시장 데이터를 불러오는 중
Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01 · NEA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,402 | ₩13,495 | ₩13,349 | ₩13,349 | -0.40% | 211만 |
| 2026.10.08 | ₩13,162 | ₩13,322 | ₩13,055 | ₩13,322 | +1.22% | 409.2만 |
| 2026.10.07 | ₩13,122 | ₩13,215 | ₩12,962 | ₩13,189 | +0.51% | 325.1만 |
| 2026.10.06 | ₩13,149 | ₩13,375 | ₩13,095 | ₩13,335 | +1.42% | 247.5만 |
| 2026.10.05 | ₩13,335 | ₩13,349 | ₩13,082 | ₩13,082 | -1.90% | 233만 |
| 2026.10.02 | ₩13,575 | ₩13,669 | ₩13,442 | ₩13,455 | -0.88% | 282.5만 |
| 2026.10.01 | ₩13,322 | ₩13,469 | ₩13,095 | ₩13,442 | +0.90% | 323.7만 |
| 2026.09.30 | ₩13,068 | ₩13,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,269 |
| +1.53% |
| 345만 |
| 2026.09.29 | ₩13,002 | ₩13,149 | ₩12,708 | ₩13,015 | +0.10% | 455.1만 |
|---|
| 2026.09.28 | ₩13,229 | ₩13,229 | ₩12,868 | ₩12,962 | -2.02% | 427.3만 |
|---|
| 2026.09.25 | ₩13,229 | ₩13,362 | ₩13,202 | ₩13,335 | +0.81% | 221.5만 |
|---|
| 2026.09.24 | ₩13,322 | ₩13,402 | ₩13,135 | ₩13,295 | -0.20% | 406.5만 |
|---|
| 2026.09.23 | ₩13,575 | ₩13,655 | ₩13,255 | ₩13,455 | -0.88% | 350.3만 |
|---|
| 2026.09.22 | ₩13,775 | ₩13,789 | ₩13,602 | ₩13,629 | -1.06% | 148.3만 |
|---|
| 2026.09.21 | ₩13,842 | ₩13,842 | ₩13,722 | ₩13,749 | -0.67% | 253.9만 |
|---|
| 2026.09.18 | ₩14,069 | ₩14,135 | ₩13,735 | ₩13,749 | -2.27% | 254.1만 |
|---|
| 2026.09.17 | ₩14,015 | ₩14,189 | ₩14,002 | ₩14,149 | +0.95% | 139.6만 |
|---|
| 2026.09.16 | ₩13,989 | ₩14,029 | ₩13,815 | ₩13,949 | -0.29% | 437.9만 |
|---|
| 2026.09.15 | ₩14,162 | ₩14,175 | ₩13,989 | ₩14,042 | -0.85% | 210.8만 |
|---|
| 2026.09.14 | ₩14,402 | ₩14,402 | ₩14,295 | ₩14,309 | -0.65% | 159.7만 |
|---|
| 2026.09.11 | ₩14,442 | ₩14,589 | ₩14,402 | ₩14,469 | +0.18% | 167만 |
|---|
| 2026.09.10 | ₩14,522 | ₩14,535 | ₩14,389 | ₩14,402 | -0.83% | 178.6만 |
|---|
| 2026.09.09 | ₩14,655 | ₩14,695 | ₩14,575 | ₩14,615 | -0.27% | 192만 |
|---|
| 2026.09.08 | ₩14,722 | ₩14,735 | ₩14,655 | ₩14,709 | -0.09% | 87.2만 |
|---|
| 2026.09.04 | ₩14,695 | ₩14,722 | ₩14,655 | ₩14,722 | +0.18% | 95.4만 |
|---|
| 2026.09.03 | ₩14,709 | ₩14,762 | ₩14,669 | ₩14,669 | -0.27% | 118.1만 |
|---|
| 2026.09.02 | ₩14,775 | ₩14,815 | ₩14,669 | ₩14,669 | -0.72% | 112.9만 |
|---|
| 2026.09.01 | ₩14,949 | ₩14,949 | ₩14,775 | ₩14,775 | -1.16% | 152.8만 |
|---|
| 2026.08.31 | ₩14,949 | ₩15,002 | ₩14,909 | ₩15,002 | +0.36% | 96.4만 |
|---|
| 2026.08.28 | ₩15,042 | ₩15,042 | ₩14,962 | ₩14,975 | -0.44% | 69.5만 |
|---|
