 | ₩13,054 | ₩12,756 | ₩12,783 | -1.55% | 22.3만 |
|---|
| 2026.09.08 | ₩13,092 | ₩13,105 | ₩12,958 | ₩13,038 | -0.41% | 14.4만 |
|---|
| 2026.09.04 | ₩13,145 | ₩13,159 | ₩13,038 | ₩13,078 | -0.51% | 14.4만 |
|---|
| 2026.09.03 | ₩13,119 | ₩13,159 | ₩12,984 | ₩13,119 | 0.00% | 18.3만 |
|---|
| 2026.09.02 | ₩13,186 | ₩13,186 | ₩12,958 | ₩13,038 | -1.12% | 15.2만 |
|---|
| 2026.09.01 | ₩13,320 | ₩13,347 | ₩13,105 | ₩13,159 | -1.21% | 24.5만 |
|---|
| 2026.08.31 | ₩13,320 | ₩13,347 | ₩13,293 | ₩13,333 | +0.10% | 14.2만 |
|---|
| 2026.08.28 | ₩13,306 | ₩13,353 | ₩13,253 | ₩13,293 | -0.10% | 15.9만 |
|---|
| 2026.08.27 | ₩13,293 | ₩13,347 | ₩13,239 | ₩13,306 | +0.10% | 19.9만 |
|---|
| 2026.08.26 | ₩13,333 | ₩13,360 | ₩13,293 | ₩13,320 | -0.10% | 13.3만 |
|---|
| 2026.08.25 | ₩13,387 | ₩13,400 | ₩13,293 | ₩13,347 | -0.30% | 26.1만 |
|---|
| 2026.08.24 | ₩13,387 | ₩13,398 | ₩13,267 | ₩13,320 | -0.50% | 13만 |
|---|
| 2026.08.21 | ₩13,387 | ₩13,400 | ₩13,280 | ₩13,333 | -0.40% | 13.8만 |
|---|
| 2026.08.20 | ₩13,441 | ₩13,494 | ₩13,333 | ₩13,360 | -0.60% | 13.9만 |
|---|
| 2026.08.19 | ₩13,508 | ₩13,521 | ₩13,414 | ₩13,467 | -0.30% | 8.6만 |
|---|
| 2026.08.18 | ₩13,427 | ₩13,441 | ₩13,360 | ₩13,427 | 0.00% | 14.3만 |
|---|
| 2026.08.17 | ₩13,467 | ₩13,494 | ₩13,400 | ₩13,441 | -0.20% | 8만 |
|---|
| 2026.08.14 | ₩13,427 | ₩13,521 | ₩13,403 | ₩13,494 | +0.50% | 18.8만 |
|---|
| 2026.08.13 | ₩13,441 | ₩13,494 | ₩13,400 | ₩13,481 | +0.30% | 11.7만 |
|---|
| 2026.08.12 | ₩13,454 | ₩13,467 | ₩13,347 | ₩13,387 | -0.50% | 14.7만 |
|---|
| 2026.08.11 | ₩13,414 | ₩13,414 | ₩13,320 | ₩13,360 | -0.40% | 22.5만 |
|---|
| 2026.08.10 | ₩13,427 | ₩13,441 | ₩13,333 | ₩13,387 | -0.30% | 11.2만 |
|---|
| 2026.08.07 | ₩13,320 | ₩13,467 | ₩13,320 | ₩13,441 | +0.91% | 27.3만 |
|---|
| 2026.08.06 | ₩13,320 | ₩13,347 | ₩13,266 | ₩13,320 | 0.00% | 14.1만 |
|---|
| 2026.08.05 | ₩13,347 | ₩13,360 | ₩13,239 | ₩13,306 | -0.30% | 24.2만 |
|---|
| 2026.08.04 | ₩13,333 | ₩13,373 | ₩13,280 | ₩13,347 | +0.10% | 25만 |
|---|
| 2026.08.03 | ₩13,360 | ₩13,406 | ₩13,226 | ₩13,306 | -0.40% | 23.4만 |
|---|
| 2026.07.31 | ₩13,347 | ₩13,437 | ₩13,327 | ₩13,333 | -0.10% | 22.1만 |
|---|
| 2026.07.30 | ₩13,521 | ₩13,548 | ₩13,306 | ₩13,400 | -0.89% | 20.3만 |
