시장 데이터를 불러오는 중
전체 종목
Nuveen Municipal Income Fund, Inc. Common Stock 과거 주가
Nuveen Municipal Income Fund, Inc. Common Stock · NMI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Municipal Income Fund, Inc. Common Stock · NMI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,237 | ₩12,451 | ₩12,197 | ₩12,331 | +0.76% | 7만 |
| 2026.10.08 | ₩12,411 | ₩12,451 | ₩12,277 | ₩12,331 | -0.65% | 6.1만 |
| 2026.10.07 | ₩12,424 | ₩12,491 | ₩12,237 | ₩12,317 | -0.86% | 4.6만 |
| 2026.10.06 | ₩12,184 | ₩12,438 | ₩12,184 | ₩12,371 | +1.54% | 3.6만 |
| 2026.10.05 | ₩12,438 | ₩12,504 | ₩12,197 | ₩12,277 | -1.29% | 6.1만 |
| 2026.10.02 | ₩12,491 | ₩12,625 | ₩12,317 | ₩12,411 | -0.64% | 5만 |
| 2026.10.01 | ₩12,571 | ₩12,625 | ₩12,384 | ₩12,545 | -0.21% | 10.4만 |
| 2026.09.30 | ₩12,531 | ₩12,638 | ₩12,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,478 |
| -0.43% |
| 4.8만 |
| 2026.09.29 | ₩12,985 | ₩12,985 | ₩12,157 | ₩12,478 | -3.91% | 17.1만 |
|---|
| 2026.09.28 | ₩12,985 | ₩12,985 | ₩12,825 | ₩12,972 | -0.10% | 4.9만 |
|---|
| 2026.09.25 | ₩12,972 | ₩12,985 | ₩12,825 | ₩12,985 | +0.10% | 3.6만 |
|---|
| 2026.09.24 | ₩12,972 | ₩12,999 | ₩12,825 | ₩12,972 | 0.00% | 3.5만 |
|---|
| 2026.09.23 | ₩12,919 | ₩13,026 | ₩12,825 | ₩12,972 | +0.41% | 7.2만 |
|---|
| 2026.09.22 | ₩12,919 | ₩12,945 | ₩12,825 | ₩12,825 | -0.72% | 6.1만 |
|---|
| 2026.09.21 | ₩12,985 | ₩12,985 | ₩12,825 | ₩12,892 | -0.72% | 2.8만 |
|---|
| 2026.09.18 | ₩13,172 | ₩13,172 | ₩12,785 | ₩12,959 | -1.62% | 4.3만 |
|---|
| 2026.09.17 | ₩13,186 | ₩13,199 | ₩13,132 | ₩13,132 | -0.41% | 3.7만 |
|---|
| 2026.09.16 | ₩13,159 | ₩13,226 | ₩13,106 | ₩13,186 | +0.20% | 7.9천 |
|---|
| 2026.09.15 | ₩13,293 | ₩13,293 | ₩13,132 | ₩13,132 | -1.21% | 1.8만 |
|---|
| 2026.09.14 | ₩13,426 | ₩13,426 | ₩13,226 | ₩13,293 | -1.00% | 3.4만 |
|---|
| 2026.09.11 | ₩13,533 | ₩13,547 | ₩13,319 | ₩13,333 | -1.48% | 7만 |
|---|
| 2026.09.10 | ₩13,587 | ₩13,814 | ₩13,440 | ₩13,573 | -0.10% | 2.3만 |
|---|
| 2026.09.09 | ₩13,894 | ₩13,921 | ₩13,493 | ₩13,560 | -2.40% | 2.4만 |
|---|
| 2026.09.08 | ₩13,961 | ₩13,961 | ₩13,400 | ₩13,881 | -0.57% | 2.1만 |
|---|
| 2026.09.04 | ₩13,961 | ₩13,961 | ₩13,854 | ₩13,934 | -0.19% | 1.7만 |
|---|
| 2026.09.03 | ₩14,001 | ₩14,001 | ₩13,800 | ₩13,961 | -0.29% | 9.1천 |
|---|
| 2026.09.02 | ₩13,961 | ₩14,068 | ₩13,760 | ₩14,001 | +0.29% | 3.8만 |
|---|
| 2026.09.01 | ₩13,961 | ₩13,961 | ₩13,760 | ₩13,961 | 0.00% | 3.8만 |
|---|
| 2026.08.31 | ₩13,881 | ₩13,961 | ₩13,760 | ₩13,961 | +0.58% | 4.7만 |
