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 | ₩12,114 | ₩12,234 | ₩12,033 | ₩12,181 | +0.55% | 277.6만 |
| 2026.10.08 | ₩12,047 | ₩12,141 | ₩11,953 | ₩12,100 | +0.44% | 156.5만 |
| 2026.10.07 | ₩11,779 | ₩12,100 | ₩11,645 | ₩12,007 | +1.93% | 276.2만 |
| 2026.10.06 | ₩11,779 | ₩11,980 | ₩11,739 | ₩11,980 | +1.71% | 143.6만 |
| 2026.10.05 | ₩11,926 | ₩11,926 | ₩11,698 | ₩11,739 | -1.57% | 204.9만 |
| 2026.10.02 | ₩12,020 | ₩12,181 | ₩11,913 | ₩11,993 | -0.22% | 181.1만 |
| 2026.10.01 | ₩12,127 | ₩12,181 | ₩11,873 | ₩11,926 | -1.66% | 229.7만 |
| 2026.09.30 | ₩11,980 | ₩12,114 | ₩11,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,007 |
| +0.22% |
| 143.4만 |
| 2026.09.29 | ₩11,752 | ₩11,899 | ₩11,658 | ₩11,859 | +0.91% | 181.7만 |
|---|
| 2026.09.28 | ₩12,047 | ₩12,047 | ₩11,698 | ₩11,752 | -2.45% | 220만 |
|---|
| 2026.09.25 | ₩12,194 | ₩12,261 | ₩12,060 | ₩12,087 | -0.88% | 117.5만 |
|---|
| 2026.09.24 | ₩12,141 | ₩12,368 | ₩12,060 | ₩12,181 | +0.33% | 189.5만 |
|---|
| 2026.09.23 | ₩12,409 | ₩12,462 | ₩12,141 | ₩12,167 | -1.94% | 166.1만 |
|---|
| 2026.09.22 | ₩12,476 | ₩12,650 | ₩12,476 | ₩12,502 | +0.21% | 102.8만 |
|---|
| 2026.09.21 | ₩12,596 | ₩12,623 | ₩12,476 | ₩12,489 | -0.85% | 113.5만 |
|---|
| 2026.09.18 | ₩12,703 | ₩12,757 | ₩12,516 | ₩12,636 | -0.53% | 90.7만 |
|---|
| 2026.09.17 | ₩12,663 | ₩12,878 | ₩12,636 | ₩12,770 | +0.85% | 73.2만 |
|---|
| 2026.09.16 | ₩12,435 | ₩12,797 | ₩12,422 | ₩12,650 | +1.72% | 156.9만 |
|---|
| 2026.09.15 | ₩12,583 | ₩12,610 | ₩12,382 | ₩12,409 | -1.38% | 142만 |
|---|
| 2026.09.14 | ₩12,864 | ₩12,864 | ₩12,677 | ₩12,677 | -1.46% | 117.3만 |
|---|
| 2026.09.11 | ₩12,851 | ₩12,878 | ₩12,770 | ₩12,864 | +0.10% | 98.7만 |
|---|
| 2026.09.10 | ₩12,864 | ₩12,891 | ₩12,703 | ₩12,784 | -0.63% | 173.8만 |
|---|
| 2026.09.09 | ₩13,079 | ₩13,092 | ₩12,891 | ₩12,891 | -1.43% | 148.4만 |
|---|
| 2026.09.08 | ₩13,253 | ₩13,266 | ₩13,079 | ₩13,079 | -1.31% | 90.2만 |
|---|
| 2026.09.04 | ₩13,239 | ₩13,280 | ₩13,159 | ₩13,213 | -0.20% | 59만 |
|---|
| 2026.09.03 | ₩13,199 | ₩13,239 | ₩13,159 | ₩13,239 | +0.30% | 72만 |
|---|
| 2026.09.02 | ₩13,226 | ₩13,253 | ₩13,105 | ₩13,119 | -0.81% | 126.2만 |
|---|
| 2026.09.01 | ₩13,387 | ₩13,400 | ₩13,213 | ₩13,253 | -1.00% | 140.5만 |
|---|
| 2026.08.31 | ₩13,387 | ₩13,414 | ₩13,347 | ₩13,400 | +0.10% | 56.9만 |
|---|
| 2026.08.28 | ₩13,440 | ₩13,440 | ₩13,347 | ₩13,360 | -0.60% | 61.1만 |
|---|
| 2026.08.27 | ₩13,440 | ₩13,481 | ₩13,387 | ₩13,414 | -0.20% | 101.9만 |