|---|
| 2026.07.29 | ₩13,481 | ₩13,575 | ₩13,427 | ₩13,454 | -0.20% | 13만 |
|---|
| 2026.07.28 | ₩13,481 | ₩13,494 | ₩13,427 | ₩13,467 | -0.10% | 14.5만 |
|---|
| 2026.07.27 | ₩13,575 | ₩13,601 | ₩13,427 | ₩13,454 | -0.89% | 8.9만 |
|---|
| 2026.07.24 | ₩13,494 | ₩13,642 | ₩13,427 | ₩13,481 | -0.10% | 11.7만 |
|---|
| 2026.07.23 | ₩13,628 | ₩13,682 | ₩13,508 | ₩13,508 | -0.89% | 13.5만 |
|---|
| 2026.07.22 | ₩13,695 | ₩13,789 | ₩13,655 | ₩13,709 | +0.10% | 9.4만 |
|---|
| 2026.07.21 | ₩13,749 | ₩13,803 | ₩13,695 | ₩13,695 | -0.39% | 6만 |
|---|
| 2026.07.20 | ₩13,856 | ₩13,866 | ₩13,722 | ₩13,803 | -0.39% | 9.9만 |
|---|
| 2026.07.17 | ₩13,883 | ₩13,899 | ₩13,776 | ₩13,803 | -0.58% | 5.9만 |
|---|
| 2026.07.16 | ₩13,870 | ₩13,897 | ₩13,843 | ₩13,856 | -0.10% | 7.3만 |
|---|
| 2026.07.15 | ₩13,897 | ₩13,937 | ₩13,830 | ₩13,870 | -0.19% | 10.3만 |
|---|
| 2026.07.14 | ₩13,883 | ₩13,937 | ₩13,816 | ₩13,923 | +0.29% | 15.8만 |
|---|
| 2026.07.13 | ₩13,883 | ₩13,883 | ₩13,789 | ₩13,843 | -0.29% | 11.1만 |
|---|
| 2026.07.10 | ₩13,856 | ₩13,870 | ₩13,789 | ₩13,816 | -0.29% | 8.6만 |
|---|
| 2026.07.09 | ₩13,789 | ₩13,910 | ₩13,789 | ₩13,816 | +0.19% | 12.1만 |
|---|
| 2026.07.08 | ₩13,843 | ₩13,910 | ₩13,789 | ₩13,816 | -0.19% | 11.6만 |
|---|
| 2026.07.07 | ₩13,964 | ₩14,004 | ₩13,863 | ₩13,897 | -0.48% | 18.6만 |
|---|
| 2026.07.06 | ₩13,990 | ₩14,058 | ₩13,964 | ₩13,990 | 0.00% | 10만 |
|---|
| 2026.07.02 | ₩14,031 | ₩14,058 | ₩13,964 | ₩14,004 | -0.19% | 9.4만 |
|---|
| 2026.07.01 | ₩13,950 | ₩14,031 | ₩13,937 | ₩14,004 | +0.38% | 14.9만 |
|---|
| 2026.06.30 | ₩14,031 | ₩14,084 | ₩13,964 | ₩13,964 | -0.48% | 22.9만 |
|---|
| 2026.06.29 | ₩14,031 | ₩14,071 | ₩13,977 | ₩14,044 | +0.10% | 10.9만 |
|---|
| 2026.06.26 | ₩13,937 | ₩14,004 | ₩13,937 | ₩13,990 | +0.38% | 9.7만 |
|---|
| 2026.06.25 | ₩13,977 | ₩14,031 | ₩13,937 | ₩13,950 | -0.19% | 12만 |
|---|
| 2026.06.24 | ₩13,990 | ₩14,004 | ₩13,950 | ₩13,964 | -0.19% | 5.1만 |
|---|
| 2026.06.23 | ₩13,816 | ₩13,990 | ₩13,803 | ₩13,923 | +0.78% | 10.2만 |
|---|
| 2026.06.22 | ₩13,923 | ₩13,950 | ₩13,856 | ₩13,897 | -0.19% | 11.3만 |
|---|
| 2026.06.18 | ₩13,964 | ₩13,974 | ₩13,897 | ₩13,937 | -0.19% | 7만 |
|---|
| 2026.06.17 | ₩13,870 | ₩13,990 | ₩13,856 | ₩13,883 | +0.10% | 7.7만 |
