시장 데이터를 불러오는 중
전체 종목
Nuveen Massachusetts Quality Municipal Income Fund Common Stock 과거 주가
Nuveen Massachusetts Quality Municipal Income Fund Common Stock · NMT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Massachusetts Quality Municipal Income Fund Common Stock · NMT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,653 | ₩13,734 | ₩13,613 | ₩13,653 | 0.00% | 5.7만 |
| 2026.10.08 | ₩13,626 | ₩13,734 | ₩13,479 | ₩13,667 | +0.30% | 2.8만 |
| 2026.10.07 | ₩13,613 | ₩13,787 | ₩13,546 | ₩13,626 | +0.10% | 4.5만 |
| 2026.10.06 | ₩13,599 | ₩13,747 | ₩13,439 | ₩13,640 | +0.30% | 3.2만 |
| 2026.10.05 | ₩13,801 | ₩13,801 | ₩13,613 | ₩13,613 | -1.36% | 3.8만 |
| 2026.10.02 | ₩14,190 | ₩14,190 | ₩13,439 | ₩13,814 | -2.65% | 10.9만 |
| 2026.10.01 | ₩14,082 | ₩14,324 | ₩13,935 | ₩14,069 | -0.10% | 3.4만 |
| 2026.09.30 | ₩13,707 | ₩14,176 | ₩13,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,935 |
| +1.66% |
| 3.1만 |
| 2026.09.29 | ₩13,814 | ₩13,975 | ₩13,680 | ₩13,760 | -0.39% | 4.6만 |
|---|
| 2026.09.28 | ₩14,015 | ₩14,015 | ₩13,439 | ₩13,720 | -2.11% | 6.3만 |
|---|
| 2026.09.25 | ₩14,082 | ₩14,404 | ₩13,814 | ₩13,908 | -1.24% | 24만 |
|---|
| 2026.09.24 | ₩14,753 | ₩14,793 | ₩14,632 | ₩14,766 | +0.09% | 3.6만 |
|---|
| 2026.09.23 | ₩14,860 | ₩15,222 | ₩14,646 | ₩14,766 | -0.63% | 4.4만 |
|---|
| 2026.09.22 | ₩15,115 | ₩15,115 | ₩14,887 | ₩15,008 | -0.71% | 1.1만 |
|---|
| 2026.09.21 | ₩15,061 | ₩15,263 | ₩14,914 | ₩14,914 | -0.98% | 3.2만 |
|---|
| 2026.09.18 | ₩14,860 | ₩15,289 | ₩14,860 | ₩14,981 | +0.81% | 3.6만 |
|---|
| 2026.09.17 | ₩14,941 | ₩14,941 | ₩14,713 | ₩14,860 | -0.54% | 2.1만 |
|---|
| 2026.09.16 | ₩14,954 | ₩15,021 | ₩14,646 | ₩14,941 | -0.09% | 6.8만 |
|---|
| 2026.09.15 | ₩15,008 | ₩15,222 | ₩14,914 | ₩14,954 | -0.36% | 2만 |
|---|
| 2026.09.14 | ₩15,464 | ₩15,464 | ₩14,941 | ₩15,075 | -2.52% | 6.7만 |
|---|
| 2026.09.11 | ₩15,531 | ₩15,692 | ₩15,423 | ₩15,464 | -0.43% | 4만 |
|---|
| 2026.09.10 | ₩16,121 | ₩16,268 | ₩15,437 | ₩15,625 | -3.08% | 5.1만 |
|---|
| 2026.09.09 | ₩16,255 | ₩16,470 | ₩16,228 | ₩16,349 | +0.58% | 5.3만 |
|---|
| 2026.09.08 | ₩16,456 | ₩16,496 | ₩16,161 | ₩16,255 | -1.22% | 3.2만 |
|---|
| 2026.09.04 | ₩16,563 | ₩16,617 | ₩16,496 | ₩16,604 | +0.24% | 6.5천 |
|---|
| 2026.09.03 | ₩16,309 | ₩16,644 | ₩16,309 | ₩16,563 | +1.56% | 3.8만 |
|---|
| 2026.09.02 | ₩16,416 | ₩16,631 | ₩16,161 | ₩16,510 | +0.57% | 2.7만 |
|---|
| 2026.09.01 | ₩16,939 | ₩16,939 | ₩16,443 | ₩16,496 | -2.61% | 4.1만 |
|---|
