시장 데이터를 불러오는 중
전체 종목
Nuveen Minnesota Quality Municipal Income Fund 과거 주가
Nuveen Minnesota Quality Municipal Income Fund · NMS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Minnesota Quality Municipal Income Fund · NMS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,968 | ₩13,154 | ₩12,968 | ₩13,141 | +1.34% | 4.1천 |
| 2026.10.08 | ₩12,988 | ₩13,021 | ₩12,972 | ₩13,008 | +0.15% | 1.1만 |
| 2026.10.07 | ₩13,101 | ₩13,101 | ₩12,954 | ₩13,008 | -0.71% | 2.2만 |
| 2026.10.06 | ₩13,074 | ₩13,154 | ₩13,034 | ₩13,128 | +0.41% | 9.2천 |
| 2026.10.05 | ₩13,355 | ₩13,355 | ₩12,981 | ₩13,034 | -2.40% | 2.8만 |
| 2026.10.02 | ₩13,355 | ₩13,552 | ₩13,301 | ₩13,341 | -0.10% | 2.6만 |
| 2026.10.01 | ₩13,195 | ₩13,348 | ₩12,874 | ₩13,315 | +0.91% | 3만 |
| 2026.09.30 | ₩12,781 | ₩13,045 | ₩12,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,008 |
| +1.78% |
| 6.2만 |
| 2026.09.29 | ₩13,088 | ₩13,088 | ₩12,660 | ₩12,700 | -2.96% | 4만 |
|---|
| 2026.09.28 | ₩13,408 | ₩13,408 | ₩12,970 | ₩13,008 | -2.99% | 4.4만 |
|---|
| 2026.09.25 | ₩13,248 | ₩13,422 | ₩13,221 | ₩13,235 | -0.10% | 1.7만 |
|---|
| 2026.09.24 | ₩13,355 | ₩13,542 | ₩13,261 | ₩13,315 | -0.30% | 5.6만 |
|---|
| 2026.09.23 | ₩13,568 | ₩13,568 | ₩13,368 | ₩13,395 | -1.28% | 4.4만 |
|---|
| 2026.09.22 | ₩13,568 | ₩13,649 | ₩13,528 | ₩13,582 | +0.10% | 5.2천 |
|---|
| 2026.09.21 | ₩13,568 | ₩13,690 | ₩13,568 | ₩13,568 | 0.00% | 2.8만 |
|---|
| 2026.09.18 | ₩13,982 | ₩13,982 | ₩13,568 | ₩13,622 | -2.58% | 9.5만 |
|---|
| 2026.09.17 | ₩13,809 | ₩14,049 | ₩13,790 | ₩13,982 | +1.26% | 1.7만 |
|---|
| 2026.09.16 | ₩13,809 | ₩13,876 | ₩13,769 | ₩13,796 | -0.10% | 3.2만 |
|---|
| 2026.09.15 | ₩14,009 | ₩14,009 | ₩13,789 | ₩13,796 | -1.53% | 3만 |
|---|
| 2026.09.14 | ₩13,982 | ₩14,089 | ₩13,929 | ₩14,089 | +0.76% | 4.1만 |
|---|
| 2026.09.11 | ₩13,929 | ₩14,036 | ₩13,929 | ₩14,016 | +0.62% | 8.4만 |
|---|
| 2026.09.10 | ₩14,156 | ₩14,156 | ₩13,889 | ₩13,902 | -1.79% | 7.1만 |
|---|
| 2026.09.09 | ₩14,143 | ₩14,216 | ₩14,089 | ₩14,089 | -0.38% | 3.5만 |
|---|
| 2026.09.08 | ₩14,183 | ₩14,302 | ₩14,156 | ₩14,250 | +0.47% | 8.4만 |
|---|
| 2026.09.04 | ₩14,129 | ₩14,196 | ₩14,116 | ₩14,129 | 0.00% | 2.4만 |
|---|
| 2026.09.03 | ₩14,063 | ₩14,183 | ₩14,023 | ₩14,116 | +0.38% | 2.1만 |
|---|
| 2026.09.02 | ₩14,103 | ₩14,236 | ₩14,036 | ₩14,036 | -0.47% | 8.2만 |
|---|
| 2026.09.01 | ₩14,610 | ₩14,610 | ₩14,129 | ₩14,143 | -3.20% | 11.4만 |
|---|
| 2026.08.31 | ₩14,610 | ₩14,670 | ₩14,437 | ₩14,530 | -0.55% | 2.9만 |