|---|
| 2026.06.16 | ₩13,843 | ₩13,949 | ₩13,843 | ₩13,897 | +0.39% | 9.3만 |
|---|
| 2026.06.15 | ₩13,816 | ₩13,910 | ₩13,816 | ₩13,843 | +0.19% | 11.1만 |
|---|
| 2026.06.12 | ₩13,964 | ₩14,004 | ₩13,897 | ₩13,897 | -0.48% | 8.3만 |
|---|
| 2026.06.11 | ₩13,950 | ₩14,004 | ₩13,910 | ₩13,964 | +0.10% | 6만 |
|---|
| 2026.06.10 | ₩13,897 | ₩14,017 | ₩13,897 | ₩13,977 | +0.58% | 17만 |
|---|
| 2026.06.09 | ₩13,789 | ₩13,990 | ₩13,776 | ₩13,910 | +0.88% | 20.7만 |
|---|
| 2026.06.08 | ₩13,830 | ₩13,856 | ₩13,776 | ₩13,816 | -0.10% | 6.5만 |
|---|
| 2026.06.05 | ₩13,856 | ₩13,856 | ₩13,762 | ₩13,776 | -0.58% | 7.7만 |
|---|
| 2026.06.04 | ₩13,856 | ₩13,897 | ₩13,789 | ₩13,883 | +0.19% | 7.9만 |
|---|
| 2026.06.03 | ₩13,856 | ₩13,923 | ₩13,789 | ₩13,816 | -0.29% | 20만 |
|---|
| 2026.06.02 | ₩13,923 | ₩13,964 | ₩13,830 | ₩13,870 | -0.39% | 22.7만 |
|---|
| 2026.06.01 | ₩13,977 | ₩13,989 | ₩13,870 | ₩13,950 | -0.19% | 11.7만 |
|---|
| 2026.05.29 | ₩13,964 | ₩13,977 | ₩13,883 | ₩13,964 | 0.00% | 9만 |
|---|
| 2026.05.28 | ₩13,870 | ₩13,950 | ₩13,816 | ₩13,937 | +0.48% | 8.5만 |
|---|
| 2026.05.27 | ₩13,789 | ₩13,870 | ₩13,736 | ₩13,830 | +0.29% | 5.8만 |
|---|
| 2026.05.26 | ₩13,695 | ₩13,816 | ₩13,655 | ₩13,789 | +0.69% | 24.1만 |
|---|
| 2026.05.22 | ₩13,628 | ₩13,655 | ₩13,561 | ₩13,628 | 0.00% | 10.8만 |
|---|
| 2026.05.21 | ₩13,615 | ₩13,615 | ₩13,561 | ₩13,588 | -0.20% | 4.9만 |
|---|
| 2026.05.20 | ₩13,601 | ₩13,655 | ₩13,522 | ₩13,615 | +0.10% | 16.9만 |
|---|
| 2026.05.19 | ₩13,454 | ₩13,575 | ₩13,454 | ₩13,521 | +0.50% | 7.6만 |
|---|
| 2026.05.18 | ₩13,642 | ₩13,695 | ₩13,521 | ₩13,534 | -0.79% | 11.5만 |
|---|
| 2026.05.15 | ₩13,709 | ₩13,722 | ₩13,642 | ₩13,682 | -0.20% | 9.5만 |
|---|
| 2026.05.14 | ₩13,950 | ₩13,964 | ₩13,843 | ₩13,870 | -0.58% | 10.3만 |
|---|
| 2026.05.13 | ₩13,870 | ₩13,910 | ₩13,776 | ₩13,897 | +0.19% | 10.2만 |
|---|
| 2026.05.12 | ₩13,910 | ₩13,921 | ₩13,843 | ₩13,870 | -0.29% | 7만 |
|---|
| 2026.05.11 | ₩13,937 | ₩13,950 | ₩13,883 | ₩13,937 | 0.00% | 6만 |
|---|
| 2026.05.08 | ₩13,937 | ₩13,977 | ₩13,897 | ₩13,923 | -0.10% | 8.7만 |
|---|
| 2026.05.07 | ₩13,964 | ₩13,964 | ₩13,863 | ₩13,897 | -0.48% | 9.2만 |
|---|
