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 | ₩13,654 | ₩13,734 | ₩13,614 | ₩13,654 | 0.00% | 5.7만 |
| 2026.10.08 | ₩13,627 | ₩13,734 | ₩13,479 | ₩13,667 | +0.30% | 2.8만 |
| 2026.10.07 | ₩13,614 | ₩13,788 | ₩13,547 | ₩13,627 | +0.10% | 4.5만 |
| 2026.10.06 | ₩13,600 | ₩13,748 | ₩13,439 | ₩13,640 | +0.30% | 3.2만 |
| 2026.10.05 | ₩13,801 | ₩13,801 | ₩13,614 | ₩13,614 | -1.36% | 3.8만 |
| 2026.10.02 | ₩14,190 | ₩14,190 | ₩13,439 | ₩13,815 | -2.65% | 10.9만 |
| 2026.10.01 | ₩14,083 | ₩14,324 | ₩13,935 | ₩14,070 | -0.10% | 3.4만 |
| 2026.09.30 | ₩13,707 | ₩14,177 | ₩13,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,935 |
| +1.66% |
| 3.1만 |
| 2026.09.29 | ₩13,815 | ₩13,976 | ₩13,681 | ₩13,761 | -0.39% | 4.6만 |
|---|
| 2026.09.28 | ₩14,016 | ₩14,016 | ₩13,439 | ₩13,721 | -2.11% | 6.3만 |
|---|
| 2026.09.25 | ₩14,083 | ₩14,405 | ₩13,815 | ₩13,909 | -1.24% | 24만 |
|---|
| 2026.09.24 | ₩14,754 | ₩14,794 | ₩14,633 | ₩14,767 | +0.09% | 3.6만 |
|---|
| 2026.09.23 | ₩14,861 | ₩15,223 | ₩14,646 | ₩14,767 | -0.63% | 4.4만 |
|---|
| 2026.09.22 | ₩15,116 | ₩15,116 | ₩14,888 | ₩15,008 | -0.71% | 1.1만 |
|---|
| 2026.09.21 | ₩15,062 | ₩15,263 | ₩14,915 | ₩14,915 | -0.98% | 3.2만 |
|---|
| 2026.09.18 | ₩14,861 | ₩15,290 | ₩14,861 | ₩14,982 | +0.81% | 3.6만 |
|---|
| 2026.09.17 | ₩14,941 | ₩14,941 | ₩14,713 | ₩14,861 | -0.54% | 2.1만 |
|---|
| 2026.09.16 | ₩14,955 | ₩15,022 | ₩14,646 | ₩14,941 | -0.09% | 6.8만 |
|---|
| 2026.09.15 | ₩15,008 | ₩15,223 | ₩14,915 | ₩14,955 | -0.36% | 2만 |
|---|
| 2026.09.14 | ₩15,464 | ₩15,464 | ₩14,941 | ₩15,076 | -2.52% | 6.7만 |
|---|
| 2026.09.11 | ₩15,532 | ₩15,693 | ₩15,424 | ₩15,464 | -0.43% | 4만 |
|---|
| 2026.09.10 | ₩16,122 | ₩16,269 | ₩15,438 | ₩15,625 | -3.08% | 5.1만 |
|---|
| 2026.09.09 | ₩16,256 | ₩16,470 | ₩16,229 | ₩16,350 | +0.58% | 5.3만 |
|---|
| 2026.09.08 | ₩16,457 | ₩16,497 | ₩16,162 | ₩16,256 | -1.22% | 3.2만 |
|---|
| 2026.09.04 | ₩16,564 | ₩16,618 | ₩16,497 | ₩16,605 | +0.24% | 6.5천 |
|---|
| 2026.09.03 | ₩16,309 | ₩16,645 | ₩16,309 | ₩16,564 | +1.56% | 3.8만 |
|---|
| 2026.09.02 | ₩16,417 | ₩16,631 | ₩16,162 | ₩16,511 | +0.57% | 2.7만 |
|---|
| 2026.09.01 | ₩16,940 | ₩16,940 | ₩16,444 | ₩16,497 | -2.61% | 4.1만 |
|---|
| 2026.08.31 | ₩16,980 | ₩16,980 | ₩16,658 | ₩16,886 | -0.55% | 6.9천 |
|---|
| 2026.08.28 | ₩16,980 | ₩17,020 | ₩16,752 | ₩16,846 | -0.79% | 1.2만 |
|---|
