시장 데이터를 불러오는 중
전체 종목
Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest 과거 주가
Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest · NMAI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest · NMAI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,437 | ₩18,571 | ₩18,226 | ₩18,571 | +0.73% | 4.2만 |
| 2026.10.08 | ₩18,330 | ₩18,357 | ₩17,968 | ₩18,263 | -0.37% | 6.7만 |
| 2026.10.07 | ₩18,545 | ₩18,545 | ₩18,223 | ₩18,330 | -1.16% | 10.2만 |
| 2026.10.06 | ₩18,156 | ₩18,518 | ₩17,968 | ₩18,504 | +1.92% | 15.8만 |
| 2026.10.05 | ₩19,081 | ₩19,097 | ₩17,874 | ₩18,049 | -5.41% | 74.9만 |
| 2026.10.02 | ₩19,376 | ₩19,550 | ₩19,081 | ₩19,121 | -1.31% | 8.1만 |
| 2026.10.01 | ₩19,497 | ₩19,497 | ₩18,813 | ₩19,389 | -0.55% | 22.4만 |
| 2026.09.30 | ₩19,175 | ₩19,376 | ₩19,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,376 |
| +1.05% |
| 8.5만 |
| 2026.09.29 | ₩18,759 | ₩19,148 | ₩18,538 | ₩19,068 | +1.64% | 9.6만 |
|---|
| 2026.09.28 | ₩18,893 | ₩18,988 | ₩18,720 | ₩18,773 | -0.64% | 6.5만 |
|---|
| 2026.09.25 | ₩18,947 | ₩19,081 | ₩18,773 | ₩18,893 | -0.28% | 7만 |
|---|
| 2026.09.24 | ₩18,974 | ₩18,974 | ₩18,759 | ₩18,799 | -0.92% | 6.9만 |
|---|
| 2026.09.23 | ₩19,255 | ₩19,329 | ₩18,866 | ₩19,014 | -1.25% | 10만 |
|---|
| 2026.09.22 | ₩19,188 | ₩19,336 | ₩19,121 | ₩19,336 | +0.77% | 5.4만 |
|---|
| 2026.09.21 | ₩18,947 | ₩19,255 | ₩18,913 | ₩19,161 | +1.13% | 9.3만 |
|---|
| 2026.09.18 | ₩18,652 | ₩18,947 | ₩18,397 | ₩18,907 | +1.37% | 7.1만 |
|---|
| 2026.09.17 | ₩18,759 | ₩18,779 | ₩18,531 | ₩18,612 | -0.79% | 6.8만 |
|---|
| 2026.09.16 | ₩18,920 | ₩18,920 | ₩18,478 | ₩18,504 | -2.20% | 7.9만 |
|---|
| 2026.09.15 | ₩19,161 | ₩19,161 | ₩18,826 | ₩18,920 | -1.26% | 12.4만 |
|---|
| 2026.09.14 | ₩19,081 | ₩19,379 | ₩19,081 | ₩19,322 | +1.26% | 9.6만 |
|---|
| 2026.09.11 | ₩19,456 | ₩19,510 | ₩19,336 | ₩19,376 | -0.41% | 4.1만 |
|---|
| 2026.09.10 | ₩19,470 | ₩19,497 | ₩19,282 | ₩19,389 | -0.41% | 9.6만 |
|---|
| 2026.09.09 | ₩19,456 | ₩19,577 | ₩19,357 | ₩19,497 | +0.21% | 10.5만 |
|---|
| 2026.09.08 | ₩19,470 | ₩19,591 | ₩19,389 | ₩19,564 | +0.48% | 7.8만 |
|---|
| 2026.09.04 | ₩19,577 | ₩19,577 | ₩19,363 | ₩19,537 | -0.21% | 5만 |
|---|
| 2026.09.03 | ₩19,470 | ₩19,577 | ₩19,309 | ₩19,577 | +0.55% | 9.1만 |
|---|
| 2026.09.02 | ₩19,564 | ₩19,564 | ₩19,161 | ₩19,336 | -1.17% | 8.1만 |
|---|
| 2026.09.01 | ₩19,711 | ₩19,711 | ₩19,463 | ₩19,550 | -0.82% | 13.2만 |
|---|
| 2026.08.31 | ₩19,349 | ₩19,711 | ₩19,322 | ₩19,711 | +1.87% | 14.7만 |
