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 | ₩13,657 | ₩13,737 | ₩13,617 | ₩13,657 | 0.00% | 5.7만 |
| 2026.10.08 | ₩13,630 | ₩13,737 | ₩13,482 | ₩13,670 | +0.30% | 2.8만 |
| 2026.10.07 | ₩13,617 | ₩13,791 | ₩13,550 | ₩13,630 | +0.10% | 4.5만 |
| 2026.10.06 | ₩13,603 | ₩13,751 | ₩13,442 | ₩13,643 | +0.30% | 3.2만 |
| 2026.10.05 | ₩13,804 | ₩13,804 | ₩13,617 | ₩13,617 | -1.36% | 3.8만 |
| 2026.10.02 | ₩14,193 | ₩14,193 | ₩13,442 | ₩13,818 | -2.65% | 10.9만 |
| 2026.10.01 | ₩14,086 | ₩14,328 | ₩13,939 | ₩14,073 | -0.10% | 3.4만 |
| 2026.09.30 | ₩13,711 | ₩14,180 | ₩13,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,939 |
| +1.66% |
| 3.1만 |
| 2026.09.29 | ₩13,818 | ₩13,979 | ₩13,684 | ₩13,764 | -0.39% | 4.6만 |
|---|
| 2026.09.28 | ₩14,019 | ₩14,019 | ₩13,442 | ₩13,724 | -2.11% | 6.3만 |
|---|
| 2026.09.25 | ₩14,086 | ₩14,408 | ₩13,818 | ₩13,912 | -1.24% | 24만 |
|---|
| 2026.09.24 | ₩14,757 | ₩14,797 | ₩14,636 | ₩14,770 | +0.09% | 3.6만 |
|---|
| 2026.09.23 | ₩14,864 | ₩15,226 | ₩14,650 | ₩14,770 | -0.63% | 4.4만 |
|---|
| 2026.09.22 | ₩15,119 | ₩15,119 | ₩14,891 | ₩15,012 | -0.71% | 1.1만 |
|---|
| 2026.09.21 | ₩15,065 | ₩15,267 | ₩14,918 | ₩14,918 | -0.98% | 3.2만 |
|---|
| 2026.09.18 | ₩14,864 | ₩15,294 | ₩14,864 | ₩14,985 | +0.81% | 3.6만 |
|---|
| 2026.09.17 | ₩14,945 | ₩14,945 | ₩14,717 | ₩14,864 | -0.54% | 2.1만 |
|---|
| 2026.09.16 | ₩14,958 | ₩15,025 | ₩14,650 | ₩14,945 | -0.09% | 6.8만 |
|---|
| 2026.09.15 | ₩15,012 | ₩15,226 | ₩14,918 | ₩14,958 | -0.36% | 2만 |
|---|
| 2026.09.14 | ₩15,468 | ₩15,468 | ₩14,945 | ₩15,079 | -2.52% | 6.7만 |
|---|
| 2026.09.11 | ₩15,535 | ₩15,696 | ₩15,428 | ₩15,468 | -0.43% | 4만 |
|---|
| 2026.09.10 | ₩16,125 | ₩16,273 | ₩15,441 | ₩15,629 | -3.08% | 5.1만 |
|---|
| 2026.09.09 | ₩16,259 | ₩16,474 | ₩16,233 | ₩16,353 | +0.58% | 5.3만 |
|---|
| 2026.09.08 | ₩16,461 | ₩16,501 | ₩16,166 | ₩16,259 | -1.22% | 3.2만 |
|---|
| 2026.09.04 | ₩16,568 | ₩16,622 | ₩16,501 | ₩16,608 | +0.24% | 6.5천 |
|---|
| 2026.09.03 | ₩16,313 | ₩16,649 | ₩16,313 | ₩16,568 | +1.56% | 3.8만 |
|---|
| 2026.09.02 | ₩16,420 | ₩16,635 | ₩16,166 | ₩16,514 | +0.57% | 2.7만 |
|---|
| 2026.09.01 | ₩16,944 | ₩16,944 | ₩16,447 | ₩16,501 | -2.61% | 4.1만 |
|---|
| 2026.08.31 | ₩16,984 | ₩16,984 | ₩16,662 | ₩16,890 | -0.55% | 6.9천 |
|---|
| 2026.08.28 | ₩16,984 | ₩17,024 | ₩16,756 | ₩16,850 | -0.79% | 1.2만 |
|---|
| 2026.08.27 | ₩16,890 | ₩16,944 | ₩16,729 | ₩16,890 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩16,917 | ₩16,917 | ₩16,769 | ₩16,836 | -0.48% | 2.2만 |