|---|
| 2026.08.28 | ₩13,921 | ₩13,961 | ₩13,827 | ₩13,894 | -0.19% | 2.4만 |
|---|
| 2026.08.27 | ₩13,934 | ₩13,947 | ₩13,827 | ₩13,894 | -0.29% | 1.9만 |
|---|
| 2026.08.26 | ₩13,907 | ₩13,907 | ₩13,840 | ₩13,907 | 0.00% | 4.7천 |
|---|
| 2026.08.25 | ₩13,881 | ₩13,881 | ₩13,827 | ₩13,881 | 0.00% | 3.2만 |
|---|
| 2026.08.24 | ₩13,961 | ₩13,961 | ₩13,787 | ₩13,854 | -0.77% | 2.4만 |
|---|
| 2026.08.21 | ₩14,121 | ₩14,148 | ₩13,881 | ₩13,907 | -1.51% | 3.3만 |
|---|
| 2026.08.20 | ₩14,001 | ₩14,094 | ₩13,734 | ₩14,094 | +0.67% | 2.4만 |
|---|
| 2026.08.19 | ₩14,001 | ₩14,001 | ₩13,573 | ₩13,627 | -2.67% | 3.7만 |
|---|
| 2026.08.18 | ₩14,068 | ₩14,068 | ₩13,894 | ₩14,001 | -0.47% | 2.2만 |
|---|
| 2026.08.17 | ₩14,094 | ₩14,094 | ₩13,934 | ₩13,934 | -1.14% | 1.3만 |
|---|
| 2026.08.14 | ₩14,228 | ₩14,228 | ₩13,974 | ₩13,974 | -1.78% | 1.1만 |
|---|
| 2026.08.13 | ₩14,348 | ₩14,361 | ₩13,961 | ₩14,108 | -1.68% | 1.8만 |
|---|
| 2026.08.12 | ₩14,428 | ₩14,428 | ₩13,747 | ₩14,415 | -0.09% | 4.2만 |
|---|
| 2026.08.11 | ₩14,428 | ₩14,442 | ₩14,268 | ₩14,335 | -0.65% | 4.1만 |
|---|
| 2026.08.10 | ₩14,415 | ₩14,495 | ₩14,268 | ₩14,388 | -0.19% | 3.2만 |
|---|
| 2026.08.07 | ₩14,482 | ₩14,535 | ₩14,295 | ₩14,428 | -0.37% | 3만 |
|---|
| 2026.08.06 | ₩14,348 | ₩14,428 | ₩14,348 | ₩14,428 | +0.56% | 2만 |
|---|
| 2026.08.05 | ₩14,415 | ₩14,415 | ₩14,281 | ₩14,335 | -0.56% | 2.2만 |
|---|
| 2026.08.04 | ₩14,388 | ₩14,642 | ₩14,255 | ₩14,281 | -0.74% | 3.2만 |
|---|
| 2026.08.03 | ₩14,508 | ₩14,508 | ₩14,348 | ₩14,348 | -1.10% | 2.4만 |
|---|
| 2026.07.31 | ₩14,495 | ₩14,535 | ₩14,361 | ₩14,482 | -0.09% | 1.7만 |
|---|
| 2026.07.30 | ₩14,508 | ₩14,535 | ₩14,415 | ₩14,535 | +0.18% | 1.8만 |
|---|
| 2026.07.29 | ₩14,335 | ₩14,508 | ₩14,335 | ₩14,508 | +1.21% | 1.2만 |
|---|
| 2026.07.28 | ₩14,388 | ₩14,508 | ₩14,388 | ₩14,442 | +0.37% | 8.2천 |
|---|
| 2026.07.27 | ₩14,508 | ₩14,508 | ₩14,228 | ₩14,508 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩14,361 | ₩14,428 | ₩14,361 | ₩14,388 | +0.19% | 5.2천 |
|---|
| 2026.07.23 | ₩14,442 | ₩14,482 | ₩14,321 | ₩14,361 | -0.56% | 3.7만 |
|---|
| 2026.07.22 | ₩14,455 | ₩14,482 | ₩14,455 | ₩14,468 | +0.09% | 2.7만 |
|---|
| 2026.07.21 | ₩14,402 | ₩14,468 | ₩14,321 | ₩14,455 | +0.37% | 3.3만 |
|---|
| 2026.07.20 | ₩14,388 | ₩14,415 | ₩14,188 | ₩14,402 | +0.09% | 2만 |
|---|
| 2026.07.17 | ₩14,241 | ₩14,722 | ₩14,068 | ₩14,388 | +1.03% | 3.3만 |
|---|
