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 | ₩11,802 | ₩11,976 | ₩11,681 | ₩11,882 | +0.68% | 57.3만 |
| 2026.10.08 | ₩11,614 | ₩11,769 | ₩11,533 | ₩11,761 | +1.27% | 48.2만 |
| 2026.10.07 | ₩11,748 | ₩11,748 | ₩11,533 | ₩11,627 | -1.03% | 61.6만 |
| 2026.10.06 | ₩11,775 | ₩11,909 | ₩11,668 | ₩11,855 | +0.68% | 22.8만 |
| 2026.10.05 | ₩11,896 | ₩11,944 | ₩11,735 | ₩11,775 | -1.01% | 38.9만 |
| 2026.10.02 | ₩11,989 | ₩12,137 | ₩11,909 | ₩11,989 | 0.00% | 35.7만 |
| 2026.10.01 | ₩11,855 | ₩12,003 | ₩11,694 | ₩11,949 | +0.79% | 55.4만 |
| 2026.09.30 | ₩11,587 | ₩11,896 | ₩11,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,855 |
| +2.31% |
| 60.1만 |
| 2026.09.29 | ₩11,614 | ₩11,668 | ₩11,399 | ₩11,547 | -0.58% | 76.4만 |
|---|
| 2026.09.28 | ₩11,748 | ₩11,775 | ₩11,493 | ₩11,614 | -1.14% | 83.8만 |
|---|
| 2026.09.25 | ₩11,896 | ₩11,909 | ₩11,788 | ₩11,815 | -0.68% | 31.7만 |
|---|
| 2026.09.24 | ₩11,896 | ₩11,969 | ₩11,759 | ₩11,936 | +0.34% | 66.5만 |
|---|
| 2026.09.23 | ₩12,177 | ₩12,197 | ₩11,815 | ₩11,922 | -2.09% | 73.6만 |
|---|
| 2026.09.22 | ₩12,204 | ₩12,271 | ₩12,191 | ₩12,244 | +0.33% | 27.5만 |
|---|
| 2026.09.21 | ₩12,405 | ₩12,405 | ₩12,177 | ₩12,258 | -1.19% | 28.1만 |
|---|
| 2026.09.18 | ₩12,459 | ₩12,593 | ₩12,244 | ₩12,298 | -1.29% | 26.2만 |
|---|
| 2026.09.17 | ₩12,459 | ₩12,525 | ₩12,311 | ₩12,472 | +0.11% | 28.8만 |
|---|
| 2026.09.16 | ₩12,244 | ₩12,311 | ₩12,191 | ₩12,298 | +0.44% | 40.8만 |
|---|
| 2026.09.15 | ₩12,539 | ₩12,539 | ₩12,204 | ₩12,204 | -2.67% | 43.3만 |
|---|
| 2026.09.14 | ₩12,606 | ₩12,727 | ₩12,539 | ₩12,539 | -0.53% | 24.7만 |
|---|
| 2026.09.11 | ₩12,673 | ₩12,942 | ₩12,566 | ₩12,660 | -0.11% | 28.6만 |
|---|
| 2026.09.10 | ₩12,714 | ₩12,848 | ₩12,606 | ₩12,647 | -0.53% | 25.9만 |
|---|
| 2026.09.09 | ₩12,982 | ₩13,052 | ₩12,754 | ₩12,781 | -1.55% | 22.3만 |
|---|
| 2026.09.08 | ₩13,089 | ₩13,103 | ₩12,955 | ₩13,035 | -0.41% | 14.4만 |
|---|
| 2026.09.04 | ₩13,143 | ₩13,156 | ₩13,035 | ₩13,076 | -0.51% | 14.4만 |
|---|
| 2026.09.03 | ₩13,116 | ₩13,156 | ₩12,982 | ₩13,116 | 0.00% | 18.3만 |
|---|
| 2026.09.02 | ₩13,183 | ₩13,183 | ₩12,955 | ₩13,035 | -1.12% | 15.2만 |
|---|
| 2026.09.01 | ₩13,317 | ₩13,344 | ₩13,103 | ₩13,156 | -1.21% | 24.5만 |
|---|
| 2026.08.31 | ₩13,317 | ₩13,344 | ₩13,290 | ₩13,331 | +0.10% | 14.2만 |
|---|
| 2026.08.28 | ₩13,304 | ₩13,351 | ₩13,250 | ₩13,290 | -0.10% | 15.9만 |
|---|
| 2026.08.27 | ₩13,290 | ₩13,344 | ₩13,237 | ₩13,304 | +0.10% | 19.9만 |
