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 | ₩10,594 | ₩10,821 | ₩10,513 | ₩10,660 | +0.63% | 6.8만 |
| 2026.10.08 | ₩10,594 | ₩10,660 | ₩10,487 | ₩10,553 | -0.38% | 4만 |
| 2026.10.07 | ₩10,447 | ₩10,634 | ₩10,407 | ₩10,540 | +0.90% | 8만 |
| 2026.10.06 | ₩10,500 | ₩10,847 | ₩10,447 | ₩10,513 | +0.13% | 8.1만 |
| 2026.10.05 | ₩10,553 | ₩10,594 | ₩10,366 | ₩10,553 | 0.00% | 9.3만 |
| 2026.10.02 | ₩10,487 | ₩10,594 | ₩10,447 | ₩10,460 | -0.25% | 6.1만 |
| 2026.10.01 | ₩10,393 | ₩10,540 | ₩10,273 | ₩10,433 | +0.39% | 11.2만 |
| 2026.09.30 | ₩10,166 | ₩10,393 | ₩10,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,393 |
| +2.23% |
| 14.5만 |
| 2026.09.29 | ₩10,153 | ₩10,233 | ₩10,086 | ₩10,166 | +0.13% | 7.6만 |
|---|
| 2026.09.28 | ₩10,326 | ₩10,340 | ₩10,166 | ₩10,193 | -1.29% | 12.9만 |
|---|
| 2026.09.25 | ₩10,433 | ₩10,433 | ₩10,340 | ₩10,380 | -0.51% | 6.4만 |
|---|
| 2026.09.24 | ₩10,407 | ₩10,420 | ₩10,300 | ₩10,420 | +0.13% | 4.9만 |
|---|
| 2026.09.23 | ₩10,447 | ₩10,447 | ₩10,353 | ₩10,407 | -0.38% | 6.3만 |
|---|
| 2026.09.22 | ₩10,473 | ₩10,473 | ₩10,393 | ₩10,447 | -0.26% | 2.4만 |
|---|
| 2026.09.21 | ₩10,487 | ₩10,487 | ₩10,433 | ₩10,460 | -0.25% | 2.7만 |
|---|
| 2026.09.18 | ₩10,580 | ₩10,580 | ₩10,380 | ₩10,447 | -1.26% | 5.9만 |
|---|
| 2026.09.17 | ₩10,487 | ₩10,580 | ₩10,460 | ₩10,567 | +0.76% | 6.6만 |
|---|
| 2026.09.16 | ₩10,473 | ₩10,500 | ₩10,353 | ₩10,447 | -0.26% | 5.9만 |
|---|
| 2026.09.15 | ₩10,527 | ₩10,553 | ₩10,433 | ₩10,447 | -0.76% | 12만 |
|---|
| 2026.09.14 | ₩10,620 | ₩10,620 | ₩10,553 | ₩10,594 | -0.25% | 7.3만 |
|---|
| 2026.09.11 | ₩10,687 | ₩10,687 | ₩10,580 | ₩10,607 | -0.75% | 8.1만 |
|---|
| 2026.09.10 | ₩10,700 | ₩10,700 | ₩10,580 | ₩10,594 | -1.00% | 13.6만 |
|---|
| 2026.09.09 | ₩10,767 | ₩10,767 | ₩10,714 | ₩10,727 | -0.37% | 7.5만 |
|---|
| 2026.09.08 | ₩10,781 | ₩10,807 | ₩10,754 | ₩10,767 | -0.12% | 3.8만 |
|---|
| 2026.09.04 | ₩10,807 | ₩10,861 | ₩10,767 | ₩10,781 | -0.25% | 4.5만 |
|---|
| 2026.09.03 | ₩10,861 | ₩10,901 | ₩10,794 | ₩10,821 | -0.37% | 5.3만 |
|---|
| 2026.09.02 | ₩10,941 | ₩10,941 | ₩10,847 | ₩10,861 | -0.73% | 2만 |
|---|
| 2026.09.01 | ₩10,901 | ₩10,927 | ₩10,861 | ₩10,901 | 0.00% | 6.5만 |
|---|
| 2026.08.31 | ₩10,901 | ₩10,927 | ₩10,834 | ₩10,901 | 0.00% | 3.2만 |
|---|
| 2026.08.28 | ₩10,927 | ₩10,941 | ₩10,914 | ₩10,914 | -0.12% | 2.7만 |
|---|
| 2026.08.27 | ₩10,887 | ₩10,927 | ₩10,887 | ₩10,914 | +0.25% | 1.5만 |
