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 | ₩18,444 | ₩18,578 | ₩18,232 | ₩18,578 | +0.73% | 4.2만 |
| 2026.10.08 | ₩18,337 | ₩18,363 | ₩17,974 | ₩18,270 | -0.37% | 6.7만 |
| 2026.10.07 | ₩18,551 | ₩18,551 | ₩18,229 | ₩18,337 | -1.16% | 10.2만 |
| 2026.10.06 | ₩18,162 | ₩18,524 | ₩17,974 | ₩18,511 | +1.92% | 15.8만 |
| 2026.10.05 | ₩19,088 | ₩19,104 | ₩17,881 | ₩18,055 | -5.41% | 74.9만 |
| 2026.10.02 | ₩19,383 | ₩19,557 | ₩19,088 | ₩19,128 | -1.31% | 8.1만 |
| 2026.10.01 | ₩19,504 | ₩19,504 | ₩18,820 | ₩19,396 | -0.55% | 22.4만 |
| 2026.09.30 | ₩19,182 | ₩19,383 | ₩19,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,383 |
| +1.05% |
| 8.5만 |
| 2026.09.29 | ₩18,766 | ₩19,155 | ₩18,545 | ₩19,074 | +1.64% | 9.6만 |
|---|
| 2026.09.28 | ₩18,900 | ₩18,995 | ₩18,727 | ₩18,779 | -0.64% | 6.5만 |
|---|
| 2026.09.25 | ₩18,954 | ₩19,088 | ₩18,779 | ₩18,900 | -0.28% | 7만 |
|---|
| 2026.09.24 | ₩18,981 | ₩18,981 | ₩18,766 | ₩18,806 | -0.92% | 6.9만 |
|---|
| 2026.09.23 | ₩19,262 | ₩19,336 | ₩18,873 | ₩19,021 | -1.25% | 10만 |
|---|
| 2026.09.22 | ₩19,195 | ₩19,343 | ₩19,128 | ₩19,343 | +0.77% | 5.4만 |
|---|
| 2026.09.21 | ₩18,954 | ₩19,262 | ₩18,920 | ₩19,168 | +1.13% | 9.3만 |
|---|
| 2026.09.18 | ₩18,659 | ₩18,954 | ₩18,404 | ₩18,913 | +1.37% | 7.1만 |
|---|
| 2026.09.17 | ₩18,766 | ₩18,786 | ₩18,538 | ₩18,618 | -0.79% | 6.8만 |
|---|
| 2026.09.16 | ₩18,927 | ₩18,927 | ₩18,484 | ₩18,511 | -2.20% | 7.9만 |
|---|
| 2026.09.15 | ₩19,168 | ₩19,168 | ₩18,833 | ₩18,927 | -1.26% | 12.4만 |
|---|
| 2026.09.14 | ₩19,088 | ₩19,386 | ₩19,088 | ₩19,329 | +1.26% | 9.6만 |
|---|
| 2026.09.11 | ₩19,463 | ₩19,517 | ₩19,343 | ₩19,383 | -0.41% | 4.1만 |
|---|
| 2026.09.10 | ₩19,477 | ₩19,504 | ₩19,289 | ₩19,396 | -0.41% | 9.6만 |
|---|
| 2026.09.09 | ₩19,463 | ₩19,584 | ₩19,364 | ₩19,504 | +0.21% | 10.5만 |
|---|
| 2026.09.08 | ₩19,477 | ₩19,598 | ₩19,396 | ₩19,571 | +0.48% | 7.8만 |
|---|
| 2026.09.04 | ₩19,584 | ₩19,584 | ₩19,370 | ₩19,544 | -0.21% | 5만 |
|---|
| 2026.09.03 | ₩19,477 | ₩19,584 | ₩19,316 | ₩19,584 | +0.55% | 9.1만 |
|---|
| 2026.09.02 | ₩19,571 | ₩19,571 | ₩19,168 | ₩19,343 | -1.17% | 8.1만 |
|---|
| 2026.09.01 | ₩19,718 | ₩19,718 | ₩19,470 | ₩19,557 | -0.82% | 13.2만 |
|---|
| 2026.08.31 | ₩19,356 | ₩19,718 | ₩19,329 | ₩19,718 | +1.87% | 14.7만 |
|---|
| 2026.08.28 | ₩19,302 | ₩19,423 | ₩19,276 | ₩19,316 | +0.07% | 8.5만 |
|---|
| 2026.08.27 | ₩19,276 | ₩19,343 | ₩19,128 | ₩19,249 | -0.14% | 3.2만 |
|---|