| 2026.05.06 | ₩13,937 | ₩13,977 | ₩13,856 | ₩13,950 | +0.10% | 27.9만 |
|---|
| 2026.05.05 | ₩13,762 | ₩13,911 | ₩13,749 | ₩13,897 | +0.97% | 9.6만 |
|---|
| 2026.05.04 | ₩13,897 | ₩13,897 | ₩13,749 | ₩13,749 | -1.06% | 16.4만 |
|---|
| 2026.05.01 | ₩13,950 | ₩13,990 | ₩13,856 | ₩13,910 | -0.29% | 10.5만 |
|---|
| 2026.04.30 | ₩13,762 | ₩13,937 | ₩13,762 | ₩13,897 | +0.97% | 16.6만 |
|---|
| 2026.04.29 | ₩13,883 | ₩13,910 | ₩13,695 | ₩13,762 | -0.87% | 14.5만 |
|---|
| 2026.04.28 | ₩13,923 | ₩13,964 | ₩13,749 | ₩13,856 | -0.48% | 7.9만 |
|---|
| 2026.04.27 | ₩13,883 | ₩13,990 | ₩13,850 | ₩13,950 | +0.48% | 10.4만 |
|---|
| 2026.04.24 | ₩13,883 | ₩13,910 | ₩13,803 | ₩13,870 | -0.10% | 4.5만 |
|---|
| 2026.04.23 | ₩13,897 | ₩13,923 | ₩13,830 | ₩13,870 | -0.19% | 7.3만 |
|---|
| 2026.04.22 | ₩13,923 | ₩13,977 | ₩13,803 | ₩13,843 | -0.58% | 8.6만 |
|---|
| 2026.04.21 | ₩13,937 | ₩14,004 | ₩13,862 | ₩13,923 | -0.10% | 14.5만 |
|---|
| 2026.04.20 | ₩13,897 | ₩13,964 | ₩13,789 | ₩13,937 | +0.29% | 13만 |
|---|
| 2026.04.17 | ₩13,843 | ₩13,937 | ₩13,803 | ₩13,856 | +0.10% | 5.7만 |
|---|
| 2026.04.16 | ₩13,830 | ₩13,889 | ₩13,722 | ₩13,816 | -0.10% | 9.5만 |
|---|
| 2026.04.15 | ₩13,803 | ₩13,870 | ₩13,722 | ₩13,816 | +0.10% | 6.3만 |
|---|
| 2026.04.14 | ₩13,843 | ₩13,950 | ₩13,843 | ₩13,870 | +0.19% | 8.5만 |
|---|
| 2026.04.13 | ₩13,816 | ₩13,923 | ₩13,816 | ₩13,897 | +0.58% | 9만 |
|---|
| 2026.04.10 | ₩13,883 | ₩13,950 | ₩13,856 | ₩13,923 | +0.29% | 6.1만 |
|---|
| 2026.04.09 | ₩13,870 | ₩13,950 | ₩13,803 | ₩13,883 | +0.10% | 11.6만 |
|---|
| 2026.04.08 | ₩13,789 | ₩13,937 | ₩13,736 | ₩13,897 | +0.78% | 14.9만 |
|---|
| 2026.04.07 | ₩13,682 | ₩13,682 | ₩13,534 | ₩13,682 | 0.00% | 13.5만 |
|---|
| 2026.04.06 | ₩13,816 | ₩13,839 | ₩13,682 | ₩13,709 | -0.78% | 6.1만 |
|---|
| 2026.04.02 | ₩13,776 | ₩13,937 | ₩13,682 | ₩13,789 | +0.10% | 14.7만 |
|---|
| 2026.04.01 | ₩13,816 | ₩13,856 | ₩13,762 | ₩13,830 | +0.10% | 13.9만 |
|---|
| 2026.03.31 | ₩13,387 | ₩13,816 | ₩13,387 | ₩13,803 | +3.11% | 21만 |
|---|
| 2026.03.30 | ₩13,414 | ₩13,502 | ₩13,306 | ₩13,373 | -0.30% | 10.4만 |
|---|
| 2026.03.27 | ₩13,360 | ₩13,508 | ₩13,253 | ₩13,387 | +0.20% | 21.6만 |
|---|
| 2026.03.26 | ₩13,521 | ₩13,561 | ₩13,373 | ₩13,414 | -0.79% | 15.2만 |
