시장 데이터를 불러오는 중
전체 종목
Nuveen California AMT-Free Quality Municipal Income Fund 과거 주가
Nuveen California AMT-Free Quality Municipal Income Fund · NKX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen California AMT-Free Quality Municipal Income Fund · NKX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,028 | ₩14,149 | ₩13,894 | ₩14,041 | +0.10% | 64.1만 |
| 2026.10.08 | ₩13,934 | ₩13,974 | ₩13,813 | ₩13,947 | +0.10% | 47.2만 |
| 2026.10.07 | ₩13,988 | ₩14,028 | ₩13,867 | ₩13,974 | -0.10% | 40만 |
| 2026.10.06 | ₩13,921 | ₩14,216 | ₩13,894 | ₩14,175 | +1.83% | 51.3만 |
| 2026.10.05 | ₩14,122 | ₩14,122 | ₩13,854 | ₩13,961 | -1.14% | 50.1만 |
| 2026.10.02 | ₩14,269 | ₩14,336 | ₩14,055 | ₩14,122 | -1.03% | 56.2만 |
| 2026.10.01 | ₩14,108 | ₩14,296 | ₩14,082 | ₩14,175 | +0.48% | 42.4만 |
| 2026.09.30 | ₩14,055 | ₩14,310 | ₩14,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,122 |
| +0.48% |
| 60.3만 |
| 2026.09.29 | ₩14,269 | ₩14,350 | ₩14,001 | ₩14,095 | -1.22% | 59.4만 |
|---|
| 2026.09.28 | ₩14,457 | ₩14,457 | ₩14,202 | ₩14,269 | -1.30% | 30.6만 |
|---|
| 2026.09.25 | ₩14,551 | ₩14,564 | ₩14,470 | ₩14,524 | -0.18% | 27.6만 |
|---|
| 2026.09.24 | ₩14,725 | ₩14,792 | ₩14,551 | ₩14,564 | -1.09% | 31.2만 |
|---|
| 2026.09.23 | ₩14,993 | ₩15,007 | ₩14,631 | ₩14,819 | -1.16% | 37.1만 |
|---|
| 2026.09.22 | ₩15,154 | ₩15,168 | ₩15,020 | ₩15,034 | -0.80% | 20.7만 |
|---|
| 2026.09.21 | ₩15,221 | ₩15,221 | ₩15,047 | ₩15,168 | -0.35% | 17.5만 |
|---|
| 2026.09.18 | ₩15,315 | ₩15,315 | ₩15,114 | ₩15,141 | -1.14% | 21.8만 |
|---|
| 2026.09.17 | ₩15,248 | ₩15,369 | ₩15,221 | ₩15,369 | +0.79% | 28.9만 |
|---|
| 2026.09.16 | ₩15,168 | ₩15,289 | ₩15,087 | ₩15,195 | +0.18% | 16.5만 |
|---|
| 2026.09.15 | ₩15,382 | ₩15,396 | ₩15,061 | ₩15,221 | -1.05% | 32만 |
|---|
| 2026.09.14 | ₩15,704 | ₩15,704 | ₩15,356 | ₩15,517 | -1.20% | 33.9만 |
|---|
| 2026.09.11 | ₩15,704 | ₩15,731 | ₩15,624 | ₩15,718 | +0.09% | 16.8만 |
|---|
| 2026.09.10 | ₩15,664 | ₩15,691 | ₩15,557 | ₩15,651 | -0.09% | 13.3만 |
|---|
| 2026.09.09 | ₩15,825 | ₩15,865 | ₩15,691 | ₩15,691 | -0.85% | 30만 |
|---|
| 2026.09.08 | ₩16,013 | ₩16,066 | ₩15,865 | ₩15,865 | -0.92% | 18.1만 |
|---|
| 2026.09.04 | ₩16,066 | ₩16,066 | ₩15,973 | ₩16,066 | 0.00% | 11.5만 |
|---|
| 2026.09.03 | ₩15,999 | ₩16,080 | ₩15,973 | ₩16,080 | +0.50% | 18.3만 |
|---|
| 2026.09.02 | ₩16,053 | ₩16,053 | ₩15,973 | ₩15,986 | -0.42% | 12.6만 |
|---|
| 2026.09.01 | ₩16,160 | ₩16,200 | ₩16,026 | ₩16,026 | -0.83% | 13.5만 |