|---|
| 2026.08.28 | ₩19,296 | ₩19,416 | ₩19,269 | ₩19,309 | +0.07% | 8.5만 |
|---|
| 2026.08.27 | ₩19,269 | ₩19,336 | ₩19,121 | ₩19,242 | -0.14% | 3.2만 |
|---|
| 2026.08.26 | ₩19,148 | ₩19,363 | ₩19,081 | ₩19,202 | +0.28% | 6.8만 |
|---|
| 2026.08.25 | ₩19,108 | ₩19,282 | ₩19,001 | ₩19,175 | +0.35% | 6.9만 |
|---|
| 2026.08.24 | ₩19,094 | ₩19,137 | ₩18,987 | ₩19,041 | -0.28% | 5만 |
|---|
| 2026.08.21 | ₩19,121 | ₩19,215 | ₩19,014 | ₩19,081 | -0.21% | 5.2만 |
|---|
| 2026.08.20 | ₩19,108 | ₩19,175 | ₩18,907 | ₩18,987 | -0.63% | 11.9만 |
|---|
| 2026.08.19 | ₩19,456 | ₩19,456 | ₩19,135 | ₩19,175 | -1.45% | 10.6만 |
|---|
| 2026.08.18 | ₩19,537 | ₩19,670 | ₩19,255 | ₩19,309 | -1.17% | 4.6만 |
|---|
| 2026.08.17 | ₩19,778 | ₩19,800 | ₩19,456 | ₩19,497 | -1.42% | 7.5만 |
|---|
| 2026.08.14 | ₩19,845 | ₩19,963 | ₩19,745 | ₩19,805 | -0.20% | 5.3만 |
|---|
| 2026.08.13 | ₩19,979 | ₩20,100 | ₩19,939 | ₩19,966 | -0.07% | 5.6만 |
|---|
| 2026.08.12 | ₩20,006 | ₩20,194 | ₩19,781 | ₩19,939 | -0.34% | 10.2만 |
|---|
| 2026.08.11 | ₩19,738 | ₩20,020 | ₩19,726 | ₩20,006 | +1.36% | 19.1만 |
|---|
| 2026.08.10 | ₩19,416 | ₩19,778 | ₩19,322 | ₩19,671 | +1.31% | 11.7만 |
|---|
| 2026.08.07 | ₩19,175 | ₩19,524 | ₩19,175 | ₩19,443 | +1.40% | 15.3만 |
|---|
| 2026.08.06 | ₩19,161 | ₩19,175 | ₩19,027 | ₩19,161 | 0.00% | 4.9만 |
|---|
| 2026.08.05 | ₩19,135 | ₩19,175 | ₩19,027 | ₩19,161 | +0.14% | 6.8만 |
|---|
| 2026.08.04 | ₩19,121 | ₩19,135 | ₩18,987 | ₩19,027 | -0.49% | 11.3만 |
|---|
| 2026.08.03 | ₩18,934 | ₩19,135 | ₩18,853 | ₩19,068 | +0.71% | 9.4만 |
|---|
| 2026.07.31 | ₩18,625 | ₩18,799 | ₩18,518 | ₩18,759 | +0.72% | 11.4만 |
|---|
| 2026.07.30 | ₩18,303 | ₩18,545 | ₩18,303 | ₩18,504 | +1.10% | 6.2만 |
|---|
| 2026.07.29 | ₩18,478 | ₩18,558 | ₩18,183 | ₩18,303 | -0.94% | 6.8만 |
|---|
| 2026.07.28 | ₩18,504 | ₩18,598 | ₩18,290 | ₩18,545 | +0.22% | 8.7만 |
|---|
| 2026.07.27 | ₩18,639 | ₩18,766 | ₩18,330 | ₩18,424 | -1.15% | 9.2만 |
|---|
| 2026.07.24 | ₩18,451 | ₩18,571 | ₩18,250 | ₩18,451 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩18,585 | ₩18,585 | ₩18,357 | ₩18,397 | -1.01% | 2.9만 |
|---|
| 2026.07.22 | ₩18,692 | ₩18,773 | ₩18,565 | ₩18,679 | -0.07% | 4.4만 |
|---|
| 2026.07.21 | ₩18,585 | ₩18,732 | ₩18,525 | ₩18,639 | +0.29% | 9.3만 |
|---|
| 2026.07.20 | ₩18,679 | ₩18,853 | ₩18,290 | ₩18,531 | -0.79% | 8.4만 |
|---|
| 2026.07.17 | ₩18,880 | ₩18,960 | ₩18,478 | ₩18,545 | -1.78% | 23.1만 |
|---|
