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 | ₩18,438 | ₩18,573 | ₩18,227 | ₩18,573 | +0.73% | 4.2만 |
| 2026.10.08 | ₩18,331 | ₩18,358 | ₩17,969 | ₩18,264 | -0.37% | 6.7만 |
| 2026.10.07 | ₩18,546 | ₩18,546 | ₩18,224 | ₩18,331 | -1.16% | 10.2만 |
| 2026.10.06 | ₩18,157 | ₩18,519 | ₩17,969 | ₩18,506 | +1.92% | 15.8만 |
| 2026.10.05 | ₩19,082 | ₩19,098 | ₩17,875 | ₩18,050 | -5.41% | 74.9만 |
| 2026.10.02 | ₩19,377 | ₩19,551 | ₩19,082 | ₩19,122 | -1.31% | 8.1만 |
| 2026.10.01 | ₩19,498 | ₩19,498 | ₩18,814 | ₩19,391 | -0.55% | 22.4만 |
| 2026.09.30 | ₩19,176 | ₩19,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,377 |
| +1.05% |
| 8.5만 |
| 2026.09.29 | ₩18,760 | ₩19,149 | ₩18,539 | ₩19,069 | +1.64% | 9.6만 |
|---|
| 2026.09.28 | ₩18,894 | ₩18,990 | ₩18,721 | ₩18,774 | -0.64% | 6.5만 |
|---|
| 2026.09.25 | ₩18,948 | ₩19,082 | ₩18,774 | ₩18,894 | -0.28% | 7만 |
|---|
| 2026.09.24 | ₩18,975 | ₩18,975 | ₩18,760 | ₩18,801 | -0.92% | 6.9만 |
|---|
| 2026.09.23 | ₩19,256 | ₩19,330 | ₩18,868 | ₩19,015 | -1.25% | 10만 |
|---|
| 2026.09.22 | ₩19,189 | ₩19,337 | ₩19,122 | ₩19,337 | +0.77% | 5.4만 |
|---|
| 2026.09.21 | ₩18,948 | ₩19,256 | ₩18,915 | ₩19,163 | +1.13% | 9.3만 |
|---|
| 2026.09.18 | ₩18,653 | ₩18,948 | ₩18,398 | ₩18,908 | +1.37% | 7.1만 |
|---|
| 2026.09.17 | ₩18,760 | ₩18,780 | ₩18,532 | ₩18,613 | -0.79% | 6.8만 |
|---|
| 2026.09.16 | ₩18,921 | ₩18,921 | ₩18,479 | ₩18,506 | -2.20% | 7.9만 |
|---|
| 2026.09.15 | ₩19,163 | ₩19,163 | ₩18,827 | ₩18,921 | -1.26% | 12.4만 |
|---|
| 2026.09.14 | ₩19,082 | ₩19,380 | ₩19,082 | ₩19,324 | +1.26% | 9.6만 |
|---|
| 2026.09.11 | ₩19,458 | ₩19,511 | ₩19,337 | ₩19,377 | -0.41% | 4.1만 |
|---|
| 2026.09.10 | ₩19,471 | ₩19,498 | ₩19,283 | ₩19,391 | -0.41% | 9.6만 |
|---|
| 2026.09.09 | ₩19,458 | ₩19,578 | ₩19,358 | ₩19,498 | +0.21% | 10.5만 |
|---|
| 2026.09.08 | ₩19,471 | ₩19,592 | ₩19,391 | ₩19,565 | +0.48% | 7.8만 |
|---|
| 2026.09.04 | ₩19,578 | ₩19,578 | ₩19,364 | ₩19,538 | -0.21% | 5만 |
|---|
| 2026.09.03 | ₩19,471 | ₩19,578 | ₩19,310 | ₩19,578 | +0.55% | 9.1만 |
|---|
| 2026.09.02 | ₩19,565 | ₩19,565 | ₩19,163 | ₩19,337 | -1.17% | 8.1만 |
|---|
| 2026.09.01 | ₩19,712 | ₩19,712 | ₩19,464 | ₩19,551 | -0.82% | 13.2만 |
|---|
| 2026.08.31 | ₩19,350 | ₩19,712 | ₩19,324 | ₩19,712 | +1.87% | 14.7만 |
|---|
| 2026.08.28 | ₩19,297 | ₩19,417 | ₩19,270 | ₩19,310 | +0.07% | 8.5만 |
|---|
| 2026.08.27 | ₩19,270 | ₩19,337 | ₩19,122 | ₩19,243 | -0.14% | 3.2만 |
|---|