|---|
| 2026.08.25 | ₩16,877 | ₩17,078 | ₩16,702 | ₩17,078 | +1.19% | 9.8천 |
|---|
| 2026.08.24 | ₩16,756 | ₩16,877 | ₩16,742 | ₩16,756 | 0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩16,756 | ₩16,863 | ₩16,756 | ₩16,756 | 0.00% | 6.1천 |
|---|
| 2026.08.20 | ₩16,742 | ₩16,756 | ₩16,702 | ₩16,729 | -0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩16,675 | ₩16,769 | ₩16,675 | ₩16,729 | +0.32% | 1.9만 |
|---|
| 2026.08.18 | ₩16,796 | ₩16,796 | ₩16,649 | ₩16,649 | -0.88% | 1.8만 |
|---|
| 2026.08.17 | ₩16,903 | ₩16,944 | ₩16,809 | ₩16,809 | -0.56% | 2.3천 |
|---|
| 2026.08.14 | ₩16,903 | ₩17,051 | ₩16,903 | ₩16,970 | +0.40% | 7.6천 |
|---|
| 2026.08.13 | ₩16,997 | ₩17,064 | ₩16,970 | ₩16,970 | -0.16% | 8.4천 |
|---|
| 2026.08.12 | ₩16,970 | ₩17,011 | ₩16,970 | ₩16,997 | +0.16% | 1.2만 |
|---|
| 2026.08.11 | ₩16,930 | ₩17,011 | ₩16,850 | ₩16,997 | +0.40% | 1.6만 |
|---|
| 2026.08.10 | ₩16,823 | ₩16,930 | ₩16,823 | ₩16,890 | +0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩16,970 | ₩17,078 | ₩16,917 | ₩16,917 | -0.32% | 6.7천 |
|---|
| 2026.08.06 | ₩16,957 | ₩16,957 | ₩16,823 | ₩16,863 | -0.55% | 7.4천 |
|---|
| 2026.08.05 | ₩16,944 | ₩17,118 | ₩16,689 | ₩16,863 | -0.48% | 2.1만 |
|---|
| 2026.08.04 | ₩16,930 | ₩17,105 | ₩16,930 | ₩16,970 | +0.24% | 1.1만 |
|---|
| 2026.08.03 | ₩16,863 | ₩16,957 | ₩16,783 | ₩16,823 | -0.24% | 1.7만 |
|---|
| 2026.07.31 | ₩16,890 | ₩17,011 | ₩16,662 | ₩16,984 | +0.56% | 1.7만 |
|---|
| 2026.07.30 | ₩16,742 | ₩17,038 | ₩16,742 | ₩16,877 | +0.80% | 7.8천 |
|---|
| 2026.07.29 | ₩17,199 | ₩17,306 | ₩16,581 | ₩16,649 | -3.20% | 1.1만 |
|---|
| 2026.07.28 | ₩17,078 | ₩17,091 | ₩17,064 | ₩17,091 | +0.08% | 5.3천 |
|---|
| 2026.07.27 | ₩17,145 | ₩17,225 | ₩16,970 | ₩17,118 | -0.16% | 2.4만 |
|---|
| 2026.07.24 | ₩17,078 | ₩17,145 | ₩17,051 | ₩17,091 | +0.08% | 2.8천 |
|---|
| 2026.07.23 | ₩17,131 | ₩17,145 | ₩17,051 | ₩17,145 | +0.08% | 1.9만 |
|---|
| 2026.07.22 | ₩17,105 | ₩17,105 | ₩16,984 | ₩17,078 | -0.16% | 3.7만 |
|---|
| 2026.07.21 | ₩17,145 | ₩17,145 | ₩16,970 | ₩17,051 | -0.55% | 5.5만 |
|---|
| 2026.07.20 | ₩16,957 | ₩17,145 | ₩16,809 | ₩17,091 | +0.79% | 12.8만 |
|---|
| 2026.07.17 | ₩16,903 | ₩16,984 | ₩16,756 | ₩16,850 | -0.32% | 2.2만 |
|---|
| 2026.07.16 | ₩16,957 | ₩17,064 | ₩16,944 | ₩16,944 | -0.08% | 3.1천 |
|---|
| 2026.07.15 | ₩17,011 | ₩17,011 | ₩16,903 | ₩16,930 | -0.47% | 5.7천 |
|---|