| 2026.07.16 | ₩19,054 | ₩19,054 | ₩18,639 | ₩18,947 | -0.56% | 5.7만 |
|---|
| 2026.07.15 | ₩19,027 | ₩19,148 | ₩18,940 | ₩19,054 | +0.14% | 7.2만 |
|---|
| 2026.07.14 | ₩19,014 | ₩19,081 | ₩18,974 | ₩19,081 | +0.35% | 8.2만 |
|---|
| 2026.07.13 | ₩18,773 | ₩19,014 | ₩18,759 | ₩18,920 | +0.79% | 12.8만 |
|---|
| 2026.07.10 | ₩18,746 | ₩18,862 | ₩18,639 | ₩18,719 | -0.14% | 7만 |
|---|
| 2026.07.09 | ₩18,612 | ₩18,853 | ₩18,571 | ₩18,746 | +0.72% | 11.4만 |
|---|
| 2026.07.08 | ₩18,571 | ₩18,766 | ₩18,276 | ₩18,571 | 0.00% | 14.1만 |
|---|
| 2026.07.07 | ₩18,786 | ₩18,840 | ₩18,518 | ₩18,706 | -0.43% | 8.9만 |
|---|
| 2026.07.06 | ₩18,880 | ₩18,880 | ₩18,652 | ₩18,813 | -0.36% | 8.4만 |
|---|
| 2026.07.02 | ₩18,880 | ₩18,954 | ₩18,571 | ₩18,719 | -0.85% | 10.5만 |
|---|
| 2026.07.01 | ₩18,987 | ₩19,108 | ₩18,786 | ₩18,826 | -0.85% | 10.5만 |
|---|
| 2026.06.30 | ₩18,840 | ₩19,121 | ₩18,799 | ₩19,001 | +0.85% | 20.6만 |
|---|
| 2026.06.29 | ₩18,585 | ₩18,799 | ₩18,491 | ₩18,773 | +1.01% | 7.3만 |
|---|
| 2026.06.26 | ₩18,491 | ₩18,759 | ₩18,384 | ₩18,437 | -0.29% | 9.5만 |
|---|
| 2026.06.25 | ₩18,504 | ₩18,692 | ₩18,392 | ₩18,571 | +0.36% | 12.5만 |
|---|
| 2026.06.24 | ₩18,451 | ₩18,612 | ₩18,183 | ₩18,317 | -0.73% | 7.4만 |
|---|
| 2026.06.23 | ₩18,585 | ₩18,629 | ₩18,290 | ₩18,411 | -0.94% | 8.2만 |
|---|
| 2026.06.22 | ₩18,545 | ₩18,739 | ₩18,424 | ₩18,679 | +0.72% | 13.6만 |
|---|
| 2026.06.18 | ₩18,665 | ₩18,706 | ₩18,491 | ₩18,612 | -0.29% | 6.4만 |
|---|
| 2026.06.17 | ₩18,665 | ₩18,795 | ₩18,411 | ₩18,411 | -1.36% | 10만 |
|---|
| 2026.06.16 | ₩18,719 | ₩18,773 | ₩18,557 | ₩18,639 | -0.43% | 5.1만 |
|---|
| 2026.06.15 | ₩18,719 | ₩18,805 | ₩18,571 | ₩18,706 | -0.07% | 7.3만 |
|---|
| 2026.06.12 | ₩18,357 | ₩18,639 | ₩18,329 | ₩18,612 | +1.39% | 7.1만 |
|---|
| 2026.06.11 | ₩18,196 | ₩18,437 | ₩18,144 | ₩18,384 | +1.03% | 4.9만 |
|---|
| 2026.06.10 | ₩18,169 | ₩18,464 | ₩18,078 | ₩18,116 | -0.30% | 9만 |
|---|
| 2026.06.09 | ₩18,478 | ₩18,719 | ₩17,794 | ₩18,156 | -1.74% | 20.9만 |
|---|
| 2026.06.08 | ₩18,424 | ₩18,663 | ₩17,981 | ₩18,317 | -0.58% | 23.1만 |
|---|
| 2026.06.05 | ₩18,585 | ₩18,706 | ₩18,290 | ₩18,317 | -1.44% | 9만 |
|---|
| 2026.06.04 | ₩18,719 | ₩18,719 | ₩18,558 | ₩18,679 | -0.21% | 12.7만 |
|---|
| 2026.06.03 | ₩18,920 | ₩19,057 | ₩18,685 | ₩18,719 | -1.06% | 13.4만 |
|---|
| 2026.06.02 | ₩19,135 | ₩19,155 | ₩18,799 | ₩18,920 | -1.12% | 14.9만 |
|---|
| 2026.06.01 | ₩19,148 | ₩19,161 | ₩18,786 | ₩19,014 | -0.70% | 12.9만 |
|---|
