시장 데이터를 불러오는 중
전체 종목
Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest 과거 주가
Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest · NPCT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest · NPCT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,993 | ₩12,141 | ₩11,977 | ₩12,141 | +1.23% | 7.8만 |
| 2026.10.08 | ₩12,047 | ₩12,209 | ₩11,913 | ₩12,047 | 0.00% | 10.7만 |
| 2026.10.07 | ₩12,127 | ₩12,208 | ₩11,953 | ₩12,047 | -0.66% | 10.2만 |
| 2026.10.06 | ₩12,074 | ₩12,234 | ₩12,060 | ₩12,221 | +1.22% | 10.7만 |
| 2026.10.05 | ₩12,234 | ₩12,382 | ₩12,060 | ₩12,127 | -0.88% | 8.7만 |
| 2026.10.02 | ₩12,328 | ₩12,502 | ₩12,221 | ₩12,261 | -0.54% | 10.9만 |
| 2026.10.01 | ₩12,315 | ₩12,315 | ₩12,127 | ₩12,301 | -0.11% | 9.1만 |
| 2026.09.30 | ₩12,261 | ₩12,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,301 |
| +0.33% |
| 7.6만 |
| 2026.09.29 | ₩12,288 | ₩12,350 | ₩12,194 | ₩12,208 | -0.65% | 18.3만 |
|---|
| 2026.09.28 | ₩12,516 | ₩12,556 | ₩12,288 | ₩12,288 | -1.82% | 11만 |
|---|
| 2026.09.25 | ₩12,502 | ₩12,636 | ₩12,462 | ₩12,556 | +0.43% | 21.9만 |
|---|
| 2026.09.24 | ₩12,596 | ₩12,596 | ₩12,422 | ₩12,449 | -1.17% | 8.4만 |
|---|
| 2026.09.23 | ₩12,663 | ₩12,770 | ₩12,502 | ₩12,636 | -0.21% | 17만 |
|---|
| 2026.09.22 | ₩12,677 | ₩12,748 | ₩12,650 | ₩12,703 | +0.21% | 7.7만 |
|---|
| 2026.09.21 | ₩12,703 | ₩12,797 | ₩12,663 | ₩12,703 | 0.00% | 5.5만 |
|---|
| 2026.09.18 | ₩12,770 | ₩12,804 | ₩12,677 | ₩12,703 | -0.52% | 6만 |
|---|
| 2026.09.17 | ₩12,837 | ₩12,878 | ₩12,744 | ₩12,757 | -0.63% | 7.7만 |
|---|
| 2026.09.16 | ₩12,931 | ₩13,025 | ₩12,757 | ₩12,851 | -0.62% | 8.1만 |
|---|
| 2026.09.15 | ₩12,824 | ₩13,012 | ₩12,757 | ₩12,864 | +0.31% | 12.1만 |
|---|
| 2026.09.14 | ₩13,025 | ₩13,025 | ₩12,958 | ₩12,958 | -0.51% | 7.3만 |
|---|
| 2026.09.11 | ₩13,065 | ₩13,099 | ₩13,025 | ₩13,025 | -0.31% | 6.5만 |
|---|
| 2026.09.10 | ₩13,065 | ₩13,146 | ₩13,020 | ₩13,025 | -0.31% | 8만 |
|---|
| 2026.09.09 | ₩13,025 | ₩13,146 | ₩13,025 | ₩13,092 | +0.51% | 16.9만 |
|---|
| 2026.09.08 | ₩13,012 | ₩13,132 | ₩12,985 | ₩13,025 | +0.10% | 13.9만 |
|---|
| 2026.09.04 | ₩13,025 | ₩13,032 | ₩12,958 | ₩13,012 | -0.10% | 3.8만 |
|---|
| 2026.09.03 | ₩12,958 | ₩13,065 | ₩12,918 | ₩13,025 | +0.52% | 8.3만 |
|---|
| 2026.09.02 | ₩12,945 | ₩13,012 | ₩12,891 | ₩12,958 | +0.10% | 6.6만 |
|---|
| 2026.09.01 | ₩12,971 | ₩13,012 | ₩12,891 | ₩12,945 | -0.21% | 21.5만 |
|---|
| 2026.08.31 | ₩12,878 | ₩12,985 | ₩12,864 | ₩12,971 | +0.73% | 13만 |
|---|