| 2026.08.31 | ₩16,979 | ₩16,979 | ₩16,657 | ₩16,885 | -0.55% | 6.9천 |
|---|
| 2026.08.28 | ₩16,979 | ₩17,019 | ₩16,751 | ₩16,845 | -0.79% | 1.2만 |
|---|
| 2026.08.27 | ₩16,885 | ₩16,939 | ₩16,724 | ₩16,885 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩16,912 | ₩16,912 | ₩16,765 | ₩16,832 | -0.48% | 2.2만 |
|---|
| 2026.08.25 | ₩16,872 | ₩17,073 | ₩16,698 | ₩17,073 | +1.19% | 9.8천 |
|---|
| 2026.08.24 | ₩16,751 | ₩16,872 | ₩16,738 | ₩16,751 | 0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩16,751 | ₩16,859 | ₩16,751 | ₩16,751 | 0.00% | 6.1천 |
|---|
| 2026.08.20 | ₩16,738 | ₩16,751 | ₩16,698 | ₩16,724 | -0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩16,671 | ₩16,765 | ₩16,671 | ₩16,724 | +0.32% | 1.9만 |
|---|
| 2026.08.18 | ₩16,791 | ₩16,791 | ₩16,644 | ₩16,644 | -0.88% | 1.8만 |
|---|
| 2026.08.17 | ₩16,899 | ₩16,939 | ₩16,805 | ₩16,805 | -0.56% | 2.3천 |
|---|
| 2026.08.14 | ₩16,899 | ₩17,046 | ₩16,899 | ₩16,966 | +0.40% | 7.6천 |
|---|
| 2026.08.13 | ₩16,993 | ₩17,060 | ₩16,966 | ₩16,966 | -0.16% | 8.4천 |
|---|
| 2026.08.12 | ₩16,966 | ₩17,006 | ₩16,966 | ₩16,993 | +0.16% | 1.2만 |
|---|
| 2026.08.11 | ₩16,926 | ₩17,006 | ₩16,845 | ₩16,993 | +0.40% | 1.6만 |
|---|
| 2026.08.10 | ₩16,818 | ₩16,926 | ₩16,818 | ₩16,885 | +0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩16,966 | ₩17,073 | ₩16,912 | ₩16,912 | -0.32% | 6.7천 |
|---|
| 2026.08.06 | ₩16,952 | ₩16,952 | ₩16,818 | ₩16,859 | -0.55% | 7.4천 |
|---|
| 2026.08.05 | ₩16,939 | ₩17,113 | ₩16,684 | ₩16,859 | -0.48% | 2.1만 |
|---|
| 2026.08.04 | ₩16,926 | ₩17,100 | ₩16,926 | ₩16,966 | +0.24% | 1.1만 |
|---|
| 2026.08.03 | ₩16,859 | ₩16,952 | ₩16,778 | ₩16,818 | -0.24% | 1.7만 |
|---|
| 2026.07.31 | ₩16,885 | ₩17,006 | ₩16,657 | ₩16,979 | +0.56% | 1.7만 |
|---|
| 2026.07.30 | ₩16,738 | ₩17,033 | ₩16,738 | ₩16,872 | +0.80% | 7.8천 |
|---|
| 2026.07.29 | ₩17,194 | ₩17,301 | ₩16,577 | ₩16,644 | -3.20% | 1.1만 |
|---|
| 2026.07.28 | ₩17,073 | ₩17,087 | ₩17,060 | ₩17,087 | +0.08% | 5.3천 |
|---|
| 2026.07.27 | ₩17,140 | ₩17,221 | ₩16,966 | ₩17,113 | -0.16% | 2.4만 |
|---|
| 2026.07.24 | ₩17,073 | ₩17,140 | ₩17,046 | ₩17,087 | +0.08% | 2.8천 |
|---|
| 2026.07.23 | ₩17,127 | ₩17,140 | ₩17,046 | ₩17,140 | +0.08% | 1.9만 |
|---|
| 2026.07.22 | ₩17,100 | ₩17,100 | ₩16,979 | ₩17,073 | -0.16% | 3.7만 |
|---|
| 2026.07.21 | ₩17,140 | ₩17,140 | ₩16,966 | ₩17,046 | -0.55% | 5.5만 |
|---|
| 2026.07.20 | ₩16,952 | ₩17,140 | ₩16,805 | ₩17,087 | +0.79% | 12.8만 |
|---|
| 2026.07.17 | ₩16,899 | ₩16,979 | ₩16,751 | ₩16,845 | -0.32% | 2.2만 |