|---|
| 2026.08.26 | ₩13,331 | ₩13,357 | ₩13,290 | ₩13,317 | -0.10% | 13.3만 |
|---|
| 2026.08.25 | ₩13,384 | ₩13,398 | ₩13,290 | ₩13,344 | -0.30% | 26.1만 |
|---|
| 2026.08.24 | ₩13,384 | ₩13,395 | ₩13,265 | ₩13,317 | -0.50% | 13만 |
|---|
| 2026.08.21 | ₩13,384 | ₩13,398 | ₩13,277 | ₩13,331 | -0.40% | 13.8만 |
|---|
| 2026.08.20 | ₩13,438 | ₩13,491 | ₩13,331 | ₩13,357 | -0.60% | 13.9만 |
|---|
| 2026.08.19 | ₩13,505 | ₩13,518 | ₩13,411 | ₩13,465 | -0.30% | 8.6만 |
|---|
| 2026.08.18 | ₩13,424 | ₩13,438 | ₩13,357 | ₩13,424 | 0.00% | 14.3만 |
|---|
| 2026.08.17 | ₩13,465 | ₩13,491 | ₩13,398 | ₩13,438 | -0.20% | 8만 |
|---|
| 2026.08.14 | ₩13,424 | ₩13,518 | ₩13,400 | ₩13,491 | +0.50% | 18.8만 |
|---|
| 2026.08.13 | ₩13,438 | ₩13,491 | ₩13,398 | ₩13,478 | +0.30% | 11.7만 |
|---|
| 2026.08.12 | ₩13,451 | ₩13,465 | ₩13,344 | ₩13,384 | -0.50% | 14.7만 |
|---|
| 2026.08.11 | ₩13,411 | ₩13,411 | ₩13,317 | ₩13,357 | -0.40% | 22.5만 |
|---|
| 2026.08.10 | ₩13,424 | ₩13,438 | ₩13,331 | ₩13,384 | -0.30% | 11.2만 |
|---|
| 2026.08.07 | ₩13,317 | ₩13,465 | ₩13,317 | ₩13,438 | +0.91% | 27.3만 |
|---|
| 2026.08.06 | ₩13,317 | ₩13,344 | ₩13,263 | ₩13,317 | 0.00% | 14.1만 |
|---|
| 2026.08.05 | ₩13,344 | ₩13,357 | ₩13,237 | ₩13,304 | -0.30% | 24.2만 |
|---|
| 2026.08.04 | ₩13,331 | ₩13,371 | ₩13,277 | ₩13,344 | +0.10% | 25만 |
|---|
| 2026.08.03 | ₩13,357 | ₩13,403 | ₩13,223 | ₩13,304 | -0.40% | 23.4만 |
|---|
| 2026.07.31 | ₩13,344 | ₩13,434 | ₩13,324 | ₩13,331 | -0.10% | 22.1만 |
|---|
| 2026.07.30 | ₩13,518 | ₩13,545 | ₩13,304 | ₩13,398 | -0.89% | 20.3만 |
|---|
| 2026.07.29 | ₩13,478 | ₩13,572 | ₩13,424 | ₩13,451 | -0.20% | 13만 |
|---|
| 2026.07.28 | ₩13,478 | ₩13,491 | ₩13,424 | ₩13,465 | -0.10% | 14.5만 |
|---|
| 2026.07.27 | ₩13,572 | ₩13,599 | ₩13,424 | ₩13,451 | -0.89% | 8.9만 |
|---|
| 2026.07.24 | ₩13,491 | ₩13,639 | ₩13,424 | ₩13,478 | -0.10% | 11.7만 |
|---|
| 2026.07.23 | ₩13,626 | ₩13,679 | ₩13,505 | ₩13,505 | -0.89% | 13.5만 |
|---|
| 2026.07.22 | ₩13,693 | ₩13,787 | ₩13,652 | ₩13,706 | +0.10% | 9.4만 |
|---|
| 2026.07.21 | ₩13,746 | ₩13,800 | ₩13,693 | ₩13,693 | -0.39% | 6만 |
|---|
| 2026.07.20 | ₩13,854 | ₩13,863 | ₩13,719 | ₩13,800 | -0.39% | 9.9만 |
|---|
| 2026.07.17 | ₩13,880 | ₩13,896 | ₩13,773 | ₩13,800 | -0.58% | 5.9만 |
|---|
| 2026.07.16 | ₩13,867 | ₩13,894 | ₩13,840 | ₩13,854 | -0.10% | 7.3만 |
|---|
| 2026.07.15 | ₩13,894 | ₩13,934 | ₩13,827 | ₩13,867 | -0.19% | 10.3만 |
|---|
