시장 데이터를 불러오는 중
전체 종목
Nuveen New York Municipal Value Fund Common Stock 과거 주가
Nuveen New York Municipal Value Fund Common Stock · NNY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen New York Municipal Value Fund Common Stock · NNY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,595 | ₩10,823 | ₩10,515 | ₩10,662 | +0.63% | 6.8만 |
| 2026.10.08 | ₩10,595 | ₩10,662 | ₩10,489 | ₩10,555 | -0.38% | 4만 |
| 2026.10.07 | ₩10,448 | ₩10,636 | ₩10,408 | ₩10,542 | +0.90% | 8만 |
| 2026.10.06 | ₩10,502 | ₩10,849 | ₩10,448 | ₩10,515 | +0.13% | 8.1만 |
| 2026.10.05 | ₩10,555 | ₩10,595 | ₩10,368 | ₩10,555 | 0.00% | 9.3만 |
| 2026.10.02 | ₩10,489 | ₩10,595 | ₩10,448 | ₩10,462 | -0.25% | 6.1만 |
| 2026.10.01 | ₩10,395 | ₩10,542 | ₩10,275 | ₩10,435 | +0.39% | 11.2만 |
| 2026.09.30 | ₩10,168 | ₩10,395 | ₩10,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,395 |
| +2.23% |
| 14.5만 |
| 2026.09.29 | ₩10,155 | ₩10,235 | ₩10,088 | ₩10,168 | +0.13% | 7.6만 |
|---|
| 2026.09.28 | ₩10,328 | ₩10,342 | ₩10,168 | ₩10,195 | -1.29% | 12.9만 |
|---|
| 2026.09.25 | ₩10,435 | ₩10,435 | ₩10,342 | ₩10,382 | -0.51% | 6.4만 |
|---|
| 2026.09.24 | ₩10,408 | ₩10,422 | ₩10,301 | ₩10,422 | +0.13% | 4.9만 |
|---|
| 2026.09.23 | ₩10,448 | ₩10,448 | ₩10,355 | ₩10,408 | -0.38% | 6.3만 |
|---|
| 2026.09.22 | ₩10,475 | ₩10,475 | ₩10,395 | ₩10,448 | -0.26% | 2.4만 |
|---|
| 2026.09.21 | ₩10,489 | ₩10,489 | ₩10,435 | ₩10,462 | -0.25% | 2.7만 |
|---|
| 2026.09.18 | ₩10,582 | ₩10,582 | ₩10,382 | ₩10,448 | -1.26% | 5.9만 |
|---|
| 2026.09.17 | ₩10,489 | ₩10,582 | ₩10,462 | ₩10,569 | +0.76% | 6.6만 |
|---|
| 2026.09.16 | ₩10,475 | ₩10,502 | ₩10,355 | ₩10,448 | -0.26% | 5.9만 |
|---|
| 2026.09.15 | ₩10,529 | ₩10,555 | ₩10,435 | ₩10,448 | -0.76% | 12만 |
|---|
| 2026.09.14 | ₩10,622 | ₩10,622 | ₩10,555 | ₩10,595 | -0.25% | 7.3만 |
|---|
| 2026.09.11 | ₩10,689 | ₩10,689 | ₩10,582 | ₩10,609 | -0.75% | 8.1만 |
|---|
| 2026.09.10 | ₩10,702 | ₩10,702 | ₩10,582 | ₩10,595 | -1.00% | 13.6만 |
|---|
| 2026.09.09 | ₩10,769 | ₩10,769 | ₩10,716 | ₩10,729 | -0.37% | 7.5만 |
|---|
| 2026.09.08 | ₩10,782 | ₩10,809 | ₩10,756 | ₩10,769 | -0.12% | 3.8만 |
|---|
| 2026.09.04 | ₩10,809 | ₩10,863 | ₩10,769 | ₩10,782 | -0.25% | 4.5만 |
|---|
| 2026.09.03 | ₩10,863 | ₩10,903 | ₩10,796 | ₩10,823 | -0.37% | 5.3만 |
|---|
| 2026.09.02 | ₩10,943 | ₩10,943 | ₩10,849 | ₩10,863 | -0.73% | 2만 |
|---|
| 2026.09.01 | ₩10,903 | ₩10,929 | ₩10,863 | ₩10,903 | 0.00% | 6.5만 |
|---|