|---|
| 2026.03.25 | ₩13,467 | ₩13,615 | ₩13,467 | ₩13,508 | +0.30% | 11.2만 |
|---|
| 2026.03.24 | ₩13,695 | ₩13,709 | ₩13,441 | ₩13,441 | -1.86% | 18.3만 |
|---|
| 2026.03.23 | ₩13,642 | ₩13,816 | ₩13,561 | ₩13,776 | +0.98% | 19.4만 |
|---|
| 2026.03.20 | ₩13,830 | ₩13,870 | ₩13,467 | ₩13,534 | -2.13% | 6만 |
|---|
| 2026.03.19 | ₩13,843 | ₩13,923 | ₩13,789 | ₩13,910 | +0.48% | 9.6만 |
|---|
| 2026.03.18 | ₩13,897 | ₩13,957 | ₩13,843 | ₩13,870 | -0.19% | 4만 |
|---|
| 2026.03.17 | ₩13,883 | ₩13,964 | ₩13,749 | ₩13,870 | -0.10% | 12.2만 |
|---|
| 2026.03.16 | ₩13,682 | ₩13,950 | ₩13,662 | ₩13,910 | +1.67% | 13.8만 |
|---|
| 2026.03.13 | ₩13,642 | ₩13,816 | ₩13,561 | ₩13,601 | -0.29% | 8.9만 |
|---|
| 2026.03.12 | ₩13,883 | ₩13,977 | ₩13,722 | ₩13,749 | -0.97% | 18.2만 |
|---|
| 2026.03.11 | ₩14,017 | ₩14,017 | ₩13,803 | ₩13,937 | -0.57% | 7.1만 |
|---|
| 2026.03.10 | ₩13,990 | ₩14,074 | ₩13,883 | ₩13,937 | -0.38% | 20.5만 |
|---|
| 2026.03.09 | ₩14,044 | ₩14,044 | ₩13,950 | ₩13,977 | -0.48% | 5.9만 |
|---|
| 2026.03.06 | ₩14,004 | ₩14,151 | ₩13,937 | ₩14,058 | +0.38% | 6.1만 |
|---|
| 2026.03.05 | ₩14,151 | ₩14,154 | ₩13,964 | ₩14,044 | -0.76% | 5.6만 |
|---|
| 2026.03.04 | ₩14,259 | ₩14,312 | ₩14,125 | ₩14,205 | -0.38% | 7.1만 |
|---|
| 2026.03.03 | ₩14,272 | ₩14,326 | ₩14,219 | ₩14,272 | 0.00% | 16.9만 |
|---|
| 2026.03.02 | ₩14,272 | ₩14,299 | ₩14,232 | ₩14,299 | +0.19% | 16.5만 |
|---|
| 2026.02.27 | ₩14,259 | ₩14,272 | ₩14,232 | ₩14,272 | +0.09% | 14.4만 |
|---|
| 2026.02.26 | ₩14,178 | ₩14,272 | ₩14,151 | ₩14,245 | +0.47% | 14.1만 |
|---|
| 2026.02.25 | ₩14,245 | ₩14,259 | ₩14,198 | ₩14,205 | -0.28% | 8.1만 |
|---|
| 2026.02.24 | ₩14,245 | ₩14,245 | ₩14,178 | ₩14,232 | -0.09% | 11.8만 |
|---|
| 2026.02.23 | ₩14,178 | ₩14,219 | ₩14,138 | ₩14,192 | +0.09% | 7.7만 |
|---|
| 2026.02.20 | ₩14,071 | ₩14,259 | ₩13,964 | ₩14,178 | +0.76% | 17.9만 |
|---|
| 2026.02.19 | ₩14,058 | ₩14,071 | ₩14,004 | ₩14,071 | +0.10% | 4.7만 |
|---|
| 2026.02.18 | ₩14,098 | ₩14,138 | ₩14,004 | ₩14,125 | +0.19% | 11.8만 |
|---|
| 2026.02.17 | ₩14,017 | ₩14,125 | ₩14,017 | ₩14,098 | +0.57% | 7.6만 |
|---|
| 2026.02.13 | ₩14,017 | ₩14,084 | ₩13,964 | ₩14,084 | +0.48% | 11.5만 |
|---|
| 2026.02.12 | ₩14,044 | ₩14,084 | ₩14,017 | ₩14,084 | +0.29% | 14.7만 |