| 2026.08.28 | ₩12,945 | ₩12,998 | ₩12,945 | ₩12,998 | +0.41% | 11만 |
|---|
| 2026.08.27 | ₩12,998 | ₩13,025 | ₩12,945 | ₩12,945 | -0.41% | 7.2만 |
|---|
| 2026.08.26 | ₩12,998 | ₩13,000 | ₩12,945 | ₩12,971 | -0.21% | 6.1만 |
|---|
| 2026.08.25 | ₩12,998 | ₩13,034 | ₩12,931 | ₩12,985 | -0.10% | 9.5만 |
|---|
| 2026.08.24 | ₩13,025 | ₩13,120 | ₩12,891 | ₩12,945 | -0.62% | 13.8만 |
|---|
| 2026.08.21 | ₩13,105 | ₩13,105 | ₩12,891 | ₩12,971 | -1.02% | 11.6만 |
|---|
| 2026.08.20 | ₩13,159 | ₩13,172 | ₩13,038 | ₩13,052 | -0.81% | 9.9만 |
|---|
| 2026.08.19 | ₩13,079 | ₩13,199 | ₩13,032 | ₩13,159 | +0.61% | 15.5만 |
|---|
| 2026.08.18 | ₩13,038 | ₩13,065 | ₩12,990 | ₩13,052 | +0.10% | 12.2만 |
|---|
| 2026.08.17 | ₩13,079 | ₩13,079 | ₩12,958 | ₩13,052 | -0.20% | 9.2만 |
|---|
| 2026.08.14 | ₩13,119 | ₩13,186 | ₩13,025 | ₩13,065 | -0.41% | 7.5만 |
|---|
| 2026.08.13 | ₩13,199 | ₩13,253 | ₩13,083 | ₩13,226 | +0.20% | 7.5만 |
|---|
| 2026.08.12 | ₩13,172 | ₩13,226 | ₩13,132 | ₩13,172 | 0.00% | 11.1만 |
|---|
| 2026.08.11 | ₩13,186 | ₩13,186 | ₩13,146 | ₩13,172 | -0.10% | 4.8만 |
|---|
| 2026.08.10 | ₩13,172 | ₩13,186 | ₩13,119 | ₩13,159 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩13,119 | ₩13,172 | ₩13,079 | ₩13,146 | +0.20% | 5.2만 |
|---|
| 2026.08.06 | ₩13,105 | ₩13,119 | ₩13,052 | ₩13,092 | -0.10% | 10.2만 |
|---|
| 2026.08.05 | ₩13,119 | ₩13,140 | ₩13,052 | ₩13,119 | 0.00% | 11.3만 |
|---|
| 2026.08.04 | ₩13,132 | ₩13,253 | ₩13,052 | ₩13,079 | -0.41% | 21.4만 |
|---|
| 2026.08.03 | ₩13,092 | ₩13,155 | ₩12,998 | ₩13,092 | 0.00% | 9.7만 |
|---|
| 2026.07.31 | ₩13,025 | ₩13,052 | ₩12,931 | ₩12,998 | -0.21% | 12만 |
|---|
| 2026.07.30 | ₩13,052 | ₩13,092 | ₩13,012 | ₩13,025 | -0.21% | 6.1만 |
|---|
| 2026.07.29 | ₩13,038 | ₩13,065 | ₩12,998 | ₩12,998 | -0.31% | 6.4만 |
|---|
| 2026.07.28 | ₩12,985 | ₩13,092 | ₩12,985 | ₩13,092 | +0.83% | 10만 |
|---|
| 2026.07.27 | ₩13,012 | ₩13,065 | ₩12,971 | ₩13,025 | +0.10% | 14.2만 |
|---|
| 2026.07.24 | ₩12,971 | ₩13,065 | ₩12,971 | ₩13,012 | +0.31% | 13.4만 |
|---|
| 2026.07.23 | ₩13,105 | ₩13,179 | ₩12,971 | ₩12,985 | -0.92% | 12.9만 |
|---|
| 2026.07.22 | ₩13,119 | ₩13,186 | ₩13,092 | ₩13,092 | -0.20% | 8.7만 |
|---|
| 2026.07.21 | ₩13,159 | ₩13,206 | ₩13,105 | ₩13,159 | 0.00% | 19.1만 |
|---|
| 2026.07.20 | ₩13,132 | ₩13,199 | ₩13,038 | ₩13,105 | -0.20% | 14만 |
|---|
| 2026.07.17 | ₩13,092 | ₩13,146 | ₩13,065 | ₩13,092 | 0.00% | 37.9만 |
|---|
| 2026.07.16 | ₩13,213 | ₩13,213 | ₩13,105 | ₩13,146 | -0.51% | 8.9만 |