| 2026.07.14 | ₩17,105 | ₩17,105 | ₩17,011 | ₩17,064 | -0.24% | 2.2만 |
|---|
| 2026.07.13 | ₩17,145 | ₩17,145 | ₩16,970 | ₩17,145 | 0.00% | 1.9만 |
|---|
| 2026.07.10 | ₩17,172 | ₩17,172 | ₩16,850 | ₩17,172 | 0.00% | 3.4만 |
|---|
| 2026.07.09 | ₩17,051 | ₩17,199 | ₩16,917 | ₩17,038 | -0.08% | 2.9만 |
|---|
| 2026.07.08 | ₩17,172 | ₩17,172 | ₩16,903 | ₩17,038 | -0.78% | 1.8만 |
|---|
| 2026.07.07 | ₩17,306 | ₩17,306 | ₩17,105 | ₩17,266 | -0.23% | 1.2만 |
|---|
| 2026.07.06 | ₩17,360 | ₩17,360 | ₩17,145 | ₩17,306 | -0.31% | 1.1만 |
|---|
| 2026.07.02 | ₩17,199 | ₩17,360 | ₩17,064 | ₩17,360 | +0.94% | 1.3만 |
|---|
| 2026.07.01 | ₩17,360 | ₩17,360 | ₩17,051 | ₩17,199 | -0.93% | 2.3만 |
|---|
| 2026.06.30 | ₩16,957 | ₩17,427 | ₩16,863 | ₩17,427 | +2.77% | 2.4만 |
|---|
| 2026.06.29 | ₩16,930 | ₩16,930 | ₩16,850 | ₩16,917 | -0.08% | 2만 |
|---|
| 2026.06.26 | ₩17,038 | ₩17,038 | ₩16,836 | ₩16,917 | -0.71% | 1.9만 |
|---|
| 2026.06.25 | ₩17,038 | ₩17,038 | ₩16,970 | ₩17,038 | 0.00% | 2.1만 |
|---|
| 2026.06.24 | ₩16,997 | ₩16,997 | ₩16,823 | ₩16,984 | -0.08% | 3.9천 |
|---|
| 2026.06.23 | ₩17,172 | ₩17,172 | ₩16,984 | ₩17,078 | -0.55% | 2만 |
|---|
| 2026.06.22 | ₩17,373 | ₩17,373 | ₩17,131 | ₩17,131 | -1.39% | 9.9천 |
|---|
| 2026.06.18 | ₩17,212 | ₩17,507 | ₩17,212 | ₩17,400 | +1.09% | 1.8만 |
|---|
| 2026.06.17 | ₩17,199 | ₩17,386 | ₩17,199 | ₩17,373 | +1.01% | 1.2만 |
|---|
| 2026.06.16 | ₩17,373 | ₩17,386 | ₩17,239 | ₩17,386 | +0.08% | 3.6천 |
|---|
| 2026.06.15 | ₩17,413 | ₩17,574 | ₩17,239 | ₩17,239 | -1.00% | 1.4만 |
|---|
| 2026.06.12 | ₩17,346 | ₩17,440 | ₩17,266 | ₩17,413 | +0.39% | 5.1만 |
|---|
| 2026.06.11 | ₩17,507 | ₩17,614 | ₩17,266 | ₩17,266 | -1.38% | 1.6만 |
|---|
| 2026.06.10 | ₩17,480 | ₩17,494 | ₩17,319 | ₩17,346 | -0.77% | 4천 |
|---|
| 2026.06.09 | ₩17,574 | ₩17,749 | ₩17,239 | ₩17,440 | -0.76% | 1.9만 |
|---|
| 2026.06.08 | ₩17,453 | ₩17,467 | ₩17,319 | ₩17,440 | -0.08% | 1.8만 |
|---|
| 2026.06.05 | ₩17,480 | ₩17,480 | ₩17,225 | ₩17,467 | -0.08% | 5.4천 |
|---|
| 2026.06.04 | ₩17,453 | ₩17,453 | ₩17,185 | ₩17,440 | -0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩17,252 | ₩17,440 | ₩17,091 | ₩17,252 | 0.00% | 2.2만 |
|---|
| 2026.06.02 | ₩17,306 | ₩17,360 | ₩17,105 | ₩17,333 | +0.16% | 1.5만 |
|---|
| 2026.06.01 | ₩17,306 | ₩17,306 | ₩16,970 | ₩17,172 | -0.78% | 3.1만 |
|---|
| 2026.05.29 | ₩17,091 | ₩17,172 | ₩17,038 | ₩17,118 | +0.16% | 9.5천 |
|---|
| 2026.05.28 | ₩17,024 | ₩17,158 | ₩16,917 | ₩17,078 | +0.32% | 1.2만 |
