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 | ₩13,738 | ₩13,617 | ₩13,657 | 0.00% | 5.7만 |
| 2026.10.08 | ₩13,631 | ₩13,738 | ₩13,483 | ₩13,671 | +0.30% | 2.8만 |
| 2026.10.07 | ₩13,617 | ₩13,792 | ₩13,550 | ₩13,631 | +0.10% | 4.5만 |
| 2026.10.06 | ₩13,604 | ₩13,751 | ₩13,443 | ₩13,644 | +0.30% | 3.2만 |
| 2026.10.05 | ₩13,805 | ₩13,805 | ₩13,617 | ₩13,617 | -1.36% | 3.8만 |
| 2026.10.02 | ₩14,194 | ₩14,194 | ₩13,443 | ₩13,818 | -2.65% | 10.9만 |
| 2026.10.01 | ₩14,087 | ₩14,328 | ₩13,939 | ₩14,073 | -0.10% | 3.4만 |
| 2026.09.30 | ₩13,711 | ₩14,181 | ₩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 | ₩13,765 | -0.39% | 4.6만 |
|---|
| 2026.09.28 | ₩14,020 | ₩14,020 | ₩13,443 | ₩13,724 | -2.11% | 6.3만 |
|---|
| 2026.09.25 | ₩14,087 | ₩14,409 | ₩13,818 | ₩13,912 | -1.24% | 24만 |
|---|
| 2026.09.24 | ₩14,757 | ₩14,798 | ₩14,637 | ₩14,771 | +0.09% | 3.6만 |
|---|
| 2026.09.23 | ₩14,865 | ₩15,227 | ₩14,650 | ₩14,771 | -0.63% | 4.4만 |
|---|
| 2026.09.22 | ₩15,120 | ₩15,120 | ₩14,892 | ₩15,012 | -0.71% | 1.1만 |
|---|
| 2026.09.21 | ₩15,066 | ₩15,267 | ₩14,918 | ₩14,918 | -0.98% | 3.2만 |
|---|
| 2026.09.18 | ₩14,865 | ₩15,294 | ₩14,865 | ₩14,986 | +0.81% | 3.6만 |
|---|
| 2026.09.17 | ₩14,945 | ₩14,945 | ₩14,717 | ₩14,865 | -0.54% | 2.1만 |
|---|
| 2026.09.16 | ₩14,959 | ₩15,026 | ₩14,650 | ₩14,945 | -0.09% | 6.8만 |
|---|
| 2026.09.15 | ₩15,012 | ₩15,227 | ₩14,918 | ₩14,959 | -0.36% | 2만 |
|---|
| 2026.09.14 | ₩15,469 | ₩15,469 | ₩14,945 | ₩15,079 | -2.52% | 6.7만 |
|---|
| 2026.09.11 | ₩15,536 | ₩15,697 | ₩15,428 | ₩15,469 | -0.43% | 4만 |
|---|
| 2026.09.10 | ₩16,126 | ₩16,273 | ₩15,442 | ₩15,630 | -3.08% | 5.1만 |
|---|
| 2026.09.09 | ₩16,260 | ₩16,475 | ₩16,233 | ₩16,354 | +0.58% | 5.3만 |
|---|
| 2026.09.08 | ₩16,461 | ₩16,502 | ₩16,166 | ₩16,260 | -1.22% | 3.2만 |
|---|
| 2026.09.04 | ₩16,569 | ₩16,622 | ₩16,502 | ₩16,609 | +0.24% | 6.5천 |
|---|
| 2026.09.03 | ₩16,314 | ₩16,649 | ₩16,314 | ₩16,569 | +1.56% | 3.8만 |
|---|
| 2026.09.02 | ₩16,421 | ₩16,636 | ₩16,166 | ₩16,515 | +0.57% | 2.7만 |
|---|
| 2026.09.01 | ₩16,944 | ₩16,944 | ₩16,448 | ₩16,502 | -2.61% | 4.1만 |
|---|
| 2026.08.31 | ₩16,985 | ₩16,985 | ₩16,663 | ₩16,891 | -0.55% | 6.9천 |
|---|
| 2026.08.28 | ₩16,985 | ₩17,025 | ₩16,756 | ₩16,850 | -0.79% | 1.2만 |
|---|
| 2026.08.27 | ₩16,891 | ₩16,944 | ₩16,730 | ₩16,891 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩16,917 | ₩16,917 | ₩16,770 | ₩16,837 | -0.48% | 2.2만 |