| 2026.08.27 | ₩16,886 | ₩16,940 | ₩16,725 | ₩16,886 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩16,913 | ₩16,913 | ₩16,766 | ₩16,833 | -0.48% | 2.2만 |
|---|
| 2026.08.25 | ₩16,873 | ₩17,074 | ₩16,698 | ₩17,074 | +1.19% | 9.8천 |
|---|
| 2026.08.24 | ₩16,752 | ₩16,873 | ₩16,739 | ₩16,752 | 0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩16,752 | ₩16,859 | ₩16,752 | ₩16,752 | 0.00% | 6.1천 |
|---|
| 2026.08.20 | ₩16,739 | ₩16,752 | ₩16,698 | ₩16,725 | -0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩16,672 | ₩16,766 | ₩16,672 | ₩16,725 | +0.32% | 1.9만 |
|---|
| 2026.08.18 | ₩16,792 | ₩16,792 | ₩16,645 | ₩16,645 | -0.88% | 1.8만 |
|---|
| 2026.08.17 | ₩16,900 | ₩16,940 | ₩16,806 | ₩16,806 | -0.56% | 2.3천 |
|---|
| 2026.08.14 | ₩16,900 | ₩17,047 | ₩16,900 | ₩16,967 | +0.40% | 7.6천 |
|---|
| 2026.08.13 | ₩16,994 | ₩17,061 | ₩16,967 | ₩16,967 | -0.16% | 8.4천 |
|---|
| 2026.08.12 | ₩16,967 | ₩17,007 | ₩16,967 | ₩16,994 | +0.16% | 1.2만 |
|---|
| 2026.08.11 | ₩16,926 | ₩17,007 | ₩16,846 | ₩16,994 | +0.40% | 1.6만 |
|---|
| 2026.08.10 | ₩16,819 | ₩16,926 | ₩16,819 | ₩16,886 | +0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩16,967 | ₩17,074 | ₩16,913 | ₩16,913 | -0.32% | 6.7천 |
|---|
| 2026.08.06 | ₩16,953 | ₩16,953 | ₩16,819 | ₩16,859 | -0.55% | 7.4천 |
|---|
| 2026.08.05 | ₩16,940 | ₩17,114 | ₩16,685 | ₩16,859 | -0.48% | 2.1만 |
|---|
| 2026.08.04 | ₩16,926 | ₩17,101 | ₩16,926 | ₩16,967 | +0.24% | 1.1만 |
|---|
| 2026.08.03 | ₩16,859 | ₩16,953 | ₩16,779 | ₩16,819 | -0.24% | 1.7만 |
|---|
| 2026.07.31 | ₩16,886 | ₩17,007 | ₩16,658 | ₩16,980 | +0.56% | 1.7만 |
|---|
| 2026.07.30 | ₩16,739 | ₩17,034 | ₩16,739 | ₩16,873 | +0.80% | 7.8천 |
|---|
| 2026.07.29 | ₩17,195 | ₩17,302 | ₩16,578 | ₩16,645 | -3.20% | 1.1만 |
|---|
| 2026.07.28 | ₩17,074 | ₩17,087 | ₩17,061 | ₩17,087 | +0.08% | 5.3천 |
|---|
| 2026.07.27 | ₩17,141 | ₩17,222 | ₩16,967 | ₩17,114 | -0.16% | 2.4만 |
|---|
| 2026.07.24 | ₩17,074 | ₩17,141 | ₩17,047 | ₩17,087 | +0.08% | 2.8천 |
|---|
| 2026.07.23 | ₩17,128 | ₩17,141 | ₩17,047 | ₩17,141 | +0.08% | 1.9만 |
|---|
| 2026.07.22 | ₩17,101 | ₩17,101 | ₩16,980 | ₩17,074 | -0.16% | 3.7만 |
|---|
| 2026.07.21 | ₩17,141 | ₩17,141 | ₩16,967 | ₩17,047 | -0.55% | 5.5만 |
|---|
| 2026.07.20 | ₩16,953 | ₩17,141 | ₩16,806 | ₩17,087 | +0.79% | 12.8만 |
|---|
| 2026.07.17 | ₩16,900 | ₩16,980 | ₩16,752 | ₩16,846 | -0.32% | 2.2만 |
|---|
| 2026.07.16 | ₩16,953 | ₩17,061 | ₩16,940 | ₩16,940 | -0.08% | 3.1천 |
|---|
| 2026.07.15 | ₩17,007 | ₩17,007 | ₩16,900 | ₩16,926 | -0.47% | 5.7천 |
