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 | ₩12,006 | ₩12,153 | ₩11,990 | ₩12,153 | +1.23% | 7.8만 |
| 2026.10.08 | ₩12,059 | ₩12,222 | ₩11,925 | ₩12,059 | 0.00% | 10.7만 |
| 2026.10.07 | ₩12,140 | ₩12,220 | ₩11,965 | ₩12,059 | -0.66% | 10.2만 |
| 2026.10.06 | ₩12,086 | ₩12,247 | ₩12,073 | ₩12,234 | +1.22% | 10.7만 |
| 2026.10.05 | ₩12,247 | ₩12,395 | ₩12,073 | ₩12,140 | -0.88% | 8.7만 |
| 2026.10.02 | ₩12,341 | ₩12,515 | ₩12,234 | ₩12,274 | -0.54% | 10.9만 |
| 2026.10.01 | ₩12,328 | ₩12,328 | ₩12,140 | ₩12,314 | -0.11% | 9.1만 |
| 2026.09.30 | ₩12,274 | ₩12,408 | ₩12,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,314 |
| +0.33% |
| 7.6만 |
| 2026.09.29 | ₩12,301 | ₩12,363 | ₩12,207 | ₩12,220 | -0.65% | 18.3만 |
|---|
| 2026.09.28 | ₩12,529 | ₩12,569 | ₩12,301 | ₩12,301 | -1.82% | 11만 |
|---|
| 2026.09.25 | ₩12,515 | ₩12,650 | ₩12,475 | ₩12,569 | +0.43% | 21.9만 |
|---|
| 2026.09.24 | ₩12,609 | ₩12,609 | ₩12,435 | ₩12,462 | -1.17% | 8.4만 |
|---|
| 2026.09.23 | ₩12,676 | ₩12,784 | ₩12,515 | ₩12,650 | -0.21% | 17만 |
|---|
| 2026.09.22 | ₩12,690 | ₩12,761 | ₩12,663 | ₩12,717 | +0.21% | 7.7만 |
|---|
| 2026.09.21 | ₩12,717 | ₩12,811 | ₩12,676 | ₩12,717 | 0.00% | 5.5만 |
|---|
| 2026.09.18 | ₩12,784 | ₩12,817 | ₩12,690 | ₩12,717 | -0.52% | 6만 |
|---|
| 2026.09.17 | ₩12,851 | ₩12,891 | ₩12,757 | ₩12,770 | -0.63% | 7.7만 |
|---|
| 2026.09.16 | ₩12,945 | ₩13,039 | ₩12,770 | ₩12,864 | -0.62% | 8.1만 |
|---|
| 2026.09.15 | ₩12,837 | ₩13,025 | ₩12,770 | ₩12,878 | +0.31% | 12.1만 |
|---|
| 2026.09.14 | ₩13,039 | ₩13,039 | ₩12,972 | ₩12,972 | -0.51% | 7.3만 |
|---|
| 2026.09.11 | ₩13,079 | ₩13,112 | ₩13,039 | ₩13,039 | -0.31% | 6.5만 |
|---|
| 2026.09.10 | ₩13,079 | ₩13,159 | ₩13,033 | ₩13,039 | -0.31% | 8만 |
|---|
| 2026.09.09 | ₩13,039 | ₩13,159 | ₩13,039 | ₩13,106 | +0.51% | 16.9만 |
|---|
| 2026.09.08 | ₩13,025 | ₩13,146 | ₩12,998 | ₩13,039 | +0.10% | 13.9만 |
|---|
| 2026.09.04 | ₩13,039 | ₩13,045 | ₩12,972 | ₩13,025 | -0.10% | 3.8만 |
|---|
| 2026.09.03 | ₩12,972 | ₩13,079 | ₩12,931 | ₩13,039 | +0.52% | 8.3만 |
|---|
| 2026.09.02 | ₩12,958 | ₩13,025 | ₩12,904 | ₩12,972 | +0.10% | 6.6만 |
|---|