|---|
| 2026.07.16 | ₩16,952 | ₩17,060 | ₩16,939 | ₩16,939 | -0.08% | 3.1천 |
|---|
| 2026.07.15 | ₩17,006 | ₩17,006 | ₩16,899 | ₩16,926 | -0.47% | 5.7천 |
|---|
| 2026.07.14 | ₩17,100 | ₩17,100 | ₩17,006 | ₩17,060 | -0.24% | 2.2만 |
|---|
| 2026.07.13 | ₩17,140 | ₩17,140 | ₩16,966 | ₩17,140 | 0.00% | 1.9만 |
|---|
| 2026.07.10 | ₩17,167 | ₩17,167 | ₩16,845 | ₩17,167 | 0.00% | 3.4만 |
|---|
| 2026.07.09 | ₩17,046 | ₩17,194 | ₩16,912 | ₩17,033 | -0.08% | 2.9만 |
|---|
| 2026.07.08 | ₩17,167 | ₩17,167 | ₩16,899 | ₩17,033 | -0.78% | 1.8만 |
|---|
| 2026.07.07 | ₩17,301 | ₩17,301 | ₩17,100 | ₩17,261 | -0.23% | 1.2만 |
|---|
| 2026.07.06 | ₩17,355 | ₩17,355 | ₩17,140 | ₩17,301 | -0.31% | 1.1만 |
|---|
| 2026.07.02 | ₩17,194 | ₩17,355 | ₩17,060 | ₩17,355 | +0.94% | 1.3만 |
|---|
| 2026.07.01 | ₩17,355 | ₩17,355 | ₩17,046 | ₩17,194 | -0.93% | 2.3만 |
|---|
| 2026.06.30 | ₩16,952 | ₩17,422 | ₩16,859 | ₩17,422 | +2.77% | 2.4만 |
|---|
| 2026.06.29 | ₩16,926 | ₩16,926 | ₩16,845 | ₩16,912 | -0.08% | 2만 |
|---|
| 2026.06.26 | ₩17,033 | ₩17,033 | ₩16,832 | ₩16,912 | -0.71% | 1.9만 |
|---|
| 2026.06.25 | ₩17,033 | ₩17,033 | ₩16,966 | ₩17,033 | 0.00% | 2.1만 |
|---|
| 2026.06.24 | ₩16,993 | ₩16,993 | ₩16,818 | ₩16,979 | -0.08% | 3.9천 |
|---|
| 2026.06.23 | ₩17,167 | ₩17,167 | ₩16,979 | ₩17,073 | -0.55% | 2만 |
|---|
| 2026.06.22 | ₩17,368 | ₩17,368 | ₩17,127 | ₩17,127 | -1.39% | 9.9천 |
|---|
| 2026.06.18 | ₩17,207 | ₩17,502 | ₩17,207 | ₩17,395 | +1.09% | 1.8만 |
|---|
| 2026.06.17 | ₩17,194 | ₩17,382 | ₩17,194 | ₩17,368 | +1.01% | 1.2만 |
|---|
| 2026.06.16 | ₩17,368 | ₩17,382 | ₩17,234 | ₩17,382 | +0.08% | 3.6천 |
|---|
| 2026.06.15 | ₩17,408 | ₩17,569 | ₩17,234 | ₩17,234 | -1.00% | 1.4만 |
|---|
| 2026.06.12 | ₩17,341 | ₩17,435 | ₩17,261 | ₩17,408 | +0.39% | 5.1만 |
|---|
| 2026.06.11 | ₩17,502 | ₩17,610 | ₩17,261 | ₩17,261 | -1.38% | 1.6만 |
|---|
| 2026.06.10 | ₩17,475 | ₩17,489 | ₩17,315 | ₩17,341 | -0.77% | 4천 |
|---|
| 2026.06.09 | ₩17,569 | ₩17,744 | ₩17,234 | ₩17,435 | -0.76% | 1.9만 |
|---|
| 2026.06.08 | ₩17,449 | ₩17,462 | ₩17,315 | ₩17,435 | -0.08% | 1.8만 |
|---|
| 2026.06.05 | ₩17,475 | ₩17,475 | ₩17,221 | ₩17,462 | -0.08% | 5.4천 |
|---|
| 2026.06.04 | ₩17,449 | ₩17,449 | ₩17,180 | ₩17,435 | -0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩17,247 | ₩17,435 | ₩17,087 | ₩17,247 | 0.00% | 2.2만 |
|---|
| 2026.06.02 | ₩17,301 | ₩17,355 | ₩17,100 | ₩17,328 | +0.16% | 1.5만 |
|---|
| 2026.06.01 | ₩17,301 | ₩17,301 | ₩16,966 | ₩17,167 | -0.78% | 3.1만 |