| 2026.07.14 | ₩13,880 | ₩13,934 | ₩13,813 | ₩13,921 | +0.29% | 15.8만 |
|---|
| 2026.07.13 | ₩13,880 | ₩13,880 | ₩13,787 | ₩13,840 | -0.29% | 11.1만 |
|---|
| 2026.07.10 | ₩13,854 | ₩13,867 | ₩13,787 | ₩13,813 | -0.29% | 8.6만 |
|---|
| 2026.07.09 | ₩13,787 | ₩13,907 | ₩13,787 | ₩13,813 | +0.19% | 12.1만 |
|---|
| 2026.07.08 | ₩13,840 | ₩13,907 | ₩13,787 | ₩13,813 | -0.19% | 11.6만 |
|---|
| 2026.07.07 | ₩13,961 | ₩14,001 | ₩13,860 | ₩13,894 | -0.48% | 18.6만 |
|---|
| 2026.07.06 | ₩13,988 | ₩14,055 | ₩13,961 | ₩13,988 | 0.00% | 10만 |
|---|
| 2026.07.02 | ₩14,028 | ₩14,055 | ₩13,961 | ₩14,001 | -0.19% | 9.4만 |
|---|
| 2026.07.01 | ₩13,947 | ₩14,028 | ₩13,934 | ₩14,001 | +0.38% | 14.9만 |
|---|
| 2026.06.30 | ₩14,028 | ₩14,082 | ₩13,961 | ₩13,961 | -0.48% | 22.9만 |
|---|
| 2026.06.29 | ₩14,028 | ₩14,068 | ₩13,974 | ₩14,041 | +0.10% | 10.9만 |
|---|
| 2026.06.26 | ₩13,934 | ₩14,001 | ₩13,934 | ₩13,988 | +0.38% | 9.7만 |
|---|
| 2026.06.25 | ₩13,974 | ₩14,028 | ₩13,934 | ₩13,947 | -0.19% | 12만 |
|---|
| 2026.06.24 | ₩13,988 | ₩14,001 | ₩13,947 | ₩13,961 | -0.19% | 5.1만 |
|---|
| 2026.06.23 | ₩13,813 | ₩13,988 | ₩13,800 | ₩13,921 | +0.78% | 10.2만 |
|---|
| 2026.06.22 | ₩13,921 | ₩13,947 | ₩13,854 | ₩13,894 | -0.19% | 11.3만 |
|---|
| 2026.06.18 | ₩13,961 | ₩13,972 | ₩13,894 | ₩13,934 | -0.19% | 7만 |
|---|
| 2026.06.17 | ₩13,867 | ₩13,988 | ₩13,854 | ₩13,880 | +0.10% | 7.7만 |
|---|
| 2026.06.16 | ₩13,840 | ₩13,946 | ₩13,840 | ₩13,894 | +0.39% | 9.3만 |
|---|
| 2026.06.15 | ₩13,813 | ₩13,907 | ₩13,813 | ₩13,840 | +0.19% | 11.1만 |
|---|
| 2026.06.12 | ₩13,961 | ₩14,001 | ₩13,894 | ₩13,894 | -0.48% | 8.3만 |
|---|
| 2026.06.11 | ₩13,947 | ₩14,001 | ₩13,907 | ₩13,961 | +0.10% | 6만 |
|---|
| 2026.06.10 | ₩13,894 | ₩14,014 | ₩13,894 | ₩13,974 | +0.58% | 17만 |
|---|
| 2026.06.09 | ₩13,787 | ₩13,988 | ₩13,773 | ₩13,907 | +0.88% | 20.7만 |
|---|
| 2026.06.08 | ₩13,827 | ₩13,854 | ₩13,773 | ₩13,813 | -0.10% | 6.5만 |
|---|
| 2026.06.05 | ₩13,854 | ₩13,854 | ₩13,760 | ₩13,773 | -0.58% | 7.7만 |
|---|
| 2026.06.04 | ₩13,854 | ₩13,894 | ₩13,787 | ₩13,880 | +0.19% | 7.9만 |
|---|
| 2026.06.03 | ₩13,854 | ₩13,921 | ₩13,787 | ₩13,813 | -0.29% | 20만 |
|---|
| 2026.06.02 | ₩13,921 | ₩13,961 | ₩13,827 | ₩13,867 | -0.39% | 22.7만 |
|---|
| 2026.06.01 | ₩13,974 | ₩13,986 | ₩13,867 | ₩13,947 | -0.19% | 11.7만 |
|---|
| 2026.05.29 | ₩13,961 | ₩13,974 | ₩13,880 | ₩13,961 | 0.00% | 9만 |
|---|
| 2026.05.28 | ₩13,867 | ₩13,947 | ₩13,813 | ₩13,934 | +0.48% | 8.5만 |