|---|
| 2026.08.26 | ₩13,507 | ₩13,534 | ₩13,440 | ₩13,454 | -0.40% | 35.8만 |
|---|
| 2026.08.25 | ₩13,548 | ₩13,615 | ₩13,481 | ₩13,494 | -0.40% | 59.7만 |
|---|
| 2026.08.24 | ₩13,481 | ₩13,534 | ₩13,427 | ₩13,481 | 0.00% | 80.3만 |
|---|
| 2026.08.21 | ₩13,507 | ₩13,548 | ₩13,467 | ₩13,467 | -0.30% | 53.1만 |
|---|
| 2026.08.20 | ₩13,561 | ₩13,574 | ₩13,521 | ₩13,548 | -0.10% | 82만 |
|---|
| 2026.08.19 | ₩13,708 | ₩13,708 | ₩13,561 | ₩13,588 | -0.88% | 62.3만 |
|---|
| 2026.08.18 | ₩13,655 | ₩13,655 | ₩13,588 | ₩13,615 | -0.29% | 45.7만 |
|---|
| 2026.08.17 | ₩13,708 | ₩13,735 | ₩13,628 | ₩13,655 | -0.39% | 45.1만 |
|---|
| 2026.08.14 | ₩13,735 | ₩13,802 | ₩13,668 | ₩13,735 | 0.00% | 56만 |
|---|
| 2026.08.13 | ₩13,749 | ₩13,816 | ₩13,708 | ₩13,816 | +0.49% | 75.4만 |
|---|
| 2026.08.12 | ₩13,816 | ₩13,816 | ₩13,682 | ₩13,708 | -0.78% | 61.5만 |
|---|
| 2026.08.11 | ₩13,708 | ₩13,775 | ₩13,695 | ₩13,775 | +0.49% | 57.3만 |
|---|
| 2026.08.10 | ₩13,802 | ₩13,816 | ₩13,708 | ₩13,708 | -0.68% | 51.7만 |
|---|
| 2026.08.07 | ₩13,762 | ₩13,816 | ₩13,749 | ₩13,789 | +0.19% | 87.1만 |
|---|
| 2026.08.06 | ₩13,668 | ₩13,735 | ₩13,641 | ₩13,722 | +0.39% | 48.2만 |
|---|
| 2026.08.05 | ₩13,601 | ₩13,708 | ₩13,601 | ₩13,615 | +0.10% | 45.6만 |
|---|
| 2026.08.04 | ₩13,641 | ₩13,668 | ₩13,561 | ₩13,615 | -0.20% | 103.8만 |
|---|
| 2026.08.03 | ₩13,695 | ₩13,695 | ₩13,588 | ₩13,641 | -0.39% | 70.9만 |
|---|
| 2026.07.31 | ₩13,601 | ₩13,641 | ₩13,561 | ₩13,615 | +0.10% | 65만 |
|---|
| 2026.07.30 | ₩13,641 | ₩13,682 | ₩13,561 | ₩13,628 | -0.10% | 76.6만 |
|---|
| 2026.07.29 | ₩13,668 | ₩13,775 | ₩13,655 | ₩13,695 | +0.20% | 63.1만 |
|---|
| 2026.07.28 | ₩13,668 | ₩13,708 | ₩13,628 | ₩13,682 | +0.10% | 63.8만 |
|---|
| 2026.07.27 | ₩13,735 | ₩13,749 | ₩13,655 | ₩13,695 | -0.29% | 74.2만 |
|---|
| 2026.07.24 | ₩13,775 | ₩13,789 | ₩13,668 | ₩13,695 | -0.58% | 70.3만 |
|---|
| 2026.07.23 | ₩13,762 | ₩13,816 | ₩13,735 | ₩13,775 | +0.10% | 58.5만 |
|---|
| 2026.07.22 | ₩13,829 | ₩13,856 | ₩13,762 | ₩13,829 | 0.00% | 51.2만 |
|---|
| 2026.07.21 | ₩13,869 | ₩13,869 | ₩13,829 | ₩13,856 | -0.10% | 49.2만 |
|---|
| 2026.07.20 | ₩13,842 | ₩13,896 | ₩13,829 | ₩13,883 | +0.29% | 85.3만 |
|---|
| 2026.07.17 | ₩13,802 | ₩13,856 | ₩13,802 | ₩13,816 | +0.10% | 33.2만 |
|---|
| 2026.07.16 | ₩13,936 | ₩13,936 | ₩13,856 | ₩13,869 | -0.48% | 69.4만 |
|---|
| 2026.07.15 | ₩13,963 | ₩13,963 | ₩13,883 | ₩13,936 | -0.19% | 54.9만 |
|---|
