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 | ₩11,801 | ₩11,975 | ₩11,680 | ₩11,881 | +0.68% | 57.3만 |
| 2026.10.08 | ₩11,613 | ₩11,769 | ₩11,533 | ₩11,760 | +1.27% | 48.2만 |
| 2026.10.07 | ₩11,747 | ₩11,747 | ₩11,533 | ₩11,626 | -1.03% | 61.6만 |
| 2026.10.06 | ₩11,774 | ₩11,908 | ₩11,667 | ₩11,854 | +0.68% | 22.8만 |
| 2026.10.05 | ₩11,895 | ₩11,943 | ₩11,734 | ₩11,774 | -1.01% | 38.9만 |
| 2026.10.02 | ₩11,988 | ₩12,136 | ₩11,908 | ₩11,988 | 0.00% | 35.7만 |
| 2026.10.01 | ₩11,854 | ₩12,002 | ₩11,693 | ₩11,948 | +0.79% | 55.4만 |
| 2026.09.30 | ₩11,586 | ₩11,895 | ₩11,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,854 |
| +2.31% |
| 60.1만 |
| 2026.09.29 | ₩11,613 | ₩11,667 | ₩11,398 | ₩11,546 | -0.58% | 76.4만 |
|---|
| 2026.09.28 | ₩11,747 | ₩11,774 | ₩11,492 | ₩11,613 | -1.14% | 83.8만 |
|---|
| 2026.09.25 | ₩11,895 | ₩11,908 | ₩11,787 | ₩11,814 | -0.68% | 31.7만 |
|---|
| 2026.09.24 | ₩11,895 | ₩11,968 | ₩11,758 | ₩11,935 | +0.34% | 66.5만 |
|---|
| 2026.09.23 | ₩12,176 | ₩12,196 | ₩11,814 | ₩11,921 | -2.09% | 73.6만 |
|---|
| 2026.09.22 | ₩12,203 | ₩12,270 | ₩12,190 | ₩12,243 | +0.33% | 27.5만 |
|---|
| 2026.09.21 | ₩12,404 | ₩12,404 | ₩12,176 | ₩12,257 | -1.19% | 28.1만 |
|---|
| 2026.09.18 | ₩12,458 | ₩12,592 | ₩12,243 | ₩12,297 | -1.29% | 26.2만 |
|---|
| 2026.09.17 | ₩12,458 | ₩12,524 | ₩12,310 | ₩12,471 | +0.11% | 28.8만 |
|---|
| 2026.09.16 | ₩12,243 | ₩12,310 | ₩12,190 | ₩12,297 | +0.44% | 40.8만 |
|---|
| 2026.09.15 | ₩12,538 | ₩12,538 | ₩12,203 | ₩12,203 | -2.67% | 43.3만 |
|---|
| 2026.09.14 | ₩12,605 | ₩12,726 | ₩12,538 | ₩12,538 | -0.53% | 24.7만 |
|---|
| 2026.09.11 | ₩12,672 | ₩12,941 | ₩12,565 | ₩12,659 | -0.11% | 28.6만 |
|---|
| 2026.09.10 | ₩12,713 | ₩12,847 | ₩12,605 | ₩12,646 | -0.53% | 25.9만 |
|---|
| 2026.09.09 | ₩12,981 | ₩13,051 | ₩12,753 | ₩12,780 | -1.55% | 22.3만 |
|---|
| 2026.09.08 | ₩13,088 | ₩13,101 | ₩12,954 | ₩13,034 | -0.41% | 14.4만 |
|---|
| 2026.09.04 | ₩13,142 | ₩13,155 | ₩13,034 | ₩13,075 | -0.51% | 14.4만 |
|---|
| 2026.09.03 | ₩13,115 | ₩13,155 | ₩12,981 | ₩13,115 | 0.00% | 18.3만 |
|---|
| 2026.09.02 | ₩13,182 | ₩13,182 | ₩12,954 | ₩13,034 | -1.12% | 15.2만 |
|---|
| 2026.09.01 | ₩13,316 | ₩13,343 | ₩13,101 | ₩13,155 | -1.21% | 24.5만 |
|---|
| 2026.08.31 | ₩13,316 | ₩13,343 | ₩13,289 | ₩13,329 | +0.10% | 14.2만 |
|---|
| 2026.08.28 | ₩13,303 | ₩13,350 | ₩13,249 | ₩13,289 | -0.10% | 15.9만 |
|---|
| 2026.08.27 | ₩13,289 | ₩13,343 | ₩13,236 | ₩13,303 | +0.10% | 19.9만 |