|---|
| 2026.02.11 | ₩13,950 | ₩14,044 | ₩13,937 | ₩14,031 | +0.58% | 12만 |
|---|
| 2026.02.10 | ₩13,950 | ₩14,017 | ₩13,927 | ₩13,990 | +0.29% | 9.5만 |
|---|
| 2026.02.09 | ₩13,910 | ₩13,977 | ₩13,883 | ₩13,964 | +0.39% | 15.3만 |
|---|
| 2026.02.06 | ₩14,031 | ₩14,084 | ₩13,856 | ₩13,897 | -0.96% | 18.2만 |
|---|
| 2026.02.05 | ₩14,031 | ₩14,062 | ₩13,964 | ₩14,017 | -0.10% | 8.6만 |
|---|
| 2026.02.04 | ₩14,017 | ₩14,075 | ₩13,897 | ₩14,004 | -0.10% | 9만 |
|---|
| 2026.02.03 | ₩14,071 | ₩14,111 | ₩13,910 | ₩14,017 | -0.38% | 16.7만 |
|---|
| 2026.02.02 | ₩14,004 | ₩14,084 | ₩13,930 | ₩14,017 | +0.10% | 27.3만 |
|---|
| 2026.01.30 | ₩13,950 | ₩14,017 | ₩13,856 | ₩13,950 | 0.00% | 16.3만 |
|---|
| 2026.01.29 | ₩13,950 | ₩13,977 | ₩13,897 | ₩13,950 | 0.00% | 9.6만 |
|---|
| 2026.01.28 | ₩13,883 | ₩14,017 | ₩13,850 | ₩13,950 | +0.48% | 23.8만 |
|---|
| 2026.01.27 | ₩13,736 | ₩13,883 | ₩13,701 | ₩13,843 | +0.78% | 7.7만 |
|---|
| 2026.01.26 | ₩13,789 | ₩13,803 | ₩13,669 | ₩13,722 | -0.49% | 12.4만 |
|---|
| 2026.01.23 | ₩13,816 | ₩13,816 | ₩13,695 | ₩13,789 | -0.19% | 13.1만 |
|---|
| 2026.01.22 | ₩13,803 | ₩13,830 | ₩13,695 | ₩13,803 | 0.00% | 12.2만 |
|---|
| 2026.01.21 | ₩13,830 | ₩13,856 | ₩13,642 | ₩13,789 | -0.29% | 15.4만 |
|---|
| 2026.01.20 | ₩13,749 | ₩13,803 | ₩13,655 | ₩13,762 | +0.10% | 16.1만 |
|---|
| 2026.01.16 | ₩13,803 | ₩13,883 | ₩13,776 | ₩13,816 | +0.10% | 8.7만 |
|---|
| 2026.01.15 | ₩13,856 | ₩13,883 | ₩13,722 | ₩13,856 | 0.00% | 10.1만 |
|---|
| 2026.01.14 | ₩13,990 | ₩13,990 | ₩13,870 | ₩13,897 | -0.67% | 12.8만 |
|---|
| 2026.01.13 | ₩13,990 | ₩14,017 | ₩13,923 | ₩13,950 | -0.29% | 11만 |
|---|
| 2026.01.12 | ₩14,004 | ₩14,051 | ₩13,843 | ₩13,923 | -0.57% | 12.6만 |
|---|
| 2026.01.09 | ₩13,870 | ₩13,950 | ₩13,803 | ₩13,937 | +0.48% | 13.6만 |
|---|
| 2026.01.08 | ₩13,722 | ₩13,789 | ₩13,655 | ₩13,789 | +0.49% | 13.9만 |
|---|
| 2026.01.07 | ₩13,655 | ₩13,762 | ₩13,615 | ₩13,722 | +0.49% | 15.1만 |
|---|
| 2026.01.06 | ₩13,615 | ₩13,722 | ₩13,528 | ₩13,655 | +0.30% | 8.6만 |
|---|
| 2026.01.05 | ₩13,588 | ₩13,601 | ₩13,510 | ₩13,575 | -0.10% | 12.8만 |
|---|
| 2026.01.02 | ₩13,561 | ₩13,588 | ₩13,467 | ₩13,548 | -0.10% | 10.9만 |
|---|
