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 | ₩13,733 | ₩13,612 | ₩13,653 | 0.00% | 5.7만 |
| 2026.10.08 | ₩13,626 | ₩13,733 | ₩13,478 | ₩13,666 | +0.30% | 2.8만 |
| 2026.10.07 | ₩13,612 | ₩13,787 | ₩13,545 | ₩13,626 | +0.10% | 4.5만 |
| 2026.10.06 | ₩13,599 | ₩13,747 | ₩13,438 | ₩13,639 | +0.30% | 3.2만 |
| 2026.10.05 | ₩13,800 | ₩13,800 | ₩13,612 | ₩13,612 | -1.36% | 3.8만 |
| 2026.10.02 | ₩14,189 | ₩14,189 | ₩13,438 | ₩13,814 | -2.65% | 10.9만 |
| 2026.10.01 | ₩14,082 | ₩14,323 | ₩13,934 | ₩14,068 | -0.10% | 3.4만 |
| 2026.09.30 | ₩13,706 | ₩14,176 | ₩13,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,934 |
| +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 | ₩13,438 | ₩13,720 | -2.11% | 6.3만 |
|---|
| 2026.09.25 | ₩14,082 | ₩14,404 | ₩13,814 | ₩13,908 | -1.24% | 24만 |
|---|
| 2026.09.24 | ₩14,752 | ₩14,793 | ₩14,632 | ₩14,766 | +0.09% | 3.6만 |
|---|
| 2026.09.23 | ₩14,860 | ₩15,222 | ₩14,645 | ₩14,766 | -0.63% | 4.4만 |
|---|
| 2026.09.22 | ₩15,115 | ₩15,115 | ₩14,887 | ₩15,007 | -0.71% | 1.1만 |
|---|
| 2026.09.21 | ₩15,061 | ₩15,262 | ₩14,913 | ₩14,913 | -0.98% | 3.2만 |
|---|
| 2026.09.18 | ₩14,860 | ₩15,289 | ₩14,860 | ₩14,980 | +0.81% | 3.6만 |
|---|
| 2026.09.17 | ₩14,940 | ₩14,940 | ₩14,712 | ₩14,860 | -0.54% | 2.1만 |
|---|
| 2026.09.16 | ₩14,954 | ₩15,021 | ₩14,645 | ₩14,940 | -0.09% | 6.8만 |
|---|
| 2026.09.15 | ₩15,007 | ₩15,222 | ₩14,913 | ₩14,954 | -0.36% | 2만 |
|---|
| 2026.09.14 | ₩15,463 | ₩15,463 | ₩14,940 | ₩15,074 | -2.52% | 6.7만 |
|---|
| 2026.09.11 | ₩15,530 | ₩15,691 | ₩15,423 | ₩15,463 | -0.43% | 4만 |
|---|
| 2026.09.10 | ₩16,120 | ₩16,268 | ₩15,436 | ₩15,624 | -3.08% | 5.1만 |
|---|
| 2026.09.09 | ₩16,254 | ₩16,469 | ₩16,228 | ₩16,348 | +0.58% | 5.3만 |
|---|
| 2026.09.08 | ₩16,456 | ₩16,496 | ₩16,161 | ₩16,254 | -1.22% | 3.2만 |
|---|
| 2026.09.04 | ₩16,563 | ₩16,617 | ₩16,496 | ₩16,603 | +0.24% | 6.5천 |
|---|
| 2026.09.03 | ₩16,308 | ₩16,643 | ₩16,308 | ₩16,563 | +1.56% | 3.8만 |
|---|
| 2026.09.02 | ₩16,415 | ₩16,630 | ₩16,161 | ₩16,509 | +0.57% | 2.7만 |
|---|
| 2026.09.01 | ₩16,938 | ₩16,938 | ₩16,442 | ₩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 | ₩16,938 | ₩16,724 | ₩16,885 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩16,912 | ₩16,912 | ₩16,764 | ₩16,831 | -0.48% | 2.2만 |
|---|