| 2026.07.14 | ₩13,990 | ₩14,043 | ₩13,950 | ₩14,003 | +0.10% | 72.5만 |
|---|
| 2026.07.13 | ₩13,950 | ₩13,950 | ₩13,883 | ₩13,936 | -0.10% | 55.7만 |
|---|
| 2026.07.10 | ₩14,003 | ₩14,003 | ₩13,909 | ₩13,923 | -0.57% | 48.5만 |
|---|
| 2026.07.09 | ₩14,070 | ₩14,070 | ₩13,936 | ₩13,990 | -0.57% | 70.5만 |
|---|
| 2026.07.08 | ₩14,070 | ₩14,070 | ₩13,990 | ₩14,030 | -0.29% | 55.8만 |
|---|
| 2026.07.07 | ₩14,164 | ₩14,164 | ₩14,030 | ₩14,084 | -0.57% | 61.2만 |
|---|
| 2026.07.06 | ₩14,137 | ₩14,137 | ₩14,097 | ₩14,137 | 0.00% | 45.7만 |
|---|
| 2026.07.02 | ₩14,124 | ₩14,137 | ₩14,043 | ₩14,110 | -0.09% | 48.2만 |
|---|
| 2026.07.01 | ₩14,151 | ₩14,177 | ₩14,030 | ₩14,124 | -0.19% | 78.7만 |
|---|
| 2026.06.30 | ₩14,137 | ₩14,164 | ₩14,110 | ₩14,164 | +0.19% | 87.7만 |
|---|
| 2026.06.29 | ₩14,070 | ₩14,110 | ₩14,043 | ₩14,110 | +0.29% | 50.7만 |
|---|
| 2026.06.26 | ₩13,923 | ₩14,057 | ₩13,896 | ₩14,057 | +0.96% | 57.7만 |
|---|
| 2026.06.25 | ₩14,003 | ₩14,003 | ₩13,856 | ₩13,896 | -0.77% | 68.8만 |
|---|
| 2026.06.24 | ₩13,896 | ₩14,003 | ₩13,856 | ₩14,003 | +0.77% | 49.9만 |
|---|
| 2026.06.23 | ₩13,856 | ₩13,869 | ₩13,789 | ₩13,856 | 0.00% | 55.5만 |
|---|
| 2026.06.22 | ₩13,883 | ₩13,896 | ₩13,789 | ₩13,842 | -0.29% | 54.7만 |
|---|
| 2026.06.18 | ₩13,856 | ₩13,923 | ₩13,816 | ₩13,923 | +0.48% | 45.4만 |
|---|
| 2026.06.17 | ₩13,883 | ₩13,896 | ₩13,775 | ₩13,789 | -0.68% | 42.4만 |
|---|
| 2026.06.16 | ₩13,909 | ₩13,923 | ₩13,816 | ₩13,842 | -0.48% | 71.4만 |
|---|
| 2026.06.15 | ₩13,829 | ₩13,896 | ₩13,775 | ₩13,856 | +0.19% | 69.7만 |
|---|
| 2026.06.12 | ₩13,829 | ₩13,936 | ₩13,816 | ₩13,896 | +0.48% | 74.6만 |
|---|
| 2026.06.11 | ₩13,829 | ₩13,923 | ₩13,762 | ₩13,842 | +0.10% | 100.6만 |
|---|
| 2026.06.10 | ₩13,829 | ₩13,856 | ₩13,749 | ₩13,762 | -0.48% | 93.8만 |
|---|
| 2026.06.09 | ₩13,601 | ₩13,802 | ₩13,601 | ₩13,775 | +1.28% | 57.7만 |
|---|
| 2026.06.08 | ₩13,641 | ₩13,668 | ₩13,548 | ₩13,641 | 0.00% | 76.5만 |
|---|
| 2026.06.05 | ₩13,695 | ₩13,708 | ₩13,615 | ₩13,641 | -0.39% | 60.3만 |
|---|
| 2026.06.04 | ₩13,668 | ₩13,735 | ₩13,628 | ₩13,722 | +0.39% | 79.4만 |
|---|
| 2026.06.03 | ₩13,722 | ₩13,722 | ₩13,615 | ₩13,668 | -0.39% | 86.5만 |
|---|
| 2026.06.02 | ₩13,775 | ₩13,789 | ₩13,682 | ₩13,722 | -0.39% | 108.4만 |
|---|
| 2026.06.01 | ₩13,802 | ₩13,842 | ₩13,749 | ₩13,749 | -0.39% | 74.9만 |
|---|
| 2026.05.29 | ₩13,735 | ₩13,842 | ₩13,708 | ₩13,816 | +0.59% | 90.4만 |
|---|
| 2026.05.28 | ₩13,735 | ₩13,735 | ₩13,641 | ₩13,735 | 0.00% | 90.2만 |