|---|
| 2026.08.25 | ₩16,877 | ₩17,078 | ₩16,703 | ₩17,078 | +1.19% | 9.8천 |
|---|
| 2026.08.24 | ₩16,756 | ₩16,877 | ₩16,743 | ₩16,756 | 0.00% | 5.9천 |
|---|
| 2026.08.21 | ₩16,756 | ₩16,864 | ₩16,756 | ₩16,756 | 0.00% | 6.1천 |
|---|
| 2026.08.20 | ₩16,743 | ₩16,756 | ₩16,703 | ₩16,730 | -0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩16,676 | ₩16,770 | ₩16,676 | ₩16,730 | +0.32% | 1.9만 |
|---|
| 2026.08.18 | ₩16,797 | ₩16,797 | ₩16,649 | ₩16,649 | -0.88% | 1.8만 |
|---|
| 2026.08.17 | ₩16,904 | ₩16,944 | ₩16,810 | ₩16,810 | -0.56% | 2.3천 |
|---|
| 2026.08.14 | ₩16,904 | ₩17,052 | ₩16,904 | ₩16,971 | +0.40% | 7.6천 |
|---|
| 2026.08.13 | ₩16,998 | ₩17,065 | ₩16,971 | ₩16,971 | -0.16% | 8.4천 |
|---|
| 2026.08.12 | ₩16,971 | ₩17,011 | ₩16,971 | ₩16,998 | +0.16% | 1.2만 |
|---|
| 2026.08.11 | ₩16,931 | ₩17,011 | ₩16,850 | ₩16,998 | +0.40% | 1.6만 |
|---|
| 2026.08.10 | ₩16,824 | ₩16,931 | ₩16,824 | ₩16,891 | +0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩16,971 | ₩17,078 | ₩16,917 | ₩16,917 | -0.32% | 6.7천 |
|---|
| 2026.08.06 | ₩16,958 | ₩16,958 | ₩16,824 | ₩16,864 | -0.55% | 7.4천 |
|---|
| 2026.08.05 | ₩16,944 | ₩17,119 | ₩16,689 | ₩16,864 | -0.48% | 2.1만 |
|---|
| 2026.08.04 | ₩16,931 | ₩17,105 | ₩16,931 | ₩16,971 | +0.24% | 1.1만 |
|---|
| 2026.08.03 | ₩16,864 | ₩16,958 | ₩16,783 | ₩16,824 | -0.24% | 1.7만 |
|---|
| 2026.07.31 | ₩16,891 | ₩17,011 | ₩16,663 | ₩16,985 | +0.56% | 1.7만 |
|---|
| 2026.07.30 | ₩16,743 | ₩17,038 | ₩16,743 | ₩16,877 | +0.80% | 7.8천 |
|---|
| 2026.07.29 | ₩17,199 | ₩17,307 | ₩16,582 | ₩16,649 | -3.20% | 1.1만 |
|---|
| 2026.07.28 | ₩17,078 | ₩17,092 | ₩17,065 | ₩17,092 | +0.08% | 5.3천 |
|---|
| 2026.07.27 | ₩17,146 | ₩17,226 | ₩16,971 | ₩17,119 | -0.16% | 2.4만 |
|---|
| 2026.07.24 | ₩17,078 | ₩17,146 | ₩17,052 | ₩17,092 | +0.08% | 2.8천 |
|---|
| 2026.07.23 | ₩17,132 | ₩17,146 | ₩17,052 | ₩17,146 | +0.08% | 1.9만 |
|---|
| 2026.07.22 | ₩17,105 | ₩17,105 | ₩16,985 | ₩17,078 | -0.16% | 3.7만 |
|---|
| 2026.07.21 | ₩17,146 | ₩17,146 | ₩16,971 | ₩17,052 | -0.55% | 5.5만 |
|---|
| 2026.07.20 | ₩16,958 | ₩17,146 | ₩16,810 | ₩17,092 | +0.79% | 12.8만 |
|---|
| 2026.07.17 | ₩16,904 | ₩16,985 | ₩16,756 | ₩16,850 | -0.32% | 2.2만 |
|---|
| 2026.07.16 | ₩16,958 | ₩17,065 | ₩16,944 | ₩16,944 | -0.08% | 3.1천 |
|---|
| 2026.07.15 | ₩17,011 | ₩17,011 | ₩16,904 | ₩16,931 | -0.47% | 5.7천 |
|---|
