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 | ₩11,564 | ₩11,752 | ₩11,390 | ₩11,658 | +0.81% | 57.5만 |
| 2026.10.08 | ₩11,323 | ₩11,457 | ₩11,162 | ₩11,404 | +0.71% | 151.5만 |
| 2026.10.07 | ₩11,497 | ₩11,524 | ₩11,296 | ₩11,457 | -0.35% | 103.2만 |
| 2026.10.06 | ₩11,524 | ₩11,645 | ₩11,484 | ₩11,605 | +0.70% | 81.1만 |
| 2026.10.05 | ₩11,658 | ₩11,698 | ₩11,484 | ₩11,538 | -1.03% | 121.2만 |
| 2026.10.02 | ₩11,792 | ₩11,940 | ₩11,672 | ₩11,672 | -1.02% | 91.4만 |
| 2026.10.01 | ₩11,799 | ₩11,886 | ₩11,618 | ₩11,645 | -1.31% | 94.2만 |
| 2026.09.30 | ₩11,846 | ₩11,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,913 |
| +0.57% |
| 99.7만 |
| 2026.09.29 | ₩11,779 | ₩11,899 | ₩11,595 | ₩11,712 | -0.57% | 83만 |
|---|
| 2026.09.28 | ₩12,074 | ₩12,074 | ₩11,765 | ₩11,806 | -2.22% | 105.7만 |
|---|
| 2026.09.25 | ₩12,194 | ₩12,208 | ₩12,047 | ₩12,154 | -0.33% | 64.5만 |
|---|
| 2026.09.24 | ₩12,382 | ₩12,473 | ₩12,127 | ₩12,248 | -1.08% | 70.6만 |
|---|
| 2026.09.23 | ₩12,757 | ₩12,757 | ₩12,409 | ₩12,435 | -2.52% | 72.9만 |
|---|
| 2026.09.22 | ₩12,851 | ₩12,878 | ₩12,690 | ₩12,797 | -0.42% | 60.9만 |
|---|
| 2026.09.21 | ₩13,038 | ₩13,186 | ₩12,837 | ₩13,012 | -0.21% | 31.6만 |
|---|
| 2026.09.18 | ₩13,119 | ₩13,132 | ₩12,891 | ₩12,998 | -0.92% | 26.4만 |
|---|
| 2026.09.17 | ₩13,146 | ₩13,387 | ₩13,016 | ₩13,146 | 0.00% | 71.5만 |
|---|
| 2026.09.16 | ₩12,891 | ₩13,206 | ₩12,797 | ₩13,052 | +1.25% | 43.2만 |
|---|
| 2026.09.15 | ₩12,770 | ₩12,797 | ₩12,623 | ₩12,744 | -0.21% | 42만 |
|---|
| 2026.09.14 | ₩12,985 | ₩12,998 | ₩12,878 | ₩12,945 | -0.31% | 42.2만 |
|---|
| 2026.09.11 | ₩12,931 | ₩13,052 | ₩12,878 | ₩12,958 | +0.21% | 30.5만 |
|---|
| 2026.09.10 | ₩13,065 | ₩13,065 | ₩12,851 | ₩12,918 | -1.13% | 43.5만 |
|---|
| 2026.09.09 | ₩13,266 | ₩13,360 | ₩13,119 | ₩13,119 | -1.11% | 31.1만 |
|---|
| 2026.09.08 | ₩13,266 | ₩13,481 | ₩13,119 | ₩13,320 | +0.40% | 50.6만 |
|---|
| 2026.09.04 | ₩14,043 | ₩14,043 | ₩13,414 | ₩13,668 | -2.67% | 73.6만 |
|---|
| 2026.09.03 | ₩13,213 | ₩13,789 | ₩13,186 | ₩13,588 | +2.84% | 60만 |
|---|
| 2026.09.02 | ₩13,186 | ₩13,186 | ₩12,998 | ₩13,092 | -0.71% | 83.2만 |
|---|
| 2026.09.01 | ₩13,373 | ₩13,373 | ₩13,012 | ₩13,065 | -2.30% | 46만 |
|---|
| 2026.08.31 | ₩13,172 | ₩13,186 | ₩12,998 | ₩13,092 | -0.61% | 86만 |
|---|
| 2026.08.28 | ₩13,186 | ₩13,320 | ₩13,146 | ₩13,186 | 0.00% | 73만 |
|---|
| 2026.08.27 | ₩13,306 | ₩13,320 | ₩13,132 | ₩13,172 | -1.01% | 161.2만 |
|---|