| 2026.08.26 | ₩19,149 | ₩19,364 | ₩19,082 | ₩19,203 | +0.28% | 6.8만 |
|---|
| 2026.08.25 | ₩19,109 | ₩19,283 | ₩19,002 | ₩19,176 | +0.35% | 6.9만 |
|---|
| 2026.08.24 | ₩19,096 | ₩19,138 | ₩18,988 | ₩19,042 | -0.28% | 5만 |
|---|
| 2026.08.21 | ₩19,122 | ₩19,216 | ₩19,015 | ₩19,082 | -0.21% | 5.2만 |
|---|
| 2026.08.20 | ₩19,109 | ₩19,176 | ₩18,908 | ₩18,988 | -0.63% | 11.9만 |
|---|
| 2026.08.19 | ₩19,458 | ₩19,458 | ₩19,136 | ₩19,176 | -1.45% | 10.6만 |
|---|
| 2026.08.18 | ₩19,538 | ₩19,671 | ₩19,256 | ₩19,310 | -1.17% | 4.6만 |
|---|
| 2026.08.17 | ₩19,779 | ₩19,801 | ₩19,458 | ₩19,498 | -1.42% | 7.5만 |
|---|
| 2026.08.14 | ₩19,847 | ₩19,965 | ₩19,746 | ₩19,806 | -0.20% | 5.3만 |
|---|
| 2026.08.13 | ₩19,981 | ₩20,101 | ₩19,940 | ₩19,967 | -0.07% | 5.6만 |
|---|
| 2026.08.12 | ₩20,007 | ₩20,195 | ₩19,782 | ₩19,940 | -0.34% | 10.2만 |
|---|
| 2026.08.11 | ₩19,739 | ₩20,021 | ₩19,727 | ₩20,007 | +1.36% | 19.1만 |
|---|
| 2026.08.10 | ₩19,417 | ₩19,779 | ₩19,324 | ₩19,672 | +1.31% | 11.7만 |
|---|
| 2026.08.07 | ₩19,176 | ₩19,525 | ₩19,176 | ₩19,444 | +1.40% | 15.3만 |
|---|
| 2026.08.06 | ₩19,163 | ₩19,176 | ₩19,029 | ₩19,163 | 0.00% | 4.9만 |
|---|
| 2026.08.05 | ₩19,136 | ₩19,176 | ₩19,029 | ₩19,163 | +0.14% | 6.8만 |
|---|
| 2026.08.04 | ₩19,122 | ₩19,136 | ₩18,988 | ₩19,029 | -0.49% | 11.3만 |
|---|
| 2026.08.03 | ₩18,935 | ₩19,136 | ₩18,854 | ₩19,069 | +0.71% | 9.4만 |
|---|
| 2026.07.31 | ₩18,626 | ₩18,801 | ₩18,519 | ₩18,760 | +0.72% | 11.4만 |
|---|
| 2026.07.30 | ₩18,304 | ₩18,546 | ₩18,304 | ₩18,506 | +1.10% | 6.2만 |
|---|
| 2026.07.29 | ₩18,479 | ₩18,559 | ₩18,184 | ₩18,304 | -0.94% | 6.8만 |
|---|
| 2026.07.28 | ₩18,506 | ₩18,599 | ₩18,291 | ₩18,546 | +0.22% | 8.7만 |
|---|
| 2026.07.27 | ₩18,640 | ₩18,767 | ₩18,331 | ₩18,425 | -1.15% | 9.2만 |
|---|
| 2026.07.24 | ₩18,452 | ₩18,573 | ₩18,251 | ₩18,452 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩18,586 | ₩18,586 | ₩18,358 | ₩18,398 | -1.01% | 2.9만 |
|---|
| 2026.07.22 | ₩18,693 | ₩18,774 | ₩18,566 | ₩18,680 | -0.07% | 4.4만 |
|---|
| 2026.07.21 | ₩18,586 | ₩18,733 | ₩18,526 | ₩18,640 | +0.29% | 9.3만 |
|---|
| 2026.07.20 | ₩18,680 | ₩18,854 | ₩18,291 | ₩18,532 | -0.79% | 8.4만 |
|---|
| 2026.07.17 | ₩18,881 | ₩18,961 | ₩18,479 | ₩18,546 | -1.78% | 23.1만 |
|---|
| 2026.07.16 | ₩19,055 | ₩19,055 | ₩18,640 | ₩18,948 | -0.56% | 5.7만 |
|---|
| 2026.07.15 | ₩19,029 | ₩19,149 | ₩18,941 | ₩19,055 | +0.14% | 7.2만 |
|---|