| 2026.05.29 | ₩18,813 | ₩19,081 | ₩18,799 | ₩19,041 | +1.21% | 14만 |
|---|
| 2026.05.28 | ₩18,880 | ₩18,962 | ₩18,652 | ₩18,786 | -0.50% | 37.8만 |
|---|
| 2026.05.27 | ₩18,947 | ₩19,121 | ₩18,773 | ₩18,853 | -0.50% | 11.5만 |
|---|
| 2026.05.26 | ₩18,893 | ₩18,947 | ₩18,747 | ₩18,866 | -0.14% | 11.4만 |
|---|
| 2026.05.22 | ₩18,706 | ₩18,934 | ₩18,592 | ₩18,719 | +0.07% | 8.6만 |
|---|
| 2026.05.21 | ₩18,411 | ₩18,692 | ₩18,370 | ₩18,652 | +1.31% | 12.7만 |
|---|
| 2026.05.20 | ₩18,531 | ₩18,612 | ₩18,424 | ₩18,558 | +0.14% | 23.4만 |
|---|
| 2026.05.19 | ₩18,893 | ₩18,907 | ₩18,451 | ₩18,478 | -2.20% | 13.7만 |
|---|
| 2026.05.18 | ₩19,108 | ₩19,108 | ₩18,840 | ₩18,907 | -1.05% | 6.1만 |
|---|
| 2026.05.15 | ₩19,014 | ₩19,068 | ₩18,786 | ₩19,068 | +0.28% | 6.5만 |
|---|
| 2026.05.14 | ₩19,108 | ₩19,282 | ₩18,947 | ₩19,215 | +0.56% | 24.3만 |
|---|
| 2026.05.13 | ₩18,974 | ₩19,242 | ₩18,813 | ₩18,987 | +0.07% | 20.3만 |
|---|
| 2026.05.12 | ₩18,974 | ₩19,001 | ₩18,826 | ₩18,934 | -0.21% | 6.3만 |
|---|
| 2026.05.11 | ₩18,960 | ₩19,041 | ₩18,786 | ₩19,001 | +0.21% | 10.1만 |
|---|
| 2026.05.08 | ₩18,786 | ₩18,987 | ₩18,692 | ₩18,987 | +1.07% | 12.2만 |
|---|
| 2026.05.07 | ₩18,759 | ₩18,813 | ₩18,571 | ₩18,732 | -0.14% | 8.8만 |
|---|
| 2026.05.06 | ₩18,719 | ₩18,732 | ₩18,504 | ₩18,732 | +0.07% | 13.4만 |
|---|
| 2026.05.05 | ₩18,706 | ₩18,706 | ₩18,384 | ₩18,531 | -0.93% | 8.6만 |
|---|
| 2026.05.04 | ₩18,625 | ₩18,692 | ₩18,504 | ₩18,531 | -0.50% | 5.6만 |
|---|
| 2026.05.01 | ₩18,719 | ₩18,759 | ₩18,518 | ₩18,585 | -0.72% | 10.6만 |
|---|
| 2026.04.30 | ₩18,598 | ₩18,692 | ₩18,364 | ₩18,612 | +0.07% | 14.8만 |
|---|
| 2026.04.29 | ₩18,317 | ₩18,411 | ₩18,209 | ₩18,384 | +0.37% | 3.7만 |
|---|
| 2026.04.28 | ₩18,303 | ₩18,396 | ₩18,156 | ₩18,317 | +0.07% | 5.3만 |
|---|
| 2026.04.27 | ₩18,196 | ₩18,370 | ₩18,102 | ₩18,357 | +0.88% | 6.2만 |
|---|
| 2026.04.24 | ₩18,169 | ₩18,236 | ₩17,968 | ₩18,196 | +0.15% | 4.2만 |
|---|
| 2026.04.23 | ₩18,142 | ₩18,189 | ₩17,955 | ₩18,129 | -0.07% | 4.2만 |
|---|
| 2026.04.22 | ₩18,250 | ₩18,323 | ₩18,049 | ₩18,129 | -0.66% | 4.5만 |
|---|
| 2026.04.21 | ₩18,344 | ₩18,424 | ₩18,079 | ₩18,156 | -1.02% | 4.8만 |
|---|
| 2026.04.20 | ₩18,236 | ₩18,424 | ₩18,075 | ₩18,344 | +0.59% | 7.3만 |
|---|
| 2026.04.17 | ₩18,116 | ₩18,437 | ₩18,116 | ₩18,290 | +0.96% | 9만 |
|---|
| 2026.04.16 | ₩18,397 | ₩18,464 | ₩17,901 | ₩18,008 | -2.11% | 9.8만 |
|---|
| 2026.04.15 | ₩18,183 | ₩18,478 | ₩17,981 | ₩18,357 | +0.96% | 16.3만 |