|---|
| 2026.08.26 | ₩13,329 | ₩13,356 | ₩13,289 | ₩13,316 | -0.10% | 13.3만 |
|---|
| 2026.08.25 | ₩13,383 | ₩13,396 | ₩13,289 | ₩13,343 | -0.30% | 26.1만 |
|---|
| 2026.08.24 | ₩13,383 | ₩13,394 | ₩13,264 | ₩13,316 | -0.50% | 13만 |
|---|
| 2026.08.21 | ₩13,383 | ₩13,396 | ₩13,276 | ₩13,329 | -0.40% | 13.8만 |
|---|
| 2026.08.20 | ₩13,437 | ₩13,490 | ₩13,329 | ₩13,356 | -0.60% | 13.9만 |
|---|
| 2026.08.19 | ₩13,504 | ₩13,517 | ₩13,410 | ₩13,464 | -0.30% | 8.6만 |
|---|
| 2026.08.18 | ₩13,423 | ₩13,437 | ₩13,356 | ₩13,423 | 0.00% | 14.3만 |
|---|
| 2026.08.17 | ₩13,464 | ₩13,490 | ₩13,396 | ₩13,437 | -0.20% | 8만 |
|---|
| 2026.08.14 | ₩13,423 | ₩13,517 | ₩13,399 | ₩13,490 | +0.50% | 18.8만 |
|---|
| 2026.08.13 | ₩13,437 | ₩13,490 | ₩13,396 | ₩13,477 | +0.30% | 11.7만 |
|---|
| 2026.08.12 | ₩13,450 | ₩13,464 | ₩13,343 | ₩13,383 | -0.50% | 14.7만 |
|---|
| 2026.08.11 | ₩13,410 | ₩13,410 | ₩13,316 | ₩13,356 | -0.40% | 22.5만 |
|---|
| 2026.08.10 | ₩13,423 | ₩13,437 | ₩13,329 | ₩13,383 | -0.30% | 11.2만 |
|---|
| 2026.08.07 | ₩13,316 | ₩13,464 | ₩13,316 | ₩13,437 | +0.91% | 27.3만 |
|---|
| 2026.08.06 | ₩13,316 | ₩13,343 | ₩13,262 | ₩13,316 | 0.00% | 14.1만 |
|---|
| 2026.08.05 | ₩13,343 | ₩13,356 | ₩13,236 | ₩13,303 | -0.30% | 24.2만 |
|---|
| 2026.08.04 | ₩13,329 | ₩13,370 | ₩13,276 | ₩13,343 | +0.10% | 25만 |
|---|
| 2026.08.03 | ₩13,356 | ₩13,402 | ₩13,222 | ₩13,303 | -0.40% | 23.4만 |
|---|
| 2026.07.31 | ₩13,343 | ₩13,433 | ₩13,323 | ₩13,329 | -0.10% | 22.1만 |
|---|
| 2026.07.30 | ₩13,517 | ₩13,544 | ₩13,303 | ₩13,396 | -0.89% | 20.3만 |
|---|
| 2026.07.29 | ₩13,477 | ₩13,571 | ₩13,423 | ₩13,450 | -0.20% | 13만 |
|---|
| 2026.07.28 | ₩13,477 | ₩13,490 | ₩13,423 | ₩13,464 | -0.10% | 14.5만 |
|---|
| 2026.07.27 | ₩13,571 | ₩13,598 | ₩13,423 | ₩13,450 | -0.89% | 8.9만 |
|---|
| 2026.07.24 | ₩13,490 | ₩13,638 | ₩13,423 | ₩13,477 | -0.10% | 11.7만 |
|---|
| 2026.07.23 | ₩13,624 | ₩13,678 | ₩13,504 | ₩13,504 | -0.89% | 13.5만 |
|---|
| 2026.07.22 | ₩13,692 | ₩13,785 | ₩13,651 | ₩13,705 | +0.10% | 9.4만 |
|---|
| 2026.07.21 | ₩13,745 | ₩13,799 | ₩13,692 | ₩13,692 | -0.39% | 6만 |
|---|
| 2026.07.20 | ₩13,852 | ₩13,862 | ₩13,718 | ₩13,799 | -0.39% | 9.9만 |
|---|
| 2026.07.17 | ₩13,879 | ₩13,895 | ₩13,772 | ₩13,799 | -0.58% | 5.9만 |
|---|
| 2026.07.16 | ₩13,866 | ₩13,893 | ₩13,839 | ₩13,852 | -0.10% | 7.3만 |
|---|
| 2026.07.15 | ₩13,893 | ₩13,933 | ₩13,826 | ₩13,866 | -0.19% | 10.3만 |
|---|