| 2026.07.14 | ₩17,105 | ₩17,105 | ₩17,011 | ₩17,065 | -0.24% | 2.2만 |
|---|
| 2026.07.13 | ₩17,146 | ₩17,146 | ₩16,971 | ₩17,146 | 0.00% | 1.9만 |
|---|
| 2026.07.10 | ₩17,172 | ₩17,172 | ₩16,850 | ₩17,172 | 0.00% | 3.4만 |
|---|
| 2026.07.09 | ₩17,052 | ₩17,199 | ₩16,917 | ₩17,038 | -0.08% | 2.9만 |
|---|
| 2026.07.08 | ₩17,172 | ₩17,172 | ₩16,904 | ₩17,038 | -0.78% | 1.8만 |
|---|
| 2026.07.07 | ₩17,307 | ₩17,307 | ₩17,105 | ₩17,266 | -0.23% | 1.2만 |
|---|
| 2026.07.06 | ₩17,360 | ₩17,360 | ₩17,146 | ₩17,307 | -0.31% | 1.1만 |
|---|
| 2026.07.02 | ₩17,199 | ₩17,360 | ₩17,065 | ₩17,360 | +0.94% | 1.3만 |
|---|
| 2026.07.01 | ₩17,360 | ₩17,360 | ₩17,052 | ₩17,199 | -0.93% | 2.3만 |
|---|
| 2026.06.30 | ₩16,958 | ₩17,427 | ₩16,864 | ₩17,427 | +2.77% | 2.4만 |
|---|
| 2026.06.29 | ₩16,931 | ₩16,931 | ₩16,850 | ₩16,917 | -0.08% | 2만 |
|---|
| 2026.06.26 | ₩17,038 | ₩17,038 | ₩16,837 | ₩16,917 | -0.71% | 1.9만 |
|---|
| 2026.06.25 | ₩17,038 | ₩17,038 | ₩16,971 | ₩17,038 | 0.00% | 2.1만 |
|---|
| 2026.06.24 | ₩16,998 | ₩16,998 | ₩16,824 | ₩16,985 | -0.08% | 3.9천 |
|---|
| 2026.06.23 | ₩17,172 | ₩17,172 | ₩16,985 | ₩17,078 | -0.55% | 2만 |
|---|
| 2026.06.22 | ₩17,374 | ₩17,374 | ₩17,132 | ₩17,132 | -1.39% | 9.9천 |
|---|
| 2026.06.18 | ₩17,213 | ₩17,508 | ₩17,213 | ₩17,400 | +1.09% | 1.8만 |
|---|
| 2026.06.17 | ₩17,199 | ₩17,387 | ₩17,199 | ₩17,374 | +1.01% | 1.2만 |
|---|
| 2026.06.16 | ₩17,374 | ₩17,387 | ₩17,239 | ₩17,387 | +0.08% | 3.6천 |
|---|
| 2026.06.15 | ₩17,414 | ₩17,575 | ₩17,239 | ₩17,239 | -1.00% | 1.4만 |
|---|
| 2026.06.12 | ₩17,347 | ₩17,441 | ₩17,266 | ₩17,414 | +0.39% | 5.1만 |
|---|
| 2026.06.11 | ₩17,508 | ₩17,615 | ₩17,266 | ₩17,266 | -1.38% | 1.6만 |
|---|
| 2026.06.10 | ₩17,481 | ₩17,494 | ₩17,320 | ₩17,347 | -0.77% | 4천 |
|---|
| 2026.06.09 | ₩17,575 | ₩17,749 | ₩17,239 | ₩17,441 | -0.76% | 1.9만 |
|---|
| 2026.06.08 | ₩17,454 | ₩17,468 | ₩17,320 | ₩17,441 | -0.08% | 1.8만 |
|---|
| 2026.06.05 | ₩17,481 | ₩17,481 | ₩17,226 | ₩17,468 | -0.08% | 5.4천 |
|---|
| 2026.06.04 | ₩17,454 | ₩17,454 | ₩17,186 | ₩17,441 | -0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩17,253 | ₩17,441 | ₩17,092 | ₩17,253 | 0.00% | 2.2만 |
|---|
| 2026.06.02 | ₩17,307 | ₩17,360 | ₩17,105 | ₩17,333 | +0.16% | 1.5만 |
|---|
| 2026.06.01 | ₩17,307 | ₩17,307 | ₩16,971 | ₩17,172 | -0.78% | 3.1만 |
|---|
| 2026.05.29 | ₩17,092 | ₩17,172 | ₩17,038 | ₩17,119 | +0.16% | 9.5천 |
|---|