|---|
| 2026.05.29 | ₩17,087 | ₩17,167 | ₩17,033 | ₩17,113 | +0.16% | 9.5천 |
|---|
| 2026.05.28 | ₩17,019 | ₩17,154 | ₩16,912 | ₩17,073 | +0.32% | 1.2만 |
|---|
| 2026.05.27 | ₩16,912 | ₩17,006 | ₩16,912 | ₩17,006 | +0.56% | 1.1만 |
|---|
| 2026.05.26 | ₩17,060 | ₩17,060 | ₩16,698 | ₩16,885 | -1.02% | 3.4만 |
|---|
| 2026.05.22 | ₩17,033 | ₩17,033 | ₩16,872 | ₩16,966 | -0.39% | 1.3만 |
|---|
| 2026.05.21 | ₩16,952 | ₩17,167 | ₩16,885 | ₩16,979 | +0.16% | 7.2천 |
|---|
| 2026.05.20 | ₩16,791 | ₩17,382 | ₩16,791 | ₩16,993 | +1.20% | 1.4만 |
|---|
| 2026.05.19 | ₩17,288 | ₩17,529 | ₩16,698 | ₩16,778 | -2.95% | 5만 |
|---|
| 2026.05.18 | ₩17,261 | ₩17,596 | ₩17,127 | ₩17,234 | -0.16% | 2.3만 |
|---|
| 2026.05.15 | ₩17,730 | ₩17,730 | ₩17,261 | ₩17,301 | -2.42% | 2.7만 |
|---|
| 2026.05.14 | ₩17,878 | ₩18,119 | ₩17,878 | ₩17,905 | +0.15% | 3.5만 |
|---|
| 2026.05.13 | ₩17,569 | ₩17,958 | ₩17,569 | ₩17,811 | +1.37% | 1.5만 |
|---|
| 2026.05.12 | ₩17,636 | ₩17,703 | ₩17,395 | ₩17,543 | -0.53% | 1.4만 |
|---|
| 2026.05.11 | ₩17,502 | ₩17,771 | ₩17,502 | ₩17,636 | +0.77% | 1.5만 |
|---|
| 2026.05.08 | ₩17,610 | ₩17,610 | ₩17,234 | ₩17,516 | -0.53% | 4.2만 |
|---|
| 2026.05.07 | ₩17,449 | ₩17,623 | ₩17,435 | ₩17,516 | +0.38% | 1.3만 |
|---|
| 2026.05.06 | ₩17,382 | ₩17,529 | ₩17,341 | ₩17,395 | +0.08% | 2.3만 |
|---|
| 2026.05.05 | ₩17,462 | ₩17,543 | ₩16,993 | ₩17,315 | -0.84% | 4.3만 |
|---|
| 2026.05.04 | ₩17,113 | ₩18,374 | ₩16,751 | ₩17,462 | +2.04% | 7.8만 |
|---|
| 2026.05.01 | ₩17,113 | ₩17,113 | ₩16,765 | ₩17,100 | -0.08% | 3.7만 |
|---|
| 2026.04.30 | ₩17,046 | ₩17,046 | ₩16,738 | ₩16,966 | -0.47% | 3.2만 |
|---|
| 2026.04.29 | ₩16,885 | ₩17,194 | ₩16,631 | ₩16,939 | +0.32% | 3.1만 |
|---|
| 2026.04.28 | ₩16,644 | ₩16,885 | ₩16,644 | ₩16,885 | +1.45% | 8.8천 |
|---|
| 2026.04.27 | ₩16,832 | ₩16,845 | ₩16,604 | ₩16,845 | +0.08% | 4.3천 |
|---|
| 2026.04.24 | ₩16,738 | ₩16,899 | ₩16,684 | ₩16,765 | +0.16% | 1만 |
|---|
| 2026.04.23 | ₩16,805 | ₩16,872 | ₩16,563 | ₩16,832 | +0.16% | 1.5만 |
|---|
| 2026.04.22 | ₩16,738 | ₩16,872 | ₩16,671 | ₩16,765 | +0.16% | 1.5만 |
|---|
| 2026.04.21 | ₩16,738 | ₩16,859 | ₩16,604 | ₩16,671 | -0.40% | 1.5만 |
|---|
| 2026.04.20 | ₩16,966 | ₩16,966 | ₩16,510 | ₩16,604 | -2.13% | 1.7만 |
|---|
| 2026.04.17 | ₩16,872 | ₩16,872 | ₩16,563 | ₩16,698 | -1.03% | 1.4만 |
|---|
| 2026.04.16 | ₩16,872 | ₩16,872 | ₩16,724 | ₩16,859 | -0.08% | 2.1만 |
|---|
| 2026.04.15 | ₩16,966 | ₩16,966 | ₩16,563 | ₩16,751 | -1.26% | 1.9만 |