| 2026.07.14 | ₩13,879 | ₩13,933 | ₩13,812 | ₩13,919 | +0.29% | 15.8만 |
|---|
| 2026.07.13 | ₩13,879 | ₩13,879 | ₩13,785 | ₩13,839 | -0.29% | 11.1만 |
|---|
| 2026.07.10 | ₩13,852 | ₩13,866 | ₩13,785 | ₩13,812 | -0.29% | 8.6만 |
|---|
| 2026.07.09 | ₩13,785 | ₩13,906 | ₩13,785 | ₩13,812 | +0.19% | 12.1만 |
|---|
| 2026.07.08 | ₩13,839 | ₩13,906 | ₩13,785 | ₩13,812 | -0.19% | 11.6만 |
|---|
| 2026.07.07 | ₩13,960 | ₩14,000 | ₩13,859 | ₩13,893 | -0.48% | 18.6만 |
|---|
| 2026.07.06 | ₩13,987 | ₩14,054 | ₩13,960 | ₩13,987 | 0.00% | 10만 |
|---|
| 2026.07.02 | ₩14,027 | ₩14,054 | ₩13,960 | ₩14,000 | -0.19% | 9.4만 |
|---|
| 2026.07.01 | ₩13,946 | ₩14,027 | ₩13,933 | ₩14,000 | +0.38% | 14.9만 |
|---|
| 2026.06.30 | ₩14,027 | ₩14,080 | ₩13,960 | ₩13,960 | -0.48% | 22.9만 |
|---|
| 2026.06.29 | ₩14,027 | ₩14,067 | ₩13,973 | ₩14,040 | +0.10% | 10.9만 |
|---|
| 2026.06.26 | ₩13,933 | ₩14,000 | ₩13,933 | ₩13,987 | +0.38% | 9.7만 |
|---|
| 2026.06.25 | ₩13,973 | ₩14,027 | ₩13,933 | ₩13,946 | -0.19% | 12만 |
|---|
| 2026.06.24 | ₩13,987 | ₩14,000 | ₩13,946 | ₩13,960 | -0.19% | 5.1만 |
|---|
| 2026.06.23 | ₩13,812 | ₩13,987 | ₩13,799 | ₩13,919 | +0.78% | 10.2만 |
|---|
| 2026.06.22 | ₩13,919 | ₩13,946 | ₩13,852 | ₩13,893 | -0.19% | 11.3만 |
|---|
| 2026.06.18 | ₩13,960 | ₩13,970 | ₩13,893 | ₩13,933 | -0.19% | 7만 |
|---|
| 2026.06.17 | ₩13,866 | ₩13,987 | ₩13,852 | ₩13,879 | +0.10% | 7.7만 |
|---|
| 2026.06.16 | ₩13,839 | ₩13,945 | ₩13,839 | ₩13,893 | +0.39% | 9.3만 |
|---|
| 2026.06.15 | ₩13,812 | ₩13,906 | ₩13,812 | ₩13,839 | +0.19% | 11.1만 |
|---|
| 2026.06.12 | ₩13,960 | ₩14,000 | ₩13,893 | ₩13,893 | -0.48% | 8.3만 |
|---|
| 2026.06.11 | ₩13,946 | ₩14,000 | ₩13,906 | ₩13,960 | +0.10% | 6만 |
|---|
| 2026.06.10 | ₩13,893 | ₩14,013 | ₩13,893 | ₩13,973 | +0.58% | 17만 |
|---|
| 2026.06.09 | ₩13,785 | ₩13,987 | ₩13,772 | ₩13,906 | +0.88% | 20.7만 |
|---|
| 2026.06.08 | ₩13,826 | ₩13,852 | ₩13,772 | ₩13,812 | -0.10% | 6.5만 |
|---|
| 2026.06.05 | ₩13,852 | ₩13,852 | ₩13,759 | ₩13,772 | -0.58% | 7.7만 |
|---|
| 2026.06.04 | ₩13,852 | ₩13,893 | ₩13,785 | ₩13,879 | +0.19% | 7.9만 |
|---|
| 2026.06.03 | ₩13,852 | ₩13,919 | ₩13,785 | ₩13,812 | -0.29% | 20만 |
|---|
| 2026.06.02 | ₩13,919 | ₩13,960 | ₩13,826 | ₩13,866 | -0.39% | 22.7만 |
|---|
| 2026.06.01 | ₩13,973 | ₩13,985 | ₩13,866 | ₩13,946 | -0.19% | 11.7만 |
|---|
| 2026.05.29 | ₩13,960 | ₩13,973 | ₩13,879 | ₩13,960 | 0.00% | 9만 |
|---|
| 2026.05.28 | ₩13,866 | ₩13,946 | ₩13,812 | ₩13,933 | +0.48% | 8.5만 |