| 2026.08.27 | ₩14,989 | ₩15,042 | ₩14,989 | ₩15,042 | +0.36% | 92.1만 |
|---|
| 2026.08.26 | ₩15,042 | ₩15,042 | ₩14,975 | ₩15,002 | -0.27% | 59.3만 |
|---|
| 2026.08.25 | ₩14,949 | ₩15,029 | ₩14,895 | ₩15,029 | +0.54% | 99.8만 |
|---|
| 2026.08.24 | ₩14,975 | ₩14,975 | ₩14,869 | ₩14,869 | -0.71% | 60.5만 |
|---|
| 2026.08.21 | ₩14,909 | ₩14,962 | ₩14,882 | ₩14,962 | +0.36% | 68.8만 |
|---|
| 2026.08.20 | ₩15,055 | ₩15,069 | ₩14,842 | ₩14,855 | -1.33% | 144.2만 |
|---|
| 2026.08.19 | ₩15,135 | ₩15,162 | ₩15,069 | ₩15,109 | -0.18% | 92만 |
|---|
| 2026.08.18 | ₩15,055 | ₩15,082 | ₩15,002 | ₩15,069 | +0.09% | 112.1만 |
|---|
| 2026.08.17 | ₩15,135 | ₩15,149 | ₩15,042 | ₩15,069 | -0.44% | 99만 |
|---|
| 2026.08.14 | ₩15,149 | ₩15,189 | ₩15,069 | ₩15,162 | +0.09% | 116.2만 |
|---|
| 2026.08.13 | ₩15,175 | ₩15,242 | ₩15,135 | ₩15,229 | +0.35% | 135.9만 |
|---|
| 2026.08.12 | ₩15,162 | ₩15,202 | ₩15,122 | ₩15,135 | -0.18% | 86.9만 |
|---|
| 2026.08.11 | ₩15,215 | ₩15,215 | ₩15,122 | ₩15,135 | -0.53% | 72.9만 |
|---|
| 2026.08.10 | ₩15,229 | ₩15,242 | ₩15,162 | ₩15,202 | -0.18% | 51.2만 |
|---|
| 2026.08.07 | ₩15,162 | ₩15,242 | ₩15,149 | ₩15,242 | +0.53% | 85.4만 |
|---|
| 2026.08.06 | ₩15,122 | ₩15,135 | ₩15,095 | ₩15,095 | -0.18% | 68.6만 |
|---|
| 2026.08.05 | ₩15,122 | ₩15,162 | ₩15,082 | ₩15,095 | -0.18% | 53.6만 |
|---|
| 2026.08.04 | ₩15,082 | ₩15,135 | ₩15,055 | ₩15,095 | +0.09% | 62만 |
|---|
| 2026.08.03 | ₩15,069 | ₩15,122 | ₩14,989 | ₩15,029 | -0.27% | 86.4만 |
|---|
| 2026.07.31 | ₩14,975 | ₩15,029 | ₩14,935 | ₩15,029 | +0.36% | 75.4만 |
|---|
| 2026.07.30 | ₩14,989 | ₩15,042 | ₩14,882 | ₩15,015 | +0.18% | 85.6만 |
|---|
| 2026.07.29 | ₩15,082 | ₩15,135 | ₩14,975 | ₩14,975 | -0.71% | 81.6만 |
|---|
| 2026.07.28 | ₩14,949 | ₩15,069 | ₩14,922 | ₩15,042 | +0.62% | 95.5만 |
|---|
| 2026.07.27 | ₩15,029 | ₩15,042 | ₩14,922 | ₩14,949 | -0.53% | 91.5만 |
|---|
| 2026.07.24 | ₩15,002 | ₩15,042 | ₩14,962 | ₩14,975 | -0.18% | 65.9만 |
|---|
| 2026.07.23 | ₩15,055 | ₩15,082 | ₩14,962 | ₩15,002 | -0.35% | 86.4만 |
|---|
| 2026.07.22 | ₩15,122 | ₩15,149 | ₩15,002 | ₩15,135 | +0.09% | 97.4만 |
|---|
| 2026.07.21 | ₩15,242 | ₩15,255 | ₩15,069 | ₩15,095 | -0.96% | 92.5만 |
|---|
| 2026.07.20 | ₩15,362 | ₩15,415 | ₩15,242 | ₩15,255 | -0.69% | 67.3만 |
|---|
| 2026.07.17 | ₩15,415 | ₩15,429 | ₩15,349 | ₩15,349 | -0.43% | 52.9만 |
|---|
| 2026.07.16 | ₩15,389 | ₩15,455 | ₩15,375 | ₩15,442 | +0.35% | 53.4만 |
|---|
| 2026.07.15 | ₩15,469 | ₩15,482 | ₩15,375 | ₩15,442 | -0.17% | 78.7만 |