|---|
| 2026.05.27 | ₩13,787 | ₩13,867 | ₩13,733 | ₩13,827 | +0.29% | 5.8만 |
|---|
| 2026.05.26 | ₩13,693 | ₩13,813 | ₩13,652 | ₩13,787 | +0.69% | 24.1만 |
|---|
| 2026.05.22 | ₩13,626 | ₩13,652 | ₩13,559 | ₩13,626 | 0.00% | 10.8만 |
|---|
| 2026.05.21 | ₩13,612 | ₩13,612 | ₩13,559 | ₩13,585 | -0.20% | 4.9만 |
|---|
| 2026.05.20 | ₩13,599 | ₩13,652 | ₩13,520 | ₩13,612 | +0.10% | 16.9만 |
|---|
| 2026.05.19 | ₩13,451 | ₩13,572 | ₩13,451 | ₩13,518 | +0.50% | 7.6만 |
|---|
| 2026.05.18 | ₩13,639 | ₩13,693 | ₩13,518 | ₩13,532 | -0.79% | 11.5만 |
|---|
| 2026.05.15 | ₩13,706 | ₩13,719 | ₩13,639 | ₩13,679 | -0.20% | 9.5만 |
|---|
| 2026.05.14 | ₩13,947 | ₩13,961 | ₩13,840 | ₩13,867 | -0.58% | 10.3만 |
|---|
| 2026.05.13 | ₩13,867 | ₩13,907 | ₩13,773 | ₩13,894 | +0.19% | 10.2만 |
|---|
| 2026.05.12 | ₩13,907 | ₩13,918 | ₩13,840 | ₩13,867 | -0.29% | 7만 |
|---|
| 2026.05.11 | ₩13,934 | ₩13,947 | ₩13,880 | ₩13,934 | 0.00% | 6만 |
|---|
| 2026.05.08 | ₩13,934 | ₩13,974 | ₩13,894 | ₩13,921 | -0.10% | 8.7만 |
|---|
| 2026.05.07 | ₩13,961 | ₩13,961 | ₩13,860 | ₩13,894 | -0.48% | 9.2만 |
|---|
| 2026.05.06 | ₩13,934 | ₩13,974 | ₩13,854 | ₩13,947 | +0.10% | 27.9만 |
|---|
| 2026.05.05 | ₩13,760 | ₩13,909 | ₩13,746 | ₩13,894 | +0.97% | 9.6만 |
|---|
| 2026.05.04 | ₩13,894 | ₩13,894 | ₩13,746 | ₩13,746 | -1.06% | 16.4만 |
|---|
| 2026.05.01 | ₩13,947 | ₩13,988 | ₩13,854 | ₩13,907 | -0.29% | 10.5만 |
|---|
| 2026.04.30 | ₩13,760 | ₩13,934 | ₩13,760 | ₩13,894 | +0.97% | 16.6만 |
|---|
| 2026.04.29 | ₩13,880 | ₩13,907 | ₩13,693 | ₩13,760 | -0.87% | 14.5만 |
|---|
| 2026.04.28 | ₩13,921 | ₩13,961 | ₩13,746 | ₩13,854 | -0.48% | 7.9만 |
|---|
| 2026.04.27 | ₩13,880 | ₩13,988 | ₩13,847 | ₩13,947 | +0.48% | 10.4만 |
|---|
| 2026.04.24 | ₩13,880 | ₩13,907 | ₩13,800 | ₩13,867 | -0.10% | 4.5만 |
|---|
| 2026.04.23 | ₩13,894 | ₩13,921 | ₩13,827 | ₩13,867 | -0.19% | 7.3만 |
|---|
| 2026.04.22 | ₩13,921 | ₩13,974 | ₩13,800 | ₩13,840 | -0.58% | 8.6만 |
|---|
| 2026.04.21 | ₩13,934 | ₩14,001 | ₩13,859 | ₩13,921 | -0.10% | 14.5만 |
|---|
| 2026.04.20 | ₩13,894 | ₩13,961 | ₩13,787 | ₩13,934 | +0.29% | 13만 |
|---|
| 2026.04.17 | ₩13,840 | ₩13,934 | ₩13,800 | ₩13,854 | +0.10% | 5.7만 |
|---|
| 2026.04.16 | ₩13,827 | ₩13,886 | ₩13,719 | ₩13,813 | -0.10% | 9.5만 |
|---|
| 2026.04.15 | ₩13,800 | ₩13,867 | ₩13,719 | ₩13,813 | +0.10% | 6.3만 |
|---|
| 2026.04.14 | ₩13,840 | ₩13,947 | ₩13,840 | ₩13,867 | +0.19% | 8.5만 |
|---|
| 2026.04.13 | ₩13,813 | ₩13,921 | ₩13,813 | ₩13,894 | +0.58% | 9만 |