|---|
| 2026.04.14 | ₩16,872 | ₩17,610 | ₩16,765 | ₩17,113 | +1.43% | 3.1만 |
|---|
| 2026.04.13 | ₩16,885 | ₩16,899 | ₩16,443 | ₩16,885 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩16,617 | ₩17,100 | ₩16,577 | ₩16,818 | +1.21% | 1.7만 |
|---|
| 2026.04.09 | ₩16,483 | ₩16,711 | ₩16,429 | ₩16,617 | +0.81% | 7.7천 |
|---|
| 2026.04.08 | ₩16,510 | ₩16,550 | ₩16,309 | ₩16,456 | -0.32% | 2.2만 |
|---|
| 2026.04.07 | ₩16,456 | ₩16,563 | ₩16,201 | ₩16,403 | -0.33% | 1.9만 |
|---|
| 2026.04.06 | ₩16,362 | ₩16,698 | ₩16,295 | ₩16,362 | 0.00% | 2.2만 |
|---|
| 2026.04.02 | ₩16,496 | ₩16,496 | ₩16,255 | ₩16,335 | -0.98% | 8.8천 |
|---|
| 2026.04.01 | ₩16,698 | ₩17,060 | ₩16,309 | ₩16,510 | -1.12% | 3.5만 |
|---|
| 2026.03.31 | ₩16,228 | ₩16,604 | ₩16,148 | ₩16,510 | +1.74% | 3.9만 |
|---|
| 2026.03.30 | ₩16,201 | ₩16,309 | ₩16,094 | ₩16,188 | -0.08% | 1.5만 |
|---|
| 2026.03.27 | ₩15,960 | ₩16,268 | ₩15,839 | ₩16,027 | +0.42% | 2.6만 |
|---|
| 2026.03.26 | ₩16,094 | ₩16,215 | ₩15,960 | ₩15,973 | -0.75% | 1만 |
|---|
| 2026.03.25 | ₩15,973 | ₩16,362 | ₩15,973 | ₩16,134 | +1.01% | 3.3만 |
|---|
| 2026.03.24 | ₩16,134 | ₩16,134 | ₩15,960 | ₩15,987 | -0.91% | 4.4만 |
|---|
| 2026.03.23 | ₩16,121 | ₩16,134 | ₩15,960 | ₩16,134 | +0.08% | 5천 |
|---|
| 2026.03.20 | ₩16,201 | ₩16,228 | ₩15,973 | ₩16,027 | -1.08% | 2만 |
|---|
| 2026.03.19 | ₩16,201 | ₩16,268 | ₩16,067 | ₩16,268 | +0.41% | 2.9만 |
|---|
| 2026.03.18 | ₩16,242 | ₩16,282 | ₩16,215 | ₩16,228 | -0.08% | 1.3만 |
|---|
| 2026.03.17 | ₩16,295 | ₩16,295 | ₩16,228 | ₩16,242 | -0.33% | 2.1만 |
|---|
| 2026.03.16 | ₩16,255 | ₩16,255 | ₩16,067 | ₩16,161 | -0.58% | 8.9천 |
|---|
| 2026.03.13 | ₩16,081 | ₩16,094 | ₩16,027 | ₩16,067 | -0.08% | 1.8만 |
|---|
| 2026.03.12 | ₩16,107 | ₩16,228 | ₩16,054 | ₩16,228 | +0.75% | 1.2만 |
|---|
| 2026.03.11 | ₩16,027 | ₩16,094 | ₩16,027 | ₩16,081 | +0.33% | 3.8만 |
|---|
| 2026.03.10 | ₩16,014 | ₩16,081 | ₩15,933 | ₩16,081 | +0.42% | 1.5만 |
|---|
| 2026.03.09 | ₩15,920 | ₩16,188 | ₩15,906 | ₩16,027 | +0.67% | 2.6만 |
|---|
| 2026.03.06 | ₩15,879 | ₩15,920 | ₩15,866 | ₩15,920 | +0.25% | 1.3만 |
|---|
| 2026.03.05 | ₩15,933 | ₩15,933 | ₩15,906 | ₩15,906 | -0.17% | 2.5천 |
|---|
| 2026.03.04 | ₩15,879 | ₩15,947 | ₩15,879 | ₩15,947 | +0.42% | 7.8천 |
|---|
| 2026.03.03 | ₩15,826 | ₩15,960 | ₩15,799 | ₩15,947 | +0.76% | 3.3만 |
|---|
| 2026.03.02 | ₩15,893 | ₩15,906 | ₩15,826 | ₩15,906 | +0.08% | 1.7만 |
|---|
| 2026.02.27 | ₩15,826 | ₩15,879 | ₩15,786 | ₩15,879 | +0.34% | 1.6만 |