| 2026.08.25 | ₩16,871 | ₩17,073 | ₩16,697 | ₩17,073 | +1.19% | 9.8천 |
|---|
| 2026.08.24 | ₩16,751 | ₩16,871 | ₩16,737 | ₩16,751 | 0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩16,751 | ₩16,858 | ₩16,751 | ₩16,751 | 0.00% | 6.1천 |
|---|
| 2026.08.20 | ₩16,737 | ₩16,751 | ₩16,697 | ₩16,724 | -0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩16,670 | ₩16,764 | ₩16,670 | ₩16,724 | +0.32% | 1.9만 |
|---|
| 2026.08.18 | ₩16,791 | ₩16,791 | ₩16,643 | ₩16,643 | -0.88% | 1.8만 |
|---|
| 2026.08.17 | ₩16,898 | ₩16,938 | ₩16,804 | ₩16,804 | -0.56% | 2.3천 |
|---|
| 2026.08.14 | ₩16,898 | ₩17,046 | ₩16,898 | ₩16,965 | +0.40% | 7.6천 |
|---|
| 2026.08.13 | ₩16,992 | ₩17,059 | ₩16,965 | ₩16,965 | -0.16% | 8.4천 |
|---|
| 2026.08.12 | ₩16,965 | ₩17,006 | ₩16,965 | ₩16,992 | +0.16% | 1.2만 |
|---|
| 2026.08.11 | ₩16,925 | ₩17,006 | ₩16,845 | ₩16,992 | +0.40% | 1.6만 |
|---|
| 2026.08.10 | ₩16,818 | ₩16,925 | ₩16,818 | ₩16,885 | +0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩16,965 | ₩17,073 | ₩16,912 | ₩16,912 | -0.32% | 6.7천 |
|---|
| 2026.08.06 | ₩16,952 | ₩16,952 | ₩16,818 | ₩16,858 | -0.55% | 7.4천 |
|---|
| 2026.08.05 | ₩16,938 | ₩17,113 | ₩16,684 | ₩16,858 | -0.48% | 2.1만 |
|---|
| 2026.08.04 | ₩16,925 | ₩17,099 | ₩16,925 | ₩16,965 | +0.24% | 1.1만 |
|---|
| 2026.08.03 | ₩16,858 | ₩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 | ₩16,737 | ₩17,032 | ₩16,737 | ₩16,871 | +0.80% | 7.8천 |
|---|
| 2026.07.29 | ₩17,193 | ₩17,301 | ₩16,576 | ₩16,643 | -3.20% | 1.1만 |
|---|
| 2026.07.28 | ₩17,073 | ₩17,086 | ₩17,059 | ₩17,086 | +0.08% | 5.3천 |
|---|
| 2026.07.27 | ₩17,140 | ₩17,220 | ₩16,965 | ₩17,113 | -0.16% | 2.4만 |
|---|
| 2026.07.24 | ₩17,073 | ₩17,140 | ₩17,046 | ₩17,086 | +0.08% | 2.8천 |
|---|
| 2026.07.23 | ₩17,126 | ₩17,140 | ₩17,046 | ₩17,140 | +0.08% | 1.9만 |
|---|
| 2026.07.22 | ₩17,099 | ₩17,099 | ₩16,979 | ₩17,073 | -0.16% | 3.7만 |
|---|
| 2026.07.21 | ₩17,140 | ₩17,140 | ₩16,965 | ₩17,046 | -0.55% | 5.5만 |
|---|
| 2026.07.20 | ₩16,952 | ₩17,140 | ₩16,804 | ₩17,086 | +0.79% | 12.8만 |
|---|
| 2026.07.17 | ₩16,898 | ₩16,979 | ₩16,751 | ₩16,845 | -0.32% | 2.2만 |
|---|
| 2026.07.16 | ₩16,952 | ₩17,059 | ₩16,938 | ₩16,938 | -0.08% | 3.1천 |
|---|
| 2026.07.15 | ₩17,006 | ₩17,006 | ₩16,898 | ₩16,925 | -0.47% | 5.7천 |
|---|