|---|
| 2026.08.26 | ₩10,914 | ₩10,954 | ₩10,887 | ₩10,901 | -0.12% | 4.6만 |
|---|
| 2026.08.25 | ₩10,968 | ₩10,981 | ₩10,901 | ₩10,941 | -0.24% | 2.4만 |
|---|
| 2026.08.24 | ₩10,901 | ₩10,954 | ₩10,861 | ₩10,887 | -0.12% | 5만 |
|---|
| 2026.08.21 | ₩10,927 | ₩10,941 | ₩10,847 | ₩10,887 | -0.37% | 2.7만 |
|---|
| 2026.08.20 | ₩10,994 | ₩11,008 | ₩10,887 | ₩10,914 | -0.73% | 6.4만 |
|---|
| 2026.08.19 | ₩11,101 | ₩11,101 | ₩10,941 | ₩11,034 | -0.60% | 5.8만 |
|---|
| 2026.08.18 | ₩11,021 | ₩11,115 | ₩11,008 | ₩11,021 | 0.00% | 3.4만 |
|---|
| 2026.08.17 | ₩11,221 | ₩11,221 | ₩11,021 | ₩11,048 | -1.55% | 1.9만 |
|---|
| 2026.08.14 | ₩11,128 | ₩11,141 | ₩11,048 | ₩11,088 | -0.36% | 3.3만 |
|---|
| 2026.08.13 | ₩11,128 | ₩11,181 | ₩11,115 | ₩11,155 | +0.24% | 3.1만 |
|---|
| 2026.08.12 | ₩11,074 | ₩11,155 | ₩11,074 | ₩11,128 | +0.48% | 2.2만 |
|---|
| 2026.08.11 | ₩11,088 | ₩11,141 | ₩11,074 | ₩11,101 | +0.12% | 2.7만 |
|---|
| 2026.08.10 | ₩11,101 | ₩11,141 | ₩11,021 | ₩11,034 | -0.60% | 4.1만 |
|---|
| 2026.08.07 | ₩11,088 | ₩11,141 | ₩11,074 | ₩11,101 | +0.12% | 7만 |
|---|
| 2026.08.06 | ₩11,021 | ₩11,074 | ₩11,008 | ₩11,008 | -0.12% | 3.6만 |
|---|
| 2026.08.05 | ₩11,128 | ₩11,128 | ₩10,994 | ₩11,008 | -1.08% | 5.3만 |
|---|
| 2026.08.04 | ₩11,021 | ₩11,101 | ₩10,994 | ₩11,074 | +0.48% | 3.7만 |
|---|
| 2026.08.03 | ₩10,981 | ₩11,074 | ₩10,968 | ₩10,994 | +0.12% | 6.1만 |
|---|
| 2026.07.31 | ₩11,048 | ₩11,074 | ₩10,834 | ₩11,008 | -0.36% | 10.3만 |
|---|
| 2026.07.30 | ₩11,128 | ₩11,208 | ₩10,981 | ₩11,061 | -0.60% | 3.7만 |
|---|
| 2026.07.29 | ₩11,141 | ₩11,235 | ₩11,088 | ₩11,128 | -0.12% | 4.8만 |
|---|
| 2026.07.28 | ₩11,021 | ₩11,128 | ₩11,008 | ₩11,115 | +0.85% | 3.6만 |
|---|
| 2026.07.27 | ₩11,261 | ₩11,261 | ₩10,968 | ₩11,008 | -2.25% | 9.3만 |
|---|
| 2026.07.24 | ₩11,235 | ₩11,288 | ₩11,128 | ₩11,195 | -0.36% | 4.9만 |
|---|
| 2026.07.23 | ₩11,382 | ₩11,408 | ₩11,208 | ₩11,275 | -0.94% | 4.3만 |
|---|
| 2026.07.22 | ₩11,462 | ₩11,542 | ₩11,382 | ₩11,395 | -0.58% | 1.9만 |
|---|
| 2026.07.21 | ₩11,569 | ₩11,569 | ₩11,395 | ₩11,448 | -1.04% | 4만 |
|---|
| 2026.07.20 | ₩11,716 | ₩11,716 | ₩11,542 | ₩11,542 | -1.48% | 1.7만 |
|---|
| 2026.07.17 | ₩11,595 | ₩11,636 | ₩11,542 | ₩11,582 | -0.12% | 4.1천 |
|---|
| 2026.07.16 | ₩11,676 | ₩11,702 | ₩11,502 | ₩11,636 | -0.34% | 1.8만 |
|---|
| 2026.07.15 | ₩11,742 | ₩11,742 | ₩11,569 | ₩11,636 | -0.91% | 4만 |
|---|
| 2026.07.14 | ₩11,569 | ₩11,849 | ₩11,569 | ₩11,636 | +0.58% | 2.3만 |
