시장 데이터를 불러오는 중
Nuveen Municipal High Income Opportunity Fund Common Stock, $0.01 par value, per share · NMZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,122 | ₩12,242 | ₩12,041 | ₩12,189 | +0.55% | 277.6만 |
| 2026.10.08 | ₩12,055 | ₩12,149 | ₩11,961 | ₩12,108 | +0.44% | 156.5만 |
| 2026.10.07 | ₩11,787 | ₩12,108 | ₩11,652 | ₩12,014 | +1.93% | 276.2만 |
| 2026.10.06 | ₩11,787 | ₩11,988 | ₩11,746 | ₩11,988 | +1.71% | 143.6만 |
| 2026.10.05 | ₩11,934 | ₩11,934 | ₩11,706 | ₩11,746 | -1.57% | 204.9만 |
| 2026.10.02 | ₩12,028 | ₩12,189 | ₩11,921 | ₩12,001 | -0.22% | 181.1만 |
| 2026.10.01 | ₩12,135 | ₩12,189 | ₩11,880 | ₩11,934 | -1.66% | 229.7만 |
| 2026.09.30 | ₩11,988 | ₩12,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,014 |
| +0.22% |
| 143.4만 |
| 2026.09.29 | ₩11,760 | ₩11,907 | ₩11,666 | ₩11,867 | +0.91% | 181.7만 |
|---|
| 2026.09.28 | ₩12,055 | ₩12,055 | ₩11,706 | ₩11,760 | -2.45% | 220만 |
|---|
| 2026.09.25 | ₩12,202 | ₩12,269 | ₩12,068 | ₩12,095 | -0.88% | 117.5만 |
|---|
| 2026.09.24 | ₩12,149 | ₩12,377 | ₩12,068 | ₩12,189 | +0.33% | 189.5만 |
|---|
| 2026.09.23 | ₩12,417 | ₩12,470 | ₩12,149 | ₩12,175 | -1.94% | 166.1만 |
|---|
| 2026.09.22 | ₩12,484 | ₩12,658 | ₩12,484 | ₩12,511 | +0.21% | 102.8만 |
|---|
| 2026.09.21 | ₩12,604 | ₩12,631 | ₩12,484 | ₩12,497 | -0.85% | 113.5만 |
|---|
| 2026.09.18 | ₩12,712 | ₩12,765 | ₩12,524 | ₩12,645 | -0.53% | 90.7만 |
|---|
| 2026.09.17 | ₩12,672 | ₩12,886 | ₩12,645 | ₩12,779 | +0.85% | 73.2만 |
|---|
| 2026.09.16 | ₩12,444 | ₩12,806 | ₩12,430 | ₩12,658 | +1.72% | 156.9만 |
|---|
| 2026.09.15 | ₩12,591 | ₩12,618 | ₩12,390 | ₩12,417 | -1.38% | 142만 |
|---|
| 2026.09.14 | ₩12,873 | ₩12,873 | ₩12,685 | ₩12,685 | -1.46% | 117.3만 |
|---|
| 2026.09.11 | ₩12,859 | ₩12,886 | ₩12,779 | ₩12,873 | +0.10% | 98.7만 |
|---|
| 2026.09.10 | ₩12,873 | ₩12,899 | ₩12,712 | ₩12,792 | -0.63% | 173.8만 |
|---|
| 2026.09.09 | ₩13,087 | ₩13,101 | ₩12,899 | ₩12,899 | -1.43% | 148.4만 |
|---|
| 2026.09.08 | ₩13,262 | ₩13,275 | ₩13,087 | ₩13,087 | -1.31% | 90.2만 |
|---|
| 2026.09.04 | ₩13,248 | ₩13,288 | ₩13,168 | ₩13,221 | -0.20% | 59만 |
|---|
| 2026.09.03 | ₩13,208 | ₩13,248 | ₩13,168 | ₩13,248 | +0.30% | 72만 |
|---|
| 2026.09.02 | ₩13,235 | ₩13,262 | ₩13,114 | ₩13,127 | -0.81% | 126.2만 |
|---|
| 2026.09.01 | ₩13,396 | ₩13,409 | ₩13,221 | ₩13,262 | -1.00% | 140.5만 |
|---|
| 2026.08.31 | ₩13,396 | ₩13,422 | ₩13,355 | ₩13,409 | +0.10% | 56.9만 |
|---|
| 2026.08.28 | ₩13,449 | ₩13,449 | ₩13,355 | ₩13,369 | -0.60% | 61.1만 |
