시장 데이터를 불러오는 중
전체 종목
Nuveen Municipal Credit Opportunities Fund Common Shares 과거 주가
Nuveen Municipal Credit Opportunities Fund Common Shares · NMCO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Municipal Credit Opportunities Fund Common Shares · NMCO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,572 | ₩11,760 | ₩11,398 | ₩11,666 | +0.81% | 57.5만 |
| 2026.10.08 | ₩11,331 | ₩11,465 | ₩11,170 | ₩11,411 | +0.71% | 151.5만 |
| 2026.10.07 | ₩11,505 | ₩11,532 | ₩11,304 | ₩11,465 | -0.35% | 103.2만 |
| 2026.10.06 | ₩11,532 | ₩11,652 | ₩11,492 | ₩11,612 | +0.70% | 81.1만 |
| 2026.10.05 | ₩11,666 | ₩11,706 | ₩11,492 | ₩11,545 | -1.03% | 121.2만 |
| 2026.10.02 | ₩11,800 | ₩11,947 | ₩11,679 | ₩11,679 | -1.02% | 91.4만 |
| 2026.10.01 | ₩11,807 | ₩11,894 | ₩11,626 | ₩11,652 | -1.31% | 94.2만 |
| 2026.09.30 | ₩11,854 | ₩11,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,921 |
| +0.57% |
| 99.7만 |
| 2026.09.29 | ₩11,787 | ₩11,907 | ₩11,603 | ₩11,719 | -0.57% | 83만 |
|---|
| 2026.09.28 | ₩12,082 | ₩12,082 | ₩11,773 | ₩11,813 | -2.22% | 105.7만 |
|---|
| 2026.09.25 | ₩12,202 | ₩12,216 | ₩12,055 | ₩12,162 | -0.33% | 64.5만 |
|---|
| 2026.09.24 | ₩12,390 | ₩12,481 | ₩12,135 | ₩12,256 | -1.08% | 70.6만 |
|---|
| 2026.09.23 | ₩12,765 | ₩12,765 | ₩12,417 | ₩12,444 | -2.52% | 72.9만 |
|---|
| 2026.09.22 | ₩12,859 | ₩12,886 | ₩12,698 | ₩12,806 | -0.42% | 60.9만 |
|---|
| 2026.09.21 | ₩13,047 | ₩13,194 | ₩12,846 | ₩13,020 | -0.21% | 31.6만 |
|---|
| 2026.09.18 | ₩13,127 | ₩13,141 | ₩12,899 | ₩13,007 | -0.92% | 26.4만 |
|---|
| 2026.09.17 | ₩13,154 | ₩13,396 | ₩13,024 | ₩13,154 | 0.00% | 71.5만 |
|---|
| 2026.09.16 | ₩12,899 | ₩13,215 | ₩12,806 | ₩13,060 | +1.25% | 43.2만 |
|---|
| 2026.09.15 | ₩12,779 | ₩12,806 | ₩12,631 | ₩12,752 | -0.21% | 42만 |
|---|
| 2026.09.14 | ₩12,993 | ₩13,007 | ₩12,886 | ₩12,953 | -0.31% | 42.2만 |
|---|
| 2026.09.11 | ₩12,940 | ₩13,060 | ₩12,886 | ₩12,967 | +0.21% | 30.5만 |
|---|
| 2026.09.10 | ₩13,074 | ₩13,074 | ₩12,859 | ₩12,926 | -1.13% | 43.5만 |
|---|
| 2026.09.09 | ₩13,275 | ₩13,369 | ₩13,127 | ₩13,127 | -1.11% | 31.1만 |
|---|
| 2026.09.08 | ₩13,275 | ₩13,489 | ₩13,127 | ₩13,329 | +0.40% | 50.6만 |
|---|
| 2026.09.04 | ₩14,053 | ₩14,053 | ₩13,422 | ₩13,677 | -2.67% | 73.6만 |
|---|
| 2026.09.03 | ₩13,221 | ₩13,798 | ₩13,194 | ₩13,597 | +2.84% | 60만 |
|---|
| 2026.09.02 | ₩13,194 | ₩13,194 | ₩13,007 | ₩13,101 | -0.71% | 83.2만 |
|---|
| 2026.09.01 | ₩13,382 | ₩13,382 | ₩13,020 | ₩13,074 | -2.30% | 46만 |
|---|