|---|
| 2026.07.14 | ₩17,101 | ₩17,101 | ₩17,007 | ₩17,061 | -0.24% | 2.2만 |
|---|
| 2026.07.13 | ₩17,141 | ₩17,141 | ₩16,967 | ₩17,141 | 0.00% | 1.9만 |
|---|
| 2026.07.10 | ₩17,168 | ₩17,168 | ₩16,846 | ₩17,168 | 0.00% | 3.4만 |
|---|
| 2026.07.09 | ₩17,047 | ₩17,195 | ₩16,913 | ₩17,034 | -0.08% | 2.9만 |
|---|
| 2026.07.08 | ₩17,168 | ₩17,168 | ₩16,900 | ₩17,034 | -0.78% | 1.8만 |
|---|
| 2026.07.07 | ₩17,302 | ₩17,302 | ₩17,101 | ₩17,262 | -0.23% | 1.2만 |
|---|
| 2026.07.06 | ₩17,356 | ₩17,356 | ₩17,141 | ₩17,302 | -0.31% | 1.1만 |
|---|
| 2026.07.02 | ₩17,195 | ₩17,356 | ₩17,061 | ₩17,356 | +0.94% | 1.3만 |
|---|
| 2026.07.01 | ₩17,356 | ₩17,356 | ₩17,047 | ₩17,195 | -0.93% | 2.3만 |
|---|
| 2026.06.30 | ₩16,953 | ₩17,423 | ₩16,859 | ₩17,423 | +2.77% | 2.4만 |
|---|
| 2026.06.29 | ₩16,926 | ₩16,926 | ₩16,846 | ₩16,913 | -0.08% | 2만 |
|---|
| 2026.06.26 | ₩17,034 | ₩17,034 | ₩16,833 | ₩16,913 | -0.71% | 1.9만 |
|---|
| 2026.06.25 | ₩17,034 | ₩17,034 | ₩16,967 | ₩17,034 | 0.00% | 2.1만 |
|---|
| 2026.06.24 | ₩16,994 | ₩16,994 | ₩16,819 | ₩16,980 | -0.08% | 3.9천 |
|---|
| 2026.06.23 | ₩17,168 | ₩17,168 | ₩16,980 | ₩17,074 | -0.55% | 2만 |
|---|
| 2026.06.22 | ₩17,369 | ₩17,369 | ₩17,128 | ₩17,128 | -1.39% | 9.9천 |
|---|
| 2026.06.18 | ₩17,208 | ₩17,503 | ₩17,208 | ₩17,396 | +1.09% | 1.8만 |
|---|
| 2026.06.17 | ₩17,195 | ₩17,382 | ₩17,195 | ₩17,369 | +1.01% | 1.2만 |
|---|
| 2026.06.16 | ₩17,369 | ₩17,382 | ₩17,235 | ₩17,382 | +0.08% | 3.6천 |
|---|
| 2026.06.15 | ₩17,409 | ₩17,570 | ₩17,235 | ₩17,235 | -1.00% | 1.4만 |
|---|
| 2026.06.12 | ₩17,342 | ₩17,436 | ₩17,262 | ₩17,409 | +0.39% | 5.1만 |
|---|
| 2026.06.11 | ₩17,503 | ₩17,610 | ₩17,262 | ₩17,262 | -1.38% | 1.6만 |
|---|
| 2026.06.10 | ₩17,476 | ₩17,490 | ₩17,315 | ₩17,342 | -0.77% | 4천 |
|---|
| 2026.06.09 | ₩17,570 | ₩17,745 | ₩17,235 | ₩17,436 | -0.76% | 1.9만 |
|---|
| 2026.06.08 | ₩17,450 | ₩17,463 | ₩17,315 | ₩17,436 | -0.08% | 1.8만 |
|---|
| 2026.06.05 | ₩17,476 | ₩17,476 | ₩17,222 | ₩17,463 | -0.08% | 5.4천 |
|---|
| 2026.06.04 | ₩17,450 | ₩17,450 | ₩17,181 | ₩17,436 | -0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩17,248 | ₩17,436 | ₩17,087 | ₩17,248 | 0.00% | 2.2만 |
|---|
| 2026.06.02 | ₩17,302 | ₩17,356 | ₩17,101 | ₩17,329 | +0.16% | 1.5만 |
|---|
| 2026.06.01 | ₩17,302 | ₩17,302 | ₩16,967 | ₩17,168 | -0.78% | 3.1만 |
|---|
| 2026.05.29 | ₩17,087 | ₩17,168 | ₩17,034 | ₩17,114 | +0.16% | 9.5천 |
|---|