| 2025.12.31 | ₩13,736 | ₩13,749 | ₩13,521 | ₩13,521 | -1.56% | 36.8만 |
|---|
| 2025.12.30 | ₩13,709 | ₩13,749 | ₩13,548 | ₩13,642 | -0.49% | 35.4만 |
|---|
| 2025.12.29 | ₩13,414 | ₩13,669 | ₩13,347 | ₩13,615 | +1.50% | 53.3만 |
|---|
| 2025.12.26 | ₩13,441 | ₩13,454 | ₩13,373 | ₩13,441 | 0.00% | 16.8만 |
|---|
| 2025.12.24 | ₩13,414 | ₩13,441 | ₩13,361 | ₩13,414 | 0.00% | 12.2만 |
|---|
| 2025.12.23 | ₩13,373 | ₩13,438 | ₩13,333 | ₩13,414 | +0.30% | 27.2만 |
|---|
| 2025.12.22 | ₩13,467 | ₩13,555 | ₩13,347 | ₩13,414 | -0.40% | 43.9만 |
|---|
| 2025.12.19 | ₩13,454 | ₩13,601 | ₩13,360 | ₩13,387 | -0.50% | 30.2만 |
|---|
| 2025.12.18 | ₩13,575 | ₩13,628 | ₩13,414 | ₩13,414 | -1.19% | 27.4만 |
|---|
| 2025.12.17 | ₩13,655 | ₩13,709 | ₩13,414 | ₩13,494 | -1.18% | 17.2만 |
|---|
| 2025.12.16 | ₩13,508 | ₩13,628 | ₩13,455 | ₩13,615 | +0.79% | 25.5만 |
|---|
| 2025.12.15 | ₩13,615 | ₩13,655 | ₩13,454 | ₩13,508 | -0.79% | 20.1만 |
|---|
| 2025.12.12 | ₩13,695 | ₩13,776 | ₩13,575 | ₩13,669 | -0.20% | 27.1만 |
|---|
| 2025.12.11 | ₩13,722 | ₩13,816 | ₩13,655 | ₩13,749 | +0.20% | 14.9만 |
|---|
| 2025.12.10 | ₩13,897 | ₩13,897 | ₩13,669 | ₩13,722 | -1.25% | 26.8만 |
|---|
| 2025.12.09 | ₩13,883 | ₩13,937 | ₩13,722 | ₩13,816 | -0.48% | 29만 |
|---|
| 2025.12.08 | ₩13,897 | ₩13,950 | ₩13,709 | ₩13,883 | -0.10% | 37.3만 |
|---|
| 2025.12.05 | ₩14,098 | ₩14,178 | ₩13,816 | ₩13,897 | -1.43% | 25.5만 |
|---|
| 2025.12.04 | ₩14,245 | ₩14,272 | ₩14,044 | ₩14,044 | -1.41% | 23.6만 |
|---|
| 2025.12.03 | ₩14,272 | ₩14,299 | ₩14,071 | ₩14,165 | -0.75% | 29.3만 |
|---|
| 2025.12.02 | ₩14,111 | ₩14,259 | ₩14,084 | ₩14,259 | +1.05% | 22.4만 |
|---|
| 2025.12.01 | ₩14,232 | ₩14,259 | ₩14,044 | ₩14,111 | -0.85% | 16.1만 |
|---|
| 2025.11.28 | ₩14,111 | ₩14,259 | ₩14,071 | ₩14,259 | +1.05% | 8.3만 |
|---|
| 2025.11.26 | ₩14,138 | ₩14,138 | ₩13,950 | ₩14,111 | -0.19% | 8.8만 |
|---|
| 2025.11.25 | ₩14,098 | ₩14,165 | ₩13,964 | ₩14,058 | -0.29% | 15.8만 |
|---|
| 2025.11.24 | ₩14,125 | ₩14,192 | ₩13,923 | ₩14,017 | -0.76% | 16.8만 |
|---|
| 2025.11.21 | ₩14,044 | ₩14,111 | ₩13,816 | ₩14,017 | -0.19% | 18.4만 |
|---|
| 2025.11.20 | ₩14,125 | ₩14,145 | ₩13,749 | ₩14,004 | -0.85% | 15.9만 |
|---|
| 2025.11.19 | ₩14,272 | ₩14,272 | ₩13,910 | ₩14,098 | -1.22% | 17.4만 |