| 2026.07.16 | ₩14,361 | ₩14,375 | ₩14,241 | ₩14,241 | -0.84% | 1.4만 |
|---|
| 2026.07.15 | ₩14,361 | ₩14,415 | ₩14,014 | ₩14,281 | -0.56% | 3.2천 |
|---|
| 2026.07.14 | ₩14,428 | ₩14,428 | ₩14,388 | ₩14,402 | -0.19% | 7.4천 |
|---|
| 2026.07.13 | ₩14,348 | ₩14,455 | ₩14,121 | ₩14,415 | +0.47% | 1.2만 |
|---|
| 2026.07.10 | ₩14,402 | ₩14,455 | ₩14,161 | ₩14,455 | +0.37% | 2.4만 |
|---|
| 2026.07.09 | ₩14,321 | ₩14,415 | ₩14,161 | ₩14,388 | +0.47% | 1.9만 |
|---|
| 2026.07.08 | ₩14,402 | ₩14,428 | ₩14,268 | ₩14,388 | -0.09% | 9천 |
|---|
| 2026.07.07 | ₩14,402 | ₩14,468 | ₩14,402 | ₩14,442 | +0.28% | 1.2만 |
|---|
| 2026.07.06 | ₩14,695 | ₩14,695 | ₩14,535 | ₩14,548 | -1.00% | 7.8천 |
|---|
| 2026.07.02 | ₩14,602 | ₩14,695 | ₩14,575 | ₩14,615 | +0.09% | 2.1만 |
|---|
| 2026.07.01 | ₩14,709 | ₩14,709 | ₩14,562 | ₩14,682 | -0.18% | 1.2만 |
|---|
| 2026.06.30 | ₩14,695 | ₩14,722 | ₩14,562 | ₩14,722 | +0.18% | 2.7만 |
|---|
| 2026.06.29 | ₩14,695 | ₩14,695 | ₩14,629 | ₩14,669 | -0.18% | 1.1만 |
|---|
| 2026.06.26 | ₩14,629 | ₩14,695 | ₩14,428 | ₩14,695 | +0.46% | 1.3만 |
|---|
| 2026.06.25 | ₩14,695 | ₩14,695 | ₩14,508 | ₩14,695 | 0.00% | 1.4만 |
|---|
| 2026.06.24 | ₩14,682 | ₩14,695 | ₩14,495 | ₩14,655 | -0.18% | 1.3만 |
|---|
| 2026.06.23 | ₩14,669 | ₩14,695 | ₩13,961 | ₩14,695 | +0.18% | 2.8만 |
|---|
| 2026.06.22 | ₩14,642 | ₩14,736 | ₩14,054 | ₩14,054 | -4.01% | 7.5천 |
|---|
| 2026.06.18 | ₩14,749 | ₩14,749 | ₩14,682 | ₩14,722 | -0.18% | 8.1천 |
|---|
| 2026.06.17 | ₩14,642 | ₩14,936 | ₩14,575 | ₩14,776 | +0.91% | 2만 |
|---|
| 2026.06.16 | ₩14,802 | ₩14,802 | ₩14,655 | ₩14,669 | -0.90% | 7.2천 |
|---|
| 2026.06.15 | ₩14,936 | ₩14,936 | ₩14,669 | ₩14,802 | -0.89% | 1.5만 |
|---|
| 2026.06.12 | ₩14,709 | ₩15,056 | ₩14,709 | ₩14,856 | +1.00% | 1.6만 |
|---|
| 2026.06.11 | ₩14,936 | ₩15,070 | ₩14,602 | ₩14,776 | -1.07% | 1.5만 |
|---|
| 2026.06.10 | ₩14,682 | ₩14,963 | ₩14,655 | ₩14,963 | +1.91% | 1.8만 |
|---|
| 2026.06.09 | ₩14,642 | ₩14,682 | ₩14,522 | ₩14,655 | +0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩14,522 | ₩14,669 | ₩14,415 | ₩14,575 | +0.37% | 1.5만 |
|---|
| 2026.06.05 | ₩14,495 | ₩14,522 | ₩14,295 | ₩14,522 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩14,535 | ₩14,535 | ₩14,361 | ₩14,522 | -0.09% | 1.2만 |
|---|
| 2026.06.03 | ₩14,482 | ₩14,575 | ₩14,375 | ₩14,548 | +0.46% | 1.7만 |
|---|
| 2026.06.02 | ₩14,562 | ₩14,589 | ₩14,027 | ₩14,361 | -1.38% | 5.3천 |
|---|
| 2026.06.01 | ₩14,575 | ₩14,669 | ₩14,335 | ₩14,602 | +0.18% | 3만 |
|---|