|---|
| 2026.05.27 | ₩13,785 | ₩13,866 | ₩13,732 | ₩13,826 | +0.29% | 5.8만 |
|---|
| 2026.05.26 | ₩13,692 | ₩13,812 | ₩13,651 | ₩13,785 | +0.69% | 24.1만 |
|---|
| 2026.05.22 | ₩13,624 | ₩13,651 | ₩13,557 | ₩13,624 | 0.00% | 10.8만 |
|---|
| 2026.05.21 | ₩13,611 | ₩13,611 | ₩13,557 | ₩13,584 | -0.20% | 4.9만 |
|---|
| 2026.05.20 | ₩13,598 | ₩13,651 | ₩13,519 | ₩13,611 | +0.10% | 16.9만 |
|---|
| 2026.05.19 | ₩13,450 | ₩13,571 | ₩13,450 | ₩13,517 | +0.50% | 7.6만 |
|---|
| 2026.05.18 | ₩13,638 | ₩13,692 | ₩13,517 | ₩13,531 | -0.79% | 11.5만 |
|---|
| 2026.05.15 | ₩13,705 | ₩13,718 | ₩13,638 | ₩13,678 | -0.20% | 9.5만 |
|---|
| 2026.05.14 | ₩13,946 | ₩13,960 | ₩13,839 | ₩13,866 | -0.58% | 10.3만 |
|---|
| 2026.05.13 | ₩13,866 | ₩13,906 | ₩13,772 | ₩13,893 | +0.19% | 10.2만 |
|---|
| 2026.05.12 | ₩13,906 | ₩13,917 | ₩13,839 | ₩13,866 | -0.29% | 7만 |
|---|
| 2026.05.11 | ₩13,933 | ₩13,946 | ₩13,879 | ₩13,933 | 0.00% | 6만 |
|---|
| 2026.05.08 | ₩13,933 | ₩13,973 | ₩13,893 | ₩13,919 | -0.10% | 8.7만 |
|---|
| 2026.05.07 | ₩13,960 | ₩13,960 | ₩13,859 | ₩13,893 | -0.48% | 9.2만 |
|---|
| 2026.05.06 | ₩13,933 | ₩13,973 | ₩13,852 | ₩13,946 | +0.10% | 27.9만 |
|---|
| 2026.05.05 | ₩13,759 | ₩13,907 | ₩13,745 | ₩13,893 | +0.97% | 9.6만 |
|---|
| 2026.05.04 | ₩13,893 | ₩13,893 | ₩13,745 | ₩13,745 | -1.06% | 16.4만 |
|---|
| 2026.05.01 | ₩13,946 | ₩13,987 | ₩13,852 | ₩13,906 | -0.29% | 10.5만 |
|---|
| 2026.04.30 | ₩13,759 | ₩13,933 | ₩13,759 | ₩13,893 | +0.97% | 16.6만 |
|---|
| 2026.04.29 | ₩13,879 | ₩13,906 | ₩13,692 | ₩13,759 | -0.87% | 14.5만 |
|---|
| 2026.04.28 | ₩13,919 | ₩13,960 | ₩13,745 | ₩13,852 | -0.48% | 7.9만 |
|---|
| 2026.04.27 | ₩13,879 | ₩13,987 | ₩13,846 | ₩13,946 | +0.48% | 10.4만 |
|---|
| 2026.04.24 | ₩13,879 | ₩13,906 | ₩13,799 | ₩13,866 | -0.10% | 4.5만 |
|---|
| 2026.04.23 | ₩13,893 | ₩13,919 | ₩13,826 | ₩13,866 | -0.19% | 7.3만 |
|---|
| 2026.04.22 | ₩13,919 | ₩13,973 | ₩13,799 | ₩13,839 | -0.58% | 8.6만 |
|---|
| 2026.04.21 | ₩13,933 | ₩14,000 | ₩13,858 | ₩13,919 | -0.10% | 14.5만 |
|---|
| 2026.04.20 | ₩13,893 | ₩13,960 | ₩13,785 | ₩13,933 | +0.29% | 13만 |
|---|
| 2026.04.17 | ₩13,839 | ₩13,933 | ₩13,799 | ₩13,852 | +0.10% | 5.7만 |
|---|
| 2026.04.16 | ₩13,826 | ₩13,885 | ₩13,718 | ₩13,812 | -0.10% | 9.5만 |
|---|
| 2026.04.15 | ₩13,799 | ₩13,866 | ₩13,718 | ₩13,812 | +0.10% | 6.3만 |
|---|
| 2026.04.14 | ₩13,839 | ₩13,946 | ₩13,839 | ₩13,866 | +0.19% | 8.5만 |
|---|
| 2026.04.13 | ₩13,812 | ₩13,919 | ₩13,812 | ₩13,893 | +0.58% | 9만 |