|---|
| 2026.05.27 | ₩13,655 | ₩13,708 | ₩13,615 | ₩13,708 | +0.39% | 65만 |
|---|
| 2026.05.26 | ₩13,534 | ₩13,628 | ₩13,494 | ₩13,628 | +0.69% | 76.3만 |
|---|
| 2026.05.22 | ₩13,494 | ₩13,494 | ₩13,414 | ₩13,481 | -0.10% | 52.3만 |
|---|
| 2026.05.21 | ₩13,454 | ₩13,454 | ₩13,360 | ₩13,414 | -0.30% | 67.8만 |
|---|
| 2026.05.20 | ₩13,481 | ₩13,494 | ₩13,387 | ₩13,481 | 0.00% | 84.3만 |
|---|
| 2026.05.19 | ₩13,454 | ₩13,521 | ₩13,400 | ₩13,414 | -0.30% | 79.4만 |
|---|
| 2026.05.18 | ₩13,615 | ₩13,615 | ₩13,507 | ₩13,521 | -0.69% | 65.1만 |
|---|
| 2026.05.15 | ₩13,615 | ₩13,628 | ₩13,574 | ₩13,574 | -0.30% | 60.9만 |
|---|
| 2026.05.14 | ₩13,816 | ₩13,816 | ₩13,722 | ₩13,802 | -0.10% | 59.9만 |
|---|
| 2026.05.13 | ₩13,722 | ₩13,775 | ₩13,682 | ₩13,775 | +0.39% | 52.9만 |
|---|
| 2026.05.12 | ₩13,641 | ₩13,749 | ₩13,628 | ₩13,749 | +0.79% | 61.2만 |
|---|
| 2026.05.11 | ₩13,695 | ₩13,749 | ₩13,655 | ₩13,695 | 0.00% | 63.4만 |
|---|
| 2026.05.08 | ₩13,735 | ₩13,762 | ₩13,655 | ₩13,735 | 0.00% | 64.5만 |
|---|
| 2026.05.07 | ₩13,735 | ₩13,749 | ₩13,641 | ₩13,708 | -0.20% | 55.2만 |
|---|
| 2026.05.06 | ₩13,695 | ₩13,775 | ₩13,682 | ₩13,749 | +0.39% | 59.4만 |
|---|
| 2026.05.05 | ₩13,534 | ₩13,668 | ₩13,494 | ₩13,668 | +0.99% | 67.2만 |
|---|
| 2026.05.04 | ₩13,601 | ₩13,601 | ₩13,427 | ₩13,467 | -0.99% | 183.2만 |
|---|
| 2026.05.01 | ₩13,641 | ₩13,668 | ₩13,601 | ₩13,641 | 0.00% | 90.4만 |
|---|
| 2026.04.30 | ₩13,588 | ₩13,655 | ₩13,548 | ₩13,641 | +0.39% | 77.1만 |
|---|
| 2026.04.29 | ₩13,708 | ₩13,722 | ₩13,494 | ₩13,561 | -1.08% | 142.2만 |
|---|
| 2026.04.28 | ₩13,775 | ₩13,775 | ₩13,722 | ₩13,775 | 0.00% | 48.8만 |
|---|
| 2026.04.27 | ₩13,775 | ₩13,816 | ₩13,735 | ₩13,775 | 0.00% | 40만 |
|---|
| 2026.04.24 | ₩13,802 | ₩13,816 | ₩13,749 | ₩13,775 | -0.19% | 29만 |
|---|
| 2026.04.23 | ₩13,869 | ₩13,869 | ₩13,802 | ₩13,816 | -0.39% | 25.5만 |
|---|
| 2026.04.22 | ₩13,936 | ₩13,936 | ₩13,829 | ₩13,869 | -0.48% | 32.3만 |
|---|
| 2026.04.21 | ₩13,950 | ₩14,271 | ₩13,856 | ₩13,963 | +0.10% | 27.2만 |
|---|
| 2026.04.20 | ₩13,909 | ₩13,936 | ₩13,856 | ₩13,923 | +0.10% | 38.4만 |
|---|
| 2026.04.17 | ₩13,963 | ₩13,963 | ₩13,856 | ₩13,869 | -0.67% | 40.1만 |
|---|
| 2026.04.16 | ₩13,842 | ₩13,883 | ₩13,802 | ₩13,842 | 0.00% | 33.6만 |
|---|
| 2026.04.15 | ₩13,802 | ₩13,842 | ₩13,789 | ₩13,789 | -0.10% | 40.9만 |
|---|
| 2026.04.14 | ₩13,950 | ₩13,963 | ₩13,802 | ₩13,963 | +0.10% | 57.5만 |
|---|