| 2026.08.31 | ₩10,903 | ₩10,929 | ₩10,836 | ₩10,903 | 0.00% | 3.2만 |
|---|
| 2026.08.28 | ₩10,929 | ₩10,943 | ₩10,916 | ₩10,916 | -0.12% | 2.7만 |
|---|
| 2026.08.27 | ₩10,889 | ₩10,929 | ₩10,889 | ₩10,916 | +0.25% | 1.5만 |
|---|
| 2026.08.26 | ₩10,916 | ₩10,956 | ₩10,889 | ₩10,903 | -0.12% | 4.6만 |
|---|
| 2026.08.25 | ₩10,970 | ₩10,983 | ₩10,903 | ₩10,943 | -0.24% | 2.4만 |
|---|
| 2026.08.24 | ₩10,903 | ₩10,956 | ₩10,863 | ₩10,889 | -0.12% | 5만 |
|---|
| 2026.08.21 | ₩10,929 | ₩10,943 | ₩10,849 | ₩10,889 | -0.37% | 2.7만 |
|---|
| 2026.08.20 | ₩10,996 | ₩11,010 | ₩10,889 | ₩10,916 | -0.73% | 6.4만 |
|---|
| 2026.08.19 | ₩11,103 | ₩11,103 | ₩10,943 | ₩11,036 | -0.60% | 5.8만 |
|---|
| 2026.08.18 | ₩11,023 | ₩11,117 | ₩11,010 | ₩11,023 | 0.00% | 3.4만 |
|---|
| 2026.08.17 | ₩11,223 | ₩11,223 | ₩11,023 | ₩11,050 | -1.55% | 1.9만 |
|---|
| 2026.08.14 | ₩11,130 | ₩11,143 | ₩11,050 | ₩11,090 | -0.36% | 3.3만 |
|---|
| 2026.08.13 | ₩11,130 | ₩11,183 | ₩11,117 | ₩11,157 | +0.24% | 3.1만 |
|---|
| 2026.08.12 | ₩11,076 | ₩11,157 | ₩11,076 | ₩11,130 | +0.48% | 2.2만 |
|---|
| 2026.08.11 | ₩11,090 | ₩11,143 | ₩11,076 | ₩11,103 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩11,103 | ₩11,143 | ₩11,023 | ₩11,036 | -0.60% | 4.1만 |
|---|
| 2026.08.07 | ₩11,090 | ₩11,143 | ₩11,076 | ₩11,103 | +0.12% | 7만 |
|---|
| 2026.08.06 | ₩11,023 | ₩11,076 | ₩11,010 | ₩11,010 | -0.12% | 3.6만 |
|---|
| 2026.08.05 | ₩11,130 | ₩11,130 | ₩10,996 | ₩11,010 | -1.08% | 5.3만 |
|---|
| 2026.08.04 | ₩11,023 | ₩11,103 | ₩10,996 | ₩11,076 | +0.48% | 3.7만 |
|---|
| 2026.08.03 | ₩10,983 | ₩11,076 | ₩10,970 | ₩10,996 | +0.12% | 6.1만 |
|---|
| 2026.07.31 | ₩11,050 | ₩11,076 | ₩10,836 | ₩11,010 | -0.36% | 10.3만 |
|---|
| 2026.07.30 | ₩11,130 | ₩11,210 | ₩10,983 | ₩11,063 | -0.60% | 3.7만 |
|---|
| 2026.07.29 | ₩11,143 | ₩11,237 | ₩11,090 | ₩11,130 | -0.12% | 4.8만 |
|---|
| 2026.07.28 | ₩11,023 | ₩11,130 | ₩11,010 | ₩11,117 | +0.85% | 3.6만 |
|---|
| 2026.07.27 | ₩11,263 | ₩11,263 | ₩10,970 | ₩11,010 | -2.25% | 9.3만 |
|---|
| 2026.07.24 | ₩11,237 | ₩11,290 | ₩11,130 | ₩11,197 | -0.36% | 4.9만 |
|---|
| 2026.07.23 | ₩11,384 | ₩11,410 | ₩11,210 | ₩11,277 | -0.94% | 4.3만 |
|---|
| 2026.07.22 | ₩11,464 | ₩11,544 | ₩11,384 | ₩11,397 | -0.58% | 1.9만 |
|---|
| 2026.07.21 | ₩11,571 | ₩11,571 | ₩11,397 | ₩11,451 | -1.04% | 4만 |
|---|
| 2026.07.20 | ₩11,718 | ₩11,718 | ₩11,544 | ₩11,544 | -1.48% | 1.7만 |
|---|
| 2026.07.17 | ₩11,598 | ₩11,638 | ₩11,544 | ₩11,584 | -0.12% | 4.1천 |
|---|