| 2026.07.14 | ₩19,015 | ₩19,082 | ₩18,975 | ₩19,082 | +0.35% | 8.2만 |
|---|
| 2026.07.13 | ₩18,774 | ₩19,015 | ₩18,760 | ₩18,921 | +0.79% | 12.8만 |
|---|
| 2026.07.10 | ₩18,747 | ₩18,864 | ₩18,640 | ₩18,720 | -0.14% | 7만 |
|---|
| 2026.07.09 | ₩18,613 | ₩18,854 | ₩18,573 | ₩18,747 | +0.72% | 11.4만 |
|---|
| 2026.07.08 | ₩18,573 | ₩18,767 | ₩18,278 | ₩18,573 | 0.00% | 14.1만 |
|---|
| 2026.07.07 | ₩18,787 | ₩18,841 | ₩18,519 | ₩18,707 | -0.43% | 8.9만 |
|---|
| 2026.07.06 | ₩18,881 | ₩18,881 | ₩18,653 | ₩18,814 | -0.36% | 8.4만 |
|---|
| 2026.07.02 | ₩18,881 | ₩18,955 | ₩18,573 | ₩18,720 | -0.85% | 10.5만 |
|---|
| 2026.07.01 | ₩18,988 | ₩19,109 | ₩18,787 | ₩18,827 | -0.85% | 10.5만 |
|---|
| 2026.06.30 | ₩18,841 | ₩19,122 | ₩18,801 | ₩19,002 | +0.85% | 20.6만 |
|---|
| 2026.06.29 | ₩18,586 | ₩18,801 | ₩18,492 | ₩18,774 | +1.01% | 7.3만 |
|---|
| 2026.06.26 | ₩18,492 | ₩18,760 | ₩18,385 | ₩18,438 | -0.29% | 9.5만 |
|---|
| 2026.06.25 | ₩18,506 | ₩18,693 | ₩18,393 | ₩18,573 | +0.36% | 12.5만 |
|---|
| 2026.06.24 | ₩18,452 | ₩18,613 | ₩18,184 | ₩18,318 | -0.73% | 7.4만 |
|---|
| 2026.06.23 | ₩18,586 | ₩18,630 | ₩18,291 | ₩18,412 | -0.94% | 8.2만 |
|---|
| 2026.06.22 | ₩18,546 | ₩18,740 | ₩18,425 | ₩18,680 | +0.72% | 13.6만 |
|---|
| 2026.06.18 | ₩18,666 | ₩18,707 | ₩18,492 | ₩18,613 | -0.29% | 6.4만 |
|---|
| 2026.06.17 | ₩18,666 | ₩18,797 | ₩18,412 | ₩18,412 | -1.36% | 10만 |
|---|
| 2026.06.16 | ₩18,720 | ₩18,774 | ₩18,558 | ₩18,640 | -0.43% | 5.1만 |
|---|
| 2026.06.15 | ₩18,720 | ₩18,806 | ₩18,573 | ₩18,707 | -0.07% | 7.3만 |
|---|
| 2026.06.12 | ₩18,358 | ₩18,640 | ₩18,330 | ₩18,613 | +1.39% | 7.1만 |
|---|
| 2026.06.11 | ₩18,197 | ₩18,438 | ₩18,145 | ₩18,385 | +1.03% | 4.9만 |
|---|
| 2026.06.10 | ₩18,170 | ₩18,465 | ₩18,079 | ₩18,117 | -0.30% | 9만 |
|---|
| 2026.06.09 | ₩18,479 | ₩18,720 | ₩17,795 | ₩18,157 | -1.74% | 20.9만 |
|---|
| 2026.06.08 | ₩18,425 | ₩18,664 | ₩17,983 | ₩18,318 | -0.58% | 23.1만 |
|---|
| 2026.06.05 | ₩18,586 | ₩18,707 | ₩18,291 | ₩18,318 | -1.44% | 9만 |
|---|
| 2026.06.04 | ₩18,720 | ₩18,720 | ₩18,559 | ₩18,680 | -0.21% | 12.7만 |
|---|
| 2026.06.03 | ₩18,921 | ₩19,058 | ₩18,687 | ₩18,720 | -1.06% | 13.4만 |
|---|
| 2026.06.02 | ₩19,136 | ₩19,156 | ₩18,801 | ₩18,921 | -1.12% | 14.9만 |
|---|
| 2026.06.01 | ₩19,149 | ₩19,163 | ₩18,787 | ₩19,015 | -0.70% | 12.9만 |
|---|
| 2026.05.29 | ₩18,814 | ₩19,082 | ₩18,801 | ₩19,042 | +1.21% | 14만 |
|---|
| 2026.05.28 | ₩18,881 | ₩18,963 | ₩18,653 | ₩18,787 | -0.50% | 37.8만 |