| 2026.08.26 | ₩19,155 | ₩19,370 | ₩19,088 | ₩19,209 | +0.28% | 6.8만 |
|---|
| 2026.08.25 | ₩19,115 | ₩19,289 | ₩19,007 | ₩19,182 | +0.35% | 6.9만 |
|---|
| 2026.08.24 | ₩19,101 | ₩19,144 | ₩18,994 | ₩19,048 | -0.28% | 5만 |
|---|
| 2026.08.21 | ₩19,128 | ₩19,222 | ₩19,021 | ₩19,088 | -0.21% | 5.2만 |
|---|
| 2026.08.20 | ₩19,115 | ₩19,182 | ₩18,913 | ₩18,994 | -0.63% | 11.9만 |
|---|
| 2026.08.19 | ₩19,463 | ₩19,463 | ₩19,141 | ₩19,182 | -1.45% | 10.6만 |
|---|
| 2026.08.18 | ₩19,544 | ₩19,677 | ₩19,262 | ₩19,316 | -1.17% | 4.6만 |
|---|
| 2026.08.17 | ₩19,785 | ₩19,807 | ₩19,463 | ₩19,504 | -1.42% | 7.5만 |
|---|
| 2026.08.14 | ₩19,852 | ₩19,970 | ₩19,752 | ₩19,812 | -0.20% | 5.3만 |
|---|
| 2026.08.13 | ₩19,987 | ₩20,107 | ₩19,946 | ₩19,973 | -0.07% | 5.6만 |
|---|
| 2026.08.12 | ₩20,013 | ₩20,201 | ₩19,788 | ₩19,946 | -0.34% | 10.2만 |
|---|
| 2026.08.11 | ₩19,745 | ₩20,027 | ₩19,733 | ₩20,013 | +1.36% | 19.1만 |
|---|
| 2026.08.10 | ₩19,423 | ₩19,785 | ₩19,329 | ₩19,678 | +1.31% | 11.7만 |
|---|
| 2026.08.07 | ₩19,182 | ₩19,530 | ₩19,182 | ₩19,450 | +1.40% | 15.3만 |
|---|
| 2026.08.06 | ₩19,168 | ₩19,182 | ₩19,034 | ₩19,168 | 0.00% | 4.9만 |
|---|
| 2026.08.05 | ₩19,141 | ₩19,182 | ₩19,034 | ₩19,168 | +0.14% | 6.8만 |
|---|
| 2026.08.04 | ₩19,128 | ₩19,141 | ₩18,994 | ₩19,034 | -0.49% | 11.3만 |
|---|
| 2026.08.03 | ₩18,940 | ₩19,141 | ₩18,860 | ₩19,074 | +0.71% | 9.4만 |
|---|
| 2026.07.31 | ₩18,632 | ₩18,806 | ₩18,524 | ₩18,766 | +0.72% | 11.4만 |
|---|
| 2026.07.30 | ₩18,310 | ₩18,551 | ₩18,310 | ₩18,511 | +1.10% | 6.2만 |
|---|
| 2026.07.29 | ₩18,484 | ₩18,565 | ₩18,189 | ₩18,310 | -0.94% | 6.8만 |
|---|
| 2026.07.28 | ₩18,511 | ₩18,605 | ₩18,296 | ₩18,551 | +0.22% | 8.7만 |
|---|
| 2026.07.27 | ₩18,645 | ₩18,773 | ₩18,337 | ₩18,431 | -1.15% | 9.2만 |
|---|
| 2026.07.24 | ₩18,457 | ₩18,578 | ₩18,256 | ₩18,457 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩18,592 | ₩18,592 | ₩18,363 | ₩18,404 | -1.01% | 2.9만 |
|---|
| 2026.07.22 | ₩18,699 | ₩18,779 | ₩18,571 | ₩18,685 | -0.07% | 4.4만 |
|---|
| 2026.07.21 | ₩18,592 | ₩18,739 | ₩18,531 | ₩18,645 | +0.29% | 9.3만 |
|---|
| 2026.07.20 | ₩18,685 | ₩18,860 | ₩18,296 | ₩18,538 | -0.79% | 8.4만 |
|---|
| 2026.07.17 | ₩18,887 | ₩18,967 | ₩18,484 | ₩18,551 | -1.78% | 23.1만 |
|---|
| 2026.07.16 | ₩19,061 | ₩19,061 | ₩18,645 | ₩18,954 | -0.56% | 5.7만 |
|---|
| 2026.07.15 | ₩19,034 | ₩19,155 | ₩18,947 | ₩19,061 | +0.14% | 7.2만 |
|---|