| 2026.07.14 | ₩17,099 | ₩17,099 | ₩17,006 | ₩17,059 | -0.24% | 2.2만 |
|---|
| 2026.07.13 | ₩17,140 | ₩17,140 | ₩16,965 | ₩17,140 | 0.00% | 1.9만 |
|---|
| 2026.07.10 | ₩17,166 | ₩17,166 | ₩16,845 | ₩17,166 | 0.00% | 3.4만 |
|---|
| 2026.07.09 | ₩17,046 | ₩17,193 | ₩16,912 | ₩17,032 | -0.08% | 2.9만 |
|---|
| 2026.07.08 | ₩17,166 | ₩17,166 | ₩16,898 | ₩17,032 | -0.78% | 1.8만 |
|---|
| 2026.07.07 | ₩17,301 | ₩17,301 | ₩17,099 | ₩17,260 | -0.23% | 1.2만 |
|---|
| 2026.07.06 | ₩17,354 | ₩17,354 | ₩17,140 | ₩17,301 | -0.31% | 1.1만 |
|---|
| 2026.07.02 | ₩17,193 | ₩17,354 | ₩17,059 | ₩17,354 | +0.94% | 1.3만 |
|---|
| 2026.07.01 | ₩17,354 | ₩17,354 | ₩17,046 | ₩17,193 | -0.93% | 2.3만 |
|---|
| 2026.06.30 | ₩16,952 | ₩17,421 | ₩16,858 | ₩17,421 | +2.77% | 2.4만 |
|---|
| 2026.06.29 | ₩16,925 | ₩16,925 | ₩16,845 | ₩16,912 | -0.08% | 2만 |
|---|
| 2026.06.26 | ₩17,032 | ₩17,032 | ₩16,831 | ₩16,912 | -0.71% | 1.9만 |
|---|
| 2026.06.25 | ₩17,032 | ₩17,032 | ₩16,965 | ₩17,032 | 0.00% | 2.1만 |
|---|
| 2026.06.24 | ₩16,992 | ₩16,992 | ₩16,818 | ₩16,979 | -0.08% | 3.9천 |
|---|
| 2026.06.23 | ₩17,166 | ₩17,166 | ₩16,979 | ₩17,073 | -0.55% | 2만 |
|---|
| 2026.06.22 | ₩17,368 | ₩17,368 | ₩17,126 | ₩17,126 | -1.39% | 9.9천 |
|---|
| 2026.06.18 | ₩17,207 | ₩17,502 | ₩17,207 | ₩17,394 | +1.09% | 1.8만 |
|---|
| 2026.06.17 | ₩17,193 | ₩17,381 | ₩17,193 | ₩17,368 | +1.01% | 1.2만 |
|---|
| 2026.06.16 | ₩17,368 | ₩17,381 | ₩17,234 | ₩17,381 | +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 | ₩17,260 | ₩17,408 | +0.39% | 5.1만 |
|---|
| 2026.06.11 | ₩17,502 | ₩17,609 | ₩17,260 | ₩17,260 | -1.38% | 1.6만 |
|---|
| 2026.06.10 | ₩17,475 | ₩17,488 | ₩17,314 | ₩17,341 | -0.77% | 4천 |
|---|
| 2026.06.09 | ₩17,569 | ₩17,743 | ₩17,234 | ₩17,435 | -0.76% | 1.9만 |
|---|
| 2026.06.08 | ₩17,448 | ₩17,462 | ₩17,314 | ₩17,435 | -0.08% | 1.8만 |
|---|
| 2026.06.05 | ₩17,475 | ₩17,475 | ₩17,220 | ₩17,462 | -0.08% | 5.4천 |
|---|
| 2026.06.04 | ₩17,448 | ₩17,448 | ₩17,180 | ₩17,435 | -0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩17,247 | ₩17,435 | ₩17,086 | ₩17,247 | 0.00% | 2.2만 |
|---|
| 2026.06.02 | ₩17,301 | ₩17,354 | ₩17,099 | ₩17,327 | +0.16% | 1.5만 |
|---|
| 2026.06.01 | ₩17,301 | ₩17,301 | ₩16,965 | ₩17,166 | -0.78% | 3.1만 |
|---|
| 2026.05.29 | ₩17,086 | ₩17,166 | ₩17,032 | ₩17,113 | +0.16% | 9.5천 |
|---|