| 2026.05.29 | ₩14,308 | ₩14,655 | ₩14,188 | ₩14,241 | -0.47% | 3.2만 |
|---|
| 2026.05.28 | ₩14,228 | ₩14,268 | ₩13,787 | ₩14,268 | +0.28% | 1.4만 |
|---|
| 2026.05.27 | ₩14,201 | ₩14,268 | ₩14,108 | ₩14,228 | +0.19% | 2.3만 |
|---|
| 2026.05.26 | ₩14,335 | ₩14,335 | ₩14,161 | ₩14,268 | -0.47% | 1.3만 |
|---|
| 2026.05.22 | ₩14,428 | ₩14,428 | ₩14,094 | ₩14,335 | -0.65% | 9.3천 |
|---|
| 2026.05.21 | ₩14,482 | ₩14,482 | ₩14,094 | ₩14,295 | -1.29% | 7.1천 |
|---|
| 2026.05.20 | ₩14,442 | ₩14,442 | ₩14,188 | ₩14,268 | -1.20% | 2만 |
|---|
| 2026.05.19 | ₩14,228 | ₩14,335 | ₩14,094 | ₩14,295 | +0.47% | 1.5만 |
|---|
| 2026.05.18 | ₩14,482 | ₩14,482 | ₩14,094 | ₩14,295 | -1.29% | 2.7만 |
|---|
| 2026.05.15 | ₩14,402 | ₩14,535 | ₩14,174 | ₩14,508 | +0.74% | 3.4만 |
|---|
| 2026.05.14 | ₩14,094 | ₩14,482 | ₩14,094 | ₩14,402 | +2.18% | 1.6만 |
|---|
| 2026.05.13 | ₩14,161 | ₩14,321 | ₩14,094 | ₩14,161 | 0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩14,001 | ₩14,361 | ₩13,987 | ₩14,001 | 0.00% | 4.8만 |
|---|
| 2026.05.11 | ₩14,402 | ₩14,402 | ₩14,001 | ₩14,001 | -2.78% | 7.9천 |
|---|
| 2026.05.08 | ₩14,027 | ₩14,522 | ₩14,014 | ₩14,495 | +3.33% | 4.3만 |
|---|
| 2026.05.07 | ₩13,707 | ₩14,014 | ₩13,707 | ₩14,014 | +2.24% | 2.6만 |
|---|
| 2026.05.06 | ₩13,413 | ₩13,760 | ₩13,386 | ₩13,707 | +2.19% | 3.2만 |
|---|
| 2026.05.05 | ₩13,039 | ₩13,466 | ₩13,039 | ₩13,346 | +2.36% | 4.5만 |
|---|
| 2026.05.04 | ₩13,172 | ₩13,266 | ₩13,119 | ₩13,132 | -0.30% | 5.2만 |
|---|
| 2026.05.01 | ₩13,279 | ₩13,440 | ₩13,253 | ₩13,266 | -0.10% | 1.9만 |
|---|
| 2026.04.30 | ₩13,306 | ₩13,493 | ₩13,253 | ₩13,346 | +0.30% | 3.1만 |
|---|
| 2026.04.29 | ₩13,360 | ₩13,480 | ₩13,239 | ₩13,333 | -0.20% | 3.4만 |
|---|
| 2026.04.28 | ₩13,587 | ₩13,587 | ₩13,360 | ₩13,426 | -1.18% | 6.9만 |
|---|
| 2026.04.27 | ₩13,627 | ₩13,774 | ₩13,400 | ₩13,760 | +0.98% | 3.1만 |
|---|
| 2026.04.24 | ₩14,041 | ₩14,094 | ₩13,373 | ₩13,627 | -2.95% | 6.2만 |
|---|
| 2026.04.23 | ₩14,575 | ₩14,575 | ₩13,667 | ₩14,027 | -3.76% | 5.9만 |
|---|
| 2026.04.22 | ₩14,749 | ₩14,749 | ₩14,228 | ₩14,695 | -0.36% | 5.8만 |
|---|
| 2026.04.21 | ₩14,575 | ₩14,936 | ₩14,562 | ₩14,749 | +1.19% | 1.8만 |
|---|
| 2026.04.20 | ₩14,695 | ₩14,695 | ₩14,361 | ₩14,629 | -0.45% | 5.8만 |
|---|
| 2026.04.17 | ₩14,482 | ₩14,682 | ₩14,108 | ₩14,575 | +0.65% | 5.3만 |
|---|
| 2026.04.16 | ₩14,388 | ₩14,442 | ₩13,680 | ₩14,134 | -1.76% | 5.1만 |
|---|
| 2026.04.15 | ₩14,215 | ₩14,361 | ₩14,041 | ₩14,201 | -0.09% | 3.2만 |