|---|
| 2026.04.10 | ₩13,879 | ₩13,946 | ₩13,852 | ₩13,919 | +0.29% | 6.1만 |
|---|
| 2026.04.09 | ₩13,866 | ₩13,946 | ₩13,799 | ₩13,879 | +0.10% | 11.6만 |
|---|
| 2026.04.08 | ₩13,785 | ₩13,933 | ₩13,732 | ₩13,893 | +0.78% | 14.9만 |
|---|
| 2026.04.07 | ₩13,678 | ₩13,678 | ₩13,531 | ₩13,678 | 0.00% | 13.5만 |
|---|
| 2026.04.06 | ₩13,812 | ₩13,835 | ₩13,678 | ₩13,705 | -0.78% | 6.1만 |
|---|
| 2026.04.02 | ₩13,772 | ₩13,933 | ₩13,678 | ₩13,785 | +0.10% | 14.7만 |
|---|
| 2026.04.01 | ₩13,812 | ₩13,852 | ₩13,759 | ₩13,826 | +0.10% | 13.9만 |
|---|
| 2026.03.31 | ₩13,383 | ₩13,812 | ₩13,383 | ₩13,799 | +3.11% | 21만 |
|---|
| 2026.03.30 | ₩13,410 | ₩13,498 | ₩13,303 | ₩13,370 | -0.30% | 10.4만 |
|---|
| 2026.03.27 | ₩13,356 | ₩13,504 | ₩13,249 | ₩13,383 | +0.20% | 21.6만 |
|---|
| 2026.03.26 | ₩13,517 | ₩13,557 | ₩13,370 | ₩13,410 | -0.79% | 15.2만 |
|---|
| 2026.03.25 | ₩13,464 | ₩13,611 | ₩13,464 | ₩13,504 | +0.30% | 11.2만 |
|---|
| 2026.03.24 | ₩13,692 | ₩13,705 | ₩13,437 | ₩13,437 | -1.86% | 18.3만 |
|---|
| 2026.03.23 | ₩13,638 | ₩13,812 | ₩13,557 | ₩13,772 | +0.98% | 19.4만 |
|---|
| 2026.03.20 | ₩13,826 | ₩13,866 | ₩13,464 | ₩13,531 | -2.13% | 6만 |
|---|
| 2026.03.19 | ₩13,839 | ₩13,919 | ₩13,785 | ₩13,906 | +0.48% | 9.6만 |
|---|
| 2026.03.18 | ₩13,893 | ₩13,953 | ₩13,839 | ₩13,866 | -0.19% | 4만 |
|---|
| 2026.03.17 | ₩13,879 | ₩13,960 | ₩13,745 | ₩13,866 | -0.10% | 12.2만 |
|---|
| 2026.03.16 | ₩13,678 | ₩13,946 | ₩13,658 | ₩13,906 | +1.67% | 13.8만 |
|---|
| 2026.03.13 | ₩13,638 | ₩13,812 | ₩13,557 | ₩13,598 | -0.29% | 8.9만 |
|---|
| 2026.03.12 | ₩13,879 | ₩13,973 | ₩13,718 | ₩13,745 | -0.97% | 18.2만 |
|---|
| 2026.03.11 | ₩14,013 | ₩14,013 | ₩13,799 | ₩13,933 | -0.57% | 7.1만 |
|---|
| 2026.03.10 | ₩13,987 | ₩14,070 | ₩13,879 | ₩13,933 | -0.38% | 20.5만 |
|---|
| 2026.03.09 | ₩14,040 | ₩14,040 | ₩13,946 | ₩13,973 | -0.48% | 5.9만 |
|---|
| 2026.03.06 | ₩14,000 | ₩14,147 | ₩13,933 | ₩14,054 | +0.38% | 6.1만 |
|---|
| 2026.03.05 | ₩14,147 | ₩14,150 | ₩13,960 | ₩14,040 | -0.76% | 5.6만 |
|---|
| 2026.03.04 | ₩14,255 | ₩14,308 | ₩14,121 | ₩14,201 | -0.38% | 7.1만 |
|---|
| 2026.03.03 | ₩14,268 | ₩14,322 | ₩14,214 | ₩14,268 | 0.00% | 16.9만 |
|---|
| 2026.03.02 | ₩14,268 | ₩14,295 | ₩14,228 | ₩14,295 | +0.19% | 16.5만 |
|---|
| 2026.02.27 | ₩14,255 | ₩14,268 | ₩14,228 | ₩14,268 | +0.09% | 14.4만 |
|---|
| 2026.02.26 | ₩14,174 | ₩14,268 | ₩14,147 | ₩14,241 | +0.47% | 14.1만 |
|---|