| 2026.08.31 | ₩13,181 | ₩13,194 | ₩13,007 | ₩13,101 | -0.61% | 86만 |
|---|
| 2026.08.28 | ₩13,194 | ₩13,329 | ₩13,154 | ₩13,194 | 0.00% | 73만 |
|---|
| 2026.08.27 | ₩13,315 | ₩13,329 | ₩13,141 | ₩13,181 | -1.01% | 161.2만 |
|---|
| 2026.08.26 | ₩13,945 | ₩13,999 | ₩13,865 | ₩13,878 | -0.48% | 18.5만 |
|---|
| 2026.08.25 | ₩13,972 | ₩14,012 | ₩13,919 | ₩13,945 | -0.19% | 13.1만 |
|---|
| 2026.08.24 | ₩13,972 | ₩13,972 | ₩13,932 | ₩13,945 | -0.19% | 9.9만 |
|---|
| 2026.08.21 | ₩13,905 | ₩13,999 | ₩13,905 | ₩13,945 | +0.29% | 10.8만 |
|---|
| 2026.08.20 | ₩13,919 | ₩14,012 | ₩13,919 | ₩13,919 | 0.00% | 9.5만 |
|---|
| 2026.08.19 | ₩14,173 | ₩14,173 | ₩13,972 | ₩13,972 | -1.42% | 25.8만 |
|---|
| 2026.08.18 | ₩14,066 | ₩14,066 | ₩14,012 | ₩14,026 | -0.29% | 20.6만 |
|---|
| 2026.08.17 | ₩14,214 | ₩14,227 | ₩14,026 | ₩14,026 | -1.32% | 14.4만 |
|---|
| 2026.08.14 | ₩14,200 | ₩14,267 | ₩14,187 | ₩14,227 | +0.19% | 18.1만 |
|---|
| 2026.08.13 | ₩14,146 | ₩14,267 | ₩14,146 | ₩14,254 | +0.76% | 26.8만 |
|---|
| 2026.08.12 | ₩14,214 | ₩14,240 | ₩14,093 | ₩14,106 | -0.75% | 19만 |
|---|
| 2026.08.11 | ₩14,160 | ₩14,173 | ₩14,100 | ₩14,160 | 0.00% | 13.6만 |
|---|
| 2026.08.10 | ₩14,173 | ₩14,200 | ₩14,106 | ₩14,106 | -0.47% | 18만 |
|---|
| 2026.08.07 | ₩14,146 | ₩14,200 | ₩14,100 | ₩14,146 | 0.00% | 20만 |
|---|
| 2026.08.06 | ₩14,079 | ₩14,146 | ₩14,026 | ₩14,093 | +0.10% | 18.4만 |
|---|
| 2026.08.05 | ₩14,039 | ₩14,073 | ₩13,999 | ₩14,039 | 0.00% | 17.7만 |
|---|
| 2026.08.04 | ₩14,053 | ₩14,066 | ₩14,019 | ₩14,039 | -0.10% | 22.1만 |
|---|
| 2026.08.03 | ₩14,053 | ₩14,066 | ₩13,999 | ₩14,026 | -0.19% | 17.9만 |
|---|
| 2026.07.31 | ₩14,120 | ₩14,120 | ₩13,972 | ₩13,999 | -0.85% | 18.3만 |
|---|
| 2026.07.30 | ₩14,133 | ₩14,133 | ₩13,945 | ₩14,120 | -0.09% | 21.2만 |
|---|
| 2026.07.29 | ₩14,173 | ₩14,187 | ₩14,066 | ₩14,066 | -0.76% | 17.5만 |
|---|
| 2026.07.28 | ₩14,079 | ₩14,160 | ₩14,066 | ₩14,160 | +0.57% | 17.6만 |
|---|
| 2026.07.27 | ₩14,120 | ₩14,214 | ₩14,039 | ₩14,066 | -0.38% | 10.6만 |
|---|
| 2026.07.24 | ₩14,039 | ₩14,093 | ₩13,945 | ₩14,026 | -0.10% | 14.8만 |
|---|
| 2026.07.23 | ₩14,146 | ₩14,200 | ₩14,026 | ₩14,039 | -0.76% | 31.6만 |
|---|
| 2026.07.22 | ₩14,374 | ₩14,374 | ₩14,227 | ₩14,227 | -1.03% | 20.7만 |
|---|
| 2026.07.21 | ₩14,455 | ₩14,455 | ₩14,348 | ₩14,348 | -0.74% | 13.8만 |
|---|
| 2026.07.20 | ₩14,509 | ₩14,522 | ₩14,428 | ₩14,441 | -0.46% | 12.8만 |
|---|
| 2026.07.17 | ₩14,522 | ₩14,576 | ₩14,482 | ₩14,495 | -0.18% | 14.3만 |
|---|