|---|
| 2026.04.14 | ₩18,303 | ₩18,397 | ₩18,236 | ₩18,397 | +0.51% | 13.4만 |
|---|
| 2026.04.13 | ₩18,169 | ₩18,384 | ₩18,069 | ₩18,276 | +0.59% | 9.4만 |
|---|
| 2026.04.10 | ₩17,754 | ₩18,370 | ₩17,700 | ₩18,196 | +2.49% | 27.5만 |
|---|
| 2026.04.09 | ₩17,391 | ₩17,727 | ₩17,378 | ₩17,686 | +1.70% | 7.5만 |
|---|
| 2026.04.08 | ₩17,405 | ₩17,449 | ₩17,257 | ₩17,391 | -0.08% | 7만 |
|---|
| 2026.04.07 | ₩17,016 | ₩17,016 | ₩16,830 | ₩16,976 | -0.24% | 6.6만 |
|---|
| 2026.04.06 | ₩17,003 | ₩17,023 | ₩16,895 | ₩16,989 | -0.08% | 8.7만 |
|---|
| 2026.04.02 | ₩16,869 | ₩16,962 | ₩16,661 | ₩16,895 | +0.16% | 7.9만 |
|---|
| 2026.04.01 | ₩16,855 | ₩16,962 | ₩16,728 | ₩16,895 | +0.24% | 12.9만 |
|---|
| 2026.03.31 | ₩16,238 | ₩16,667 | ₩16,087 | ₩16,627 | +2.39% | 11.9만 |
|---|
| 2026.03.30 | ₩16,346 | ₩16,541 | ₩16,077 | ₩16,171 | -1.07% | 12만 |
|---|
| 2026.03.27 | ₩16,614 | ₩16,674 | ₩16,225 | ₩16,238 | -2.26% | 11만 |
|---|
| 2026.03.26 | ₩16,788 | ₩16,923 | ₩16,627 | ₩16,627 | -0.96% | 4.7만 |
|---|
| 2026.03.25 | ₩16,708 | ₩16,962 | ₩16,708 | ₩16,869 | +0.96% | 6.1만 |
|---|
| 2026.03.24 | ₩16,466 | ₩16,708 | ₩16,426 | ₩16,681 | +1.30% | 12.4만 |
|---|
| 2026.03.23 | ₩16,453 | ₩16,748 | ₩16,413 | ₩16,506 | +0.33% | 7.6만 |
|---|
| 2026.03.20 | ₩16,734 | ₩16,801 | ₩16,359 | ₩16,359 | -2.24% | 14.9만 |
|---|
| 2026.03.19 | ₩17,003 | ₩17,070 | ₩16,614 | ₩16,761 | -1.42% | 21만 |
|---|
| 2026.03.18 | ₩17,110 | ₩17,298 | ₩17,016 | ₩17,016 | -0.55% | 8.4만 |
|---|
| 2026.03.17 | ₩17,177 | ₩17,296 | ₩17,083 | ₩17,190 | +0.08% | 8.6만 |
|---|
| 2026.03.16 | ₩17,083 | ₩17,257 | ₩17,016 | ₩17,056 | -0.16% | 6만 |
|---|
| 2026.03.13 | ₩17,164 | ₩17,338 | ₩17,003 | ₩17,016 | -0.86% | 9.6만 |
|---|
| 2026.03.12 | ₩17,391 | ₩17,593 | ₩17,204 | ₩17,231 | -0.93% | 12.1만 |
|---|
| 2026.03.11 | ₩17,445 | ₩17,727 | ₩17,331 | ₩17,539 | +0.54% | 11.5만 |
|---|
| 2026.03.10 | ₩17,365 | ₩17,566 | ₩17,363 | ₩17,432 | +0.39% | 11.9만 |
|---|
| 2026.03.09 | ₩17,391 | ₩17,459 | ₩17,096 | ₩17,311 | -0.46% | 15.3만 |
|---|
| 2026.03.06 | ₩17,700 | ₩17,727 | ₩17,391 | ₩17,472 | -1.29% | 17.7만 |
|---|
| 2026.03.05 | ₩18,102 | ₩18,102 | ₩17,593 | ₩17,700 | -2.22% | 15.2만 |
|---|
| 2026.03.04 | ₩18,035 | ₩18,116 | ₩17,928 | ₩18,008 | -0.15% | 9.3만 |
|---|
| 2026.03.03 | ₩18,357 | ₩18,357 | ₩17,800 | ₩18,022 | -1.83% | 17만 |
|---|
| 2026.03.02 | ₩18,478 | ₩18,518 | ₩18,424 | ₩18,451 | -0.15% | 10.6만 |
|---|
| 2026.02.27 | ₩18,478 | ₩18,571 | ₩18,370 | ₩18,518 | +0.22% | 9.7만 |