| 2026.02.25 | ₩14,241 | ₩14,255 | ₩14,194 | ₩14,201 | -0.28% | 8.1만 |
|---|
| 2026.02.24 | ₩14,241 | ₩14,241 | ₩14,174 | ₩14,228 | -0.09% | 11.8만 |
|---|
| 2026.02.23 | ₩14,174 | ₩14,214 | ₩14,134 | ₩14,188 | +0.09% | 7.7만 |
|---|
| 2026.02.20 | ₩14,067 | ₩14,255 | ₩13,960 | ₩14,174 | +0.76% | 17.9만 |
|---|
| 2026.02.19 | ₩14,054 | ₩14,067 | ₩14,000 | ₩14,067 | +0.10% | 4.7만 |
|---|
| 2026.02.18 | ₩14,094 | ₩14,134 | ₩14,000 | ₩14,121 | +0.19% | 11.8만 |
|---|
| 2026.02.17 | ₩14,013 | ₩14,121 | ₩14,013 | ₩14,094 | +0.57% | 7.6만 |
|---|
| 2026.02.13 | ₩14,013 | ₩14,080 | ₩13,960 | ₩14,080 | +0.48% | 11.5만 |
|---|
| 2026.02.12 | ₩14,040 | ₩14,080 | ₩14,013 | ₩14,080 | +0.29% | 14.7만 |
|---|
| 2026.02.11 | ₩13,946 | ₩14,040 | ₩13,933 | ₩14,027 | +0.58% | 12만 |
|---|
| 2026.02.10 | ₩13,946 | ₩14,013 | ₩13,923 | ₩13,987 | +0.29% | 9.5만 |
|---|
| 2026.02.09 | ₩13,906 | ₩13,973 | ₩13,879 | ₩13,960 | +0.39% | 15.3만 |
|---|
| 2026.02.06 | ₩14,027 | ₩14,080 | ₩13,852 | ₩13,893 | -0.96% | 18.2만 |
|---|
| 2026.02.05 | ₩14,027 | ₩14,058 | ₩13,960 | ₩14,013 | -0.10% | 8.6만 |
|---|
| 2026.02.04 | ₩14,013 | ₩14,071 | ₩13,893 | ₩14,000 | -0.10% | 9만 |
|---|
| 2026.02.03 | ₩14,067 | ₩14,107 | ₩13,906 | ₩14,013 | -0.38% | 16.7만 |
|---|
| 2026.02.02 | ₩14,000 | ₩14,080 | ₩13,926 | ₩14,013 | +0.10% | 27.3만 |
|---|
| 2026.01.30 | ₩13,946 | ₩14,013 | ₩13,852 | ₩13,946 | 0.00% | 16.3만 |
|---|
| 2026.01.29 | ₩13,946 | ₩13,973 | ₩13,893 | ₩13,946 | 0.00% | 9.6만 |
|---|
| 2026.01.28 | ₩13,879 | ₩14,013 | ₩13,846 | ₩13,946 | +0.48% | 23.8만 |
|---|
| 2026.01.27 | ₩13,732 | ₩13,879 | ₩13,697 | ₩13,839 | +0.78% | 7.7만 |
|---|
| 2026.01.26 | ₩13,785 | ₩13,799 | ₩13,665 | ₩13,718 | -0.49% | 12.4만 |
|---|
| 2026.01.23 | ₩13,812 | ₩13,812 | ₩13,692 | ₩13,785 | -0.19% | 13.1만 |
|---|
| 2026.01.22 | ₩13,799 | ₩13,826 | ₩13,692 | ₩13,799 | 0.00% | 12.2만 |
|---|
| 2026.01.21 | ₩13,826 | ₩13,852 | ₩13,638 | ₩13,785 | -0.29% | 15.4만 |
|---|
| 2026.01.20 | ₩13,745 | ₩13,799 | ₩13,651 | ₩13,759 | +0.10% | 16.1만 |
|---|
| 2026.01.16 | ₩13,799 | ₩13,879 | ₩13,772 | ₩13,812 | +0.10% | 8.7만 |
|---|
| 2026.01.15 | ₩13,852 | ₩13,879 | ₩13,718 | ₩13,852 | 0.00% | 10.1만 |
|---|
| 2026.01.14 | ₩13,987 | ₩13,987 | ₩13,866 | ₩13,893 | -0.67% | 12.8만 |
|---|
| 2026.01.13 | ₩13,987 | ₩14,013 | ₩13,919 | ₩13,946 | -0.29% | 11만 |
|---|
| 2026.01.12 | ₩14,000 | ₩14,047 | ₩13,839 | ₩13,919 | -0.57% | 12.6만 |
|---|
| 2026.01.09 | ₩13,866 | ₩13,946 | ₩13,799 | ₩13,933 | +0.48% | 13.6만 |
