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 | ₩18,440 | ₩18,574 | ₩18,228 | ₩18,574 | +0.73% | 4.2만 |
| 2026.10.08 | ₩18,333 | ₩18,360 | ₩17,971 | ₩18,266 | -0.37% | 6.7만 |
| 2026.10.07 | ₩18,547 | ₩18,547 | ₩18,226 | ₩18,333 | -1.16% | 10.2만 |
| 2026.10.06 | ₩18,158 | ₩18,521 | ₩17,971 | ₩18,507 | +1.92% | 15.8만 |
| 2026.10.05 | ₩19,084 | ₩19,100 | ₩17,877 | ₩18,051 | -5.41% | 74.9만 |
| 2026.10.02 | ₩19,379 | ₩19,553 | ₩19,084 | ₩19,124 | -1.31% | 8.1만 |
| 2026.10.01 | ₩19,500 | ₩19,500 | ₩18,816 | ₩19,392 | -0.55% | 22.4만 |
| 2026.09.30 | ₩19,178 | ₩19,379 | ₩19,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,379 |
| +1.05% |
| 8.5만 |
| 2026.09.29 | ₩18,762 | ₩19,151 | ₩18,541 | ₩19,070 | +1.64% | 9.6만 |
|---|
| 2026.09.28 | ₩18,896 | ₩18,991 | ₩18,723 | ₩18,775 | -0.64% | 6.5만 |
|---|
| 2026.09.25 | ₩18,950 | ₩19,084 | ₩18,775 | ₩18,896 | -0.28% | 7만 |
|---|
| 2026.09.24 | ₩18,977 | ₩18,977 | ₩18,762 | ₩18,802 | -0.92% | 6.9만 |
|---|
| 2026.09.23 | ₩19,258 | ₩19,332 | ₩18,869 | ₩19,017 | -1.25% | 10만 |
|---|
| 2026.09.22 | ₩19,191 | ₩19,339 | ₩19,124 | ₩19,339 | +0.77% | 5.4만 |
|---|
| 2026.09.21 | ₩18,950 | ₩19,258 | ₩18,916 | ₩19,164 | +1.13% | 9.3만 |
|---|
| 2026.09.18 | ₩18,655 | ₩18,950 | ₩18,400 | ₩18,910 | +1.37% | 7.1만 |
|---|
| 2026.09.17 | ₩18,762 | ₩18,782 | ₩18,534 | ₩18,614 | -0.79% | 6.8만 |
|---|
| 2026.09.16 | ₩18,923 | ₩18,923 | ₩18,480 | ₩18,507 | -2.20% | 7.9만 |
|---|
| 2026.09.15 | ₩19,164 | ₩19,164 | ₩18,829 | ₩18,923 | -1.26% | 12.4만 |
|---|
| 2026.09.14 | ₩19,084 | ₩19,382 | ₩19,084 | ₩19,325 | +1.26% | 9.6만 |
|---|
| 2026.09.11 | ₩19,459 | ₩19,513 | ₩19,339 | ₩19,379 | -0.41% | 4.1만 |
|---|
| 2026.09.10 | ₩19,473 | ₩19,500 | ₩19,285 | ₩19,392 | -0.41% | 9.6만 |
|---|
| 2026.09.09 | ₩19,459 | ₩19,580 | ₩19,360 | ₩19,500 | +0.21% | 10.5만 |
|---|
| 2026.09.08 | ₩19,473 | ₩19,593 | ₩19,392 | ₩19,567 | +0.48% | 7.8만 |
|---|
| 2026.09.04 | ₩19,580 | ₩19,580 | ₩19,365 | ₩19,540 | -0.21% | 5만 |
|---|
| 2026.09.03 | ₩19,473 | ₩19,580 | ₩19,312 | ₩19,580 | +0.55% | 9.1만 |
|---|
| 2026.09.02 | ₩19,567 | ₩19,567 | ₩19,164 | ₩19,339 | -1.17% | 8.1만 |
|---|
| 2026.09.01 | ₩19,714 | ₩19,714 | ₩19,466 | ₩19,553 | -0.82% | 13.2만 |
|---|
| 2026.08.31 | ₩19,352 | ₩19,714 | ₩19,325 | ₩19,714 | +1.87% | 14.7만 |
|---|
| 2026.08.28 | ₩19,298 | ₩19,419 | ₩19,272 | ₩19,312 | +0.07% | 8.5만 |
|---|
| 2026.08.27 | ₩19,272 | ₩19,339 | ₩19,124 | ₩19,245 | -0.14% | 3.2만 |
|---|