| 2026.08.26 | ₩13,936 | ₩13,990 | ₩13,856 | ₩13,869 | -0.48% | 18.5만 |
|---|
| 2026.08.25 | ₩13,963 | ₩14,003 | ₩13,909 | ₩13,936 | -0.19% | 13.1만 |
|---|
| 2026.08.24 | ₩13,963 | ₩13,963 | ₩13,923 | ₩13,936 | -0.19% | 9.9만 |
|---|
| 2026.08.21 | ₩13,896 | ₩13,990 | ₩13,896 | ₩13,936 | +0.29% | 10.8만 |
|---|
| 2026.08.20 | ₩13,909 | ₩14,003 | ₩13,909 | ₩13,909 | 0.00% | 9.5만 |
|---|
| 2026.08.19 | ₩14,164 | ₩14,164 | ₩13,963 | ₩13,963 | -1.42% | 25.8만 |
|---|
| 2026.08.18 | ₩14,057 | ₩14,057 | ₩14,003 | ₩14,017 | -0.29% | 20.6만 |
|---|
| 2026.08.17 | ₩14,204 | ₩14,218 | ₩14,017 | ₩14,017 | -1.32% | 14.4만 |
|---|
| 2026.08.14 | ₩14,191 | ₩14,258 | ₩14,177 | ₩14,218 | +0.19% | 18.1만 |
|---|
| 2026.08.13 | ₩14,137 | ₩14,258 | ₩14,137 | ₩14,244 | +0.76% | 26.8만 |
|---|
| 2026.08.12 | ₩14,204 | ₩14,231 | ₩14,084 | ₩14,097 | -0.75% | 19만 |
|---|
| 2026.08.11 | ₩14,151 | ₩14,164 | ₩14,090 | ₩14,151 | 0.00% | 13.6만 |
|---|
| 2026.08.10 | ₩14,164 | ₩14,191 | ₩14,097 | ₩14,097 | -0.47% | 18만 |
|---|
| 2026.08.07 | ₩14,137 | ₩14,191 | ₩14,090 | ₩14,137 | 0.00% | 20만 |
|---|
| 2026.08.06 | ₩14,070 | ₩14,137 | ₩14,017 | ₩14,084 | +0.10% | 18.4만 |
|---|
| 2026.08.05 | ₩14,030 | ₩14,064 | ₩13,990 | ₩14,030 | 0.00% | 17.7만 |
|---|
| 2026.08.04 | ₩14,043 | ₩14,057 | ₩14,010 | ₩14,030 | -0.10% | 22.1만 |
|---|
| 2026.08.03 | ₩14,043 | ₩14,057 | ₩13,990 | ₩14,017 | -0.19% | 17.9만 |
|---|
| 2026.07.31 | ₩14,110 | ₩14,110 | ₩13,963 | ₩13,990 | -0.85% | 18.3만 |
|---|
| 2026.07.30 | ₩14,124 | ₩14,124 | ₩13,936 | ₩14,110 | -0.09% | 21.2만 |
|---|
| 2026.07.29 | ₩14,164 | ₩14,177 | ₩14,057 | ₩14,057 | -0.76% | 17.5만 |
|---|
| 2026.07.28 | ₩14,070 | ₩14,151 | ₩14,057 | ₩14,151 | +0.57% | 17.6만 |
|---|
| 2026.07.27 | ₩14,110 | ₩14,204 | ₩14,030 | ₩14,057 | -0.38% | 10.6만 |
|---|
| 2026.07.24 | ₩14,030 | ₩14,084 | ₩13,936 | ₩14,017 | -0.10% | 14.8만 |
|---|
| 2026.07.23 | ₩14,137 | ₩14,191 | ₩14,017 | ₩14,030 | -0.76% | 31.6만 |
|---|
| 2026.07.22 | ₩14,365 | ₩14,365 | ₩14,218 | ₩14,218 | -1.03% | 20.7만 |
|---|
| 2026.07.21 | ₩14,445 | ₩14,445 | ₩14,338 | ₩14,338 | -0.74% | 13.8만 |
|---|
| 2026.07.20 | ₩14,499 | ₩14,512 | ₩14,419 | ₩14,432 | -0.46% | 12.8만 |
|---|
| 2026.07.17 | ₩14,512 | ₩14,566 | ₩14,472 | ₩14,486 | -0.18% | 14.3만 |
|---|
| 2026.07.16 | ₩14,566 | ₩14,566 | ₩14,512 | ₩14,539 | -0.18% | 8.5만 |
|---|
| 2026.07.15 | ₩14,593 | ₩14,606 | ₩14,553 | ₩14,566 | -0.18% | 11.6만 |
|---|
| 2026.07.14 | ₩14,526 | ₩14,646 | ₩14,499 | ₩14,633 | +0.74% | 18.2만 |