|---|
| 2026.07.14 | ₩15,482 | ₩15,549 | ₩15,455 | ₩15,536 | +0.34% | 79.2만 |
|---|
| 2026.07.13 | ₩15,442 | ₩15,482 | ₩15,362 | ₩15,442 | 0.00% | 128.1만 |
|---|
| 2026.07.10 | ₩15,509 | ₩15,509 | ₩15,402 | ₩15,442 | -0.43% | 68.4만 |
|---|
| 2026.07.09 | ₩15,536 | ₩15,536 | ₩15,482 | ₩15,509 | -0.17% | 58.3만 |
|---|
| 2026.07.08 | ₩15,496 | ₩15,696 | ₩15,442 | ₩15,536 | +0.26% | 83만 |
|---|
| 2026.07.07 | ₩15,589 | ₩15,616 | ₩15,482 | ₩15,509 | -0.51% | 60.1만 |
|---|
| 2026.07.06 | ₩15,656 | ₩15,656 | ₩15,589 | ₩15,629 | -0.17% | 53만 |
|---|
| 2026.07.02 | ₩15,589 | ₩15,629 | ₩15,576 | ₩15,602 | +0.09% | 56.3만 |
|---|
| 2026.07.01 | ₩15,642 | ₩15,669 | ₩15,576 | ₩15,602 | -0.26% | 91.7만 |
|---|
| 2026.06.30 | ₩15,589 | ₩15,656 | ₩15,589 | ₩15,656 | +0.43% | 78.3만 |
|---|
| 2026.06.29 | ₩15,536 | ₩15,589 | ₩15,509 | ₩15,589 | +0.34% | 52.5만 |
|---|
| 2026.06.26 | ₩15,429 | ₩15,522 | ₩15,429 | ₩15,496 | +0.43% | 62.4만 |
|---|
| 2026.06.25 | ₩15,455 | ₩15,469 | ₩15,389 | ₩15,402 | -0.35% | 61.9만 |
|---|
| 2026.06.24 | ₩15,429 | ₩15,496 | ₩15,415 | ₩15,455 | +0.17% | 63.1만 |
|---|
| 2026.06.23 | ₩15,375 | ₩15,429 | ₩15,335 | ₩15,389 | +0.09% | 43.3만 |
|---|
| 2026.06.22 | ₩15,349 | ₩15,389 | ₩15,322 | ₩15,375 | +0.17% | 48.2만 |
|---|
| 2026.06.18 | ₩15,442 | ₩15,482 | ₩15,415 | ₩15,455 | +0.09% | 56.7만 |
|---|
| 2026.06.17 | ₩15,415 | ₩15,442 | ₩15,335 | ₩15,362 | -0.35% | 56.1만 |
|---|
| 2026.06.16 | ₩15,415 | ₩15,415 | ₩15,309 | ₩15,415 | 0.00% | 88.6만 |
|---|
| 2026.06.15 | ₩15,375 | ₩15,415 | ₩15,349 | ₩15,415 | +0.26% | 97.4만 |
|---|
| 2026.06.12 | ₩15,522 | ₩15,522 | ₩15,402 | ₩15,402 | -0.77% | 77.5만 |
|---|
| 2026.06.11 | ₩15,469 | ₩15,536 | ₩15,442 | ₩15,536 | +0.43% | 81만 |
|---|
| 2026.06.10 | ₩15,455 | ₩15,536 | ₩15,429 | ₩15,455 | 0.00% | 117만 |
|---|
| 2026.06.09 | ₩15,295 | ₩15,482 | ₩15,295 | ₩15,415 | +0.78% | 89.8만 |
|---|
| 2026.06.08 | ₩15,335 | ₩15,335 | ₩15,202 | ₩15,229 | -0.70% | 87.9만 |
|---|
| 2026.06.05 | ₩15,349 | ₩15,362 | ₩15,295 | ₩15,335 | -0.09% | 67.6만 |
|---|
| 2026.06.04 | ₩15,349 | ₩15,415 | ₩15,295 | ₩15,415 | +0.43% | 51.8만 |
|---|
| 2026.06.03 | ₩15,362 | ₩15,389 | ₩15,309 | ₩15,322 | -0.26% | 67.1만 |
|---|
| 2026.06.02 | ₩15,415 | ₩15,429 | ₩15,375 | ₩15,415 | 0.00% | 99.9만 |
|---|
| 2026.06.01 | ₩15,375 | ₩15,415 | ₩15,322 | ₩15,402 | +0.17% | 90.5만 |
|---|
| 2026.05.29 | ₩15,322 | ₩15,415 | ₩15,282 | ₩15,389 | +0.44% | 75.2만 |
|---|