|---|
| 2026.05.27 | ₩16,917 | ₩17,011 | ₩16,917 | ₩17,011 | +0.56% | 1.1만 |
|---|
| 2026.05.26 | ₩17,064 | ₩17,064 | ₩16,702 | ₩16,890 | -1.02% | 3.4만 |
|---|
| 2026.05.22 | ₩17,038 | ₩17,038 | ₩16,877 | ₩16,970 | -0.39% | 1.3만 |
|---|
| 2026.05.21 | ₩16,957 | ₩17,172 | ₩16,890 | ₩16,984 | +0.16% | 7.2천 |
|---|
| 2026.05.20 | ₩16,796 | ₩17,386 | ₩16,796 | ₩16,997 | +1.20% | 1.4만 |
|---|
| 2026.05.19 | ₩17,292 | ₩17,534 | ₩16,702 | ₩16,783 | -2.95% | 5만 |
|---|
| 2026.05.18 | ₩17,266 | ₩17,601 | ₩17,131 | ₩17,239 | -0.16% | 2.3만 |
|---|
| 2026.05.15 | ₩17,735 | ₩17,735 | ₩17,266 | ₩17,306 | -2.42% | 2.7만 |
|---|
| 2026.05.14 | ₩17,883 | ₩18,124 | ₩17,883 | ₩17,910 | +0.15% | 3.5만 |
|---|
| 2026.05.13 | ₩17,574 | ₩17,963 | ₩17,574 | ₩17,816 | +1.37% | 1.5만 |
|---|
| 2026.05.12 | ₩17,641 | ₩17,708 | ₩17,400 | ₩17,547 | -0.53% | 1.4만 |
|---|
| 2026.05.11 | ₩17,507 | ₩17,775 | ₩17,507 | ₩17,641 | +0.77% | 1.5만 |
|---|
| 2026.05.08 | ₩17,614 | ₩17,614 | ₩17,239 | ₩17,521 | -0.53% | 4.2만 |
|---|
| 2026.05.07 | ₩17,453 | ₩17,628 | ₩17,440 | ₩17,521 | +0.38% | 1.3만 |
|---|
| 2026.05.06 | ₩17,386 | ₩17,534 | ₩17,346 | ₩17,400 | +0.08% | 2.3만 |
|---|
| 2026.05.05 | ₩17,467 | ₩17,547 | ₩16,997 | ₩17,319 | -0.84% | 4.3만 |
|---|
| 2026.05.04 | ₩17,118 | ₩18,379 | ₩16,756 | ₩17,467 | +2.04% | 7.8만 |
|---|
| 2026.05.01 | ₩17,118 | ₩17,118 | ₩16,769 | ₩17,105 | -0.08% | 3.7만 |
|---|
| 2026.04.30 | ₩17,051 | ₩17,051 | ₩16,742 | ₩16,970 | -0.47% | 3.2만 |
|---|
| 2026.04.29 | ₩16,890 | ₩17,199 | ₩16,635 | ₩16,944 | +0.32% | 3.1만 |
|---|
| 2026.04.28 | ₩16,649 | ₩16,890 | ₩16,649 | ₩16,890 | +1.45% | 8.8천 |
|---|
| 2026.04.27 | ₩16,836 | ₩16,850 | ₩16,608 | ₩16,850 | +0.08% | 4.3천 |
|---|
| 2026.04.24 | ₩16,742 | ₩16,903 | ₩16,689 | ₩16,769 | +0.16% | 1만 |
|---|
| 2026.04.23 | ₩16,809 | ₩16,877 | ₩16,568 | ₩16,836 | +0.16% | 1.5만 |
|---|
| 2026.04.22 | ₩16,742 | ₩16,877 | ₩16,675 | ₩16,769 | +0.16% | 1.5만 |
|---|
| 2026.04.21 | ₩16,742 | ₩16,863 | ₩16,608 | ₩16,675 | -0.40% | 1.5만 |
|---|
| 2026.04.20 | ₩16,970 | ₩16,970 | ₩16,514 | ₩16,608 | -2.13% | 1.7만 |
|---|
| 2026.04.17 | ₩16,877 | ₩16,877 | ₩16,568 | ₩16,702 | -1.03% | 1.4만 |
|---|
| 2026.04.16 | ₩16,877 | ₩16,877 | ₩16,729 | ₩16,863 | -0.08% | 2.1만 |
|---|
| 2026.04.15 | ₩16,970 | ₩16,970 | ₩16,568 | ₩16,756 | -1.26% | 1.9만 |
|---|
| 2026.04.14 | ₩16,877 | ₩17,614 | ₩16,769 | ₩17,118 | +1.43% | 3.1만 |
|---|