|---|
| 2026.07.13 | ₩14,512 | ₩14,539 | ₩14,472 | ₩14,526 | +0.09% | 9.6만 |
|---|
| 2026.07.10 | ₩14,526 | ₩14,600 | ₩14,445 | ₩14,499 | -0.18% | 22.8만 |
|---|
| 2026.07.09 | ₩14,499 | ₩14,539 | ₩14,492 | ₩14,512 | +0.09% | 19.5만 |
|---|
| 2026.07.08 | ₩14,539 | ₩14,566 | ₩14,486 | ₩14,512 | -0.18% | 9.7만 |
|---|
| 2026.07.07 | ₩14,539 | ₩14,590 | ₩14,459 | ₩14,566 | +0.18% | 25.6만 |
|---|
| 2026.07.06 | ₩14,579 | ₩14,606 | ₩14,512 | ₩14,579 | 0.00% | 28.2만 |
|---|
| 2026.07.02 | ₩14,646 | ₩14,646 | ₩14,539 | ₩14,566 | -0.55% | 18.9만 |
|---|
| 2026.07.01 | ₩14,606 | ₩14,673 | ₩14,579 | ₩14,633 | +0.18% | 17.8만 |
|---|
| 2026.06.30 | ₩14,606 | ₩14,687 | ₩14,566 | ₩14,593 | -0.09% | 16.3만 |
|---|
| 2026.06.29 | ₩14,512 | ₩14,727 | ₩14,472 | ₩14,606 | +0.65% | 26.3만 |
|---|
| 2026.06.26 | ₩14,405 | ₩14,526 | ₩14,405 | ₩14,499 | +0.65% | 18.1만 |
|---|
| 2026.06.25 | ₩14,432 | ₩14,432 | ₩14,405 | ₩14,405 | -0.19% | 9.4만 |
|---|
| 2026.06.24 | ₩14,432 | ₩14,432 | ₩14,378 | ₩14,419 | -0.09% | 8.8만 |
|---|
| 2026.06.23 | ₩14,338 | ₩14,419 | ₩14,311 | ₩14,405 | +0.47% | 15.4만 |
|---|
| 2026.06.22 | ₩14,365 | ₩14,392 | ₩14,338 | ₩14,352 | -0.09% | 7만 |
|---|
| 2026.06.18 | ₩14,378 | ₩14,419 | ₩14,338 | ₩14,378 | 0.00% | 9.6만 |
|---|
| 2026.06.17 | ₩14,298 | ₩14,392 | ₩14,298 | ₩14,325 | +0.19% | 11만 |
|---|
| 2026.06.16 | ₩14,338 | ₩14,378 | ₩14,271 | ₩14,311 | -0.19% | 17.2만 |
|---|
| 2026.06.15 | ₩14,405 | ₩14,472 | ₩14,311 | ₩14,365 | -0.28% | 17.4만 |
|---|
| 2026.06.12 | ₩14,378 | ₩14,486 | ₩14,365 | ₩14,445 | +0.47% | 15.8만 |
|---|
| 2026.06.11 | ₩14,378 | ₩14,445 | ₩14,378 | ₩14,419 | +0.28% | 12.2만 |
|---|
| 2026.06.10 | ₩14,325 | ₩14,419 | ₩14,271 | ₩14,378 | +0.37% | 14.7만 |
|---|
| 2026.06.09 | ₩14,311 | ₩14,405 | ₩14,311 | ₩14,352 | +0.28% | 11.7만 |
|---|
| 2026.06.08 | ₩14,311 | ₩14,365 | ₩14,271 | ₩14,338 | +0.19% | 17.3만 |
|---|
| 2026.06.05 | ₩14,298 | ₩14,378 | ₩14,271 | ₩14,298 | 0.00% | 15.1만 |
|---|
| 2026.06.04 | ₩14,271 | ₩14,325 | ₩14,231 | ₩14,325 | +0.38% | 9.6만 |
|---|
| 2026.06.03 | ₩14,311 | ₩14,740 | ₩14,231 | ₩14,244 | -0.47% | 20.8만 |
|---|
| 2026.06.02 | ₩14,445 | ₩14,459 | ₩14,338 | ₩14,365 | -0.56% | 24.3만 |
|---|
| 2026.06.01 | ₩14,512 | ₩14,512 | ₩14,405 | ₩14,459 | -0.37% | 13.2만 |
|---|
| 2026.05.29 | ₩14,459 | ₩14,512 | ₩14,445 | ₩14,512 | +0.37% | 13.2만 |
|---|
| 2026.05.28 | ₩14,432 | ₩14,486 | ₩14,405 | ₩14,472 | +0.28% | 11.5만 |
|---|