|---|
| 2026.04.14 | ₩13,961 | ₩14,321 | ₩13,800 | ₩14,321 | +2.58% | 3.4만 |
|---|
| 2026.04.13 | ₩13,747 | ₩13,961 | ₩13,747 | ₩13,947 | +1.46% | 8.1천 |
|---|
| 2026.04.10 | ₩13,827 | ₩13,827 | ₩13,667 | ₩13,693 | -0.97% | 2.5만 |
|---|
| 2026.04.09 | ₩13,961 | ₩14,161 | ₩13,827 | ₩13,854 | -0.77% | 3.2만 |
|---|
| 2026.04.08 | ₩14,014 | ₩14,014 | ₩13,747 | ₩13,907 | -0.76% | 2만 |
|---|
| 2026.04.07 | ₩13,627 | ₩14,161 | ₩13,413 | ₩14,014 | +2.84% | 6만 |
|---|
| 2026.04.06 | ₩13,774 | ₩13,867 | ₩13,520 | ₩13,680 | -0.68% | 4.5만 |
|---|
| 2026.04.02 | ₩13,774 | ₩13,840 | ₩13,547 | ₩13,667 | -0.78% | 2.2만 |
|---|
| 2026.04.01 | ₩13,921 | ₩13,921 | ₩13,400 | ₩13,840 | -0.58% | 2.9만 |
|---|
| 2026.03.31 | ₩13,279 | ₩14,027 | ₩13,279 | ₩13,961 | +5.13% | 4.5만 |
|---|
| 2026.03.30 | ₩13,239 | ₩13,346 | ₩13,159 | ₩13,226 | -0.10% | 3.7만 |
|---|
| 2026.03.27 | ₩13,186 | ₩13,360 | ₩13,159 | ₩13,239 | +0.41% | 2.1만 |
|---|
| 2026.03.26 | ₩13,333 | ₩13,346 | ₩13,146 | ₩13,213 | -0.90% | 3.5만 |
|---|
| 2026.03.25 | ₩13,319 | ₩13,400 | ₩13,226 | ₩13,306 | -0.10% | 3.5만 |
|---|
| 2026.03.24 | ₩13,266 | ₩13,346 | ₩13,106 | ₩13,186 | -0.60% | 2.2만 |
|---|
| 2026.03.23 | ₩13,239 | ₩13,306 | ₩13,186 | ₩13,266 | +0.20% | 5.5만 |
|---|
| 2026.03.20 | ₩13,293 | ₩13,293 | ₩13,213 | ₩13,213 | -0.60% | 2.7만 |
|---|
| 2026.03.19 | ₩13,293 | ₩13,293 | ₩13,213 | ₩13,293 | 0.00% | 2.5만 |
|---|
| 2026.03.18 | ₩13,226 | ₩13,293 | ₩13,226 | ₩13,293 | +0.51% | 1.3만 |
|---|
| 2026.03.17 | ₩13,266 | ₩13,306 | ₩13,199 | ₩13,279 | +0.10% | 3.7만 |
|---|
| 2026.03.16 | ₩13,266 | ₩13,293 | ₩13,239 | ₩13,293 | +0.20% | 2.6만 |
|---|
| 2026.03.13 | ₩13,226 | ₩13,253 | ₩13,199 | ₩13,253 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩13,293 | ₩13,293 | ₩13,226 | ₩13,253 | -0.30% | 1.8만 |
|---|
| 2026.03.11 | ₩13,293 | ₩13,319 | ₩13,266 | ₩13,279 | -0.10% | 1.7만 |
|---|
| 2026.03.10 | ₩13,306 | ₩13,346 | ₩13,266 | ₩13,293 | -0.10% | 4.1만 |
|---|
| 2026.03.09 | ₩13,266 | ₩13,319 | ₩13,253 | ₩13,293 | +0.20% | 2.5만 |
|---|
| 2026.03.06 | ₩13,333 | ₩13,333 | ₩13,293 | ₩13,319 | -0.10% | 1.9만 |
|---|
| 2026.03.05 | ₩13,319 | ₩13,346 | ₩13,293 | ₩13,333 | +0.10% | 2.7만 |
|---|
| 2026.03.04 | ₩13,306 | ₩13,346 | ₩13,306 | ₩13,346 | +0.30% | 3만 |
|---|
| 2026.03.03 | ₩13,373 | ₩13,373 | ₩13,239 | ₩13,306 | -0.50% | 4.7만 |
|---|
| 2026.03.02 | ₩13,306 | ₩13,400 | ₩13,253 | ₩13,386 | +0.60% | 5.4만 |
|---|
| 2026.02.27 | ₩13,319 | ₩13,360 | ₩13,293 | ₩13,306 | -0.10% | 2.9만 |