| 2026.05.28 | ₩17,025 | ₩17,159 | ₩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 | ₩17,065 | ₩17,065 | ₩16,703 | ₩16,891 | -1.02% | 3.4만 |
|---|
| 2026.05.22 | ₩17,038 | ₩17,038 | ₩16,877 | ₩16,971 | -0.39% | 1.3만 |
|---|
| 2026.05.21 | ₩16,958 | ₩17,172 | ₩16,891 | ₩16,985 | +0.16% | 7.2천 |
|---|
| 2026.05.20 | ₩16,797 | ₩17,387 | ₩16,797 | ₩16,998 | +1.20% | 1.4만 |
|---|
| 2026.05.19 | ₩17,293 | ₩17,535 | ₩16,703 | ₩16,783 | -2.95% | 5만 |
|---|
| 2026.05.18 | ₩17,266 | ₩17,602 | ₩17,132 | ₩17,239 | -0.16% | 2.3만 |
|---|
| 2026.05.15 | ₩17,736 | ₩17,736 | ₩17,266 | ₩17,307 | -2.42% | 2.7만 |
|---|
| 2026.05.14 | ₩17,883 | ₩18,125 | ₩17,883 | ₩17,910 | +0.15% | 3.5만 |
|---|
| 2026.05.13 | ₩17,575 | ₩17,964 | ₩17,575 | ₩17,816 | +1.37% | 1.5만 |
|---|
| 2026.05.12 | ₩17,642 | ₩17,709 | ₩17,400 | ₩17,548 | -0.53% | 1.4만 |
|---|
| 2026.05.11 | ₩17,508 | ₩17,776 | ₩17,508 | ₩17,642 | +0.77% | 1.5만 |
|---|
| 2026.05.08 | ₩17,615 | ₩17,615 | ₩17,239 | ₩17,521 | -0.53% | 4.2만 |
|---|
| 2026.05.07 | ₩17,454 | ₩17,628 | ₩17,441 | ₩17,521 | +0.38% | 1.3만 |
|---|
| 2026.05.06 | ₩17,387 | ₩17,535 | ₩17,347 | ₩17,400 | +0.08% | 2.3만 |
|---|
| 2026.05.05 | ₩17,468 | ₩17,548 | ₩16,998 | ₩17,320 | -0.84% | 4.3만 |
|---|
| 2026.05.04 | ₩17,119 | ₩18,380 | ₩16,756 | ₩17,468 | +2.04% | 7.8만 |
|---|
| 2026.05.01 | ₩17,119 | ₩17,119 | ₩16,770 | ₩17,105 | -0.08% | 3.7만 |
|---|
| 2026.04.30 | ₩17,052 | ₩17,052 | ₩16,743 | ₩16,971 | -0.47% | 3.2만 |
|---|
| 2026.04.29 | ₩16,891 | ₩17,199 | ₩16,636 | ₩16,944 | +0.32% | 3.1만 |
|---|
| 2026.04.28 | ₩16,649 | ₩16,891 | ₩16,649 | ₩16,891 | +1.45% | 8.8천 |
|---|
| 2026.04.27 | ₩16,837 | ₩16,850 | ₩16,609 | ₩16,850 | +0.08% | 4.3천 |
|---|
| 2026.04.24 | ₩16,743 | ₩16,904 | ₩16,689 | ₩16,770 | +0.16% | 1만 |
|---|
| 2026.04.23 | ₩16,810 | ₩16,877 | ₩16,569 | ₩16,837 | +0.16% | 1.5만 |
|---|
| 2026.04.22 | ₩16,743 | ₩16,877 | ₩16,676 | ₩16,770 | +0.16% | 1.5만 |
|---|
| 2026.04.21 | ₩16,743 | ₩16,864 | ₩16,609 | ₩16,676 | -0.40% | 1.5만 |
|---|
| 2026.04.20 | ₩16,971 | ₩16,971 | ₩16,515 | ₩16,609 | -2.13% | 1.7만 |
|---|
| 2026.04.17 | ₩16,877 | ₩16,877 | ₩16,569 | ₩16,703 | -1.03% | 1.4만 |
|---|
| 2026.04.16 | ₩16,877 | ₩16,877 | ₩16,730 | ₩16,864 | -0.08% | 2.1만 |
|---|
| 2026.04.15 | ₩16,971 | ₩16,971 | ₩16,569 | ₩16,756 | -1.26% | 1.9만 |
|---|
| 2026.04.14 | ₩16,877 | ₩17,615 | ₩16,770 | ₩17,119 | +1.43% | 3.1만 |
|---|