|---|
| 2026.08.27 | ₩13,449 | ₩13,489 | ₩13,396 | ₩13,422 | -0.20% | 101.9만 |
|---|
| 2026.08.26 | ₩13,516 | ₩13,543 | ₩13,449 | ₩13,463 | -0.40% | 35.8만 |
|---|
| 2026.08.25 | ₩13,556 | ₩13,624 | ₩13,489 | ₩13,503 | -0.40% | 59.7만 |
|---|
| 2026.08.24 | ₩13,489 | ₩13,543 | ₩13,436 | ₩13,489 | 0.00% | 80.3만 |
|---|
| 2026.08.21 | ₩13,516 | ₩13,556 | ₩13,476 | ₩13,476 | -0.30% | 53.1만 |
|---|
| 2026.08.20 | ₩13,570 | ₩13,583 | ₩13,530 | ₩13,556 | -0.10% | 82만 |
|---|
| 2026.08.19 | ₩13,717 | ₩13,717 | ₩13,570 | ₩13,597 | -0.88% | 62.3만 |
|---|
| 2026.08.18 | ₩13,664 | ₩13,664 | ₩13,597 | ₩13,624 | -0.29% | 45.7만 |
|---|
| 2026.08.17 | ₩13,717 | ₩13,744 | ₩13,637 | ₩13,664 | -0.39% | 45.1만 |
|---|
| 2026.08.14 | ₩13,744 | ₩13,811 | ₩13,677 | ₩13,744 | 0.00% | 56만 |
|---|
| 2026.08.13 | ₩13,758 | ₩13,825 | ₩13,717 | ₩13,825 | +0.49% | 75.4만 |
|---|
| 2026.08.12 | ₩13,825 | ₩13,825 | ₩13,691 | ₩13,717 | -0.78% | 61.5만 |
|---|
| 2026.08.11 | ₩13,717 | ₩13,784 | ₩13,704 | ₩13,784 | +0.49% | 57.3만 |
|---|
| 2026.08.10 | ₩13,811 | ₩13,825 | ₩13,717 | ₩13,717 | -0.68% | 51.7만 |
|---|
| 2026.08.07 | ₩13,771 | ₩13,825 | ₩13,758 | ₩13,798 | +0.19% | 87.1만 |
|---|
| 2026.08.06 | ₩13,677 | ₩13,744 | ₩13,650 | ₩13,731 | +0.39% | 48.2만 |
|---|
| 2026.08.05 | ₩13,610 | ₩13,717 | ₩13,610 | ₩13,624 | +0.10% | 45.6만 |
|---|
| 2026.08.04 | ₩13,650 | ₩13,677 | ₩13,570 | ₩13,624 | -0.20% | 103.8만 |
|---|
| 2026.08.03 | ₩13,704 | ₩13,704 | ₩13,597 | ₩13,650 | -0.39% | 70.9만 |
|---|
| 2026.07.31 | ₩13,610 | ₩13,650 | ₩13,570 | ₩13,624 | +0.10% | 65만 |
|---|
| 2026.07.30 | ₩13,650 | ₩13,691 | ₩13,570 | ₩13,637 | -0.10% | 76.6만 |
|---|
| 2026.07.29 | ₩13,677 | ₩13,784 | ₩13,664 | ₩13,704 | +0.20% | 63.1만 |
|---|
| 2026.07.28 | ₩13,677 | ₩13,717 | ₩13,637 | ₩13,691 | +0.10% | 63.8만 |
|---|
| 2026.07.27 | ₩13,744 | ₩13,758 | ₩13,664 | ₩13,704 | -0.29% | 74.2만 |
|---|
| 2026.07.24 | ₩13,784 | ₩13,798 | ₩13,677 | ₩13,704 | -0.58% | 70.3만 |
|---|
| 2026.07.23 | ₩13,771 | ₩13,825 | ₩13,744 | ₩13,784 | +0.10% | 58.5만 |
|---|
| 2026.07.22 | ₩13,838 | ₩13,865 | ₩13,771 | ₩13,838 | 0.00% | 51.2만 |
|---|
| 2026.07.21 | ₩13,878 | ₩13,878 | ₩13,838 | ₩13,865 | -0.10% | 49.2만 |
|---|
| 2026.07.20 | ₩13,851 | ₩13,905 | ₩13,838 | ₩13,892 | +0.29% | 85.3만 |
|---|
| 2026.07.17 | ₩13,811 | ₩13,865 | ₩13,811 | ₩13,825 | +0.10% | 33.2만 |
|---|
| 2026.07.16 | ₩13,945 | ₩13,945 | ₩13,865 | ₩13,878 | -0.48% | 69.4만 |
|---|