| 2026.08.26 | ₩19,151 | ₩19,365 | ₩19,084 | ₩19,205 | +0.28% | 6.8만 |
|---|
| 2026.08.25 | ₩19,111 | ₩19,285 | ₩19,003 | ₩19,178 | +0.35% | 6.9만 |
|---|
| 2026.08.24 | ₩19,097 | ₩19,140 | ₩18,990 | ₩19,044 | -0.28% | 5만 |
|---|
| 2026.08.21 | ₩19,124 | ₩19,218 | ₩19,017 | ₩19,084 | -0.21% | 5.2만 |
|---|
| 2026.08.20 | ₩19,111 | ₩19,178 | ₩18,910 | ₩18,990 | -0.63% | 11.9만 |
|---|
| 2026.08.19 | ₩19,459 | ₩19,459 | ₩19,137 | ₩19,178 | -1.45% | 10.6만 |
|---|
| 2026.08.18 | ₩19,540 | ₩19,673 | ₩19,258 | ₩19,312 | -1.17% | 4.6만 |
|---|
| 2026.08.17 | ₩19,781 | ₩19,803 | ₩19,459 | ₩19,500 | -1.42% | 7.5만 |
|---|
| 2026.08.14 | ₩19,848 | ₩19,966 | ₩19,748 | ₩19,808 | -0.20% | 5.3만 |
|---|
| 2026.08.13 | ₩19,982 | ₩20,103 | ₩19,942 | ₩19,969 | -0.07% | 5.6만 |
|---|
| 2026.08.12 | ₩20,009 | ₩20,197 | ₩19,784 | ₩19,942 | -0.34% | 10.2만 |
|---|
| 2026.08.11 | ₩19,741 | ₩20,023 | ₩19,729 | ₩20,009 | +1.36% | 19.1만 |
|---|
| 2026.08.10 | ₩19,419 | ₩19,781 | ₩19,325 | ₩19,674 | +1.31% | 11.7만 |
|---|
| 2026.08.07 | ₩19,178 | ₩19,526 | ₩19,178 | ₩19,446 | +1.40% | 15.3만 |
|---|
| 2026.08.06 | ₩19,164 | ₩19,178 | ₩19,030 | ₩19,164 | 0.00% | 4.9만 |
|---|
| 2026.08.05 | ₩19,137 | ₩19,178 | ₩19,030 | ₩19,164 | +0.14% | 6.8만 |
|---|
| 2026.08.04 | ₩19,124 | ₩19,137 | ₩18,990 | ₩19,030 | -0.49% | 11.3만 |
|---|
| 2026.08.03 | ₩18,936 | ₩19,137 | ₩18,856 | ₩19,070 | +0.71% | 9.4만 |
|---|
| 2026.07.31 | ₩18,628 | ₩18,802 | ₩18,521 | ₩18,762 | +0.72% | 11.4만 |
|---|
| 2026.07.30 | ₩18,306 | ₩18,547 | ₩18,306 | ₩18,507 | +1.10% | 6.2만 |
|---|
| 2026.07.29 | ₩18,480 | ₩18,561 | ₩18,185 | ₩18,306 | -0.94% | 6.8만 |
|---|
| 2026.07.28 | ₩18,507 | ₩18,601 | ₩18,293 | ₩18,547 | +0.22% | 8.7만 |
|---|
| 2026.07.27 | ₩18,641 | ₩18,769 | ₩18,333 | ₩18,427 | -1.15% | 9.2만 |
|---|
| 2026.07.24 | ₩18,454 | ₩18,574 | ₩18,252 | ₩18,454 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩18,588 | ₩18,588 | ₩18,360 | ₩18,400 | -1.01% | 2.9만 |
|---|
| 2026.07.22 | ₩18,695 | ₩18,775 | ₩18,568 | ₩18,682 | -0.07% | 4.4만 |
|---|
| 2026.07.21 | ₩18,588 | ₩18,735 | ₩18,527 | ₩18,641 | +0.29% | 9.3만 |
|---|
| 2026.07.20 | ₩18,682 | ₩18,856 | ₩18,293 | ₩18,534 | -0.79% | 8.4만 |
|---|
| 2026.07.17 | ₩18,883 | ₩18,963 | ₩18,480 | ₩18,547 | -1.78% | 23.1만 |
|---|
| 2026.07.16 | ₩19,057 | ₩19,057 | ₩18,641 | ₩18,950 | -0.56% | 5.7만 |
|---|
| 2026.07.15 | ₩19,030 | ₩19,151 | ₩18,943 | ₩19,057 | +0.14% | 7.2만 |
|---|