| 2026.04.13 | ₩16,891 | ₩16,904 | ₩16,448 | ₩16,891 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩16,622 | ₩17,105 | ₩16,582 | ₩16,824 | +1.21% | 1.7만 |
|---|
| 2026.04.09 | ₩16,488 | ₩16,716 | ₩16,434 | ₩16,622 | +0.81% | 7.7천 |
|---|
| 2026.04.08 | ₩16,515 | ₩16,555 | ₩16,314 | ₩16,461 | -0.32% | 2.2만 |
|---|
| 2026.04.07 | ₩16,461 | ₩16,569 | ₩16,206 | ₩16,408 | -0.33% | 1.9만 |
|---|
| 2026.04.06 | ₩16,367 | ₩16,703 | ₩16,300 | ₩16,367 | 0.00% | 2.2만 |
|---|
| 2026.04.02 | ₩16,502 | ₩16,502 | ₩16,260 | ₩16,341 | -0.98% | 8.8천 |
|---|
| 2026.04.01 | ₩16,703 | ₩17,065 | ₩16,314 | ₩16,515 | -1.12% | 3.5만 |
|---|
| 2026.03.31 | ₩16,233 | ₩16,609 | ₩16,153 | ₩16,515 | +1.74% | 3.9만 |
|---|
| 2026.03.30 | ₩16,206 | ₩16,314 | ₩16,099 | ₩16,193 | -0.08% | 1.5만 |
|---|
| 2026.03.27 | ₩15,965 | ₩16,273 | ₩15,844 | ₩16,032 | +0.42% | 2.6만 |
|---|
| 2026.03.26 | ₩16,099 | ₩16,220 | ₩15,965 | ₩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 | ₩15,965 | ₩15,992 | -0.91% | 4.4만 |
|---|
| 2026.03.23 | ₩16,126 | ₩16,139 | ₩15,965 | ₩16,139 | +0.08% | 5천 |
|---|
| 2026.03.20 | ₩16,206 | ₩16,233 | ₩15,978 | ₩16,032 | -1.08% | 2만 |
|---|
| 2026.03.19 | ₩16,206 | ₩16,273 | ₩16,072 | ₩16,273 | +0.41% | 2.9만 |
|---|
| 2026.03.18 | ₩16,247 | ₩16,287 | ₩16,220 | ₩16,233 | -0.08% | 1.3만 |
|---|
| 2026.03.17 | ₩16,300 | ₩16,300 | ₩16,233 | ₩16,247 | -0.33% | 2.1만 |
|---|
| 2026.03.16 | ₩16,260 | ₩16,260 | ₩16,072 | ₩16,166 | -0.58% | 8.9천 |
|---|
| 2026.03.13 | ₩16,086 | ₩16,099 | ₩16,032 | ₩16,072 | -0.08% | 1.8만 |
|---|
| 2026.03.12 | ₩16,112 | ₩16,233 | ₩16,059 | ₩16,233 | +0.75% | 1.2만 |
|---|
| 2026.03.11 | ₩16,032 | ₩16,099 | ₩16,032 | ₩16,086 | +0.33% | 3.8만 |
|---|
| 2026.03.10 | ₩16,019 | ₩16,086 | ₩15,938 | ₩16,086 | +0.42% | 1.5만 |
|---|
| 2026.03.09 | ₩15,925 | ₩16,193 | ₩15,911 | ₩16,032 | +0.67% | 2.6만 |
|---|
| 2026.03.06 | ₩15,884 | ₩15,925 | ₩15,871 | ₩15,925 | +0.25% | 1.3만 |
|---|
| 2026.03.05 | ₩15,938 | ₩15,938 | ₩15,911 | ₩15,911 | -0.17% | 2.5천 |
|---|
| 2026.03.04 | ₩15,884 | ₩15,952 | ₩15,884 | ₩15,952 | +0.42% | 7.8천 |
|---|
| 2026.03.03 | ₩15,831 | ₩15,965 | ₩15,804 | ₩15,952 | +0.76% | 3.3만 |
|---|
| 2026.03.02 | ₩15,898 | ₩15,911 | ₩15,831 | ₩15,911 | +0.08% | 1.7만 |
|---|
| 2026.02.27 | ₩15,831 | ₩15,884 | ₩15,791 | ₩15,884 | +0.34% | 1.6만 |
|---|
| 2026.02.26 | ₩15,764 | ₩15,804 | ₩15,764 | ₩15,791 | +0.17% | 6.6천 |
|---|
| 2026.02.25 | ₩15,791 | ₩15,844 | ₩15,710 | ₩15,844 | +0.34% | 7천 |
|---|