| 2026.07.16 | ₩11,678 | ₩11,704 | ₩11,504 | ₩11,638 | -0.34% | 1.8만 |
|---|
| 2026.07.15 | ₩11,744 | ₩11,744 | ₩11,571 | ₩11,638 | -0.91% | 4만 |
|---|
| 2026.07.14 | ₩11,571 | ₩11,851 | ₩11,571 | ₩11,638 | +0.58% | 2.3만 |
|---|
| 2026.07.13 | ₩11,785 | ₩11,785 | ₩11,557 | ₩11,598 | -1.59% | 2만 |
|---|
| 2026.07.10 | ₩11,624 | ₩11,798 | ₩11,611 | ₩11,611 | -0.11% | 1.8만 |
|---|
| 2026.07.09 | ₩11,598 | ₩11,651 | ₩11,598 | ₩11,638 | +0.35% | 1.2만 |
|---|
| 2026.07.08 | ₩11,718 | ₩11,798 | ₩11,531 | ₩11,598 | -1.03% | 3.1만 |
|---|
| 2026.07.07 | ₩11,651 | ₩11,731 | ₩11,651 | ₩11,704 | +0.46% | 3.2만 |
|---|
| 2026.07.06 | ₩11,651 | ₩11,704 | ₩11,651 | ₩11,704 | +0.46% | 2만 |
|---|
| 2026.07.02 | ₩11,678 | ₩11,718 | ₩11,678 | ₩11,691 | +0.11% | 1.1만 |
|---|
| 2026.07.01 | ₩11,731 | ₩11,731 | ₩11,691 | ₩11,691 | -0.34% | 2.4만 |
|---|
| 2026.06.30 | ₩11,744 | ₩11,744 | ₩11,624 | ₩11,678 | -0.57% | 3만 |
|---|
| 2026.06.29 | ₩11,611 | ₩11,704 | ₩11,557 | ₩11,638 | +0.23% | 1.2만 |
|---|
| 2026.06.26 | ₩11,571 | ₩11,785 | ₩11,557 | ₩11,557 | -0.12% | 1.9만 |
|---|
| 2026.06.25 | ₩11,691 | ₩11,691 | ₩11,571 | ₩11,571 | -1.03% | 1.8만 |
|---|
| 2026.06.24 | ₩11,718 | ₩11,771 | ₩11,410 | ₩11,571 | -1.25% | 4.2만 |
|---|
| 2026.06.23 | ₩11,517 | ₩11,758 | ₩11,517 | ₩11,731 | +1.86% | 1.5만 |
|---|
| 2026.06.22 | ₩11,531 | ₩11,638 | ₩11,451 | ₩11,611 | +0.70% | 9.3천 |
|---|
| 2026.06.18 | ₩11,611 | ₩11,638 | ₩11,517 | ₩11,624 | +0.12% | 1.4만 |
|---|
| 2026.06.17 | ₩11,531 | ₩11,557 | ₩11,477 | ₩11,517 | -0.12% | 1.5만 |
|---|
| 2026.06.16 | ₩11,531 | ₩11,571 | ₩11,424 | ₩11,571 | +0.35% | 2.8만 |
|---|
| 2026.06.15 | ₩11,451 | ₩11,584 | ₩11,451 | ₩11,557 | +0.93% | 1.1만 |
|---|
| 2026.06.12 | ₩11,571 | ₩11,571 | ₩11,451 | ₩11,517 | -0.46% | 3.4만 |
|---|
| 2026.06.11 | ₩11,517 | ₩11,598 | ₩11,477 | ₩11,598 | +0.70% | 1.9만 |
|---|
| 2026.06.10 | ₩11,638 | ₩11,638 | ₩11,544 | ₩11,557 | -0.69% | 3.4만 |
|---|
| 2026.06.09 | ₩11,491 | ₩11,611 | ₩11,451 | ₩11,611 | +1.05% | 2.5만 |
|---|
| 2026.06.08 | ₩11,504 | ₩11,544 | ₩11,464 | ₩11,491 | -0.12% | 1.5만 |
|---|
| 2026.06.05 | ₩11,477 | ₩11,557 | ₩11,451 | ₩11,477 | 0.00% | 3.1만 |
|---|
| 2026.06.04 | ₩11,437 | ₩11,718 | ₩11,410 | ₩11,477 | +0.35% | 3만 |
|---|
| 2026.06.03 | ₩11,464 | ₩11,491 | ₩11,397 | ₩11,491 | +0.23% | 2.1만 |
|---|
| 2026.06.02 | ₩11,611 | ₩11,611 | ₩11,437 | ₩11,517 | -0.81% | 2.1만 |
|---|
| 2026.06.01 | ₩11,571 | ₩11,664 | ₩11,437 | ₩11,557 | -0.12% | 4.7만 |
|---|