| 2026.04.13 | ₩16,890 | ₩16,903 | ₩16,447 | ₩16,890 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩16,622 | ₩17,105 | ₩16,581 | ₩16,823 | +1.21% | 1.7만 |
|---|
| 2026.04.09 | ₩16,488 | ₩16,716 | ₩16,434 | ₩16,622 | +0.81% | 7.7천 |
|---|
| 2026.04.08 | ₩16,514 | ₩16,555 | ₩16,313 | ₩16,461 | -0.32% | 2.2만 |
|---|
| 2026.04.07 | ₩16,461 | ₩16,568 | ₩16,206 | ₩16,407 | -0.33% | 1.9만 |
|---|
| 2026.04.06 | ₩16,367 | ₩16,702 | ₩16,300 | ₩16,367 | 0.00% | 2.2만 |
|---|
| 2026.04.02 | ₩16,501 | ₩16,501 | ₩16,259 | ₩16,340 | -0.98% | 8.8천 |
|---|
| 2026.04.01 | ₩16,702 | ₩17,064 | ₩16,313 | ₩16,514 | -1.12% | 3.5만 |
|---|
| 2026.03.31 | ₩16,233 | ₩16,608 | ₩16,152 | ₩16,514 | +1.74% | 3.9만 |
|---|
| 2026.03.30 | ₩16,206 | ₩16,313 | ₩16,098 | ₩16,192 | -0.08% | 1.5만 |
|---|
| 2026.03.27 | ₩15,964 | ₩16,273 | ₩15,844 | ₩16,031 | +0.42% | 2.6만 |
|---|
| 2026.03.26 | ₩16,098 | ₩16,219 | ₩15,964 | ₩15,978 | -0.75% | 1만 |
|---|
| 2026.03.25 | ₩15,978 | ₩16,367 | ₩15,978 | ₩16,139 | +1.01% | 3.3만 |
|---|
| 2026.03.24 | ₩16,139 | ₩16,139 | ₩15,964 | ₩15,991 | -0.91% | 4.4만 |
|---|
| 2026.03.23 | ₩16,125 | ₩16,139 | ₩15,964 | ₩16,139 | +0.08% | 5천 |
|---|
| 2026.03.20 | ₩16,206 | ₩16,233 | ₩15,978 | ₩16,031 | -1.08% | 2만 |
|---|
| 2026.03.19 | ₩16,206 | ₩16,273 | ₩16,072 | ₩16,273 | +0.41% | 2.9만 |
|---|
| 2026.03.18 | ₩16,246 | ₩16,286 | ₩16,219 | ₩16,233 | -0.08% | 1.3만 |
|---|
| 2026.03.17 | ₩16,300 | ₩16,300 | ₩16,233 | ₩16,246 | -0.33% | 2.1만 |
|---|
| 2026.03.16 | ₩16,259 | ₩16,259 | ₩16,072 | ₩16,166 | -0.58% | 8.9천 |
|---|
| 2026.03.13 | ₩16,085 | ₩16,098 | ₩16,031 | ₩16,072 | -0.08% | 1.8만 |
|---|
| 2026.03.12 | ₩16,112 | ₩16,233 | ₩16,058 | ₩16,233 | +0.75% | 1.2만 |
|---|
| 2026.03.11 | ₩16,031 | ₩16,098 | ₩16,031 | ₩16,085 | +0.33% | 3.8만 |
|---|
| 2026.03.10 | ₩16,018 | ₩16,085 | ₩15,937 | ₩16,085 | +0.42% | 1.5만 |
|---|
| 2026.03.09 | ₩15,924 | ₩16,192 | ₩15,911 | ₩16,031 | +0.67% | 2.6만 |
|---|
| 2026.03.06 | ₩15,884 | ₩15,924 | ₩15,870 | ₩15,924 | +0.25% | 1.3만 |
|---|
| 2026.03.05 | ₩15,937 | ₩15,937 | ₩15,911 | ₩15,911 | -0.17% | 2.5천 |
|---|
| 2026.03.04 | ₩15,884 | ₩15,951 | ₩15,884 | ₩15,951 | +0.42% | 7.8천 |
|---|
| 2026.03.03 | ₩15,830 | ₩15,964 | ₩15,803 | ₩15,951 | +0.76% | 3.3만 |
|---|
| 2026.03.02 | ₩15,897 | ₩15,911 | ₩15,830 | ₩15,911 | +0.08% | 1.7만 |
|---|
| 2026.02.27 | ₩15,830 | ₩15,884 | ₩15,790 | ₩15,884 | +0.34% | 1.6만 |
|---|
| 2026.02.26 | ₩15,763 | ₩15,803 | ₩15,763 | ₩15,790 | +0.17% | 6.6천 |
|---|