| 2026.07.14 | ₩19,021 | ₩19,088 | ₩18,981 | ₩19,088 | +0.35% | 8.2만 |
|---|
| 2026.07.13 | ₩18,779 | ₩19,021 | ₩18,766 | ₩18,927 | +0.79% | 12.8만 |
|---|
| 2026.07.10 | ₩18,752 | ₩18,869 | ₩18,645 | ₩18,726 | -0.14% | 7만 |
|---|
| 2026.07.09 | ₩18,618 | ₩18,860 | ₩18,578 | ₩18,752 | +0.72% | 11.4만 |
|---|
| 2026.07.08 | ₩18,578 | ₩18,773 | ₩18,283 | ₩18,578 | 0.00% | 14.1만 |
|---|
| 2026.07.07 | ₩18,793 | ₩18,846 | ₩18,524 | ₩18,712 | -0.43% | 8.9만 |
|---|
| 2026.07.06 | ₩18,887 | ₩18,887 | ₩18,659 | ₩18,820 | -0.36% | 8.4만 |
|---|
| 2026.07.02 | ₩18,887 | ₩18,960 | ₩18,578 | ₩18,726 | -0.85% | 10.5만 |
|---|
| 2026.07.01 | ₩18,994 | ₩19,115 | ₩18,793 | ₩18,833 | -0.85% | 10.5만 |
|---|
| 2026.06.30 | ₩18,846 | ₩19,128 | ₩18,806 | ₩19,007 | +0.85% | 20.6만 |
|---|
| 2026.06.29 | ₩18,592 | ₩18,806 | ₩18,498 | ₩18,779 | +1.01% | 7.3만 |
|---|
| 2026.06.26 | ₩18,498 | ₩18,766 | ₩18,390 | ₩18,444 | -0.29% | 9.5만 |
|---|
| 2026.06.25 | ₩18,511 | ₩18,699 | ₩18,398 | ₩18,578 | +0.36% | 12.5만 |
|---|
| 2026.06.24 | ₩18,457 | ₩18,618 | ₩18,189 | ₩18,323 | -0.73% | 7.4만 |
|---|
| 2026.06.23 | ₩18,592 | ₩18,636 | ₩18,296 | ₩18,417 | -0.94% | 8.2만 |
|---|
| 2026.06.22 | ₩18,551 | ₩18,746 | ₩18,431 | ₩18,685 | +0.72% | 13.6만 |
|---|
| 2026.06.18 | ₩18,672 | ₩18,712 | ₩18,498 | ₩18,618 | -0.29% | 6.4만 |
|---|
| 2026.06.17 | ₩18,672 | ₩18,802 | ₩18,417 | ₩18,417 | -1.36% | 10만 |
|---|
| 2026.06.16 | ₩18,726 | ₩18,779 | ₩18,563 | ₩18,645 | -0.43% | 5.1만 |
|---|
| 2026.06.15 | ₩18,726 | ₩18,812 | ₩18,578 | ₩18,712 | -0.07% | 7.3만 |
|---|
| 2026.06.12 | ₩18,363 | ₩18,645 | ₩18,335 | ₩18,618 | +1.39% | 7.1만 |
|---|
| 2026.06.11 | ₩18,203 | ₩18,444 | ₩18,150 | ₩18,390 | +1.03% | 4.9만 |
|---|
| 2026.06.10 | ₩18,176 | ₩18,471 | ₩18,084 | ₩18,122 | -0.30% | 9만 |
|---|
| 2026.06.09 | ₩18,484 | ₩18,726 | ₩17,800 | ₩18,162 | -1.74% | 20.9만 |
|---|
| 2026.06.08 | ₩18,431 | ₩18,669 | ₩17,988 | ₩18,323 | -0.58% | 23.1만 |
|---|
| 2026.06.05 | ₩18,592 | ₩18,712 | ₩18,296 | ₩18,323 | -1.44% | 9만 |
|---|
| 2026.06.04 | ₩18,726 | ₩18,726 | ₩18,565 | ₩18,685 | -0.21% | 12.7만 |
|---|
| 2026.06.03 | ₩18,927 | ₩19,064 | ₩18,692 | ₩18,726 | -1.06% | 13.4만 |
|---|
| 2026.06.02 | ₩19,141 | ₩19,162 | ₩18,806 | ₩18,927 | -1.12% | 14.9만 |
|---|
| 2026.06.01 | ₩19,155 | ₩19,168 | ₩18,793 | ₩19,021 | -0.70% | 12.9만 |
|---|
| 2026.05.29 | ₩18,820 | ₩19,088 | ₩18,806 | ₩19,048 | +1.21% | 14만 |
|---|
| 2026.05.28 | ₩18,887 | ₩18,968 | ₩18,659 | ₩18,793 | -0.50% | 37.8만 |