|---|
| 2026.08.31 | ₩16,160 | ₩16,187 | ₩16,107 | ₩16,160 | 0.00% | 16.5만 |
|---|
| 2026.08.28 | ₩16,241 | ₩16,241 | ₩16,160 | ₩16,160 | -0.50% | 16.1만 |
|---|
| 2026.08.27 | ₩16,281 | ₩16,294 | ₩16,200 | ₩16,200 | -0.49% | 11.3만 |
|---|
| 2026.08.26 | ₩16,321 | ₩16,321 | ₩16,227 | ₩16,281 | -0.25% | 12.5만 |
|---|
| 2026.08.25 | ₩16,268 | ₩16,294 | ₩16,214 | ₩16,294 | +0.16% | 7.6만 |
|---|
| 2026.08.24 | ₩16,308 | ₩16,308 | ₩16,160 | ₩16,200 | -0.66% | 10.2만 |
|---|
| 2026.08.21 | ₩16,174 | ₩16,308 | ₩16,147 | ₩16,294 | +0.75% | 14.3만 |
|---|
| 2026.08.20 | ₩16,294 | ₩16,294 | ₩16,053 | ₩16,120 | -1.07% | 25.5만 |
|---|
| 2026.08.19 | ₩16,428 | ₩16,522 | ₩16,294 | ₩16,321 | -0.65% | 24.4만 |
|---|
| 2026.08.18 | ₩16,522 | ₩16,522 | ₩16,388 | ₩16,402 | -0.73% | 14.2만 |
|---|
| 2026.08.17 | ₩16,670 | ₩16,683 | ₩16,442 | ₩16,536 | -0.80% | 19.1만 |
|---|
| 2026.08.14 | ₩16,656 | ₩16,683 | ₩16,630 | ₩16,683 | +0.16% | 11만 |
|---|
| 2026.08.13 | ₩16,670 | ₩16,724 | ₩16,643 | ₩16,724 | +0.32% | 14.3만 |
|---|
| 2026.08.12 | ₩16,643 | ₩16,670 | ₩16,589 | ₩16,670 | +0.16% | 6.1만 |
|---|
| 2026.08.11 | ₩16,603 | ₩16,670 | ₩16,589 | ₩16,630 | +0.16% | 12.3만 |
|---|
| 2026.08.10 | ₩16,522 | ₩16,616 | ₩16,496 | ₩16,589 | +0.41% | 17.5만 |
|---|
| 2026.08.07 | ₩16,455 | ₩16,563 | ₩16,455 | ₩16,496 | +0.24% | 10.9만 |
|---|
| 2026.08.06 | ₩16,442 | ₩16,442 | ₩16,402 | ₩16,428 | -0.08% | 4.5만 |
|---|
| 2026.08.05 | ₩16,375 | ₩16,428 | ₩16,361 | ₩16,428 | +0.33% | 15.3만 |
|---|
| 2026.08.04 | ₩16,294 | ₩16,388 | ₩16,281 | ₩16,375 | +0.49% | 19.7만 |
|---|
| 2026.08.03 | ₩16,281 | ₩16,348 | ₩16,227 | ₩16,281 | 0.00% | 17.3만 |
|---|
| 2026.07.31 | ₩16,254 | ₩16,268 | ₩16,147 | ₩16,214 | -0.25% | 17.1만 |
|---|
| 2026.07.30 | ₩16,335 | ₩16,361 | ₩16,120 | ₩16,214 | -0.74% | 16.3만 |
|---|
| 2026.07.29 | ₩16,455 | ₩16,455 | ₩16,294 | ₩16,294 | -0.98% | 17.5만 |
|---|
| 2026.07.28 | ₩16,415 | ₩16,455 | ₩16,361 | ₩16,428 | +0.08% | 16만 |
|---|
| 2026.07.27 | ₩16,388 | ₩16,469 | ₩16,308 | ₩16,361 | -0.16% | 23.3만 |
|---|
| 2026.07.24 | ₩16,415 | ₩16,442 | ₩16,335 | ₩16,335 | -0.49% | 14.7만 |
|---|
| 2026.07.23 | ₩16,509 | ₩16,509 | ₩16,388 | ₩16,415 | -0.57% | 22.7만 |
|---|
| 2026.07.22 | ₩16,670 | ₩16,670 | ₩16,536 | ₩16,576 | -0.56% | 20.4만 |
|---|
| 2026.07.21 | ₩16,710 | ₩16,724 | ₩16,670 | ₩16,670 | -0.24% | 12.5만 |
|---|
| 2026.07.20 | ₩16,777 | ₩16,777 | ₩16,710 | ₩16,710 | -0.40% | 5만 |
|---|
| 2026.07.17 | ₩16,871 | ₩16,871 | ₩16,737 | ₩16,750 | -0.72% | 9.8만 |