|---|
| 2026.07.15 | ₩13,280 | ₩13,280 | ₩13,132 | ₩13,186 | -0.71% | 7.3만 |
|---|
| 2026.07.14 | ₩13,333 | ₩13,458 | ₩13,239 | ₩13,347 | +0.10% | 12.7만 |
|---|
| 2026.07.13 | ₩13,400 | ₩13,440 | ₩13,253 | ₩13,293 | -0.80% | 12.5만 |
|---|
| 2026.07.10 | ₩13,454 | ₩13,454 | ₩13,373 | ₩13,387 | -0.50% | 5.1만 |
|---|
| 2026.07.09 | ₩13,414 | ₩13,414 | ₩13,347 | ₩13,400 | -0.10% | 9.4만 |
|---|
| 2026.07.08 | ₩13,414 | ₩13,454 | ₩13,333 | ₩13,360 | -0.40% | 5.5만 |
|---|
| 2026.07.07 | ₩13,454 | ₩13,534 | ₩13,300 | ₩13,360 | -0.70% | 9.4만 |
|---|
| 2026.07.06 | ₩13,481 | ₩13,494 | ₩13,400 | ₩13,467 | -0.10% | 8.2만 |
|---|
| 2026.07.02 | ₩13,548 | ₩13,548 | ₩13,407 | ₩13,494 | -0.40% | 13만 |
|---|
| 2026.07.01 | ₩13,601 | ₩13,601 | ₩13,467 | ₩13,494 | -0.79% | 15.1만 |
|---|
| 2026.06.30 | ₩13,467 | ₩13,588 | ₩13,467 | ₩13,574 | +0.80% | 12.4만 |
|---|
| 2026.06.29 | ₩13,347 | ₩13,485 | ₩13,320 | ₩13,440 | +0.70% | 14.4만 |
|---|
| 2026.06.26 | ₩13,293 | ₩13,373 | ₩13,253 | ₩13,266 | -0.20% | 17.9만 |
|---|
| 2026.06.25 | ₩13,253 | ₩13,347 | ₩13,239 | ₩13,280 | +0.20% | 8.7만 |
|---|
| 2026.06.24 | ₩13,226 | ₩13,333 | ₩13,213 | ₩13,226 | 0.00% | 7.3만 |
|---|
| 2026.06.23 | ₩13,132 | ₩13,280 | ₩13,125 | ₩13,199 | +0.51% | 5.7만 |
|---|
| 2026.06.22 | ₩13,306 | ₩13,335 | ₩13,132 | ₩13,146 | -1.21% | 7.6만 |
|---|
| 2026.06.18 | ₩13,306 | ₩13,306 | ₩13,186 | ₩13,199 | -0.81% | 11.6만 |
|---|
| 2026.06.17 | ₩13,239 | ₩13,306 | ₩13,213 | ₩13,239 | 0.00% | 9.9만 |
|---|
| 2026.06.16 | ₩13,239 | ₩13,320 | ₩13,239 | ₩13,293 | +0.40% | 9.1만 |
|---|
| 2026.06.15 | ₩13,266 | ₩13,360 | ₩13,213 | ₩13,253 | -0.10% | 10.2만 |
|---|
| 2026.06.12 | ₩13,400 | ₩13,400 | ₩13,333 | ₩13,387 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩13,360 | ₩13,387 | ₩13,226 | ₩13,387 | +0.20% | 12만 |
|---|
| 2026.06.10 | ₩13,266 | ₩13,320 | ₩13,199 | ₩13,293 | +0.20% | 8.6만 |
|---|
| 2026.06.09 | ₩13,159 | ₩13,293 | ₩13,132 | ₩13,293 | +1.02% | 12.9만 |
|---|
| 2026.06.08 | ₩13,266 | ₩13,333 | ₩13,159 | ₩13,159 | -0.81% | 15.4만 |
|---|
| 2026.06.05 | ₩13,347 | ₩13,387 | ₩13,105 | ₩13,266 | -0.60% | 18.6만 |
|---|
| 2026.06.04 | ₩13,226 | ₩13,360 | ₩13,226 | ₩13,360 | +1.01% | 15.5만 |
|---|
| 2026.06.03 | ₩13,400 | ₩13,489 | ₩13,226 | ₩13,280 | -0.90% | 13.2만 |
|---|
| 2026.06.02 | ₩13,467 | ₩13,574 | ₩13,387 | ₩13,414 | -0.40% | 10.1만 |
|---|
| 2026.06.01 | ₩13,534 | ₩13,534 | ₩13,400 | ₩13,454 | -0.59% | 13.6만 |
|---|
| 2026.05.29 | ₩13,507 | ₩13,628 | ₩13,481 | ₩13,561 | +0.40% | 10.2만 |