|---|
| 2026.05.27 | ₩18,954 | ₩19,128 | ₩18,779 | ₩18,860 | -0.50% | 11.5만 |
|---|
| 2026.05.26 | ₩18,900 | ₩18,954 | ₩18,754 | ₩18,873 | -0.14% | 11.4만 |
|---|
| 2026.05.22 | ₩18,712 | ₩18,940 | ₩18,598 | ₩18,726 | +0.07% | 8.6만 |
|---|
| 2026.05.21 | ₩18,417 | ₩18,699 | ₩18,377 | ₩18,659 | +1.31% | 12.7만 |
|---|
| 2026.05.20 | ₩18,538 | ₩18,618 | ₩18,431 | ₩18,565 | +0.14% | 23.4만 |
|---|
| 2026.05.19 | ₩18,900 | ₩18,913 | ₩18,457 | ₩18,484 | -2.20% | 13.7만 |
|---|
| 2026.05.18 | ₩19,115 | ₩19,115 | ₩18,846 | ₩18,913 | -1.05% | 6.1만 |
|---|
| 2026.05.15 | ₩19,021 | ₩19,074 | ₩18,793 | ₩19,074 | +0.28% | 6.5만 |
|---|
| 2026.05.14 | ₩19,115 | ₩19,289 | ₩18,954 | ₩19,222 | +0.56% | 24.3만 |
|---|
| 2026.05.13 | ₩18,981 | ₩19,249 | ₩18,820 | ₩18,994 | +0.07% | 20.3만 |
|---|
| 2026.05.12 | ₩18,981 | ₩19,007 | ₩18,833 | ₩18,940 | -0.21% | 6.3만 |
|---|
| 2026.05.11 | ₩18,967 | ₩19,048 | ₩18,793 | ₩19,007 | +0.21% | 10.1만 |
|---|
| 2026.05.08 | ₩18,793 | ₩18,994 | ₩18,699 | ₩18,994 | +1.07% | 12.2만 |
|---|
| 2026.05.07 | ₩18,766 | ₩18,820 | ₩18,578 | ₩18,739 | -0.14% | 8.8만 |
|---|
| 2026.05.06 | ₩18,726 | ₩18,739 | ₩18,511 | ₩18,739 | +0.07% | 13.4만 |
|---|
| 2026.05.05 | ₩18,712 | ₩18,712 | ₩18,390 | ₩18,538 | -0.93% | 8.6만 |
|---|
| 2026.05.04 | ₩18,632 | ₩18,699 | ₩18,511 | ₩18,538 | -0.50% | 5.6만 |
|---|
| 2026.05.01 | ₩18,726 | ₩18,766 | ₩18,524 | ₩18,592 | -0.72% | 10.6만 |
|---|
| 2026.04.30 | ₩18,605 | ₩18,699 | ₩18,370 | ₩18,618 | +0.07% | 14.8만 |
|---|
| 2026.04.29 | ₩18,323 | ₩18,417 | ₩18,216 | ₩18,390 | +0.37% | 3.7만 |
|---|
| 2026.04.28 | ₩18,310 | ₩18,402 | ₩18,162 | ₩18,323 | +0.07% | 5.3만 |
|---|
| 2026.04.27 | ₩18,203 | ₩18,377 | ₩18,109 | ₩18,363 | +0.88% | 6.2만 |
|---|
| 2026.04.24 | ₩18,176 | ₩18,243 | ₩17,974 | ₩18,203 | +0.15% | 4.2만 |
|---|
| 2026.04.23 | ₩18,149 | ₩18,196 | ₩17,961 | ₩18,135 | -0.07% | 4.2만 |
|---|
| 2026.04.22 | ₩18,256 | ₩18,330 | ₩18,055 | ₩18,135 | -0.66% | 4.5만 |
|---|
| 2026.04.21 | ₩18,350 | ₩18,431 | ₩18,086 | ₩18,162 | -1.02% | 4.8만 |
|---|
| 2026.04.20 | ₩18,243 | ₩18,431 | ₩18,082 | ₩18,350 | +0.59% | 7.3만 |
|---|
| 2026.04.17 | ₩18,122 | ₩18,444 | ₩18,122 | ₩18,296 | +0.96% | 9만 |
|---|
| 2026.04.16 | ₩18,404 | ₩18,471 | ₩17,907 | ₩18,015 | -2.11% | 9.8만 |
|---|
| 2026.04.15 | ₩18,189 | ₩18,484 | ₩17,988 | ₩18,363 | +0.96% | 16.3만 |
|---|
| 2026.04.14 | ₩18,310 | ₩18,404 | ₩18,243 | ₩18,404 | +0.51% | 13.4만 |
|---|