| 2026.09.01 | ₩12,985 | ₩13,025 | ₩12,904 | ₩12,958 | -0.21% | 21.5만 |
|---|
| 2026.08.31 | ₩12,891 | ₩12,998 | ₩12,878 | ₩12,985 | +0.73% | 13만 |
|---|
| 2026.08.28 | ₩12,958 | ₩13,012 | ₩12,958 | ₩13,012 | +0.41% | 11만 |
|---|
| 2026.08.27 | ₩13,012 | ₩13,039 | ₩12,958 | ₩12,958 | -0.41% | 7.2만 |
|---|
| 2026.08.26 | ₩13,012 | ₩13,013 | ₩12,958 | ₩12,985 | -0.21% | 6.1만 |
|---|
| 2026.08.25 | ₩13,012 | ₩13,048 | ₩12,945 | ₩12,998 | -0.10% | 9.5만 |
|---|
| 2026.08.24 | ₩13,039 | ₩13,134 | ₩12,904 | ₩12,958 | -0.62% | 13.8만 |
|---|
| 2026.08.21 | ₩13,119 | ₩13,119 | ₩12,904 | ₩12,985 | -1.02% | 11.6만 |
|---|
| 2026.08.20 | ₩13,173 | ₩13,186 | ₩13,052 | ₩13,065 | -0.81% | 9.9만 |
|---|
| 2026.08.19 | ₩13,092 | ₩13,213 | ₩13,045 | ₩13,173 | +0.61% | 15.5만 |
|---|
| 2026.08.18 | ₩13,052 | ₩13,079 | ₩13,004 | ₩13,065 | +0.10% | 12.2만 |
|---|
| 2026.08.17 | ₩13,092 | ₩13,092 | ₩12,972 | ₩13,065 | -0.20% | 9.2만 |
|---|
| 2026.08.14 | ₩13,133 | ₩13,200 | ₩13,039 | ₩13,079 | -0.41% | 7.5만 |
|---|
| 2026.08.13 | ₩13,213 | ₩13,267 | ₩13,096 | ₩13,240 | +0.20% | 7.5만 |
|---|
| 2026.08.12 | ₩13,186 | ₩13,240 | ₩13,146 | ₩13,186 | 0.00% | 11.1만 |
|---|
| 2026.08.11 | ₩13,200 | ₩13,200 | ₩13,159 | ₩13,186 | -0.10% | 4.8만 |
|---|
| 2026.08.10 | ₩13,186 | ₩13,200 | ₩13,133 | ₩13,173 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩13,133 | ₩13,186 | ₩13,092 | ₩13,159 | +0.20% | 5.2만 |
|---|
| 2026.08.06 | ₩13,119 | ₩13,133 | ₩13,065 | ₩13,106 | -0.10% | 10.2만 |
|---|
| 2026.08.05 | ₩13,133 | ₩13,154 | ₩13,065 | ₩13,133 | 0.00% | 11.3만 |
|---|
| 2026.08.04 | ₩13,146 | ₩13,267 | ₩13,065 | ₩13,092 | -0.41% | 21.4만 |
|---|
| 2026.08.03 | ₩13,106 | ₩13,169 | ₩13,012 | ₩13,106 | 0.00% | 9.7만 |
|---|
| 2026.07.31 | ₩13,039 | ₩13,065 | ₩12,945 | ₩13,012 | -0.21% | 12만 |
|---|
| 2026.07.30 | ₩13,065 | ₩13,106 | ₩13,025 | ₩13,039 | -0.21% | 6.1만 |
|---|
| 2026.07.29 | ₩13,052 | ₩13,079 | ₩13,012 | ₩13,012 | -0.31% | 6.4만 |
|---|
| 2026.07.28 | ₩12,998 | ₩13,106 | ₩12,998 | ₩13,106 | +0.83% | 10만 |
|---|
| 2026.07.27 | ₩13,025 | ₩13,079 | ₩12,985 | ₩13,039 | +0.10% | 14.2만 |
|---|
| 2026.07.24 | ₩12,985 | ₩13,079 | ₩12,985 | ₩13,025 | +0.31% | 13.4만 |