| 2026.07.15 | ₩13,972 | ₩13,972 | ₩13,892 | ₩13,945 | -0.19% | 54.9만 |
|---|
| 2026.07.14 | ₩13,999 | ₩14,053 | ₩13,959 | ₩14,012 | +0.10% | 72.5만 |
|---|
| 2026.07.13 | ₩13,959 | ₩13,959 | ₩13,892 | ₩13,945 | -0.10% | 55.7만 |
|---|
| 2026.07.10 | ₩14,012 | ₩14,012 | ₩13,919 | ₩13,932 | -0.57% | 48.5만 |
|---|
| 2026.07.09 | ₩14,079 | ₩14,079 | ₩13,945 | ₩13,999 | -0.57% | 70.5만 |
|---|
| 2026.07.08 | ₩14,079 | ₩14,079 | ₩13,999 | ₩14,039 | -0.29% | 55.8만 |
|---|
| 2026.07.07 | ₩14,173 | ₩14,173 | ₩14,039 | ₩14,093 | -0.57% | 61.2만 |
|---|
| 2026.07.06 | ₩14,146 | ₩14,146 | ₩14,106 | ₩14,146 | 0.00% | 45.7만 |
|---|
| 2026.07.02 | ₩14,133 | ₩14,146 | ₩14,053 | ₩14,120 | -0.09% | 48.2만 |
|---|
| 2026.07.01 | ₩14,160 | ₩14,187 | ₩14,039 | ₩14,133 | -0.19% | 78.7만 |
|---|
| 2026.06.30 | ₩14,146 | ₩14,173 | ₩14,120 | ₩14,173 | +0.19% | 87.7만 |
|---|
| 2026.06.29 | ₩14,079 | ₩14,120 | ₩14,053 | ₩14,120 | +0.29% | 50.7만 |
|---|
| 2026.06.26 | ₩13,932 | ₩14,066 | ₩13,905 | ₩14,066 | +0.96% | 57.7만 |
|---|
| 2026.06.25 | ₩14,012 | ₩14,012 | ₩13,865 | ₩13,905 | -0.77% | 68.8만 |
|---|
| 2026.06.24 | ₩13,905 | ₩14,012 | ₩13,865 | ₩14,012 | +0.77% | 49.9만 |
|---|
| 2026.06.23 | ₩13,865 | ₩13,878 | ₩13,798 | ₩13,865 | 0.00% | 55.5만 |
|---|
| 2026.06.22 | ₩13,892 | ₩13,905 | ₩13,798 | ₩13,851 | -0.29% | 54.7만 |
|---|
| 2026.06.18 | ₩13,865 | ₩13,932 | ₩13,825 | ₩13,932 | +0.48% | 45.4만 |
|---|
| 2026.06.17 | ₩13,892 | ₩13,905 | ₩13,784 | ₩13,798 | -0.68% | 42.4만 |
|---|
| 2026.06.16 | ₩13,919 | ₩13,932 | ₩13,825 | ₩13,851 | -0.48% | 71.4만 |
|---|
| 2026.06.15 | ₩13,838 | ₩13,905 | ₩13,784 | ₩13,865 | +0.19% | 69.7만 |
|---|
| 2026.06.12 | ₩13,838 | ₩13,945 | ₩13,825 | ₩13,905 | +0.48% | 74.6만 |
|---|
| 2026.06.11 | ₩13,838 | ₩13,932 | ₩13,771 | ₩13,851 | +0.10% | 100.6만 |
|---|
| 2026.06.10 | ₩13,838 | ₩13,865 | ₩13,758 | ₩13,771 | -0.48% | 93.8만 |
|---|
| 2026.06.09 | ₩13,610 | ₩13,811 | ₩13,610 | ₩13,784 | +1.28% | 57.7만 |
|---|
| 2026.06.08 | ₩13,650 | ₩13,677 | ₩13,556 | ₩13,650 | 0.00% | 76.5만 |
|---|
| 2026.06.05 | ₩13,704 | ₩13,717 | ₩13,624 | ₩13,650 | -0.39% | 60.3만 |
|---|
| 2026.06.04 | ₩13,677 | ₩13,744 | ₩13,637 | ₩13,731 | +0.39% | 79.4만 |
|---|
| 2026.06.03 | ₩13,731 | ₩13,731 | ₩13,624 | ₩13,677 | -0.39% | 86.5만 |
|---|
| 2026.06.02 | ₩13,784 | ₩13,798 | ₩13,691 | ₩13,731 | -0.39% | 108.4만 |
|---|
| 2026.06.01 | ₩13,811 | ₩13,851 | ₩13,758 | ₩13,758 | -0.39% | 74.9만 |
|---|
| 2026.05.29 | ₩13,744 | ₩13,851 | ₩13,717 | ₩13,825 | +0.59% | 90.4만 |