| 2026.02.24 | ₩15,831 | ₩15,884 | ₩15,697 | ₩15,871 | +0.25% | 2만 |
|---|
| 2026.02.23 | ₩15,898 | ₩15,938 | ₩15,764 | ₩15,817 | -0.51% | 1.8만 |
|---|
| 2026.02.20 | ₩15,831 | ₩15,844 | ₩15,777 | ₩15,831 | 0.00% | 1.2만 |
|---|
| 2026.02.19 | ₩15,817 | ₩15,831 | ₩15,710 | ₩15,791 | -0.17% | 1.3만 |
|---|
| 2026.02.18 | ₩15,804 | ₩15,898 | ₩15,804 | ₩15,817 | +0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩15,898 | ₩15,898 | ₩15,670 | ₩15,858 | -0.25% | 1.7만 |
|---|
| 2026.02.13 | ₩15,898 | ₩15,898 | ₩15,630 | ₩15,844 | -0.34% | 2만 |
|---|
| 2026.02.12 | ₩15,844 | ₩15,871 | ₩15,697 | ₩15,831 | -0.08% | 1.8만 |
|---|
| 2026.02.11 | ₩15,831 | ₩15,844 | ₩15,683 | ₩15,831 | 0.00% | 2.4만 |
|---|
| 2026.02.10 | ₩15,683 | ₩15,871 | ₩15,683 | ₩15,844 | +1.03% | 3만 |
|---|
| 2026.02.09 | ₩15,750 | ₩15,804 | ₩15,616 | ₩15,737 | -0.09% | 9.6만 |
|---|
| 2026.02.06 | ₩15,750 | ₩15,777 | ₩15,697 | ₩15,750 | 0.00% | 2.3만 |
|---|
| 2026.02.05 | ₩15,804 | ₩15,804 | ₩15,670 | ₩15,764 | -0.25% | 4.8만 |
|---|
| 2026.02.04 | ₩15,670 | ₩15,884 | ₩15,616 | ₩15,804 | +0.86% | 3.5만 |
|---|
| 2026.02.03 | ₩15,710 | ₩15,791 | ₩15,710 | ₩15,750 | +0.26% | 2.6만 |
|---|
| 2026.02.02 | ₩15,764 | ₩15,764 | ₩15,562 | ₩15,697 | -0.43% | 1.6만 |
|---|
| 2026.01.30 | ₩15,737 | ₩15,737 | ₩15,603 | ₩15,656 | -0.51% | 1.5만 |
|---|
| 2026.01.29 | ₩15,656 | ₩15,737 | ₩15,630 | ₩15,737 | +0.51% | 2.8만 |
|---|
| 2026.01.28 | ₩15,656 | ₩15,723 | ₩15,616 | ₩15,723 | +0.43% | 2만 |
|---|
| 2026.01.27 | ₩15,710 | ₩15,710 | ₩15,576 | ₩15,630 | -0.51% | 2.3만 |
|---|
| 2026.01.26 | ₩15,630 | ₩15,723 | ₩15,428 | ₩15,710 | +0.52% | 6.4만 |
|---|
| 2026.01.23 | ₩15,428 | ₩15,522 | ₩15,361 | ₩15,482 | +0.35% | 3.3만 |
|---|
| 2026.01.22 | ₩15,388 | ₩15,482 | ₩15,334 | ₩15,401 | +0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩15,415 | ₩15,428 | ₩15,281 | ₩15,361 | -0.35% | 1.9만 |
|---|
| 2026.01.20 | ₩15,509 | ₩15,536 | ₩15,348 | ₩15,375 | -0.87% | 9.9천 |
|---|
| 2026.01.16 | ₩15,562 | ₩15,562 | ₩15,428 | ₩15,495 | -0.43% | 3.1만 |
|---|
| 2026.01.15 | ₩15,482 | ₩15,549 | ₩15,361 | ₩15,549 | +0.43% | 9.7천 |
|---|
| 2026.01.14 | ₩15,415 | ₩15,495 | ₩15,415 | ₩15,469 | +0.35% | 2만 |
|---|
| 2026.01.13 | ₩15,428 | ₩15,495 | ₩15,401 | ₩15,469 | +0.26% | 3.9만 |
|---|
| 2026.01.12 | ₩15,536 | ₩15,536 | ₩15,401 | ₩15,401 | -0.86% | 3.8만 |
|---|
| 2026.01.09 | ₩15,334 | ₩15,549 | ₩15,334 | ₩15,469 | +0.87% | 4.7만 |
|---|
