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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,068 | ₩19,085 | ₩17,862 | ₩18,559 | -2.67% | 111.8만 |
| 2026.09.28–2026.10.02 | ₩18,881 | ₩19,537 | ₩18,526 | ₩19,109 | +1.21% | 55.1만 |
| 2026.09.21–2026.09.25 | ₩18,934 | ₩19,323 | ₩18,747 | ₩18,881 | -0.28% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩19,068 | ₩19,366 | ₩18,385 | ₩18,894 | -0.91% | 43.9만 |
| 2026.09.08–2026.09.11 | ₩19,457 | ₩19,578 | ₩19,269 | ₩19,363 | -0.48% | 32만 |
| 2026.08.31–2026.09.04 | ₩19,336 | ₩19,698 | ₩19,149 | ₩19,524 | +0.97% | 50만 |
| 2026.08.24–2026.08.28 | ₩19,082 | ₩19,403 | ₩18,975 | ₩19,296 | +1.12% | 30.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,787 |
| ₩18,894 |
| ₩19,068 |
| -3.53% |
| 39.8만 |
| 2026.08.10–2026.08.14 | ₩19,403 | ₩20,181 | ₩19,310 | ₩19,792 | +2.00% | 51.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,921 | ₩19,511 | ₩18,841 | ₩19,430 | +2.69% | 47.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,626 | ₩18,787 | ₩18,171 | ₩18,747 | +0.65% | 42.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,666 | ₩18,841 | ₩18,238 | ₩18,439 | -1.22% | 29.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,760 | ₩19,135 | ₩18,465 | ₩18,532 | -1.21% | 57.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,867 | ₩18,867 | ₩18,264 | ₩18,707 | -0.85% | 49.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,573 | ₩19,109 | ₩18,479 | ₩18,707 | +0.72% | 48.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,532 | ₩18,747 | ₩18,171 | ₩18,425 | -0.58% | 51.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,707 | ₩18,792 | ₩18,398 | ₩18,599 | -0.57% | 28.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,412 | ₩18,707 | ₩17,782 | ₩18,599 | +1.02% | 65.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,135 | ₩19,149 | ₩18,278 | ₩18,305 | -4.34% | 62.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,881 | ₩19,109 | ₩18,640 | ₩19,028 | +0.78% | 74.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,095 | ₩19,095 | ₩18,358 | ₩18,707 | -2.04% | 64.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,948 | ₩19,269 | ₩18,774 | ₩19,055 | +0.57% | 67.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,613 | ₩18,975 | ₩18,372 | ₩18,975 | +1.94% | 48.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,184 | ₩18,747 | ₩18,090 | ₩18,573 | +2.14% | 40.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,224 | ₩18,412 | ₩17,943 | ₩18,184 | -0.22% | 24.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,157 | ₩18,465 | ₩17,889 | ₩18,278 | +0.66% | 57.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,991 | ₩18,358 | ₩16,819 | ₩18,184 | +7.02% | 57.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,335 | ₩16,951 | ₩16,067 | ₩16,884 | +3.36% | 44.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,442 | ₩16,951 | ₩16,214 | ₩16,228 | -1.30% | 41.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,072 | ₩17,286 | ₩16,348 | ₩16,348 | -4.24% | 58.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,380 | ₩17,715 | ₩16,991 | ₩17,005 | -2.16% | 60.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,465 | ₩18,506 | ₩17,380 | ₩17,460 | -5.44% | 69.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,104 | ₩18,559 | ₩18,090 | ₩18,506 | +2.22% | 42만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,412 | ₩18,495 | ₩18,104 | ₩18,211 | -1.09% | 38.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,278 | ₩18,700 | ₩18,104 | ₩18,331 | +0.29% | 65.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,144 | ₩18,251 | ₩17,916 | ₩18,251 | +0.59% | 67만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,849 | ₩18,171 | ₩17,849 | ₩18,144 | +1.65% | 51.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,742 | ₩17,889 | ₩17,501 | ₩17,809 | +0.38% | 47.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,822 | ₩17,952 | ₩17,661 | ₩17,822 | 0.00% | 138.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,447 | ₩17,822 | ₩17,393 | ₩17,822 | +2.15% | 78만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,447 | ₩17,594 | ₩17,340 | ₩17,367 | -0.46% | 53.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,273 | ₩17,487 | ₩17,233 | ₩17,460 | +1.09% | 32.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,407 | ₩17,407 | ₩17,085 | ₩17,259 | -0.85% | 79.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,822 | ₩17,822 | ₩17,313 | ₩17,447 | -2.11% | 85.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,728 | ₩17,916 | ₩17,608 | ₩17,862 | +0.76% | 65.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,085 | ₩17,702 | ₩17,085 | ₩17,702 | +3.61% | 39.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,407 | ₩17,507 | ₩17,005 | ₩17,085 | -1.85% | 51.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,715 | ₩17,943 | ₩17,393 | ₩17,447 | -1.51% | 67.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,822 | ₩17,836 | ₩17,487 | ₩17,621 | -1.13% | 47.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,380 | ₩17,755 | ₩17,353 | ₩17,755 | +2.16% | 55.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,152 | ₩17,501 | ₩17,018 | ₩17,326 | +1.02% | 68.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,380 | ₩17,529 | ₩17,076 | ₩17,112 | -1.54% | 40.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,675 | ₩17,675 | ₩17,340 | ₩17,393 | -1.59% | 7.3만 |
|---|