|---|
| 2026.08.28 | ₩14,864 | ₩14,864 | ₩14,557 | ₩14,624 | -1.62% | 3.3만 |
|---|
| 2026.08.27 | ₩14,766 | ₩14,766 | ₩14,637 | ₩14,650 | -0.79% | 3.1만 |
|---|
| 2026.08.26 | ₩14,797 | ₩14,797 | ₩14,690 | ₩14,690 | -0.72% | 2.6만 |
|---|
| 2026.08.25 | ₩14,730 | ₩14,824 | ₩14,730 | ₩14,797 | +0.45% | 2.3만 |
|---|
| 2026.08.24 | ₩14,730 | ₩14,757 | ₩14,704 | ₩14,730 | 0.00% | 3.5만 |
|---|
| 2026.08.21 | ₩14,745 | ₩14,804 | ₩14,677 | ₩14,717 | -0.19% | 2만 |
|---|
| 2026.08.20 | ₩15,011 | ₩15,062 | ₩14,717 | ₩14,717 | -1.96% | 7.8만 |
|---|
| 2026.08.19 | ₩15,198 | ₩15,198 | ₩15,021 | ₩15,064 | -0.88% | 2.7만 |
|---|
| 2026.08.18 | ₩15,211 | ₩15,251 | ₩15,104 | ₩15,158 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩15,331 | ₩15,359 | ₩15,198 | ₩15,251 | -0.52% | 1.3만 |
|---|
| 2026.08.14 | ₩15,398 | ₩15,452 | ₩15,291 | ₩15,318 | -0.52% | 1.7만 |
|---|
| 2026.08.13 | ₩15,411 | ₩15,492 | ₩15,411 | ₩15,492 | +0.52% | 1.9만 |
|---|
| 2026.08.12 | ₩15,478 | ₩15,492 | ₩15,411 | ₩15,425 | -0.35% | 2.7만 |
|---|
| 2026.08.11 | ₩15,478 | ₩15,478 | ₩15,391 | ₩15,398 | -0.52% | 1.1만 |
|---|
| 2026.08.10 | ₩15,478 | ₩15,598 | ₩15,318 | ₩15,558 | +0.52% | 2.3만 |
|---|
| 2026.08.07 | ₩15,358 | ₩15,505 | ₩15,331 | ₩15,465 | +0.70% | 1만 |
|---|
| 2026.08.06 | ₩15,358 | ₩15,358 | ₩15,251 | ₩15,337 | -0.14% | 1만 |
|---|
| 2026.08.05 | ₩15,198 | ₩15,452 | ₩15,198 | ₩15,318 | +0.79% | 5만 |
|---|
| 2026.08.04 | ₩15,692 | ₩15,692 | ₩15,251 | ₩15,331 | -2.30% | 5만 |
|---|
| 2026.08.03 | ₩15,318 | ₩15,732 | ₩15,239 | ₩15,265 | -0.35% | 6.2만 |
|---|
| 2026.07.31 | ₩15,799 | ₩15,799 | ₩14,971 | ₩15,251 | -3.47% | 14.2만 |
|---|
| 2026.07.30 | ₩15,906 | ₩15,986 | ₩15,745 | ₩15,759 | -0.92% | 1.6만 |
|---|
| 2026.07.29 | ₩16,202 | ₩16,202 | ₩15,906 | ₩16,026 | -1.09% | 1.2만 |
|---|
| 2026.07.28 | ₩16,150 | ₩16,179 | ₩16,099 | ₩16,133 | -0.11% | 5.4천 |
|---|
| 2026.07.27 | ₩16,226 | ₩16,226 | ₩16,133 | ₩16,159 | -0.41% | 1.6만 |
|---|
| 2026.07.24 | ₩16,159 | ₩16,246 | ₩16,159 | ₩16,193 | +0.21% | 4.6천 |
|---|
| 2026.07.23 | ₩16,266 | ₩16,333 | ₩16,225 | ₩16,293 | +0.16% | 2.7만 |
|---|
| 2026.07.22 | ₩16,293 | ₩16,346 | ₩16,293 | ₩16,293 | 0.00% | 1만 |
|---|
| 2026.07.21 | ₩16,293 | ₩16,333 | ₩16,293 | ₩16,328 | +0.21% | 2.1천 |
|---|
| 2026.07.20 | ₩16,293 | ₩16,373 | ₩16,293 | ₩16,293 | 0.00% | 1.8만 |
|---|
| 2026.07.17 | ₩16,293 | ₩16,342 | ₩16,293 | ₩16,320 | +0.16% | 6천 |
|---|