| 2026.05.28 | ₩17,019 | ₩17,153 | ₩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 | ₩17,059 | ₩17,059 | ₩16,697 | ₩16,885 | -1.02% | 3.4만 |
|---|
| 2026.05.22 | ₩17,032 | ₩17,032 | ₩16,871 | ₩16,965 | -0.39% | 1.3만 |
|---|
| 2026.05.21 | ₩16,952 | ₩17,166 | ₩16,885 | ₩16,979 | +0.16% | 7.2천 |
|---|
| 2026.05.20 | ₩16,791 | ₩17,381 | ₩16,791 | ₩16,992 | +1.20% | 1.4만 |
|---|
| 2026.05.19 | ₩17,287 | ₩17,529 | ₩16,697 | ₩16,778 | -2.95% | 5만 |
|---|
| 2026.05.18 | ₩17,260 | ₩17,596 | ₩17,126 | ₩17,234 | -0.16% | 2.3만 |
|---|
| 2026.05.15 | ₩17,730 | ₩17,730 | ₩17,260 | ₩17,301 | -2.42% | 2.7만 |
|---|
| 2026.05.14 | ₩17,877 | ₩18,119 | ₩17,877 | ₩17,904 | +0.15% | 3.5만 |
|---|
| 2026.05.13 | ₩17,569 | ₩17,958 | ₩17,569 | ₩17,810 | +1.37% | 1.5만 |
|---|
| 2026.05.12 | ₩17,636 | ₩17,703 | ₩17,394 | ₩17,542 | -0.53% | 1.4만 |
|---|
| 2026.05.11 | ₩17,502 | ₩17,770 | ₩17,502 | ₩17,636 | +0.77% | 1.5만 |
|---|
| 2026.05.08 | ₩17,609 | ₩17,609 | ₩17,234 | ₩17,515 | -0.53% | 4.2만 |
|---|
| 2026.05.07 | ₩17,448 | ₩17,622 | ₩17,435 | ₩17,515 | +0.38% | 1.3만 |
|---|
| 2026.05.06 | ₩17,381 | ₩17,529 | ₩17,341 | ₩17,394 | +0.08% | 2.3만 |
|---|
| 2026.05.05 | ₩17,462 | ₩17,542 | ₩16,992 | ₩17,314 | -0.84% | 4.3만 |
|---|
| 2026.05.04 | ₩17,113 | ₩18,373 | ₩16,751 | ₩17,462 | +2.04% | 7.8만 |
|---|
| 2026.05.01 | ₩17,113 | ₩17,113 | ₩16,764 | ₩17,099 | -0.08% | 3.7만 |
|---|
| 2026.04.30 | ₩17,046 | ₩17,046 | ₩16,737 | ₩16,965 | -0.47% | 3.2만 |
|---|
| 2026.04.29 | ₩16,885 | ₩17,193 | ₩16,630 | ₩16,938 | +0.32% | 3.1만 |
|---|
| 2026.04.28 | ₩16,643 | ₩16,885 | ₩16,643 | ₩16,885 | +1.45% | 8.8천 |
|---|
| 2026.04.27 | ₩16,831 | ₩16,845 | ₩16,603 | ₩16,845 | +0.08% | 4.3천 |
|---|
| 2026.04.24 | ₩16,737 | ₩16,898 | ₩16,684 | ₩16,764 | +0.16% | 1만 |
|---|
| 2026.04.23 | ₩16,804 | ₩16,871 | ₩16,563 | ₩16,831 | +0.16% | 1.5만 |
|---|
| 2026.04.22 | ₩16,737 | ₩16,871 | ₩16,670 | ₩16,764 | +0.16% | 1.5만 |
|---|
| 2026.04.21 | ₩16,737 | ₩16,858 | ₩16,603 | ₩16,670 | -0.40% | 1.5만 |
|---|
| 2026.04.20 | ₩16,965 | ₩16,965 | ₩16,509 | ₩16,603 | -2.13% | 1.7만 |
|---|
| 2026.04.17 | ₩16,871 | ₩16,871 | ₩16,563 | ₩16,697 | -1.03% | 1.4만 |
|---|
| 2026.04.16 | ₩16,871 | ₩16,871 | ₩16,724 | ₩16,858 | -0.08% | 2.1만 |
|---|
| 2026.04.15 | ₩16,965 | ₩16,965 | ₩16,563 | ₩16,751 | -1.26% | 1.9만 |