|---|
| 2026.07.13 | ₩11,782 | ₩11,782 | ₩11,555 | ₩11,595 | -1.59% | 2만 |
|---|
| 2026.07.10 | ₩11,622 | ₩11,796 | ₩11,609 | ₩11,609 | -0.11% | 1.8만 |
|---|
| 2026.07.09 | ₩11,595 | ₩11,649 | ₩11,595 | ₩11,636 | +0.35% | 1.2만 |
|---|
| 2026.07.08 | ₩11,716 | ₩11,796 | ₩11,529 | ₩11,595 | -1.03% | 3.1만 |
|---|
| 2026.07.07 | ₩11,649 | ₩11,729 | ₩11,649 | ₩11,702 | +0.46% | 3.2만 |
|---|
| 2026.07.06 | ₩11,649 | ₩11,702 | ₩11,649 | ₩11,702 | +0.46% | 2만 |
|---|
| 2026.07.02 | ₩11,676 | ₩11,716 | ₩11,676 | ₩11,689 | +0.11% | 1.1만 |
|---|
| 2026.07.01 | ₩11,729 | ₩11,729 | ₩11,689 | ₩11,689 | -0.34% | 2.4만 |
|---|
| 2026.06.30 | ₩11,742 | ₩11,742 | ₩11,622 | ₩11,676 | -0.57% | 3만 |
|---|
| 2026.06.29 | ₩11,609 | ₩11,702 | ₩11,555 | ₩11,636 | +0.23% | 1.2만 |
|---|
| 2026.06.26 | ₩11,569 | ₩11,782 | ₩11,555 | ₩11,555 | -0.12% | 1.9만 |
|---|
| 2026.06.25 | ₩11,689 | ₩11,689 | ₩11,569 | ₩11,569 | -1.03% | 1.8만 |
|---|
| 2026.06.24 | ₩11,716 | ₩11,769 | ₩11,408 | ₩11,569 | -1.25% | 4.2만 |
|---|
| 2026.06.23 | ₩11,515 | ₩11,756 | ₩11,515 | ₩11,729 | +1.86% | 1.5만 |
|---|
| 2026.06.22 | ₩11,529 | ₩11,636 | ₩11,448 | ₩11,609 | +0.70% | 9.3천 |
|---|
| 2026.06.18 | ₩11,609 | ₩11,636 | ₩11,515 | ₩11,622 | +0.12% | 1.4만 |
|---|
| 2026.06.17 | ₩11,529 | ₩11,555 | ₩11,475 | ₩11,515 | -0.12% | 1.5만 |
|---|
| 2026.06.16 | ₩11,529 | ₩11,569 | ₩11,422 | ₩11,569 | +0.35% | 2.8만 |
|---|
| 2026.06.15 | ₩11,448 | ₩11,582 | ₩11,448 | ₩11,555 | +0.93% | 1.1만 |
|---|
| 2026.06.12 | ₩11,569 | ₩11,569 | ₩11,448 | ₩11,515 | -0.46% | 3.4만 |
|---|
| 2026.06.11 | ₩11,515 | ₩11,595 | ₩11,475 | ₩11,595 | +0.70% | 1.9만 |
|---|
| 2026.06.10 | ₩11,636 | ₩11,636 | ₩11,542 | ₩11,555 | -0.69% | 3.4만 |
|---|
| 2026.06.09 | ₩11,489 | ₩11,609 | ₩11,448 | ₩11,609 | +1.05% | 2.5만 |
|---|
| 2026.06.08 | ₩11,502 | ₩11,542 | ₩11,462 | ₩11,489 | -0.12% | 1.5만 |
|---|
| 2026.06.05 | ₩11,475 | ₩11,555 | ₩11,448 | ₩11,475 | 0.00% | 3.1만 |
|---|
| 2026.06.04 | ₩11,435 | ₩11,716 | ₩11,408 | ₩11,475 | +0.35% | 3만 |
|---|
| 2026.06.03 | ₩11,462 | ₩11,489 | ₩11,395 | ₩11,489 | +0.23% | 2.1만 |
|---|
| 2026.06.02 | ₩11,609 | ₩11,609 | ₩11,435 | ₩11,515 | -0.81% | 2.1만 |
|---|
| 2026.06.01 | ₩11,569 | ₩11,662 | ₩11,435 | ₩11,555 | -0.12% | 4.7만 |
|---|
| 2026.05.29 | ₩11,408 | ₩11,475 | ₩11,395 | ₩11,475 | +0.59% | 3.5만 |
|---|
| 2026.05.28 | ₩11,408 | ₩11,408 | ₩11,261 | ₩11,408 | 0.00% | 3.2만 |
|---|