| 2026.04.13 | ₩13,936 | ₩13,963 | ₩13,842 | ₩13,950 | +0.10% | 45만 |
|---|
| 2026.04.10 | ₩14,030 | ₩14,030 | ₩13,909 | ₩13,923 | -0.76% | 22.5만 |
|---|
| 2026.04.09 | ₩13,923 | ₩13,976 | ₩13,842 | ₩13,976 | +0.38% | 26.3만 |
|---|
| 2026.04.08 | ₩13,923 | ₩13,936 | ₩13,842 | ₩13,923 | 0.00% | 51.6만 |
|---|
| 2026.04.07 | ₩13,682 | ₩13,789 | ₩13,655 | ₩13,749 | +0.49% | 44.5만 |
|---|
| 2026.04.06 | ₩13,789 | ₩13,816 | ₩13,668 | ₩13,708 | -0.58% | 47.2만 |
|---|
| 2026.04.02 | ₩13,802 | ₩13,923 | ₩13,749 | ₩13,842 | +0.29% | 41.7만 |
|---|
| 2026.04.01 | ₩13,909 | ₩13,909 | ₩13,802 | ₩13,856 | -0.39% | 49.3만 |
|---|
| 2026.03.31 | ₩13,494 | ₩13,909 | ₩13,467 | ₩13,909 | +3.08% | 54.9만 |
|---|
| 2026.03.30 | ₩13,561 | ₩13,695 | ₩13,373 | ₩13,414 | -1.09% | 79.9만 |
|---|
| 2026.03.27 | ₩13,467 | ₩13,534 | ₩13,400 | ₩13,494 | +0.20% | 61만 |
|---|
| 2026.03.26 | ₩13,708 | ₩13,722 | ₩13,534 | ₩13,534 | -1.27% | 45.6만 |
|---|
| 2026.03.25 | ₩13,708 | ₩13,749 | ₩13,655 | ₩13,749 | +0.29% | 30.7만 |
|---|
| 2026.03.24 | ₩13,695 | ₩13,708 | ₩13,574 | ₩13,641 | -0.39% | 48.7만 |
|---|
| 2026.03.23 | ₩13,749 | ₩13,775 | ₩13,695 | ₩13,775 | +0.19% | 39.5만 |
|---|
| 2026.03.20 | ₩13,842 | ₩13,842 | ₩13,668 | ₩13,722 | -0.87% | 45.3만 |
|---|
| 2026.03.19 | ₩13,869 | ₩13,883 | ₩13,816 | ₩13,883 | +0.10% | 44.4만 |
|---|
| 2026.03.18 | ₩13,909 | ₩13,936 | ₩13,883 | ₩13,896 | -0.10% | 21.5만 |
|---|
| 2026.03.17 | ₩13,923 | ₩13,976 | ₩13,896 | ₩13,923 | 0.00% | 33.4만 |
|---|
| 2026.03.16 | ₩14,017 | ₩14,017 | ₩13,909 | ₩13,923 | -0.67% | 28.1만 |
|---|
| 2026.03.13 | ₩13,923 | ₩13,976 | ₩13,883 | ₩13,976 | +0.38% | 37.9만 |
|---|
| 2026.03.12 | ₩14,070 | ₩14,070 | ₩13,936 | ₩13,963 | -0.76% | 36.8만 |
|---|
| 2026.03.11 | ₩14,124 | ₩14,137 | ₩14,057 | ₩14,084 | -0.28% | 32만 |
|---|
| 2026.03.10 | ₩14,097 | ₩14,137 | ₩14,043 | ₩14,137 | +0.29% | 60.1만 |
|---|
| 2026.03.09 | ₩14,124 | ₩14,137 | ₩13,976 | ₩14,043 | -0.57% | 33.2만 |
|---|
| 2026.03.06 | ₩14,017 | ₩14,177 | ₩13,936 | ₩14,177 | +1.15% | 49.1만 |
|---|
| 2026.03.05 | ₩14,124 | ₩14,124 | ₩13,708 | ₩14,084 | -0.28% | 57.1만 |
|---|
| 2026.03.04 | ₩14,285 | ₩14,285 | ₩14,137 | ₩14,137 | -1.03% | 59.9만 |
|---|
| 2026.03.03 | ₩14,338 | ₩14,352 | ₩14,231 | ₩14,285 | -0.37% | 64.7만 |
|---|
| 2026.03.02 | ₩14,325 | ₩14,392 | ₩14,218 | ₩14,352 | +0.19% | 72.3만 |
|---|
| 2026.02.27 | ₩14,352 | ₩14,365 | ₩14,285 | ₩14,325 | -0.19% | 46만 |
|---|
| 2026.02.26 | ₩14,311 | ₩14,338 | ₩14,298 | ₩14,298 | -0.09% | 110.1만 |