| 2026.05.28 | ₩15,269 | ₩15,335 | ₩15,215 | ₩15,322 | +0.35% | 78.5만 |
|---|
| 2026.05.27 | ₩15,215 | ₩15,242 | ₩15,175 | ₩15,215 | 0.00% | 59.9만 |
|---|
| 2026.05.26 | ₩15,149 | ₩15,215 | ₩15,122 | ₩15,175 | +0.18% | 86.2만 |
|---|
| 2026.05.22 | ₩15,069 | ₩15,095 | ₩15,029 | ₩15,082 | +0.09% | 56.7만 |
|---|
| 2026.05.21 | ₩14,989 | ₩15,069 | ₩14,922 | ₩15,069 | +0.53% | 60.4만 |
|---|
| 2026.05.20 | ₩14,829 | ₩15,029 | ₩14,815 | ₩15,015 | +1.26% | 111.2만 |
|---|
| 2026.05.19 | ₩14,775 | ₩14,909 | ₩14,722 | ₩14,829 | +0.36% | 137.3만 |
|---|
| 2026.05.18 | ₩15,042 | ₩15,082 | ₩14,909 | ₩14,909 | -0.89% | 105.1만 |
|---|
| 2026.05.15 | ₩15,189 | ₩15,189 | ₩15,055 | ₩15,082 | -0.70% | 97.4만 |
|---|
| 2026.05.14 | ₩15,469 | ₩15,469 | ₩15,375 | ₩15,375 | -0.60% | 62.6만 |
|---|
| 2026.05.13 | ₩15,389 | ₩15,442 | ₩15,349 | ₩15,415 | +0.17% | 81.2만 |
|---|
| 2026.05.12 | ₩15,469 | ₩15,482 | ₩15,415 | ₩15,455 | -0.09% | 67.7만 |
|---|
| 2026.05.11 | ₩15,522 | ₩15,562 | ₩15,469 | ₩15,522 | 0.00% | 58.3만 |
|---|
| 2026.05.08 | ₩15,482 | ₩15,522 | ₩15,469 | ₩15,522 | +0.26% | 54.4만 |
|---|
| 2026.05.07 | ₩15,469 | ₩15,522 | ₩15,389 | ₩15,455 | -0.09% | 61.2만 |
|---|
| 2026.05.06 | ₩15,375 | ₩15,522 | ₩15,335 | ₩15,455 | +0.52% | 156.3만 |
|---|
| 2026.05.05 | ₩14,962 | ₩15,282 | ₩14,962 | ₩15,269 | +2.05% | 109.6만 |
|---|
| 2026.05.04 | ₩15,242 | ₩15,255 | ₩14,909 | ₩14,909 | -2.19% | 136.5만 |
|---|
| 2026.05.01 | ₩15,362 | ₩15,362 | ₩15,215 | ₩15,295 | -0.43% | 77.3만 |
|---|
| 2026.04.30 | ₩15,122 | ₩15,295 | ₩15,095 | ₩15,295 | +1.15% | 98.2만 |
|---|
| 2026.04.29 | ₩15,202 | ₩15,202 | ₩15,055 | ₩15,122 | -0.53% | 76.5만 |
|---|
| 2026.04.28 | ₩15,269 | ₩15,269 | ₩15,162 | ₩15,229 | -0.26% | 73.1만 |
|---|
| 2026.04.27 | ₩15,309 | ₩15,402 | ₩15,295 | ₩15,322 | +0.09% | 64.9만 |
|---|
| 2026.04.24 | ₩15,335 | ₩15,389 | ₩15,269 | ₩15,295 | -0.26% | 50.5만 |
|---|
| 2026.04.23 | ₩15,402 | ₩15,429 | ₩15,309 | ₩15,335 | -0.43% | 67.8만 |
|---|
| 2026.04.22 | ₩15,429 | ₩15,429 | ₩15,349 | ₩15,402 | -0.17% | 63.6만 |
|---|
| 2026.04.21 | ₩15,469 | ₩15,469 | ₩15,309 | ₩15,402 | -0.43% | 101.8만 |
|---|
| 2026.04.20 | ₩15,415 | ₩15,442 | ₩15,322 | ₩15,442 | +0.17% | 83.8만 |
|---|
| 2026.04.17 | ₩15,415 | ₩15,509 | ₩15,375 | ₩15,402 | -0.09% | 92.7만 |
|---|
| 2026.04.16 | ₩15,362 | ₩15,389 | ₩15,309 | ₩15,335 | -0.17% | 63.4만 |
|---|
| 2026.04.15 | ₩15,335 | ₩15,362 | ₩15,269 | ₩15,349 | +0.09% | 70.4만 |
|---|
| 2026.04.14 | ₩15,509 | ₩15,509 | ₩15,415 | ₩15,429 | -0.52% | 76.5만 |