| 2026.07.14 | ₩19,017 | ₩19,084 | ₩18,977 | ₩19,084 | +0.35% | 8.2만 |
|---|
| 2026.07.13 | ₩18,775 | ₩19,017 | ₩18,762 | ₩18,923 | +0.79% | 12.8만 |
|---|
| 2026.07.10 | ₩18,749 | ₩18,865 | ₩18,641 | ₩18,722 | -0.14% | 7만 |
|---|
| 2026.07.09 | ₩18,614 | ₩18,856 | ₩18,574 | ₩18,749 | +0.72% | 11.4만 |
|---|
| 2026.07.08 | ₩18,574 | ₩18,769 | ₩18,279 | ₩18,574 | 0.00% | 14.1만 |
|---|
| 2026.07.07 | ₩18,789 | ₩18,842 | ₩18,521 | ₩18,708 | -0.43% | 8.9만 |
|---|
| 2026.07.06 | ₩18,883 | ₩18,883 | ₩18,655 | ₩18,816 | -0.36% | 8.4만 |
|---|
| 2026.07.02 | ₩18,883 | ₩18,956 | ₩18,574 | ₩18,722 | -0.85% | 10.5만 |
|---|
| 2026.07.01 | ₩18,990 | ₩19,111 | ₩18,789 | ₩18,829 | -0.85% | 10.5만 |
|---|
| 2026.06.30 | ₩18,842 | ₩19,124 | ₩18,802 | ₩19,003 | +0.85% | 20.6만 |
|---|
| 2026.06.29 | ₩18,588 | ₩18,802 | ₩18,494 | ₩18,775 | +1.01% | 7.3만 |
|---|
| 2026.06.26 | ₩18,494 | ₩18,762 | ₩18,386 | ₩18,440 | -0.29% | 9.5만 |
|---|
| 2026.06.25 | ₩18,507 | ₩18,695 | ₩18,395 | ₩18,574 | +0.36% | 12.5만 |
|---|
| 2026.06.24 | ₩18,454 | ₩18,614 | ₩18,185 | ₩18,319 | -0.73% | 7.4만 |
|---|
| 2026.06.23 | ₩18,588 | ₩18,632 | ₩18,293 | ₩18,413 | -0.94% | 8.2만 |
|---|
| 2026.06.22 | ₩18,547 | ₩18,742 | ₩18,427 | ₩18,682 | +0.72% | 13.6만 |
|---|
| 2026.06.18 | ₩18,668 | ₩18,708 | ₩18,494 | ₩18,614 | -0.29% | 6.4만 |
|---|
| 2026.06.17 | ₩18,668 | ₩18,798 | ₩18,413 | ₩18,413 | -1.36% | 10만 |
|---|
| 2026.06.16 | ₩18,722 | ₩18,775 | ₩18,559 | ₩18,641 | -0.43% | 5.1만 |
|---|
| 2026.06.15 | ₩18,722 | ₩18,808 | ₩18,574 | ₩18,708 | -0.07% | 7.3만 |
|---|
| 2026.06.12 | ₩18,360 | ₩18,641 | ₩18,331 | ₩18,614 | +1.39% | 7.1만 |
|---|
| 2026.06.11 | ₩18,199 | ₩18,440 | ₩18,146 | ₩18,386 | +1.03% | 4.9만 |
|---|
| 2026.06.10 | ₩18,172 | ₩18,467 | ₩18,081 | ₩18,118 | -0.30% | 9만 |
|---|
| 2026.06.09 | ₩18,480 | ₩18,722 | ₩17,796 | ₩18,158 | -1.74% | 20.9만 |
|---|
| 2026.06.08 | ₩18,427 | ₩18,665 | ₩17,984 | ₩18,319 | -0.58% | 23.1만 |
|---|
| 2026.06.05 | ₩18,588 | ₩18,708 | ₩18,293 | ₩18,319 | -1.44% | 9만 |
|---|
| 2026.06.04 | ₩18,722 | ₩18,722 | ₩18,561 | ₩18,682 | -0.21% | 12.7만 |
|---|
| 2026.06.03 | ₩18,923 | ₩19,060 | ₩18,688 | ₩18,722 | -1.06% | 13.4만 |
|---|
| 2026.06.02 | ₩19,137 | ₩19,158 | ₩18,802 | ₩18,923 | -1.12% | 14.9만 |
|---|
| 2026.06.01 | ₩19,151 | ₩19,164 | ₩18,789 | ₩19,017 | -0.70% | 12.9만 |
|---|
| 2026.05.29 | ₩18,816 | ₩19,084 | ₩18,802 | ₩19,044 | +1.21% | 14만 |
|---|
| 2026.05.28 | ₩18,883 | ₩18,964 | ₩18,655 | ₩18,789 | -0.50% | 37.8만 |