|---|
| 2025.11.18 | ₩14,245 | ₩14,326 | ₩14,131 | ₩14,272 | +0.19% | 12만 |
|---|
| 2025.11.17 | ₩14,259 | ₩14,265 | ₩14,058 | ₩14,219 | -0.28% | 17.2만 |
|---|
| 2025.11.14 | ₩14,339 | ₩14,377 | ₩14,178 | ₩14,259 | -0.56% | 14.1만 |
|---|
| 2025.11.13 | ₩14,379 | ₩14,406 | ₩14,205 | ₩14,406 | +0.19% | 15.5만 |
|---|
| 2025.11.12 | ₩14,433 | ₩14,447 | ₩14,353 | ₩14,379 | -0.37% | 11.4만 |
|---|
| 2025.11.11 | ₩14,286 | ₩14,514 | ₩14,236 | ₩14,393 | +0.75% | 22.4만 |
|---|
| 2025.11.10 | ₩14,205 | ₩14,245 | ₩14,064 | ₩14,219 | +0.09% | 9만 |
|---|
| 2025.11.07 | ₩14,165 | ₩14,245 | ₩14,058 | ₩14,138 | -0.19% | 12.8만 |
|---|
| 2025.11.06 | ₩14,286 | ₩14,333 | ₩14,145 | ₩14,205 | -0.56% | 10.6만 |
|---|
| 2025.11.05 | ₩14,205 | ₩14,353 | ₩14,138 | ₩14,259 | +0.38% | 19.9만 |
|---|
| 2025.11.04 | ₩14,339 | ₩14,353 | ₩14,098 | ₩14,205 | -0.94% | 20.9만 |
|---|
| 2025.11.03 | ₩14,286 | ₩14,286 | ₩14,172 | ₩14,286 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩14,192 | ₩14,245 | ₩14,098 | ₩14,205 | +0.09% | 18.1만 |
|---|
| 2025.10.30 | ₩14,245 | ₩14,259 | ₩14,098 | ₩14,151 | -0.66% | 12.5만 |
|---|
| 2025.10.29 | ₩14,259 | ₩14,272 | ₩14,138 | ₩14,272 | +0.09% | 12.7만 |
|---|
| 2025.10.28 | ₩14,205 | ₩14,272 | ₩14,125 | ₩14,219 | +0.09% | 15.2만 |
|---|
| 2025.10.27 | ₩14,312 | ₩14,319 | ₩14,138 | ₩14,205 | -0.75% | 17.1만 |
|---|
| 2025.10.24 | ₩14,312 | ₩14,326 | ₩14,219 | ₩14,259 | -0.37% | 10.2만 |
|---|
| 2025.10.23 | ₩14,272 | ₩14,299 | ₩14,178 | ₩14,272 | 0.00% | 13.8만 |
|---|
| 2025.10.22 | ₩14,245 | ₩14,259 | ₩14,165 | ₩14,259 | +0.09% | 11.9만 |
|---|
| 2025.10.21 | ₩14,125 | ₩14,259 | ₩14,098 | ₩14,245 | +0.85% | 10.9만 |
|---|
| 2025.10.20 | ₩14,071 | ₩14,165 | ₩13,883 | ₩14,165 | +0.67% | 14.7만 |
|---|
| 2025.10.17 | ₩14,138 | ₩14,138 | ₩13,816 | ₩14,004 | -0.95% | 18.4만 |
|---|
| 2025.10.16 | ₩14,178 | ₩14,205 | ₩14,004 | ₩14,125 | -0.38% | 10.1만 |
|---|
| 2025.10.15 | ₩14,098 | ₩14,192 | ₩14,084 | ₩14,138 | +0.29% | 8.7만 |
|---|
| 2025.10.14 | ₩14,151 | ₩14,259 | ₩14,044 | ₩14,232 | +0.57% | 19.2만 |
|---|
| 2025.10.13 | ₩14,219 | ₩14,219 | ₩13,909 | ₩14,151 | -0.47% | 13.7만 |
|---|
| 2025.10.10 | ₩14,219 | ₩14,219 | ₩14,058 | ₩14,151 | -0.47% | 14.1만 |
|---|