|---|
| 2026.05.28 | ₩13,744 | ₩13,744 | ₩13,650 | ₩13,744 | 0.00% | 90.2만 |
|---|
| 2026.05.27 | ₩13,664 | ₩13,717 | ₩13,624 | ₩13,717 | +0.39% | 65만 |
|---|
| 2026.05.26 | ₩13,543 | ₩13,637 | ₩13,503 | ₩13,637 | +0.69% | 76.3만 |
|---|
| 2026.05.22 | ₩13,503 | ₩13,503 | ₩13,422 | ₩13,489 | -0.10% | 52.3만 |
|---|
| 2026.05.21 | ₩13,463 | ₩13,463 | ₩13,369 | ₩13,422 | -0.30% | 67.8만 |
|---|
| 2026.05.20 | ₩13,489 | ₩13,503 | ₩13,396 | ₩13,489 | 0.00% | 84.3만 |
|---|
| 2026.05.19 | ₩13,463 | ₩13,530 | ₩13,409 | ₩13,422 | -0.30% | 79.4만 |
|---|
| 2026.05.18 | ₩13,624 | ₩13,624 | ₩13,516 | ₩13,530 | -0.69% | 65.1만 |
|---|
| 2026.05.15 | ₩13,624 | ₩13,637 | ₩13,583 | ₩13,583 | -0.30% | 60.9만 |
|---|
| 2026.05.14 | ₩13,825 | ₩13,825 | ₩13,731 | ₩13,811 | -0.10% | 59.9만 |
|---|
| 2026.05.13 | ₩13,731 | ₩13,784 | ₩13,691 | ₩13,784 | +0.39% | 52.9만 |
|---|
| 2026.05.12 | ₩13,650 | ₩13,758 | ₩13,637 | ₩13,758 | +0.79% | 61.2만 |
|---|
| 2026.05.11 | ₩13,704 | ₩13,758 | ₩13,664 | ₩13,704 | 0.00% | 63.4만 |
|---|
| 2026.05.08 | ₩13,744 | ₩13,771 | ₩13,664 | ₩13,744 | 0.00% | 64.5만 |
|---|
| 2026.05.07 | ₩13,744 | ₩13,758 | ₩13,650 | ₩13,717 | -0.20% | 55.2만 |
|---|
| 2026.05.06 | ₩13,704 | ₩13,784 | ₩13,691 | ₩13,758 | +0.39% | 59.4만 |
|---|
| 2026.05.05 | ₩13,543 | ₩13,677 | ₩13,503 | ₩13,677 | +0.99% | 67.2만 |
|---|
| 2026.05.04 | ₩13,610 | ₩13,610 | ₩13,436 | ₩13,476 | -0.99% | 183.2만 |
|---|
| 2026.05.01 | ₩13,650 | ₩13,677 | ₩13,610 | ₩13,650 | 0.00% | 90.4만 |
|---|
| 2026.04.30 | ₩13,597 | ₩13,664 | ₩13,556 | ₩13,650 | +0.39% | 77.1만 |
|---|
| 2026.04.29 | ₩13,717 | ₩13,731 | ₩13,503 | ₩13,570 | -1.08% | 142.2만 |
|---|
| 2026.04.28 | ₩13,784 | ₩13,784 | ₩13,731 | ₩13,784 | 0.00% | 48.8만 |
|---|
| 2026.04.27 | ₩13,784 | ₩13,825 | ₩13,744 | ₩13,784 | 0.00% | 40만 |
|---|
| 2026.04.24 | ₩13,811 | ₩13,825 | ₩13,758 | ₩13,784 | -0.19% | 29만 |
|---|
| 2026.04.23 | ₩13,878 | ₩13,878 | ₩13,811 | ₩13,825 | -0.39% | 25.5만 |
|---|
| 2026.04.22 | ₩13,945 | ₩13,945 | ₩13,838 | ₩13,878 | -0.48% | 32.3만 |
|---|
| 2026.04.21 | ₩13,959 | ₩14,281 | ₩13,865 | ₩13,972 | +0.10% | 27.2만 |
|---|
| 2026.04.20 | ₩13,919 | ₩13,945 | ₩13,865 | ₩13,932 | +0.10% | 38.4만 |
|---|
| 2026.04.17 | ₩13,972 | ₩13,972 | ₩13,865 | ₩13,878 | -0.67% | 40.1만 |
|---|
| 2026.04.16 | ₩13,851 | ₩13,892 | ₩13,811 | ₩13,851 | 0.00% | 33.6만 |
|---|
| 2026.04.15 | ₩13,811 | ₩13,851 | ₩13,798 | ₩13,798 | -0.10% | 40.9만 |
|---|
| 2026.04.14 | ₩13,959 | ₩13,972 | ₩13,811 | ₩13,972 | +0.10% | 57.5만 |