|---|
| 2026.04.14 | ₩16,871 | ₩17,609 | ₩16,764 | ₩17,113 | +1.43% | 3.1만 |
|---|
| 2026.04.13 | ₩16,885 | ₩16,898 | ₩16,442 | ₩16,885 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩16,617 | ₩17,099 | ₩16,576 | ₩16,818 | +1.21% | 1.7만 |
|---|
| 2026.04.09 | ₩16,482 | ₩16,710 | ₩16,429 | ₩16,617 | +0.81% | 7.7천 |
|---|
| 2026.04.08 | ₩16,509 | ₩16,550 | ₩16,308 | ₩16,456 | -0.32% | 2.2만 |
|---|
| 2026.04.07 | ₩16,456 | ₩16,563 | ₩16,201 | ₩16,402 | -0.33% | 1.9만 |
|---|
| 2026.04.06 | ₩16,362 | ₩16,697 | ₩16,295 | ₩16,362 | 0.00% | 2.2만 |
|---|
| 2026.04.02 | ₩16,496 | ₩16,496 | ₩16,254 | ₩16,335 | -0.98% | 8.8천 |
|---|
| 2026.04.01 | ₩16,697 | ₩17,059 | ₩16,308 | ₩16,509 | -1.12% | 3.5만 |
|---|
| 2026.03.31 | ₩16,228 | ₩16,603 | ₩16,147 | ₩16,509 | +1.74% | 3.9만 |
|---|
| 2026.03.30 | ₩16,201 | ₩16,308 | ₩16,094 | ₩16,187 | -0.08% | 1.5만 |
|---|
| 2026.03.27 | ₩15,959 | ₩16,268 | ₩15,839 | ₩16,027 | +0.42% | 2.6만 |
|---|
| 2026.03.26 | ₩16,094 | ₩16,214 | ₩15,959 | ₩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 | ₩15,959 | ₩15,986 | -0.91% | 4.4만 |
|---|
| 2026.03.23 | ₩16,120 | ₩16,134 | ₩15,959 | ₩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 | ₩16,241 | ₩16,281 | ₩16,214 | ₩16,228 | -0.08% | 1.3만 |
|---|
| 2026.03.17 | ₩16,295 | ₩16,295 | ₩16,228 | ₩16,241 | -0.33% | 2.1만 |
|---|
| 2026.03.16 | ₩16,254 | ₩16,254 | ₩16,067 | ₩16,161 | -0.58% | 8.9천 |
|---|
| 2026.03.13 | ₩16,080 | ₩16,094 | ₩16,027 | ₩16,067 | -0.08% | 1.8만 |
|---|
| 2026.03.12 | ₩16,107 | ₩16,228 | ₩16,053 | ₩16,228 | +0.75% | 1.2만 |
|---|
| 2026.03.11 | ₩16,027 | ₩16,094 | ₩16,027 | ₩16,080 | +0.33% | 3.8만 |
|---|
| 2026.03.10 | ₩16,013 | ₩16,080 | ₩15,933 | ₩16,080 | +0.42% | 1.5만 |
|---|
| 2026.03.09 | ₩15,919 | ₩16,187 | ₩15,906 | ₩16,027 | +0.67% | 2.6만 |
|---|
| 2026.03.06 | ₩15,879 | ₩15,919 | ₩15,866 | ₩15,919 | +0.25% | 1.3만 |
|---|
| 2026.03.05 | ₩15,933 | ₩15,933 | ₩15,906 | ₩15,906 | -0.17% | 2.5천 |
|---|
| 2026.03.04 | ₩15,879 | ₩15,946 | ₩15,879 | ₩15,946 | +0.42% | 7.8천 |
|---|
| 2026.03.03 | ₩15,825 | ₩15,959 | ₩15,799 | ₩15,946 | +0.76% | 3.3만 |
|---|
| 2026.03.02 | ₩15,892 | ₩15,906 | ₩15,825 | ₩15,906 | +0.08% | 1.7만 |
|---|
| 2026.02.27 | ₩15,825 | ₩15,879 | ₩15,785 | ₩15,879 | +0.34% | 1.6만 |
|---|
| 2026.02.26 | ₩15,758 | ₩15,799 | ₩15,758 | ₩15,785 | +0.17% | 6.6천 |