| 2026.07.16 | ₩16,133 | ₩16,694 | ₩16,133 | ₩16,293 | +0.99% | 4.7만 |
|---|
| 2026.07.15 | ₩16,146 | ₩16,218 | ₩16,133 | ₩16,159 | +0.08% | 2.4만 |
|---|
| 2026.07.14 | ₩16,226 | ₩16,263 | ₩16,226 | ₩16,263 | +0.23% | 2.1천 |
|---|
| 2026.07.13 | ₩16,333 | ₩16,333 | ₩16,226 | ₩16,226 | -0.65% | 6.5천 |
|---|
| 2026.07.10 | ₩16,293 | ₩16,360 | ₩16,293 | ₩16,326 | +0.20% | 9.9천 |
|---|
| 2026.07.09 | ₩16,280 | ₩16,366 | ₩16,253 | ₩16,366 | +0.53% | 1.1만 |
|---|
| 2026.07.08 | ₩16,426 | ₩16,426 | ₩16,284 | ₩16,284 | -0.87% | 800 |
|---|
| 2026.07.07 | ₩16,373 | ₩16,426 | ₩16,253 | ₩16,426 | +0.33% | 1.5만 |
|---|
| 2026.07.06 | ₩16,413 | ₩16,426 | ₩16,400 | ₩16,426 | +0.08% | 8.4천 |
|---|
| 2026.07.02 | ₩16,253 | ₩16,346 | ₩16,226 | ₩16,346 | +0.58% | 5.6천 |
|---|
| 2026.07.01 | ₩16,213 | ₩16,346 | ₩16,079 | ₩16,346 | +0.82% | 1.1만 |
|---|
| 2026.06.30 | ₩16,159 | ₩16,213 | ₩16,079 | ₩16,173 | +0.08% | 1.3만 |
|---|
| 2026.06.29 | ₩16,093 | ₩16,093 | ₩16,066 | ₩16,066 | -0.17% | 7.2천 |
|---|
| 2026.06.26 | ₩15,999 | ₩16,039 | ₩15,999 | ₩16,026 | +0.17% | 1.6천 |
|---|
| 2026.06.25 | ₩16,093 | ₩16,093 | ₩16,012 | ₩16,039 | -0.33% | 1.4만 |
|---|
| 2026.06.24 | ₩16,119 | ₩16,119 | ₩16,026 | ₩16,026 | -0.58% | 6.2천 |
|---|
| 2026.06.23 | ₩16,026 | ₩16,346 | ₩16,026 | ₩16,026 | 0.00% | 2.8천 |
|---|
| 2026.06.22 | ₩16,226 | ₩16,226 | ₩16,026 | ₩16,026 | -1.23% | 2만 |
|---|
| 2026.06.18 | ₩16,293 | ₩16,293 | ₩16,119 | ₩16,226 | -0.41% | 7.5천 |
|---|
| 2026.06.17 | ₩16,266 | ₩16,613 | ₩16,039 | ₩16,052 | -1.31% | 4만 |
|---|
| 2026.06.16 | ₩16,440 | ₩16,496 | ₩16,280 | ₩16,320 | -0.73% | 7.1천 |
|---|
| 2026.06.15 | ₩16,306 | ₩16,473 | ₩16,306 | ₩16,473 | +1.02% | 2.9천 |
|---|
| 2026.06.12 | ₩16,445 | ₩16,493 | ₩16,445 | ₩16,466 | +0.13% | 1.6천 |
|---|
| 2026.06.11 | ₩16,360 | ₩16,493 | ₩16,360 | ₩16,466 | +0.65% | 2.2천 |
|---|
| 2026.06.10 | ₩16,547 | ₩16,591 | ₩16,400 | ₩16,400 | -0.89% | 2.7만 |
|---|
| 2026.06.09 | ₩16,507 | ₩16,533 | ₩16,360 | ₩16,360 | -0.89% | 4.3천 |
|---|
| 2026.06.08 | ₩16,320 | ₩16,613 | ₩16,320 | ₩16,473 | +0.94% | 1.4천 |
|---|
| 2026.06.05 | ₩16,466 | ₩16,613 | ₩16,348 | ₩16,466 | 0.00% | 2.8천 |
|---|
| 2026.06.04 | ₩16,353 | ₩16,587 | ₩16,233 | ₩16,386 | +0.20% | 5.7천 |
|---|
| 2026.06.03 | ₩16,266 | ₩16,547 | ₩16,165 | ₩16,340 | +0.45% | 3만 |
|---|
| 2026.06.02 | ₩16,373 | ₩16,373 | ₩16,280 | ₩16,320 | -0.33% | 4.5천 |
|---|
| 2026.06.01 | ₩16,373 | ₩16,373 | ₩16,266 | ₩16,320 | -0.33% | 6.5천 |
|---|