| 2026.05.27 | ₩14,325 | ₩14,445 | ₩14,325 | ₩14,405 | +0.56% | 14.8만 |
|---|
| 2026.05.26 | ₩14,244 | ₩14,352 | ₩14,244 | ₩14,311 | +0.47% | 19.7만 |
|---|
| 2026.05.22 | ₩14,218 | ₩14,218 | ₩14,204 | ₩14,218 | 0.00% | 9.4만 |
|---|
| 2026.05.21 | ₩14,271 | ₩14,271 | ₩14,191 | ₩14,191 | -0.56% | 14만 |
|---|
| 2026.05.20 | ₩14,258 | ₩14,285 | ₩14,137 | ₩14,285 | +0.19% | 25만 |
|---|
| 2026.05.19 | ₩14,110 | ₩14,338 | ₩14,084 | ₩14,231 | +0.85% | 23.3만 |
|---|
| 2026.05.18 | ₩14,298 | ₩14,298 | ₩14,137 | ₩14,204 | -0.66% | 19.4만 |
|---|
| 2026.05.15 | ₩14,311 | ₩14,392 | ₩14,244 | ₩14,298 | -0.09% | 17.4만 |
|---|
| 2026.05.14 | ₩14,499 | ₩14,593 | ₩14,499 | ₩14,526 | +0.18% | 15.9만 |
|---|
| 2026.05.13 | ₩14,486 | ₩14,499 | ₩14,439 | ₩14,499 | +0.09% | 14.1만 |
|---|
| 2026.05.12 | ₩14,486 | ₩14,492 | ₩14,445 | ₩14,486 | 0.00% | 15만 |
|---|
| 2026.05.11 | ₩14,472 | ₩14,539 | ₩14,459 | ₩14,526 | +0.37% | 18.6만 |
|---|
| 2026.05.08 | ₩14,459 | ₩14,512 | ₩14,459 | ₩14,499 | +0.28% | 12.1만 |
|---|
| 2026.05.07 | ₩14,459 | ₩14,486 | ₩14,432 | ₩14,486 | +0.19% | 8.6만 |
|---|
| 2026.05.06 | ₩14,405 | ₩14,445 | ₩14,405 | ₩14,432 | +0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩14,352 | ₩14,365 | ₩14,311 | ₩14,365 | +0.09% | 10.9만 |
|---|
| 2026.05.04 | ₩14,392 | ₩14,419 | ₩14,285 | ₩14,298 | -0.65% | 26만 |
|---|
| 2026.05.01 | ₩14,419 | ₩14,419 | ₩14,365 | ₩14,405 | -0.09% | 15.7만 |
|---|
| 2026.04.30 | ₩14,352 | ₩14,392 | ₩14,340 | ₩14,352 | 0.00% | 9.1만 |
|---|
| 2026.04.29 | ₩14,405 | ₩14,405 | ₩14,311 | ₩14,352 | -0.37% | 11.1만 |
|---|
| 2026.04.28 | ₩14,392 | ₩14,459 | ₩14,392 | ₩14,432 | +0.28% | 13.6만 |
|---|
| 2026.04.27 | ₩14,419 | ₩14,445 | ₩14,405 | ₩14,445 | +0.19% | 12.4만 |
|---|
| 2026.04.24 | ₩14,392 | ₩14,419 | ₩14,378 | ₩14,378 | -0.09% | 6.1만 |
|---|
| 2026.04.23 | ₩14,432 | ₩14,432 | ₩14,392 | ₩14,405 | -0.19% | 8만 |
|---|
| 2026.04.22 | ₩14,432 | ₩14,445 | ₩14,378 | ₩14,432 | 0.00% | 10만 |
|---|
| 2026.04.21 | ₩14,432 | ₩14,459 | ₩14,378 | ₩14,419 | -0.09% | 9.9만 |
|---|
| 2026.04.20 | ₩14,405 | ₩14,432 | ₩14,352 | ₩14,432 | +0.19% | 12.1만 |
|---|
| 2026.04.17 | ₩14,365 | ₩14,405 | ₩14,338 | ₩14,392 | +0.19% | 10.4만 |
|---|
| 2026.04.16 | ₩14,378 | ₩14,378 | ₩14,311 | ₩14,311 | -0.47% | 16.5만 |
|---|
| 2026.04.15 | ₩14,311 | ₩14,378 | ₩14,311 | ₩14,378 | +0.47% | 13만 |
|---|
| 2026.04.14 | ₩14,365 | ₩14,419 | ₩14,365 | ₩14,378 | +0.09% | 15.4만 |
|---|