|---|
| 2026.02.25 | ₩14,298 | ₩14,352 | ₩14,271 | ₩14,271 | -0.19% | 52.1만 |
|---|
| 2026.02.24 | ₩14,285 | ₩14,311 | ₩14,258 | ₩14,285 | 0.00% | 40.5만 |
|---|
| 2026.02.23 | ₩14,258 | ₩14,285 | ₩14,231 | ₩14,258 | 0.00% | 40.2만 |
|---|
| 2026.02.20 | ₩14,231 | ₩14,244 | ₩14,204 | ₩14,244 | +0.09% | 24.7만 |
|---|
| 2026.02.19 | ₩14,244 | ₩14,271 | ₩14,137 | ₩14,204 | -0.28% | 30.9만 |
|---|
| 2026.02.18 | ₩14,204 | ₩14,244 | ₩14,191 | ₩14,231 | +0.19% | 39.8만 |
|---|
| 2026.02.17 | ₩14,204 | ₩14,231 | ₩14,151 | ₩14,231 | +0.19% | 34.2만 |
|---|
| 2026.02.13 | ₩14,151 | ₩14,204 | ₩14,124 | ₩14,204 | +0.38% | 31.3만 |
|---|
| 2026.02.12 | ₩14,271 | ₩14,285 | ₩14,177 | ₩14,204 | -0.47% | 46.2만 |
|---|
| 2026.02.11 | ₩14,258 | ₩14,271 | ₩14,204 | ₩14,258 | 0.00% | 36.7만 |
|---|
| 2026.02.10 | ₩14,271 | ₩14,271 | ₩14,191 | ₩14,231 | -0.28% | 32.5만 |
|---|
| 2026.02.09 | ₩14,164 | ₩14,231 | ₩14,124 | ₩14,218 | +0.38% | 44.8만 |
|---|
| 2026.02.06 | ₩14,151 | ₩14,151 | ₩14,070 | ₩14,124 | -0.19% | 48.7만 |
|---|
| 2026.02.05 | ₩14,124 | ₩14,151 | ₩14,084 | ₩14,124 | 0.00% | 44.8만 |
|---|
| 2026.02.04 | ₩14,057 | ₩14,164 | ₩14,043 | ₩14,070 | +0.10% | 68만 |
|---|
| 2026.02.03 | ₩14,110 | ₩14,124 | ₩14,003 | ₩14,084 | -0.19% | 54.6만 |
|---|
| 2026.02.02 | ₩14,003 | ₩14,070 | ₩13,976 | ₩14,070 | +0.48% | 73.4만 |
|---|
| 2026.01.30 | ₩13,883 | ₩13,976 | ₩13,869 | ₩13,963 | +0.58% | 41.2만 |
|---|
| 2026.01.29 | ₩13,936 | ₩13,936 | ₩13,842 | ₩13,896 | -0.29% | 30.6만 |
|---|
| 2026.01.28 | ₩13,896 | ₩13,923 | ₩13,829 | ₩13,923 | +0.19% | 56.4만 |
|---|
| 2026.01.27 | ₩13,789 | ₩13,909 | ₩13,708 | ₩13,909 | +0.87% | 49.7만 |
|---|
| 2026.01.26 | ₩13,896 | ₩13,896 | ₩13,749 | ₩13,802 | -0.68% | 54.1만 |
|---|
| 2026.01.23 | ₩13,883 | ₩13,883 | ₩13,789 | ₩13,869 | -0.10% | 42.2만 |
|---|
| 2026.01.22 | ₩13,936 | ₩13,936 | ₩13,789 | ₩13,869 | -0.48% | 52.6만 |
|---|
| 2026.01.21 | ₩13,923 | ₩13,936 | ₩13,789 | ₩13,896 | -0.19% | 39.6만 |
|---|
| 2026.01.20 | ₩13,950 | ₩13,990 | ₩13,869 | ₩13,883 | -0.48% | 38.7만 |
|---|
| 2026.01.16 | ₩14,003 | ₩14,043 | ₩13,936 | ₩13,990 | -0.10% | 31.4만 |
|---|
| 2026.01.15 | ₩14,057 | ₩14,097 | ₩14,003 | ₩14,003 | -0.38% | 30.1만 |
|---|
| 2026.01.14 | ₩14,070 | ₩14,151 | ₩14,057 | ₩14,124 | +0.38% | 39.9만 |
|---|
| 2026.01.13 | ₩14,030 | ₩14,043 | ₩13,976 | ₩14,043 | +0.10% | 27.3만 |
|---|
| 2026.01.12 | ₩13,923 | ₩13,976 | ₩13,896 | ₩13,976 | +0.38% | 36.9만 |
|---|