| 2026.05.29 | ₩16,333 | ₩16,545 | ₩16,253 | ₩16,333 | 0.00% | 7.7천 |
|---|
| 2026.05.28 | ₩16,133 | ₩16,373 | ₩16,133 | ₩16,333 | +1.24% | 4.9천 |
|---|
| 2026.05.27 | ₩16,400 | ₩16,400 | ₩16,106 | ₩16,346 | -0.33% | 1.1만 |
|---|
| 2026.05.26 | ₩16,520 | ₩16,520 | ₩16,173 | ₩16,386 | -0.81% | 5천 |
|---|
| 2026.05.22 | ₩16,320 | ₩16,386 | ₩16,146 | ₩16,226 | -0.57% | 3.9만 |
|---|
| 2026.05.21 | ₩16,226 | ₩16,266 | ₩16,173 | ₩16,266 | +0.25% | 1.9천 |
|---|
| 2026.05.20 | ₩16,159 | ₩16,286 | ₩16,159 | ₩16,280 | +0.74% | 7천 |
|---|
| 2026.05.19 | ₩16,119 | ₩16,400 | ₩16,093 | ₩16,159 | +0.25% | 2.4만 |
|---|
| 2026.05.18 | ₩16,119 | ₩16,393 | ₩16,093 | ₩16,093 | -0.17% | 2.5천 |
|---|
| 2026.05.15 | ₩16,226 | ₩16,233 | ₩16,093 | ₩16,106 | -0.74% | 3.2천 |
|---|
| 2026.05.14 | ₩16,213 | ₩16,536 | ₩16,199 | ₩16,373 | +0.99% | 3천 |
|---|
| 2026.05.13 | ₩16,400 | ₩16,600 | ₩16,400 | ₩16,400 | 0.00% | 1.3만 |
|---|
| 2026.05.12 | ₩16,653 | ₩16,653 | ₩16,426 | ₩16,613 | -0.24% | 2.1만 |
|---|
| 2026.05.11 | ₩16,093 | ₩16,653 | ₩16,093 | ₩16,653 | +3.49% | 3.6만 |
|---|
| 2026.05.08 | ₩16,680 | ₩16,680 | ₩16,426 | ₩16,520 | -0.96% | 1.2만 |
|---|
| 2026.05.07 | ₩16,627 | ₩16,627 | ₩16,466 | ₩16,466 | -0.96% | 1.8만 |
|---|
| 2026.05.06 | ₩16,373 | ₩16,560 | ₩16,373 | ₩16,480 | +0.65% | 3만 |
|---|
| 2026.05.05 | ₩16,293 | ₩16,346 | ₩16,173 | ₩16,306 | +0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩16,320 | ₩16,426 | ₩16,093 | ₩16,280 | -0.25% | 2.8만 |
|---|
| 2026.05.01 | ₩16,373 | ₩16,373 | ₩16,186 | ₩16,333 | -0.24% | 1.4만 |
|---|
| 2026.04.30 | ₩16,346 | ₩16,346 | ₩16,199 | ₩16,293 | -0.33% | 4.1천 |
|---|
| 2026.04.29 | ₩16,093 | ₩16,289 | ₩16,093 | ₩16,239 | +0.91% | 5천 |
|---|
| 2026.04.28 | ₩16,306 | ₩16,360 | ₩16,093 | ₩16,149 | -0.97% | 1.2만 |
|---|
| 2026.04.27 | ₩16,239 | ₩16,266 | ₩16,179 | ₩16,266 | +0.16% | 1.1만 |
|---|
| 2026.04.24 | ₩16,133 | ₩16,213 | ₩16,133 | ₩16,186 | +0.33% | 6.5천 |
|---|
| 2026.04.23 | ₩16,213 | ₩16,213 | ₩16,093 | ₩16,126 | -0.54% | 900 |
|---|
| 2026.04.22 | ₩16,159 | ₩16,195 | ₩16,159 | ₩16,195 | +0.22% | 500 |
|---|
| 2026.04.21 | ₩16,133 | ₩16,213 | ₩16,026 | ₩16,146 | +0.08% | 1.1만 |
|---|
| 2026.04.20 | ₩16,173 | ₩16,213 | ₩16,133 | ₩16,146 | -0.17% | 1.1만 |
|---|
| 2026.04.17 | ₩16,213 | ₩16,213 | ₩15,986 | ₩16,173 | -0.25% | 2천 |
|---|
| 2026.04.16 | ₩16,186 | ₩16,213 | ₩15,919 | ₩16,026 | -0.99% | 3.6만 |
|---|
| 2026.04.15 | ₩16,106 | ₩16,267 | ₩16,106 | ₩16,213 | +0.66% | 6.8천 |