|---|
| 2026.04.10 | ₩13,880 | ₩13,947 | ₩13,854 | ₩13,921 | +0.29% | 6.1만 |
|---|
| 2026.04.09 | ₩13,867 | ₩13,947 | ₩13,800 | ₩13,880 | +0.10% | 11.6만 |
|---|
| 2026.04.08 | ₩13,787 | ₩13,934 | ₩13,733 | ₩13,894 | +0.78% | 14.9만 |
|---|
| 2026.04.07 | ₩13,679 | ₩13,679 | ₩13,532 | ₩13,679 | 0.00% | 13.5만 |
|---|
| 2026.04.06 | ₩13,813 | ₩13,836 | ₩13,679 | ₩13,706 | -0.78% | 6.1만 |
|---|
| 2026.04.02 | ₩13,773 | ₩13,934 | ₩13,679 | ₩13,787 | +0.10% | 14.7만 |
|---|
| 2026.04.01 | ₩13,813 | ₩13,854 | ₩13,760 | ₩13,827 | +0.10% | 13.9만 |
|---|
| 2026.03.31 | ₩13,384 | ₩13,813 | ₩13,384 | ₩13,800 | +3.11% | 21만 |
|---|
| 2026.03.30 | ₩13,411 | ₩13,500 | ₩13,304 | ₩13,371 | -0.30% | 10.4만 |
|---|
| 2026.03.27 | ₩13,357 | ₩13,505 | ₩13,250 | ₩13,384 | +0.20% | 21.6만 |
|---|
| 2026.03.26 | ₩13,518 | ₩13,559 | ₩13,371 | ₩13,411 | -0.79% | 15.2만 |
|---|
| 2026.03.25 | ₩13,465 | ₩13,612 | ₩13,465 | ₩13,505 | +0.30% | 11.2만 |
|---|
| 2026.03.24 | ₩13,693 | ₩13,706 | ₩13,438 | ₩13,438 | -1.86% | 18.3만 |
|---|
| 2026.03.23 | ₩13,639 | ₩13,813 | ₩13,559 | ₩13,773 | +0.98% | 19.4만 |
|---|
| 2026.03.20 | ₩13,827 | ₩13,867 | ₩13,465 | ₩13,532 | -2.13% | 6만 |
|---|
| 2026.03.19 | ₩13,840 | ₩13,921 | ₩13,787 | ₩13,907 | +0.48% | 9.6만 |
|---|
| 2026.03.18 | ₩13,894 | ₩13,954 | ₩13,840 | ₩13,867 | -0.19% | 4만 |
|---|
| 2026.03.17 | ₩13,880 | ₩13,961 | ₩13,746 | ₩13,867 | -0.10% | 12.2만 |
|---|
| 2026.03.16 | ₩13,679 | ₩13,947 | ₩13,659 | ₩13,907 | +1.67% | 13.8만 |
|---|
| 2026.03.13 | ₩13,639 | ₩13,813 | ₩13,559 | ₩13,599 | -0.29% | 8.9만 |
|---|
| 2026.03.12 | ₩13,880 | ₩13,974 | ₩13,719 | ₩13,746 | -0.97% | 18.2만 |
|---|
| 2026.03.11 | ₩14,014 | ₩14,014 | ₩13,800 | ₩13,934 | -0.57% | 7.1만 |
|---|
| 2026.03.10 | ₩13,988 | ₩14,071 | ₩13,880 | ₩13,934 | -0.38% | 20.5만 |
|---|
| 2026.03.09 | ₩14,041 | ₩14,041 | ₩13,947 | ₩13,974 | -0.48% | 5.9만 |
|---|
| 2026.03.06 | ₩14,001 | ₩14,149 | ₩13,934 | ₩14,055 | +0.38% | 6.1만 |
|---|
| 2026.03.05 | ₩14,149 | ₩14,151 | ₩13,961 | ₩14,041 | -0.76% | 5.6만 |
|---|
| 2026.03.04 | ₩14,256 | ₩14,310 | ₩14,122 | ₩14,202 | -0.38% | 7.1만 |
|---|
| 2026.03.03 | ₩14,269 | ₩14,323 | ₩14,216 | ₩14,269 | 0.00% | 16.9만 |
|---|
| 2026.03.02 | ₩14,269 | ₩14,296 | ₩14,229 | ₩14,296 | +0.19% | 16.5만 |
|---|
| 2026.02.27 | ₩14,256 | ₩14,269 | ₩14,229 | ₩14,269 | +0.09% | 14.4만 |
|---|
| 2026.02.26 | ₩14,175 | ₩14,269 | ₩14,149 | ₩14,242 | +0.47% | 14.1만 |
|---|