|---|
| 2026.05.27 | ₩18,950 | ₩19,124 | ₩18,775 | ₩18,856 | -0.50% | 11.5만 |
|---|
| 2026.05.26 | ₩18,896 | ₩18,950 | ₩18,750 | ₩18,869 | -0.14% | 11.4만 |
|---|
| 2026.05.22 | ₩18,708 | ₩18,936 | ₩18,594 | ₩18,722 | +0.07% | 8.6만 |
|---|
| 2026.05.21 | ₩18,413 | ₩18,695 | ₩18,373 | ₩18,655 | +1.31% | 12.7만 |
|---|
| 2026.05.20 | ₩18,534 | ₩18,614 | ₩18,427 | ₩18,561 | +0.14% | 23.4만 |
|---|
| 2026.05.19 | ₩18,896 | ₩18,910 | ₩18,454 | ₩18,480 | -2.20% | 13.7만 |
|---|
| 2026.05.18 | ₩19,111 | ₩19,111 | ₩18,842 | ₩18,910 | -1.05% | 6.1만 |
|---|
| 2026.05.15 | ₩19,017 | ₩19,070 | ₩18,789 | ₩19,070 | +0.28% | 6.5만 |
|---|
| 2026.05.14 | ₩19,111 | ₩19,285 | ₩18,950 | ₩19,218 | +0.56% | 24.3만 |
|---|
| 2026.05.13 | ₩18,977 | ₩19,245 | ₩18,816 | ₩18,990 | +0.07% | 20.3만 |
|---|
| 2026.05.12 | ₩18,977 | ₩19,003 | ₩18,829 | ₩18,936 | -0.21% | 6.3만 |
|---|
| 2026.05.11 | ₩18,963 | ₩19,044 | ₩18,789 | ₩19,003 | +0.21% | 10.1만 |
|---|
| 2026.05.08 | ₩18,789 | ₩18,990 | ₩18,695 | ₩18,990 | +1.07% | 12.2만 |
|---|
| 2026.05.07 | ₩18,762 | ₩18,816 | ₩18,574 | ₩18,735 | -0.14% | 8.8만 |
|---|
| 2026.05.06 | ₩18,722 | ₩18,735 | ₩18,507 | ₩18,735 | +0.07% | 13.4만 |
|---|
| 2026.05.05 | ₩18,708 | ₩18,708 | ₩18,386 | ₩18,534 | -0.93% | 8.6만 |
|---|
| 2026.05.04 | ₩18,628 | ₩18,695 | ₩18,507 | ₩18,534 | -0.50% | 5.6만 |
|---|
| 2026.05.01 | ₩18,722 | ₩18,762 | ₩18,521 | ₩18,588 | -0.72% | 10.6만 |
|---|
| 2026.04.30 | ₩18,601 | ₩18,695 | ₩18,366 | ₩18,614 | +0.07% | 14.8만 |
|---|
| 2026.04.29 | ₩18,319 | ₩18,413 | ₩18,212 | ₩18,386 | +0.37% | 3.7만 |
|---|
| 2026.04.28 | ₩18,306 | ₩18,399 | ₩18,158 | ₩18,319 | +0.07% | 5.3만 |
|---|
| 2026.04.27 | ₩18,199 | ₩18,373 | ₩18,105 | ₩18,360 | +0.88% | 6.2만 |
|---|
| 2026.04.24 | ₩18,172 | ₩18,239 | ₩17,971 | ₩18,199 | +0.15% | 4.2만 |
|---|
| 2026.04.23 | ₩18,145 | ₩18,192 | ₩17,957 | ₩18,132 | -0.07% | 4.2만 |
|---|
| 2026.04.22 | ₩18,252 | ₩18,326 | ₩18,051 | ₩18,132 | -0.66% | 4.5만 |
|---|
| 2026.04.21 | ₩18,346 | ₩18,427 | ₩18,082 | ₩18,158 | -1.02% | 4.8만 |
|---|
| 2026.04.20 | ₩18,239 | ₩18,427 | ₩18,078 | ₩18,346 | +0.59% | 7.3만 |
|---|
| 2026.04.17 | ₩18,118 | ₩18,440 | ₩18,118 | ₩18,293 | +0.96% | 9만 |
|---|
| 2026.04.16 | ₩18,400 | ₩18,467 | ₩17,904 | ₩18,011 | -2.11% | 9.8만 |
|---|
| 2026.04.15 | ₩18,185 | ₩18,480 | ₩17,984 | ₩18,360 | +0.96% | 16.3만 |
|---|
| 2026.04.14 | ₩18,306 | ₩18,400 | ₩18,239 | ₩18,400 | +0.51% | 13.4만 |
|---|