|---|
| 2026.05.27 | ₩18,948 | ₩19,122 | ₩18,774 | ₩18,854 | -0.50% | 11.5만 |
|---|
| 2026.05.26 | ₩18,894 | ₩18,948 | ₩18,748 | ₩18,868 | -0.14% | 11.4만 |
|---|
| 2026.05.22 | ₩18,707 | ₩18,935 | ₩18,593 | ₩18,720 | +0.07% | 8.6만 |
|---|
| 2026.05.21 | ₩18,412 | ₩18,693 | ₩18,371 | ₩18,653 | +1.31% | 12.7만 |
|---|
| 2026.05.20 | ₩18,532 | ₩18,613 | ₩18,425 | ₩18,559 | +0.14% | 23.4만 |
|---|
| 2026.05.19 | ₩18,894 | ₩18,908 | ₩18,452 | ₩18,479 | -2.20% | 13.7만 |
|---|
| 2026.05.18 | ₩19,109 | ₩19,109 | ₩18,841 | ₩18,908 | -1.05% | 6.1만 |
|---|
| 2026.05.15 | ₩19,015 | ₩19,069 | ₩18,787 | ₩19,069 | +0.28% | 6.5만 |
|---|
| 2026.05.14 | ₩19,109 | ₩19,283 | ₩18,948 | ₩19,216 | +0.56% | 24.3만 |
|---|
| 2026.05.13 | ₩18,975 | ₩19,243 | ₩18,814 | ₩18,988 | +0.07% | 20.3만 |
|---|
| 2026.05.12 | ₩18,975 | ₩19,002 | ₩18,827 | ₩18,935 | -0.21% | 6.3만 |
|---|
| 2026.05.11 | ₩18,961 | ₩19,042 | ₩18,787 | ₩19,002 | +0.21% | 10.1만 |
|---|
| 2026.05.08 | ₩18,787 | ₩18,988 | ₩18,693 | ₩18,988 | +1.07% | 12.2만 |
|---|
| 2026.05.07 | ₩18,760 | ₩18,814 | ₩18,573 | ₩18,733 | -0.14% | 8.8만 |
|---|
| 2026.05.06 | ₩18,720 | ₩18,733 | ₩18,506 | ₩18,733 | +0.07% | 13.4만 |
|---|
| 2026.05.05 | ₩18,707 | ₩18,707 | ₩18,385 | ₩18,532 | -0.93% | 8.6만 |
|---|
| 2026.05.04 | ₩18,626 | ₩18,693 | ₩18,506 | ₩18,532 | -0.50% | 5.6만 |
|---|
| 2026.05.01 | ₩18,720 | ₩18,760 | ₩18,519 | ₩18,586 | -0.72% | 10.6만 |
|---|
| 2026.04.30 | ₩18,599 | ₩18,693 | ₩18,365 | ₩18,613 | +0.07% | 14.8만 |
|---|
| 2026.04.29 | ₩18,318 | ₩18,412 | ₩18,211 | ₩18,385 | +0.37% | 3.7만 |
|---|
| 2026.04.28 | ₩18,304 | ₩18,397 | ₩18,157 | ₩18,318 | +0.07% | 5.3만 |
|---|
| 2026.04.27 | ₩18,197 | ₩18,371 | ₩18,103 | ₩18,358 | +0.88% | 6.2만 |
|---|
| 2026.04.24 | ₩18,170 | ₩18,237 | ₩17,969 | ₩18,197 | +0.15% | 4.2만 |
|---|
| 2026.04.23 | ₩18,143 | ₩18,190 | ₩17,956 | ₩18,130 | -0.07% | 4.2만 |
|---|
| 2026.04.22 | ₩18,251 | ₩18,324 | ₩18,050 | ₩18,130 | -0.66% | 4.5만 |
|---|
| 2026.04.21 | ₩18,345 | ₩18,425 | ₩18,080 | ₩18,157 | -1.02% | 4.8만 |
|---|
| 2026.04.20 | ₩18,237 | ₩18,425 | ₩18,076 | ₩18,345 | +0.59% | 7.3만 |
|---|
| 2026.04.17 | ₩18,117 | ₩18,438 | ₩18,117 | ₩18,291 | +0.96% | 9만 |
|---|
| 2026.04.16 | ₩18,398 | ₩18,465 | ₩17,902 | ₩18,009 | -2.11% | 9.8만 |
|---|
| 2026.04.15 | ₩18,184 | ₩18,479 | ₩17,983 | ₩18,358 | +0.96% | 16.3만 |
|---|
| 2026.04.14 | ₩18,304 | ₩18,398 | ₩18,237 | ₩18,398 | +0.51% | 13.4만 |
|---|