| 2026.04.13 | ₩18,176 | ₩18,390 | ₩18,075 | ₩18,283 | +0.59% | 9.4만 |
|---|
| 2026.04.10 | ₩17,760 | ₩18,377 | ₩17,706 | ₩18,203 | +2.49% | 27.5만 |
|---|
| 2026.04.09 | ₩17,398 | ₩17,733 | ₩17,384 | ₩17,693 | +1.70% | 7.5만 |
|---|
| 2026.04.08 | ₩17,411 | ₩17,455 | ₩17,264 | ₩17,398 | -0.08% | 7만 |
|---|
| 2026.04.07 | ₩17,022 | ₩17,022 | ₩16,836 | ₩16,982 | -0.24% | 6.6만 |
|---|
| 2026.04.06 | ₩17,009 | ₩17,029 | ₩16,901 | ₩16,995 | -0.08% | 8.7만 |
|---|
| 2026.04.02 | ₩16,875 | ₩16,968 | ₩16,667 | ₩16,901 | +0.16% | 7.9만 |
|---|
| 2026.04.01 | ₩16,861 | ₩16,968 | ₩16,734 | ₩16,901 | +0.24% | 12.9만 |
|---|
| 2026.03.31 | ₩16,244 | ₩16,673 | ₩16,093 | ₩16,633 | +2.39% | 11.9만 |
|---|
| 2026.03.30 | ₩16,351 | ₩16,547 | ₩16,083 | ₩16,177 | -1.07% | 12만 |
|---|
| 2026.03.27 | ₩16,620 | ₩16,680 | ₩16,231 | ₩16,244 | -2.26% | 11만 |
|---|
| 2026.03.26 | ₩16,794 | ₩16,930 | ₩16,633 | ₩16,633 | -0.96% | 4.7만 |
|---|
| 2026.03.25 | ₩16,714 | ₩16,968 | ₩16,714 | ₩16,875 | +0.96% | 6.1만 |
|---|
| 2026.03.24 | ₩16,472 | ₩16,714 | ₩16,432 | ₩16,687 | +1.30% | 12.4만 |
|---|
| 2026.03.23 | ₩16,459 | ₩16,754 | ₩16,418 | ₩16,512 | +0.33% | 7.6만 |
|---|
| 2026.03.20 | ₩16,740 | ₩16,807 | ₩16,365 | ₩16,365 | -2.24% | 14.9만 |
|---|
| 2026.03.19 | ₩17,009 | ₩17,076 | ₩16,620 | ₩16,767 | -1.42% | 21만 |
|---|
| 2026.03.18 | ₩17,116 | ₩17,304 | ₩17,022 | ₩17,022 | -0.55% | 8.4만 |
|---|
| 2026.03.17 | ₩17,183 | ₩17,302 | ₩17,089 | ₩17,196 | +0.08% | 8.6만 |
|---|
| 2026.03.16 | ₩17,089 | ₩17,264 | ₩17,022 | ₩17,062 | -0.16% | 6만 |
|---|
| 2026.03.13 | ₩17,170 | ₩17,344 | ₩17,009 | ₩17,022 | -0.86% | 9.6만 |
|---|
| 2026.03.12 | ₩17,398 | ₩17,599 | ₩17,210 | ₩17,237 | -0.93% | 12.1만 |
|---|
| 2026.03.11 | ₩17,451 | ₩17,733 | ₩17,337 | ₩17,545 | +0.54% | 11.5만 |
|---|
| 2026.03.10 | ₩17,371 | ₩17,572 | ₩17,370 | ₩17,438 | +0.39% | 11.9만 |
|---|
| 2026.03.09 | ₩17,398 | ₩17,465 | ₩17,103 | ₩17,317 | -0.46% | 15.3만 |
|---|
| 2026.03.06 | ₩17,706 | ₩17,733 | ₩17,398 | ₩17,478 | -1.29% | 17.7만 |
|---|
| 2026.03.05 | ₩18,109 | ₩18,109 | ₩17,599 | ₩17,706 | -2.22% | 15.2만 |
|---|
| 2026.03.04 | ₩18,042 | ₩18,122 | ₩17,934 | ₩18,015 | -0.15% | 9.3만 |
|---|
| 2026.03.03 | ₩18,363 | ₩18,363 | ₩17,807 | ₩18,028 | -1.83% | 17만 |
|---|
| 2026.03.02 | ₩18,484 | ₩18,524 | ₩18,431 | ₩18,457 | -0.15% | 10.6만 |
|---|
| 2026.02.27 | ₩18,484 | ₩18,578 | ₩18,377 | ₩18,524 | +0.22% | 9.7만 |
|---|
| 2026.02.26 | ₩18,498 | ₩18,498 | ₩18,390 | ₩18,417 | -0.44% | 6.5만 |