| 2026.04.13 | ₩14,338 | ₩14,419 | ₩14,338 | ₩14,419 | +0.56% | 10.1만 |
|---|
| 2026.04.10 | ₩14,338 | ₩14,378 | ₩14,313 | ₩14,352 | +0.09% | 10.4만 |
|---|
| 2026.04.09 | ₩14,352 | ₩14,352 | ₩14,231 | ₩14,311 | -0.28% | 12.3만 |
|---|
| 2026.04.08 | ₩14,311 | ₩14,352 | ₩14,271 | ₩14,338 | +0.19% | 21.4만 |
|---|
| 2026.04.07 | ₩14,231 | ₩14,298 | ₩14,097 | ₩14,244 | +0.09% | 19.2만 |
|---|
| 2026.04.06 | ₩14,311 | ₩14,325 | ₩14,137 | ₩14,285 | -0.19% | 29.9만 |
|---|
| 2026.04.02 | ₩14,244 | ₩14,298 | ₩14,151 | ₩14,271 | +0.19% | 9.2만 |
|---|
| 2026.04.01 | ₩14,204 | ₩14,311 | ₩14,144 | ₩14,311 | +0.75% | 13.2만 |
|---|
| 2026.03.31 | ₩13,950 | ₩14,177 | ₩13,950 | ₩14,177 | +1.63% | 16.3만 |
|---|
| 2026.03.30 | ₩14,003 | ₩14,043 | ₩13,896 | ₩13,950 | -0.38% | 12.9만 |
|---|
| 2026.03.27 | ₩13,896 | ₩14,057 | ₩13,775 | ₩14,017 | +0.87% | 26.8만 |
|---|
| 2026.03.26 | ₩13,936 | ₩14,057 | ₩13,883 | ₩13,963 | +0.19% | 11.7만 |
|---|
| 2026.03.25 | ₩13,976 | ₩14,017 | ₩13,896 | ₩13,976 | 0.00% | 12.3만 |
|---|
| 2026.03.24 | ₩14,017 | ₩14,030 | ₩13,950 | ₩13,950 | -0.48% | 13.7만 |
|---|
| 2026.03.23 | ₩14,137 | ₩14,151 | ₩14,050 | ₩14,097 | -0.28% | 12.1만 |
|---|
| 2026.03.20 | ₩14,258 | ₩14,271 | ₩14,070 | ₩14,097 | -1.13% | 18.8만 |
|---|
| 2026.03.19 | ₩14,258 | ₩14,365 | ₩14,244 | ₩14,311 | +0.38% | 12.4만 |
|---|
| 2026.03.18 | ₩14,311 | ₩14,365 | ₩14,298 | ₩14,325 | +0.09% | 10.5만 |
|---|
| 2026.03.17 | ₩14,285 | ₩14,338 | ₩14,271 | ₩14,298 | +0.09% | 9.7만 |
|---|
| 2026.03.16 | ₩14,258 | ₩14,298 | ₩14,151 | ₩14,285 | +0.19% | 12.1만 |
|---|
| 2026.03.13 | ₩14,191 | ₩14,244 | ₩14,137 | ₩14,204 | +0.09% | 5.3만 |
|---|
| 2026.03.12 | ₩14,285 | ₩14,325 | ₩14,231 | ₩14,271 | -0.09% | 9.7만 |
|---|
| 2026.03.11 | ₩14,285 | ₩14,419 | ₩14,271 | ₩14,352 | +0.47% | 9.3만 |
|---|
| 2026.03.10 | ₩14,204 | ₩14,325 | ₩14,204 | ₩14,298 | +0.66% | 10.5만 |
|---|
| 2026.03.09 | ₩14,151 | ₩14,278 | ₩14,070 | ₩14,271 | +0.85% | 9.1만 |
|---|
| 2026.03.06 | ₩14,137 | ₩14,244 | ₩14,070 | ₩14,164 | +0.19% | 10.5만 |
|---|
| 2026.03.05 | ₩14,338 | ₩14,377 | ₩14,070 | ₩14,218 | -0.84% | 28만 |
|---|
| 2026.03.04 | ₩14,553 | ₩14,553 | ₩14,311 | ₩14,378 | -1.20% | 25.8만 |
|---|
| 2026.03.03 | ₩14,593 | ₩14,606 | ₩14,539 | ₩14,566 | -0.18% | 12.7만 |
|---|
| 2026.03.02 | ₩14,579 | ₩14,646 | ₩14,499 | ₩14,646 | +0.46% | 18.8만 |
|---|
| 2026.02.27 | ₩14,512 | ₩14,606 | ₩14,499 | ₩14,606 | +0.65% | 15.1만 |
|---|
| 2026.02.26 | ₩14,512 | ₩14,566 | ₩14,486 | ₩14,499 | -0.09% | 10.1만 |