|---|
| 2026.02.26 | ₩18,491 | ₩18,491 | ₩18,384 | ₩18,411 | -0.44% | 6.5만 |
|---|
| 2026.02.25 | ₩18,504 | ₩18,504 | ₩18,370 | ₩18,464 | -0.22% | 7.4만 |
|---|
| 2026.02.24 | ₩18,478 | ₩18,504 | ₩18,183 | ₩18,370 | -0.58% | 9만 |
|---|
| 2026.02.23 | ₩18,116 | ₩18,263 | ₩18,102 | ₩18,183 | +0.37% | 9.4만 |
|---|
| 2026.02.20 | ₩18,290 | ₩18,507 | ₩18,156 | ₩18,223 | -0.37% | 10.9만 |
|---|
| 2026.02.19 | ₩18,276 | ₩18,344 | ₩18,276 | ₩18,303 | +0.15% | 7.2만 |
|---|
| 2026.02.18 | ₩18,303 | ₩18,323 | ₩18,250 | ₩18,276 | -0.15% | 8만 |
|---|
| 2026.02.17 | ₩18,424 | ₩18,439 | ₩18,116 | ₩18,303 | -0.66% | 12.3만 |
|---|
| 2026.02.13 | ₩18,303 | ₩18,437 | ₩18,209 | ₩18,344 | +0.22% | 15.4만 |
|---|
| 2026.02.12 | ₩18,571 | ₩18,612 | ₩18,437 | ₩18,558 | -0.07% | 11.2만 |
|---|
| 2026.02.11 | ₩18,598 | ₩18,712 | ₩18,504 | ₩18,545 | -0.29% | 11.9만 |
|---|
| 2026.02.10 | ₩18,478 | ₩18,612 | ₩18,464 | ₩18,612 | +0.73% | 12.6만 |
|---|
| 2026.02.09 | ₩18,290 | ₩18,504 | ₩18,116 | ₩18,437 | +0.81% | 14.4만 |
|---|
| 2026.02.06 | ₩18,049 | ₩18,263 | ₩18,049 | ₩18,263 | +1.19% | 10.2만 |
|---|
| 2026.02.05 | ₩18,089 | ₩18,209 | ₩17,928 | ₩17,981 | -0.59% | 14.6만 |
|---|
| 2026.02.04 | ₩18,236 | ₩18,263 | ₩18,022 | ₩18,263 | +0.15% | 14.6만 |
|---|
| 2026.02.03 | ₩18,236 | ₩18,236 | ₩18,008 | ₩18,169 | -0.37% | 12만 |
|---|
| 2026.02.02 | ₩18,156 | ₩18,209 | ₩18,035 | ₩18,209 | +0.30% | 15.6만 |
|---|
| 2026.01.30 | ₩18,075 | ₩18,183 | ₩17,995 | ₩18,156 | +0.45% | 9.8만 |
|---|
| 2026.01.29 | ₩18,102 | ₩18,109 | ₩17,955 | ₩18,049 | -0.30% | 11.4만 |
|---|
| 2026.01.28 | ₩18,035 | ₩18,102 | ₩17,973 | ₩18,102 | +0.37% | 10.4만 |
|---|
| 2026.01.27 | ₩17,968 | ₩18,049 | ₩17,955 | ₩18,049 | +0.45% | 13.1만 |
|---|
| 2026.01.26 | ₩17,861 | ₩17,941 | ₩17,861 | ₩17,901 | +0.23% | 6.6만 |
|---|
| 2026.01.23 | ₩17,874 | ₩17,888 | ₩17,794 | ₩17,821 | -0.30% | 6.5만 |
|---|
| 2026.01.22 | ₩17,794 | ₩17,901 | ₩17,774 | ₩17,888 | +0.53% | 11.6만 |
|---|
| 2026.01.21 | ₩17,552 | ₩17,767 | ₩17,552 | ₩17,673 | +0.69% | 12.1만 |
|---|
| 2026.01.20 | ₩17,754 | ₩17,754 | ₩17,512 | ₩17,566 | -1.06% | 16.9만 |
|---|
| 2026.01.16 | ₩17,821 | ₩17,937 | ₩17,673 | ₩17,834 | +0.08% | 65.5만 |
|---|
| 2026.01.15 | ₩17,901 | ₩17,914 | ₩17,727 | ₩17,727 | -0.97% | 19.7만 |
|---|
| 2026.01.14 | ₩17,955 | ₩17,964 | ₩17,834 | ₩17,941 | -0.07% | 18.3만 |
|---|
| 2026.01.13 | ₩17,914 | ₩17,918 | ₩17,780 | ₩17,888 | -0.15% | 18.8만 |
|---|