|---|
| 2026.07.16 | ₩16,898 | ₩16,898 | ₩16,844 | ₩16,871 | -0.16% | 15.9만 |
|---|
| 2026.07.15 | ₩16,911 | ₩16,925 | ₩16,871 | ₩16,898 | -0.08% | 7.1만 |
|---|
| 2026.07.14 | ₩16,925 | ₩17,005 | ₩16,871 | ₩16,952 | +0.16% | 21.4만 |
|---|
| 2026.07.13 | ₩16,898 | ₩16,938 | ₩16,884 | ₩16,925 | +0.16% | 9.4만 |
|---|
| 2026.07.10 | ₩16,871 | ₩16,911 | ₩16,871 | ₩16,898 | +0.16% | 8.3만 |
|---|
| 2026.07.09 | ₩16,844 | ₩16,884 | ₩16,831 | ₩16,871 | +0.16% | 6.7만 |
|---|
| 2026.07.08 | ₩16,871 | ₩16,871 | ₩16,804 | ₩16,844 | -0.16% | 5.7만 |
|---|
| 2026.07.07 | ₩16,844 | ₩16,898 | ₩16,844 | ₩16,844 | 0.00% | 14.3만 |
|---|
| 2026.07.06 | ₩16,831 | ₩16,911 | ₩16,831 | ₩16,884 | +0.32% | 11.7만 |
|---|
| 2026.07.02 | ₩16,844 | ₩16,898 | ₩16,817 | ₩16,884 | +0.24% | 11.3만 |
|---|
| 2026.07.01 | ₩16,804 | ₩16,844 | ₩16,764 | ₩16,844 | +0.24% | 9.4만 |
|---|
| 2026.06.30 | ₩16,724 | ₩16,804 | ₩16,656 | ₩16,804 | +0.48% | 12.8만 |
|---|
| 2026.06.29 | ₩16,710 | ₩16,750 | ₩16,670 | ₩16,710 | 0.00% | 9.6만 |
|---|
| 2026.06.26 | ₩16,630 | ₩16,683 | ₩16,616 | ₩16,683 | +0.32% | 9.6만 |
|---|
| 2026.06.25 | ₩16,630 | ₩16,656 | ₩16,603 | ₩16,603 | -0.16% | 8만 |
|---|
| 2026.06.24 | ₩16,656 | ₩16,737 | ₩16,496 | ₩16,576 | -0.48% | 24.6만 |
|---|
| 2026.06.23 | ₩16,643 | ₩16,670 | ₩16,630 | ₩16,630 | -0.08% | 8.2만 |
|---|
| 2026.06.22 | ₩16,603 | ₩16,724 | ₩16,603 | ₩16,656 | +0.32% | 10.7만 |
|---|
| 2026.06.18 | ₩16,670 | ₩16,670 | ₩16,509 | ₩16,589 | -0.48% | 19만 |
|---|
| 2026.06.17 | ₩16,630 | ₩16,670 | ₩16,589 | ₩16,603 | -0.16% | 5.3만 |
|---|
| 2026.06.16 | ₩16,643 | ₩16,656 | ₩16,536 | ₩16,576 | -0.40% | 14.4만 |
|---|
| 2026.06.15 | ₩16,683 | ₩16,737 | ₩16,576 | ₩16,630 | -0.32% | 18.8만 |
|---|
| 2026.06.12 | ₩16,831 | ₩16,884 | ₩16,764 | ₩16,764 | -0.40% | 13.9만 |
|---|
| 2026.06.11 | ₩16,831 | ₩16,858 | ₩16,697 | ₩16,844 | +0.08% | 22.8만 |
|---|
| 2026.06.10 | ₩16,858 | ₩16,925 | ₩16,817 | ₩16,817 | -0.24% | 12.8만 |
|---|
| 2026.06.09 | ₩16,831 | ₩16,844 | ₩16,764 | ₩16,844 | +0.08% | 6.5만 |
|---|
| 2026.06.08 | ₩16,831 | ₩16,858 | ₩16,804 | ₩16,804 | -0.16% | 12.4만 |
|---|
| 2026.06.05 | ₩16,831 | ₩16,884 | ₩16,804 | ₩16,831 | 0.00% | 11.7만 |
|---|
| 2026.06.04 | ₩16,884 | ₩16,911 | ₩16,804 | ₩16,898 | +0.08% | 10만 |
|---|
| 2026.06.03 | ₩16,925 | ₩16,925 | ₩16,831 | ₩16,871 | -0.32% | 15만 |
|---|
| 2026.06.02 | ₩16,858 | ₩17,582 | ₩16,804 | ₩16,925 | +0.40% | 11.1만 |
|---|
| 2026.06.01 | ₩16,965 | ₩16,992 | ₩16,858 | ₩16,911 | -0.32% | 19.4만 |