|---|
| 2026.02.25 | ₩14,553 | ₩14,566 | ₩14,472 | ₩14,539 | -0.09% | 19.1만 |
|---|
| 2026.02.24 | ₩14,499 | ₩14,539 | ₩14,486 | ₩14,539 | +0.28% | 19.4만 |
|---|
| 2026.02.23 | ₩14,445 | ₩14,445 | ₩14,392 | ₩14,419 | -0.19% | 8.9만 |
|---|
| 2026.02.20 | ₩14,405 | ₩14,459 | ₩14,405 | ₩14,432 | +0.19% | 4.8만 |
|---|
| 2026.02.19 | ₩14,405 | ₩14,432 | ₩14,352 | ₩14,419 | +0.09% | 11.7만 |
|---|
| 2026.02.18 | ₩14,392 | ₩14,472 | ₩14,392 | ₩14,472 | +0.56% | 17.4만 |
|---|
| 2026.02.17 | ₩14,325 | ₩14,445 | ₩14,325 | ₩14,445 | +0.84% | 10.9만 |
|---|
| 2026.02.13 | ₩14,392 | ₩14,405 | ₩14,325 | ₩14,378 | -0.09% | 12.7만 |
|---|
| 2026.02.12 | ₩14,445 | ₩14,472 | ₩14,432 | ₩14,459 | +0.09% | 13.7만 |
|---|
| 2026.02.11 | ₩14,432 | ₩14,486 | ₩14,392 | ₩14,486 | +0.37% | 11.5만 |
|---|
| 2026.02.10 | ₩14,459 | ₩14,472 | ₩14,432 | ₩14,445 | -0.09% | 8.7만 |
|---|
| 2026.02.09 | ₩14,472 | ₩14,472 | ₩14,405 | ₩14,472 | 0.00% | 12만 |
|---|
| 2026.02.06 | ₩14,311 | ₩14,445 | ₩14,298 | ₩14,445 | +0.94% | 16.8만 |
|---|
| 2026.02.05 | ₩14,365 | ₩14,365 | ₩14,271 | ₩14,338 | -0.19% | 10.2만 |
|---|
| 2026.02.04 | ₩14,352 | ₩14,419 | ₩14,258 | ₩14,338 | -0.09% | 10.4만 |
|---|
| 2026.02.03 | ₩14,378 | ₩14,471 | ₩14,325 | ₩14,392 | +0.09% | 17.4만 |
|---|
| 2026.02.02 | ₩14,338 | ₩14,338 | ₩14,218 | ₩14,325 | -0.09% | 17.5만 |
|---|
| 2026.01.30 | ₩14,204 | ₩14,323 | ₩14,137 | ₩14,311 | +0.75% | 15.1만 |
|---|
| 2026.01.29 | ₩14,204 | ₩14,258 | ₩14,097 | ₩14,258 | +0.38% | 16.9만 |
|---|
| 2026.01.28 | ₩14,177 | ₩14,256 | ₩14,137 | ₩14,218 | +0.28% | 10.7만 |
|---|
| 2026.01.27 | ₩14,124 | ₩14,258 | ₩14,097 | ₩14,204 | +0.57% | 18.3만 |
|---|
| 2026.01.26 | ₩14,204 | ₩14,204 | ₩13,990 | ₩14,164 | -0.28% | 17.9만 |
|---|
| 2026.01.23 | ₩14,110 | ₩14,231 | ₩14,043 | ₩14,191 | +0.57% | 25.9만 |
|---|
| 2026.01.22 | ₩14,204 | ₩14,204 | ₩13,963 | ₩14,084 | -0.85% | 11.3만 |
|---|
| 2026.01.21 | ₩14,084 | ₩14,204 | ₩13,976 | ₩14,177 | +0.67% | 27만 |
|---|
| 2026.01.20 | ₩14,043 | ₩14,124 | ₩13,990 | ₩14,057 | +0.10% | 21.5만 |
|---|
| 2026.01.16 | ₩14,070 | ₩14,164 | ₩14,070 | ₩14,097 | +0.19% | 15.9만 |
|---|
| 2026.01.15 | ₩14,097 | ₩14,137 | ₩14,043 | ₩14,110 | +0.10% | 11.9만 |
|---|
| 2026.01.14 | ₩14,191 | ₩14,231 | ₩14,137 | ₩14,204 | +0.09% | 12.2만 |
|---|
| 2026.01.13 | ₩14,191 | ₩14,271 | ₩14,097 | ₩14,191 | 0.00% | 17.2만 |
|---|
| 2026.01.12 | ₩14,070 | ₩14,151 | ₩13,923 | ₩14,151 | +0.57% | 11.5만 |
|---|