| 2026.05.28 | ₩17,020 | ₩17,154 | ₩16,913 | ₩17,074 | +0.32% | 1.2만 |
|---|
| 2026.05.27 | ₩16,913 | ₩17,007 | ₩16,913 | ₩17,007 | +0.56% | 1.1만 |
|---|
| 2026.05.26 | ₩17,061 | ₩17,061 | ₩16,698 | ₩16,886 | -1.02% | 3.4만 |
|---|
| 2026.05.22 | ₩17,034 | ₩17,034 | ₩16,873 | ₩16,967 | -0.39% | 1.3만 |
|---|
| 2026.05.21 | ₩16,953 | ₩17,168 | ₩16,886 | ₩16,980 | +0.16% | 7.2천 |
|---|
| 2026.05.20 | ₩16,792 | ₩17,382 | ₩16,792 | ₩16,994 | +1.20% | 1.4만 |
|---|
| 2026.05.19 | ₩17,289 | ₩17,530 | ₩16,698 | ₩16,779 | -2.95% | 5만 |
|---|
| 2026.05.18 | ₩17,262 | ₩17,597 | ₩17,128 | ₩17,235 | -0.16% | 2.3만 |
|---|
| 2026.05.15 | ₩17,731 | ₩17,731 | ₩17,262 | ₩17,302 | -2.42% | 2.7만 |
|---|
| 2026.05.14 | ₩17,879 | ₩18,120 | ₩17,879 | ₩17,906 | +0.15% | 3.5만 |
|---|
| 2026.05.13 | ₩17,570 | ₩17,959 | ₩17,570 | ₩17,812 | +1.37% | 1.5만 |
|---|
| 2026.05.12 | ₩17,637 | ₩17,704 | ₩17,396 | ₩17,543 | -0.53% | 1.4만 |
|---|
| 2026.05.11 | ₩17,503 | ₩17,771 | ₩17,503 | ₩17,637 | +0.77% | 1.5만 |
|---|
| 2026.05.08 | ₩17,610 | ₩17,610 | ₩17,235 | ₩17,517 | -0.53% | 4.2만 |
|---|
| 2026.05.07 | ₩17,450 | ₩17,624 | ₩17,436 | ₩17,517 | +0.38% | 1.3만 |
|---|
| 2026.05.06 | ₩17,382 | ₩17,530 | ₩17,342 | ₩17,396 | +0.08% | 2.3만 |
|---|
| 2026.05.05 | ₩17,463 | ₩17,543 | ₩16,994 | ₩17,315 | -0.84% | 4.3만 |
|---|
| 2026.05.04 | ₩17,114 | ₩18,375 | ₩16,752 | ₩17,463 | +2.04% | 7.8만 |
|---|
| 2026.05.01 | ₩17,114 | ₩17,114 | ₩16,766 | ₩17,101 | -0.08% | 3.7만 |
|---|
| 2026.04.30 | ₩17,047 | ₩17,047 | ₩16,739 | ₩16,967 | -0.47% | 3.2만 |
|---|
| 2026.04.29 | ₩16,886 | ₩17,195 | ₩16,631 | ₩16,940 | +0.32% | 3.1만 |
|---|
| 2026.04.28 | ₩16,645 | ₩16,886 | ₩16,645 | ₩16,886 | +1.45% | 8.8천 |
|---|
| 2026.04.27 | ₩16,833 | ₩16,846 | ₩16,605 | ₩16,846 | +0.08% | 4.3천 |
|---|
| 2026.04.24 | ₩16,739 | ₩16,900 | ₩16,685 | ₩16,766 | +0.16% | 1만 |
|---|
| 2026.04.23 | ₩16,806 | ₩16,873 | ₩16,564 | ₩16,833 | +0.16% | 1.5만 |
|---|
| 2026.04.22 | ₩16,739 | ₩16,873 | ₩16,672 | ₩16,766 | +0.16% | 1.5만 |
|---|
| 2026.04.21 | ₩16,739 | ₩16,859 | ₩16,605 | ₩16,672 | -0.40% | 1.5만 |
|---|
| 2026.04.20 | ₩16,967 | ₩16,967 | ₩16,511 | ₩16,605 | -2.13% | 1.7만 |
|---|
| 2026.04.17 | ₩16,873 | ₩16,873 | ₩16,564 | ₩16,698 | -1.03% | 1.4만 |
|---|
| 2026.04.16 | ₩16,873 | ₩16,873 | ₩16,725 | ₩16,859 | -0.08% | 2.1만 |
|---|
| 2026.04.15 | ₩16,967 | ₩16,967 | ₩16,564 | ₩16,752 | -1.26% | 1.9만 |
|---|
| 2026.04.14 | ₩16,873 | ₩17,610 | ₩16,766 | ₩17,114 | +1.43% | 3.1만 |