|---|
| 2026.05.28 | ₩13,467 | ₩13,536 | ₩13,427 | ₩13,507 | +0.30% | 8.6만 |
|---|
| 2026.05.27 | ₩13,427 | ₩13,467 | ₩13,387 | ₩13,427 | 0.00% | 6.9만 |
|---|
| 2026.05.26 | ₩13,373 | ₩13,454 | ₩13,293 | ₩13,387 | +0.10% | 13.2만 |
|---|
| 2026.05.22 | ₩13,347 | ₩13,481 | ₩13,266 | ₩13,320 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩13,320 | ₩13,347 | ₩13,239 | ₩13,320 | 0.00% | 11.2만 |
|---|
| 2026.05.20 | ₩13,280 | ₩13,347 | ₩13,213 | ₩13,320 | +0.30% | 23.8만 |
|---|
| 2026.05.19 | ₩13,440 | ₩13,454 | ₩13,186 | ₩13,239 | -1.50% | 26.1만 |
|---|
| 2026.05.18 | ₩13,655 | ₩13,655 | ₩13,427 | ₩13,507 | -1.08% | 17.7만 |
|---|
| 2026.05.15 | ₩13,829 | ₩13,829 | ₩13,601 | ₩13,655 | -1.26% | 11만 |
|---|
| 2026.05.14 | ₩14,070 | ₩14,084 | ₩13,950 | ₩13,976 | -0.67% | 12.7만 |
|---|
| 2026.05.13 | ₩14,084 | ₩14,100 | ₩13,950 | ₩14,030 | -0.38% | 17.9만 |
|---|
| 2026.05.12 | ₩14,084 | ₩14,097 | ₩13,936 | ₩14,097 | +0.10% | 10.6만 |
|---|
| 2026.05.11 | ₩14,070 | ₩14,177 | ₩14,017 | ₩14,043 | -0.19% | 10만 |
|---|
| 2026.05.08 | ₩14,110 | ₩14,204 | ₩14,057 | ₩14,070 | -0.28% | 9.2만 |
|---|
| 2026.05.07 | ₩14,204 | ₩14,244 | ₩14,070 | ₩14,110 | -0.66% | 11.1만 |
|---|
| 2026.05.06 | ₩14,137 | ₩14,204 | ₩14,019 | ₩14,177 | +0.28% | 6.2만 |
|---|
| 2026.05.05 | ₩14,097 | ₩14,137 | ₩13,963 | ₩14,097 | 0.00% | 14만 |
|---|
| 2026.05.04 | ₩14,084 | ₩14,097 | ₩14,003 | ₩14,070 | -0.10% | 6.8만 |
|---|
| 2026.05.01 | ₩14,218 | ₩14,258 | ₩13,990 | ₩14,151 | -0.47% | 14.8만 |
|---|
| 2026.04.30 | ₩13,950 | ₩14,177 | ₩13,950 | ₩14,177 | +1.63% | 12.9만 |
|---|
| 2026.04.29 | ₩13,896 | ₩14,057 | ₩13,856 | ₩13,950 | +0.39% | 11.1만 |
|---|
| 2026.04.28 | ₩14,003 | ₩14,017 | ₩13,889 | ₩13,936 | -0.48% | 13만 |
|---|
| 2026.04.27 | ₩13,842 | ₩14,003 | ₩13,735 | ₩13,923 | +0.58% | 9.4만 |
|---|
| 2026.04.24 | ₩13,909 | ₩13,909 | ₩13,829 | ₩13,909 | 0.00% | 10.5만 |
|---|
| 2026.04.23 | ₩14,017 | ₩14,084 | ₩13,829 | ₩13,869 | -1.05% | 10.6만 |
|---|
| 2026.04.22 | ₩14,043 | ₩14,043 | ₩13,883 | ₩13,936 | -0.76% | 10.6만 |
|---|
| 2026.04.21 | ₩14,057 | ₩14,151 | ₩13,909 | ₩13,963 | -0.67% | 4.9만 |
|---|
| 2026.04.20 | ₩14,110 | ₩14,110 | ₩13,936 | ₩14,030 | -0.57% | 7.4만 |
|---|
| 2026.04.17 | ₩14,137 | ₩14,137 | ₩14,003 | ₩14,110 | -0.19% | 8.8만 |
|---|
| 2026.04.16 | ₩14,070 | ₩14,070 | ₩13,950 | ₩14,043 | -0.19% | 7.6만 |
|---|
| 2026.04.15 | ₩14,057 | ₩14,097 | ₩13,932 | ₩14,057 | 0.00% | 6.3만 |
|---|