| 2026.01.09 | ₩13,936 | ₩14,070 | ₩13,936 | ₩14,057 | +0.87% | 19.1만 |
|---|
| 2026.01.08 | ₩13,909 | ₩13,963 | ₩13,883 | ₩13,936 | +0.19% | 15.1만 |
|---|
| 2026.01.07 | ₩13,869 | ₩13,950 | ₩13,842 | ₩13,936 | +0.48% | 22.5만 |
|---|
| 2026.01.06 | ₩13,816 | ₩13,856 | ₩13,816 | ₩13,842 | +0.19% | 11.1만 |
|---|
| 2026.01.05 | ₩13,762 | ₩13,816 | ₩13,735 | ₩13,789 | +0.19% | 18.2만 |
|---|
| 2026.01.02 | ₩13,735 | ₩13,762 | ₩13,682 | ₩13,749 | +0.10% | 13.3만 |
|---|
| 2025.12.31 | ₩13,869 | ₩13,883 | ₩13,628 | ₩13,708 | -1.16% | 72.1만 |
|---|
| 2025.12.30 | ₩13,668 | ₩13,842 | ₩13,668 | ₩13,842 | +1.27% | 70.7만 |
|---|
| 2025.12.29 | ₩13,641 | ₩13,735 | ₩13,628 | ₩13,695 | +0.39% | 48.4만 |
|---|
| 2025.12.26 | ₩13,668 | ₩13,722 | ₩13,601 | ₩13,695 | +0.20% | 37.1만 |
|---|
| 2025.12.24 | ₩13,682 | ₩13,735 | ₩13,641 | ₩13,695 | +0.10% | 23만 |
|---|
| 2025.12.23 | ₩13,722 | ₩13,777 | ₩13,615 | ₩13,655 | -0.49% | 66.5만 |
|---|
| 2025.12.22 | ₩13,802 | ₩13,849 | ₩13,722 | ₩13,802 | 0.00% | 35.5만 |
|---|
| 2025.12.19 | ₩13,816 | ₩13,856 | ₩13,682 | ₩13,789 | -0.19% | 37.9만 |
|---|
| 2025.12.18 | ₩13,896 | ₩13,923 | ₩13,735 | ₩13,816 | -0.58% | 50.3만 |
|---|
| 2025.12.17 | ₩13,909 | ₩13,990 | ₩13,802 | ₩13,816 | -0.67% | 45.6만 |
|---|
| 2025.12.16 | ₩14,110 | ₩14,143 | ₩13,923 | ₩13,963 | -1.04% | 27.6만 |
|---|
| 2025.12.15 | ₩14,218 | ₩14,219 | ₩14,017 | ₩14,124 | -0.66% | 19.7만 |
|---|
| 2025.12.12 | ₩14,244 | ₩14,325 | ₩14,164 | ₩14,204 | -0.28% | 18.9만 |
|---|
| 2025.12.11 | ₩14,258 | ₩14,365 | ₩14,244 | ₩14,258 | 0.00% | 13.5만 |
|---|
| 2025.12.10 | ₩14,392 | ₩14,412 | ₩14,204 | ₩14,311 | -0.56% | 32.5만 |
|---|
| 2025.12.09 | ₩14,392 | ₩14,432 | ₩14,352 | ₩14,392 | 0.00% | 23.2만 |
|---|
| 2025.12.08 | ₩14,365 | ₩14,445 | ₩14,298 | ₩14,445 | +0.56% | 27.3만 |
|---|
| 2025.12.05 | ₩14,338 | ₩14,419 | ₩14,329 | ₩14,405 | +0.47% | 10.1만 |
|---|
| 2025.12.04 | ₩14,311 | ₩14,392 | ₩14,285 | ₩14,352 | +0.28% | 18.6만 |
|---|
| 2025.12.03 | ₩14,231 | ₩14,338 | ₩14,204 | ₩14,285 | +0.38% | 20.2만 |
|---|
| 2025.12.02 | ₩14,285 | ₩14,285 | ₩14,191 | ₩14,231 | -0.38% | 21.3만 |
|---|
| 2025.12.01 | ₩14,244 | ₩14,311 | ₩14,137 | ₩14,244 | 0.00% | 21.4만 |
|---|
| 2025.11.28 | ₩14,204 | ₩14,279 | ₩14,109 | ₩14,271 | +0.47% | 11.5만 |
|---|
| 2025.11.26 | ₩14,298 | ₩14,298 | ₩14,097 | ₩14,204 | -0.66% | 21.8만 |
|---|
| 2025.11.25 | ₩14,151 | ₩14,244 | ₩14,070 | ₩14,231 | +0.57% | 28만 |
|---|
| 2025.11.24 | ₩14,097 | ₩14,164 | ₩14,070 | ₩14,097 | 0.00% | 19.9만 |