| 2026.05.29 | ₩11,410 | ₩11,477 | ₩11,397 | ₩11,477 | +0.59% | 3.5만 |
|---|
| 2026.05.28 | ₩11,410 | ₩11,410 | ₩11,263 | ₩11,410 | 0.00% | 3.2만 |
|---|
| 2026.05.27 | ₩11,357 | ₩11,410 | ₩11,317 | ₩11,357 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩11,330 | ₩11,330 | ₩11,223 | ₩11,290 | -0.35% | 2.1만 |
|---|
| 2026.05.22 | ₩11,223 | ₩11,250 | ₩11,157 | ₩11,237 | +0.12% | 2.6만 |
|---|
| 2026.05.21 | ₩11,197 | ₩11,237 | ₩11,143 | ₩11,197 | 0.00% | 4.2만 |
|---|
| 2026.05.20 | ₩11,130 | ₩11,317 | ₩11,103 | ₩11,183 | +0.48% | 7.1만 |
|---|
| 2026.05.19 | ₩11,103 | ₩11,384 | ₩11,103 | ₩11,157 | +0.48% | 2.6만 |
|---|
| 2026.05.18 | ₩11,263 | ₩11,410 | ₩11,157 | ₩11,183 | -0.71% | 3.2만 |
|---|
| 2026.05.15 | ₩11,330 | ₩11,384 | ₩11,183 | ₩11,223 | -0.94% | 9.9만 |
|---|
| 2026.05.14 | ₩11,451 | ₩11,451 | ₩11,370 | ₩11,397 | -0.47% | 1.4만 |
|---|
| 2026.05.13 | ₩11,344 | ₩11,437 | ₩11,344 | ₩11,397 | +0.47% | 7천 |
|---|
| 2026.05.12 | ₩11,464 | ₩11,464 | ₩11,317 | ₩11,370 | -0.82% | 2.7만 |
|---|
| 2026.05.11 | ₩11,357 | ₩11,491 | ₩11,357 | ₩11,437 | +0.71% | 5.5만 |
|---|
| 2026.05.08 | ₩11,384 | ₩11,410 | ₩11,357 | ₩11,384 | 0.00% | 2.1만 |
|---|
| 2026.05.07 | ₩11,424 | ₩11,424 | ₩11,357 | ₩11,370 | -0.47% | 3.3만 |
|---|
| 2026.05.06 | ₩11,330 | ₩11,424 | ₩11,330 | ₩11,397 | +0.59% | 1.1만 |
|---|
| 2026.05.05 | ₩11,344 | ₩11,384 | ₩11,317 | ₩11,330 | -0.12% | 2.1만 |
|---|
| 2026.05.04 | ₩11,464 | ₩11,464 | ₩11,317 | ₩11,317 | -1.28% | 1.7만 |
|---|
| 2026.05.01 | ₩11,544 | ₩11,544 | ₩11,437 | ₩11,451 | -0.81% | 1.9만 |
|---|
| 2026.04.30 | ₩11,437 | ₩11,571 | ₩11,370 | ₩11,437 | 0.00% | 5.5만 |
|---|
| 2026.04.29 | ₩11,344 | ₩11,410 | ₩11,317 | ₩11,344 | 0.00% | 5.8만 |
|---|
| 2026.04.28 | ₩11,451 | ₩11,464 | ₩11,384 | ₩11,397 | -0.47% | 3.7만 |
|---|
| 2026.04.27 | ₩11,384 | ₩11,477 | ₩11,370 | ₩11,384 | 0.00% | 3.9만 |
|---|
| 2026.04.24 | ₩11,504 | ₩11,517 | ₩11,437 | ₩11,437 | -0.58% | 6.7천 |
|---|
| 2026.04.23 | ₩11,437 | ₩11,598 | ₩11,437 | ₩11,504 | +0.58% | 3.1만 |
|---|
| 2026.04.22 | ₩11,504 | ₩11,531 | ₩11,410 | ₩11,410 | -0.81% | 6.6천 |
|---|
| 2026.04.21 | ₩11,424 | ₩11,491 | ₩11,410 | ₩11,464 | +0.35% | 9.6만 |
|---|
| 2026.04.20 | ₩11,491 | ₩11,557 | ₩11,384 | ₩11,437 | -0.47% | 4.7만 |
|---|
| 2026.04.17 | ₩11,491 | ₩11,517 | ₩11,464 | ₩11,491 | 0.00% | 3만 |
|---|
| 2026.04.16 | ₩11,571 | ₩11,571 | ₩11,424 | ₩11,451 | -1.04% | 4만 |
|---|
| 2026.04.15 | ₩11,557 | ₩11,584 | ₩11,477 | ₩11,504 | -0.46% | 3.1만 |