|---|
| 2026.02.25 | ₩15,785 | ₩15,839 | ₩15,705 | ₩15,839 | +0.34% | 7천 |
|---|
| 2026.02.24 | ₩15,825 | ₩15,879 | ₩15,691 | ₩15,866 | +0.25% | 2만 |
|---|
| 2026.02.23 | ₩15,892 | ₩15,933 | ₩15,758 | ₩15,812 | -0.51% | 1.8만 |
|---|
| 2026.02.20 | ₩15,825 | ₩15,839 | ₩15,772 | ₩15,825 | 0.00% | 1.2만 |
|---|
| 2026.02.19 | ₩15,812 | ₩15,825 | ₩15,705 | ₩15,785 | -0.17% | 1.3만 |
|---|
| 2026.02.18 | ₩15,799 | ₩15,892 | ₩15,799 | ₩15,812 | +0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩15,892 | ₩15,892 | ₩15,664 | ₩15,852 | -0.25% | 1.7만 |
|---|
| 2026.02.13 | ₩15,892 | ₩15,892 | ₩15,624 | ₩15,839 | -0.34% | 2만 |
|---|
| 2026.02.12 | ₩15,839 | ₩15,866 | ₩15,691 | ₩15,825 | -0.08% | 1.8만 |
|---|
| 2026.02.11 | ₩15,825 | ₩15,839 | ₩15,678 | ₩15,825 | 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 | ₩15,731 | -0.09% | 9.6만 |
|---|
| 2026.02.06 | ₩15,745 | ₩15,772 | ₩15,691 | ₩15,745 | 0.00% | 2.3만 |
|---|
| 2026.02.05 | ₩15,799 | ₩15,799 | ₩15,664 | ₩15,758 | -0.25% | 4.8만 |
|---|
| 2026.02.04 | ₩15,664 | ₩15,879 | ₩15,611 | ₩15,799 | +0.86% | 3.5만 |
|---|
| 2026.02.03 | ₩15,705 | ₩15,785 | ₩15,705 | ₩15,745 | +0.26% | 2.6만 |
|---|
| 2026.02.02 | ₩15,758 | ₩15,758 | ₩15,557 | ₩15,691 | -0.43% | 1.6만 |
|---|
| 2026.01.30 | ₩15,731 | ₩15,731 | ₩15,597 | ₩15,651 | -0.51% | 1.5만 |
|---|
| 2026.01.29 | ₩15,651 | ₩15,731 | ₩15,624 | ₩15,731 | +0.51% | 2.8만 |
|---|
| 2026.01.28 | ₩15,651 | ₩15,718 | ₩15,611 | ₩15,718 | +0.43% | 2만 |
|---|
| 2026.01.27 | ₩15,705 | ₩15,705 | ₩15,571 | ₩15,624 | -0.51% | 2.3만 |
|---|
| 2026.01.26 | ₩15,624 | ₩15,718 | ₩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 | ₩15,329 | ₩15,396 | +0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩15,410 | ₩15,423 | ₩15,275 | ₩15,356 | -0.35% | 1.9만 |
|---|
| 2026.01.20 | ₩15,503 | ₩15,530 | ₩15,343 | ₩15,369 | -0.87% | 9.9천 |
|---|
| 2026.01.16 | ₩15,557 | ₩15,557 | ₩15,423 | ₩15,490 | -0.43% | 3.1만 |
|---|
| 2026.01.15 | ₩15,477 | ₩15,544 | ₩15,356 | ₩15,544 | +0.43% | 9.7천 |
|---|
| 2026.01.14 | ₩15,410 | ₩15,490 | ₩15,410 | ₩15,463 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩15,423 | ₩15,490 | ₩15,396 | ₩15,463 | +0.26% | 3.9만 |
|---|
| 2026.01.12 | ₩15,530 | ₩15,530 | ₩15,396 | ₩15,396 | -0.86% | 3.8만 |
|---|