|---|
| 2026.04.13 | ₩15,375 | ₩15,522 | ₩15,295 | ₩15,482 | +0.69% | 81.8만 |
|---|
| 2026.04.10 | ₩15,402 | ₩15,415 | ₩15,335 | ₩15,362 | -0.26% | 42.1만 |
|---|
| 2026.04.09 | ₩15,349 | ₩15,442 | ₩15,282 | ₩15,429 | +0.52% | 66.3만 |
|---|
| 2026.04.08 | ₩15,175 | ₩15,375 | ₩15,109 | ₩15,362 | +1.23% | 135.6만 |
|---|
| 2026.04.07 | ₩14,815 | ₩14,895 | ₩14,722 | ₩14,882 | +0.45% | 108.7만 |
|---|
| 2026.04.06 | ₩15,135 | ₩15,175 | ₩14,855 | ₩14,909 | -1.50% | 110.2만 |
|---|
| 2026.04.02 | ₩15,135 | ₩15,175 | ₩15,042 | ₩15,122 | -0.09% | 70.8만 |
|---|
| 2026.04.01 | ₩15,029 | ₩15,255 | ₩15,015 | ₩15,215 | +1.24% | 116.7만 |
|---|
| 2026.03.31 | ₩14,709 | ₩15,095 | ₩14,709 | ₩14,975 | +1.81% | 129.8만 |
|---|
| 2026.03.30 | ₩14,749 | ₩14,762 | ₩14,589 | ₩14,642 | -0.72% | 115.9만 |
|---|
| 2026.03.27 | ₩14,535 | ₩14,709 | ₩14,349 | ₩14,695 | +1.10% | 162.6만 |
|---|
| 2026.03.26 | ₩14,802 | ₩14,829 | ₩14,602 | ₩14,629 | -1.17% | 94.8만 |
|---|
| 2026.03.25 | ₩14,815 | ₩14,922 | ₩14,749 | ₩14,869 | +0.36% | 145.2만 |
|---|
| 2026.03.24 | ₩14,922 | ₩14,975 | ₩14,709 | ₩14,749 | -1.16% | 213.8만 |
|---|
| 2026.03.23 | ₩15,029 | ₩15,069 | ₩14,882 | ₩15,055 | +0.18% | 109.1만 |
|---|
| 2026.03.20 | ₩15,389 | ₩15,389 | ₩14,989 | ₩15,002 | -2.51% | 160.6만 |
|---|
| 2026.03.19 | ₩15,442 | ₩15,455 | ₩15,389 | ₩15,442 | 0.00% | 68.7만 |
|---|
| 2026.03.18 | ₩15,455 | ₩15,536 | ₩15,442 | ₩15,469 | +0.09% | 74.7만 |
|---|
| 2026.03.17 | ₩15,469 | ₩15,509 | ₩15,442 | ₩15,455 | -0.09% | 52.5만 |
|---|
| 2026.03.16 | ₩15,469 | ₩15,469 | ₩15,402 | ₩15,469 | 0.00% | 58.8만 |
|---|
| 2026.03.13 | ₩15,442 | ₩15,455 | ₩15,375 | ₩15,442 | 0.00% | 87.5만 |
|---|
| 2026.03.12 | ₩15,522 | ₩15,576 | ₩15,469 | ₩15,496 | -0.17% | 70.6만 |
|---|
| 2026.03.11 | ₩15,629 | ₩15,656 | ₩15,576 | ₩15,602 | -0.17% | 105만 |
|---|
| 2026.03.10 | ₩15,629 | ₩15,696 | ₩15,616 | ₩15,656 | +0.17% | 96.9만 |
|---|
| 2026.03.09 | ₩15,576 | ₩15,602 | ₩15,549 | ₩15,576 | 0.00% | 60.1만 |
|---|
| 2026.03.06 | ₩15,509 | ₩15,616 | ₩15,469 | ₩15,616 | +0.69% | 47만 |
|---|
| 2026.03.05 | ₩15,642 | ₩15,642 | ₩15,496 | ₩15,562 | -0.51% | 110.4만 |
|---|
| 2026.03.04 | ₩15,776 | ₩15,776 | ₩15,642 | ₩15,682 | -0.59% | 83.2만 |
|---|
| 2026.03.03 | ₩15,829 | ₩15,829 | ₩15,669 | ₩15,776 | -0.34% | 100.1만 |
|---|
| 2026.03.02 | ₩15,802 | ₩15,869 | ₩15,762 | ₩15,869 | +0.42% | 83.4만 |
|---|
| 2026.02.27 | ₩15,802 | ₩15,816 | ₩15,736 | ₩15,802 | 0.00% | 73만 |
|---|