|---|
| 2026.02.26 | ₩15,759 | ₩15,799 | ₩15,759 | ₩15,786 | +0.17% | 6.6천 |
|---|
| 2026.02.25 | ₩15,786 | ₩15,839 | ₩15,705 | ₩15,839 | +0.34% | 7천 |
|---|
| 2026.02.24 | ₩15,826 | ₩15,879 | ₩15,692 | ₩15,866 | +0.25% | 2만 |
|---|
| 2026.02.23 | ₩15,893 | ₩15,933 | ₩15,759 | ₩15,812 | -0.51% | 1.8만 |
|---|
| 2026.02.20 | ₩15,826 | ₩15,839 | ₩15,772 | ₩15,826 | 0.00% | 1.2만 |
|---|
| 2026.02.19 | ₩15,812 | ₩15,826 | ₩15,705 | ₩15,786 | -0.17% | 1.3만 |
|---|
| 2026.02.18 | ₩15,799 | ₩15,893 | ₩15,799 | ₩15,812 | +0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩15,893 | ₩15,893 | ₩15,665 | ₩15,853 | -0.25% | 1.7만 |
|---|
| 2026.02.13 | ₩15,893 | ₩15,893 | ₩15,625 | ₩15,839 | -0.34% | 2만 |
|---|
| 2026.02.12 | ₩15,839 | ₩15,866 | ₩15,692 | ₩15,826 | -0.08% | 1.8만 |
|---|
| 2026.02.11 | ₩15,826 | ₩15,839 | ₩15,678 | ₩15,826 | 0.00% | 2.4만 |
|---|
| 2026.02.10 | ₩15,678 | ₩15,866 | ₩15,678 | ₩15,839 | +1.03% | 3만 |
|---|
| 2026.02.09 | ₩15,745 | ₩15,799 | ₩15,611 | ₩15,732 | -0.09% | 9.6만 |
|---|
| 2026.02.06 | ₩15,745 | ₩15,772 | ₩15,692 | ₩15,745 | 0.00% | 2.3만 |
|---|
| 2026.02.05 | ₩15,799 | ₩15,799 | ₩15,665 | ₩15,759 | -0.25% | 4.8만 |
|---|
| 2026.02.04 | ₩15,665 | ₩15,879 | ₩15,611 | ₩15,799 | +0.86% | 3.5만 |
|---|
| 2026.02.03 | ₩15,705 | ₩15,786 | ₩15,705 | ₩15,745 | +0.26% | 2.6만 |
|---|
| 2026.02.02 | ₩15,759 | ₩15,759 | ₩15,558 | ₩15,692 | -0.43% | 1.6만 |
|---|
| 2026.01.30 | ₩15,732 | ₩15,732 | ₩15,598 | ₩15,651 | -0.51% | 1.5만 |
|---|
| 2026.01.29 | ₩15,651 | ₩15,732 | ₩15,625 | ₩15,732 | +0.51% | 2.8만 |
|---|
| 2026.01.28 | ₩15,651 | ₩15,719 | ₩15,611 | ₩15,719 | +0.43% | 2만 |
|---|
| 2026.01.27 | ₩15,705 | ₩15,705 | ₩15,571 | ₩15,625 | -0.51% | 2.3만 |
|---|
| 2026.01.26 | ₩15,625 | ₩15,719 | ₩15,423 | ₩15,705 | +0.52% | 6.4만 |
|---|
| 2026.01.23 | ₩15,423 | ₩15,517 | ₩15,356 | ₩15,477 | +0.35% | 3.3만 |
|---|
| 2026.01.22 | ₩15,383 | ₩15,477 | ₩15,330 | ₩15,397 | +0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩15,410 | ₩15,423 | ₩15,276 | ₩15,356 | -0.35% | 1.9만 |
|---|
| 2026.01.20 | ₩15,504 | ₩15,531 | ₩15,343 | ₩15,370 | -0.87% | 9.9천 |
|---|
| 2026.01.16 | ₩15,558 | ₩15,558 | ₩15,423 | ₩15,491 | -0.43% | 3.1만 |
|---|
| 2026.01.15 | ₩15,477 | ₩15,544 | ₩15,356 | ₩15,544 | +0.43% | 9.7천 |
|---|
| 2026.01.14 | ₩15,410 | ₩15,491 | ₩15,410 | ₩15,464 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩15,423 | ₩15,491 | ₩15,397 | ₩15,464 | +0.26% | 3.9만 |
|---|