|---|
| 2026.07.23 | ₩13,119 | ₩13,193 | ₩12,985 | ₩12,998 | -0.92% | 12.9만 |
|---|
| 2026.07.22 | ₩13,133 | ₩13,200 | ₩13,106 | ₩13,106 | -0.20% | 8.7만 |
|---|
| 2026.07.21 | ₩13,173 | ₩13,220 | ₩13,119 | ₩13,173 | 0.00% | 19.1만 |
|---|
| 2026.07.20 | ₩13,146 | ₩13,213 | ₩13,052 | ₩13,119 | -0.20% | 14만 |
|---|
| 2026.07.17 | ₩13,106 | ₩13,159 | ₩13,079 | ₩13,106 | 0.00% | 37.9만 |
|---|
| 2026.07.16 | ₩13,226 | ₩13,226 | ₩13,119 | ₩13,159 | -0.51% | 8.9만 |
|---|
| 2026.07.15 | ₩13,293 | ₩13,293 | ₩13,146 | ₩13,200 | -0.71% | 7.3만 |
|---|
| 2026.07.14 | ₩13,347 | ₩13,472 | ₩13,253 | ₩13,361 | +0.10% | 12.7만 |
|---|
| 2026.07.13 | ₩13,414 | ₩13,454 | ₩13,267 | ₩13,307 | -0.80% | 12.5만 |
|---|
| 2026.07.10 | ₩13,468 | ₩13,468 | ₩13,387 | ₩13,401 | -0.50% | 5.1만 |
|---|
| 2026.07.09 | ₩13,428 | ₩13,428 | ₩13,361 | ₩13,414 | -0.10% | 9.4만 |
|---|
| 2026.07.08 | ₩13,428 | ₩13,468 | ₩13,347 | ₩13,374 | -0.40% | 5.5만 |
|---|
| 2026.07.07 | ₩13,468 | ₩13,548 | ₩13,314 | ₩13,374 | -0.70% | 9.4만 |
|---|
| 2026.07.06 | ₩13,495 | ₩13,508 | ₩13,414 | ₩13,481 | -0.10% | 8.2만 |
|---|
| 2026.07.02 | ₩13,562 | ₩13,562 | ₩13,421 | ₩13,508 | -0.40% | 13만 |
|---|
| 2026.07.01 | ₩13,615 | ₩13,615 | ₩13,481 | ₩13,508 | -0.79% | 15.1만 |
|---|
| 2026.06.30 | ₩13,481 | ₩13,602 | ₩13,481 | ₩13,589 | +0.80% | 12.4만 |
|---|
| 2026.06.29 | ₩13,361 | ₩13,499 | ₩13,334 | ₩13,454 | +0.70% | 14.4만 |
|---|
| 2026.06.26 | ₩13,307 | ₩13,387 | ₩13,267 | ₩13,280 | -0.20% | 17.9만 |
|---|
| 2026.06.25 | ₩13,267 | ₩13,361 | ₩13,253 | ₩13,293 | +0.20% | 8.7만 |
|---|
| 2026.06.24 | ₩13,240 | ₩13,347 | ₩13,226 | ₩13,240 | 0.00% | 7.3만 |
|---|
| 2026.06.23 | ₩13,146 | ₩13,293 | ₩13,139 | ₩13,213 | +0.51% | 5.7만 |
|---|
| 2026.06.22 | ₩13,320 | ₩13,348 | ₩13,146 | ₩13,159 | -1.21% | 7.6만 |
|---|
| 2026.06.18 | ₩13,320 | ₩13,320 | ₩13,200 | ₩13,213 | -0.81% | 11.6만 |
|---|
| 2026.06.17 | ₩13,253 | ₩13,320 | ₩13,226 | ₩13,253 | 0.00% | 9.9만 |
|---|
| 2026.06.16 | ₩13,253 | ₩13,334 | ₩13,253 | ₩13,307 | +0.40% | 9.1만 |
|---|
| 2026.06.15 | ₩13,280 | ₩13,374 | ₩13,226 | ₩13,267 | -0.10% | 10.2만 |
|---|