| 2026.04.14 | ₩14,070 | ₩14,164 | ₩13,896 | ₩14,151 | +0.57% | 14.1만 |
|---|
| 2026.04.13 | ₩13,829 | ₩14,030 | ₩13,810 | ₩14,030 | +1.45% | 7.9만 |
|---|
| 2026.04.10 | ₩13,856 | ₩13,896 | ₩13,762 | ₩13,896 | +0.29% | 5.9만 |
|---|
| 2026.04.09 | ₩13,869 | ₩13,869 | ₩13,682 | ₩13,762 | -0.77% | 7.1만 |
|---|
| 2026.04.08 | ₩14,070 | ₩14,070 | ₩13,762 | ₩13,802 | -1.90% | 15.4만 |
|---|
| 2026.04.07 | ₩13,682 | ₩13,789 | ₩13,655 | ₩13,735 | +0.39% | 16.4만 |
|---|
| 2026.04.06 | ₩13,668 | ₩13,749 | ₩13,641 | ₩13,749 | +0.59% | 16.9만 |
|---|
| 2026.04.02 | ₩13,615 | ₩13,668 | ₩13,510 | ₩13,628 | +0.10% | 10.3만 |
|---|
| 2026.04.01 | ₩13,789 | ₩13,887 | ₩13,561 | ₩13,641 | -1.07% | 11.6만 |
|---|
| 2026.03.31 | ₩13,239 | ₩13,675 | ₩13,239 | ₩13,655 | +3.14% | 14.3만 |
|---|
| 2026.03.30 | ₩13,199 | ₩13,387 | ₩13,132 | ₩13,213 | +0.10% | 8.5만 |
|---|
| 2026.03.27 | ₩13,320 | ₩13,387 | ₩13,146 | ₩13,186 | -1.01% | 15.6만 |
|---|
| 2026.03.26 | ₩13,440 | ₩13,454 | ₩13,266 | ₩13,293 | -1.10% | 9.5만 |
|---|
| 2026.03.25 | ₩13,400 | ₩13,467 | ₩13,400 | ₩13,467 | +0.50% | 9.8만 |
|---|
| 2026.03.24 | ₩13,333 | ₩13,419 | ₩13,239 | ₩13,320 | -0.10% | 11.6만 |
|---|
| 2026.03.23 | ₩13,454 | ₩13,548 | ₩13,360 | ₩13,427 | -0.20% | 9.6만 |
|---|
| 2026.03.20 | ₩13,548 | ₩13,548 | ₩13,360 | ₩13,400 | -1.09% | 11.6만 |
|---|
| 2026.03.19 | ₩13,615 | ₩13,615 | ₩13,534 | ₩13,601 | -0.10% | 5.7만 |
|---|
| 2026.03.18 | ₩13,708 | ₩13,712 | ₩13,601 | ₩13,615 | -0.68% | 14.4만 |
|---|
| 2026.03.17 | ₩13,682 | ₩13,695 | ₩13,615 | ₩13,682 | 0.00% | 8.8만 |
|---|
| 2026.03.16 | ₩13,615 | ₩13,745 | ₩13,347 | ₩13,588 | -0.20% | 27.7만 |
|---|
| 2026.03.13 | ₩13,708 | ₩13,708 | ₩13,548 | ₩13,574 | -0.98% | 38.4만 |
|---|
| 2026.03.12 | ₩13,561 | ₩13,662 | ₩13,507 | ₩13,641 | +0.59% | 26.2만 |
|---|
| 2026.03.11 | ₩13,628 | ₩13,729 | ₩13,528 | ₩13,561 | -0.49% | 19.7만 |
|---|
| 2026.03.10 | ₩13,749 | ₩13,762 | ₩13,588 | ₩13,749 | 0.00% | 11.1만 |
|---|
| 2026.03.09 | ₩13,883 | ₩13,883 | ₩13,548 | ₩13,749 | -0.97% | 13.1만 |
|---|
| 2026.03.06 | ₩13,909 | ₩13,956 | ₩13,762 | ₩13,816 | -0.67% | 11.7만 |
|---|
| 2026.03.05 | ₩14,124 | ₩14,124 | ₩13,936 | ₩13,936 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩14,164 | ₩14,231 | ₩13,976 | ₩14,084 | -0.57% | 25.1만 |
|---|
| 2026.03.03 | ₩14,137 | ₩14,151 | ₩14,097 | ₩14,124 | -0.09% | 7.2만 |
|---|
| 2026.03.02 | ₩14,244 | ₩14,271 | ₩13,990 | ₩14,238 | -0.05% | 15만 |
|---|
| 2026.02.27 | ₩14,191 | ₩14,271 | ₩14,177 | ₩14,244 | +0.38% | 13.9만 |