| 2026.05.27 | ₩11,355 | ₩11,408 | ₩11,315 | ₩11,355 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩11,328 | ₩11,328 | ₩11,221 | ₩11,288 | -0.35% | 2.1만 |
|---|
| 2026.05.22 | ₩11,221 | ₩11,248 | ₩11,155 | ₩11,235 | +0.12% | 2.6만 |
|---|
| 2026.05.21 | ₩11,195 | ₩11,235 | ₩11,141 | ₩11,195 | 0.00% | 4.2만 |
|---|
| 2026.05.20 | ₩11,128 | ₩11,315 | ₩11,101 | ₩11,181 | +0.48% | 7.1만 |
|---|
| 2026.05.19 | ₩11,101 | ₩11,382 | ₩11,101 | ₩11,155 | +0.48% | 2.6만 |
|---|
| 2026.05.18 | ₩11,261 | ₩11,408 | ₩11,155 | ₩11,181 | -0.71% | 3.2만 |
|---|
| 2026.05.15 | ₩11,328 | ₩11,382 | ₩11,181 | ₩11,221 | -0.94% | 9.9만 |
|---|
| 2026.05.14 | ₩11,448 | ₩11,448 | ₩11,368 | ₩11,395 | -0.47% | 1.4만 |
|---|
| 2026.05.13 | ₩11,342 | ₩11,435 | ₩11,342 | ₩11,395 | +0.47% | 7천 |
|---|
| 2026.05.12 | ₩11,462 | ₩11,462 | ₩11,315 | ₩11,368 | -0.82% | 2.7만 |
|---|
| 2026.05.11 | ₩11,355 | ₩11,489 | ₩11,355 | ₩11,435 | +0.71% | 5.5만 |
|---|
| 2026.05.08 | ₩11,382 | ₩11,408 | ₩11,355 | ₩11,382 | 0.00% | 2.1만 |
|---|
| 2026.05.07 | ₩11,422 | ₩11,422 | ₩11,355 | ₩11,368 | -0.47% | 3.3만 |
|---|
| 2026.05.06 | ₩11,328 | ₩11,422 | ₩11,328 | ₩11,395 | +0.59% | 1.1만 |
|---|
| 2026.05.05 | ₩11,342 | ₩11,382 | ₩11,315 | ₩11,328 | -0.12% | 2.1만 |
|---|
| 2026.05.04 | ₩11,462 | ₩11,462 | ₩11,315 | ₩11,315 | -1.28% | 1.7만 |
|---|
| 2026.05.01 | ₩11,542 | ₩11,542 | ₩11,435 | ₩11,448 | -0.81% | 1.9만 |
|---|
| 2026.04.30 | ₩11,435 | ₩11,569 | ₩11,368 | ₩11,435 | 0.00% | 5.5만 |
|---|
| 2026.04.29 | ₩11,342 | ₩11,408 | ₩11,315 | ₩11,342 | 0.00% | 5.8만 |
|---|
| 2026.04.28 | ₩11,448 | ₩11,462 | ₩11,382 | ₩11,395 | -0.47% | 3.7만 |
|---|
| 2026.04.27 | ₩11,382 | ₩11,475 | ₩11,368 | ₩11,382 | 0.00% | 3.9만 |
|---|
| 2026.04.24 | ₩11,502 | ₩11,515 | ₩11,435 | ₩11,435 | -0.58% | 6.7천 |
|---|
| 2026.04.23 | ₩11,435 | ₩11,595 | ₩11,435 | ₩11,502 | +0.58% | 3.1만 |
|---|
| 2026.04.22 | ₩11,502 | ₩11,529 | ₩11,408 | ₩11,408 | -0.81% | 6.6천 |
|---|
| 2026.04.21 | ₩11,422 | ₩11,489 | ₩11,408 | ₩11,462 | +0.35% | 9.6만 |
|---|
| 2026.04.20 | ₩11,489 | ₩11,555 | ₩11,382 | ₩11,435 | -0.47% | 4.7만 |
|---|
| 2026.04.17 | ₩11,489 | ₩11,515 | ₩11,462 | ₩11,489 | 0.00% | 3만 |
|---|
| 2026.04.16 | ₩11,569 | ₩11,569 | ₩11,422 | ₩11,448 | -1.04% | 4만 |
|---|
| 2026.04.15 | ₩11,555 | ₩11,582 | ₩11,475 | ₩11,502 | -0.46% | 3.1만 |
|---|
| 2026.04.14 | ₩11,489 | ₩11,595 | ₩11,489 | ₩11,515 | +0.23% | 2.7만 |
|---|