|---|
| 2026.02.25 | ₩18,511 | ₩18,511 | ₩18,377 | ₩18,471 | -0.22% | 7.4만 |
|---|
| 2026.02.24 | ₩18,484 | ₩18,511 | ₩18,189 | ₩18,377 | -0.58% | 9만 |
|---|
| 2026.02.23 | ₩18,122 | ₩18,270 | ₩18,109 | ₩18,189 | +0.37% | 9.4만 |
|---|
| 2026.02.20 | ₩18,296 | ₩18,514 | ₩18,162 | ₩18,229 | -0.37% | 10.9만 |
|---|
| 2026.02.19 | ₩18,283 | ₩18,350 | ₩18,283 | ₩18,310 | +0.15% | 7.2만 |
|---|
| 2026.02.18 | ₩18,310 | ₩18,330 | ₩18,256 | ₩18,283 | -0.15% | 8만 |
|---|
| 2026.02.17 | ₩18,431 | ₩18,445 | ₩18,122 | ₩18,310 | -0.66% | 12.3만 |
|---|
| 2026.02.13 | ₩18,310 | ₩18,444 | ₩18,216 | ₩18,350 | +0.22% | 15.4만 |
|---|
| 2026.02.12 | ₩18,578 | ₩18,618 | ₩18,444 | ₩18,565 | -0.07% | 11.2만 |
|---|
| 2026.02.11 | ₩18,605 | ₩18,719 | ₩18,511 | ₩18,551 | -0.29% | 11.9만 |
|---|
| 2026.02.10 | ₩18,484 | ₩18,618 | ₩18,471 | ₩18,618 | +0.73% | 12.6만 |
|---|
| 2026.02.09 | ₩18,296 | ₩18,511 | ₩18,122 | ₩18,444 | +0.81% | 14.4만 |
|---|
| 2026.02.06 | ₩18,055 | ₩18,270 | ₩18,055 | ₩18,270 | +1.19% | 10.2만 |
|---|
| 2026.02.05 | ₩18,095 | ₩18,216 | ₩17,934 | ₩17,988 | -0.59% | 14.6만 |
|---|
| 2026.02.04 | ₩18,243 | ₩18,270 | ₩18,028 | ₩18,270 | +0.15% | 14.6만 |
|---|
| 2026.02.03 | ₩18,243 | ₩18,243 | ₩18,015 | ₩18,176 | -0.37% | 12만 |
|---|
| 2026.02.02 | ₩18,162 | ₩18,216 | ₩18,042 | ₩18,216 | +0.30% | 15.6만 |
|---|
| 2026.01.30 | ₩18,082 | ₩18,189 | ₩18,001 | ₩18,162 | +0.45% | 9.8만 |
|---|
| 2026.01.29 | ₩18,109 | ₩18,115 | ₩17,961 | ₩18,055 | -0.30% | 11.4만 |
|---|
| 2026.01.28 | ₩18,042 | ₩18,109 | ₩17,980 | ₩18,109 | +0.37% | 10.4만 |
|---|
| 2026.01.27 | ₩17,974 | ₩18,055 | ₩17,961 | ₩18,055 | +0.45% | 13.1만 |
|---|
| 2026.01.26 | ₩17,867 | ₩17,948 | ₩17,867 | ₩17,907 | +0.23% | 6.6만 |
|---|
| 2026.01.23 | ₩17,881 | ₩17,894 | ₩17,800 | ₩17,827 | -0.30% | 6.5만 |
|---|
| 2026.01.22 | ₩17,800 | ₩17,907 | ₩17,780 | ₩17,894 | +0.53% | 11.6만 |
|---|
| 2026.01.21 | ₩17,559 | ₩17,773 | ₩17,559 | ₩17,679 | +0.69% | 12.1만 |
|---|
| 2026.01.20 | ₩17,760 | ₩17,760 | ₩17,518 | ₩17,572 | -1.06% | 16.9만 |
|---|
| 2026.01.16 | ₩17,827 | ₩17,944 | ₩17,679 | ₩17,840 | +0.08% | 65.5만 |
|---|
| 2026.01.15 | ₩17,907 | ₩17,921 | ₩17,733 | ₩17,733 | -0.97% | 19.7만 |
|---|
| 2026.01.14 | ₩17,961 | ₩17,970 | ₩17,840 | ₩17,948 | -0.07% | 18.3만 |
|---|
| 2026.01.13 | ₩17,921 | ₩17,925 | ₩17,787 | ₩17,894 | -0.15% | 18.8만 |
|---|
| 2026.01.12 | ₩17,840 | ₩17,907 | ₩17,800 | ₩17,907 | +0.38% | 16.4만 |
|---|