| 2026.04.13 | ₩18,170 | ₩18,385 | ₩18,070 | ₩18,278 | +0.59% | 9.4만 |
|---|
| 2026.04.10 | ₩17,755 | ₩18,371 | ₩17,701 | ₩18,197 | +2.49% | 27.5만 |
|---|
| 2026.04.09 | ₩17,393 | ₩17,728 | ₩17,379 | ₩17,688 | +1.70% | 7.5만 |
|---|
| 2026.04.08 | ₩17,406 | ₩17,450 | ₩17,258 | ₩17,393 | -0.08% | 7만 |
|---|
| 2026.04.07 | ₩17,017 | ₩17,017 | ₩16,831 | ₩16,977 | -0.24% | 6.6만 |
|---|
| 2026.04.06 | ₩17,004 | ₩17,024 | ₩16,896 | ₩16,990 | -0.08% | 8.7만 |
|---|
| 2026.04.02 | ₩16,870 | ₩16,963 | ₩16,662 | ₩16,896 | +0.16% | 7.9만 |
|---|
| 2026.04.01 | ₩16,856 | ₩16,963 | ₩16,729 | ₩16,896 | +0.24% | 12.9만 |
|---|
| 2026.03.31 | ₩16,239 | ₩16,668 | ₩16,088 | ₩16,628 | +2.39% | 11.9만 |
|---|
| 2026.03.30 | ₩16,347 | ₩16,542 | ₩16,078 | ₩16,172 | -1.07% | 12만 |
|---|
| 2026.03.27 | ₩16,615 | ₩16,675 | ₩16,226 | ₩16,239 | -2.26% | 11만 |
|---|
| 2026.03.26 | ₩16,789 | ₩16,925 | ₩16,628 | ₩16,628 | -0.96% | 4.7만 |
|---|
| 2026.03.25 | ₩16,709 | ₩16,963 | ₩16,709 | ₩16,870 | +0.96% | 6.1만 |
|---|
| 2026.03.24 | ₩16,467 | ₩16,709 | ₩16,427 | ₩16,682 | +1.30% | 12.4만 |
|---|
| 2026.03.23 | ₩16,454 | ₩16,749 | ₩16,414 | ₩16,507 | +0.33% | 7.6만 |
|---|
| 2026.03.20 | ₩16,735 | ₩16,802 | ₩16,360 | ₩16,360 | -2.24% | 14.9만 |
|---|
| 2026.03.19 | ₩17,004 | ₩17,071 | ₩16,615 | ₩16,762 | -1.42% | 21만 |
|---|
| 2026.03.18 | ₩17,111 | ₩17,299 | ₩17,017 | ₩17,017 | -0.55% | 8.4만 |
|---|
| 2026.03.17 | ₩17,178 | ₩17,297 | ₩17,084 | ₩17,191 | +0.08% | 8.6만 |
|---|
| 2026.03.16 | ₩17,084 | ₩17,258 | ₩17,017 | ₩17,057 | -0.16% | 6만 |
|---|
| 2026.03.13 | ₩17,165 | ₩17,339 | ₩17,004 | ₩17,017 | -0.86% | 9.6만 |
|---|
| 2026.03.12 | ₩17,393 | ₩17,594 | ₩17,205 | ₩17,232 | -0.93% | 12.1만 |
|---|
| 2026.03.11 | ₩17,446 | ₩17,728 | ₩17,332 | ₩17,540 | +0.54% | 11.5만 |
|---|
| 2026.03.10 | ₩17,366 | ₩17,567 | ₩17,364 | ₩17,433 | +0.39% | 11.9만 |
|---|
| 2026.03.09 | ₩17,393 | ₩17,460 | ₩17,097 | ₩17,312 | -0.46% | 15.3만 |
|---|
| 2026.03.06 | ₩17,701 | ₩17,728 | ₩17,393 | ₩17,473 | -1.29% | 17.7만 |
|---|
| 2026.03.05 | ₩18,103 | ₩18,103 | ₩17,594 | ₩17,701 | -2.22% | 15.2만 |
|---|
| 2026.03.04 | ₩18,036 | ₩18,117 | ₩17,929 | ₩18,009 | -0.15% | 9.3만 |
|---|
| 2026.03.03 | ₩18,358 | ₩18,358 | ₩17,802 | ₩18,023 | -1.83% | 17만 |
|---|
| 2026.03.02 | ₩18,479 | ₩18,519 | ₩18,425 | ₩18,452 | -0.15% | 10.6만 |
|---|
| 2026.02.27 | ₩18,479 | ₩18,573 | ₩18,371 | ₩18,519 | +0.22% | 9.7만 |
|---|
| 2026.02.26 | ₩18,492 | ₩18,492 | ₩18,385 | ₩18,412 | -0.44% | 6.5만 |