|---|
| 2026.02.26 | ₩14,231 | ₩14,265 | ₩14,177 | ₩14,204 | -0.19% | 6.8만 |
|---|
| 2026.02.25 | ₩14,164 | ₩14,258 | ₩14,151 | ₩14,191 | +0.19% | 10.6만 |
|---|
| 2026.02.24 | ₩14,218 | ₩14,218 | ₩14,084 | ₩14,191 | -0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩14,244 | ₩14,244 | ₩14,137 | ₩14,218 | -0.19% | 14.2만 |
|---|
| 2026.02.20 | ₩14,271 | ₩14,271 | ₩14,164 | ₩14,244 | -0.19% | 10.9만 |
|---|
| 2026.02.19 | ₩14,365 | ₩14,365 | ₩14,258 | ₩14,285 | -0.56% | 12.7만 |
|---|
| 2026.02.18 | ₩14,271 | ₩14,285 | ₩14,258 | ₩14,271 | 0.00% | 13.5만 |
|---|
| 2026.02.17 | ₩14,218 | ₩14,244 | ₩14,151 | ₩14,244 | +0.19% | 17.3만 |
|---|
| 2026.02.13 | ₩14,084 | ₩14,191 | ₩14,084 | ₩14,177 | +0.67% | 11.4만 |
|---|
| 2026.02.12 | ₩14,204 | ₩14,224 | ₩14,137 | ₩14,218 | +0.09% | 15.8만 |
|---|
| 2026.02.11 | ₩14,177 | ₩14,218 | ₩14,124 | ₩14,151 | -0.19% | 12.6만 |
|---|
| 2026.02.10 | ₩14,084 | ₩14,137 | ₩14,050 | ₩14,137 | +0.38% | 12.1만 |
|---|
| 2026.02.09 | ₩14,057 | ₩14,084 | ₩13,991 | ₩14,030 | -0.19% | 10.4만 |
|---|
| 2026.02.06 | ₩13,990 | ₩14,070 | ₩13,976 | ₩14,017 | +0.19% | 13만 |
|---|
| 2026.02.05 | ₩14,070 | ₩14,070 | ₩13,970 | ₩13,990 | -0.57% | 16.8만 |
|---|
| 2026.02.04 | ₩14,017 | ₩14,017 | ₩13,963 | ₩13,976 | -0.29% | 30.8만 |
|---|
| 2026.02.03 | ₩13,896 | ₩13,976 | ₩13,883 | ₩13,963 | +0.48% | 14.4만 |
|---|
| 2026.02.02 | ₩13,802 | ₩13,950 | ₩13,802 | ₩13,923 | +0.87% | 31.3만 |
|---|
| 2026.01.30 | ₩13,708 | ₩13,909 | ₩13,682 | ₩13,896 | +1.37% | 12.9만 |
|---|
| 2026.01.29 | ₩13,708 | ₩13,762 | ₩13,655 | ₩13,749 | +0.29% | 11.2만 |
|---|
| 2026.01.28 | ₩13,682 | ₩13,735 | ₩13,668 | ₩13,735 | +0.39% | 11.1만 |
|---|
| 2026.01.27 | ₩13,735 | ₩13,749 | ₩13,668 | ₩13,708 | -0.20% | 8.5만 |
|---|
| 2026.01.26 | ₩13,749 | ₩13,762 | ₩13,682 | ₩13,708 | -0.29% | 9.4만 |
|---|
| 2026.01.23 | ₩13,682 | ₩13,735 | ₩13,668 | ₩13,722 | +0.29% | 16.4만 |
|---|
| 2026.01.22 | ₩13,628 | ₩13,708 | ₩13,534 | ₩13,695 | +0.49% | 21.7만 |
|---|
| 2026.01.21 | ₩13,574 | ₩13,628 | ₩13,534 | ₩13,601 | +0.20% | 14.3만 |
|---|
| 2026.01.20 | ₩13,548 | ₩13,561 | ₩13,467 | ₩13,534 | -0.10% | 12.6만 |
|---|
| 2026.01.16 | ₩13,615 | ₩13,641 | ₩13,494 | ₩13,641 | +0.20% | 38.1만 |
|---|
| 2026.01.15 | ₩13,682 | ₩13,730 | ₩13,615 | ₩13,615 | -0.49% | 14.3만 |
|---|
| 2026.01.14 | ₩13,789 | ₩13,802 | ₩13,722 | ₩13,762 | -0.19% | 13.7만 |
|---|
| 2026.01.13 | ₩13,735 | ₩13,816 | ₩13,682 | ₩13,749 | +0.10% | 18만 |
|---|