|---|
| 2026.04.13 | ₩16,886 | ₩16,900 | ₩16,444 | ₩16,886 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩16,618 | ₩17,101 | ₩16,578 | ₩16,819 | +1.21% | 1.7만 |
|---|
| 2026.04.09 | ₩16,484 | ₩16,712 | ₩16,430 | ₩16,618 | +0.81% | 7.7천 |
|---|
| 2026.04.08 | ₩16,511 | ₩16,551 | ₩16,309 | ₩16,457 | -0.32% | 2.2만 |
|---|
| 2026.04.07 | ₩16,457 | ₩16,564 | ₩16,202 | ₩16,403 | -0.33% | 1.9만 |
|---|
| 2026.04.06 | ₩16,363 | ₩16,698 | ₩16,296 | ₩16,363 | 0.00% | 2.2만 |
|---|
| 2026.04.02 | ₩16,497 | ₩16,497 | ₩16,256 | ₩16,336 | -0.98% | 8.8천 |
|---|
| 2026.04.01 | ₩16,698 | ₩17,061 | ₩16,309 | ₩16,511 | -1.12% | 3.5만 |
|---|
| 2026.03.31 | ₩16,229 | ₩16,605 | ₩16,149 | ₩16,511 | +1.74% | 3.9만 |
|---|
| 2026.03.30 | ₩16,202 | ₩16,309 | ₩16,095 | ₩16,189 | -0.08% | 1.5만 |
|---|
| 2026.03.27 | ₩15,961 | ₩16,269 | ₩15,840 | ₩16,028 | +0.42% | 2.6만 |
|---|
| 2026.03.26 | ₩16,095 | ₩16,216 | ₩15,961 | ₩15,974 | -0.75% | 1만 |
|---|
| 2026.03.25 | ₩15,974 | ₩16,363 | ₩15,974 | ₩16,135 | +1.01% | 3.3만 |
|---|
| 2026.03.24 | ₩16,135 | ₩16,135 | ₩15,961 | ₩15,988 | -0.91% | 4.4만 |
|---|
| 2026.03.23 | ₩16,122 | ₩16,135 | ₩15,961 | ₩16,135 | +0.08% | 5천 |
|---|
| 2026.03.20 | ₩16,202 | ₩16,229 | ₩15,974 | ₩16,028 | -1.08% | 2만 |
|---|
| 2026.03.19 | ₩16,202 | ₩16,269 | ₩16,068 | ₩16,269 | +0.41% | 2.9만 |
|---|
| 2026.03.18 | ₩16,242 | ₩16,283 | ₩16,216 | ₩16,229 | -0.08% | 1.3만 |
|---|
| 2026.03.17 | ₩16,296 | ₩16,296 | ₩16,229 | ₩16,242 | -0.33% | 2.1만 |
|---|
| 2026.03.16 | ₩16,256 | ₩16,256 | ₩16,068 | ₩16,162 | -0.58% | 8.9천 |
|---|
| 2026.03.13 | ₩16,081 | ₩16,095 | ₩16,028 | ₩16,068 | -0.08% | 1.8만 |
|---|
| 2026.03.12 | ₩16,108 | ₩16,229 | ₩16,055 | ₩16,229 | +0.75% | 1.2만 |
|---|
| 2026.03.11 | ₩16,028 | ₩16,095 | ₩16,028 | ₩16,081 | +0.33% | 3.8만 |
|---|
| 2026.03.10 | ₩16,014 | ₩16,081 | ₩15,934 | ₩16,081 | +0.42% | 1.5만 |
|---|
| 2026.03.09 | ₩15,921 | ₩16,189 | ₩15,907 | ₩16,028 | +0.67% | 2.6만 |
|---|
| 2026.03.06 | ₩15,880 | ₩15,921 | ₩15,867 | ₩15,921 | +0.25% | 1.3만 |
|---|
| 2026.03.05 | ₩15,934 | ₩15,934 | ₩15,907 | ₩15,907 | -0.17% | 2.5천 |
|---|
| 2026.03.04 | ₩15,880 | ₩15,947 | ₩15,880 | ₩15,947 | +0.42% | 7.8천 |
|---|
| 2026.03.03 | ₩15,827 | ₩15,961 | ₩15,800 | ₩15,947 | +0.76% | 3.3만 |
|---|
| 2026.03.02 | ₩15,894 | ₩15,907 | ₩15,827 | ₩15,907 | +0.08% | 1.7만 |
|---|
| 2026.02.27 | ₩15,827 | ₩15,880 | ₩15,786 | ₩15,880 | +0.34% | 1.6만 |