|---|
| 2026.04.14 | ₩16,226 | ₩16,280 | ₩16,159 | ₩16,280 | +0.33% | 4.4천 |
|---|
| 2026.04.13 | ₩16,226 | ₩16,293 | ₩16,159 | ₩16,266 | +0.25% | 4.7천 |
|---|
| 2026.04.10 | ₩16,306 | ₩16,320 | ₩16,226 | ₩16,259 | -0.29% | 2.5만 |
|---|
| 2026.04.09 | ₩16,226 | ₩16,333 | ₩16,159 | ₩16,306 | +0.49% | 9.8천 |
|---|
| 2026.04.08 | ₩16,213 | ₩16,226 | ₩16,119 | ₩16,226 | +0.08% | 2.2만 |
|---|
| 2026.04.07 | ₩16,266 | ₩16,266 | ₩16,052 | ₩16,159 | -0.66% | 4.2천 |
|---|
| 2026.04.06 | ₩16,159 | ₩16,360 | ₩16,146 | ₩16,199 | +0.25% | 6.5천 |
|---|
| 2026.04.02 | ₩16,226 | ₩16,360 | ₩16,146 | ₩16,213 | -0.08% | 6.9천 |
|---|
| 2026.04.01 | ₩16,346 | ₩16,360 | ₩16,121 | ₩16,253 | -0.57% | 2.3만 |
|---|
| 2026.03.31 | ₩16,239 | ₩16,293 | ₩16,066 | ₩16,280 | +0.25% | 1.9만 |
|---|
| 2026.03.30 | ₩15,825 | ₩16,173 | ₩15,825 | ₩16,099 | +1.73% | 2.3만 |
|---|
| 2026.03.27 | ₩16,026 | ₩16,146 | ₩15,785 | ₩15,866 | -1.00% | 1.7만 |
|---|
| 2026.03.26 | ₩16,146 | ₩16,146 | ₩15,919 | ₩16,026 | -0.74% | 1.7만 |
|---|
| 2026.03.25 | ₩15,986 | ₩16,159 | ₩15,839 | ₩16,159 | +1.09% | 9.7천 |
|---|
| 2026.03.24 | ₩15,972 | ₩16,133 | ₩15,839 | ₩15,986 | +0.08% | 1.6만 |
|---|
| 2026.03.23 | ₩16,026 | ₩16,026 | ₩15,899 | ₩16,026 | 0.00% | 7.4천 |
|---|
| 2026.03.20 | ₩15,919 | ₩16,026 | ₩15,813 | ₩15,919 | 0.00% | 3만 |
|---|
| 2026.03.19 | ₩15,972 | ₩15,972 | ₩15,919 | ₩15,926 | -0.29% | 6.8천 |
|---|
| 2026.03.18 | ₩15,959 | ₩16,026 | ₩15,906 | ₩15,986 | +0.17% | 1.6만 |
|---|
| 2026.03.17 | ₩15,906 | ₩15,946 | ₩15,866 | ₩15,946 | +0.25% | 1.7만 |
|---|
| 2026.03.16 | ₩15,839 | ₩15,946 | ₩15,839 | ₩15,912 | +0.46% | 2.5만 |
|---|
| 2026.03.13 | ₩15,959 | ₩15,999 | ₩15,452 | ₩15,852 | -0.67% | 4.2만 |
|---|
| 2026.03.12 | ₩16,026 | ₩16,139 | ₩16,026 | ₩16,026 | 0.00% | 1.6만 |
|---|
| 2026.03.11 | ₩16,066 | ₩16,106 | ₩16,039 | ₩16,039 | -0.17% | 1만 |
|---|
| 2026.03.10 | ₩16,056 | ₩16,106 | ₩16,026 | ₩16,086 | +0.18% | 9.1천 |
|---|
| 2026.03.09 | ₩16,133 | ₩16,133 | ₩16,066 | ₩16,066 | -0.41% | 5.1천 |
|---|
| 2026.03.06 | ₩16,146 | ₩16,146 | ₩16,086 | ₩16,133 | -0.08% | 1만 |
|---|
| 2026.03.05 | ₩16,159 | ₩16,159 | ₩16,133 | ₩16,133 | -0.17% | 6.2천 |
|---|
| 2026.03.04 | ₩16,226 | ₩16,226 | ₩16,153 | ₩16,159 | -0.41% | 1.2만 |
|---|
| 2026.03.03 | ₩16,226 | ₩16,293 | ₩16,186 | ₩16,213 | -0.08% | 2.1만 |
|---|
| 2026.03.02 | ₩16,306 | ₩16,320 | ₩16,186 | ₩16,253 | -0.33% | 1.4만 |
|---|
| 2026.02.27 | ₩16,333 | ₩16,333 | ₩16,186 | ₩16,293 | -0.25% | 3.3만 |