| 2026.01.12 | ₩13,735 | ₩13,735 | ₩13,668 | ₩13,708 | -0.20% | 14.7만 |
|---|
| 2026.01.09 | ₩13,735 | ₩13,742 | ₩13,668 | ₩13,708 | -0.20% | 9.8만 |
|---|
| 2026.01.08 | ₩13,695 | ₩13,708 | ₩13,641 | ₩13,682 | -0.10% | 10.6만 |
|---|
| 2026.01.07 | ₩13,668 | ₩13,722 | ₩13,641 | ₩13,668 | 0.00% | 15.4만 |
|---|
| 2026.01.06 | ₩13,628 | ₩13,708 | ₩13,628 | ₩13,655 | +0.20% | 16.9만 |
|---|
| 2026.01.05 | ₩13,615 | ₩13,682 | ₩13,615 | ₩13,641 | +0.20% | 31.2만 |
|---|
| 2026.01.02 | ₩13,641 | ₩13,722 | ₩13,601 | ₩13,641 | 0.00% | 16.6만 |
|---|
| 2025.12.31 | ₩13,735 | ₩13,735 | ₩13,641 | ₩13,641 | -0.68% | 29.6만 |
|---|
| 2025.12.30 | ₩13,695 | ₩13,816 | ₩13,668 | ₩13,708 | +0.10% | 28.7만 |
|---|
| 2025.12.29 | ₩13,735 | ₩13,842 | ₩13,682 | ₩13,722 | -0.10% | 18.6만 |
|---|
| 2025.12.26 | ₩13,695 | ₩13,842 | ₩13,695 | ₩13,762 | +0.49% | 18만 |
|---|
| 2025.12.24 | ₩13,615 | ₩13,749 | ₩13,615 | ₩13,735 | +0.89% | 5.3만 |
|---|
| 2025.12.23 | ₩13,708 | ₩13,735 | ₩13,655 | ₩13,655 | -0.39% | 12.2만 |
|---|
| 2025.12.22 | ₩13,668 | ₩13,749 | ₩13,655 | ₩13,682 | +0.10% | 15.8만 |
|---|
| 2025.12.19 | ₩13,641 | ₩13,722 | ₩13,628 | ₩13,682 | +0.29% | 24만 |
|---|
| 2025.12.18 | ₩13,695 | ₩13,722 | ₩13,601 | ₩13,682 | -0.10% | 22.6만 |
|---|
| 2025.12.17 | ₩13,695 | ₩13,695 | ₩13,615 | ₩13,655 | -0.29% | 21.4만 |
|---|
| 2025.12.16 | ₩13,641 | ₩13,735 | ₩13,628 | ₩13,666 | +0.18% | 21.8만 |
|---|
| 2025.12.15 | ₩13,735 | ₩13,775 | ₩13,682 | ₩13,682 | -0.39% | 22.6만 |
|---|
| 2025.12.12 | ₩13,909 | ₩13,909 | ₩13,789 | ₩13,816 | -0.67% | 19.9만 |
|---|
| 2025.12.11 | ₩13,883 | ₩13,976 | ₩13,883 | ₩13,883 | 0.00% | 15.8만 |
|---|
| 2025.12.10 | ₩13,990 | ₩14,017 | ₩13,896 | ₩13,990 | 0.00% | 17.3만 |
|---|
| 2025.12.09 | ₩13,936 | ₩14,029 | ₩13,923 | ₩13,936 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩14,057 | ₩14,097 | ₩13,883 | ₩13,990 | -0.48% | 17.5만 |
|---|
| 2025.12.05 | ₩14,151 | ₩14,151 | ₩14,030 | ₩14,070 | -0.57% | 17.6만 |
|---|
| 2025.12.04 | ₩14,070 | ₩14,184 | ₩14,070 | ₩14,151 | +0.57% | 10.2만 |
|---|
| 2025.12.03 | ₩14,057 | ₩14,124 | ₩14,030 | ₩14,084 | +0.19% | 13.9만 |
|---|
| 2025.12.02 | ₩14,151 | ₩14,177 | ₩14,057 | ₩14,070 | -0.57% | 25.5만 |
|---|
| 2025.12.01 | ₩14,271 | ₩14,325 | ₩14,070 | ₩14,177 | -0.66% | 14.1만 |
|---|
| 2025.11.28 | ₩14,191 | ₩14,271 | ₩14,152 | ₩14,244 | +0.38% | 9.4만 |
|---|
| 2025.11.26 | ₩14,003 | ₩14,164 | ₩13,991 | ₩14,124 | +0.86% | 12.6만 |
|---|
| 2025.11.25 | ₩14,070 | ₩14,097 | ₩13,990 | ₩14,084 | +0.10% | 12만 |
|---|