| 2026.06.12 | ₩13,414 | ₩13,414 | ₩13,347 | ₩13,401 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩13,374 | ₩13,401 | ₩13,240 | ₩13,401 | +0.20% | 12만 |
|---|
| 2026.06.10 | ₩13,280 | ₩13,334 | ₩13,213 | ₩13,307 | +0.20% | 8.6만 |
|---|
| 2026.06.09 | ₩13,173 | ₩13,307 | ₩13,146 | ₩13,307 | +1.02% | 12.9만 |
|---|
| 2026.06.08 | ₩13,280 | ₩13,347 | ₩13,173 | ₩13,173 | -0.81% | 15.4만 |
|---|
| 2026.06.05 | ₩13,361 | ₩13,401 | ₩13,119 | ₩13,280 | -0.60% | 18.6만 |
|---|
| 2026.06.04 | ₩13,240 | ₩13,374 | ₩13,240 | ₩13,374 | +1.01% | 15.5만 |
|---|
| 2026.06.03 | ₩13,414 | ₩13,503 | ₩13,240 | ₩13,293 | -0.90% | 13.2만 |
|---|
| 2026.06.02 | ₩13,481 | ₩13,589 | ₩13,401 | ₩13,428 | -0.40% | 10.1만 |
|---|
| 2026.06.01 | ₩13,548 | ₩13,548 | ₩13,414 | ₩13,468 | -0.59% | 13.6만 |
|---|
| 2026.05.29 | ₩13,522 | ₩13,642 | ₩13,495 | ₩13,575 | +0.40% | 10.2만 |
|---|
| 2026.05.28 | ₩13,481 | ₩13,550 | ₩13,441 | ₩13,522 | +0.30% | 8.6만 |
|---|
| 2026.05.27 | ₩13,441 | ₩13,481 | ₩13,401 | ₩13,441 | 0.00% | 6.9만 |
|---|
| 2026.05.26 | ₩13,387 | ₩13,468 | ₩13,307 | ₩13,401 | +0.10% | 13.2만 |
|---|
| 2026.05.22 | ₩13,361 | ₩13,495 | ₩13,280 | ₩13,334 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩13,334 | ₩13,361 | ₩13,253 | ₩13,334 | 0.00% | 11.2만 |
|---|
| 2026.05.20 | ₩13,293 | ₩13,361 | ₩13,226 | ₩13,334 | +0.30% | 23.8만 |
|---|
| 2026.05.19 | ₩13,454 | ₩13,468 | ₩13,200 | ₩13,253 | -1.50% | 26.1만 |
|---|
| 2026.05.18 | ₩13,669 | ₩13,669 | ₩13,441 | ₩13,522 | -1.08% | 17.7만 |
|---|
| 2026.05.15 | ₩13,843 | ₩13,843 | ₩13,615 | ₩13,669 | -1.26% | 11만 |
|---|
| 2026.05.14 | ₩14,085 | ₩14,098 | ₩13,964 | ₩13,991 | -0.67% | 12.7만 |
|---|
| 2026.05.13 | ₩14,098 | ₩14,114 | ₩13,964 | ₩14,045 | -0.38% | 17.9만 |
|---|
| 2026.05.12 | ₩14,098 | ₩14,112 | ₩13,951 | ₩14,112 | +0.10% | 10.6만 |
|---|
| 2026.05.11 | ₩14,085 | ₩14,192 | ₩14,031 | ₩14,058 | -0.19% | 10만 |
|---|
| 2026.05.08 | ₩14,125 | ₩14,219 | ₩14,071 | ₩14,085 | -0.28% | 9.2만 |
|---|
| 2026.05.07 | ₩14,219 | ₩14,259 | ₩14,085 | ₩14,125 | -0.66% | 11.1만 |
|---|
| 2026.05.06 | ₩14,152 | ₩14,219 | ₩14,034 | ₩14,192 | +0.28% | 6.2만 |
|---|
| 2026.05.05 | ₩14,112 | ₩14,152 | ₩13,978 | ₩14,112 | 0.00% | 14만 |
|---|