|---|
| 2026.04.13 | ₩13,945 | ₩13,972 | ₩13,851 | ₩13,959 | +0.10% | 45만 |
|---|
| 2026.04.10 | ₩14,039 | ₩14,039 | ₩13,919 | ₩13,932 | -0.76% | 22.5만 |
|---|
| 2026.04.09 | ₩13,932 | ₩13,986 | ₩13,851 | ₩13,986 | +0.38% | 26.3만 |
|---|
| 2026.04.08 | ₩13,932 | ₩13,945 | ₩13,851 | ₩13,932 | 0.00% | 51.6만 |
|---|
| 2026.04.07 | ₩13,691 | ₩13,798 | ₩13,664 | ₩13,758 | +0.49% | 44.5만 |
|---|
| 2026.04.06 | ₩13,798 | ₩13,825 | ₩13,677 | ₩13,717 | -0.58% | 47.2만 |
|---|
| 2026.04.02 | ₩13,811 | ₩13,932 | ₩13,758 | ₩13,851 | +0.29% | 41.7만 |
|---|
| 2026.04.01 | ₩13,919 | ₩13,919 | ₩13,811 | ₩13,865 | -0.39% | 49.3만 |
|---|
| 2026.03.31 | ₩13,503 | ₩13,919 | ₩13,476 | ₩13,919 | +3.08% | 54.9만 |
|---|
| 2026.03.30 | ₩13,570 | ₩13,704 | ₩13,382 | ₩13,422 | -1.09% | 79.9만 |
|---|
| 2026.03.27 | ₩13,476 | ₩13,543 | ₩13,409 | ₩13,503 | +0.20% | 61만 |
|---|
| 2026.03.26 | ₩13,717 | ₩13,731 | ₩13,543 | ₩13,543 | -1.27% | 45.6만 |
|---|
| 2026.03.25 | ₩13,717 | ₩13,758 | ₩13,664 | ₩13,758 | +0.29% | 30.7만 |
|---|
| 2026.03.24 | ₩13,704 | ₩13,717 | ₩13,583 | ₩13,650 | -0.39% | 48.7만 |
|---|
| 2026.03.23 | ₩13,758 | ₩13,784 | ₩13,704 | ₩13,784 | +0.19% | 39.5만 |
|---|
| 2026.03.20 | ₩13,851 | ₩13,851 | ₩13,677 | ₩13,731 | -0.87% | 45.3만 |
|---|
| 2026.03.19 | ₩13,878 | ₩13,892 | ₩13,825 | ₩13,892 | +0.10% | 44.4만 |
|---|
| 2026.03.18 | ₩13,919 | ₩13,945 | ₩13,892 | ₩13,905 | -0.10% | 21.5만 |
|---|
| 2026.03.17 | ₩13,932 | ₩13,986 | ₩13,905 | ₩13,932 | 0.00% | 33.4만 |
|---|
| 2026.03.16 | ₩14,026 | ₩14,026 | ₩13,919 | ₩13,932 | -0.67% | 28.1만 |
|---|
| 2026.03.13 | ₩13,932 | ₩13,986 | ₩13,892 | ₩13,986 | +0.38% | 37.9만 |
|---|
| 2026.03.12 | ₩14,079 | ₩14,079 | ₩13,945 | ₩13,972 | -0.76% | 36.8만 |
|---|
| 2026.03.11 | ₩14,133 | ₩14,146 | ₩14,066 | ₩14,093 | -0.28% | 32만 |
|---|
| 2026.03.10 | ₩14,106 | ₩14,146 | ₩14,053 | ₩14,146 | +0.29% | 60.1만 |
|---|
| 2026.03.09 | ₩14,133 | ₩14,146 | ₩13,986 | ₩14,053 | -0.57% | 33.2만 |
|---|
| 2026.03.06 | ₩14,026 | ₩14,187 | ₩13,945 | ₩14,187 | +1.15% | 49.1만 |
|---|
| 2026.03.05 | ₩14,133 | ₩14,133 | ₩13,717 | ₩14,093 | -0.28% | 57.1만 |
|---|
| 2026.03.04 | ₩14,294 | ₩14,294 | ₩14,146 | ₩14,146 | -1.03% | 59.9만 |
|---|
| 2026.03.03 | ₩14,348 | ₩14,361 | ₩14,240 | ₩14,294 | -0.37% | 64.7만 |
|---|
| 2026.03.02 | ₩14,334 | ₩14,401 | ₩14,227 | ₩14,361 | +0.19% | 72.3만 |
|---|
| 2026.02.27 | ₩14,361 | ₩14,374 | ₩14,294 | ₩14,334 | -0.19% | 46만 |
|---|