| 2025.11.24 | ₩13,990 | ₩14,043 | ₩13,936 | ₩14,017 | +0.19% | 9.7만 |
|---|
| 2025.11.21 | ₩13,789 | ₩14,043 | ₩13,775 | ₩13,909 | +0.87% | 14.9만 |
|---|
| 2025.11.20 | ₩13,963 | ₩14,043 | ₩13,842 | ₩13,856 | -0.77% | 10.6만 |
|---|
| 2025.11.19 | ₩13,936 | ₩14,110 | ₩13,883 | ₩13,909 | -0.19% | 17.7만 |
|---|
| 2025.11.18 | ₩14,097 | ₩14,137 | ₩13,990 | ₩13,990 | -0.76% | 8.1만 |
|---|
| 2025.11.17 | ₩14,191 | ₩14,191 | ₩14,070 | ₩14,124 | -0.47% | 9.8만 |
|---|
| 2025.11.14 | ₩14,204 | ₩14,252 | ₩14,192 | ₩14,204 | 0.00% | 7.1만 |
|---|
| 2025.11.13 | ₩14,486 | ₩14,486 | ₩14,352 | ₩14,365 | -0.83% | 7만 |
|---|
| 2025.11.12 | ₩14,392 | ₩14,506 | ₩14,392 | ₩14,445 | +0.37% | 7만 |
|---|
| 2025.11.11 | ₩14,325 | ₩14,400 | ₩14,285 | ₩14,392 | +0.47% | 10만 |
|---|
| 2025.11.10 | ₩14,271 | ₩14,352 | ₩14,231 | ₩14,285 | +0.09% | 11.8만 |
|---|
| 2025.11.07 | ₩14,352 | ₩14,377 | ₩14,271 | ₩14,271 | -0.56% | 5.8만 |
|---|
| 2025.11.06 | ₩14,365 | ₩14,405 | ₩14,311 | ₩14,338 | -0.19% | 14.6만 |
|---|
| 2025.11.05 | ₩14,338 | ₩14,352 | ₩14,285 | ₩14,352 | +0.09% | 8.7만 |
|---|
| 2025.11.04 | ₩14,325 | ₩14,405 | ₩14,258 | ₩14,338 | +0.09% | 14.6만 |
|---|
| 2025.11.03 | ₩14,325 | ₩14,365 | ₩14,258 | ₩14,285 | -0.28% | 11.8만 |
|---|
| 2025.10.31 | ₩14,365 | ₩14,419 | ₩14,285 | ₩14,378 | +0.09% | 12.2만 |
|---|
| 2025.10.30 | ₩14,445 | ₩14,445 | ₩14,252 | ₩14,285 | -1.11% | 7.2만 |
|---|
| 2025.10.29 | ₩14,365 | ₩14,443 | ₩14,271 | ₩14,325 | -0.28% | 10.4만 |
|---|
| 2025.10.28 | ₩14,365 | ₩14,392 | ₩14,325 | ₩14,338 | -0.19% | 6.3만 |
|---|
| 2025.10.27 | ₩14,365 | ₩14,365 | ₩14,218 | ₩14,365 | 0.00% | 16.4만 |
|---|
| 2025.10.24 | ₩14,244 | ₩14,326 | ₩14,218 | ₩14,311 | +0.47% | 12.6만 |
|---|
| 2025.10.23 | ₩14,218 | ₩14,289 | ₩14,204 | ₩14,231 | +0.09% | 11.8만 |
|---|
| 2025.10.22 | ₩14,338 | ₩14,352 | ₩14,231 | ₩14,244 | -0.65% | 14.5만 |
|---|
| 2025.10.21 | ₩14,311 | ₩14,360 | ₩14,271 | ₩14,298 | -0.09% | 7.4만 |
|---|
| 2025.10.20 | ₩14,271 | ₩14,389 | ₩14,271 | ₩14,271 | 0.00% | 17만 |
|---|
| 2025.10.17 | ₩14,445 | ₩14,445 | ₩14,285 | ₩14,311 | -0.93% | 8.3만 |
|---|
| 2025.10.16 | ₩14,472 | ₩14,472 | ₩14,338 | ₩14,392 | -0.56% | 10.2만 |
|---|
| 2025.10.15 | ₩14,419 | ₩14,472 | ₩14,365 | ₩14,419 | 0.00% | 9.1만 |
|---|
| 2025.10.14 | ₩14,646 | ₩14,660 | ₩14,553 | ₩14,566 | -0.55% | 7.5만 |
|---|
| 2025.10.13 | ₩14,512 | ₩14,746 | ₩14,512 | ₩14,673 | +1.11% | 6만 |
|---|
| 2025.10.10 | ₩14,660 | ₩14,700 | ₩14,472 | ₩14,512 | -1.01% | 7.1만 |
|---|