|---|
| 2026.05.29 | ₩16,978 | ₩17,005 | ₩16,898 | ₩17,005 | +0.16% | 17.9만 |
|---|
| 2026.05.28 | ₩16,938 | ₩16,938 | ₩16,804 | ₩16,925 | -0.08% | 6.8만 |
|---|
| 2026.05.27 | ₩16,871 | ₩16,938 | ₩16,804 | ₩16,871 | 0.00% | 16.1만 |
|---|
| 2026.05.26 | ₩16,764 | ₩16,858 | ₩16,589 | ₩16,858 | +0.56% | 9만 |
|---|
| 2026.05.22 | ₩16,509 | ₩16,710 | ₩16,509 | ₩16,710 | +1.22% | 9.2만 |
|---|
| 2026.05.21 | ₩16,643 | ₩16,656 | ₩16,549 | ₩16,656 | +0.08% | 10.5만 |
|---|
| 2026.05.20 | ₩16,549 | ₩16,643 | ₩16,442 | ₩16,643 | +0.57% | 9만 |
|---|
| 2026.05.19 | ₩16,428 | ₩16,616 | ₩16,415 | ₩16,509 | +0.49% | 11.3만 |
|---|
| 2026.05.18 | ₩16,670 | ₩16,670 | ₩16,536 | ₩16,536 | -0.80% | 9.8만 |
|---|
| 2026.05.15 | ₩16,724 | ₩16,804 | ₩16,656 | ₩16,683 | -0.24% | 17.3만 |
|---|
| 2026.05.14 | ₩16,871 | ₩17,019 | ₩16,858 | ₩16,965 | +0.56% | 30.1만 |
|---|
| 2026.05.13 | ₩16,791 | ₩16,871 | ₩16,737 | ₩16,844 | +0.32% | 15.8만 |
|---|
| 2026.05.12 | ₩16,750 | ₩16,791 | ₩16,724 | ₩16,777 | +0.16% | 11.1만 |
|---|
| 2026.05.11 | ₩16,724 | ₩16,777 | ₩16,630 | ₩16,750 | +0.16% | 13.2만 |
|---|
| 2026.05.08 | ₩16,737 | ₩16,750 | ₩16,683 | ₩16,710 | -0.16% | 10만 |
|---|
| 2026.05.07 | ₩16,643 | ₩16,724 | ₩16,630 | ₩16,724 | +0.48% | 13.8만 |
|---|
| 2026.05.06 | ₩16,643 | ₩16,724 | ₩16,616 | ₩16,630 | -0.08% | 12.1만 |
|---|
| 2026.05.05 | ₩16,656 | ₩16,656 | ₩16,536 | ₩16,643 | -0.08% | 17만 |
|---|
| 2026.05.04 | ₩16,697 | ₩16,697 | ₩16,522 | ₩16,603 | -0.56% | 18.2만 |
|---|
| 2026.05.01 | ₩16,764 | ₩16,764 | ₩16,630 | ₩16,710 | -0.32% | 16.8만 |
|---|
| 2026.04.30 | ₩16,589 | ₩16,670 | ₩16,576 | ₩16,670 | +0.49% | 8.4만 |
|---|
| 2026.04.29 | ₩16,536 | ₩16,616 | ₩16,496 | ₩16,603 | +0.41% | 22.5만 |
|---|
| 2026.04.28 | ₩16,536 | ₩16,549 | ₩16,469 | ₩16,549 | +0.08% | 15.7만 |
|---|
| 2026.04.27 | ₩16,442 | ₩16,603 | ₩16,428 | ₩16,509 | +0.41% | 16.4만 |
|---|
| 2026.04.24 | ₩16,361 | ₩16,402 | ₩16,335 | ₩16,402 | +0.25% | 10.7만 |
|---|
| 2026.04.23 | ₩16,335 | ₩16,361 | ₩16,294 | ₩16,361 | +0.16% | 12.6만 |
|---|
| 2026.04.22 | ₩16,348 | ₩16,428 | ₩16,294 | ₩16,321 | -0.16% | 11.2만 |
|---|
| 2026.04.21 | ₩16,375 | ₩16,375 | ₩16,281 | ₩16,294 | -0.49% | 15만 |
|---|
| 2026.04.20 | ₩16,294 | ₩16,402 | ₩16,294 | ₩16,375 | +0.49% | 13.1만 |
|---|
| 2026.04.17 | ₩16,361 | ₩16,375 | ₩16,268 | ₩16,348 | -0.08% | 13.6만 |
|---|
| 2026.04.16 | ₩16,308 | ₩16,321 | ₩16,241 | ₩16,321 | +0.08% | 14.4만 |
|---|
| 2026.04.15 | ₩16,294 | ₩16,294 | ₩16,227 | ₩16,294 | 0.00% | 14.6만 |