| 2026.02.25 | ₩15,790 | ₩15,844 | ₩15,709 | ₩15,844 | +0.34% | 7천 |
|---|
| 2026.02.24 | ₩15,830 | ₩15,884 | ₩15,696 | ₩15,870 | +0.25% | 2만 |
|---|
| 2026.02.23 | ₩15,897 | ₩15,937 | ₩15,763 | ₩15,817 | -0.51% | 1.8만 |
|---|
| 2026.02.20 | ₩15,830 | ₩15,844 | ₩15,777 | ₩15,830 | 0.00% | 1.2만 |
|---|
| 2026.02.19 | ₩15,817 | ₩15,830 | ₩15,709 | ₩15,790 | -0.17% | 1.3만 |
|---|
| 2026.02.18 | ₩15,803 | ₩15,897 | ₩15,803 | ₩15,817 | +0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩15,897 | ₩15,897 | ₩15,669 | ₩15,857 | -0.25% | 1.7만 |
|---|
| 2026.02.13 | ₩15,897 | ₩15,897 | ₩15,629 | ₩15,844 | -0.34% | 2만 |
|---|
| 2026.02.12 | ₩15,844 | ₩15,870 | ₩15,696 | ₩15,830 | -0.08% | 1.8만 |
|---|
| 2026.02.11 | ₩15,830 | ₩15,844 | ₩15,683 | ₩15,830 | 0.00% | 2.4만 |
|---|
| 2026.02.10 | ₩15,683 | ₩15,870 | ₩15,683 | ₩15,844 | +1.03% | 3만 |
|---|
| 2026.02.09 | ₩15,750 | ₩15,803 | ₩15,616 | ₩15,736 | -0.09% | 9.6만 |
|---|
| 2026.02.06 | ₩15,750 | ₩15,777 | ₩15,696 | ₩15,750 | 0.00% | 2.3만 |
|---|
| 2026.02.05 | ₩15,803 | ₩15,803 | ₩15,669 | ₩15,763 | -0.25% | 4.8만 |
|---|
| 2026.02.04 | ₩15,669 | ₩15,884 | ₩15,616 | ₩15,803 | +0.86% | 3.5만 |
|---|
| 2026.02.03 | ₩15,709 | ₩15,790 | ₩15,709 | ₩15,750 | +0.26% | 2.6만 |
|---|
| 2026.02.02 | ₩15,763 | ₩15,763 | ₩15,562 | ₩15,696 | -0.43% | 1.6만 |
|---|
| 2026.01.30 | ₩15,736 | ₩15,736 | ₩15,602 | ₩15,656 | -0.51% | 1.5만 |
|---|
| 2026.01.29 | ₩15,656 | ₩15,736 | ₩15,629 | ₩15,736 | +0.51% | 2.8만 |
|---|
| 2026.01.28 | ₩15,656 | ₩15,723 | ₩15,616 | ₩15,723 | +0.43% | 2만 |
|---|
| 2026.01.27 | ₩15,709 | ₩15,709 | ₩15,575 | ₩15,629 | -0.51% | 2.3만 |
|---|
| 2026.01.26 | ₩15,629 | ₩15,723 | ₩15,428 | ₩15,709 | +0.52% | 6.4만 |
|---|
| 2026.01.23 | ₩15,428 | ₩15,522 | ₩15,361 | ₩15,481 | +0.35% | 3.3만 |
|---|
| 2026.01.22 | ₩15,387 | ₩15,481 | ₩15,334 | ₩15,401 | +0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩15,414 | ₩15,428 | ₩15,280 | ₩15,361 | -0.35% | 1.9만 |
|---|
| 2026.01.20 | ₩15,508 | ₩15,535 | ₩15,347 | ₩15,374 | -0.87% | 9.9천 |
|---|
| 2026.01.16 | ₩15,562 | ₩15,562 | ₩15,428 | ₩15,495 | -0.43% | 3.1만 |
|---|
| 2026.01.15 | ₩15,481 | ₩15,548 | ₩15,361 | ₩15,548 | +0.43% | 9.7천 |
|---|
| 2026.01.14 | ₩15,414 | ₩15,495 | ₩15,414 | ₩15,468 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩15,428 | ₩15,495 | ₩15,401 | ₩15,468 | +0.26% | 3.9만 |
|---|
| 2026.01.12 | ₩15,535 | ₩15,535 | ₩15,401 | ₩15,401 | -0.86% | 3.8만 |
|---|