| 2026.05.04 | ₩14,098 | ₩14,112 | ₩14,018 | ₩14,085 | -0.10% | 6.8만 |
|---|
| 2026.05.01 | ₩14,232 | ₩14,273 | ₩14,004 | ₩14,165 | -0.47% | 14.8만 |
|---|
| 2026.04.30 | ₩13,964 | ₩14,192 | ₩13,964 | ₩14,192 | +1.63% | 12.9만 |
|---|
| 2026.04.29 | ₩13,911 | ₩14,071 | ₩13,870 | ₩13,964 | +0.39% | 11.1만 |
|---|
| 2026.04.28 | ₩14,018 | ₩14,031 | ₩13,904 | ₩13,951 | -0.48% | 13만 |
|---|
| 2026.04.27 | ₩13,857 | ₩14,018 | ₩13,750 | ₩13,937 | +0.58% | 9.4만 |
|---|
| 2026.04.24 | ₩13,924 | ₩13,924 | ₩13,843 | ₩13,924 | 0.00% | 10.5만 |
|---|
| 2026.04.23 | ₩14,031 | ₩14,098 | ₩13,843 | ₩13,884 | -1.05% | 10.6만 |
|---|
| 2026.04.22 | ₩14,058 | ₩14,058 | ₩13,897 | ₩13,951 | -0.76% | 10.6만 |
|---|
| 2026.04.21 | ₩14,071 | ₩14,165 | ₩13,924 | ₩13,978 | -0.67% | 4.9만 |
|---|
| 2026.04.20 | ₩14,125 | ₩14,125 | ₩13,951 | ₩14,045 | -0.57% | 7.4만 |
|---|
| 2026.04.17 | ₩14,152 | ₩14,152 | ₩14,018 | ₩14,125 | -0.19% | 8.8만 |
|---|
| 2026.04.16 | ₩14,085 | ₩14,085 | ₩13,964 | ₩14,058 | -0.19% | 7.6만 |
|---|
| 2026.04.15 | ₩14,071 | ₩14,112 | ₩13,947 | ₩14,071 | 0.00% | 6.3만 |
|---|
| 2026.04.14 | ₩14,085 | ₩14,179 | ₩13,911 | ₩14,165 | +0.57% | 14.1만 |
|---|
| 2026.04.13 | ₩13,843 | ₩14,045 | ₩13,825 | ₩14,045 | +1.45% | 7.9만 |
|---|
| 2026.04.10 | ₩13,870 | ₩13,911 | ₩13,776 | ₩13,911 | +0.29% | 5.9만 |
|---|
| 2026.04.09 | ₩13,884 | ₩13,884 | ₩13,696 | ₩13,776 | -0.77% | 7.1만 |
|---|
| 2026.04.08 | ₩14,085 | ₩14,085 | ₩13,776 | ₩13,817 | -1.90% | 15.4만 |
|---|
| 2026.04.07 | ₩13,696 | ₩13,803 | ₩13,669 | ₩13,750 | +0.39% | 16.4만 |
|---|
| 2026.04.06 | ₩13,682 | ₩13,763 | ₩13,656 | ₩13,763 | +0.59% | 16.9만 |
|---|
| 2026.04.02 | ₩13,629 | ₩13,682 | ₩13,524 | ₩13,642 | +0.10% | 10.3만 |
|---|
| 2026.04.01 | ₩13,803 | ₩13,901 | ₩13,575 | ₩13,656 | -1.07% | 11.6만 |
|---|
| 2026.03.31 | ₩13,253 | ₩13,689 | ₩13,253 | ₩13,669 | +3.14% | 14.3만 |
|---|
| 2026.03.30 | ₩13,213 | ₩13,401 | ₩13,146 | ₩13,226 | +0.10% | 8.5만 |
|---|
| 2026.03.27 | ₩13,334 | ₩13,401 | ₩13,159 | ₩13,200 | -1.01% | 15.6만 |
|---|
| 2026.03.26 | ₩13,454 | ₩13,468 | ₩13,280 | ₩13,307 | -1.10% | 9.5만 |
|---|
| 2026.03.25 | ₩13,414 | ₩13,481 | ₩13,414 | ₩13,481 | +0.50% | 9.8만 |