| 2026.04.13 | ₩11,555 | ₩11,569 | ₩11,422 | ₩11,529 | -0.23% | 3.2만 |
|---|
| 2026.04.10 | ₩11,475 | ₩11,555 | ₩11,435 | ₩11,542 | +0.58% | 2.9만 |
|---|
| 2026.04.09 | ₩11,395 | ₩11,489 | ₩11,275 | ₩11,448 | +0.47% | 3.3만 |
|---|
| 2026.04.08 | ₩11,395 | ₩11,489 | ₩11,355 | ₩11,368 | -0.23% | 1.1만 |
|---|
| 2026.04.07 | ₩11,368 | ₩11,502 | ₩11,288 | ₩11,315 | -0.47% | 3.4만 |
|---|
| 2026.04.06 | ₩11,408 | ₩11,422 | ₩11,382 | ₩11,395 | -0.12% | 4.9천 |
|---|
| 2026.04.02 | ₩11,368 | ₩11,555 | ₩11,248 | ₩11,422 | +0.47% | 3.1만 |
|---|
| 2026.04.01 | ₩11,168 | ₩11,435 | ₩11,155 | ₩11,435 | +2.39% | 10.4만 |
|---|
| 2026.03.31 | ₩11,008 | ₩11,275 | ₩11,008 | ₩11,155 | +1.33% | 3.7만 |
|---|
| 2026.03.30 | ₩11,208 | ₩11,208 | ₩10,914 | ₩10,954 | -2.26% | 2.2만 |
|---|
| 2026.03.27 | ₩11,088 | ₩11,101 | ₩10,901 | ₩10,901 | -1.69% | 5.4만 |
|---|
| 2026.03.26 | ₩11,195 | ₩11,261 | ₩11,088 | ₩11,101 | -0.84% | 3.1만 |
|---|
| 2026.03.25 | ₩11,395 | ₩11,395 | ₩11,195 | ₩11,208 | -1.64% | 1.8만 |
|---|
| 2026.03.24 | ₩11,302 | ₩11,342 | ₩11,195 | ₩11,208 | -0.83% | 4.4만 |
|---|
| 2026.03.23 | ₩11,368 | ₩11,462 | ₩11,328 | ₩11,355 | -0.12% | 1.3만 |
|---|
| 2026.03.20 | ₩11,422 | ₩11,422 | ₩11,302 | ₩11,302 | -1.05% | 2.9만 |
|---|
| 2026.03.19 | ₩11,489 | ₩11,489 | ₩11,435 | ₩11,448 | -0.35% | 2.7만 |
|---|
| 2026.03.18 | ₩11,462 | ₩11,529 | ₩11,448 | ₩11,489 | +0.23% | 3.4만 |
|---|
| 2026.03.17 | ₩11,729 | ₩11,782 | ₩11,328 | ₩11,515 | -1.82% | 2.1만 |
|---|
| 2026.03.16 | ₩11,529 | ₩11,529 | ₩11,355 | ₩11,529 | 0.00% | 3.6만 |
|---|
| 2026.03.13 | ₩11,582 | ₩11,582 | ₩11,302 | ₩11,382 | -1.73% | 5.7만 |
|---|
| 2026.03.12 | ₩11,569 | ₩11,662 | ₩11,555 | ₩11,582 | +0.12% | 4.8만 |
|---|
| 2026.03.11 | ₩11,662 | ₩11,662 | ₩11,569 | ₩11,582 | -0.69% | 8.2천 |
|---|
| 2026.03.10 | ₩11,422 | ₩11,716 | ₩11,422 | ₩11,676 | +2.22% | 13.4만 |
|---|
| 2026.03.09 | ₩11,368 | ₩11,502 | ₩11,368 | ₩11,489 | +1.06% | 1.9만 |
|---|
| 2026.03.06 | ₩11,448 | ₩11,475 | ₩11,395 | ₩11,408 | -0.35% | 9.8천 |
|---|
| 2026.03.05 | ₩11,448 | ₩11,462 | ₩11,302 | ₩11,448 | 0.00% | 3.6만 |
|---|
| 2026.03.04 | ₩11,569 | ₩11,595 | ₩11,422 | ₩11,569 | 0.00% | 3.3만 |
|---|
| 2026.03.03 | ₩11,689 | ₩11,689 | ₩11,408 | ₩11,529 | -1.37% | 3.5만 |
|---|
| 2026.03.02 | ₩11,782 | ₩11,796 | ₩11,462 | ₩11,769 | -0.11% | 8.5만 |
|---|
| 2026.02.27 | ₩11,529 | ₩11,756 | ₩11,529 | ₩11,742 | +1.85% | 3.9만 |
|---|
| 2026.02.26 | ₩11,662 | ₩11,662 | ₩11,529 | ₩11,555 | -0.92% | 1만 |