| 2026.07.16 | ₩14,576 | ₩14,576 | ₩14,522 | ₩14,549 | -0.18% | 8.5만 |
|---|
| 2026.07.15 | ₩14,602 | ₩14,616 | ₩14,562 | ₩14,576 | -0.18% | 11.6만 |
|---|
| 2026.07.14 | ₩14,535 | ₩14,656 | ₩14,509 | ₩14,643 | +0.74% | 18.2만 |
|---|
| 2026.07.13 | ₩14,522 | ₩14,549 | ₩14,482 | ₩14,535 | +0.09% | 9.6만 |
|---|
| 2026.07.10 | ₩14,535 | ₩14,609 | ₩14,455 | ₩14,509 | -0.18% | 22.8만 |
|---|
| 2026.07.09 | ₩14,509 | ₩14,549 | ₩14,502 | ₩14,522 | +0.09% | 19.5만 |
|---|
| 2026.07.08 | ₩14,549 | ₩14,576 | ₩14,495 | ₩14,522 | -0.18% | 9.7만 |
|---|
| 2026.07.07 | ₩14,549 | ₩14,600 | ₩14,468 | ₩14,576 | +0.18% | 25.6만 |
|---|
| 2026.07.06 | ₩14,589 | ₩14,616 | ₩14,522 | ₩14,589 | 0.00% | 28.2만 |
|---|
| 2026.07.02 | ₩14,656 | ₩14,656 | ₩14,549 | ₩14,576 | -0.55% | 18.9만 |
|---|
| 2026.07.01 | ₩14,616 | ₩14,683 | ₩14,589 | ₩14,643 | +0.18% | 17.8만 |
|---|
| 2026.06.30 | ₩14,616 | ₩14,696 | ₩14,576 | ₩14,602 | -0.09% | 16.3만 |
|---|
| 2026.06.29 | ₩14,522 | ₩14,736 | ₩14,482 | ₩14,616 | +0.65% | 26.3만 |
|---|
| 2026.06.26 | ₩14,415 | ₩14,535 | ₩14,415 | ₩14,509 | +0.65% | 18.1만 |
|---|
| 2026.06.25 | ₩14,441 | ₩14,441 | ₩14,415 | ₩14,415 | -0.19% | 9.4만 |
|---|
| 2026.06.24 | ₩14,441 | ₩14,441 | ₩14,388 | ₩14,428 | -0.09% | 8.8만 |
|---|
| 2026.06.23 | ₩14,348 | ₩14,428 | ₩14,321 | ₩14,415 | +0.47% | 15.4만 |
|---|
| 2026.06.22 | ₩14,374 | ₩14,401 | ₩14,348 | ₩14,361 | -0.09% | 7만 |
|---|
| 2026.06.18 | ₩14,388 | ₩14,428 | ₩14,348 | ₩14,388 | 0.00% | 9.6만 |
|---|
| 2026.06.17 | ₩14,307 | ₩14,401 | ₩14,307 | ₩14,334 | +0.19% | 11만 |
|---|
| 2026.06.16 | ₩14,348 | ₩14,388 | ₩14,281 | ₩14,321 | -0.19% | 17.2만 |
|---|
| 2026.06.15 | ₩14,415 | ₩14,482 | ₩14,321 | ₩14,374 | -0.28% | 17.4만 |
|---|
| 2026.06.12 | ₩14,388 | ₩14,495 | ₩14,374 | ₩14,455 | +0.47% | 15.8만 |
|---|
| 2026.06.11 | ₩14,388 | ₩14,455 | ₩14,388 | ₩14,428 | +0.28% | 12.2만 |
|---|
| 2026.06.10 | ₩14,334 | ₩14,428 | ₩14,281 | ₩14,388 | +0.37% | 14.7만 |
|---|
| 2026.06.09 | ₩14,321 | ₩14,415 | ₩14,321 | ₩14,361 | +0.28% | 11.7만 |
|---|
| 2026.06.08 | ₩14,321 | ₩14,374 | ₩14,281 | ₩14,348 | +0.19% | 17.3만 |
|---|
| 2026.06.05 | ₩14,307 | ₩14,388 | ₩14,281 | ₩14,307 | 0.00% | 15.1만 |
|---|
| 2026.06.04 | ₩14,281 | ₩14,334 | ₩14,240 | ₩14,334 | +0.38% | 9.6만 |
|---|
| 2026.06.03 | ₩14,321 | ₩14,750 | ₩14,240 | ₩14,254 | -0.47% | 20.8만 |
|---|
| 2026.06.02 | ₩14,455 | ₩14,468 | ₩14,348 | ₩14,374 | -0.56% | 24.3만 |
|---|
| 2026.06.01 | ₩14,522 | ₩14,522 | ₩14,415 | ₩14,468 | -0.37% | 13.2만 |
|---|