| 2026.01.12 | ₩17,834 | ₩17,901 | ₩17,794 | ₩17,901 | +0.38% | 16.4만 |
|---|
| 2026.01.09 | ₩17,767 | ₩17,834 | ₩17,713 | ₩17,834 | +0.38% | 10.8만 |
|---|
| 2026.01.08 | ₩17,660 | ₩17,700 | ₩17,606 | ₩17,673 | +0.08% | 11.4만 |
|---|
| 2026.01.07 | ₩17,727 | ₩17,740 | ₩17,593 | ₩17,593 | -0.76% | 31.9만 |
|---|
| 2026.01.06 | ₩17,619 | ₩17,754 | ₩17,540 | ₩17,660 | +0.23% | 12.4만 |
|---|
| 2026.01.05 | ₩17,459 | ₩17,579 | ₩17,405 | ₩17,552 | +0.54% | 11.7만 |
|---|
| 2026.01.02 | ₩17,606 | ₩17,606 | ₩17,351 | ₩17,378 | -1.29% | 11.9만 |
|---|
| 2025.12.31 | ₩17,539 | ₩17,552 | ₩17,391 | ₩17,485 | -0.31% | 14만 |
|---|
| 2025.12.30 | ₩17,459 | ₩17,546 | ₩17,391 | ₩17,472 | +0.08% | 18.6만 |
|---|
| 2025.12.29 | ₩17,459 | ₩17,459 | ₩17,351 | ₩17,459 | 0.00% | 8.7만 |
|---|
| 2025.12.26 | ₩17,432 | ₩17,499 | ₩17,370 | ₩17,472 | +0.23% | 5.6만 |
|---|
| 2025.12.24 | ₩17,324 | ₩17,418 | ₩17,292 | ₩17,378 | +0.31% | 4만 |
|---|
| 2025.12.23 | ₩17,338 | ₩17,378 | ₩17,284 | ₩17,351 | +0.08% | 10만 |
|---|
| 2025.12.22 | ₩17,284 | ₩17,445 | ₩17,244 | ₩17,284 | 0.00% | 12.9만 |
|---|
| 2025.12.19 | ₩17,204 | ₩17,391 | ₩17,197 | ₩17,271 | +0.39% | 13.7만 |
|---|
| 2025.12.18 | ₩17,204 | ₩17,386 | ₩17,123 | ₩17,137 | -0.39% | 33.8만 |
|---|
| 2025.12.17 | ₩17,244 | ₩17,361 | ₩17,096 | ₩17,096 | -0.86% | 12.1만 |
|---|
| 2025.12.16 | ₩17,298 | ₩17,390 | ₩17,204 | ₩17,244 | -0.31% | 10.3만 |
|---|
| 2025.12.15 | ₩17,418 | ₩17,418 | ₩17,257 | ₩17,257 | -0.92% | 9.5만 |
|---|
| 2025.12.12 | ₩17,499 | ₩17,552 | ₩17,391 | ₩17,459 | -0.23% | 15.4만 |
|---|
| 2025.12.11 | ₩17,432 | ₩17,633 | ₩17,391 | ₩17,512 | +0.46% | 19만 |
|---|
| 2025.12.10 | ₩17,432 | ₩17,499 | ₩17,343 | ₩17,459 | +0.15% | 14만 |
|---|
| 2025.12.09 | ₩17,780 | ₩17,787 | ₩17,324 | ₩17,445 | -1.89% | 27.9만 |
|---|
| 2025.12.08 | ₩17,834 | ₩17,834 | ₩17,713 | ₩17,740 | -0.53% | 9.1만 |
|---|
| 2025.12.05 | ₩17,834 | ₩17,874 | ₩17,700 | ₩17,874 | +0.23% | 9.6만 |
|---|
| 2025.12.04 | ₩17,928 | ₩17,928 | ₩17,767 | ₩17,834 | -0.52% | 9.8만 |
|---|
| 2025.12.03 | ₩17,754 | ₩17,874 | ₩17,673 | ₩17,767 | +0.08% | 14.7만 |
|---|
| 2025.12.02 | ₩17,780 | ₩17,780 | ₩17,619 | ₩17,700 | -0.45% | 13.3만 |
|---|
| 2025.12.01 | ₩17,740 | ₩17,794 | ₩17,633 | ₩17,794 | +0.30% | 18.6만 |
|---|
| 2025.11.28 | ₩17,485 | ₩17,713 | ₩17,481 | ₩17,713 | +1.30% | 6.7만 |
|---|
| 2025.11.26 | ₩17,391 | ₩17,485 | ₩17,391 | ₩17,405 | +0.08% | 11.9만 |
|---|
| 2025.11.25 | ₩17,123 | ₩17,378 | ₩17,123 | ₩17,311 | +1.10% | 9만 |
|---|