|---|
| 2026.04.14 | ₩16,388 | ₩16,428 | ₩16,335 | ₩16,375 | -0.08% | 20.4만 |
|---|
| 2026.04.13 | ₩16,335 | ₩16,402 | ₩16,294 | ₩16,375 | +0.25% | 17.3만 |
|---|
| 2026.04.10 | ₩16,375 | ₩16,428 | ₩16,308 | ₩16,375 | 0.00% | 24.7만 |
|---|
| 2026.04.09 | ₩16,281 | ₩16,335 | ₩16,187 | ₩16,308 | +0.16% | 32만 |
|---|
| 2026.04.08 | ₩16,093 | ₩16,268 | ₩16,080 | ₩16,268 | +1.08% | 28.8만 |
|---|
| 2026.04.07 | ₩15,892 | ₩15,986 | ₩15,852 | ₩15,973 | +0.51% | 19.7만 |
|---|
| 2026.04.06 | ₩16,040 | ₩16,040 | ₩15,879 | ₩15,959 | -0.50% | 19.6만 |
|---|
| 2026.04.02 | ₩15,986 | ₩16,066 | ₩15,905 | ₩16,040 | +0.34% | 19.5만 |
|---|
| 2026.04.01 | ₩16,026 | ₩16,080 | ₩15,946 | ₩16,066 | +0.25% | 23.4만 |
|---|
| 2026.03.31 | ₩15,852 | ₩15,959 | ₩15,731 | ₩15,959 | +0.68% | 46.5만 |
|---|
| 2026.03.30 | ₩15,838 | ₩15,892 | ₩15,704 | ₩15,731 | -0.68% | 26만 |
|---|
| 2026.03.27 | ₩15,932 | ₩15,959 | ₩15,664 | ₩15,758 | -1.09% | 40.6만 |
|---|
| 2026.03.26 | ₩16,321 | ₩16,335 | ₩15,879 | ₩15,946 | -2.30% | 17.6만 |
|---|
| 2026.03.25 | ₩16,308 | ₩16,361 | ₩16,268 | ₩16,335 | +0.16% | 15.9만 |
|---|
| 2026.03.24 | ₩16,549 | ₩16,589 | ₩16,254 | ₩16,254 | -1.78% | 22만 |
|---|
| 2026.03.23 | ₩16,697 | ₩16,697 | ₩16,563 | ₩16,616 | -0.48% | 17.6만 |
|---|
| 2026.03.20 | ₩16,938 | ₩16,938 | ₩16,616 | ₩16,670 | -1.58% | 23만 |
|---|
| 2026.03.19 | ₩16,952 | ₩16,992 | ₩16,925 | ₩16,938 | -0.08% | 13만 |
|---|
| 2026.03.18 | ₩17,045 | ₩17,059 | ₩17,019 | ₩17,032 | -0.08% | 10.4만 |
|---|
| 2026.03.17 | ₩17,059 | ₩17,059 | ₩16,978 | ₩17,045 | -0.08% | 8.6만 |
|---|
| 2026.03.16 | ₩17,072 | ₩17,072 | ₩16,978 | ₩16,978 | -0.55% | 12.8만 |
|---|
| 2026.03.13 | ₩16,992 | ₩17,019 | ₩16,925 | ₩17,019 | +0.16% | 14.2만 |
|---|
| 2026.03.12 | ₩17,112 | ₩17,153 | ₩17,005 | ₩17,032 | -0.47% | 16.4만 |
|---|
| 2026.03.11 | ₩17,059 | ₩17,126 | ₩16,992 | ₩17,126 | +0.39% | 16.6만 |
|---|
| 2026.03.10 | ₩17,059 | ₩17,247 | ₩16,978 | ₩17,045 | -0.08% | 16.7만 |
|---|
| 2026.03.09 | ₩17,072 | ₩17,112 | ₩17,005 | ₩17,032 | -0.24% | 17.4만 |
|---|
| 2026.03.06 | ₩17,086 | ₩17,126 | ₩17,032 | ₩17,112 | +0.16% | 13만 |
|---|
| 2026.03.05 | ₩17,166 | ₩17,193 | ₩17,059 | ₩17,126 | -0.23% | 16.2만 |
|---|
| 2026.03.04 | ₩17,233 | ₩17,233 | ₩17,153 | ₩17,220 | -0.08% | 13.3만 |
|---|
| 2026.03.03 | ₩17,260 | ₩17,273 | ₩17,153 | ₩17,247 | -0.08% | 17.5만 |
|---|
| 2026.03.02 | ₩17,300 | ₩17,300 | ₩17,233 | ₩17,287 | -0.08% | 12.8만 |
|---|