|---|
| 2026.02.25 | ₩11,796 | ₩11,796 | ₩11,555 | ₩11,649 | -1.25% | 2.7만 |
|---|
| 2026.02.24 | ₩11,649 | ₩11,649 | ₩11,448 | ₩11,555 | -0.80% | 5.5만 |
|---|
| 2026.02.23 | ₩11,662 | ₩11,662 | ₩11,595 | ₩11,622 | -0.34% | 1만 |
|---|
| 2026.02.20 | ₩11,489 | ₩11,729 | ₩11,489 | ₩11,609 | +1.05% | 8만 |
|---|
| 2026.02.19 | ₩11,475 | ₩11,582 | ₩11,395 | ₩11,489 | +0.12% | 4.9만 |
|---|
| 2026.02.18 | ₩11,422 | ₩11,489 | ₩11,408 | ₩11,422 | 0.00% | 2.7만 |
|---|
| 2026.02.17 | ₩11,422 | ₩11,555 | ₩11,302 | ₩11,382 | -0.35% | 1.5만 |
|---|
| 2026.02.13 | ₩11,328 | ₩11,395 | ₩11,288 | ₩11,355 | +0.24% | 3만 |
|---|
| 2026.02.12 | ₩11,328 | ₩11,636 | ₩11,328 | ₩11,368 | +0.35% | 3만 |
|---|
| 2026.02.11 | ₩11,342 | ₩11,702 | ₩11,248 | ₩11,382 | +0.35% | 4.4만 |
|---|
| 2026.02.10 | ₩11,355 | ₩11,395 | ₩11,342 | ₩11,342 | -0.12% | 1.5만 |
|---|
| 2026.02.09 | ₩11,328 | ₩11,395 | ₩11,315 | ₩11,342 | +0.12% | 3.7만 |
|---|
| 2026.02.06 | ₩11,275 | ₩11,422 | ₩11,275 | ₩11,328 | +0.47% | 2.5만 |
|---|
| 2026.02.05 | ₩11,195 | ₩11,355 | ₩11,195 | ₩11,235 | +0.36% | 11.4만 |
|---|
| 2026.02.04 | ₩11,315 | ₩11,382 | ₩11,248 | ₩11,248 | -0.59% | 7.9만 |
|---|
| 2026.02.03 | ₩11,422 | ₩11,475 | ₩11,261 | ₩11,288 | -1.17% | 7.5만 |
|---|
| 2026.02.02 | ₩11,489 | ₩11,489 | ₩11,408 | ₩11,408 | -0.70% | 2.5만 |
|---|
| 2026.01.30 | ₩11,355 | ₩11,489 | ₩11,328 | ₩11,489 | +1.18% | 2.5만 |
|---|
| 2026.01.29 | ₩11,275 | ₩11,448 | ₩11,275 | ₩11,395 | +1.07% | 3.7만 |
|---|
| 2026.01.28 | ₩11,275 | ₩11,422 | ₩11,248 | ₩11,315 | +0.36% | 4.1만 |
|---|
| 2026.01.27 | ₩11,235 | ₩11,342 | ₩11,181 | ₩11,315 | +0.71% | 4.9만 |
|---|
| 2026.01.26 | ₩11,248 | ₩11,355 | ₩11,208 | ₩11,275 | +0.24% | 4.8만 |
|---|
| 2026.01.23 | ₩11,288 | ₩11,302 | ₩11,221 | ₩11,248 | -0.36% | 1.6만 |
|---|
| 2026.01.22 | ₩11,328 | ₩11,502 | ₩11,221 | ₩11,288 | -0.35% | 5.1만 |
|---|
| 2026.01.21 | ₩11,462 | ₩11,462 | ₩11,315 | ₩11,342 | -1.05% | 8.3만 |
|---|
| 2026.01.20 | ₩11,555 | ₩11,662 | ₩11,422 | ₩11,462 | -0.81% | 2.6만 |
|---|
| 2026.01.16 | ₩11,569 | ₩11,569 | ₩11,502 | ₩11,502 | -0.58% | 9.1천 |
|---|
| 2026.01.15 | ₩11,582 | ₩11,622 | ₩11,489 | ₩11,595 | +0.12% | 3.4만 |
|---|
| 2026.01.14 | ₩11,662 | ₩11,662 | ₩11,555 | ₩11,609 | -0.46% | 1.7만 |
|---|
| 2026.01.13 | ₩11,609 | ₩11,689 | ₩11,529 | ₩11,582 | -0.23% | 1.8만 |
|---|
| 2026.01.12 | ₩11,489 | ₩11,595 | ₩11,475 | ₩11,582 | +0.81% | 2.7만 |
|---|