|---|
| 2026.04.14 | ₩11,491 | ₩11,598 | ₩11,491 | ₩11,517 | +0.23% | 2.7만 |
|---|
| 2026.04.13 | ₩11,557 | ₩11,571 | ₩11,424 | ₩11,531 | -0.23% | 3.2만 |
|---|
| 2026.04.10 | ₩11,477 | ₩11,557 | ₩11,437 | ₩11,544 | +0.58% | 2.9만 |
|---|
| 2026.04.09 | ₩11,397 | ₩11,491 | ₩11,277 | ₩11,451 | +0.47% | 3.3만 |
|---|
| 2026.04.08 | ₩11,397 | ₩11,491 | ₩11,357 | ₩11,370 | -0.23% | 1.1만 |
|---|
| 2026.04.07 | ₩11,370 | ₩11,504 | ₩11,290 | ₩11,317 | -0.47% | 3.4만 |
|---|
| 2026.04.06 | ₩11,410 | ₩11,424 | ₩11,384 | ₩11,397 | -0.12% | 4.9천 |
|---|
| 2026.04.02 | ₩11,370 | ₩11,557 | ₩11,250 | ₩11,424 | +0.47% | 3.1만 |
|---|
| 2026.04.01 | ₩11,170 | ₩11,437 | ₩11,157 | ₩11,437 | +2.39% | 10.4만 |
|---|
| 2026.03.31 | ₩11,010 | ₩11,277 | ₩11,010 | ₩11,157 | +1.33% | 3.7만 |
|---|
| 2026.03.30 | ₩11,210 | ₩11,210 | ₩10,916 | ₩10,956 | -2.26% | 2.2만 |
|---|
| 2026.03.27 | ₩11,090 | ₩11,103 | ₩10,903 | ₩10,903 | -1.69% | 5.4만 |
|---|
| 2026.03.26 | ₩11,197 | ₩11,263 | ₩11,090 | ₩11,103 | -0.84% | 3.1만 |
|---|
| 2026.03.25 | ₩11,397 | ₩11,397 | ₩11,197 | ₩11,210 | -1.64% | 1.8만 |
|---|
| 2026.03.24 | ₩11,304 | ₩11,344 | ₩11,197 | ₩11,210 | -0.83% | 4.4만 |
|---|
| 2026.03.23 | ₩11,370 | ₩11,464 | ₩11,330 | ₩11,357 | -0.12% | 1.3만 |
|---|
| 2026.03.20 | ₩11,424 | ₩11,424 | ₩11,304 | ₩11,304 | -1.05% | 2.9만 |
|---|
| 2026.03.19 | ₩11,491 | ₩11,491 | ₩11,437 | ₩11,451 | -0.35% | 2.7만 |
|---|
| 2026.03.18 | ₩11,464 | ₩11,531 | ₩11,451 | ₩11,491 | +0.23% | 3.4만 |
|---|
| 2026.03.17 | ₩11,731 | ₩11,785 | ₩11,330 | ₩11,517 | -1.82% | 2.1만 |
|---|
| 2026.03.16 | ₩11,531 | ₩11,531 | ₩11,357 | ₩11,531 | 0.00% | 3.6만 |
|---|
| 2026.03.13 | ₩11,584 | ₩11,584 | ₩11,304 | ₩11,384 | -1.73% | 5.7만 |
|---|
| 2026.03.12 | ₩11,571 | ₩11,664 | ₩11,557 | ₩11,584 | +0.12% | 4.8만 |
|---|
| 2026.03.11 | ₩11,664 | ₩11,664 | ₩11,571 | ₩11,584 | -0.69% | 8.2천 |
|---|
| 2026.03.10 | ₩11,424 | ₩11,718 | ₩11,424 | ₩11,678 | +2.22% | 13.4만 |
|---|
| 2026.03.09 | ₩11,370 | ₩11,504 | ₩11,370 | ₩11,491 | +1.06% | 1.9만 |
|---|
| 2026.03.06 | ₩11,451 | ₩11,477 | ₩11,397 | ₩11,410 | -0.35% | 9.8천 |
|---|
| 2026.03.05 | ₩11,451 | ₩11,464 | ₩11,304 | ₩11,451 | 0.00% | 3.6만 |
|---|
| 2026.03.04 | ₩11,571 | ₩11,598 | ₩11,424 | ₩11,571 | 0.00% | 3.3만 |
|---|
| 2026.03.03 | ₩11,691 | ₩11,691 | ₩11,410 | ₩11,531 | -1.37% | 3.5만 |
|---|
| 2026.03.02 | ₩11,785 | ₩11,798 | ₩11,464 | ₩11,771 | -0.11% | 8.5만 |
|---|
| 2026.02.27 | ₩11,531 | ₩11,758 | ₩11,531 | ₩11,744 | +1.85% | 3.9만 |