| 2026.02.27 | ₩17,206 | ₩17,300 | ₩17,179 | ₩17,300 | +0.55% | 18.7만 |
|---|
| 2026.02.26 | ₩17,193 | ₩17,233 | ₩17,166 | ₩17,193 | 0.00% | 9.9만 |
|---|
| 2026.02.25 | ₩17,233 | ₩17,233 | ₩17,139 | ₩17,220 | -0.08% | 11.8만 |
|---|
| 2026.02.24 | ₩17,273 | ₩17,273 | ₩17,166 | ₩17,166 | -0.62% | 11.6만 |
|---|
| 2026.02.23 | ₩17,354 | ₩17,354 | ₩17,166 | ₩17,193 | -0.93% | 8.2만 |
|---|
| 2026.02.20 | ₩17,354 | ₩17,367 | ₩17,340 | ₩17,340 | -0.08% | 8.6만 |
|---|
| 2026.02.19 | ₩17,381 | ₩17,381 | ₩17,314 | ₩17,354 | -0.15% | 6.6만 |
|---|
| 2026.02.18 | ₩17,381 | ₩17,394 | ₩17,340 | ₩17,381 | 0.00% | 4.8만 |
|---|
| 2026.02.17 | ₩17,381 | ₩17,381 | ₩17,327 | ₩17,381 | 0.00% | 4.6만 |
|---|
| 2026.02.13 | ₩17,501 | ₩17,528 | ₩17,381 | ₩17,381 | -0.69% | 10.4만 |
|---|
| 2026.02.12 | ₩17,609 | ₩17,662 | ₩17,555 | ₩17,635 | +0.15% | 20.5만 |
|---|
| 2026.02.11 | ₩17,515 | ₩17,635 | ₩17,475 | ₩17,635 | +0.69% | 17만 |
|---|
| 2026.02.10 | ₩17,488 | ₩17,528 | ₩17,434 | ₩17,528 | +0.23% | 10.8만 |
|---|
| 2026.02.09 | ₩17,314 | ₩17,461 | ₩17,300 | ₩17,461 | +0.85% | 17.6만 |
|---|
| 2026.02.06 | ₩17,300 | ₩17,367 | ₩17,287 | ₩17,314 | +0.08% | 7.8만 |
|---|
| 2026.02.05 | ₩17,300 | ₩17,314 | ₩17,273 | ₩17,300 | 0.00% | 8만 |
|---|
| 2026.02.04 | ₩17,273 | ₩17,327 | ₩17,260 | ₩17,300 | +0.16% | 14만 |
|---|
| 2026.02.03 | ₩17,220 | ₩17,287 | ₩17,220 | ₩17,273 | +0.31% | 8만 |
|---|
| 2026.02.02 | ₩17,206 | ₩17,273 | ₩17,206 | ₩17,233 | +0.16% | 11.7만 |
|---|
| 2026.01.30 | ₩17,166 | ₩17,247 | ₩17,126 | ₩17,247 | +0.47% | 12.4만 |
|---|
| 2026.01.29 | ₩17,139 | ₩17,166 | ₩17,072 | ₩17,166 | +0.16% | 12.1만 |
|---|
| 2026.01.28 | ₩17,099 | ₩17,153 | ₩17,072 | ₩17,126 | +0.16% | 9.7만 |
|---|
| 2026.01.27 | ₩17,045 | ₩17,139 | ₩16,992 | ₩17,099 | +0.31% | 14.2만 |
|---|
| 2026.01.26 | ₩17,032 | ₩17,045 | ₩16,965 | ₩17,032 | 0.00% | 7.7만 |
|---|
| 2026.01.23 | ₩16,978 | ₩16,992 | ₩16,925 | ₩16,965 | -0.08% | 6.7만 |
|---|
| 2026.01.22 | ₩17,072 | ₩17,099 | ₩16,965 | ₩16,965 | -0.63% | 12.3만 |
|---|
| 2026.01.21 | ₩17,045 | ₩17,193 | ₩16,978 | ₩17,099 | +0.31% | 8만 |
|---|
| 2026.01.20 | ₩17,086 | ₩17,166 | ₩16,871 | ₩17,032 | -0.31% | 21.7만 |
|---|
| 2026.01.16 | ₩17,448 | ₩17,448 | ₩17,273 | ₩17,327 | -0.69% | 13.9만 |
|---|
| 2026.01.15 | ₩17,314 | ₩17,555 | ₩17,247 | ₩17,475 | +0.93% | 14.1만 |
|---|
| 2026.01.14 | ₩17,381 | ₩17,609 | ₩17,300 | ₩17,461 | +0.46% | 13.1만 |
|---|
| 2026.01.13 | ₩17,515 | ₩17,703 | ₩17,367 | ₩17,381 | -0.77% | 19.7만 |
|---|