| 2026.02.26 | ₩14,321 | ₩14,348 | ₩14,307 | ₩14,307 | -0.09% | 110.1만 |
|---|
| 2026.02.25 | ₩14,307 | ₩14,361 | ₩14,281 | ₩14,281 | -0.19% | 52.1만 |
|---|
| 2026.02.24 | ₩14,294 | ₩14,321 | ₩14,267 | ₩14,294 | 0.00% | 40.5만 |
|---|
| 2026.02.23 | ₩14,267 | ₩14,294 | ₩14,240 | ₩14,267 | 0.00% | 40.2만 |
|---|
| 2026.02.20 | ₩14,240 | ₩14,254 | ₩14,214 | ₩14,254 | +0.09% | 24.7만 |
|---|
| 2026.02.19 | ₩14,254 | ₩14,281 | ₩14,146 | ₩14,214 | -0.28% | 30.9만 |
|---|
| 2026.02.18 | ₩14,214 | ₩14,254 | ₩14,200 | ₩14,240 | +0.19% | 39.8만 |
|---|
| 2026.02.17 | ₩14,214 | ₩14,240 | ₩14,160 | ₩14,240 | +0.19% | 34.2만 |
|---|
| 2026.02.13 | ₩14,160 | ₩14,214 | ₩14,133 | ₩14,214 | +0.38% | 31.3만 |
|---|
| 2026.02.12 | ₩14,281 | ₩14,294 | ₩14,187 | ₩14,214 | -0.47% | 46.2만 |
|---|
| 2026.02.11 | ₩14,267 | ₩14,281 | ₩14,214 | ₩14,267 | 0.00% | 36.7만 |
|---|
| 2026.02.10 | ₩14,281 | ₩14,281 | ₩14,200 | ₩14,240 | -0.28% | 32.5만 |
|---|
| 2026.02.09 | ₩14,173 | ₩14,240 | ₩14,133 | ₩14,227 | +0.38% | 44.8만 |
|---|
| 2026.02.06 | ₩14,160 | ₩14,160 | ₩14,079 | ₩14,133 | -0.19% | 48.7만 |
|---|
| 2026.02.05 | ₩14,133 | ₩14,160 | ₩14,093 | ₩14,133 | 0.00% | 44.8만 |
|---|
| 2026.02.04 | ₩14,066 | ₩14,173 | ₩14,053 | ₩14,079 | +0.10% | 68만 |
|---|
| 2026.02.03 | ₩14,120 | ₩14,133 | ₩14,012 | ₩14,093 | -0.19% | 54.6만 |
|---|
| 2026.02.02 | ₩14,012 | ₩14,079 | ₩13,986 | ₩14,079 | +0.48% | 73.4만 |
|---|
| 2026.01.30 | ₩13,892 | ₩13,986 | ₩13,878 | ₩13,972 | +0.58% | 41.2만 |
|---|
| 2026.01.29 | ₩13,945 | ₩13,945 | ₩13,851 | ₩13,905 | -0.29% | 30.6만 |
|---|
| 2026.01.28 | ₩13,905 | ₩13,932 | ₩13,838 | ₩13,932 | +0.19% | 56.4만 |
|---|
| 2026.01.27 | ₩13,798 | ₩13,919 | ₩13,717 | ₩13,919 | +0.87% | 49.7만 |
|---|
| 2026.01.26 | ₩13,905 | ₩13,905 | ₩13,758 | ₩13,811 | -0.68% | 54.1만 |
|---|
| 2026.01.23 | ₩13,892 | ₩13,892 | ₩13,798 | ₩13,878 | -0.10% | 42.2만 |
|---|
| 2026.01.22 | ₩13,945 | ₩13,945 | ₩13,798 | ₩13,878 | -0.48% | 52.6만 |
|---|
| 2026.01.21 | ₩13,932 | ₩13,945 | ₩13,798 | ₩13,905 | -0.19% | 39.6만 |
|---|
| 2026.01.20 | ₩13,959 | ₩13,999 | ₩13,878 | ₩13,892 | -0.48% | 38.7만 |
|---|
| 2026.01.16 | ₩14,012 | ₩14,053 | ₩13,945 | ₩13,999 | -0.10% | 31.4만 |
|---|
| 2026.01.15 | ₩14,066 | ₩14,106 | ₩14,012 | ₩14,012 | -0.38% | 30.1만 |
|---|
| 2026.01.14 | ₩14,079 | ₩14,160 | ₩14,066 | ₩14,133 | +0.38% | 39.9만 |
|---|
| 2026.01.13 | ₩14,039 | ₩14,053 | ₩13,986 | ₩14,053 | +0.10% | 27.3만 |
|---|
| 2026.01.12 | ₩13,932 | ₩13,986 | ₩13,905 | ₩13,986 | +0.38% | 36.9만 |