|---|
| 2026.02.26 | ₩11,664 | ₩11,664 | ₩11,531 | ₩11,557 | -0.92% | 1만 |
|---|
| 2026.02.25 | ₩11,798 | ₩11,798 | ₩11,557 | ₩11,651 | -1.25% | 2.7만 |
|---|
| 2026.02.24 | ₩11,651 | ₩11,651 | ₩11,451 | ₩11,557 | -0.80% | 5.5만 |
|---|
| 2026.02.23 | ₩11,664 | ₩11,664 | ₩11,598 | ₩11,624 | -0.34% | 1만 |
|---|
| 2026.02.20 | ₩11,491 | ₩11,731 | ₩11,491 | ₩11,611 | +1.05% | 8만 |
|---|
| 2026.02.19 | ₩11,477 | ₩11,584 | ₩11,397 | ₩11,491 | +0.12% | 4.9만 |
|---|
| 2026.02.18 | ₩11,424 | ₩11,491 | ₩11,410 | ₩11,424 | 0.00% | 2.7만 |
|---|
| 2026.02.17 | ₩11,424 | ₩11,557 | ₩11,304 | ₩11,384 | -0.35% | 1.5만 |
|---|
| 2026.02.13 | ₩11,330 | ₩11,397 | ₩11,290 | ₩11,357 | +0.24% | 3만 |
|---|
| 2026.02.12 | ₩11,330 | ₩11,638 | ₩11,330 | ₩11,370 | +0.35% | 3만 |
|---|
| 2026.02.11 | ₩11,344 | ₩11,704 | ₩11,250 | ₩11,384 | +0.35% | 4.4만 |
|---|
| 2026.02.10 | ₩11,357 | ₩11,397 | ₩11,344 | ₩11,344 | -0.12% | 1.5만 |
|---|
| 2026.02.09 | ₩11,330 | ₩11,397 | ₩11,317 | ₩11,344 | +0.12% | 3.7만 |
|---|
| 2026.02.06 | ₩11,277 | ₩11,424 | ₩11,277 | ₩11,330 | +0.47% | 2.5만 |
|---|
| 2026.02.05 | ₩11,197 | ₩11,357 | ₩11,197 | ₩11,237 | +0.36% | 11.4만 |
|---|
| 2026.02.04 | ₩11,317 | ₩11,384 | ₩11,250 | ₩11,250 | -0.59% | 7.9만 |
|---|
| 2026.02.03 | ₩11,424 | ₩11,477 | ₩11,263 | ₩11,290 | -1.17% | 7.5만 |
|---|
| 2026.02.02 | ₩11,491 | ₩11,491 | ₩11,410 | ₩11,410 | -0.70% | 2.5만 |
|---|
| 2026.01.30 | ₩11,357 | ₩11,491 | ₩11,330 | ₩11,491 | +1.18% | 2.5만 |
|---|
| 2026.01.29 | ₩11,277 | ₩11,451 | ₩11,277 | ₩11,397 | +1.07% | 3.7만 |
|---|
| 2026.01.28 | ₩11,277 | ₩11,424 | ₩11,250 | ₩11,317 | +0.36% | 4.1만 |
|---|
| 2026.01.27 | ₩11,237 | ₩11,344 | ₩11,183 | ₩11,317 | +0.71% | 4.9만 |
|---|
| 2026.01.26 | ₩11,250 | ₩11,357 | ₩11,210 | ₩11,277 | +0.24% | 4.8만 |
|---|
| 2026.01.23 | ₩11,290 | ₩11,304 | ₩11,223 | ₩11,250 | -0.36% | 1.6만 |
|---|
| 2026.01.22 | ₩11,330 | ₩11,504 | ₩11,223 | ₩11,290 | -0.35% | 5.1만 |
|---|
| 2026.01.21 | ₩11,464 | ₩11,464 | ₩11,317 | ₩11,344 | -1.05% | 8.3만 |
|---|
| 2026.01.20 | ₩11,557 | ₩11,664 | ₩11,424 | ₩11,464 | -0.81% | 2.6만 |
|---|
| 2026.01.16 | ₩11,571 | ₩11,571 | ₩11,504 | ₩11,504 | -0.58% | 9.1천 |
|---|
| 2026.01.15 | ₩11,584 | ₩11,624 | ₩11,491 | ₩11,598 | +0.12% | 3.4만 |
|---|
| 2026.01.14 | ₩11,664 | ₩11,664 | ₩11,557 | ₩11,611 | -0.46% | 1.7만 |
|---|
| 2026.01.13 | ₩11,611 | ₩11,691 | ₩11,531 | ₩11,584 | -0.23% | 1.8만 |
|---|
| 2026.01.12 | ₩11,491 | ₩11,598 | ₩11,477 | ₩11,584 | +0.81% | 2.7만 |