| 2026.01.09 | ₩15,334 | ₩15,548 | ₩15,334 | ₩15,468 | +0.87% | 4.7만 |
|---|
| 2026.01.08 | ₩15,294 | ₩15,361 | ₩15,267 | ₩15,320 | +0.18% | 5.5천 |
|---|
| 2026.01.07 | ₩15,294 | ₩15,361 | ₩15,294 | ₩15,347 | +0.35% | 1.2만 |
|---|
| 2026.01.06 | ₩15,226 | ₩15,334 | ₩15,226 | ₩15,280 | +0.35% | 2.1만 |
|---|
| 2026.01.05 | ₩15,200 | ₩15,320 | ₩15,200 | ₩15,294 | +0.62% | 4.9만 |
|---|
| 2026.01.02 | ₩15,294 | ₩15,294 | ₩15,146 | ₩15,173 | -0.79% | 1.3만 |
|---|
| 2025.12.31 | ₩15,253 | ₩15,374 | ₩15,106 | ₩15,200 | -0.35% | 2.2만 |
|---|
| 2025.12.30 | ₩15,173 | ₩15,226 | ₩15,092 | ₩15,213 | +0.27% | 3.1만 |
|---|
| 2025.12.29 | ₩15,146 | ₩15,200 | ₩15,065 | ₩15,173 | +0.18% | 7만 |
|---|
| 2025.12.26 | ₩15,159 | ₩15,213 | ₩15,092 | ₩15,133 | -0.18% | 2.3만 |
|---|
| 2025.12.24 | ₩15,267 | ₩15,267 | ₩15,052 | ₩15,200 | -0.44% | 1.9만 |
|---|
| 2025.12.23 | ₩15,280 | ₩15,294 | ₩15,186 | ₩15,240 | -0.26% | 2만 |
|---|
| 2025.12.22 | ₩15,455 | ₩15,468 | ₩14,905 | ₩15,307 | -0.95% | 16.5만 |
|---|
| 2025.12.19 | ₩15,455 | ₩15,495 | ₩15,401 | ₩15,495 | +0.26% | 3.2만 |
|---|
| 2025.12.18 | ₩15,468 | ₩15,562 | ₩15,361 | ₩15,414 | -0.35% | 1.9만 |
|---|
| 2025.12.17 | ₩15,481 | ₩15,562 | ₩15,455 | ₩15,562 | +0.52% | 2.6만 |
|---|
| 2025.12.16 | ₩15,535 | ₩15,562 | ₩15,441 | ₩15,535 | 0.00% | 2.5만 |
|---|
| 2025.12.15 | ₩15,629 | ₩15,629 | ₩15,455 | ₩15,535 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩15,508 | ₩15,575 | ₩15,468 | ₩15,535 | +0.17% | 2만 |
|---|
| 2025.12.11 | ₩15,629 | ₩15,629 | ₩15,495 | ₩15,562 | -0.43% | 2.2만 |
|---|
| 2025.12.10 | ₩15,629 | ₩15,629 | ₩15,495 | ₩15,495 | -0.86% | 7.1천 |
|---|
| 2025.12.09 | ₩15,562 | ₩15,575 | ₩15,508 | ₩15,562 | 0.00% | 2.5만 |
|---|
| 2025.12.08 | ₩15,495 | ₩15,562 | ₩15,495 | ₩15,535 | +0.26% | 5.3만 |
|---|
| 2025.12.05 | ₩15,522 | ₩15,562 | ₩15,495 | ₩15,535 | +0.09% | 2.6만 |
|---|
| 2025.12.04 | ₩15,508 | ₩15,535 | ₩15,441 | ₩15,508 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩15,414 | ₩15,508 | ₩15,401 | ₩15,508 | +0.61% | 2.8만 |
|---|
| 2025.12.02 | ₩15,455 | ₩15,455 | ₩15,374 | ₩15,414 | -0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩15,495 | ₩15,495 | ₩15,374 | ₩15,414 | -0.52% | 2.8만 |
|---|
| 2025.11.28 | ₩15,535 | ₩15,535 | ₩15,455 | ₩15,455 | -0.52% | 5.1천 |
|---|
| 2025.11.26 | ₩15,441 | ₩15,468 | ₩15,387 | ₩15,401 | -0.26% | 1.8만 |
|---|
| 2025.11.25 | ₩15,455 | ₩15,495 | ₩15,387 | ₩15,414 | -0.26% | 1.1만 |
|---|
| 2025.11.24 | ₩15,374 | ₩15,522 | ₩15,361 | ₩15,414 | +0.26% | 7.5천 |