|---|
| 2026.01.08 | ₩13,718 | ₩13,785 | ₩13,651 | ₩13,785 | +0.49% | 13.9만 |
|---|
| 2026.01.07 | ₩13,651 | ₩13,759 | ₩13,611 | ₩13,718 | +0.49% | 15.1만 |
|---|
| 2026.01.06 | ₩13,611 | ₩13,718 | ₩13,524 | ₩13,651 | +0.30% | 8.6만 |
|---|
| 2026.01.05 | ₩13,584 | ₩13,598 | ₩13,506 | ₩13,571 | -0.10% | 12.8만 |
|---|
| 2026.01.02 | ₩13,557 | ₩13,584 | ₩13,464 | ₩13,544 | -0.10% | 10.9만 |
|---|
| 2025.12.31 | ₩13,732 | ₩13,745 | ₩13,517 | ₩13,517 | -1.56% | 36.8만 |
|---|
| 2025.12.30 | ₩13,705 | ₩13,745 | ₩13,544 | ₩13,638 | -0.49% | 35.4만 |
|---|
| 2025.12.29 | ₩13,410 | ₩13,665 | ₩13,343 | ₩13,611 | +1.50% | 53.3만 |
|---|
| 2025.12.26 | ₩13,437 | ₩13,450 | ₩13,370 | ₩13,437 | 0.00% | 16.8만 |
|---|
| 2025.12.24 | ₩13,410 | ₩13,437 | ₩13,358 | ₩13,410 | 0.00% | 12.2만 |
|---|
| 2025.12.23 | ₩13,370 | ₩13,434 | ₩13,329 | ₩13,410 | +0.30% | 27.2만 |
|---|
| 2025.12.22 | ₩13,464 | ₩13,551 | ₩13,343 | ₩13,410 | -0.40% | 43.9만 |
|---|
| 2025.12.19 | ₩13,450 | ₩13,598 | ₩13,356 | ₩13,383 | -0.50% | 30.2만 |
|---|
| 2025.12.18 | ₩13,571 | ₩13,624 | ₩13,410 | ₩13,410 | -1.19% | 27.4만 |
|---|
| 2025.12.17 | ₩13,651 | ₩13,705 | ₩13,410 | ₩13,490 | -1.18% | 17.2만 |
|---|
| 2025.12.16 | ₩13,504 | ₩13,624 | ₩13,451 | ₩13,611 | +0.79% | 25.5만 |
|---|
| 2025.12.15 | ₩13,611 | ₩13,651 | ₩13,450 | ₩13,504 | -0.79% | 20.1만 |
|---|
| 2025.12.12 | ₩13,692 | ₩13,772 | ₩13,571 | ₩13,665 | -0.20% | 27.1만 |
|---|
| 2025.12.11 | ₩13,718 | ₩13,812 | ₩13,651 | ₩13,745 | +0.20% | 14.9만 |
|---|
| 2025.12.10 | ₩13,893 | ₩13,893 | ₩13,665 | ₩13,718 | -1.25% | 26.8만 |
|---|
| 2025.12.09 | ₩13,879 | ₩13,933 | ₩13,718 | ₩13,812 | -0.48% | 29만 |
|---|
| 2025.12.08 | ₩13,893 | ₩13,946 | ₩13,705 | ₩13,879 | -0.10% | 37.3만 |
|---|
| 2025.12.05 | ₩14,094 | ₩14,174 | ₩13,812 | ₩13,893 | -1.43% | 25.5만 |
|---|
| 2025.12.04 | ₩14,241 | ₩14,268 | ₩14,040 | ₩14,040 | -1.41% | 23.6만 |
|---|
| 2025.12.03 | ₩14,268 | ₩14,295 | ₩14,067 | ₩14,161 | -0.75% | 29.3만 |
|---|
| 2025.12.02 | ₩14,107 | ₩14,255 | ₩14,080 | ₩14,255 | +1.05% | 22.4만 |
|---|
| 2025.12.01 | ₩14,228 | ₩14,255 | ₩14,040 | ₩14,107 | -0.85% | 16.1만 |
|---|
| 2025.11.28 | ₩14,107 | ₩14,255 | ₩14,067 | ₩14,255 | +1.05% | 8.3만 |
|---|
| 2025.11.26 | ₩14,134 | ₩14,134 | ₩13,946 | ₩14,107 | -0.19% | 8.8만 |
|---|
| 2025.11.25 | ₩14,094 | ₩14,161 | ₩13,960 | ₩14,054 | -0.29% | 15.8만 |
|---|
| 2025.11.24 | ₩14,121 | ₩14,188 | ₩13,919 | ₩14,013 | -0.76% | 16.8만 |