|---|
| 2026.02.26 | ₩15,760 | ₩15,800 | ₩15,760 | ₩15,786 | +0.17% | 6.6천 |
|---|
| 2026.02.25 | ₩15,786 | ₩15,840 | ₩15,706 | ₩15,840 | +0.34% | 7천 |
|---|
| 2026.02.24 | ₩15,827 | ₩15,880 | ₩15,693 | ₩15,867 | +0.25% | 2만 |
|---|
| 2026.02.23 | ₩15,894 | ₩15,934 | ₩15,760 | ₩15,813 | -0.51% | 1.8만 |
|---|
| 2026.02.20 | ₩15,827 | ₩15,840 | ₩15,773 | ₩15,827 | 0.00% | 1.2만 |
|---|
| 2026.02.19 | ₩15,813 | ₩15,827 | ₩15,706 | ₩15,786 | -0.17% | 1.3만 |
|---|
| 2026.02.18 | ₩15,800 | ₩15,894 | ₩15,800 | ₩15,813 | +0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩15,894 | ₩15,894 | ₩15,666 | ₩15,853 | -0.25% | 1.7만 |
|---|
| 2026.02.13 | ₩15,894 | ₩15,894 | ₩15,625 | ₩15,840 | -0.34% | 2만 |
|---|
| 2026.02.12 | ₩15,840 | ₩15,867 | ₩15,693 | ₩15,827 | -0.08% | 1.8만 |
|---|
| 2026.02.11 | ₩15,827 | ₩15,840 | ₩15,679 | ₩15,827 | 0.00% | 2.4만 |
|---|
| 2026.02.10 | ₩15,679 | ₩15,867 | ₩15,679 | ₩15,840 | +1.03% | 3만 |
|---|
| 2026.02.09 | ₩15,746 | ₩15,800 | ₩15,612 | ₩15,733 | -0.09% | 9.6만 |
|---|
| 2026.02.06 | ₩15,746 | ₩15,773 | ₩15,693 | ₩15,746 | 0.00% | 2.3만 |
|---|
| 2026.02.05 | ₩15,800 | ₩15,800 | ₩15,666 | ₩15,760 | -0.25% | 4.8만 |
|---|
| 2026.02.04 | ₩15,666 | ₩15,880 | ₩15,612 | ₩15,800 | +0.86% | 3.5만 |
|---|
| 2026.02.03 | ₩15,706 | ₩15,786 | ₩15,706 | ₩15,746 | +0.26% | 2.6만 |
|---|
| 2026.02.02 | ₩15,760 | ₩15,760 | ₩15,558 | ₩15,693 | -0.43% | 1.6만 |
|---|
| 2026.01.30 | ₩15,733 | ₩15,733 | ₩15,599 | ₩15,652 | -0.51% | 1.5만 |
|---|
| 2026.01.29 | ₩15,652 | ₩15,733 | ₩15,625 | ₩15,733 | +0.51% | 2.8만 |
|---|
| 2026.01.28 | ₩15,652 | ₩15,719 | ₩15,612 | ₩15,719 | +0.43% | 2만 |
|---|
| 2026.01.27 | ₩15,706 | ₩15,706 | ₩15,572 | ₩15,625 | -0.51% | 2.3만 |
|---|
| 2026.01.26 | ₩15,625 | ₩15,719 | ₩15,424 | ₩15,706 | +0.52% | 6.4만 |
|---|
| 2026.01.23 | ₩15,424 | ₩15,518 | ₩15,357 | ₩15,478 | +0.35% | 3.3만 |
|---|
| 2026.01.22 | ₩15,384 | ₩15,478 | ₩15,330 | ₩15,397 | +0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩15,411 | ₩15,424 | ₩15,277 | ₩15,357 | -0.35% | 1.9만 |
|---|
| 2026.01.20 | ₩15,505 | ₩15,532 | ₩15,344 | ₩15,371 | -0.87% | 9.9천 |
|---|
| 2026.01.16 | ₩15,558 | ₩15,558 | ₩15,424 | ₩15,491 | -0.43% | 3.1만 |
|---|
| 2026.01.15 | ₩15,478 | ₩15,545 | ₩15,357 | ₩15,545 | +0.43% | 9.7천 |
|---|
| 2026.01.14 | ₩15,411 | ₩15,491 | ₩15,411 | ₩15,464 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩15,424 | ₩15,491 | ₩15,397 | ₩15,464 | +0.26% | 3.9만 |