|---|
| 2026.02.26 | ₩13,279 | ₩13,319 | ₩13,253 | ₩13,253 | -0.20% | 4.1만 |
|---|
| 2026.02.25 | ₩13,426 | ₩13,426 | ₩13,279 | ₩13,333 | -0.70% | 4.8만 |
|---|
| 2026.02.24 | ₩13,319 | ₩13,373 | ₩13,253 | ₩13,293 | -0.20% | 3.1만 |
|---|
| 2026.02.23 | ₩13,293 | ₩13,333 | ₩13,253 | ₩13,253 | -0.30% | 4.5만 |
|---|
| 2026.02.20 | ₩13,346 | ₩13,360 | ₩13,266 | ₩13,293 | -0.40% | 2.8만 |
|---|
| 2026.02.19 | ₩13,426 | ₩13,466 | ₩13,346 | ₩13,386 | -0.30% | 10만 |
|---|
| 2026.02.18 | ₩13,466 | ₩13,493 | ₩13,400 | ₩13,413 | -0.40% | 3만 |
|---|
| 2026.02.17 | ₩13,613 | ₩13,613 | ₩13,333 | ₩13,493 | -0.88% | 4.5만 |
|---|
| 2026.02.13 | ₩13,547 | ₩13,613 | ₩13,547 | ₩13,613 | +0.49% | 8.6만 |
|---|
| 2026.02.12 | ₩13,640 | ₩13,680 | ₩13,440 | ₩13,653 | +0.10% | 11.6만 |
|---|
| 2026.02.11 | ₩13,573 | ₩13,693 | ₩13,493 | ₩13,693 | +0.89% | 6.7만 |
|---|
| 2026.02.10 | ₩13,560 | ₩13,627 | ₩13,533 | ₩13,613 | +0.39% | 6.6만 |
|---|
| 2026.02.09 | ₩13,573 | ₩13,587 | ₩13,426 | ₩13,573 | 0.00% | 4.7만 |
|---|
| 2026.02.06 | ₩13,573 | ₩13,600 | ₩13,400 | ₩13,600 | +0.20% | 2.9만 |
|---|
| 2026.02.05 | ₩13,466 | ₩13,627 | ₩13,440 | ₩13,627 | +1.19% | 9.4만 |
|---|
| 2026.02.04 | ₩13,413 | ₩13,533 | ₩13,386 | ₩13,480 | +0.50% | 3만 |
|---|
| 2026.02.03 | ₩13,346 | ₩13,520 | ₩13,306 | ₩13,440 | +0.70% | 4.7만 |
|---|
| 2026.02.02 | ₩13,306 | ₩13,373 | ₩13,306 | ₩13,360 | +0.40% | 1.6만 |
|---|
| 2026.01.30 | ₩13,360 | ₩13,386 | ₩13,266 | ₩13,319 | -0.30% | 4.3만 |
|---|
| 2026.01.29 | ₩13,266 | ₩13,440 | ₩13,266 | ₩13,360 | +0.70% | 4만 |
|---|
| 2026.01.28 | ₩13,306 | ₩13,319 | ₩13,253 | ₩13,319 | +0.10% | 1.8만 |
|---|
| 2026.01.27 | ₩13,293 | ₩13,319 | ₩13,266 | ₩13,279 | -0.10% | 3.9만 |
|---|
| 2026.01.26 | ₩13,293 | ₩13,319 | ₩13,266 | ₩13,319 | +0.20% | 1.1만 |
|---|
| 2026.01.23 | ₩13,293 | ₩13,319 | ₩13,226 | ₩13,253 | -0.30% | 3.5만 |
|---|
| 2026.01.22 | ₩13,346 | ₩13,413 | ₩13,279 | ₩13,293 | -0.40% | 2.3만 |
|---|
| 2026.01.21 | ₩13,520 | ₩13,520 | ₩13,400 | ₩13,413 | -0.79% | 1.7만 |
|---|
| 2026.01.20 | ₩13,480 | ₩13,547 | ₩13,346 | ₩13,520 | +0.30% | 5.1만 |
|---|
| 2026.01.16 | ₩13,506 | ₩13,547 | ₩13,493 | ₩13,547 | +0.30% | 2.3만 |
|---|
| 2026.01.15 | ₩13,506 | ₩13,734 | ₩13,493 | ₩13,560 | +0.40% | 3.8만 |
|---|
| 2026.01.14 | ₩13,573 | ₩13,693 | ₩13,493 | ₩13,547 | -0.20% | 6.3만 |
|---|
| 2026.01.13 | ₩13,533 | ₩13,693 | ₩13,386 | ₩13,667 | +0.99% | 2만 |
|---|
| 2026.01.12 | ₩13,520 | ₩13,840 | ₩13,373 | ₩13,533 | +0.10% | 3.5만 |