| 2026.02.25 | ₩14,242 | ₩14,256 | ₩14,196 | ₩14,202 | -0.28% | 8.1만 |
|---|
| 2026.02.24 | ₩14,242 | ₩14,242 | ₩14,175 | ₩14,229 | -0.09% | 11.8만 |
|---|
| 2026.02.23 | ₩14,175 | ₩14,216 | ₩14,135 | ₩14,189 | +0.09% | 7.7만 |
|---|
| 2026.02.20 | ₩14,068 | ₩14,256 | ₩13,961 | ₩14,175 | +0.76% | 17.9만 |
|---|
| 2026.02.19 | ₩14,055 | ₩14,068 | ₩14,001 | ₩14,068 | +0.10% | 4.7만 |
|---|
| 2026.02.18 | ₩14,095 | ₩14,135 | ₩14,001 | ₩14,122 | +0.19% | 11.8만 |
|---|
| 2026.02.17 | ₩14,014 | ₩14,122 | ₩14,014 | ₩14,095 | +0.57% | 7.6만 |
|---|
| 2026.02.13 | ₩14,014 | ₩14,082 | ₩13,961 | ₩14,082 | +0.48% | 11.5만 |
|---|
| 2026.02.12 | ₩14,041 | ₩14,082 | ₩14,014 | ₩14,082 | +0.29% | 14.7만 |
|---|
| 2026.02.11 | ₩13,947 | ₩14,041 | ₩13,934 | ₩14,028 | +0.58% | 12만 |
|---|
| 2026.02.10 | ₩13,947 | ₩14,014 | ₩13,925 | ₩13,988 | +0.29% | 9.5만 |
|---|
| 2026.02.09 | ₩13,907 | ₩13,974 | ₩13,880 | ₩13,961 | +0.39% | 15.3만 |
|---|
| 2026.02.06 | ₩14,028 | ₩14,082 | ₩13,854 | ₩13,894 | -0.96% | 18.2만 |
|---|
| 2026.02.05 | ₩14,028 | ₩14,059 | ₩13,961 | ₩14,014 | -0.10% | 8.6만 |
|---|
| 2026.02.04 | ₩14,014 | ₩14,072 | ₩13,894 | ₩14,001 | -0.10% | 9만 |
|---|
| 2026.02.03 | ₩14,068 | ₩14,108 | ₩13,907 | ₩14,014 | -0.38% | 16.7만 |
|---|
| 2026.02.02 | ₩14,001 | ₩14,082 | ₩13,927 | ₩14,014 | +0.10% | 27.3만 |
|---|
| 2026.01.30 | ₩13,947 | ₩14,014 | ₩13,854 | ₩13,947 | 0.00% | 16.3만 |
|---|
| 2026.01.29 | ₩13,947 | ₩13,974 | ₩13,894 | ₩13,947 | 0.00% | 9.6만 |
|---|
| 2026.01.28 | ₩13,880 | ₩14,014 | ₩13,847 | ₩13,947 | +0.48% | 23.8만 |
|---|
| 2026.01.27 | ₩13,733 | ₩13,880 | ₩13,698 | ₩13,840 | +0.78% | 7.7만 |
|---|
| 2026.01.26 | ₩13,787 | ₩13,800 | ₩13,666 | ₩13,719 | -0.49% | 12.4만 |
|---|
| 2026.01.23 | ₩13,813 | ₩13,813 | ₩13,693 | ₩13,787 | -0.19% | 13.1만 |
|---|
| 2026.01.22 | ₩13,800 | ₩13,827 | ₩13,693 | ₩13,800 | 0.00% | 12.2만 |
|---|
| 2026.01.21 | ₩13,827 | ₩13,854 | ₩13,639 | ₩13,787 | -0.29% | 15.4만 |
|---|
| 2026.01.20 | ₩13,746 | ₩13,800 | ₩13,652 | ₩13,760 | +0.10% | 16.1만 |
|---|
| 2026.01.16 | ₩13,800 | ₩13,880 | ₩13,773 | ₩13,813 | +0.10% | 8.7만 |
|---|
| 2026.01.15 | ₩13,854 | ₩13,880 | ₩13,719 | ₩13,854 | 0.00% | 10.1만 |
|---|
| 2026.01.14 | ₩13,988 | ₩13,988 | ₩13,867 | ₩13,894 | -0.67% | 12.8만 |
|---|
| 2026.01.13 | ₩13,988 | ₩14,014 | ₩13,921 | ₩13,947 | -0.29% | 11만 |
|---|
| 2026.01.12 | ₩14,001 | ₩14,048 | ₩13,840 | ₩13,921 | -0.57% | 12.6만 |
|---|
| 2026.01.09 | ₩13,867 | ₩13,947 | ₩13,800 | ₩13,934 | +0.48% | 13.6만 |