|---|
| 2025.11.21 | ₩15,401 | ₩15,468 | ₩15,334 | ₩15,334 | -0.44% | 3만 |
|---|
| 2025.11.20 | ₩15,468 | ₩15,535 | ₩15,428 | ₩15,428 | -0.26% | 1만 |
|---|
| 2025.11.19 | ₩15,481 | ₩15,495 | ₩15,387 | ₩15,441 | -0.26% | 1.7만 |
|---|
| 2025.11.18 | ₩15,441 | ₩15,441 | ₩15,387 | ₩15,387 | -0.35% | 8.8천 |
|---|
| 2025.11.17 | ₩15,481 | ₩15,481 | ₩15,428 | ₩15,455 | -0.17% | 5.6천 |
|---|
| 2025.11.14 | ₩15,441 | ₩15,562 | ₩15,320 | ₩15,374 | -0.43% | 1.2만 |
|---|
| 2025.11.13 | ₩15,522 | ₩15,522 | ₩15,441 | ₩15,455 | -0.43% | 1만 |
|---|
| 2025.11.12 | ₩15,562 | ₩15,575 | ₩15,481 | ₩15,495 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩15,575 | ₩15,575 | ₩15,455 | ₩15,495 | -0.52% | 2.4만 |
|---|
| 2025.11.10 | ₩15,495 | ₩15,495 | ₩15,428 | ₩15,468 | -0.17% | 4.1천 |
|---|
| 2025.11.07 | ₩15,374 | ₩15,441 | ₩15,374 | ₩15,401 | +0.17% | 3.2천 |
|---|
| 2025.11.06 | ₩15,428 | ₩15,575 | ₩15,347 | ₩15,374 | -0.35% | 2.1만 |
|---|
| 2025.11.05 | ₩15,495 | ₩15,508 | ₩15,361 | ₩15,374 | -0.78% | 7.8천 |
|---|
| 2025.11.04 | ₩15,575 | ₩15,575 | ₩15,320 | ₩15,387 | -1.21% | 9.2만 |
|---|
| 2025.11.03 | ₩15,575 | ₩15,575 | ₩15,468 | ₩15,508 | -0.43% | 2.4만 |
|---|
| 2025.10.31 | ₩15,495 | ₩15,562 | ₩15,455 | ₩15,562 | +0.43% | 1.9만 |
|---|
| 2025.10.30 | ₩15,428 | ₩15,481 | ₩15,414 | ₩15,428 | 0.00% | 2.2만 |
|---|
| 2025.10.29 | ₩15,495 | ₩15,495 | ₩15,401 | ₩15,468 | -0.17% | 2.1만 |
|---|
| 2025.10.28 | ₩15,575 | ₩15,575 | ₩15,468 | ₩15,495 | -0.52% | 1만 |
|---|
| 2025.10.27 | ₩15,575 | ₩15,575 | ₩15,428 | ₩15,548 | -0.17% | 2만 |
|---|
| 2025.10.24 | ₩15,575 | ₩15,575 | ₩15,508 | ₩15,562 | -0.09% | 5.1천 |
|---|
| 2025.10.23 | ₩15,575 | ₩15,575 | ₩15,495 | ₩15,562 | -0.09% | 7.7천 |
|---|
| 2025.10.22 | ₩15,455 | ₩15,575 | ₩15,455 | ₩15,562 | +0.69% | 2.3만 |
|---|
| 2025.10.21 | ₩15,468 | ₩15,495 | ₩15,441 | ₩15,495 | +0.17% | 1만 |
|---|
| 2025.10.20 | ₩15,495 | ₩15,495 | ₩15,428 | ₩15,468 | -0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩15,428 | ₩15,562 | ₩15,428 | ₩15,481 | +0.35% | 1.4만 |
|---|
| 2025.10.16 | ₩15,495 | ₩15,495 | ₩15,414 | ₩15,468 | -0.17% | 2.4만 |
|---|
| 2025.10.15 | ₩15,481 | ₩15,522 | ₩15,468 | ₩15,468 | -0.09% | 3.4만 |
|---|
| 2025.10.14 | ₩15,575 | ₩15,575 | ₩15,495 | ₩15,508 | -0.43% | 4.7천 |
|---|
| 2025.10.13 | ₩15,575 | ₩15,575 | ₩15,495 | ₩15,535 | -0.26% | 1.2만 |
|---|
| 2025.10.10 | ₩15,562 | ₩15,575 | ₩15,495 | ₩15,495 | -0.43% | 5.4천 |
|---|