| 2026.02.26 | ₩15,776 | ₩15,789 | ₩15,749 | ₩15,789 | +0.08% | 51.5만 |
|---|
| 2026.02.25 | ₩15,789 | ₩15,789 | ₩15,736 | ₩15,776 | -0.08% | 65만 |
|---|
| 2026.02.24 | ₩15,736 | ₩15,789 | ₩15,709 | ₩15,789 | +0.34% | 106.5만 |
|---|
| 2026.02.23 | ₩15,722 | ₩15,722 | ₩15,669 | ₩15,709 | -0.08% | 64.4만 |
|---|
| 2026.02.20 | ₩15,736 | ₩15,749 | ₩15,696 | ₩15,696 | -0.25% | 61.1만 |
|---|
| 2026.02.19 | ₩15,682 | ₩15,749 | ₩15,642 | ₩15,749 | +0.43% | 65.8만 |
|---|
| 2026.02.18 | ₩15,722 | ₩15,722 | ₩15,642 | ₩15,722 | 0.00% | 60.5만 |
|---|
| 2026.02.17 | ₩15,682 | ₩15,709 | ₩15,629 | ₩15,709 | +0.17% | 61.7만 |
|---|
| 2026.02.13 | ₩15,629 | ₩15,669 | ₩15,562 | ₩15,669 | +0.26% | 75만 |
|---|
| 2026.02.12 | ₩15,736 | ₩15,762 | ₩15,669 | ₩15,682 | -0.34% | 122.5만 |
|---|
| 2026.02.11 | ₩15,709 | ₩15,722 | ₩15,669 | ₩15,709 | 0.00% | 74만 |
|---|
| 2026.02.10 | ₩15,696 | ₩15,722 | ₩15,669 | ₩15,696 | 0.00% | 107.4만 |
|---|
| 2026.02.09 | ₩15,696 | ₩15,696 | ₩15,669 | ₩15,682 | -0.08% | 80.1만 |
|---|
| 2026.02.06 | ₩15,669 | ₩15,682 | ₩15,616 | ₩15,669 | 0.00% | 74.5만 |
|---|
| 2026.02.05 | ₩15,589 | ₩15,656 | ₩15,562 | ₩15,629 | +0.26% | 98.9만 |
|---|
| 2026.02.04 | ₩15,602 | ₩15,616 | ₩15,482 | ₩15,549 | -0.34% | 118.2만 |
|---|
| 2026.02.03 | ₩15,656 | ₩15,669 | ₩15,562 | ₩15,576 | -0.51% | 123.5만 |
|---|
| 2026.02.02 | ₩15,589 | ₩15,629 | ₩15,536 | ₩15,629 | +0.26% | 106.2만 |
|---|
| 2026.01.30 | ₩15,536 | ₩15,576 | ₩15,522 | ₩15,562 | +0.17% | 67만 |
|---|
| 2026.01.29 | ₩15,549 | ₩15,549 | ₩15,482 | ₩15,536 | -0.09% | 57.4만 |
|---|
| 2026.01.28 | ₩15,415 | ₩15,549 | ₩15,402 | ₩15,536 | +0.78% | 108.9만 |
|---|
| 2026.01.27 | ₩15,349 | ₩15,442 | ₩15,309 | ₩15,429 | +0.52% | 87.5만 |
|---|
| 2026.01.26 | ₩15,455 | ₩15,455 | ₩15,322 | ₩15,335 | -0.78% | 109.2만 |
|---|
| 2026.01.23 | ₩15,455 | ₩15,469 | ₩15,375 | ₩15,415 | -0.26% | 71.7만 |
|---|
| 2026.01.22 | ₩15,509 | ₩15,509 | ₩15,415 | ₩15,455 | -0.34% | 88.5만 |
|---|
| 2026.01.21 | ₩15,562 | ₩15,562 | ₩15,402 | ₩15,509 | -0.34% | 118.2만 |
|---|
| 2026.01.20 | ₩15,549 | ₩15,589 | ₩15,496 | ₩15,562 | +0.09% | 71.2만 |
|---|
| 2026.01.16 | ₩15,656 | ₩15,656 | ₩15,576 | ₩15,629 | -0.17% | 66.8만 |
|---|
| 2026.01.15 | ₩15,696 | ₩15,696 | ₩15,602 | ₩15,682 | -0.08% | 62.9만 |
|---|
| 2026.01.14 | ₩15,722 | ₩15,776 | ₩15,669 | ₩15,749 | +0.17% | 77.1만 |
|---|
| 2026.01.13 | ₩15,722 | ₩15,762 | ₩15,656 | ₩15,762 | +0.25% | 103.3만 |
|---|
| 2026.01.12 | ₩15,602 | ₩15,682 | ₩15,602 | ₩15,669 | +0.43% | 65.5만 |
|---|