| 2026.01.09 | ₩13,869 | ₩13,936 | ₩13,829 | ₩13,923 | +0.39% | 33.1만 |
|---|
| 2026.01.08 | ₩13,909 | ₩13,923 | ₩13,829 | ₩13,829 | -0.58% | 37.5만 |
|---|
| 2026.01.07 | ₩13,829 | ₩13,909 | ₩13,802 | ₩13,896 | +0.48% | 52.7만 |
|---|
| 2026.01.06 | ₩13,749 | ₩13,775 | ₩13,708 | ₩13,749 | 0.00% | 43.7만 |
|---|
| 2026.01.05 | ₩13,655 | ₩13,735 | ₩13,628 | ₩13,708 | +0.39% | 39.5만 |
|---|
| 2026.01.02 | ₩13,735 | ₩13,749 | ₩13,615 | ₩13,668 | -0.49% | 37.6만 |
|---|
| 2025.12.31 | ₩13,775 | ₩13,789 | ₩13,601 | ₩13,655 | -0.88% | 124.9만 |
|---|
| 2025.12.30 | ₩13,628 | ₩13,762 | ₩13,601 | ₩13,749 | +0.88% | 93.8만 |
|---|
| 2025.12.29 | ₩13,548 | ₩13,601 | ₩13,440 | ₩13,588 | +0.30% | 157.7만 |
|---|
| 2025.12.26 | ₩13,655 | ₩13,668 | ₩13,534 | ₩13,534 | -0.88% | 76만 |
|---|
| 2025.12.24 | ₩13,601 | ₩13,641 | ₩13,548 | ₩13,628 | +0.20% | 57.8만 |
|---|
| 2025.12.23 | ₩13,615 | ₩13,668 | ₩13,561 | ₩13,588 | -0.20% | 82.7만 |
|---|
| 2025.12.22 | ₩13,722 | ₩13,789 | ₩13,615 | ₩13,655 | -0.49% | 132.8만 |
|---|
| 2025.12.19 | ₩13,909 | ₩13,909 | ₩13,749 | ₩13,775 | -0.96% | 64.7만 |
|---|
| 2025.12.18 | ₩13,909 | ₩13,950 | ₩13,816 | ₩13,856 | -0.39% | 60.9만 |
|---|
| 2025.12.17 | ₩13,936 | ₩14,003 | ₩13,829 | ₩13,842 | -0.67% | 52.2만 |
|---|
| 2025.12.16 | ₩14,030 | ₩14,030 | ₩13,936 | ₩13,936 | -0.67% | 52.9만 |
|---|
| 2025.12.15 | ₩14,110 | ₩14,110 | ₩13,923 | ₩14,003 | -0.76% | 61.9만 |
|---|
| 2025.12.12 | ₩14,151 | ₩14,177 | ₩14,084 | ₩14,124 | -0.19% | 28.8만 |
|---|
| 2025.12.11 | ₩14,204 | ₩14,204 | ₩14,151 | ₩14,164 | -0.28% | 25.9만 |
|---|
| 2025.12.10 | ₩14,164 | ₩14,191 | ₩14,110 | ₩14,164 | 0.00% | 34.1만 |
|---|
| 2025.12.09 | ₩14,124 | ₩14,177 | ₩14,097 | ₩14,124 | 0.00% | 53.2만 |
|---|
| 2025.12.08 | ₩14,177 | ₩14,204 | ₩14,057 | ₩14,124 | -0.38% | 51.5만 |
|---|
| 2025.12.05 | ₩14,231 | ₩14,231 | ₩14,097 | ₩14,177 | -0.38% | 45.5만 |
|---|
| 2025.12.04 | ₩14,231 | ₩14,231 | ₩14,151 | ₩14,191 | -0.28% | 56만 |
|---|
| 2025.12.03 | ₩14,258 | ₩14,258 | ₩14,177 | ₩14,204 | -0.38% | 59.4만 |
|---|
| 2025.12.02 | ₩14,204 | ₩14,231 | ₩14,124 | ₩14,231 | +0.19% | 37.5만 |
|---|
| 2025.12.01 | ₩14,244 | ₩14,244 | ₩14,164 | ₩14,204 | -0.28% | 52.9만 |
|---|
| 2025.11.28 | ₩14,271 | ₩14,271 | ₩14,191 | ₩14,271 | 0.00% | 18.3만 |
|---|
| 2025.11.26 | ₩14,244 | ₩14,285 | ₩14,191 | ₩14,231 | -0.09% | 31.9만 |
|---|
| 2025.11.25 | ₩14,204 | ₩14,258 | ₩14,177 | ₩14,258 | +0.38% | 26.6만 |
|---|