| 2026.01.12 | ₩17,300 | ₩17,501 | ₩17,260 | ₩17,407 | +0.62% | 23.5만 |
|---|
| 2026.01.09 | ₩17,059 | ₩17,475 | ₩17,059 | ₩17,340 | +1.65% | 20.8만 |
|---|
| 2026.01.08 | ₩16,952 | ₩17,019 | ₩16,938 | ₩17,019 | +0.40% | 13.9만 |
|---|
| 2026.01.07 | ₩16,817 | ₩16,952 | ₩16,817 | ₩16,952 | +0.80% | 19.1만 |
|---|
| 2026.01.06 | ₩16,777 | ₩16,817 | ₩16,777 | ₩16,791 | +0.08% | 12.7만 |
|---|
| 2026.01.05 | ₩16,724 | ₩16,791 | ₩16,724 | ₩16,777 | +0.32% | 8만 |
|---|
| 2026.01.02 | ₩16,737 | ₩16,737 | ₩16,670 | ₩16,724 | -0.08% | 12.3만 |
|---|
| 2025.12.31 | ₩16,683 | ₩16,737 | ₩16,656 | ₩16,683 | 0.00% | 22.7만 |
|---|
| 2025.12.30 | ₩16,697 | ₩16,697 | ₩16,630 | ₩16,670 | -0.16% | 36.8만 |
|---|
| 2025.12.29 | ₩16,724 | ₩16,737 | ₩16,630 | ₩16,670 | -0.32% | 19만 |
|---|
| 2025.12.26 | ₩16,737 | ₩16,750 | ₩16,710 | ₩16,724 | -0.08% | 9.5만 |
|---|
| 2025.12.24 | ₩16,737 | ₩16,737 | ₩16,683 | ₩16,737 | 0.00% | 5.3만 |
|---|
| 2025.12.23 | ₩16,710 | ₩16,750 | ₩16,697 | ₩16,737 | +0.16% | 14.7만 |
|---|
| 2025.12.22 | ₩16,724 | ₩16,804 | ₩16,697 | ₩16,697 | -0.16% | 11.9만 |
|---|
| 2025.12.19 | ₩16,791 | ₩16,817 | ₩16,777 | ₩16,791 | 0.00% | 11.7만 |
|---|
| 2025.12.18 | ₩16,750 | ₩16,791 | ₩16,737 | ₩16,777 | +0.16% | 17만 |
|---|
| 2025.12.17 | ₩16,737 | ₩16,750 | ₩16,697 | ₩16,750 | +0.08% | 21.5만 |
|---|
| 2025.12.16 | ₩16,710 | ₩16,737 | ₩16,683 | ₩16,737 | +0.16% | 13.2만 |
|---|
| 2025.12.15 | ₩16,911 | ₩16,925 | ₩16,670 | ₩16,670 | -1.43% | 20.5만 |
|---|
| 2025.12.12 | ₩17,059 | ₩17,086 | ₩17,045 | ₩17,072 | +0.08% | 16.7만 |
|---|
| 2025.12.11 | ₩17,072 | ₩17,099 | ₩17,059 | ₩17,086 | +0.08% | 11.1만 |
|---|
| 2025.12.10 | ₩17,112 | ₩17,112 | ₩17,032 | ₩17,059 | -0.31% | 14.1만 |
|---|
| 2025.12.09 | ₩17,099 | ₩17,112 | ₩17,059 | ₩17,099 | 0.00% | 11.3만 |
|---|
| 2025.12.08 | ₩17,059 | ₩17,166 | ₩17,032 | ₩17,086 | +0.16% | 22.6만 |
|---|
| 2025.12.05 | ₩17,059 | ₩17,099 | ₩17,045 | ₩17,072 | +0.08% | 11.6만 |
|---|
| 2025.12.04 | ₩17,099 | ₩17,166 | ₩17,045 | ₩17,086 | -0.08% | 9.7만 |
|---|
| 2025.12.03 | ₩17,099 | ₩17,139 | ₩17,045 | ₩17,139 | +0.24% | 14.9만 |
|---|
| 2025.12.02 | ₩17,086 | ₩17,126 | ₩17,059 | ₩17,072 | -0.08% | 19.1만 |
|---|
| 2025.12.01 | ₩17,193 | ₩17,193 | ₩17,086 | ₩17,099 | -0.55% | 13.9만 |
|---|
| 2025.11.28 | ₩17,166 | ₩17,193 | ₩17,126 | ₩17,193 | +0.16% | 6.6만 |
|---|
| 2025.11.26 | ₩17,126 | ₩17,166 | ₩17,086 | ₩17,153 | +0.16% | 8.9만 |
|---|
| 2025.11.25 | ₩17,099 | ₩17,193 | ₩17,099 | ₩17,166 | +0.39% | 10.4만 |
|---|