| 2026.01.09 | ₩11,555 | ₩11,555 | ₩11,475 | ₩11,515 | -0.35% | 1.1만 |
|---|
| 2026.01.08 | ₩11,676 | ₩11,676 | ₩11,475 | ₩11,502 | -1.49% | 4.1만 |
|---|
| 2026.01.07 | ₩11,422 | ₩11,649 | ₩11,382 | ₩11,636 | +1.87% | 5.5만 |
|---|
| 2026.01.06 | ₩11,448 | ₩11,462 | ₩11,382 | ₩11,448 | 0.00% | 3.5만 |
|---|
| 2026.01.05 | ₩11,489 | ₩11,609 | ₩11,395 | ₩11,395 | -0.81% | 6.6만 |
|---|
| 2026.01.02 | ₩11,542 | ₩11,542 | ₩11,368 | ₩11,408 | -1.16% | 4.2만 |
|---|
| 2025.12.31 | ₩11,502 | ₩11,702 | ₩11,355 | ₩11,435 | -0.58% | 7.8만 |
|---|
| 2025.12.30 | ₩11,569 | ₩11,836 | ₩11,475 | ₩11,542 | -0.23% | 11.9만 |
|---|
| 2025.12.29 | ₩11,609 | ₩11,609 | ₩11,395 | ₩11,582 | -0.23% | 5.2만 |
|---|
| 2025.12.26 | ₩11,662 | ₩11,676 | ₩11,542 | ₩11,609 | -0.46% | 1.5만 |
|---|
| 2025.12.24 | ₩11,555 | ₩11,636 | ₩11,542 | ₩11,609 | +0.46% | 8.6천 |
|---|
| 2025.12.23 | ₩11,529 | ₩11,582 | ₩11,368 | ₩11,502 | -0.23% | 6.5만 |
|---|
| 2025.12.22 | ₩11,448 | ₩11,622 | ₩11,368 | ₩11,489 | +0.35% | 8.3만 |
|---|
| 2025.12.19 | ₩11,221 | ₩11,943 | ₩11,128 | ₩11,502 | +2.50% | 15.7만 |
|---|
| 2025.12.18 | ₩11,168 | ₩11,435 | ₩11,168 | ₩11,208 | +0.36% | 6.4만 |
|---|
| 2025.12.17 | ₩11,221 | ₩11,221 | ₩11,088 | ₩11,195 | -0.24% | 4.4만 |
|---|
| 2025.12.16 | ₩11,168 | ₩11,275 | ₩11,168 | ₩11,181 | +0.12% | 2.4만 |
|---|
| 2025.12.15 | ₩11,342 | ₩11,435 | ₩11,141 | ₩11,195 | -1.30% | 5.8만 |
|---|
| 2025.12.12 | ₩11,302 | ₩11,368 | ₩11,275 | ₩11,302 | 0.00% | 1.7만 |
|---|
| 2025.12.11 | ₩11,395 | ₩11,435 | ₩11,248 | ₩11,302 | -0.82% | 2.6만 |
|---|
| 2025.12.10 | ₩11,302 | ₩11,475 | ₩11,248 | ₩11,395 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩11,382 | ₩11,382 | ₩11,261 | ₩11,328 | -0.47% | 7.7만 |
|---|
| 2025.12.08 | ₩11,328 | ₩11,422 | ₩11,235 | ₩11,315 | -0.12% | 6.4만 |
|---|
| 2025.12.05 | ₩11,422 | ₩11,422 | ₩11,248 | ₩11,328 | -0.82% | 9.3만 |
|---|
| 2025.12.04 | ₩11,355 | ₩11,462 | ₩11,288 | ₩11,368 | +0.12% | 12.4만 |
|---|
| 2025.12.03 | ₩11,328 | ₩11,395 | ₩11,221 | ₩11,355 | +0.24% | 4.5만 |
|---|
| 2025.12.02 | ₩11,355 | ₩11,355 | ₩11,235 | ₩11,261 | -0.82% | 3.6만 |
|---|
| 2025.12.01 | ₩11,355 | ₩11,382 | ₩11,221 | ₩11,288 | -0.59% | 4.7만 |
|---|
| 2025.11.28 | ₩11,235 | ₩11,368 | ₩11,221 | ₩11,302 | +0.59% | 1만 |
|---|
| 2025.11.26 | ₩11,168 | ₩11,395 | ₩11,168 | ₩11,275 | +0.96% | 2.5만 |
|---|
| 2025.11.25 | ₩11,221 | ₩11,235 | ₩11,101 | ₩11,208 | -0.12% | 5.2만 |
|---|
| 2025.11.24 | ₩11,088 | ₩11,221 | ₩11,088 | ₩11,141 | +0.48% | 2.7만 |