| 2026.01.09 | ₩15,669 | ₩15,696 | ₩15,616 | ₩15,642 | -0.17% | 118.2만 |
|---|
| 2026.01.08 | ₩15,642 | ₩15,682 | ₩15,602 | ₩15,629 | -0.09% | 76.3만 |
|---|
| 2026.01.07 | ₩15,602 | ₩15,669 | ₩15,589 | ₩15,642 | +0.26% | 81만 |
|---|
| 2026.01.06 | ₩15,549 | ₩15,589 | ₩15,482 | ₩15,576 | +0.17% | 65.8만 |
|---|
| 2026.01.05 | ₩15,509 | ₩15,576 | ₩15,496 | ₩15,522 | +0.09% | 81.6만 |
|---|
| 2026.01.02 | ₩15,562 | ₩15,576 | ₩15,469 | ₩15,536 | -0.17% | 81.8만 |
|---|
| 2025.12.31 | ₩15,669 | ₩15,669 | ₩15,509 | ₩15,509 | -1.02% | 148.2만 |
|---|
| 2025.12.30 | ₩15,496 | ₩15,616 | ₩15,469 | ₩15,602 | +0.69% | 156.1만 |
|---|
| 2025.12.29 | ₩15,402 | ₩15,496 | ₩15,349 | ₩15,469 | +0.43% | 114.8만 |
|---|
| 2025.12.26 | ₩15,442 | ₩15,482 | ₩15,335 | ₩15,402 | -0.26% | 98만 |
|---|
| 2025.12.24 | ₩15,455 | ₩15,469 | ₩15,362 | ₩15,415 | -0.26% | 82.9만 |
|---|
| 2025.12.23 | ₩15,335 | ₩15,442 | ₩15,282 | ₩15,415 | +0.52% | 98.4만 |
|---|
| 2025.12.22 | ₩15,455 | ₩15,455 | ₩15,295 | ₩15,335 | -0.78% | 116.3만 |
|---|
| 2025.12.19 | ₩15,509 | ₩15,509 | ₩15,402 | ₩15,415 | -0.60% | 97.8만 |
|---|
| 2025.12.18 | ₩15,496 | ₩15,509 | ₩15,455 | ₩15,482 | -0.09% | 102.1만 |
|---|
| 2025.12.17 | ₩15,402 | ₩15,442 | ₩15,362 | ₩15,442 | +0.26% | 97.4만 |
|---|
| 2025.12.16 | ₩15,375 | ₩15,375 | ₩15,269 | ₩15,375 | 0.00% | 113만 |
|---|
| 2025.12.15 | ₩15,402 | ₩15,442 | ₩15,309 | ₩15,375 | -0.17% | 69.6만 |
|---|
| 2025.12.12 | ₩15,482 | ₩15,496 | ₩15,402 | ₩15,455 | -0.17% | 88.5만 |
|---|
| 2025.12.11 | ₩15,509 | ₩15,536 | ₩15,442 | ₩15,522 | +0.09% | 110.1만 |
|---|
| 2025.12.10 | ₩15,482 | ₩15,482 | ₩15,375 | ₩15,442 | -0.26% | 109.8만 |
|---|
| 2025.12.09 | ₩15,522 | ₩15,522 | ₩15,375 | ₩15,415 | -0.69% | 133.2만 |
|---|
| 2025.12.08 | ₩15,562 | ₩15,576 | ₩15,362 | ₩15,482 | -0.51% | 117.4만 |
|---|
| 2025.12.05 | ₩15,576 | ₩15,602 | ₩15,482 | ₩15,562 | -0.09% | 115.9만 |
|---|
| 2025.12.04 | ₩15,429 | ₩15,562 | ₩15,429 | ₩15,509 | +0.52% | 104.9만 |
|---|
| 2025.12.03 | ₩15,455 | ₩15,496 | ₩15,402 | ₩15,415 | -0.26% | 146.6만 |
|---|
| 2025.12.02 | ₩15,335 | ₩15,389 | ₩15,255 | ₩15,389 | +0.35% | 73.5만 |
|---|
| 2025.12.01 | ₩15,335 | ₩15,375 | ₩15,269 | ₩15,322 | -0.09% | 111.6만 |
|---|
| 2025.11.28 | ₩15,375 | ₩15,442 | ₩15,335 | ₩15,442 | +0.43% | 55.1만 |
|---|
| 2025.11.26 | ₩15,295 | ₩15,375 | ₩15,269 | ₩15,349 | +0.35% | 56.5만 |
|---|
| 2025.11.25 | ₩15,109 | ₩15,349 | ₩15,109 | ₩15,349 | +1.59% | 113.5만 |
|---|