|---|
| 2026.01.09 | ₩11,557 | ₩11,557 | ₩11,477 | ₩11,517 | -0.35% | 1.1만 |
|---|
| 2026.01.08 | ₩11,678 | ₩11,678 | ₩11,477 | ₩11,504 | -1.49% | 4.1만 |
|---|
| 2026.01.07 | ₩11,424 | ₩11,651 | ₩11,384 | ₩11,638 | +1.87% | 5.5만 |
|---|
| 2026.01.06 | ₩11,451 | ₩11,464 | ₩11,384 | ₩11,451 | 0.00% | 3.5만 |
|---|
| 2026.01.05 | ₩11,491 | ₩11,611 | ₩11,397 | ₩11,397 | -0.81% | 6.6만 |
|---|
| 2026.01.02 | ₩11,544 | ₩11,544 | ₩11,370 | ₩11,410 | -1.16% | 4.2만 |
|---|
| 2025.12.31 | ₩11,504 | ₩11,704 | ₩11,357 | ₩11,437 | -0.58% | 7.8만 |
|---|
| 2025.12.30 | ₩11,571 | ₩11,838 | ₩11,477 | ₩11,544 | -0.23% | 11.9만 |
|---|
| 2025.12.29 | ₩11,611 | ₩11,611 | ₩11,397 | ₩11,584 | -0.23% | 5.2만 |
|---|
| 2025.12.26 | ₩11,664 | ₩11,678 | ₩11,544 | ₩11,611 | -0.46% | 1.5만 |
|---|
| 2025.12.24 | ₩11,557 | ₩11,638 | ₩11,544 | ₩11,611 | +0.46% | 8.6천 |
|---|
| 2025.12.23 | ₩11,531 | ₩11,584 | ₩11,370 | ₩11,504 | -0.23% | 6.5만 |
|---|
| 2025.12.22 | ₩11,451 | ₩11,624 | ₩11,370 | ₩11,491 | +0.35% | 8.3만 |
|---|
| 2025.12.19 | ₩11,223 | ₩11,945 | ₩11,130 | ₩11,504 | +2.50% | 15.7만 |
|---|
| 2025.12.18 | ₩11,170 | ₩11,437 | ₩11,170 | ₩11,210 | +0.36% | 6.4만 |
|---|
| 2025.12.17 | ₩11,223 | ₩11,223 | ₩11,090 | ₩11,197 | -0.24% | 4.4만 |
|---|
| 2025.12.16 | ₩11,170 | ₩11,277 | ₩11,170 | ₩11,183 | +0.12% | 2.4만 |
|---|
| 2025.12.15 | ₩11,344 | ₩11,437 | ₩11,143 | ₩11,197 | -1.30% | 5.8만 |
|---|
| 2025.12.12 | ₩11,304 | ₩11,370 | ₩11,277 | ₩11,304 | 0.00% | 1.7만 |
|---|
| 2025.12.11 | ₩11,397 | ₩11,437 | ₩11,250 | ₩11,304 | -0.82% | 2.6만 |
|---|
| 2025.12.10 | ₩11,304 | ₩11,477 | ₩11,250 | ₩11,397 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩11,384 | ₩11,384 | ₩11,263 | ₩11,330 | -0.47% | 7.7만 |
|---|
| 2025.12.08 | ₩11,330 | ₩11,424 | ₩11,237 | ₩11,317 | -0.12% | 6.4만 |
|---|
| 2025.12.05 | ₩11,424 | ₩11,424 | ₩11,250 | ₩11,330 | -0.82% | 9.3만 |
|---|
| 2025.12.04 | ₩11,357 | ₩11,464 | ₩11,290 | ₩11,370 | +0.12% | 12.4만 |
|---|
| 2025.12.03 | ₩11,330 | ₩11,397 | ₩11,223 | ₩11,357 | +0.24% | 4.5만 |
|---|
| 2025.12.02 | ₩11,357 | ₩11,357 | ₩11,237 | ₩11,263 | -0.82% | 3.6만 |
|---|
| 2025.12.01 | ₩11,357 | ₩11,384 | ₩11,223 | ₩11,290 | -0.59% | 4.7만 |
|---|
| 2025.11.28 | ₩11,237 | ₩11,370 | ₩11,223 | ₩11,304 | +0.59% | 1만 |
|---|
| 2025.11.26 | ₩11,170 | ₩11,397 | ₩11,170 | ₩11,277 | +0.96% | 2.5만 |
|---|
| 2025.11.25 | ₩11,223 | ₩11,237 | ₩11,103 | ₩11,210 | -0.12% | 5.2만 |
|---|