|---|
| 2025.11.21 | ₩14,177 | ₩14,204 | ₩14,017 | ₩14,110 | -0.47% | 16만 |
|---|
| 2025.11.20 | ₩14,325 | ₩14,338 | ₩14,177 | ₩14,177 | -1.03% | 10.8만 |
|---|
| 2025.11.19 | ₩14,499 | ₩14,499 | ₩14,285 | ₩14,392 | -0.74% | 18.8만 |
|---|
| 2025.11.18 | ₩14,512 | ₩14,526 | ₩14,405 | ₩14,499 | -0.09% | 10.6만 |
|---|
| 2025.11.17 | ₩14,579 | ₩14,579 | ₩14,499 | ₩14,512 | -0.46% | 8.7만 |
|---|
| 2025.11.14 | ₩14,472 | ₩14,633 | ₩14,405 | ₩14,553 | +0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩14,660 | ₩14,660 | ₩14,579 | ₩14,606 | -0.37% | 10.1만 |
|---|
| 2025.11.12 | ₩14,673 | ₩14,687 | ₩14,553 | ₩14,687 | +0.09% | 14.9만 |
|---|
| 2025.11.11 | ₩14,606 | ₩14,673 | ₩14,526 | ₩14,673 | +0.46% | 14.9만 |
|---|
| 2025.11.10 | ₩14,553 | ₩14,606 | ₩14,459 | ₩14,553 | 0.00% | 14.4만 |
|---|
| 2025.11.07 | ₩14,633 | ₩14,633 | ₩14,542 | ₩14,606 | -0.18% | 12.4만 |
|---|
| 2025.11.06 | ₩14,660 | ₩14,660 | ₩14,593 | ₩14,593 | -0.46% | 12.3만 |
|---|
| 2025.11.05 | ₩14,646 | ₩14,700 | ₩14,566 | ₩14,646 | 0.00% | 16.3만 |
|---|
| 2025.11.04 | ₩14,620 | ₩14,700 | ₩14,570 | ₩14,660 | +0.27% | 14.1만 |
|---|
| 2025.11.03 | ₩14,687 | ₩14,687 | ₩14,512 | ₩14,646 | -0.27% | 17.5만 |
|---|
| 2025.10.31 | ₩14,459 | ₩14,660 | ₩14,445 | ₩14,646 | +1.30% | 13.3만 |
|---|
| 2025.10.30 | ₩14,459 | ₩14,459 | ₩14,298 | ₩14,445 | -0.09% | 18.6만 |
|---|
| 2025.10.29 | ₩14,459 | ₩14,499 | ₩14,405 | ₩14,486 | +0.19% | 13.7만 |
|---|
| 2025.10.28 | ₩14,432 | ₩14,499 | ₩14,365 | ₩14,419 | -0.09% | 16.2만 |
|---|
| 2025.10.27 | ₩14,459 | ₩14,503 | ₩14,338 | ₩14,432 | -0.19% | 10.7만 |
|---|
| 2025.10.24 | ₩14,352 | ₩14,392 | ₩14,271 | ₩14,365 | +0.09% | 12.9만 |
|---|
| 2025.10.23 | ₩14,445 | ₩14,491 | ₩14,204 | ₩14,258 | -1.30% | 26.2만 |
|---|
| 2025.10.22 | ₩14,673 | ₩14,673 | ₩14,352 | ₩14,432 | -1.64% | 20.7만 |
|---|
| 2025.10.21 | ₩14,673 | ₩14,713 | ₩14,579 | ₩14,620 | -0.37% | 12만 |
|---|
| 2025.10.20 | ₩14,539 | ₩14,646 | ₩14,472 | ₩14,646 | +0.74% | 7.9만 |
|---|
| 2025.10.17 | ₩14,539 | ₩14,539 | ₩14,405 | ₩14,486 | -0.37% | 12.5만 |
|---|
| 2025.10.16 | ₩14,553 | ₩14,553 | ₩14,486 | ₩14,553 | 0.00% | 5.9만 |
|---|
| 2025.10.15 | ₩14,539 | ₩14,579 | ₩14,488 | ₩14,553 | +0.09% | 7.8만 |
|---|
| 2025.10.14 | ₩14,620 | ₩14,620 | ₩14,486 | ₩14,579 | -0.27% | 5.8만 |
|---|
| 2025.10.13 | ₩14,566 | ₩14,646 | ₩14,452 | ₩14,646 | +0.55% | 9만 |
|---|
| 2025.10.10 | ₩14,620 | ₩14,620 | ₩14,419 | ₩14,472 | -1.01% | 11.5만 |
|---|