|---|
| 2026.01.08 | ₩13,719 | ₩13,787 | ₩13,652 | ₩13,787 | +0.49% | 13.9만 |
|---|
| 2026.01.07 | ₩13,652 | ₩13,760 | ₩13,612 | ₩13,719 | +0.49% | 15.1만 |
|---|
| 2026.01.06 | ₩13,612 | ₩13,719 | ₩13,525 | ₩13,652 | +0.30% | 8.6만 |
|---|
| 2026.01.05 | ₩13,585 | ₩13,599 | ₩13,508 | ₩13,572 | -0.10% | 12.8만 |
|---|
| 2026.01.02 | ₩13,559 | ₩13,585 | ₩13,465 | ₩13,545 | -0.10% | 10.9만 |
|---|
| 2025.12.31 | ₩13,733 | ₩13,746 | ₩13,518 | ₩13,518 | -1.56% | 36.8만 |
|---|
| 2025.12.30 | ₩13,706 | ₩13,746 | ₩13,545 | ₩13,639 | -0.49% | 35.4만 |
|---|
| 2025.12.29 | ₩13,411 | ₩13,666 | ₩13,344 | ₩13,612 | +1.50% | 53.3만 |
|---|
| 2025.12.26 | ₩13,438 | ₩13,451 | ₩13,371 | ₩13,438 | 0.00% | 16.8만 |
|---|
| 2025.12.24 | ₩13,411 | ₩13,438 | ₩13,359 | ₩13,411 | 0.00% | 12.2만 |
|---|
| 2025.12.23 | ₩13,371 | ₩13,435 | ₩13,331 | ₩13,411 | +0.30% | 27.2만 |
|---|
| 2025.12.22 | ₩13,465 | ₩13,552 | ₩13,344 | ₩13,411 | -0.40% | 43.9만 |
|---|
| 2025.12.19 | ₩13,451 | ₩13,599 | ₩13,357 | ₩13,384 | -0.50% | 30.2만 |
|---|
| 2025.12.18 | ₩13,572 | ₩13,626 | ₩13,411 | ₩13,411 | -1.19% | 27.4만 |
|---|
| 2025.12.17 | ₩13,652 | ₩13,706 | ₩13,411 | ₩13,491 | -1.18% | 17.2만 |
|---|
| 2025.12.16 | ₩13,505 | ₩13,626 | ₩13,453 | ₩13,612 | +0.79% | 25.5만 |
|---|
| 2025.12.15 | ₩13,612 | ₩13,652 | ₩13,451 | ₩13,505 | -0.79% | 20.1만 |
|---|
| 2025.12.12 | ₩13,693 | ₩13,773 | ₩13,572 | ₩13,666 | -0.20% | 27.1만 |
|---|
| 2025.12.11 | ₩13,719 | ₩13,813 | ₩13,652 | ₩13,746 | +0.20% | 14.9만 |
|---|
| 2025.12.10 | ₩13,894 | ₩13,894 | ₩13,666 | ₩13,719 | -1.25% | 26.8만 |
|---|
| 2025.12.09 | ₩13,880 | ₩13,934 | ₩13,719 | ₩13,813 | -0.48% | 29만 |
|---|
| 2025.12.08 | ₩13,894 | ₩13,947 | ₩13,706 | ₩13,880 | -0.10% | 37.3만 |
|---|
| 2025.12.05 | ₩14,095 | ₩14,175 | ₩13,813 | ₩13,894 | -1.43% | 25.5만 |
|---|
| 2025.12.04 | ₩14,242 | ₩14,269 | ₩14,041 | ₩14,041 | -1.41% | 23.6만 |
|---|
| 2025.12.03 | ₩14,269 | ₩14,296 | ₩14,068 | ₩14,162 | -0.75% | 29.3만 |
|---|
| 2025.12.02 | ₩14,108 | ₩14,256 | ₩14,082 | ₩14,256 | +1.05% | 22.4만 |
|---|
| 2025.12.01 | ₩14,229 | ₩14,256 | ₩14,041 | ₩14,108 | -0.85% | 16.1만 |
|---|
| 2025.11.28 | ₩14,108 | ₩14,256 | ₩14,068 | ₩14,256 | +1.05% | 8.3만 |
|---|
| 2025.11.26 | ₩14,135 | ₩14,135 | ₩13,947 | ₩14,108 | -0.19% | 8.8만 |
|---|
| 2025.11.25 | ₩14,095 | ₩14,162 | ₩13,961 | ₩14,055 | -0.29% | 15.8만 |
|---|
| 2025.11.24 | ₩14,122 | ₩14,189 | ₩13,921 | ₩14,014 | -0.76% | 16.8만 |