|---|
| 2026.02.26 | ₩16,239 | ₩16,239 | ₩16,159 | ₩16,159 | -0.49% | 8.4천 |
|---|
| 2026.02.25 | ₩16,199 | ₩16,239 | ₩16,190 | ₩16,239 | +0.25% | 1.3만 |
|---|
| 2026.02.24 | ₩16,199 | ₩16,199 | ₩16,173 | ₩16,179 | -0.12% | 4.5천 |
|---|
| 2026.02.23 | ₩16,213 | ₩16,219 | ₩16,159 | ₩16,159 | -0.33% | 1.2만 |
|---|
| 2026.02.20 | ₩16,226 | ₩16,226 | ₩16,186 | ₩16,213 | -0.08% | 9.7천 |
|---|
| 2026.02.19 | ₩16,146 | ₩16,360 | ₩16,146 | ₩16,226 | +0.50% | 4.9만 |
|---|
| 2026.02.18 | ₩16,133 | ₩16,186 | ₩16,058 | ₩16,186 | +0.33% | 3.6만 |
|---|
| 2026.02.17 | ₩16,253 | ₩16,253 | ₩16,099 | ₩16,146 | -0.66% | 1.5만 |
|---|
| 2026.02.13 | ₩16,066 | ₩16,253 | ₩16,066 | ₩16,253 | +1.16% | 5.1만 |
|---|
| 2026.02.12 | ₩16,146 | ₩16,146 | ₩16,066 | ₩16,146 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩16,066 | ₩16,146 | ₩16,039 | ₩16,146 | +0.50% | 1.2만 |
|---|
| 2026.02.10 | ₩16,173 | ₩16,173 | ₩16,066 | ₩16,141 | -0.20% | 3.2만 |
|---|
| 2026.02.09 | ₩16,173 | ₩16,173 | ₩16,133 | ₩16,173 | 0.00% | 7.1천 |
|---|
| 2026.02.06 | ₩16,133 | ₩16,159 | ₩16,093 | ₩16,159 | +0.17% | 9.9천 |
|---|
| 2026.02.05 | ₩16,093 | ₩16,133 | ₩16,087 | ₩16,127 | +0.22% | 9천 |
|---|
| 2026.02.04 | ₩16,119 | ₩16,119 | ₩16,052 | ₩16,058 | -0.38% | 2.8천 |
|---|
| 2026.02.03 | ₩16,146 | ₩16,146 | ₩16,052 | ₩16,146 | 0.00% | 1만 |
|---|
| 2026.02.02 | ₩16,079 | ₩16,159 | ₩16,052 | ₩16,154 | +0.47% | 5.3만 |
|---|
| 2026.01.30 | ₩15,986 | ₩16,106 | ₩15,986 | ₩16,079 | +0.58% | 2.9만 |
|---|
| 2026.01.29 | ₩15,946 | ₩15,986 | ₩15,919 | ₩15,986 | +0.25% | 8.4천 |
|---|
| 2026.01.28 | ₩15,932 | ₩15,972 | ₩15,759 | ₩15,966 | +0.21% | 1.5만 |
|---|
| 2026.01.27 | ₩15,866 | ₩15,959 | ₩15,772 | ₩15,932 | +0.42% | 5.8천 |
|---|
| 2026.01.26 | ₩15,772 | ₩15,866 | ₩15,725 | ₩15,866 | +0.59% | 1.1만 |
|---|
| 2026.01.23 | ₩15,732 | ₩15,785 | ₩15,699 | ₩15,785 | +0.34% | 2.2만 |
|---|
| 2026.01.22 | ₩15,705 | ₩15,799 | ₩15,692 | ₩15,732 | +0.17% | 8천 |
|---|
| 2026.01.21 | ₩15,799 | ₩15,799 | ₩15,585 | ₩15,745 | -0.34% | 3.6만 |
|---|
| 2026.01.20 | ₩15,785 | ₩15,892 | ₩15,665 | ₩15,805 | +0.13% | 2만 |
|---|
| 2026.01.16 | ₩15,825 | ₩15,839 | ₩15,679 | ₩15,812 | -0.08% | 5천 |
|---|
| 2026.01.15 | ₩15,825 | ₩15,859 | ₩15,825 | ₩15,839 | +0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩15,799 | ₩15,998 | ₩15,759 | ₩15,906 | +0.68% | 2.8만 |
|---|
| 2026.01.13 | ₩15,759 | ₩15,815 | ₩15,756 | ₩15,812 | +0.34% | 3만 |
|---|