| 2025.11.24 | ₩15,309 | ₩15,335 | ₩15,122 | ₩15,122 | -1.22% | 168.6만 |
|---|
| 2025.11.21 | ₩15,349 | ₩15,349 | ₩15,175 | ₩15,309 | -0.26% | 76만 |
|---|
| 2025.11.20 | ₩15,402 | ₩15,402 | ₩15,295 | ₩15,349 | -0.35% | 76.4만 |
|---|
| 2025.11.19 | ₩15,389 | ₩15,389 | ₩15,322 | ₩15,362 | -0.17% | 54.9만 |
|---|
| 2025.11.18 | ₩15,362 | ₩15,402 | ₩15,322 | ₩15,362 | 0.00% | 72.3만 |
|---|
| 2025.11.17 | ₩15,375 | ₩15,375 | ₩15,322 | ₩15,362 | -0.09% | 74.6만 |
|---|
| 2025.11.14 | ₩15,349 | ₩15,375 | ₩15,282 | ₩15,375 | +0.17% | 72.7만 |
|---|
| 2025.11.13 | ₩15,482 | ₩15,482 | ₩15,402 | ₩15,429 | -0.34% | 122.8만 |
|---|
| 2025.11.12 | ₩15,629 | ₩15,629 | ₩15,429 | ₩15,455 | -1.11% | 93.9만 |
|---|
| 2025.11.11 | ₩15,455 | ₩15,589 | ₩15,429 | ₩15,576 | +0.78% | 87.3만 |
|---|
| 2025.11.10 | ₩15,389 | ₩15,415 | ₩15,349 | ₩15,389 | 0.00% | 87.8만 |
|---|
| 2025.11.07 | ₩15,429 | ₩15,429 | ₩15,269 | ₩15,309 | -0.78% | 135.3만 |
|---|
| 2025.11.06 | ₩15,576 | ₩15,589 | ₩15,442 | ₩15,455 | -0.77% | 83.6만 |
|---|
| 2025.11.05 | ₩15,522 | ₩15,616 | ₩15,482 | ₩15,509 | -0.09% | 98만 |
|---|
| 2025.11.04 | ₩15,536 | ₩15,562 | ₩15,455 | ₩15,509 | -0.17% | 117.5만 |
|---|
| 2025.11.03 | ₩15,549 | ₩15,576 | ₩15,455 | ₩15,522 | -0.17% | 94.1만 |
|---|
| 2025.10.31 | ₩15,335 | ₩15,536 | ₩15,335 | ₩15,536 | +1.30% | 115.6만 |
|---|
| 2025.10.30 | ₩15,242 | ₩15,335 | ₩15,122 | ₩15,335 | +0.61% | 86만 |
|---|
| 2025.10.29 | ₩15,335 | ₩15,362 | ₩15,202 | ₩15,269 | -0.43% | 101.5만 |
|---|
| 2025.10.28 | ₩15,389 | ₩15,389 | ₩15,309 | ₩15,335 | -0.35% | 54.5만 |
|---|
| 2025.10.27 | ₩15,335 | ₩15,389 | ₩15,322 | ₩15,362 | +0.17% | 63만 |
|---|
| 2025.10.24 | ₩15,255 | ₩15,335 | ₩15,242 | ₩15,322 | +0.44% | 78.3만 |
|---|
| 2025.10.23 | ₩15,095 | ₩15,229 | ₩15,042 | ₩15,229 | +0.88% | 100.1만 |
|---|
| 2025.10.22 | ₩15,149 | ₩15,162 | ₩15,042 | ₩15,122 | -0.18% | 79만 |
|---|
| 2025.10.21 | ₩15,189 | ₩15,189 | ₩15,109 | ₩15,149 | -0.26% | 88.4만 |
|---|
| 2025.10.20 | ₩15,135 | ₩15,189 | ₩15,109 | ₩15,135 | 0.00% | 69.7만 |
|---|
| 2025.10.17 | ₩15,269 | ₩15,269 | ₩15,069 | ₩15,135 | -0.87% | 69만 |
|---|
| 2025.10.16 | ₩15,282 | ₩15,282 | ₩15,189 | ₩15,242 | -0.26% | 81.6만 |
|---|
| 2025.10.15 | ₩15,215 | ₩15,282 | ₩15,175 | ₩15,282 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩15,295 | ₩15,295 | ₩15,229 | ₩15,242 | -0.35% | 59만 |
|---|
| 2025.10.13 | ₩15,202 | ₩15,282 | ₩15,175 | ₩15,282 | +0.53% | 69.2만 |
|---|
| 2025.10.10 | ₩15,255 | ₩15,255 | ₩15,122 | ₩15,149 | -0.70% | 85.7만 |
|---|