| 2026.01.12 | ₩15,531 | ₩15,531 | ₩15,397 | ₩15,397 | -0.86% | 3.8만 |
|---|
| 2026.01.09 | ₩15,330 | ₩15,544 | ₩15,330 | ₩15,464 | +0.87% | 4.7만 |
|---|
| 2026.01.08 | ₩15,289 | ₩15,356 | ₩15,263 | ₩15,316 | +0.18% | 5.5천 |
|---|
| 2026.01.07 | ₩15,289 | ₩15,356 | ₩15,289 | ₩15,343 | +0.35% | 1.2만 |
|---|
| 2026.01.06 | ₩15,222 | ₩15,330 | ₩15,222 | ₩15,276 | +0.35% | 2.1만 |
|---|
| 2026.01.05 | ₩15,195 | ₩15,316 | ₩15,195 | ₩15,289 | +0.62% | 4.9만 |
|---|
| 2026.01.02 | ₩15,289 | ₩15,289 | ₩15,142 | ₩15,169 | -0.79% | 1.3만 |
|---|
| 2025.12.31 | ₩15,249 | ₩15,370 | ₩15,102 | ₩15,195 | -0.35% | 2.2만 |
|---|
| 2025.12.30 | ₩15,169 | ₩15,222 | ₩15,088 | ₩15,209 | +0.27% | 3.1만 |
|---|
| 2025.12.29 | ₩15,142 | ₩15,195 | ₩15,061 | ₩15,169 | +0.18% | 7만 |
|---|
| 2025.12.26 | ₩15,155 | ₩15,209 | ₩15,088 | ₩15,128 | -0.18% | 2.3만 |
|---|
| 2025.12.24 | ₩15,263 | ₩15,263 | ₩15,048 | ₩15,195 | -0.44% | 1.9만 |
|---|
| 2025.12.23 | ₩15,276 | ₩15,289 | ₩15,182 | ₩15,236 | -0.26% | 2만 |
|---|
| 2025.12.22 | ₩15,450 | ₩15,464 | ₩14,900 | ₩15,303 | -0.95% | 16.5만 |
|---|
| 2025.12.19 | ₩15,450 | ₩15,491 | ₩15,397 | ₩15,491 | +0.26% | 3.2만 |
|---|
| 2025.12.18 | ₩15,464 | ₩15,558 | ₩15,356 | ₩15,410 | -0.35% | 1.9만 |
|---|
| 2025.12.17 | ₩15,477 | ₩15,558 | ₩15,450 | ₩15,558 | +0.52% | 2.6만 |
|---|
| 2025.12.16 | ₩15,531 | ₩15,558 | ₩15,437 | ₩15,531 | 0.00% | 2.5만 |
|---|
| 2025.12.15 | ₩15,625 | ₩15,625 | ₩15,450 | ₩15,531 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩15,504 | ₩15,571 | ₩15,464 | ₩15,531 | +0.17% | 2만 |
|---|
| 2025.12.11 | ₩15,625 | ₩15,625 | ₩15,491 | ₩15,558 | -0.43% | 2.2만 |
|---|
| 2025.12.10 | ₩15,625 | ₩15,625 | ₩15,491 | ₩15,491 | -0.86% | 7.1천 |
|---|
| 2025.12.09 | ₩15,558 | ₩15,571 | ₩15,504 | ₩15,558 | 0.00% | 2.5만 |
|---|
| 2025.12.08 | ₩15,491 | ₩15,558 | ₩15,491 | ₩15,531 | +0.26% | 5.3만 |
|---|
| 2025.12.05 | ₩15,517 | ₩15,558 | ₩15,491 | ₩15,531 | +0.09% | 2.6만 |
|---|
| 2025.12.04 | ₩15,504 | ₩15,531 | ₩15,437 | ₩15,504 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩15,410 | ₩15,504 | ₩15,397 | ₩15,504 | +0.61% | 2.8만 |
|---|
| 2025.12.02 | ₩15,450 | ₩15,450 | ₩15,370 | ₩15,410 | -0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩15,491 | ₩15,491 | ₩15,370 | ₩15,410 | -0.52% | 2.8만 |
|---|
| 2025.11.28 | ₩15,531 | ₩15,531 | ₩15,450 | ₩15,450 | -0.52% | 5.1천 |
|---|
| 2025.11.26 | ₩15,437 | ₩15,464 | ₩15,383 | ₩15,397 | -0.26% | 1.8만 |
|---|
| 2025.11.25 | ₩15,450 | ₩15,491 | ₩15,383 | ₩15,410 | -0.26% | 1.1만 |
|---|