| 2026.05.29 | ₩14,468 | ₩14,522 | ₩14,455 | ₩14,522 | +0.37% | 13.2만 |
|---|
| 2026.05.28 | ₩14,441 | ₩14,495 | ₩14,415 | ₩14,482 | +0.28% | 11.5만 |
|---|
| 2026.05.27 | ₩14,334 | ₩14,455 | ₩14,334 | ₩14,415 | +0.56% | 14.8만 |
|---|
| 2026.05.26 | ₩14,254 | ₩14,361 | ₩14,254 | ₩14,321 | +0.47% | 19.7만 |
|---|
| 2026.05.22 | ₩14,227 | ₩14,227 | ₩14,214 | ₩14,227 | 0.00% | 9.4만 |
|---|
| 2026.05.21 | ₩14,281 | ₩14,281 | ₩14,200 | ₩14,200 | -0.56% | 14만 |
|---|
| 2026.05.20 | ₩14,267 | ₩14,294 | ₩14,146 | ₩14,294 | +0.19% | 25만 |
|---|
| 2026.05.19 | ₩14,120 | ₩14,348 | ₩14,093 | ₩14,240 | +0.85% | 23.3만 |
|---|
| 2026.05.18 | ₩14,307 | ₩14,307 | ₩14,146 | ₩14,214 | -0.66% | 19.4만 |
|---|
| 2026.05.15 | ₩14,321 | ₩14,401 | ₩14,254 | ₩14,307 | -0.09% | 17.4만 |
|---|
| 2026.05.14 | ₩14,509 | ₩14,602 | ₩14,509 | ₩14,535 | +0.18% | 15.9만 |
|---|
| 2026.05.13 | ₩14,495 | ₩14,509 | ₩14,448 | ₩14,509 | +0.09% | 14.1만 |
|---|
| 2026.05.12 | ₩14,495 | ₩14,502 | ₩14,455 | ₩14,495 | 0.00% | 15만 |
|---|
| 2026.05.11 | ₩14,482 | ₩14,549 | ₩14,468 | ₩14,535 | +0.37% | 18.6만 |
|---|
| 2026.05.08 | ₩14,468 | ₩14,522 | ₩14,468 | ₩14,509 | +0.28% | 12.1만 |
|---|
| 2026.05.07 | ₩14,468 | ₩14,495 | ₩14,441 | ₩14,495 | +0.19% | 8.6만 |
|---|
| 2026.05.06 | ₩14,415 | ₩14,455 | ₩14,415 | ₩14,441 | +0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩14,361 | ₩14,374 | ₩14,321 | ₩14,374 | +0.09% | 10.9만 |
|---|
| 2026.05.04 | ₩14,401 | ₩14,428 | ₩14,294 | ₩14,307 | -0.65% | 26만 |
|---|
| 2026.05.01 | ₩14,428 | ₩14,428 | ₩14,374 | ₩14,415 | -0.09% | 15.7만 |
|---|
| 2026.04.30 | ₩14,361 | ₩14,401 | ₩14,349 | ₩14,361 | 0.00% | 9.1만 |
|---|
| 2026.04.29 | ₩14,415 | ₩14,415 | ₩14,321 | ₩14,361 | -0.37% | 11.1만 |
|---|
| 2026.04.28 | ₩14,401 | ₩14,468 | ₩14,401 | ₩14,441 | +0.28% | 13.6만 |
|---|
| 2026.04.27 | ₩14,428 | ₩14,455 | ₩14,415 | ₩14,455 | +0.19% | 12.4만 |
|---|
| 2026.04.24 | ₩14,401 | ₩14,428 | ₩14,388 | ₩14,388 | -0.09% | 6.1만 |
|---|
| 2026.04.23 | ₩14,441 | ₩14,441 | ₩14,401 | ₩14,415 | -0.19% | 8만 |
|---|
| 2026.04.22 | ₩14,441 | ₩14,455 | ₩14,388 | ₩14,441 | 0.00% | 10만 |
|---|
| 2026.04.21 | ₩14,441 | ₩14,468 | ₩14,388 | ₩14,428 | -0.09% | 9.9만 |
|---|
| 2026.04.20 | ₩14,415 | ₩14,441 | ₩14,361 | ₩14,441 | +0.19% | 12.1만 |
|---|
| 2026.04.17 | ₩14,374 | ₩14,415 | ₩14,348 | ₩14,401 | +0.19% | 10.4만 |
|---|
| 2026.04.16 | ₩14,388 | ₩14,388 | ₩14,321 | ₩14,321 | -0.47% | 16.5만 |
|---|
| 2026.04.15 | ₩14,321 | ₩14,388 | ₩14,321 | ₩14,388 | +0.47% | 13만 |