| 2026.04.13 | ₩18,172 | ₩18,386 | ₩18,071 | ₩18,279 | +0.59% | 9.4만 |
|---|
| 2026.04.10 | ₩17,756 | ₩18,373 | ₩17,703 | ₩18,199 | +2.49% | 27.5만 |
|---|
| 2026.04.09 | ₩17,394 | ₩17,729 | ₩17,381 | ₩17,689 | +1.70% | 7.5만 |
|---|
| 2026.04.08 | ₩17,407 | ₩17,452 | ₩17,260 | ₩17,394 | -0.08% | 7만 |
|---|
| 2026.04.07 | ₩17,019 | ₩17,019 | ₩16,832 | ₩16,978 | -0.24% | 6.6만 |
|---|
| 2026.04.06 | ₩17,005 | ₩17,025 | ₩16,898 | ₩16,992 | -0.08% | 8.7만 |
|---|
| 2026.04.02 | ₩16,871 | ₩16,965 | ₩16,663 | ₩16,898 | +0.16% | 7.9만 |
|---|
| 2026.04.01 | ₩16,858 | ₩16,965 | ₩16,730 | ₩16,898 | +0.24% | 12.9만 |
|---|
| 2026.03.31 | ₩16,241 | ₩16,670 | ₩16,089 | ₩16,630 | +2.39% | 11.9만 |
|---|
| 2026.03.30 | ₩16,348 | ₩16,544 | ₩16,080 | ₩16,174 | -1.07% | 12만 |
|---|
| 2026.03.27 | ₩16,616 | ₩16,677 | ₩16,227 | ₩16,241 | -2.26% | 11만 |
|---|
| 2026.03.26 | ₩16,791 | ₩16,926 | ₩16,630 | ₩16,630 | -0.96% | 4.7만 |
|---|
| 2026.03.25 | ₩16,710 | ₩16,965 | ₩16,710 | ₩16,871 | +0.96% | 6.1만 |
|---|
| 2026.03.24 | ₩16,469 | ₩16,710 | ₩16,428 | ₩16,683 | +1.30% | 12.4만 |
|---|
| 2026.03.23 | ₩16,455 | ₩16,750 | ₩16,415 | ₩16,509 | +0.33% | 7.6만 |
|---|
| 2026.03.20 | ₩16,737 | ₩16,804 | ₩16,361 | ₩16,361 | -2.24% | 14.9만 |
|---|
| 2026.03.19 | ₩17,005 | ₩17,072 | ₩16,616 | ₩16,764 | -1.42% | 21만 |
|---|
| 2026.03.18 | ₩17,112 | ₩17,300 | ₩17,019 | ₩17,019 | -0.55% | 8.4만 |
|---|
| 2026.03.17 | ₩17,179 | ₩17,299 | ₩17,086 | ₩17,193 | +0.08% | 8.6만 |
|---|
| 2026.03.16 | ₩17,086 | ₩17,260 | ₩17,019 | ₩17,059 | -0.16% | 6만 |
|---|
| 2026.03.13 | ₩17,166 | ₩17,340 | ₩17,005 | ₩17,019 | -0.86% | 9.6만 |
|---|
| 2026.03.12 | ₩17,394 | ₩17,595 | ₩17,206 | ₩17,233 | -0.93% | 12.1만 |
|---|
| 2026.03.11 | ₩17,448 | ₩17,729 | ₩17,334 | ₩17,542 | +0.54% | 11.5만 |
|---|
| 2026.03.10 | ₩17,367 | ₩17,568 | ₩17,366 | ₩17,434 | +0.39% | 11.9만 |
|---|
| 2026.03.09 | ₩17,394 | ₩17,461 | ₩17,099 | ₩17,314 | -0.46% | 15.3만 |
|---|
| 2026.03.06 | ₩17,703 | ₩17,729 | ₩17,394 | ₩17,475 | -1.29% | 17.7만 |
|---|
| 2026.03.05 | ₩18,105 | ₩18,105 | ₩17,595 | ₩17,703 | -2.22% | 15.2만 |
|---|
| 2026.03.04 | ₩18,038 | ₩18,118 | ₩17,931 | ₩18,011 | -0.15% | 9.3만 |
|---|
| 2026.03.03 | ₩18,360 | ₩18,360 | ₩17,803 | ₩18,024 | -1.83% | 17만 |
|---|
| 2026.03.02 | ₩18,480 | ₩18,521 | ₩18,427 | ₩18,454 | -0.15% | 10.6만 |
|---|
| 2026.02.27 | ₩18,480 | ₩18,574 | ₩18,373 | ₩18,521 | +0.22% | 9.7만 |
|---|
| 2026.02.26 | ₩18,494 | ₩18,494 | ₩18,386 | ₩18,413 | -0.44% | 6.5만 |