| 2026.01.09 | ₩15,329 | ₩15,544 | ₩15,329 | ₩15,463 | +0.87% | 4.7만 |
|---|
| 2026.01.08 | ₩15,289 | ₩15,356 | ₩15,262 | ₩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 | ₩15,329 | ₩15,222 | ₩15,275 | +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 | ₩15,141 | ₩15,168 | -0.79% | 1.3만 |
|---|
| 2025.12.31 | ₩15,249 | ₩15,369 | ₩15,101 | ₩15,195 | -0.35% | 2.2만 |
|---|
| 2025.12.30 | ₩15,168 | ₩15,222 | ₩15,088 | ₩15,208 | +0.27% | 3.1만 |
|---|
| 2025.12.29 | ₩15,141 | ₩15,195 | ₩15,061 | ₩15,168 | +0.18% | 7만 |
|---|
| 2025.12.26 | ₩15,155 | ₩15,208 | ₩15,088 | ₩15,128 | -0.18% | 2.3만 |
|---|
| 2025.12.24 | ₩15,262 | ₩15,262 | ₩15,047 | ₩15,195 | -0.44% | 1.9만 |
|---|
| 2025.12.23 | ₩15,275 | ₩15,289 | ₩15,182 | ₩15,235 | -0.26% | 2만 |
|---|
| 2025.12.22 | ₩15,450 | ₩15,463 | ₩14,900 | ₩15,302 | -0.95% | 16.5만 |
|---|
| 2025.12.19 | ₩15,450 | ₩15,490 | ₩15,396 | ₩15,490 | +0.26% | 3.2만 |
|---|
| 2025.12.18 | ₩15,463 | ₩15,557 | ₩15,356 | ₩15,410 | -0.35% | 1.9만 |
|---|
| 2025.12.17 | ₩15,477 | ₩15,557 | ₩15,450 | ₩15,557 | +0.52% | 2.6만 |
|---|
| 2025.12.16 | ₩15,530 | ₩15,557 | ₩15,436 | ₩15,530 | 0.00% | 2.5만 |
|---|
| 2025.12.15 | ₩15,624 | ₩15,624 | ₩15,450 | ₩15,530 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩15,503 | ₩15,571 | ₩15,463 | ₩15,530 | +0.17% | 2만 |
|---|
| 2025.12.11 | ₩15,624 | ₩15,624 | ₩15,490 | ₩15,557 | -0.43% | 2.2만 |
|---|
| 2025.12.10 | ₩15,624 | ₩15,624 | ₩15,490 | ₩15,490 | -0.86% | 7.1천 |
|---|
| 2025.12.09 | ₩15,557 | ₩15,571 | ₩15,503 | ₩15,557 | 0.00% | 2.5만 |
|---|
| 2025.12.08 | ₩15,490 | ₩15,557 | ₩15,490 | ₩15,530 | +0.26% | 5.3만 |
|---|
| 2025.12.05 | ₩15,517 | ₩15,557 | ₩15,490 | ₩15,530 | +0.09% | 2.6만 |
|---|
| 2025.12.04 | ₩15,503 | ₩15,530 | ₩15,436 | ₩15,503 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩15,410 | ₩15,503 | ₩15,396 | ₩15,503 | +0.61% | 2.8만 |
|---|
| 2025.12.02 | ₩15,450 | ₩15,450 | ₩15,369 | ₩15,410 | -0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩15,490 | ₩15,490 | ₩15,369 | ₩15,410 | -0.52% | 2.8만 |
|---|
| 2025.11.28 | ₩15,530 | ₩15,530 | ₩15,450 | ₩15,450 | -0.52% | 5.1천 |
|---|
| 2025.11.26 | ₩15,436 | ₩15,463 | ₩15,383 | ₩15,396 | -0.26% | 1.8만 |
|---|
| 2025.11.25 | ₩15,450 | ₩15,490 | ₩15,383 | ₩15,410 | -0.26% | 1.1만 |
|---|