|---|
| 2026.01.12 | ₩15,532 | ₩15,532 | ₩15,397 | ₩15,397 | -0.86% | 3.8만 |
|---|
| 2026.01.09 | ₩15,330 | ₩15,545 | ₩15,330 | ₩15,464 | +0.87% | 4.7만 |
|---|
| 2026.01.08 | ₩15,290 | ₩15,357 | ₩15,263 | ₩15,317 | +0.18% | 5.5천 |
|---|
| 2026.01.07 | ₩15,290 | ₩15,357 | ₩15,290 | ₩15,344 | +0.35% | 1.2만 |
|---|
| 2026.01.06 | ₩15,223 | ₩15,330 | ₩15,223 | ₩15,277 | +0.35% | 2.1만 |
|---|
| 2026.01.05 | ₩15,196 | ₩15,317 | ₩15,196 | ₩15,290 | +0.62% | 4.9만 |
|---|
| 2026.01.02 | ₩15,290 | ₩15,290 | ₩15,143 | ₩15,169 | -0.79% | 1.3만 |
|---|
| 2025.12.31 | ₩15,250 | ₩15,371 | ₩15,102 | ₩15,196 | -0.35% | 2.2만 |
|---|
| 2025.12.30 | ₩15,169 | ₩15,223 | ₩15,089 | ₩15,210 | +0.27% | 3.1만 |
|---|
| 2025.12.29 | ₩15,143 | ₩15,196 | ₩15,062 | ₩15,169 | +0.18% | 7만 |
|---|
| 2025.12.26 | ₩15,156 | ₩15,210 | ₩15,089 | ₩15,129 | -0.18% | 2.3만 |
|---|
| 2025.12.24 | ₩15,263 | ₩15,263 | ₩15,049 | ₩15,196 | -0.44% | 1.9만 |
|---|
| 2025.12.23 | ₩15,277 | ₩15,290 | ₩15,183 | ₩15,236 | -0.26% | 2만 |
|---|
| 2025.12.22 | ₩15,451 | ₩15,464 | ₩14,901 | ₩15,304 | -0.95% | 16.5만 |
|---|
| 2025.12.19 | ₩15,451 | ₩15,491 | ₩15,397 | ₩15,491 | +0.26% | 3.2만 |
|---|
| 2025.12.18 | ₩15,464 | ₩15,558 | ₩15,357 | ₩15,411 | -0.35% | 1.9만 |
|---|
| 2025.12.17 | ₩15,478 | ₩15,558 | ₩15,451 | ₩15,558 | +0.52% | 2.6만 |
|---|
| 2025.12.16 | ₩15,532 | ₩15,558 | ₩15,438 | ₩15,532 | 0.00% | 2.5만 |
|---|
| 2025.12.15 | ₩15,625 | ₩15,625 | ₩15,451 | ₩15,532 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩15,505 | ₩15,572 | ₩15,464 | ₩15,532 | +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 | ₩15,572 | ₩15,505 | ₩15,558 | 0.00% | 2.5만 |
|---|
| 2025.12.08 | ₩15,491 | ₩15,558 | ₩15,491 | ₩15,532 | +0.26% | 5.3만 |
|---|
| 2025.12.05 | ₩15,518 | ₩15,558 | ₩15,491 | ₩15,532 | +0.09% | 2.6만 |
|---|
| 2025.12.04 | ₩15,505 | ₩15,532 | ₩15,438 | ₩15,505 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩15,411 | ₩15,505 | ₩15,397 | ₩15,505 | +0.61% | 2.8만 |
|---|
| 2025.12.02 | ₩15,451 | ₩15,451 | ₩15,371 | ₩15,411 | -0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩15,491 | ₩15,491 | ₩15,371 | ₩15,411 | -0.52% | 2.8만 |
|---|
| 2025.11.28 | ₩15,532 | ₩15,532 | ₩15,451 | ₩15,451 | -0.52% | 5.1천 |
|---|
| 2025.11.26 | ₩15,438 | ₩15,464 | ₩15,384 | ₩15,397 | -0.26% | 1.8만 |
|---|
| 2025.11.25 | ₩15,451 | ₩15,491 | ₩15,384 | ₩15,411 | -0.26% | 1.1만 |
|---|
| 2025.11.24 | ₩15,371 | ₩15,518 | ₩15,357 | ₩15,411 | +0.26% | 7.5천 |