| 2025.11.24 | ₩17,126 | ₩17,139 | ₩17,086 | ₩17,139 | +0.08% | 6.2만 |
|---|
| 2025.11.21 | ₩17,139 | ₩17,139 | ₩17,072 | ₩17,112 | -0.16% | 11.5만 |
|---|
| 2025.11.20 | ₩17,220 | ₩17,220 | ₩17,099 | ₩17,099 | -0.70% | 10.2만 |
|---|
| 2025.11.19 | ₩17,220 | ₩17,220 | ₩17,166 | ₩17,220 | 0.00% | 9.6만 |
|---|
| 2025.11.18 | ₩17,233 | ₩17,233 | ₩17,153 | ₩17,193 | -0.23% | 9만 |
|---|
| 2025.11.17 | ₩17,300 | ₩17,327 | ₩17,153 | ₩17,206 | -0.54% | 11.4만 |
|---|
| 2025.11.14 | ₩17,340 | ₩17,340 | ₩17,260 | ₩17,300 | -0.23% | 6.8만 |
|---|
| 2025.11.13 | ₩17,381 | ₩17,421 | ₩17,340 | ₩17,421 | +0.23% | 12.6만 |
|---|
| 2025.11.12 | ₩17,327 | ₩17,340 | ₩17,287 | ₩17,340 | +0.08% | 11.8만 |
|---|
| 2025.11.11 | ₩17,287 | ₩17,327 | ₩17,273 | ₩17,287 | 0.00% | 13.4만 |
|---|
| 2025.11.10 | ₩17,260 | ₩17,287 | ₩17,233 | ₩17,287 | +0.16% | 7.7만 |
|---|
| 2025.11.07 | ₩17,233 | ₩17,260 | ₩17,193 | ₩17,260 | +0.16% | 6.4만 |
|---|
| 2025.11.06 | ₩17,367 | ₩17,367 | ₩17,220 | ₩17,233 | -0.77% | 12.3만 |
|---|
| 2025.11.05 | ₩17,340 | ₩17,407 | ₩17,273 | ₩17,354 | +0.08% | 30.8만 |
|---|
| 2025.11.04 | ₩17,300 | ₩17,367 | ₩17,300 | ₩17,314 | +0.08% | 7.3만 |
|---|
| 2025.11.03 | ₩17,340 | ₩17,367 | ₩17,300 | ₩17,327 | -0.08% | 14.1만 |
|---|
| 2025.10.31 | ₩17,126 | ₩17,233 | ₩17,086 | ₩17,233 | +0.63% | 17.8만 |
|---|
| 2025.10.30 | ₩17,059 | ₩17,126 | ₩17,032 | ₩17,126 | +0.39% | 10.7만 |
|---|
| 2025.10.29 | ₩17,019 | ₩17,099 | ₩17,019 | ₩17,086 | +0.39% | 10.3만 |
|---|
| 2025.10.28 | ₩17,072 | ₩17,072 | ₩16,965 | ₩17,045 | -0.16% | 8.4만 |
|---|
| 2025.10.27 | ₩17,086 | ₩17,099 | ₩17,032 | ₩17,072 | -0.08% | 6.4만 |
|---|
| 2025.10.24 | ₩17,032 | ₩17,072 | ₩16,992 | ₩17,072 | +0.24% | 9.7만 |
|---|
| 2025.10.23 | ₩17,072 | ₩17,072 | ₩16,952 | ₩17,032 | -0.24% | 9.1만 |
|---|
| 2025.10.22 | ₩16,938 | ₩16,992 | ₩16,858 | ₩16,992 | +0.32% | 12.6만 |
|---|
| 2025.10.21 | ₩16,965 | ₩16,965 | ₩16,898 | ₩16,938 | -0.16% | 6.8만 |
|---|
| 2025.10.20 | ₩16,911 | ₩16,911 | ₩16,804 | ₩16,884 | -0.16% | 11만 |
|---|
| 2025.10.17 | ₩16,884 | ₩16,898 | ₩16,764 | ₩16,871 | -0.08% | 8.4만 |
|---|
| 2025.10.16 | ₩16,925 | ₩16,925 | ₩16,724 | ₩16,884 | -0.24% | 10.3만 |
|---|
| 2025.10.15 | ₩16,898 | ₩16,952 | ₩16,817 | ₩16,898 | 0.00% | 12만 |
|---|
| 2025.10.14 | ₩16,817 | ₩16,898 | ₩16,804 | ₩16,831 | +0.08% | 6.9만 |
|---|
| 2025.10.13 | ₩16,764 | ₩16,831 | ₩16,683 | ₩16,804 | +0.24% | 12.6만 |
|---|
| 2025.10.10 | ₩16,737 | ₩16,764 | ₩16,656 | ₩16,724 | -0.08% | 15.7만 |
|---|