|---|
| 2026.01.09 | ₩13,426 | ₩13,747 | ₩13,360 | ₩13,693 | +1.99% | 2.3만 |
|---|
| 2026.01.08 | ₩13,413 | ₩13,426 | ₩13,386 | ₩13,426 | +0.10% | 1만 |
|---|
| 2026.01.07 | ₩13,400 | ₩13,440 | ₩13,346 | ₩13,426 | +0.20% | 1.6만 |
|---|
| 2026.01.06 | ₩13,413 | ₩13,426 | ₩13,386 | ₩13,426 | +0.10% | 2.5만 |
|---|
| 2026.01.05 | ₩13,346 | ₩13,667 | ₩13,306 | ₩13,413 | +0.50% | 3.7만 |
|---|
| 2026.01.02 | ₩13,293 | ₩13,333 | ₩13,279 | ₩13,319 | +0.20% | 1.9만 |
|---|
| 2025.12.31 | ₩13,293 | ₩13,346 | ₩13,226 | ₩13,266 | -0.20% | 5만 |
|---|
| 2025.12.30 | ₩13,293 | ₩13,346 | ₩13,266 | ₩13,279 | -0.10% | 3.9만 |
|---|
| 2025.12.29 | ₩13,333 | ₩13,346 | ₩13,239 | ₩13,319 | -0.10% | 2.8만 |
|---|
| 2025.12.26 | ₩13,360 | ₩13,360 | ₩13,319 | ₩13,319 | -0.30% | 3.6만 |
|---|
| 2025.12.24 | ₩13,279 | ₩13,400 | ₩13,266 | ₩13,360 | +0.60% | 5.5만 |
|---|
| 2025.12.23 | ₩13,306 | ₩13,319 | ₩13,279 | ₩13,319 | +0.10% | 1.1만 |
|---|
| 2025.12.22 | ₩13,253 | ₩13,319 | ₩13,253 | ₩13,306 | +0.40% | 3.4만 |
|---|
| 2025.12.19 | ₩13,279 | ₩13,293 | ₩13,266 | ₩13,279 | 0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩13,253 | ₩13,319 | ₩13,226 | ₩13,293 | +0.30% | 3.1만 |
|---|
| 2025.12.17 | ₩13,253 | ₩13,293 | ₩13,226 | ₩13,226 | -0.20% | 2.5만 |
|---|
| 2025.12.16 | ₩13,293 | ₩13,319 | ₩13,239 | ₩13,239 | -0.40% | 2.8만 |
|---|
| 2025.12.15 | ₩13,293 | ₩13,373 | ₩13,239 | ₩13,373 | +0.60% | 4.8만 |
|---|
| 2025.12.12 | ₩13,386 | ₩13,400 | ₩13,346 | ₩13,373 | -0.10% | 1.3만 |
|---|
| 2025.12.11 | ₩13,386 | ₩13,426 | ₩13,386 | ₩13,386 | 0.00% | 7.9천 |
|---|
| 2025.12.10 | ₩13,360 | ₩13,426 | ₩13,360 | ₩13,426 | +0.50% | 4.1만 |
|---|
| 2025.12.09 | ₩13,360 | ₩13,560 | ₩13,333 | ₩13,413 | +0.40% | 2.5만 |
|---|
| 2025.12.08 | ₩13,373 | ₩13,373 | ₩13,306 | ₩13,346 | -0.20% | 4.2만 |
|---|
| 2025.12.05 | ₩13,333 | ₩13,547 | ₩13,306 | ₩13,373 | +0.30% | 4.3만 |
|---|
| 2025.12.04 | ₩13,360 | ₩13,360 | ₩13,333 | ₩13,333 | -0.20% | 2.8만 |
|---|
| 2025.12.03 | ₩13,373 | ₩13,373 | ₩13,293 | ₩13,319 | -0.40% | 2.5만 |
|---|
| 2025.12.02 | ₩13,400 | ₩13,413 | ₩13,360 | ₩13,360 | -0.30% | 3.3만 |
|---|
| 2025.12.01 | ₩13,400 | ₩13,480 | ₩13,360 | ₩13,413 | +0.10% | 2만 |
|---|
| 2025.11.28 | ₩13,346 | ₩13,400 | ₩13,346 | ₩13,400 | +0.40% | 1.5만 |
|---|
| 2025.11.26 | ₩13,333 | ₩13,360 | ₩13,279 | ₩13,360 | +0.20% | 2.3만 |
|---|
| 2025.11.25 | ₩13,279 | ₩13,346 | ₩13,279 | ₩13,333 | +0.40% | 2.8만 |
|---|
| 2025.11.24 | ₩13,253 | ₩13,333 | ₩13,186 | ₩13,306 | +0.40% | 3.1만 |