| 2026.01.09 | ₩17,773 | ₩17,840 | ₩17,720 | ₩17,840 | +0.38% | 10.8만 |
|---|
| 2026.01.08 | ₩17,666 | ₩17,706 | ₩17,612 | ₩17,679 | +0.08% | 11.4만 |
|---|
| 2026.01.07 | ₩17,733 | ₩17,746 | ₩17,599 | ₩17,599 | -0.76% | 31.9만 |
|---|
| 2026.01.06 | ₩17,626 | ₩17,760 | ₩17,547 | ₩17,666 | +0.23% | 12.4만 |
|---|
| 2026.01.05 | ₩17,465 | ₩17,585 | ₩17,411 | ₩17,559 | +0.54% | 11.7만 |
|---|
| 2026.01.02 | ₩17,612 | ₩17,612 | ₩17,357 | ₩17,384 | -1.29% | 11.9만 |
|---|
| 2025.12.31 | ₩17,545 | ₩17,559 | ₩17,398 | ₩17,492 | -0.31% | 14만 |
|---|
| 2025.12.30 | ₩17,465 | ₩17,552 | ₩17,398 | ₩17,478 | +0.08% | 18.6만 |
|---|
| 2025.12.29 | ₩17,465 | ₩17,465 | ₩17,357 | ₩17,465 | 0.00% | 8.7만 |
|---|
| 2025.12.26 | ₩17,438 | ₩17,505 | ₩17,376 | ₩17,478 | +0.23% | 5.6만 |
|---|
| 2025.12.24 | ₩17,331 | ₩17,425 | ₩17,298 | ₩17,384 | +0.31% | 4만 |
|---|
| 2025.12.23 | ₩17,344 | ₩17,384 | ₩17,290 | ₩17,357 | +0.08% | 10만 |
|---|
| 2025.12.22 | ₩17,290 | ₩17,451 | ₩17,250 | ₩17,290 | 0.00% | 12.9만 |
|---|
| 2025.12.19 | ₩17,210 | ₩17,398 | ₩17,203 | ₩17,277 | +0.39% | 13.7만 |
|---|
| 2025.12.18 | ₩17,210 | ₩17,392 | ₩17,129 | ₩17,143 | -0.39% | 33.8만 |
|---|
| 2025.12.17 | ₩17,250 | ₩17,367 | ₩17,103 | ₩17,103 | -0.86% | 12.1만 |
|---|
| 2025.12.16 | ₩17,304 | ₩17,396 | ₩17,210 | ₩17,250 | -0.31% | 10.3만 |
|---|
| 2025.12.15 | ₩17,425 | ₩17,425 | ₩17,264 | ₩17,264 | -0.92% | 9.5만 |
|---|
| 2025.12.12 | ₩17,505 | ₩17,559 | ₩17,398 | ₩17,465 | -0.23% | 15.4만 |
|---|
| 2025.12.11 | ₩17,438 | ₩17,639 | ₩17,398 | ₩17,518 | +0.46% | 19만 |
|---|
| 2025.12.10 | ₩17,438 | ₩17,505 | ₩17,349 | ₩17,465 | +0.15% | 14만 |
|---|
| 2025.12.09 | ₩17,787 | ₩17,793 | ₩17,331 | ₩17,451 | -1.89% | 27.9만 |
|---|
| 2025.12.08 | ₩17,840 | ₩17,840 | ₩17,720 | ₩17,746 | -0.53% | 9.1만 |
|---|
| 2025.12.05 | ₩17,840 | ₩17,881 | ₩17,706 | ₩17,881 | +0.23% | 9.6만 |
|---|
| 2025.12.04 | ₩17,934 | ₩17,934 | ₩17,773 | ₩17,840 | -0.52% | 9.8만 |
|---|
| 2025.12.03 | ₩17,760 | ₩17,881 | ₩17,679 | ₩17,773 | +0.08% | 14.7만 |
|---|
| 2025.12.02 | ₩17,787 | ₩17,787 | ₩17,626 | ₩17,706 | -0.45% | 13.3만 |
|---|
| 2025.12.01 | ₩17,746 | ₩17,800 | ₩17,639 | ₩17,800 | +0.30% | 18.6만 |
|---|
| 2025.11.28 | ₩17,492 | ₩17,720 | ₩17,488 | ₩17,720 | +1.30% | 6.7만 |
|---|
| 2025.11.26 | ₩17,398 | ₩17,492 | ₩17,398 | ₩17,411 | +0.08% | 11.9만 |
|---|
| 2025.11.25 | ₩17,129 | ₩17,384 | ₩17,129 | ₩17,317 | +1.10% | 9만 |
|---|
| 2025.11.24 | ₩17,103 | ₩17,317 | ₩17,103 | ₩17,170 | +0.39% | 11.6만 |