|---|
| 2026.01.09 | ₩13,878 | ₩13,945 | ₩13,838 | ₩13,932 | +0.39% | 33.1만 |
|---|
| 2026.01.08 | ₩13,919 | ₩13,932 | ₩13,838 | ₩13,838 | -0.58% | 37.5만 |
|---|
| 2026.01.07 | ₩13,838 | ₩13,919 | ₩13,811 | ₩13,905 | +0.48% | 52.7만 |
|---|
| 2026.01.06 | ₩13,758 | ₩13,784 | ₩13,717 | ₩13,758 | 0.00% | 43.7만 |
|---|
| 2026.01.05 | ₩13,664 | ₩13,744 | ₩13,637 | ₩13,717 | +0.39% | 39.5만 |
|---|
| 2026.01.02 | ₩13,744 | ₩13,758 | ₩13,624 | ₩13,677 | -0.49% | 37.6만 |
|---|
| 2025.12.31 | ₩13,784 | ₩13,798 | ₩13,610 | ₩13,664 | -0.88% | 124.9만 |
|---|
| 2025.12.30 | ₩13,637 | ₩13,771 | ₩13,610 | ₩13,758 | +0.88% | 93.8만 |
|---|
| 2025.12.29 | ₩13,556 | ₩13,610 | ₩13,449 | ₩13,597 | +0.30% | 157.7만 |
|---|
| 2025.12.26 | ₩13,664 | ₩13,677 | ₩13,543 | ₩13,543 | -0.88% | 76만 |
|---|
| 2025.12.24 | ₩13,610 | ₩13,650 | ₩13,556 | ₩13,637 | +0.20% | 57.8만 |
|---|
| 2025.12.23 | ₩13,624 | ₩13,677 | ₩13,570 | ₩13,597 | -0.20% | 82.7만 |
|---|
| 2025.12.22 | ₩13,731 | ₩13,798 | ₩13,624 | ₩13,664 | -0.49% | 132.8만 |
|---|
| 2025.12.19 | ₩13,919 | ₩13,919 | ₩13,758 | ₩13,784 | -0.96% | 64.7만 |
|---|
| 2025.12.18 | ₩13,919 | ₩13,959 | ₩13,825 | ₩13,865 | -0.39% | 60.9만 |
|---|
| 2025.12.17 | ₩13,945 | ₩14,012 | ₩13,838 | ₩13,851 | -0.67% | 52.2만 |
|---|
| 2025.12.16 | ₩14,039 | ₩14,039 | ₩13,945 | ₩13,945 | -0.67% | 52.9만 |
|---|
| 2025.12.15 | ₩14,120 | ₩14,120 | ₩13,932 | ₩14,012 | -0.76% | 61.9만 |
|---|
| 2025.12.12 | ₩14,160 | ₩14,187 | ₩14,093 | ₩14,133 | -0.19% | 28.8만 |
|---|
| 2025.12.11 | ₩14,214 | ₩14,214 | ₩14,160 | ₩14,173 | -0.28% | 25.9만 |
|---|
| 2025.12.10 | ₩14,173 | ₩14,200 | ₩14,120 | ₩14,173 | 0.00% | 34.1만 |
|---|
| 2025.12.09 | ₩14,133 | ₩14,187 | ₩14,106 | ₩14,133 | 0.00% | 53.2만 |
|---|
| 2025.12.08 | ₩14,187 | ₩14,214 | ₩14,066 | ₩14,133 | -0.38% | 51.5만 |
|---|
| 2025.12.05 | ₩14,240 | ₩14,240 | ₩14,106 | ₩14,187 | -0.38% | 45.5만 |
|---|
| 2025.12.04 | ₩14,240 | ₩14,240 | ₩14,160 | ₩14,200 | -0.28% | 56만 |
|---|
| 2025.12.03 | ₩14,267 | ₩14,267 | ₩14,187 | ₩14,214 | -0.38% | 59.4만 |
|---|
| 2025.12.02 | ₩14,214 | ₩14,240 | ₩14,133 | ₩14,240 | +0.19% | 37.5만 |
|---|
| 2025.12.01 | ₩14,254 | ₩14,254 | ₩14,173 | ₩14,214 | -0.28% | 52.9만 |
|---|
| 2025.11.28 | ₩14,281 | ₩14,281 | ₩14,200 | ₩14,281 | 0.00% | 18.3만 |
|---|
| 2025.11.26 | ₩14,254 | ₩14,294 | ₩14,200 | ₩14,240 | -0.09% | 31.9만 |
|---|
| 2025.11.25 | ₩14,214 | ₩14,267 | ₩14,187 | ₩14,267 | +0.38% | 26.6만 |
|---|