|---|
| 2025.11.21 | ₩15,397 | ₩15,464 | ₩15,330 | ₩15,330 | -0.44% | 3만 |
|---|
| 2025.11.20 | ₩15,464 | ₩15,532 | ₩15,424 | ₩15,424 | -0.26% | 1만 |
|---|
| 2025.11.19 | ₩15,478 | ₩15,491 | ₩15,384 | ₩15,438 | -0.26% | 1.7만 |
|---|
| 2025.11.18 | ₩15,438 | ₩15,438 | ₩15,384 | ₩15,384 | -0.35% | 8.8천 |
|---|
| 2025.11.17 | ₩15,478 | ₩15,478 | ₩15,424 | ₩15,451 | -0.17% | 5.6천 |
|---|
| 2025.11.14 | ₩15,438 | ₩15,558 | ₩15,317 | ₩15,371 | -0.43% | 1.2만 |
|---|
| 2025.11.13 | ₩15,518 | ₩15,518 | ₩15,438 | ₩15,451 | -0.43% | 1만 |
|---|
| 2025.11.12 | ₩15,558 | ₩15,572 | ₩15,478 | ₩15,491 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩15,572 | ₩15,572 | ₩15,451 | ₩15,491 | -0.52% | 2.4만 |
|---|
| 2025.11.10 | ₩15,491 | ₩15,491 | ₩15,424 | ₩15,464 | -0.17% | 4.1천 |
|---|
| 2025.11.07 | ₩15,371 | ₩15,438 | ₩15,371 | ₩15,397 | +0.17% | 3.2천 |
|---|
| 2025.11.06 | ₩15,424 | ₩15,572 | ₩15,344 | ₩15,371 | -0.35% | 2.1만 |
|---|
| 2025.11.05 | ₩15,491 | ₩15,505 | ₩15,357 | ₩15,371 | -0.78% | 7.8천 |
|---|
| 2025.11.04 | ₩15,572 | ₩15,572 | ₩15,317 | ₩15,384 | -1.21% | 9.2만 |
|---|
| 2025.11.03 | ₩15,572 | ₩15,572 | ₩15,464 | ₩15,505 | -0.43% | 2.4만 |
|---|
| 2025.10.31 | ₩15,491 | ₩15,558 | ₩15,451 | ₩15,558 | +0.43% | 1.9만 |
|---|
| 2025.10.30 | ₩15,424 | ₩15,478 | ₩15,411 | ₩15,424 | 0.00% | 2.2만 |
|---|
| 2025.10.29 | ₩15,491 | ₩15,491 | ₩15,397 | ₩15,464 | -0.17% | 2.1만 |
|---|
| 2025.10.28 | ₩15,572 | ₩15,572 | ₩15,464 | ₩15,491 | -0.52% | 1만 |
|---|
| 2025.10.27 | ₩15,572 | ₩15,572 | ₩15,424 | ₩15,545 | -0.17% | 2만 |
|---|
| 2025.10.24 | ₩15,572 | ₩15,572 | ₩15,505 | ₩15,558 | -0.09% | 5.1천 |
|---|
| 2025.10.23 | ₩15,572 | ₩15,572 | ₩15,491 | ₩15,558 | -0.09% | 7.7천 |
|---|
| 2025.10.22 | ₩15,451 | ₩15,572 | ₩15,451 | ₩15,558 | +0.69% | 2.3만 |
|---|
| 2025.10.21 | ₩15,464 | ₩15,491 | ₩15,438 | ₩15,491 | +0.17% | 1만 |
|---|
| 2025.10.20 | ₩15,491 | ₩15,491 | ₩15,424 | ₩15,464 | -0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩15,424 | ₩15,558 | ₩15,424 | ₩15,478 | +0.35% | 1.4만 |
|---|
| 2025.10.16 | ₩15,491 | ₩15,491 | ₩15,411 | ₩15,464 | -0.17% | 2.4만 |
|---|
| 2025.10.15 | ₩15,478 | ₩15,518 | ₩15,464 | ₩15,464 | -0.09% | 3.4만 |
|---|
| 2025.10.14 | ₩15,572 | ₩15,572 | ₩15,491 | ₩15,505 | -0.43% | 4.7천 |
|---|
| 2025.10.13 | ₩15,572 | ₩15,572 | ₩15,491 | ₩15,532 | -0.26% | 1.2만 |
|---|
| 2025.10.10 | ₩15,558 | ₩15,572 | ₩15,491 | ₩15,491 | -0.43% | 5.4천 |
|---|