|---|
| 2026.02.25 | ₩18,507 | ₩18,507 | ₩18,373 | ₩18,467 | -0.22% | 7.4만 |
|---|
| 2026.02.24 | ₩18,480 | ₩18,507 | ₩18,185 | ₩18,373 | -0.58% | 9만 |
|---|
| 2026.02.23 | ₩18,118 | ₩18,266 | ₩18,105 | ₩18,185 | +0.37% | 9.4만 |
|---|
| 2026.02.20 | ₩18,293 | ₩18,510 | ₩18,158 | ₩18,226 | -0.37% | 10.9만 |
|---|
| 2026.02.19 | ₩18,279 | ₩18,346 | ₩18,279 | ₩18,306 | +0.15% | 7.2만 |
|---|
| 2026.02.18 | ₩18,306 | ₩18,326 | ₩18,252 | ₩18,279 | -0.15% | 8만 |
|---|
| 2026.02.17 | ₩18,427 | ₩18,441 | ₩18,118 | ₩18,306 | -0.66% | 12.3만 |
|---|
| 2026.02.13 | ₩18,306 | ₩18,440 | ₩18,212 | ₩18,346 | +0.22% | 15.4만 |
|---|
| 2026.02.12 | ₩18,574 | ₩18,614 | ₩18,440 | ₩18,561 | -0.07% | 11.2만 |
|---|
| 2026.02.11 | ₩18,601 | ₩18,715 | ₩18,507 | ₩18,547 | -0.29% | 11.9만 |
|---|
| 2026.02.10 | ₩18,480 | ₩18,614 | ₩18,467 | ₩18,614 | +0.73% | 12.6만 |
|---|
| 2026.02.09 | ₩18,293 | ₩18,507 | ₩18,118 | ₩18,440 | +0.81% | 14.4만 |
|---|
| 2026.02.06 | ₩18,051 | ₩18,266 | ₩18,051 | ₩18,266 | +1.19% | 10.2만 |
|---|
| 2026.02.05 | ₩18,091 | ₩18,212 | ₩17,931 | ₩17,984 | -0.59% | 14.6만 |
|---|
| 2026.02.04 | ₩18,239 | ₩18,266 | ₩18,024 | ₩18,266 | +0.15% | 14.6만 |
|---|
| 2026.02.03 | ₩18,239 | ₩18,239 | ₩18,011 | ₩18,172 | -0.37% | 12만 |
|---|
| 2026.02.02 | ₩18,158 | ₩18,212 | ₩18,038 | ₩18,212 | +0.30% | 15.6만 |
|---|
| 2026.01.30 | ₩18,078 | ₩18,185 | ₩17,998 | ₩18,158 | +0.45% | 9.8만 |
|---|
| 2026.01.29 | ₩18,105 | ₩18,112 | ₩17,957 | ₩18,051 | -0.30% | 11.4만 |
|---|
| 2026.01.28 | ₩18,038 | ₩18,105 | ₩17,976 | ₩18,105 | +0.37% | 10.4만 |
|---|
| 2026.01.27 | ₩17,971 | ₩18,051 | ₩17,957 | ₩18,051 | +0.45% | 13.1만 |
|---|
| 2026.01.26 | ₩17,863 | ₩17,944 | ₩17,863 | ₩17,904 | +0.23% | 6.6만 |
|---|
| 2026.01.23 | ₩17,877 | ₩17,890 | ₩17,796 | ₩17,823 | -0.30% | 6.5만 |
|---|
| 2026.01.22 | ₩17,796 | ₩17,904 | ₩17,776 | ₩17,890 | +0.53% | 11.6만 |
|---|
| 2026.01.21 | ₩17,555 | ₩17,770 | ₩17,555 | ₩17,676 | +0.69% | 12.1만 |
|---|
| 2026.01.20 | ₩17,756 | ₩17,756 | ₩17,515 | ₩17,568 | -1.06% | 16.9만 |
|---|
| 2026.01.16 | ₩17,823 | ₩17,940 | ₩17,676 | ₩17,837 | +0.08% | 65.5만 |
|---|
| 2026.01.15 | ₩17,904 | ₩17,917 | ₩17,729 | ₩17,729 | -0.97% | 19.7만 |
|---|
| 2026.01.14 | ₩17,957 | ₩17,967 | ₩17,837 | ₩17,944 | -0.07% | 18.3만 |
|---|
| 2026.01.13 | ₩17,917 | ₩17,921 | ₩17,783 | ₩17,890 | -0.15% | 18.8만 |
|---|
| 2026.01.12 | ₩17,837 | ₩17,904 | ₩17,796 | ₩17,904 | +0.38% | 16.4만 |
|---|