| 2025.11.24 | ₩11,090 | ₩11,223 | ₩11,090 | ₩11,143 | +0.48% | 2.7만 |
|---|
| 2025.11.21 | ₩11,223 | ₩11,277 | ₩11,090 | ₩11,103 | -1.07% | 6.5만 |
|---|
| 2025.11.20 | ₩11,237 | ₩11,304 | ₩11,157 | ₩11,170 | -0.59% | 3.3만 |
|---|
| 2025.11.19 | ₩11,357 | ₩11,357 | ₩11,130 | ₩11,197 | -1.41% | 6.1만 |
|---|
| 2025.11.18 | ₩11,370 | ₩11,464 | ₩11,197 | ₩11,197 | -1.53% | 3만 |
|---|
| 2025.11.17 | ₩11,370 | ₩11,397 | ₩11,197 | ₩11,277 | -0.82% | 3.6만 |
|---|
| 2025.11.14 | ₩11,477 | ₩11,477 | ₩11,210 | ₩11,304 | -1.51% | 1.1만 |
|---|
| 2025.11.13 | ₩11,571 | ₩11,571 | ₩11,384 | ₩11,437 | -1.15% | 1.3만 |
|---|
| 2025.11.12 | ₩11,397 | ₩11,624 | ₩11,330 | ₩11,424 | +0.23% | 3.1만 |
|---|
| 2025.11.11 | ₩11,384 | ₩11,624 | ₩11,304 | ₩11,397 | +0.12% | 3.3만 |
|---|
| 2025.11.10 | ₩11,424 | ₩11,437 | ₩11,223 | ₩11,290 | -1.17% | 7.1만 |
|---|
| 2025.11.07 | ₩11,410 | ₩11,424 | ₩11,330 | ₩11,410 | 0.00% | 1.6만 |
|---|
| 2025.11.06 | ₩11,397 | ₩11,424 | ₩11,317 | ₩11,384 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩11,357 | ₩11,370 | ₩11,250 | ₩11,344 | -0.12% | 3.1만 |
|---|
| 2025.11.04 | ₩11,250 | ₩11,357 | ₩11,250 | ₩11,357 | +0.95% | 2.8만 |
|---|
| 2025.11.03 | ₩11,290 | ₩11,290 | ₩11,183 | ₩11,250 | -0.36% | 4.9만 |
|---|
| 2025.10.31 | ₩11,117 | ₩11,223 | ₩11,117 | ₩11,210 | +0.84% | 3.1만 |
|---|
| 2025.10.30 | ₩11,223 | ₩11,237 | ₩11,117 | ₩11,117 | -0.95% | 4만 |
|---|
| 2025.10.29 | ₩11,210 | ₩11,237 | ₩11,170 | ₩11,183 | -0.24% | 1.4만 |
|---|
| 2025.10.28 | ₩11,237 | ₩11,237 | ₩11,157 | ₩11,183 | -0.48% | 3.2만 |
|---|
| 2025.10.27 | ₩11,250 | ₩11,263 | ₩11,157 | ₩11,237 | -0.12% | 5.7만 |
|---|
| 2025.10.24 | ₩11,277 | ₩11,317 | ₩11,183 | ₩11,250 | -0.24% | 1.8만 |
|---|
| 2025.10.23 | ₩11,223 | ₩11,370 | ₩11,197 | ₩11,250 | +0.24% | 4.2만 |
|---|
| 2025.10.22 | ₩11,197 | ₩11,263 | ₩11,130 | ₩11,183 | -0.12% | 3.3만 |
|---|
| 2025.10.21 | ₩11,210 | ₩11,263 | ₩11,157 | ₩11,170 | -0.36% | 3.3만 |
|---|
| 2025.10.20 | ₩11,277 | ₩11,290 | ₩11,143 | ₩11,157 | -1.07% | 4만 |
|---|
| 2025.10.17 | ₩11,410 | ₩11,410 | ₩11,157 | ₩11,157 | -2.22% | 1.5만 |
|---|
| 2025.10.16 | ₩11,330 | ₩11,357 | ₩11,197 | ₩11,304 | -0.24% | 2.6만 |
|---|
| 2025.10.15 | ₩11,170 | ₩11,384 | ₩11,170 | ₩11,263 | +0.84% | 5.5만 |
|---|
| 2025.10.14 | ₩11,317 | ₩11,330 | ₩11,183 | ₩11,277 | -0.35% | 4.4만 |
|---|
| 2025.10.13 | ₩11,117 | ₩11,344 | ₩11,050 | ₩11,143 | +0.24% | 2.6만 |
|---|
| 2025.10.10 | ₩11,170 | ₩11,170 | ₩11,050 | ₩11,103 | -0.60% | 3만 |
|---|