|---|
| 2026.02.25 | ₩18,506 | ₩18,506 | ₩18,371 | ₩18,465 | -0.22% | 7.4만 |
|---|
| 2026.02.24 | ₩18,479 | ₩18,506 | ₩18,184 | ₩18,371 | -0.58% | 9만 |
|---|
| 2026.02.23 | ₩18,117 | ₩18,264 | ₩18,103 | ₩18,184 | +0.37% | 9.4만 |
|---|
| 2026.02.20 | ₩18,291 | ₩18,508 | ₩18,157 | ₩18,224 | -0.37% | 10.9만 |
|---|
| 2026.02.19 | ₩18,278 | ₩18,345 | ₩18,278 | ₩18,304 | +0.15% | 7.2만 |
|---|
| 2026.02.18 | ₩18,304 | ₩18,324 | ₩18,251 | ₩18,278 | -0.15% | 8만 |
|---|
| 2026.02.17 | ₩18,425 | ₩18,440 | ₩18,117 | ₩18,304 | -0.66% | 12.3만 |
|---|
| 2026.02.13 | ₩18,304 | ₩18,438 | ₩18,211 | ₩18,345 | +0.22% | 15.4만 |
|---|
| 2026.02.12 | ₩18,573 | ₩18,613 | ₩18,438 | ₩18,559 | -0.07% | 11.2만 |
|---|
| 2026.02.11 | ₩18,599 | ₩18,713 | ₩18,506 | ₩18,546 | -0.29% | 11.9만 |
|---|
| 2026.02.10 | ₩18,479 | ₩18,613 | ₩18,465 | ₩18,613 | +0.73% | 12.6만 |
|---|
| 2026.02.09 | ₩18,291 | ₩18,506 | ₩18,117 | ₩18,438 | +0.81% | 14.4만 |
|---|
| 2026.02.06 | ₩18,050 | ₩18,264 | ₩18,050 | ₩18,264 | +1.19% | 10.2만 |
|---|
| 2026.02.05 | ₩18,090 | ₩18,211 | ₩17,929 | ₩17,983 | -0.59% | 14.6만 |
|---|
| 2026.02.04 | ₩18,237 | ₩18,264 | ₩18,023 | ₩18,264 | +0.15% | 14.6만 |
|---|
| 2026.02.03 | ₩18,237 | ₩18,237 | ₩18,009 | ₩18,170 | -0.37% | 12만 |
|---|
| 2026.02.02 | ₩18,157 | ₩18,211 | ₩18,036 | ₩18,211 | +0.30% | 15.6만 |
|---|
| 2026.01.30 | ₩18,076 | ₩18,184 | ₩17,996 | ₩18,157 | +0.45% | 9.8만 |
|---|
| 2026.01.29 | ₩18,103 | ₩18,110 | ₩17,956 | ₩18,050 | -0.30% | 11.4만 |
|---|
| 2026.01.28 | ₩18,036 | ₩18,103 | ₩17,974 | ₩18,103 | +0.37% | 10.4만 |
|---|
| 2026.01.27 | ₩17,969 | ₩18,050 | ₩17,956 | ₩18,050 | +0.45% | 13.1만 |
|---|
| 2026.01.26 | ₩17,862 | ₩17,942 | ₩17,862 | ₩17,902 | +0.23% | 6.6만 |
|---|
| 2026.01.23 | ₩17,875 | ₩17,889 | ₩17,795 | ₩17,822 | -0.30% | 6.5만 |
|---|
| 2026.01.22 | ₩17,795 | ₩17,902 | ₩17,775 | ₩17,889 | +0.53% | 11.6만 |
|---|
| 2026.01.21 | ₩17,553 | ₩17,768 | ₩17,553 | ₩17,674 | +0.69% | 12.1만 |
|---|
| 2026.01.20 | ₩17,755 | ₩17,755 | ₩17,513 | ₩17,567 | -1.06% | 16.9만 |
|---|
| 2026.01.16 | ₩17,822 | ₩17,938 | ₩17,674 | ₩17,835 | +0.08% | 65.5만 |
|---|
| 2026.01.15 | ₩17,902 | ₩17,915 | ₩17,728 | ₩17,728 | -0.97% | 19.7만 |
|---|
| 2026.01.14 | ₩17,956 | ₩17,965 | ₩17,835 | ₩17,942 | -0.07% | 18.3만 |
|---|
| 2026.01.13 | ₩17,915 | ₩17,920 | ₩17,781 | ₩17,889 | -0.15% | 18.8만 |
|---|
| 2026.01.12 | ₩17,835 | ₩17,902 | ₩17,795 | ₩17,902 | +0.38% | 16.4만 |
|---|