| 2025.11.24 | ₩15,370 | ₩15,517 | ₩15,356 | ₩15,410 | +0.26% | 7.5천 |
|---|
| 2025.11.21 | ₩15,397 | ₩15,464 | ₩15,330 | ₩15,330 | -0.44% | 3만 |
|---|
| 2025.11.20 | ₩15,464 | ₩15,531 | ₩15,423 | ₩15,423 | -0.26% | 1만 |
|---|
| 2025.11.19 | ₩15,477 | ₩15,491 | ₩15,383 | ₩15,437 | -0.26% | 1.7만 |
|---|
| 2025.11.18 | ₩15,437 | ₩15,437 | ₩15,383 | ₩15,383 | -0.35% | 8.8천 |
|---|
| 2025.11.17 | ₩15,477 | ₩15,477 | ₩15,423 | ₩15,450 | -0.17% | 5.6천 |
|---|
| 2025.11.14 | ₩15,437 | ₩15,558 | ₩15,316 | ₩15,370 | -0.43% | 1.2만 |
|---|
| 2025.11.13 | ₩15,517 | ₩15,517 | ₩15,437 | ₩15,450 | -0.43% | 1만 |
|---|
| 2025.11.12 | ₩15,558 | ₩15,571 | ₩15,477 | ₩15,491 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩15,571 | ₩15,571 | ₩15,450 | ₩15,491 | -0.52% | 2.4만 |
|---|
| 2025.11.10 | ₩15,491 | ₩15,491 | ₩15,423 | ₩15,464 | -0.17% | 4.1천 |
|---|
| 2025.11.07 | ₩15,370 | ₩15,437 | ₩15,370 | ₩15,397 | +0.17% | 3.2천 |
|---|
| 2025.11.06 | ₩15,423 | ₩15,571 | ₩15,343 | ₩15,370 | -0.35% | 2.1만 |
|---|
| 2025.11.05 | ₩15,491 | ₩15,504 | ₩15,356 | ₩15,370 | -0.78% | 7.8천 |
|---|
| 2025.11.04 | ₩15,571 | ₩15,571 | ₩15,316 | ₩15,383 | -1.21% | 9.2만 |
|---|
| 2025.11.03 | ₩15,571 | ₩15,571 | ₩15,464 | ₩15,504 | -0.43% | 2.4만 |
|---|
| 2025.10.31 | ₩15,491 | ₩15,558 | ₩15,450 | ₩15,558 | +0.43% | 1.9만 |
|---|
| 2025.10.30 | ₩15,423 | ₩15,477 | ₩15,410 | ₩15,423 | 0.00% | 2.2만 |
|---|
| 2025.10.29 | ₩15,491 | ₩15,491 | ₩15,397 | ₩15,464 | -0.17% | 2.1만 |
|---|
| 2025.10.28 | ₩15,571 | ₩15,571 | ₩15,464 | ₩15,491 | -0.52% | 1만 |
|---|
| 2025.10.27 | ₩15,571 | ₩15,571 | ₩15,423 | ₩15,544 | -0.17% | 2만 |
|---|
| 2025.10.24 | ₩15,571 | ₩15,571 | ₩15,504 | ₩15,558 | -0.09% | 5.1천 |
|---|
| 2025.10.23 | ₩15,571 | ₩15,571 | ₩15,491 | ₩15,558 | -0.09% | 7.7천 |
|---|
| 2025.10.22 | ₩15,450 | ₩15,571 | ₩15,450 | ₩15,558 | +0.69% | 2.3만 |
|---|
| 2025.10.21 | ₩15,464 | ₩15,491 | ₩15,437 | ₩15,491 | +0.17% | 1만 |
|---|
| 2025.10.20 | ₩15,491 | ₩15,491 | ₩15,423 | ₩15,464 | -0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩15,423 | ₩15,558 | ₩15,423 | ₩15,477 | +0.35% | 1.4만 |
|---|
| 2025.10.16 | ₩15,491 | ₩15,491 | ₩15,410 | ₩15,464 | -0.17% | 2.4만 |
|---|
| 2025.10.15 | ₩15,477 | ₩15,517 | ₩15,464 | ₩15,464 | -0.09% | 3.4만 |
|---|
| 2025.10.14 | ₩15,571 | ₩15,571 | ₩15,491 | ₩15,504 | -0.43% | 4.7천 |
|---|
| 2025.10.13 | ₩15,571 | ₩15,571 | ₩15,491 | ₩15,531 | -0.26% | 1.2만 |
|---|
| 2025.10.10 | ₩15,558 | ₩15,571 | ₩15,491 | ₩15,491 | -0.43% | 5.4천 |
|---|