|---|
| 2025.11.21 | ₩13,360 | ₩13,386 | ₩13,172 | ₩13,266 | -0.70% | 4.5만 |
|---|
| 2025.11.20 | ₩13,426 | ₩13,426 | ₩13,306 | ₩13,386 | -0.30% | 3.1만 |
|---|
| 2025.11.19 | ₩13,386 | ₩13,440 | ₩13,333 | ₩13,386 | 0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩13,453 | ₩13,453 | ₩13,373 | ₩13,440 | -0.10% | 1.6만 |
|---|
| 2025.11.17 | ₩13,373 | ₩13,453 | ₩13,346 | ₩13,453 | +0.60% | 4.8만 |
|---|
| 2025.11.14 | ₩13,400 | ₩13,400 | ₩13,360 | ₩13,373 | -0.20% | 6.9천 |
|---|
| 2025.11.13 | ₩13,373 | ₩13,506 | ₩13,373 | ₩13,440 | +0.50% | 3.3만 |
|---|
| 2025.11.12 | ₩13,493 | ₩13,520 | ₩13,493 | ₩13,493 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩13,480 | ₩13,493 | ₩13,466 | ₩13,493 | +0.10% | 1.2만 |
|---|
| 2025.11.10 | ₩13,440 | ₩13,480 | ₩13,440 | ₩13,480 | +0.30% | 3.1만 |
|---|
| 2025.11.07 | ₩13,453 | ₩13,466 | ₩13,400 | ₩13,426 | -0.20% | 1.8만 |
|---|
| 2025.11.06 | ₩13,426 | ₩13,613 | ₩13,413 | ₩13,480 | +0.40% | 7.2만 |
|---|
| 2025.11.05 | ₩13,373 | ₩13,426 | ₩13,373 | ₩13,426 | +0.40% | 3.2만 |
|---|
| 2025.11.04 | ₩13,373 | ₩13,426 | ₩13,373 | ₩13,400 | +0.20% | 1.4만 |
|---|
| 2025.11.03 | ₩13,426 | ₩13,426 | ₩13,333 | ₩13,400 | -0.20% | 2만 |
|---|
| 2025.10.31 | ₩13,386 | ₩13,426 | ₩13,333 | ₩13,426 | +0.30% | 2.7만 |
|---|
| 2025.10.30 | ₩13,360 | ₩13,400 | ₩13,333 | ₩13,400 | +0.30% | 2.9만 |
|---|
| 2025.10.29 | ₩13,400 | ₩13,413 | ₩13,360 | ₩13,386 | -0.10% | 1.7만 |
|---|
| 2025.10.28 | ₩13,400 | ₩13,440 | ₩13,360 | ₩13,413 | +0.10% | 2.5만 |
|---|
| 2025.10.27 | ₩13,400 | ₩13,426 | ₩13,373 | ₩13,400 | 0.00% | 2.5만 |
|---|
| 2025.10.24 | ₩13,386 | ₩13,400 | ₩13,373 | ₩13,400 | +0.10% | 1.5만 |
|---|
| 2025.10.23 | ₩13,373 | ₩13,386 | ₩13,360 | ₩13,386 | +0.10% | 1.2만 |
|---|
| 2025.10.22 | ₩13,386 | ₩13,386 | ₩13,360 | ₩13,386 | 0.00% | 1.1만 |
|---|
| 2025.10.21 | ₩13,400 | ₩13,506 | ₩13,373 | ₩13,373 | -0.20% | 6천 |
|---|
| 2025.10.20 | ₩13,386 | ₩13,386 | ₩13,373 | ₩13,386 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩13,333 | ₩13,386 | ₩13,333 | ₩13,360 | +0.20% | 2만 |
|---|
| 2025.10.16 | ₩13,360 | ₩13,386 | ₩13,333 | ₩13,386 | +0.20% | 2만 |
|---|
| 2025.10.15 | ₩13,360 | ₩13,386 | ₩13,319 | ₩13,373 | +0.10% | 2.1만 |
|---|
| 2025.10.14 | ₩13,373 | ₩13,400 | ₩13,346 | ₩13,400 | +0.20% | 1.6만 |
|---|
| 2025.10.13 | ₩13,333 | ₩13,373 | ₩13,333 | ₩13,373 | +0.30% | 1.2만 |
|---|
| 2025.10.10 | ₩13,400 | ₩13,413 | ₩13,360 | ₩13,360 | -0.30% | 2.1만 |
|---|