| 2026.01.09 | ₩17,770 | ₩17,837 | ₩17,716 | ₩17,837 | +0.38% | 10.8만 |
|---|
| 2026.01.08 | ₩17,662 | ₩17,703 | ₩17,609 | ₩17,676 | +0.08% | 11.4만 |
|---|
| 2026.01.07 | ₩17,729 | ₩17,743 | ₩17,595 | ₩17,595 | -0.76% | 31.9만 |
|---|
| 2026.01.06 | ₩17,622 | ₩17,756 | ₩17,543 | ₩17,662 | +0.23% | 12.4만 |
|---|
| 2026.01.05 | ₩17,461 | ₩17,582 | ₩17,407 | ₩17,555 | +0.54% | 11.7만 |
|---|
| 2026.01.02 | ₩17,609 | ₩17,609 | ₩17,354 | ₩17,381 | -1.29% | 11.9만 |
|---|
| 2025.12.31 | ₩17,542 | ₩17,555 | ₩17,394 | ₩17,488 | -0.31% | 14만 |
|---|
| 2025.12.30 | ₩17,461 | ₩17,548 | ₩17,394 | ₩17,475 | +0.08% | 18.6만 |
|---|
| 2025.12.29 | ₩17,461 | ₩17,461 | ₩17,354 | ₩17,461 | 0.00% | 8.7만 |
|---|
| 2025.12.26 | ₩17,434 | ₩17,501 | ₩17,373 | ₩17,475 | +0.23% | 5.6만 |
|---|
| 2025.12.24 | ₩17,327 | ₩17,421 | ₩17,295 | ₩17,381 | +0.31% | 4만 |
|---|
| 2025.12.23 | ₩17,340 | ₩17,381 | ₩17,287 | ₩17,354 | +0.08% | 10만 |
|---|
| 2025.12.22 | ₩17,287 | ₩17,448 | ₩17,247 | ₩17,287 | 0.00% | 12.9만 |
|---|
| 2025.12.19 | ₩17,206 | ₩17,394 | ₩17,200 | ₩17,273 | +0.39% | 13.7만 |
|---|
| 2025.12.18 | ₩17,206 | ₩17,389 | ₩17,126 | ₩17,139 | -0.39% | 33.8만 |
|---|
| 2025.12.17 | ₩17,247 | ₩17,363 | ₩17,099 | ₩17,099 | -0.86% | 12.1만 |
|---|
| 2025.12.16 | ₩17,300 | ₩17,393 | ₩17,206 | ₩17,247 | -0.31% | 10.3만 |
|---|
| 2025.12.15 | ₩17,421 | ₩17,421 | ₩17,260 | ₩17,260 | -0.92% | 9.5만 |
|---|
| 2025.12.12 | ₩17,501 | ₩17,555 | ₩17,394 | ₩17,461 | -0.23% | 15.4만 |
|---|
| 2025.12.11 | ₩17,434 | ₩17,635 | ₩17,394 | ₩17,515 | +0.46% | 19만 |
|---|
| 2025.12.10 | ₩17,434 | ₩17,501 | ₩17,346 | ₩17,461 | +0.15% | 14만 |
|---|
| 2025.12.09 | ₩17,783 | ₩17,790 | ₩17,327 | ₩17,448 | -1.89% | 27.9만 |
|---|
| 2025.12.08 | ₩17,837 | ₩17,837 | ₩17,716 | ₩17,743 | -0.53% | 9.1만 |
|---|
| 2025.12.05 | ₩17,837 | ₩17,877 | ₩17,703 | ₩17,877 | +0.23% | 9.6만 |
|---|
| 2025.12.04 | ₩17,931 | ₩17,931 | ₩17,770 | ₩17,837 | -0.52% | 9.8만 |
|---|
| 2025.12.03 | ₩17,756 | ₩17,877 | ₩17,676 | ₩17,770 | +0.08% | 14.7만 |
|---|
| 2025.12.02 | ₩17,783 | ₩17,783 | ₩17,622 | ₩17,703 | -0.45% | 13.3만 |
|---|
| 2025.12.01 | ₩17,743 | ₩17,796 | ₩17,635 | ₩17,796 | +0.30% | 18.6만 |
|---|
| 2025.11.28 | ₩17,488 | ₩17,716 | ₩17,484 | ₩17,716 | +1.30% | 6.7만 |
|---|
| 2025.11.26 | ₩17,394 | ₩17,488 | ₩17,394 | ₩17,407 | +0.08% | 11.9만 |
|---|
| 2025.11.25 | ₩17,126 | ₩17,381 | ₩17,126 | ₩17,314 | +1.10% | 9만 |
|---|
| 2025.11.24 | ₩17,099 | ₩17,314 | ₩17,099 | ₩17,166 | +0.39% | 11.6만 |