|---|
| 2026.04.14 | ₩14,374 | ₩14,428 | ₩14,374 | ₩14,388 | +0.09% | 15.4만 |
|---|
| 2026.04.13 | ₩14,348 | ₩14,428 | ₩14,348 | ₩14,428 | +0.56% | 10.1만 |
|---|
| 2026.04.10 | ₩14,348 | ₩14,388 | ₩14,322 | ₩14,361 | +0.09% | 10.4만 |
|---|
| 2026.04.09 | ₩14,361 | ₩14,361 | ₩14,240 | ₩14,321 | -0.28% | 12.3만 |
|---|
| 2026.04.08 | ₩14,321 | ₩14,361 | ₩14,281 | ₩14,348 | +0.19% | 21.4만 |
|---|
| 2026.04.07 | ₩14,240 | ₩14,307 | ₩14,106 | ₩14,254 | +0.09% | 19.2만 |
|---|
| 2026.04.06 | ₩14,321 | ₩14,334 | ₩14,146 | ₩14,294 | -0.19% | 29.9만 |
|---|
| 2026.04.02 | ₩14,254 | ₩14,307 | ₩14,160 | ₩14,281 | +0.19% | 9.2만 |
|---|
| 2026.04.01 | ₩14,214 | ₩14,321 | ₩14,153 | ₩14,321 | +0.75% | 13.2만 |
|---|
| 2026.03.31 | ₩13,959 | ₩14,187 | ₩13,959 | ₩14,187 | +1.63% | 16.3만 |
|---|
| 2026.03.30 | ₩14,012 | ₩14,053 | ₩13,905 | ₩13,959 | -0.38% | 12.9만 |
|---|
| 2026.03.27 | ₩13,905 | ₩14,066 | ₩13,784 | ₩14,026 | +0.87% | 26.8만 |
|---|
| 2026.03.26 | ₩13,945 | ₩14,066 | ₩13,892 | ₩13,972 | +0.19% | 11.7만 |
|---|
| 2026.03.25 | ₩13,986 | ₩14,026 | ₩13,905 | ₩13,986 | 0.00% | 12.3만 |
|---|
| 2026.03.24 | ₩14,026 | ₩14,039 | ₩13,959 | ₩13,959 | -0.48% | 13.7만 |
|---|
| 2026.03.23 | ₩14,146 | ₩14,160 | ₩14,059 | ₩14,106 | -0.28% | 12.1만 |
|---|
| 2026.03.20 | ₩14,267 | ₩14,281 | ₩14,079 | ₩14,106 | -1.13% | 18.8만 |
|---|
| 2026.03.19 | ₩14,267 | ₩14,374 | ₩14,254 | ₩14,321 | +0.38% | 12.4만 |
|---|
| 2026.03.18 | ₩14,321 | ₩14,374 | ₩14,307 | ₩14,334 | +0.09% | 10.5만 |
|---|
| 2026.03.17 | ₩14,294 | ₩14,348 | ₩14,281 | ₩14,307 | +0.09% | 9.7만 |
|---|
| 2026.03.16 | ₩14,267 | ₩14,307 | ₩14,160 | ₩14,294 | +0.19% | 12.1만 |
|---|
| 2026.03.13 | ₩14,200 | ₩14,254 | ₩14,146 | ₩14,214 | +0.09% | 5.3만 |
|---|
| 2026.03.12 | ₩14,294 | ₩14,334 | ₩14,240 | ₩14,281 | -0.09% | 9.7만 |
|---|
| 2026.03.11 | ₩14,294 | ₩14,428 | ₩14,281 | ₩14,361 | +0.47% | 9.3만 |
|---|
| 2026.03.10 | ₩14,214 | ₩14,334 | ₩14,214 | ₩14,307 | +0.66% | 10.5만 |
|---|
| 2026.03.09 | ₩14,160 | ₩14,287 | ₩14,079 | ₩14,281 | +0.85% | 9.1만 |
|---|
| 2026.03.06 | ₩14,146 | ₩14,254 | ₩14,079 | ₩14,173 | +0.19% | 10.5만 |
|---|
| 2026.03.05 | ₩14,348 | ₩14,387 | ₩14,079 | ₩14,227 | -0.84% | 28만 |
|---|
| 2026.03.04 | ₩14,562 | ₩14,562 | ₩14,321 | ₩14,388 | -1.20% | 25.8만 |
|---|
| 2026.03.03 | ₩14,602 | ₩14,616 | ₩14,549 | ₩14,576 | -0.18% | 12.7만 |
|---|
| 2026.03.02 | ₩14,589 | ₩14,656 | ₩14,509 | ₩14,656 | +0.46% | 18.8만 |
|---|
| 2026.02.27 | ₩14,522 | ₩14,616 | ₩14,509 | ₩14,616 | +0.65% | 15.1만 |