| 2025.11.24 | ₩15,369 | ₩15,517 | ₩15,356 | ₩15,410 | +0.26% | 7.5천 |
|---|
| 2025.11.21 | ₩15,396 | ₩15,463 | ₩15,329 | ₩15,329 | -0.44% | 3만 |
|---|
| 2025.11.20 | ₩15,463 | ₩15,530 | ₩15,423 | ₩15,423 | -0.26% | 1만 |
|---|
| 2025.11.19 | ₩15,477 | ₩15,490 | ₩15,383 | ₩15,436 | -0.26% | 1.7만 |
|---|
| 2025.11.18 | ₩15,436 | ₩15,436 | ₩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 | ₩15,436 | ₩15,557 | ₩15,316 | ₩15,369 | -0.43% | 1.2만 |
|---|
| 2025.11.13 | ₩15,517 | ₩15,517 | ₩15,436 | ₩15,450 | -0.43% | 1만 |
|---|
| 2025.11.12 | ₩15,557 | ₩15,571 | ₩15,477 | ₩15,490 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩15,571 | ₩15,571 | ₩15,450 | ₩15,490 | -0.52% | 2.4만 |
|---|
| 2025.11.10 | ₩15,490 | ₩15,490 | ₩15,423 | ₩15,463 | -0.17% | 4.1천 |
|---|
| 2025.11.07 | ₩15,369 | ₩15,436 | ₩15,369 | ₩15,396 | +0.17% | 3.2천 |
|---|
| 2025.11.06 | ₩15,423 | ₩15,571 | ₩15,343 | ₩15,369 | -0.35% | 2.1만 |
|---|
| 2025.11.05 | ₩15,490 | ₩15,503 | ₩15,356 | ₩15,369 | -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 | ₩15,463 | ₩15,503 | -0.43% | 2.4만 |
|---|
| 2025.10.31 | ₩15,490 | ₩15,557 | ₩15,450 | ₩15,557 | +0.43% | 1.9만 |
|---|
| 2025.10.30 | ₩15,423 | ₩15,477 | ₩15,410 | ₩15,423 | 0.00% | 2.2만 |
|---|
| 2025.10.29 | ₩15,490 | ₩15,490 | ₩15,396 | ₩15,463 | -0.17% | 2.1만 |
|---|
| 2025.10.28 | ₩15,571 | ₩15,571 | ₩15,463 | ₩15,490 | -0.52% | 1만 |
|---|
| 2025.10.27 | ₩15,571 | ₩15,571 | ₩15,423 | ₩15,544 | -0.17% | 2만 |
|---|
| 2025.10.24 | ₩15,571 | ₩15,571 | ₩15,503 | ₩15,557 | -0.09% | 5.1천 |
|---|
| 2025.10.23 | ₩15,571 | ₩15,571 | ₩15,490 | ₩15,557 | -0.09% | 7.7천 |
|---|
| 2025.10.22 | ₩15,450 | ₩15,571 | ₩15,450 | ₩15,557 | +0.69% | 2.3만 |
|---|
| 2025.10.21 | ₩15,463 | ₩15,490 | ₩15,436 | ₩15,490 | +0.17% | 1만 |
|---|
| 2025.10.20 | ₩15,490 | ₩15,490 | ₩15,423 | ₩15,463 | -0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩15,423 | ₩15,557 | ₩15,423 | ₩15,477 | +0.35% | 1.4만 |
|---|
| 2025.10.16 | ₩15,490 | ₩15,490 | ₩15,410 | ₩15,463 | -0.17% | 2.4만 |
|---|
| 2025.10.15 | ₩15,477 | ₩15,517 | ₩15,463 | ₩15,463 | -0.09% | 3.4만 |
|---|
| 2025.10.14 | ₩15,571 | ₩15,571 | ₩15,490 | ₩15,503 | -0.43% | 4.7천 |
|---|
| 2025.10.13 | ₩15,571 | ₩15,571 | ₩15,490 | ₩15,530 | -0.26% | 1.2만 |
|---|
| 2025.10.10 | ₩15,557 | ₩15,571 | ₩15,490 | ₩15,490 | -0.43% | 5.4천 |
|---|