| 2026.01.08 | ₩15,294 | ₩15,361 | ₩15,267 | ₩15,321 | +0.18% | 5.5천 |
|---|
| 2026.01.07 | ₩15,294 | ₩15,361 | ₩15,294 | ₩15,348 | +0.35% | 1.2만 |
|---|
| 2026.01.06 | ₩15,227 | ₩15,334 | ₩15,227 | ₩15,281 | +0.35% | 2.1만 |
|---|
| 2026.01.05 | ₩15,200 | ₩15,321 | ₩15,200 | ₩15,294 | +0.62% | 4.9만 |
|---|
| 2026.01.02 | ₩15,294 | ₩15,294 | ₩15,147 | ₩15,173 | -0.79% | 1.3만 |
|---|
| 2025.12.31 | ₩15,254 | ₩15,375 | ₩15,106 | ₩15,200 | -0.35% | 2.2만 |
|---|
| 2025.12.30 | ₩15,173 | ₩15,227 | ₩15,093 | ₩15,214 | +0.27% | 3.1만 |
|---|
| 2025.12.29 | ₩15,147 | ₩15,200 | ₩15,066 | ₩15,173 | +0.18% | 7만 |
|---|
| 2025.12.26 | ₩15,160 | ₩15,214 | ₩15,093 | ₩15,133 | -0.18% | 2.3만 |
|---|
| 2025.12.24 | ₩15,267 | ₩15,267 | ₩15,053 | ₩15,200 | -0.44% | 1.9만 |
|---|
| 2025.12.23 | ₩15,281 | ₩15,294 | ₩15,187 | ₩15,240 | -0.26% | 2만 |
|---|
| 2025.12.22 | ₩15,455 | ₩15,469 | ₩14,905 | ₩15,308 | -0.95% | 16.5만 |
|---|
| 2025.12.19 | ₩15,455 | ₩15,495 | ₩15,401 | ₩15,495 | +0.26% | 3.2만 |
|---|
| 2025.12.18 | ₩15,469 | ₩15,562 | ₩15,361 | ₩15,415 | -0.35% | 1.9만 |
|---|
| 2025.12.17 | ₩15,482 | ₩15,562 | ₩15,455 | ₩15,562 | +0.52% | 2.6만 |
|---|
| 2025.12.16 | ₩15,536 | ₩15,562 | ₩15,442 | ₩15,536 | 0.00% | 2.5만 |
|---|
| 2025.12.15 | ₩15,630 | ₩15,630 | ₩15,455 | ₩15,536 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩15,509 | ₩15,576 | ₩15,469 | ₩15,536 | +0.17% | 2만 |
|---|
| 2025.12.11 | ₩15,630 | ₩15,630 | ₩15,495 | ₩15,562 | -0.43% | 2.2만 |
|---|
| 2025.12.10 | ₩15,630 | ₩15,630 | ₩15,495 | ₩15,495 | -0.86% | 7.1천 |
|---|
| 2025.12.09 | ₩15,562 | ₩15,576 | ₩15,509 | ₩15,562 | 0.00% | 2.5만 |
|---|
| 2025.12.08 | ₩15,495 | ₩15,562 | ₩15,495 | ₩15,536 | +0.26% | 5.3만 |
|---|
| 2025.12.05 | ₩15,522 | ₩15,562 | ₩15,495 | ₩15,536 | +0.09% | 2.6만 |
|---|
| 2025.12.04 | ₩15,509 | ₩15,536 | ₩15,442 | ₩15,509 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩15,415 | ₩15,509 | ₩15,401 | ₩15,509 | +0.61% | 2.8만 |
|---|
| 2025.12.02 | ₩15,455 | ₩15,455 | ₩15,375 | ₩15,415 | -0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩15,495 | ₩15,495 | ₩15,375 | ₩15,415 | -0.52% | 2.8만 |
|---|
| 2025.11.28 | ₩15,536 | ₩15,536 | ₩15,455 | ₩15,455 | -0.52% | 5.1천 |
|---|
| 2025.11.26 | ₩15,442 | ₩15,469 | ₩15,388 | ₩15,401 | -0.26% | 1.8만 |
|---|
| 2025.11.25 | ₩15,455 | ₩15,495 | ₩15,388 | ₩15,415 | -0.26% | 1.1만 |
|---|
| 2025.11.24 | ₩15,375 | ₩15,522 | ₩15,361 | ₩15,415 | +0.26% | 7.5천 |