|---|
| 2025.11.21 | ₩14,041 | ₩14,108 | ₩13,813 | ₩14,014 | -0.19% | 18.4만 |
|---|
| 2025.11.20 | ₩14,122 | ₩14,142 | ₩13,746 | ₩14,001 | -0.85% | 15.9만 |
|---|
| 2025.11.19 | ₩14,269 | ₩14,269 | ₩13,907 | ₩14,095 | -1.22% | 17.4만 |
|---|
| 2025.11.18 | ₩14,242 | ₩14,323 | ₩14,128 | ₩14,269 | +0.19% | 12만 |
|---|
| 2025.11.17 | ₩14,256 | ₩14,263 | ₩14,055 | ₩14,216 | -0.28% | 17.2만 |
|---|
| 2025.11.14 | ₩14,336 | ₩14,374 | ₩14,175 | ₩14,256 | -0.56% | 14.1만 |
|---|
| 2025.11.13 | ₩14,377 | ₩14,403 | ₩14,202 | ₩14,403 | +0.19% | 15.5만 |
|---|
| 2025.11.12 | ₩14,430 | ₩14,444 | ₩14,350 | ₩14,377 | -0.37% | 11.4만 |
|---|
| 2025.11.11 | ₩14,283 | ₩14,511 | ₩14,233 | ₩14,390 | +0.75% | 22.4만 |
|---|
| 2025.11.10 | ₩14,202 | ₩14,242 | ₩14,061 | ₩14,216 | +0.09% | 9만 |
|---|
| 2025.11.07 | ₩14,162 | ₩14,242 | ₩14,055 | ₩14,135 | -0.19% | 12.8만 |
|---|
| 2025.11.06 | ₩14,283 | ₩14,330 | ₩14,142 | ₩14,202 | -0.56% | 10.6만 |
|---|
| 2025.11.05 | ₩14,202 | ₩14,350 | ₩14,135 | ₩14,256 | +0.38% | 19.9만 |
|---|
| 2025.11.04 | ₩14,336 | ₩14,350 | ₩14,095 | ₩14,202 | -0.94% | 20.9만 |
|---|
| 2025.11.03 | ₩14,283 | ₩14,283 | ₩14,169 | ₩14,283 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩14,189 | ₩14,242 | ₩14,095 | ₩14,202 | +0.09% | 18.1만 |
|---|
| 2025.10.30 | ₩14,242 | ₩14,256 | ₩14,095 | ₩14,149 | -0.66% | 12.5만 |
|---|
| 2025.10.29 | ₩14,256 | ₩14,269 | ₩14,135 | ₩14,269 | +0.09% | 12.7만 |
|---|
| 2025.10.28 | ₩14,202 | ₩14,269 | ₩14,122 | ₩14,216 | +0.09% | 15.2만 |
|---|
| 2025.10.27 | ₩14,310 | ₩14,316 | ₩14,135 | ₩14,202 | -0.75% | 17.1만 |
|---|
| 2025.10.24 | ₩14,310 | ₩14,323 | ₩14,216 | ₩14,256 | -0.37% | 10.2만 |
|---|
| 2025.10.23 | ₩14,269 | ₩14,296 | ₩14,175 | ₩14,269 | 0.00% | 13.8만 |
|---|
| 2025.10.22 | ₩14,242 | ₩14,256 | ₩14,162 | ₩14,256 | +0.09% | 11.9만 |
|---|
| 2025.10.21 | ₩14,122 | ₩14,256 | ₩14,095 | ₩14,242 | +0.85% | 10.9만 |
|---|
| 2025.10.20 | ₩14,068 | ₩14,162 | ₩13,880 | ₩14,162 | +0.67% | 14.7만 |
|---|
| 2025.10.17 | ₩14,135 | ₩14,135 | ₩13,813 | ₩14,001 | -0.95% | 18.4만 |
|---|
| 2025.10.16 | ₩14,175 | ₩14,202 | ₩14,001 | ₩14,122 | -0.38% | 10.1만 |
|---|
| 2025.10.15 | ₩14,095 | ₩14,189 | ₩14,082 | ₩14,135 | +0.29% | 8.7만 |
|---|
| 2025.10.14 | ₩14,149 | ₩14,256 | ₩14,041 | ₩14,229 | +0.57% | 19.2만 |
|---|
| 2025.10.13 | ₩14,216 | ₩14,216 | ₩13,906 | ₩14,149 | -0.47% | 13.7만 |
|---|
| 2025.10.10 | ₩14,216 | ₩14,216 | ₩14,055 | ₩14,149 | -0.47% | 14.1만 |
|---|