|---|
| 2025.11.21 | ₩17,156 | ₩17,357 | ₩17,103 | ₩17,103 | -0.31% | 12.1만 |
|---|
| 2025.11.20 | ₩17,264 | ₩17,486 | ₩17,062 | ₩17,062 | -1.17% | 6.9만 |
|---|
| 2025.11.19 | ₩17,170 | ₩17,264 | ₩17,049 | ₩17,170 | 0.00% | 8.7만 |
|---|
| 2025.11.18 | ₩17,143 | ₩17,250 | ₩17,022 | ₩17,183 | +0.23% | 12.5만 |
|---|
| 2025.11.17 | ₩17,425 | ₩17,525 | ₩17,250 | ₩17,250 | -1.00% | 11.4만 |
|---|
| 2025.11.14 | ₩17,451 | ₩17,666 | ₩17,411 | ₩17,465 | +0.08% | 9.8만 |
|---|
| 2025.11.13 | ₩17,948 | ₩17,948 | ₩17,706 | ₩17,706 | -1.35% | 7.7만 |
|---|
| 2025.11.12 | ₩17,814 | ₩17,961 | ₩17,814 | ₩17,948 | +0.75% | 20.3만 |
|---|
| 2025.11.11 | ₩17,894 | ₩17,907 | ₩17,746 | ₩17,814 | -0.45% | 15.1만 |
|---|
| 2025.11.10 | ₩17,733 | ₩17,907 | ₩17,693 | ₩17,881 | +0.83% | 14.4만 |
|---|
| 2025.11.07 | ₩17,612 | ₩17,639 | ₩17,505 | ₩17,639 | +0.15% | 4.6만 |
|---|
| 2025.11.06 | ₩17,733 | ₩17,746 | ₩17,599 | ₩17,639 | -0.53% | 5.4만 |
|---|
| 2025.11.05 | ₩17,639 | ₩17,854 | ₩17,572 | ₩17,733 | +0.53% | 12.1만 |
|---|
| 2025.11.04 | ₩17,760 | ₩17,814 | ₩17,626 | ₩17,639 | -0.68% | 9.2만 |
|---|
| 2025.11.03 | ₩17,840 | ₩17,854 | ₩17,686 | ₩17,854 | +0.08% | 16.6만 |
|---|
| 2025.10.31 | ₩17,720 | ₩17,773 | ₩17,599 | ₩17,773 | +0.30% | 9.3만 |
|---|
| 2025.10.30 | ₩17,626 | ₩17,773 | ₩17,612 | ₩17,720 | +0.53% | 18.4만 |
|---|
| 2025.10.29 | ₩17,706 | ₩17,720 | ₩17,572 | ₩17,666 | -0.23% | 10.5만 |
|---|
| 2025.10.28 | ₩17,545 | ₩17,720 | ₩17,505 | ₩17,626 | +0.46% | 9.6만 |
|---|
| 2025.10.27 | ₩17,398 | ₩17,559 | ₩17,371 | ₩17,532 | +0.77% | 7.8만 |
|---|
| 2025.10.24 | ₩17,384 | ₩17,425 | ₩17,344 | ₩17,344 | -0.23% | 8.9만 |
|---|
| 2025.10.23 | ₩17,384 | ₩17,451 | ₩17,036 | ₩17,344 | -0.23% | 9.5만 |
|---|
| 2025.10.22 | ₩17,344 | ₩17,518 | ₩17,317 | ₩17,344 | 0.00% | 31.6만 |
|---|
| 2025.10.21 | ₩17,237 | ₩17,384 | ₩17,205 | ₩17,357 | +0.70% | 8.7만 |
|---|
| 2025.10.20 | ₩17,170 | ₩17,465 | ₩17,170 | ₩17,264 | +0.55% | 9.5만 |
|---|
| 2025.10.17 | ₩17,143 | ₩17,304 | ₩17,093 | ₩17,129 | -0.08% | 6.7만 |
|---|
| 2025.10.16 | ₩17,357 | ₩17,547 | ₩17,223 | ₩17,304 | -0.31% | 7.2만 |
|---|
| 2025.10.15 | ₩17,398 | ₩17,505 | ₩17,331 | ₩17,331 | -0.39% | 8.3만 |
|---|
| 2025.10.14 | ₩17,384 | ₩17,505 | ₩17,306 | ₩17,492 | +0.62% | 5.7만 |
|---|
| 2025.10.13 | ₩17,398 | ₩17,438 | ₩17,317 | ₩17,357 | -0.23% | 12.3만 |
|---|
| 2025.10.10 | ₩17,693 | ₩17,693 | ₩17,357 | ₩17,411 | -1.59% | 7.3만 |
|---|