|---|
| 2025.11.21 | ₩17,153 | ₩17,354 | ₩17,099 | ₩17,099 | -0.31% | 12.1만 |
|---|
| 2025.11.20 | ₩17,260 | ₩17,483 | ₩17,059 | ₩17,059 | -1.17% | 6.9만 |
|---|
| 2025.11.19 | ₩17,166 | ₩17,260 | ₩17,045 | ₩17,166 | 0.00% | 8.7만 |
|---|
| 2025.11.18 | ₩17,139 | ₩17,247 | ₩17,019 | ₩17,179 | +0.23% | 12.5만 |
|---|
| 2025.11.17 | ₩17,421 | ₩17,521 | ₩17,247 | ₩17,247 | -1.00% | 11.4만 |
|---|
| 2025.11.14 | ₩17,448 | ₩17,662 | ₩17,407 | ₩17,461 | +0.08% | 9.8만 |
|---|
| 2025.11.13 | ₩17,944 | ₩17,944 | ₩17,703 | ₩17,703 | -1.35% | 7.7만 |
|---|
| 2025.11.12 | ₩17,810 | ₩17,957 | ₩17,810 | ₩17,944 | +0.75% | 20.3만 |
|---|
| 2025.11.11 | ₩17,890 | ₩17,904 | ₩17,743 | ₩17,810 | -0.45% | 15.1만 |
|---|
| 2025.11.10 | ₩17,729 | ₩17,904 | ₩17,689 | ₩17,877 | +0.83% | 14.4만 |
|---|
| 2025.11.07 | ₩17,609 | ₩17,635 | ₩17,501 | ₩17,635 | +0.15% | 4.6만 |
|---|
| 2025.11.06 | ₩17,729 | ₩17,743 | ₩17,595 | ₩17,635 | -0.53% | 5.4만 |
|---|
| 2025.11.05 | ₩17,635 | ₩17,850 | ₩17,568 | ₩17,729 | +0.53% | 12.1만 |
|---|
| 2025.11.04 | ₩17,756 | ₩17,810 | ₩17,622 | ₩17,635 | -0.68% | 9.2만 |
|---|
| 2025.11.03 | ₩17,837 | ₩17,850 | ₩17,682 | ₩17,850 | +0.08% | 16.6만 |
|---|
| 2025.10.31 | ₩17,716 | ₩17,770 | ₩17,595 | ₩17,770 | +0.30% | 9.3만 |
|---|
| 2025.10.30 | ₩17,622 | ₩17,770 | ₩17,609 | ₩17,716 | +0.53% | 18.4만 |
|---|
| 2025.10.29 | ₩17,703 | ₩17,716 | ₩17,568 | ₩17,662 | -0.23% | 10.5만 |
|---|
| 2025.10.28 | ₩17,542 | ₩17,716 | ₩17,501 | ₩17,622 | +0.46% | 9.6만 |
|---|
| 2025.10.27 | ₩17,394 | ₩17,555 | ₩17,367 | ₩17,528 | +0.77% | 7.8만 |
|---|
| 2025.10.24 | ₩17,381 | ₩17,421 | ₩17,340 | ₩17,340 | -0.23% | 8.9만 |
|---|
| 2025.10.23 | ₩17,381 | ₩17,448 | ₩17,032 | ₩17,340 | -0.23% | 9.5만 |
|---|
| 2025.10.22 | ₩17,340 | ₩17,515 | ₩17,314 | ₩17,340 | 0.00% | 31.6만 |
|---|
| 2025.10.21 | ₩17,233 | ₩17,381 | ₩17,201 | ₩17,354 | +0.70% | 8.7만 |
|---|
| 2025.10.20 | ₩17,166 | ₩17,461 | ₩17,166 | ₩17,260 | +0.55% | 9.5만 |
|---|
| 2025.10.17 | ₩17,139 | ₩17,300 | ₩17,090 | ₩17,126 | -0.08% | 6.7만 |
|---|
| 2025.10.16 | ₩17,354 | ₩17,543 | ₩17,220 | ₩17,300 | -0.31% | 7.2만 |
|---|
| 2025.10.15 | ₩17,394 | ₩17,501 | ₩17,327 | ₩17,327 | -0.39% | 8.3만 |
|---|
| 2025.10.14 | ₩17,381 | ₩17,501 | ₩17,303 | ₩17,488 | +0.62% | 5.7만 |
|---|
| 2025.10.13 | ₩17,394 | ₩17,434 | ₩17,314 | ₩17,354 | -0.23% | 12.3만 |
|---|
| 2025.10.10 | ₩17,689 | ₩17,689 | ₩17,354 | ₩17,407 | -1.59% | 7.3만 |
|---|