| 2026.01.12 | ₩15,719 | ₩15,785 | ₩15,688 | ₩15,732 | +0.08% | 9.1천 |
|---|
| 2026.01.09 | ₩15,705 | ₩15,759 | ₩15,652 | ₩15,732 | +0.17% | 1만 |
|---|
| 2026.01.08 | ₩15,667 | ₩15,705 | ₩15,652 | ₩15,653 | -0.09% | 5.3천 |
|---|
| 2026.01.07 | ₩15,705 | ₩15,705 | ₩15,638 | ₩15,652 | -0.34% | 1.6만 |
|---|
| 2026.01.06 | ₩15,425 | ₩15,692 | ₩15,425 | ₩15,645 | +1.43% | 1.3만 |
|---|
| 2026.01.05 | ₩16,066 | ₩16,066 | ₩15,598 | ₩15,638 | -2.66% | 7.8천 |
|---|
| 2026.01.02 | ₩15,652 | ₩15,665 | ₩15,545 | ₩15,652 | 0.00% | 1.7만 |
|---|
| 2025.12.31 | ₩15,692 | ₩15,799 | ₩15,625 | ₩15,652 | -0.26% | 4.5만 |
|---|
| 2025.12.30 | ₩15,745 | ₩15,879 | ₩15,708 | ₩15,785 | +0.25% | 4.2만 |
|---|
| 2025.12.29 | ₩15,785 | ₩15,852 | ₩15,665 | ₩15,705 | -0.51% | 1.7만 |
|---|
| 2025.12.26 | ₩15,825 | ₩15,906 | ₩15,772 | ₩15,772 | -0.34% | 2.9만 |
|---|
| 2025.12.24 | ₩15,759 | ₩15,859 | ₩15,759 | ₩15,812 | +0.34% | 6.7천 |
|---|
| 2025.12.23 | ₩15,745 | ₩15,839 | ₩15,732 | ₩15,785 | +0.25% | 1.3만 |
|---|
| 2025.12.22 | ₩15,866 | ₩15,879 | ₩15,812 | ₩15,812 | -0.34% | 3.1만 |
|---|
| 2025.12.19 | ₩15,892 | ₩15,959 | ₩15,825 | ₩15,852 | -0.25% | 3.6만 |
|---|
| 2025.12.18 | ₩15,932 | ₩15,932 | ₩15,906 | ₩15,906 | -0.17% | 8.1천 |
|---|
| 2025.12.17 | ₩15,866 | ₩15,938 | ₩15,866 | ₩15,892 | +0.17% | 1.2만 |
|---|
| 2025.12.16 | ₩15,919 | ₩15,932 | ₩15,852 | ₩15,866 | -0.34% | 2만 |
|---|
| 2025.12.15 | ₩15,972 | ₩15,972 | ₩15,912 | ₩15,919 | -0.33% | 1.7천 |
|---|
| 2025.12.12 | ₩15,959 | ₩16,026 | ₩15,919 | ₩15,999 | +0.25% | 3.2만 |
|---|
| 2025.12.11 | ₩15,938 | ₩15,972 | ₩15,932 | ₩15,959 | +0.13% | 1.4만 |
|---|
| 2025.12.10 | ₩15,919 | ₩15,959 | ₩15,808 | ₩15,940 | +0.13% | 1.6만 |
|---|
| 2025.12.09 | ₩15,892 | ₩15,999 | ₩15,879 | ₩15,946 | +0.34% | 2.3만 |
|---|
| 2025.12.08 | ₩15,986 | ₩16,012 | ₩15,825 | ₩15,922 | -0.40% | 1.5만 |
|---|
| 2025.12.05 | ₩16,012 | ₩16,026 | ₩15,952 | ₩15,999 | -0.08% | 4.6만 |
|---|
| 2025.12.04 | ₩16,026 | ₩16,039 | ₩15,999 | ₩16,012 | -0.08% | 1.4만 |
|---|
| 2025.12.03 | ₩16,026 | ₩16,026 | ₩15,986 | ₩16,026 | 0.00% | 2.4만 |
|---|
| 2025.12.02 | ₩16,026 | ₩16,026 | ₩15,919 | ₩15,946 | -0.50% | 8.7천 |
|---|
| 2025.12.01 | ₩16,052 | ₩16,052 | ₩15,972 | ₩15,972 | -0.50% | 1만 |
|---|
| 2025.11.28 | ₩15,999 | ₩16,039 | ₩15,906 | ₩16,026 | +0.17% | 8.1천 |
|---|
| 2025.11.26 | ₩15,919 | ₩16,012 | ₩15,919 | ₩15,986 | +0.42% | 2천 |
|---|
| 2025.11.25 | ₩15,972 | ₩16,026 | ₩15,919 | ₩15,972 | 0.00% | 7.6천 |
|---|