|---|
| 2025.11.21 | ₩14,040 | ₩14,107 | ₩13,812 | ₩14,013 | -0.19% | 18.4만 |
|---|
| 2025.11.20 | ₩14,121 | ₩14,141 | ₩13,745 | ₩14,000 | -0.85% | 15.9만 |
|---|
| 2025.11.19 | ₩14,268 | ₩14,268 | ₩13,906 | ₩14,094 | -1.22% | 17.4만 |
|---|
| 2025.11.18 | ₩14,241 | ₩14,322 | ₩14,127 | ₩14,268 | +0.19% | 12만 |
|---|
| 2025.11.17 | ₩14,255 | ₩14,261 | ₩14,054 | ₩14,214 | -0.28% | 17.2만 |
|---|
| 2025.11.14 | ₩14,335 | ₩14,373 | ₩14,174 | ₩14,255 | -0.56% | 14.1만 |
|---|
| 2025.11.13 | ₩14,375 | ₩14,402 | ₩14,201 | ₩14,402 | +0.19% | 15.5만 |
|---|
| 2025.11.12 | ₩14,429 | ₩14,442 | ₩14,349 | ₩14,375 | -0.37% | 11.4만 |
|---|
| 2025.11.11 | ₩14,282 | ₩14,510 | ₩14,232 | ₩14,389 | +0.75% | 22.4만 |
|---|
| 2025.11.10 | ₩14,201 | ₩14,241 | ₩14,060 | ₩14,214 | +0.09% | 9만 |
|---|
| 2025.11.07 | ₩14,161 | ₩14,241 | ₩14,054 | ₩14,134 | -0.19% | 12.8만 |
|---|
| 2025.11.06 | ₩14,282 | ₩14,328 | ₩14,141 | ₩14,201 | -0.56% | 10.6만 |
|---|
| 2025.11.05 | ₩14,201 | ₩14,349 | ₩14,134 | ₩14,255 | +0.38% | 19.9만 |
|---|
| 2025.11.04 | ₩14,335 | ₩14,349 | ₩14,094 | ₩14,201 | -0.94% | 20.9만 |
|---|
| 2025.11.03 | ₩14,282 | ₩14,282 | ₩14,168 | ₩14,282 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩14,188 | ₩14,241 | ₩14,094 | ₩14,201 | +0.09% | 18.1만 |
|---|
| 2025.10.30 | ₩14,241 | ₩14,255 | ₩14,094 | ₩14,147 | -0.66% | 12.5만 |
|---|
| 2025.10.29 | ₩14,255 | ₩14,268 | ₩14,134 | ₩14,268 | +0.09% | 12.7만 |
|---|
| 2025.10.28 | ₩14,201 | ₩14,268 | ₩14,121 | ₩14,214 | +0.09% | 15.2만 |
|---|
| 2025.10.27 | ₩14,308 | ₩14,315 | ₩14,134 | ₩14,201 | -0.75% | 17.1만 |
|---|
| 2025.10.24 | ₩14,308 | ₩14,322 | ₩14,214 | ₩14,255 | -0.37% | 10.2만 |
|---|
| 2025.10.23 | ₩14,268 | ₩14,295 | ₩14,174 | ₩14,268 | 0.00% | 13.8만 |
|---|
| 2025.10.22 | ₩14,241 | ₩14,255 | ₩14,161 | ₩14,255 | +0.09% | 11.9만 |
|---|
| 2025.10.21 | ₩14,121 | ₩14,255 | ₩14,094 | ₩14,241 | +0.85% | 10.9만 |
|---|
| 2025.10.20 | ₩14,067 | ₩14,161 | ₩13,879 | ₩14,161 | +0.67% | 14.7만 |
|---|
| 2025.10.17 | ₩14,134 | ₩14,134 | ₩13,812 | ₩14,000 | -0.95% | 18.4만 |
|---|
| 2025.10.16 | ₩14,174 | ₩14,201 | ₩14,000 | ₩14,121 | -0.38% | 10.1만 |
|---|
| 2025.10.15 | ₩14,094 | ₩14,188 | ₩14,080 | ₩14,134 | +0.29% | 8.7만 |
|---|
| 2025.10.14 | ₩14,147 | ₩14,255 | ₩14,040 | ₩14,228 | +0.57% | 19.2만 |
|---|
| 2025.10.13 | ₩14,214 | ₩14,214 | ₩13,905 | ₩14,147 | -0.47% | 13.7만 |
|---|
| 2025.10.10 | ₩14,214 | ₩14,214 | ₩14,054 | ₩14,147 | -0.47% | 14.1만 |
|---|