| 2025.11.24 | ₩14,204 | ₩14,244 | ₩14,151 | ₩14,218 | +0.09% | 28.4만 |
|---|
| 2025.11.21 | ₩14,177 | ₩14,204 | ₩14,070 | ₩14,137 | -0.28% | 25.7만 |
|---|
| 2025.11.20 | ₩14,258 | ₩14,258 | ₩14,110 | ₩14,124 | -0.94% | 25.2만 |
|---|
| 2025.11.19 | ₩14,285 | ₩14,285 | ₩14,177 | ₩14,231 | -0.38% | 23.9만 |
|---|
| 2025.11.18 | ₩14,285 | ₩14,298 | ₩14,191 | ₩14,271 | -0.09% | 25.3만 |
|---|
| 2025.11.17 | ₩14,298 | ₩14,365 | ₩14,191 | ₩14,258 | -0.28% | 44.4만 |
|---|
| 2025.11.14 | ₩14,325 | ₩14,338 | ₩14,218 | ₩14,285 | -0.28% | 23.3만 |
|---|
| 2025.11.13 | ₩14,365 | ₩14,419 | ₩14,352 | ₩14,392 | +0.19% | 30.4만 |
|---|
| 2025.11.12 | ₩14,352 | ₩14,432 | ₩14,311 | ₩14,392 | +0.28% | 34.8만 |
|---|
| 2025.11.11 | ₩14,325 | ₩14,392 | ₩14,285 | ₩14,365 | +0.28% | 40.1만 |
|---|
| 2025.11.10 | ₩14,218 | ₩14,311 | ₩14,204 | ₩14,285 | +0.47% | 26.4만 |
|---|
| 2025.11.07 | ₩14,218 | ₩14,271 | ₩14,164 | ₩14,204 | -0.09% | 25.4만 |
|---|
| 2025.11.06 | ₩14,298 | ₩14,352 | ₩14,191 | ₩14,218 | -0.56% | 29.2만 |
|---|
| 2025.11.05 | ₩14,325 | ₩14,392 | ₩14,231 | ₩14,258 | -0.47% | 37만 |
|---|
| 2025.11.04 | ₩14,271 | ₩14,325 | ₩14,177 | ₩14,298 | +0.19% | 31.5만 |
|---|
| 2025.11.03 | ₩14,271 | ₩14,298 | ₩14,204 | ₩14,285 | +0.09% | 40.7만 |
|---|
| 2025.10.31 | ₩14,204 | ₩14,285 | ₩14,191 | ₩14,271 | +0.47% | 36.2만 |
|---|
| 2025.10.30 | ₩14,151 | ₩14,258 | ₩14,151 | ₩14,191 | +0.28% | 37만 |
|---|
| 2025.10.29 | ₩14,244 | ₩14,285 | ₩14,137 | ₩14,271 | +0.19% | 37.8만 |
|---|
| 2025.10.28 | ₩14,191 | ₩14,271 | ₩14,164 | ₩14,244 | +0.38% | 33.3만 |
|---|
| 2025.10.27 | ₩14,137 | ₩14,191 | ₩14,110 | ₩14,191 | +0.38% | 23.7만 |
|---|
| 2025.10.24 | ₩14,137 | ₩14,164 | ₩14,097 | ₩14,124 | -0.09% | 26.8만 |
|---|
| 2025.10.23 | ₩14,110 | ₩14,137 | ₩14,043 | ₩14,110 | 0.00% | 27.6만 |
|---|
| 2025.10.22 | ₩14,258 | ₩14,258 | ₩14,084 | ₩14,110 | -1.03% | 20.8만 |
|---|
| 2025.10.21 | ₩14,258 | ₩14,271 | ₩14,191 | ₩14,258 | 0.00% | 28만 |
|---|
| 2025.10.20 | ₩14,218 | ₩14,298 | ₩14,151 | ₩14,191 | -0.19% | 19만 |
|---|
| 2025.10.17 | ₩14,298 | ₩14,352 | ₩14,084 | ₩14,164 | -0.94% | 33만 |
|---|
| 2025.10.16 | ₩14,271 | ₩14,311 | ₩14,218 | ₩14,271 | 0.00% | 23.2만 |
|---|
| 2025.10.15 | ₩14,298 | ₩14,325 | ₩14,218 | ₩14,271 | -0.19% | 18.3만 |
|---|
| 2025.10.14 | ₩14,338 | ₩14,405 | ₩14,298 | ₩14,325 | -0.09% | 27.9만 |
|---|
| 2025.10.13 | ₩14,311 | ₩14,365 | ₩14,271 | ₩14,325 | +0.09% | 32.8만 |
|---|
| 2025.10.10 | ₩14,177 | ₩14,311 | ₩14,177 | ₩14,271 | +0.66% | 19.3만 |
|---|