| 2025.11.24 | ₩16,052 | ₩16,079 | ₩15,892 | ₩15,919 | -0.83% | 1.6만 |
|---|
| 2025.11.21 | ₩16,026 | ₩16,085 | ₩15,998 | ₩16,066 | +0.25% | 1.3만 |
|---|
| 2025.11.20 | ₩16,039 | ₩16,039 | ₩15,899 | ₩16,026 | -0.08% | 1.5만 |
|---|
| 2025.11.19 | ₩16,052 | ₩16,052 | ₩15,966 | ₩16,012 | -0.25% | 5.3천 |
|---|
| 2025.11.18 | ₩15,972 | ₩16,026 | ₩15,972 | ₩16,008 | +0.23% | 2.3천 |
|---|
| 2025.11.17 | ₩16,079 | ₩16,079 | ₩15,808 | ₩15,999 | -0.50% | 1.1만 |
|---|
| 2025.11.14 | ₩16,093 | ₩16,093 | ₩15,998 | ₩16,079 | -0.08% | 7.2천 |
|---|
| 2025.11.13 | ₩16,079 | ₩16,119 | ₩16,068 | ₩16,106 | +0.17% | 6.2천 |
|---|
| 2025.11.12 | ₩15,986 | ₩16,106 | ₩15,866 | ₩16,012 | +0.17% | 2.9만 |
|---|
| 2025.11.11 | ₩15,960 | ₩16,079 | ₩15,892 | ₩16,066 | +0.66% | 7천 |
|---|
| 2025.11.10 | ₩15,906 | ₩15,919 | ₩15,852 | ₩15,871 | -0.22% | 8.8천 |
|---|
| 2025.11.07 | ₩15,972 | ₩15,986 | ₩15,906 | ₩15,906 | -0.42% | 4.7천 |
|---|
| 2025.11.06 | ₩16,012 | ₩16,026 | ₩15,912 | ₩16,026 | +0.08% | 6.4천 |
|---|
| 2025.11.05 | ₩15,906 | ₩16,078 | ₩15,860 | ₩15,959 | +0.34% | 8.6천 |
|---|
| 2025.11.04 | ₩15,972 | ₩15,972 | ₩15,853 | ₩15,914 | -0.37% | 1만 |
|---|
| 2025.11.03 | ₩16,079 | ₩16,079 | ₩15,866 | ₩15,972 | -0.66% | 2.5만 |
|---|
| 2025.10.31 | ₩15,759 | ₩16,079 | ₩15,681 | ₩16,079 | +2.03% | 3.5만 |
|---|
| 2025.10.30 | ₩15,692 | ₩15,745 | ₩15,625 | ₩15,733 | +0.26% | 2.6만 |
|---|
| 2025.10.29 | ₩15,719 | ₩15,779 | ₩15,657 | ₩15,705 | -0.08% | 1.1만 |
|---|
| 2025.10.28 | ₩15,785 | ₩15,785 | ₩15,672 | ₩15,692 | -0.59% | 1만 |
|---|
| 2025.10.27 | ₩15,665 | ₩15,825 | ₩15,665 | ₩15,785 | +0.77% | 1.4만 |
|---|
| 2025.10.24 | ₩15,719 | ₩15,785 | ₩15,705 | ₩15,721 | +0.02% | 8천 |
|---|
| 2025.10.23 | ₩15,772 | ₩15,785 | ₩15,665 | ₩15,692 | -0.51% | 1만 |
|---|
| 2025.10.22 | ₩15,752 | ₩15,852 | ₩15,612 | ₩15,719 | -0.21% | 7.5천 |
|---|
| 2025.10.21 | ₩15,839 | ₩15,839 | ₩15,626 | ₩15,819 | -0.13% | 3.6만 |
|---|
| 2025.10.20 | ₩15,892 | ₩15,892 | ₩15,785 | ₩15,785 | -0.67% | 3.4천 |
|---|
| 2025.10.17 | ₩15,879 | ₩15,959 | ₩15,638 | ₩15,759 | -0.76% | 1.2만 |
|---|
| 2025.10.16 | ₩15,959 | ₩15,959 | ₩15,825 | ₩15,886 | -0.46% | 1.5만 |
|---|
| 2025.10.15 | ₩15,638 | ₩15,839 | ₩15,638 | ₩15,825 | +1.20% | 6.8천 |
|---|
| 2025.10.14 | ₩15,839 | ₩15,958 | ₩15,759 | ₩15,919 | +0.51% | 8.3천 |
|---|
| 2025.10.13 | ₩15,785 | ₩15,932 | ₩15,785 | ₩15,785 | 0.00% | 2.6만 |
|---|
| 2025.10.10 | ₩15,692 | ₩15,703 | ₩15,585 | ₩15,679 | -0.09% | 2.8만 |
|---|