|---|
| 2025.11.21 | ₩11,221 | ₩11,275 | ₩11,088 | ₩11,101 | -1.07% | 6.5만 |
|---|
| 2025.11.20 | ₩11,235 | ₩11,302 | ₩11,155 | ₩11,168 | -0.59% | 3.3만 |
|---|
| 2025.11.19 | ₩11,355 | ₩11,355 | ₩11,128 | ₩11,195 | -1.41% | 6.1만 |
|---|
| 2025.11.18 | ₩11,368 | ₩11,462 | ₩11,195 | ₩11,195 | -1.53% | 3만 |
|---|
| 2025.11.17 | ₩11,368 | ₩11,395 | ₩11,195 | ₩11,275 | -0.82% | 3.6만 |
|---|
| 2025.11.14 | ₩11,475 | ₩11,475 | ₩11,208 | ₩11,302 | -1.51% | 1.1만 |
|---|
| 2025.11.13 | ₩11,569 | ₩11,569 | ₩11,382 | ₩11,435 | -1.15% | 1.3만 |
|---|
| 2025.11.12 | ₩11,395 | ₩11,622 | ₩11,328 | ₩11,422 | +0.23% | 3.1만 |
|---|
| 2025.11.11 | ₩11,382 | ₩11,622 | ₩11,302 | ₩11,395 | +0.12% | 3.3만 |
|---|
| 2025.11.10 | ₩11,422 | ₩11,435 | ₩11,221 | ₩11,288 | -1.17% | 7.1만 |
|---|
| 2025.11.07 | ₩11,408 | ₩11,422 | ₩11,328 | ₩11,408 | 0.00% | 1.6만 |
|---|
| 2025.11.06 | ₩11,395 | ₩11,422 | ₩11,315 | ₩11,382 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩11,355 | ₩11,368 | ₩11,248 | ₩11,342 | -0.12% | 3.1만 |
|---|
| 2025.11.04 | ₩11,248 | ₩11,355 | ₩11,248 | ₩11,355 | +0.95% | 2.8만 |
|---|
| 2025.11.03 | ₩11,288 | ₩11,288 | ₩11,181 | ₩11,248 | -0.36% | 4.9만 |
|---|
| 2025.10.31 | ₩11,115 | ₩11,221 | ₩11,115 | ₩11,208 | +0.84% | 3.1만 |
|---|
| 2025.10.30 | ₩11,221 | ₩11,235 | ₩11,115 | ₩11,115 | -0.95% | 4만 |
|---|
| 2025.10.29 | ₩11,208 | ₩11,235 | ₩11,168 | ₩11,181 | -0.24% | 1.4만 |
|---|
| 2025.10.28 | ₩11,235 | ₩11,235 | ₩11,155 | ₩11,181 | -0.48% | 3.2만 |
|---|
| 2025.10.27 | ₩11,248 | ₩11,261 | ₩11,155 | ₩11,235 | -0.12% | 5.7만 |
|---|
| 2025.10.24 | ₩11,275 | ₩11,315 | ₩11,181 | ₩11,248 | -0.24% | 1.8만 |
|---|
| 2025.10.23 | ₩11,221 | ₩11,368 | ₩11,195 | ₩11,248 | +0.24% | 4.2만 |
|---|
| 2025.10.22 | ₩11,195 | ₩11,261 | ₩11,128 | ₩11,181 | -0.12% | 3.3만 |
|---|
| 2025.10.21 | ₩11,208 | ₩11,261 | ₩11,155 | ₩11,168 | -0.36% | 3.3만 |
|---|
| 2025.10.20 | ₩11,275 | ₩11,288 | ₩11,141 | ₩11,155 | -1.07% | 4만 |
|---|
| 2025.10.17 | ₩11,408 | ₩11,408 | ₩11,155 | ₩11,155 | -2.22% | 1.5만 |
|---|
| 2025.10.16 | ₩11,328 | ₩11,355 | ₩11,195 | ₩11,302 | -0.24% | 2.6만 |
|---|
| 2025.10.15 | ₩11,168 | ₩11,382 | ₩11,168 | ₩11,261 | +0.84% | 5.5만 |
|---|
| 2025.10.14 | ₩11,315 | ₩11,328 | ₩11,181 | ₩11,275 | -0.35% | 4.4만 |
|---|
| 2025.10.13 | ₩11,115 | ₩11,342 | ₩11,048 | ₩11,141 | +0.24% | 2.6만 |
|---|
| 2025.10.10 | ₩11,168 | ₩11,168 | ₩11,048 | ₩11,101 | -0.60% | 3만 |
|---|