| 2025.11.24 | ₩17,096 | ₩17,311 | ₩17,096 | ₩17,164 | +0.39% | 11.6만 |
|---|
| 2025.11.21 | ₩17,150 | ₩17,351 | ₩17,096 | ₩17,096 | -0.31% | 12.1만 |
|---|
| 2025.11.20 | ₩17,257 | ₩17,480 | ₩17,056 | ₩17,056 | -1.17% | 6.9만 |
|---|
| 2025.11.19 | ₩17,164 | ₩17,257 | ₩17,043 | ₩17,164 | 0.00% | 8.7만 |
|---|
| 2025.11.18 | ₩17,137 | ₩17,244 | ₩17,016 | ₩17,177 | +0.23% | 12.5만 |
|---|
| 2025.11.17 | ₩17,418 | ₩17,519 | ₩17,244 | ₩17,244 | -1.00% | 11.4만 |
|---|
| 2025.11.14 | ₩17,445 | ₩17,660 | ₩17,405 | ₩17,459 | +0.08% | 9.8만 |
|---|
| 2025.11.13 | ₩17,941 | ₩17,941 | ₩17,700 | ₩17,700 | -1.35% | 7.7만 |
|---|
| 2025.11.12 | ₩17,807 | ₩17,955 | ₩17,807 | ₩17,941 | +0.75% | 20.3만 |
|---|
| 2025.11.11 | ₩17,888 | ₩17,901 | ₩17,740 | ₩17,807 | -0.45% | 15.1만 |
|---|
| 2025.11.10 | ₩17,727 | ₩17,901 | ₩17,686 | ₩17,874 | +0.83% | 14.4만 |
|---|
| 2025.11.07 | ₩17,606 | ₩17,633 | ₩17,499 | ₩17,633 | +0.15% | 4.6만 |
|---|
| 2025.11.06 | ₩17,727 | ₩17,740 | ₩17,593 | ₩17,633 | -0.53% | 5.4만 |
|---|
| 2025.11.05 | ₩17,633 | ₩17,847 | ₩17,566 | ₩17,727 | +0.53% | 12.1만 |
|---|
| 2025.11.04 | ₩17,754 | ₩17,807 | ₩17,619 | ₩17,633 | -0.68% | 9.2만 |
|---|
| 2025.11.03 | ₩17,834 | ₩17,847 | ₩17,680 | ₩17,847 | +0.08% | 16.6만 |
|---|
| 2025.10.31 | ₩17,713 | ₩17,767 | ₩17,593 | ₩17,767 | +0.30% | 9.3만 |
|---|
| 2025.10.30 | ₩17,619 | ₩17,767 | ₩17,606 | ₩17,713 | +0.53% | 18.4만 |
|---|
| 2025.10.29 | ₩17,700 | ₩17,713 | ₩17,566 | ₩17,660 | -0.23% | 10.5만 |
|---|
| 2025.10.28 | ₩17,539 | ₩17,713 | ₩17,499 | ₩17,619 | +0.46% | 9.6만 |
|---|
| 2025.10.27 | ₩17,391 | ₩17,552 | ₩17,365 | ₩17,526 | +0.77% | 7.8만 |
|---|
| 2025.10.24 | ₩17,378 | ₩17,418 | ₩17,338 | ₩17,338 | -0.23% | 8.9만 |
|---|
| 2025.10.23 | ₩17,378 | ₩17,445 | ₩17,029 | ₩17,338 | -0.23% | 9.5만 |
|---|
| 2025.10.22 | ₩17,338 | ₩17,512 | ₩17,311 | ₩17,338 | 0.00% | 31.6만 |
|---|
| 2025.10.21 | ₩17,231 | ₩17,378 | ₩17,198 | ₩17,351 | +0.70% | 8.7만 |
|---|
| 2025.10.20 | ₩17,164 | ₩17,459 | ₩17,164 | ₩17,257 | +0.55% | 9.5만 |
|---|
| 2025.10.17 | ₩17,137 | ₩17,298 | ₩17,087 | ₩17,123 | -0.08% | 6.7만 |
|---|
| 2025.10.16 | ₩17,351 | ₩17,540 | ₩17,217 | ₩17,298 | -0.31% | 7.2만 |
|---|
| 2025.10.15 | ₩17,391 | ₩17,499 | ₩17,324 | ₩17,324 | -0.39% | 8.3만 |
|---|
| 2025.10.14 | ₩17,378 | ₩17,499 | ₩17,300 | ₩17,485 | +0.62% | 5.7만 |
|---|
| 2025.10.13 | ₩17,391 | ₩17,432 | ₩17,311 | ₩17,351 | -0.23% | 12.3만 |
|---|
| 2025.10.10 | ₩17,686 | ₩17,686 | ₩17,351 | ₩17,405 | -1.59% | 7.3만 |
|---|