| 2025.11.24 | ₩14,214 | ₩14,254 | ₩14,160 | ₩14,227 | +0.09% | 28.4만 |
|---|
| 2025.11.21 | ₩14,187 | ₩14,214 | ₩14,079 | ₩14,146 | -0.28% | 25.7만 |
|---|
| 2025.11.20 | ₩14,267 | ₩14,267 | ₩14,120 | ₩14,133 | -0.94% | 25.2만 |
|---|
| 2025.11.19 | ₩14,294 | ₩14,294 | ₩14,187 | ₩14,240 | -0.38% | 23.9만 |
|---|
| 2025.11.18 | ₩14,294 | ₩14,307 | ₩14,200 | ₩14,281 | -0.09% | 25.3만 |
|---|
| 2025.11.17 | ₩14,307 | ₩14,374 | ₩14,200 | ₩14,267 | -0.28% | 44.4만 |
|---|
| 2025.11.14 | ₩14,334 | ₩14,348 | ₩14,227 | ₩14,294 | -0.28% | 23.3만 |
|---|
| 2025.11.13 | ₩14,374 | ₩14,428 | ₩14,361 | ₩14,401 | +0.19% | 30.4만 |
|---|
| 2025.11.12 | ₩14,361 | ₩14,441 | ₩14,321 | ₩14,401 | +0.28% | 34.8만 |
|---|
| 2025.11.11 | ₩14,334 | ₩14,401 | ₩14,294 | ₩14,374 | +0.28% | 40.1만 |
|---|
| 2025.11.10 | ₩14,227 | ₩14,321 | ₩14,214 | ₩14,294 | +0.47% | 26.4만 |
|---|
| 2025.11.07 | ₩14,227 | ₩14,281 | ₩14,173 | ₩14,214 | -0.09% | 25.4만 |
|---|
| 2025.11.06 | ₩14,307 | ₩14,361 | ₩14,200 | ₩14,227 | -0.56% | 29.2만 |
|---|
| 2025.11.05 | ₩14,334 | ₩14,401 | ₩14,240 | ₩14,267 | -0.47% | 37만 |
|---|
| 2025.11.04 | ₩14,281 | ₩14,334 | ₩14,187 | ₩14,307 | +0.19% | 31.5만 |
|---|
| 2025.11.03 | ₩14,281 | ₩14,307 | ₩14,214 | ₩14,294 | +0.09% | 40.7만 |
|---|
| 2025.10.31 | ₩14,214 | ₩14,294 | ₩14,200 | ₩14,281 | +0.47% | 36.2만 |
|---|
| 2025.10.30 | ₩14,160 | ₩14,267 | ₩14,160 | ₩14,200 | +0.28% | 37만 |
|---|
| 2025.10.29 | ₩14,254 | ₩14,294 | ₩14,146 | ₩14,281 | +0.19% | 37.8만 |
|---|
| 2025.10.28 | ₩14,200 | ₩14,281 | ₩14,173 | ₩14,254 | +0.38% | 33.3만 |
|---|
| 2025.10.27 | ₩14,146 | ₩14,200 | ₩14,120 | ₩14,200 | +0.38% | 23.7만 |
|---|
| 2025.10.24 | ₩14,146 | ₩14,173 | ₩14,106 | ₩14,133 | -0.09% | 26.8만 |
|---|
| 2025.10.23 | ₩14,120 | ₩14,146 | ₩14,053 | ₩14,120 | 0.00% | 27.6만 |
|---|
| 2025.10.22 | ₩14,267 | ₩14,267 | ₩14,093 | ₩14,120 | -1.03% | 20.8만 |
|---|
| 2025.10.21 | ₩14,267 | ₩14,281 | ₩14,200 | ₩14,267 | 0.00% | 28만 |
|---|
| 2025.10.20 | ₩14,227 | ₩14,307 | ₩14,160 | ₩14,200 | -0.19% | 19만 |
|---|
| 2025.10.17 | ₩14,307 | ₩14,361 | ₩14,093 | ₩14,173 | -0.94% | 33만 |
|---|
| 2025.10.16 | ₩14,281 | ₩14,321 | ₩14,227 | ₩14,281 | 0.00% | 23.2만 |
|---|
| 2025.10.15 | ₩14,307 | ₩14,334 | ₩14,227 | ₩14,281 | -0.19% | 18.3만 |
|---|
| 2025.10.14 | ₩14,348 | ₩14,415 | ₩14,307 | ₩14,334 | -0.09% | 27.9만 |
|---|
| 2025.10.13 | ₩14,321 | ₩14,374 | ₩14,281 | ₩14,334 | +0.09% | 32.8만 |
|---|
| 2025.10.10 | ₩14,187 | ₩14,321 | ₩14,187 | ₩14,281 | +0.66% | 19.3만 |
|---|