|---|
| 2026.02.26 | ₩14,522 | ₩14,576 | ₩14,495 | ₩14,509 | -0.09% | 10.1만 |
|---|
| 2026.02.25 | ₩14,562 | ₩14,576 | ₩14,482 | ₩14,549 | -0.09% | 19.1만 |
|---|
| 2026.02.24 | ₩14,509 | ₩14,549 | ₩14,495 | ₩14,549 | +0.28% | 19.4만 |
|---|
| 2026.02.23 | ₩14,455 | ₩14,455 | ₩14,401 | ₩14,428 | -0.19% | 8.9만 |
|---|
| 2026.02.20 | ₩14,415 | ₩14,468 | ₩14,415 | ₩14,441 | +0.19% | 4.8만 |
|---|
| 2026.02.19 | ₩14,415 | ₩14,441 | ₩14,361 | ₩14,428 | +0.09% | 11.7만 |
|---|
| 2026.02.18 | ₩14,401 | ₩14,482 | ₩14,401 | ₩14,482 | +0.56% | 17.4만 |
|---|
| 2026.02.17 | ₩14,334 | ₩14,455 | ₩14,334 | ₩14,455 | +0.84% | 10.9만 |
|---|
| 2026.02.13 | ₩14,401 | ₩14,415 | ₩14,334 | ₩14,388 | -0.09% | 12.7만 |
|---|
| 2026.02.12 | ₩14,455 | ₩14,482 | ₩14,441 | ₩14,468 | +0.09% | 13.7만 |
|---|
| 2026.02.11 | ₩14,441 | ₩14,495 | ₩14,401 | ₩14,495 | +0.37% | 11.5만 |
|---|
| 2026.02.10 | ₩14,468 | ₩14,482 | ₩14,441 | ₩14,455 | -0.09% | 8.7만 |
|---|
| 2026.02.09 | ₩14,482 | ₩14,482 | ₩14,415 | ₩14,482 | 0.00% | 12만 |
|---|
| 2026.02.06 | ₩14,321 | ₩14,455 | ₩14,307 | ₩14,455 | +0.94% | 16.8만 |
|---|
| 2026.02.05 | ₩14,374 | ₩14,374 | ₩14,281 | ₩14,348 | -0.19% | 10.2만 |
|---|
| 2026.02.04 | ₩14,361 | ₩14,428 | ₩14,267 | ₩14,348 | -0.09% | 10.4만 |
|---|
| 2026.02.03 | ₩14,388 | ₩14,480 | ₩14,334 | ₩14,401 | +0.09% | 17.4만 |
|---|
| 2026.02.02 | ₩14,348 | ₩14,348 | ₩14,227 | ₩14,334 | -0.09% | 17.5만 |
|---|
| 2026.01.30 | ₩14,214 | ₩14,333 | ₩14,146 | ₩14,321 | +0.75% | 15.1만 |
|---|
| 2026.01.29 | ₩14,214 | ₩14,267 | ₩14,106 | ₩14,267 | +0.38% | 16.9만 |
|---|
| 2026.01.28 | ₩14,187 | ₩14,266 | ₩14,146 | ₩14,227 | +0.28% | 10.7만 |
|---|
| 2026.01.27 | ₩14,133 | ₩14,267 | ₩14,106 | ₩14,214 | +0.57% | 18.3만 |
|---|
| 2026.01.26 | ₩14,214 | ₩14,214 | ₩13,999 | ₩14,173 | -0.28% | 17.9만 |
|---|
| 2026.01.23 | ₩14,120 | ₩14,240 | ₩14,053 | ₩14,200 | +0.57% | 25.9만 |
|---|
| 2026.01.22 | ₩14,214 | ₩14,214 | ₩13,972 | ₩14,093 | -0.85% | 11.3만 |
|---|
| 2026.01.21 | ₩14,093 | ₩14,214 | ₩13,986 | ₩14,187 | +0.67% | 27만 |
|---|
| 2026.01.20 | ₩14,053 | ₩14,133 | ₩13,999 | ₩14,066 | +0.10% | 21.5만 |
|---|
| 2026.01.16 | ₩14,079 | ₩14,173 | ₩14,079 | ₩14,106 | +0.19% | 15.9만 |
|---|
| 2026.01.15 | ₩14,106 | ₩14,146 | ₩14,053 | ₩14,120 | +0.10% | 11.9만 |
|---|
| 2026.01.14 | ₩14,200 | ₩14,240 | ₩14,146 | ₩14,214 | +0.09% | 12.2만 |
|---|
| 2026.01.13 | ₩14,200 | ₩14,281 | ₩14,106 | ₩14,200 | 0.00% | 17.2만 |
|---|
| 2026.01.12 | ₩14,079 | ₩14,160 | ₩13,932 | ₩14,160 | +0.57% | 11.5만 |