| 2026.01.09 | ₩17,768 | ₩17,835 | ₩17,714 | ₩17,835 | +0.38% | 10.8만 |
|---|
| 2026.01.08 | ₩17,661 | ₩17,701 | ₩17,607 | ₩17,674 | +0.08% | 11.4만 |
|---|
| 2026.01.07 | ₩17,728 | ₩17,741 | ₩17,594 | ₩17,594 | -0.76% | 31.9만 |
|---|
| 2026.01.06 | ₩17,620 | ₩17,755 | ₩17,541 | ₩17,661 | +0.23% | 12.4만 |
|---|
| 2026.01.05 | ₩17,460 | ₩17,580 | ₩17,406 | ₩17,553 | +0.54% | 11.7만 |
|---|
| 2026.01.02 | ₩17,607 | ₩17,607 | ₩17,352 | ₩17,379 | -1.29% | 11.9만 |
|---|
| 2025.12.31 | ₩17,540 | ₩17,553 | ₩17,393 | ₩17,486 | -0.31% | 14만 |
|---|
| 2025.12.30 | ₩17,460 | ₩17,547 | ₩17,393 | ₩17,473 | +0.08% | 18.6만 |
|---|
| 2025.12.29 | ₩17,460 | ₩17,460 | ₩17,352 | ₩17,460 | 0.00% | 8.7만 |
|---|
| 2025.12.26 | ₩17,433 | ₩17,500 | ₩17,371 | ₩17,473 | +0.23% | 5.6만 |
|---|
| 2025.12.24 | ₩17,325 | ₩17,419 | ₩17,293 | ₩17,379 | +0.31% | 4만 |
|---|
| 2025.12.23 | ₩17,339 | ₩17,379 | ₩17,285 | ₩17,352 | +0.08% | 10만 |
|---|
| 2025.12.22 | ₩17,285 | ₩17,446 | ₩17,245 | ₩17,285 | 0.00% | 12.9만 |
|---|
| 2025.12.19 | ₩17,205 | ₩17,393 | ₩17,198 | ₩17,272 | +0.39% | 13.7만 |
|---|
| 2025.12.18 | ₩17,205 | ₩17,387 | ₩17,124 | ₩17,138 | -0.39% | 33.8만 |
|---|
| 2025.12.17 | ₩17,245 | ₩17,362 | ₩17,097 | ₩17,097 | -0.86% | 12.1만 |
|---|
| 2025.12.16 | ₩17,299 | ₩17,391 | ₩17,205 | ₩17,245 | -0.31% | 10.3만 |
|---|
| 2025.12.15 | ₩17,419 | ₩17,419 | ₩17,258 | ₩17,258 | -0.92% | 9.5만 |
|---|
| 2025.12.12 | ₩17,500 | ₩17,553 | ₩17,393 | ₩17,460 | -0.23% | 15.4만 |
|---|
| 2025.12.11 | ₩17,433 | ₩17,634 | ₩17,393 | ₩17,513 | +0.46% | 19만 |
|---|
| 2025.12.10 | ₩17,433 | ₩17,500 | ₩17,344 | ₩17,460 | +0.15% | 14만 |
|---|
| 2025.12.09 | ₩17,781 | ₩17,788 | ₩17,325 | ₩17,446 | -1.89% | 27.9만 |
|---|
| 2025.12.08 | ₩17,835 | ₩17,835 | ₩17,714 | ₩17,741 | -0.53% | 9.1만 |
|---|
| 2025.12.05 | ₩17,835 | ₩17,875 | ₩17,701 | ₩17,875 | +0.23% | 9.6만 |
|---|
| 2025.12.04 | ₩17,929 | ₩17,929 | ₩17,768 | ₩17,835 | -0.52% | 9.8만 |
|---|
| 2025.12.03 | ₩17,755 | ₩17,875 | ₩17,674 | ₩17,768 | +0.08% | 14.7만 |
|---|
| 2025.12.02 | ₩17,781 | ₩17,781 | ₩17,620 | ₩17,701 | -0.45% | 13.3만 |
|---|
| 2025.12.01 | ₩17,741 | ₩17,795 | ₩17,634 | ₩17,795 | +0.30% | 18.6만 |
|---|
| 2025.11.28 | ₩17,486 | ₩17,714 | ₩17,482 | ₩17,714 | +1.30% | 6.7만 |
|---|
| 2025.11.26 | ₩17,393 | ₩17,486 | ₩17,393 | ₩17,406 | +0.08% | 11.9만 |
|---|
| 2025.11.25 | ₩17,124 | ₩17,379 | ₩17,124 | ₩17,312 | +1.10% | 9만 |
|---|
| 2025.11.24 | ₩17,097 | ₩17,312 | ₩17,097 | ₩17,165 | +0.39% | 11.6만 |