|---|
| 2025.11.21 | ₩15,401 | ₩15,469 | ₩15,334 | ₩15,334 | -0.44% | 3만 |
|---|
| 2025.11.20 | ₩15,469 | ₩15,536 | ₩15,428 | ₩15,428 | -0.26% | 1만 |
|---|
| 2025.11.19 | ₩15,482 | ₩15,495 | ₩15,388 | ₩15,442 | -0.26% | 1.7만 |
|---|
| 2025.11.18 | ₩15,442 | ₩15,442 | ₩15,388 | ₩15,388 | -0.35% | 8.8천 |
|---|
| 2025.11.17 | ₩15,482 | ₩15,482 | ₩15,428 | ₩15,455 | -0.17% | 5.6천 |
|---|
| 2025.11.14 | ₩15,442 | ₩15,562 | ₩15,321 | ₩15,375 | -0.43% | 1.2만 |
|---|
| 2025.11.13 | ₩15,522 | ₩15,522 | ₩15,442 | ₩15,455 | -0.43% | 1만 |
|---|
| 2025.11.12 | ₩15,562 | ₩15,576 | ₩15,482 | ₩15,495 | -0.43% | 1.9만 |
|---|
| 2025.11.11 | ₩15,576 | ₩15,576 | ₩15,455 | ₩15,495 | -0.52% | 2.4만 |
|---|
| 2025.11.10 | ₩15,495 | ₩15,495 | ₩15,428 | ₩15,469 | -0.17% | 4.1천 |
|---|
| 2025.11.07 | ₩15,375 | ₩15,442 | ₩15,375 | ₩15,401 | +0.17% | 3.2천 |
|---|
| 2025.11.06 | ₩15,428 | ₩15,576 | ₩15,348 | ₩15,375 | -0.35% | 2.1만 |
|---|
| 2025.11.05 | ₩15,495 | ₩15,509 | ₩15,361 | ₩15,375 | -0.78% | 7.8천 |
|---|
| 2025.11.04 | ₩15,576 | ₩15,576 | ₩15,321 | ₩15,388 | -1.21% | 9.2만 |
|---|
| 2025.11.03 | ₩15,576 | ₩15,576 | ₩15,469 | ₩15,509 | -0.43% | 2.4만 |
|---|
| 2025.10.31 | ₩15,495 | ₩15,562 | ₩15,455 | ₩15,562 | +0.43% | 1.9만 |
|---|
| 2025.10.30 | ₩15,428 | ₩15,482 | ₩15,415 | ₩15,428 | 0.00% | 2.2만 |
|---|
| 2025.10.29 | ₩15,495 | ₩15,495 | ₩15,401 | ₩15,469 | -0.17% | 2.1만 |
|---|
| 2025.10.28 | ₩15,576 | ₩15,576 | ₩15,469 | ₩15,495 | -0.52% | 1만 |
|---|
| 2025.10.27 | ₩15,576 | ₩15,576 | ₩15,428 | ₩15,549 | -0.17% | 2만 |
|---|
| 2025.10.24 | ₩15,576 | ₩15,576 | ₩15,509 | ₩15,562 | -0.09% | 5.1천 |
|---|
| 2025.10.23 | ₩15,576 | ₩15,576 | ₩15,495 | ₩15,562 | -0.09% | 7.7천 |
|---|
| 2025.10.22 | ₩15,455 | ₩15,576 | ₩15,455 | ₩15,562 | +0.69% | 2.3만 |
|---|
| 2025.10.21 | ₩15,469 | ₩15,495 | ₩15,442 | ₩15,495 | +0.17% | 1만 |
|---|
| 2025.10.20 | ₩15,495 | ₩15,495 | ₩15,428 | ₩15,469 | -0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩15,428 | ₩15,562 | ₩15,428 | ₩15,482 | +0.35% | 1.4만 |
|---|
| 2025.10.16 | ₩15,495 | ₩15,495 | ₩15,415 | ₩15,469 | -0.17% | 2.4만 |
|---|
| 2025.10.15 | ₩15,482 | ₩15,522 | ₩15,469 | ₩15,469 | -0.09% | 3.4만 |
|---|
| 2025.10.14 | ₩15,576 | ₩15,576 | ₩15,495 | ₩15,509 | -0.43% | 4.7천 |
|---|
| 2025.10.13 | ₩15,576 | ₩15,576 | ₩15,495 | ₩15,536 | -0.26% | 1.2만 |
|---|
| 2025.10.10 | ₩15,562 | ₩15,576 | ₩15,495 | ₩15,495 | -0.43% | 5.4천 |
|---|