|---|
| 2026.01.09 | ₩13,945 | ₩14,079 | ₩13,945 | ₩14,066 | +0.87% | 19.1만 |
|---|
| 2026.01.08 | ₩13,919 | ₩13,972 | ₩13,892 | ₩13,945 | +0.19% | 15.1만 |
|---|
| 2026.01.07 | ₩13,878 | ₩13,959 | ₩13,851 | ₩13,945 | +0.48% | 22.5만 |
|---|
| 2026.01.06 | ₩13,825 | ₩13,865 | ₩13,825 | ₩13,851 | +0.19% | 11.1만 |
|---|
| 2026.01.05 | ₩13,771 | ₩13,825 | ₩13,744 | ₩13,798 | +0.19% | 18.2만 |
|---|
| 2026.01.02 | ₩13,744 | ₩13,771 | ₩13,691 | ₩13,758 | +0.10% | 13.3만 |
|---|
| 2025.12.31 | ₩13,878 | ₩13,892 | ₩13,637 | ₩13,717 | -1.16% | 72.1만 |
|---|
| 2025.12.30 | ₩13,677 | ₩13,851 | ₩13,677 | ₩13,851 | +1.27% | 70.7만 |
|---|
| 2025.12.29 | ₩13,650 | ₩13,744 | ₩13,637 | ₩13,704 | +0.39% | 48.4만 |
|---|
| 2025.12.26 | ₩13,677 | ₩13,731 | ₩13,610 | ₩13,704 | +0.20% | 37.1만 |
|---|
| 2025.12.24 | ₩13,691 | ₩13,744 | ₩13,650 | ₩13,704 | +0.10% | 23만 |
|---|
| 2025.12.23 | ₩13,731 | ₩13,786 | ₩13,624 | ₩13,664 | -0.49% | 66.5만 |
|---|
| 2025.12.22 | ₩13,811 | ₩13,858 | ₩13,731 | ₩13,811 | 0.00% | 35.5만 |
|---|
| 2025.12.19 | ₩13,825 | ₩13,865 | ₩13,691 | ₩13,798 | -0.19% | 37.9만 |
|---|
| 2025.12.18 | ₩13,905 | ₩13,932 | ₩13,744 | ₩13,825 | -0.58% | 50.3만 |
|---|
| 2025.12.17 | ₩13,919 | ₩13,999 | ₩13,811 | ₩13,825 | -0.67% | 45.6만 |
|---|
| 2025.12.16 | ₩14,120 | ₩14,152 | ₩13,932 | ₩13,972 | -1.04% | 27.6만 |
|---|
| 2025.12.15 | ₩14,227 | ₩14,228 | ₩14,026 | ₩14,133 | -0.66% | 19.7만 |
|---|
| 2025.12.12 | ₩14,254 | ₩14,334 | ₩14,173 | ₩14,214 | -0.28% | 18.9만 |
|---|
| 2025.12.11 | ₩14,267 | ₩14,374 | ₩14,254 | ₩14,267 | 0.00% | 13.5만 |
|---|
| 2025.12.10 | ₩14,401 | ₩14,421 | ₩14,214 | ₩14,321 | -0.56% | 32.5만 |
|---|
| 2025.12.09 | ₩14,401 | ₩14,441 | ₩14,361 | ₩14,401 | 0.00% | 23.2만 |
|---|
| 2025.12.08 | ₩14,374 | ₩14,455 | ₩14,307 | ₩14,455 | +0.56% | 27.3만 |
|---|
| 2025.12.05 | ₩14,348 | ₩14,428 | ₩14,338 | ₩14,415 | +0.47% | 10.1만 |
|---|
| 2025.12.04 | ₩14,321 | ₩14,401 | ₩14,294 | ₩14,361 | +0.28% | 18.6만 |
|---|
| 2025.12.03 | ₩14,240 | ₩14,348 | ₩14,214 | ₩14,294 | +0.38% | 20.2만 |
|---|
| 2025.12.02 | ₩14,294 | ₩14,294 | ₩14,200 | ₩14,240 | -0.38% | 21.3만 |
|---|
| 2025.12.01 | ₩14,254 | ₩14,321 | ₩14,146 | ₩14,254 | 0.00% | 21.4만 |
|---|
| 2025.11.28 | ₩14,214 | ₩14,289 | ₩14,118 | ₩14,281 | +0.47% | 11.5만 |
|---|
| 2025.11.26 | ₩14,307 | ₩14,307 | ₩14,106 | ₩14,214 | -0.66% | 21.8만 |
|---|
| 2025.11.25 | ₩14,160 | ₩14,254 | ₩14,079 | ₩14,240 | +0.57% | 28만 |
|---|