|---|
| 2025.11.21 | ₩17,151 | ₩17,352 | ₩17,097 | ₩17,097 | -0.31% | 12.1만 |
|---|
| 2025.11.20 | ₩17,258 | ₩17,481 | ₩17,057 | ₩17,057 | -1.17% | 6.9만 |
|---|
| 2025.11.19 | ₩17,165 | ₩17,258 | ₩17,044 | ₩17,165 | 0.00% | 8.7만 |
|---|
| 2025.11.18 | ₩17,138 | ₩17,245 | ₩17,017 | ₩17,178 | +0.23% | 12.5만 |
|---|
| 2025.11.17 | ₩17,419 | ₩17,520 | ₩17,245 | ₩17,245 | -1.00% | 11.4만 |
|---|
| 2025.11.14 | ₩17,446 | ₩17,661 | ₩17,406 | ₩17,460 | +0.08% | 9.8만 |
|---|
| 2025.11.13 | ₩17,942 | ₩17,942 | ₩17,701 | ₩17,701 | -1.35% | 7.7만 |
|---|
| 2025.11.12 | ₩17,808 | ₩17,956 | ₩17,808 | ₩17,942 | +0.75% | 20.3만 |
|---|
| 2025.11.11 | ₩17,889 | ₩17,902 | ₩17,741 | ₩17,808 | -0.45% | 15.1만 |
|---|
| 2025.11.10 | ₩17,728 | ₩17,902 | ₩17,688 | ₩17,875 | +0.83% | 14.4만 |
|---|
| 2025.11.07 | ₩17,607 | ₩17,634 | ₩17,500 | ₩17,634 | +0.15% | 4.6만 |
|---|
| 2025.11.06 | ₩17,728 | ₩17,741 | ₩17,594 | ₩17,634 | -0.53% | 5.4만 |
|---|
| 2025.11.05 | ₩17,634 | ₩17,848 | ₩17,567 | ₩17,728 | +0.53% | 12.1만 |
|---|
| 2025.11.04 | ₩17,755 | ₩17,808 | ₩17,620 | ₩17,634 | -0.68% | 9.2만 |
|---|
| 2025.11.03 | ₩17,835 | ₩17,848 | ₩17,681 | ₩17,848 | +0.08% | 16.6만 |
|---|
| 2025.10.31 | ₩17,714 | ₩17,768 | ₩17,594 | ₩17,768 | +0.30% | 9.3만 |
|---|
| 2025.10.30 | ₩17,620 | ₩17,768 | ₩17,607 | ₩17,714 | +0.53% | 18.4만 |
|---|
| 2025.10.29 | ₩17,701 | ₩17,714 | ₩17,567 | ₩17,661 | -0.23% | 10.5만 |
|---|
| 2025.10.28 | ₩17,540 | ₩17,714 | ₩17,500 | ₩17,620 | +0.46% | 9.6만 |
|---|
| 2025.10.27 | ₩17,393 | ₩17,553 | ₩17,366 | ₩17,527 | +0.77% | 7.8만 |
|---|
| 2025.10.24 | ₩17,379 | ₩17,419 | ₩17,339 | ₩17,339 | -0.23% | 8.9만 |
|---|
| 2025.10.23 | ₩17,379 | ₩17,446 | ₩17,030 | ₩17,339 | -0.23% | 9.5만 |
|---|
| 2025.10.22 | ₩17,339 | ₩17,513 | ₩17,312 | ₩17,339 | 0.00% | 31.6만 |
|---|
| 2025.10.21 | ₩17,232 | ₩17,379 | ₩17,199 | ₩17,352 | +0.70% | 8.7만 |
|---|
| 2025.10.20 | ₩17,165 | ₩17,460 | ₩17,165 | ₩17,258 | +0.55% | 9.5만 |
|---|
| 2025.10.17 | ₩17,138 | ₩17,299 | ₩17,088 | ₩17,124 | -0.08% | 6.7만 |
|---|
| 2025.10.16 | ₩17,352 | ₩17,541 | ₩17,218 | ₩17,299 | -0.31% | 7.2만 |
|---|
| 2025.10.15 | ₩17,393 | ₩17,500 | ₩17,325 | ₩17,325 | -0.39% | 8.3만 |
|---|
| 2025.10.14 | ₩17,379 | ₩17,500 | ₩17,301 | ₩17,486 | +0.62% | 5.7만 |
|---|
| 2025.10.13 | ₩17,393 | ₩17,433 | ₩17,312 | ₩17,352 | -0.23% | 12.3만 |
|---|
| 2025.10.10 | ₩17,688 | ₩17,688 | ₩17,352 | ₩17,406 | -1.59% | 7.3만 |
|---|