| 2025.11.24 | ₩14,106 | ₩14,173 | ₩14,079 | ₩14,106 | 0.00% | 19.9만 |
|---|
| 2025.11.21 | ₩14,187 | ₩14,214 | ₩14,026 | ₩14,120 | -0.47% | 16만 |
|---|
| 2025.11.20 | ₩14,334 | ₩14,348 | ₩14,187 | ₩14,187 | -1.03% | 10.8만 |
|---|
| 2025.11.19 | ₩14,509 | ₩14,509 | ₩14,294 | ₩14,401 | -0.74% | 18.8만 |
|---|
| 2025.11.18 | ₩14,522 | ₩14,535 | ₩14,415 | ₩14,509 | -0.09% | 10.6만 |
|---|
| 2025.11.17 | ₩14,589 | ₩14,589 | ₩14,509 | ₩14,522 | -0.46% | 8.7만 |
|---|
| 2025.11.14 | ₩14,482 | ₩14,643 | ₩14,415 | ₩14,562 | +0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩14,669 | ₩14,669 | ₩14,589 | ₩14,616 | -0.37% | 10.1만 |
|---|
| 2025.11.12 | ₩14,683 | ₩14,696 | ₩14,562 | ₩14,696 | +0.09% | 14.9만 |
|---|
| 2025.11.11 | ₩14,616 | ₩14,683 | ₩14,535 | ₩14,683 | +0.46% | 14.9만 |
|---|
| 2025.11.10 | ₩14,562 | ₩14,616 | ₩14,468 | ₩14,562 | 0.00% | 14.4만 |
|---|
| 2025.11.07 | ₩14,643 | ₩14,643 | ₩14,551 | ₩14,616 | -0.18% | 12.4만 |
|---|
| 2025.11.06 | ₩14,669 | ₩14,669 | ₩14,602 | ₩14,602 | -0.46% | 12.3만 |
|---|
| 2025.11.05 | ₩14,656 | ₩14,710 | ₩14,576 | ₩14,656 | 0.00% | 16.3만 |
|---|
| 2025.11.04 | ₩14,629 | ₩14,710 | ₩14,580 | ₩14,669 | +0.27% | 14.1만 |
|---|
| 2025.11.03 | ₩14,696 | ₩14,696 | ₩14,522 | ₩14,656 | -0.27% | 17.5만 |
|---|
| 2025.10.31 | ₩14,468 | ₩14,669 | ₩14,455 | ₩14,656 | +1.30% | 13.3만 |
|---|
| 2025.10.30 | ₩14,468 | ₩14,468 | ₩14,307 | ₩14,455 | -0.09% | 18.6만 |
|---|
| 2025.10.29 | ₩14,468 | ₩14,509 | ₩14,415 | ₩14,495 | +0.19% | 13.7만 |
|---|
| 2025.10.28 | ₩14,441 | ₩14,509 | ₩14,374 | ₩14,428 | -0.09% | 16.2만 |
|---|
| 2025.10.27 | ₩14,468 | ₩14,513 | ₩14,348 | ₩14,441 | -0.19% | 10.7만 |
|---|
| 2025.10.24 | ₩14,361 | ₩14,401 | ₩14,281 | ₩14,374 | +0.09% | 12.9만 |
|---|
| 2025.10.23 | ₩14,455 | ₩14,500 | ₩14,214 | ₩14,267 | -1.30% | 26.2만 |
|---|
| 2025.10.22 | ₩14,683 | ₩14,683 | ₩14,361 | ₩14,441 | -1.64% | 20.7만 |
|---|
| 2025.10.21 | ₩14,683 | ₩14,723 | ₩14,589 | ₩14,629 | -0.37% | 12만 |
|---|
| 2025.10.20 | ₩14,549 | ₩14,656 | ₩14,482 | ₩14,656 | +0.74% | 7.9만 |
|---|
| 2025.10.17 | ₩14,549 | ₩14,549 | ₩14,415 | ₩14,495 | -0.37% | 12.5만 |
|---|
| 2025.10.16 | ₩14,562 | ₩14,562 | ₩14,495 | ₩14,562 | 0.00% | 5.9만 |
|---|
| 2025.10.15 | ₩14,549 | ₩14,589 | ₩14,498 | ₩14,562 | +0.09% | 7.8만 |
|---|
| 2025.10.14 | ₩14,629 | ₩14,629 | ₩14,495 | ₩14,589 | -0.27% | 5.8만 |
|---|
| 2025.10.13 | ₩14,576 | ₩14,656 | ₩14,462 | ₩14,656 | +0.55% | 9만 |
|---|
| 2025.10.10 | ₩14,629 | ₩14,629 | ₩14,428 | ₩14,482 | -1.01% | 11.5만 |
|---|