|---|
| 2026.03.24 | ₩13,347 | ₩13,433 | ₩13,253 | ₩13,334 | -0.10% | 11.6만 |
|---|
| 2026.03.23 | ₩13,468 | ₩13,562 | ₩13,374 | ₩13,441 | -0.20% | 9.6만 |
|---|
| 2026.03.20 | ₩13,562 | ₩13,562 | ₩13,374 | ₩13,414 | -1.09% | 11.6만 |
|---|
| 2026.03.19 | ₩13,629 | ₩13,629 | ₩13,548 | ₩13,615 | -0.10% | 5.7만 |
|---|
| 2026.03.18 | ₩13,723 | ₩13,727 | ₩13,615 | ₩13,629 | -0.68% | 14.4만 |
|---|
| 2026.03.17 | ₩13,696 | ₩13,709 | ₩13,629 | ₩13,696 | 0.00% | 8.8만 |
|---|
| 2026.03.16 | ₩13,629 | ₩13,759 | ₩13,361 | ₩13,602 | -0.20% | 27.7만 |
|---|
| 2026.03.13 | ₩13,723 | ₩13,723 | ₩13,562 | ₩13,589 | -0.98% | 38.4만 |
|---|
| 2026.03.12 | ₩13,575 | ₩13,676 | ₩13,522 | ₩13,656 | +0.59% | 26.2만 |
|---|
| 2026.03.11 | ₩13,642 | ₩13,743 | ₩13,542 | ₩13,575 | -0.49% | 19.7만 |
|---|
| 2026.03.10 | ₩13,763 | ₩13,776 | ₩13,602 | ₩13,763 | 0.00% | 11.1만 |
|---|
| 2026.03.09 | ₩13,897 | ₩13,897 | ₩13,562 | ₩13,763 | -0.97% | 13.1만 |
|---|
| 2026.03.06 | ₩13,924 | ₩13,971 | ₩13,776 | ₩13,830 | -0.67% | 11.7만 |
|---|
| 2026.03.05 | ₩14,139 | ₩14,139 | ₩13,951 | ₩13,951 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩14,179 | ₩14,246 | ₩13,991 | ₩14,098 | -0.57% | 25.1만 |
|---|
| 2026.03.03 | ₩14,152 | ₩14,165 | ₩14,112 | ₩14,139 | -0.09% | 7.2만 |
|---|
| 2026.03.02 | ₩14,259 | ₩14,286 | ₩14,004 | ₩14,253 | -0.05% | 15만 |
|---|
| 2026.02.27 | ₩14,206 | ₩14,286 | ₩14,192 | ₩14,259 | +0.38% | 13.9만 |
|---|
| 2026.02.26 | ₩14,246 | ₩14,279 | ₩14,192 | ₩14,219 | -0.19% | 6.8만 |
|---|
| 2026.02.25 | ₩14,179 | ₩14,273 | ₩14,165 | ₩14,206 | +0.19% | 10.6만 |
|---|
| 2026.02.24 | ₩14,232 | ₩14,232 | ₩14,098 | ₩14,206 | -0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩14,259 | ₩14,259 | ₩14,152 | ₩14,232 | -0.19% | 14.2만 |
|---|
| 2026.02.20 | ₩14,286 | ₩14,286 | ₩14,179 | ₩14,259 | -0.19% | 10.9만 |
|---|
| 2026.02.19 | ₩14,380 | ₩14,380 | ₩14,273 | ₩14,300 | -0.56% | 12.7만 |
|---|
| 2026.02.18 | ₩14,286 | ₩14,300 | ₩14,273 | ₩14,286 | 0.00% | 13.5만 |
|---|
| 2026.02.17 | ₩14,232 | ₩14,259 | ₩14,165 | ₩14,259 | +0.19% | 17.3만 |
|---|
| 2026.02.13 | ₩14,098 | ₩14,206 | ₩14,098 | ₩14,192 | +0.67% | 11.4만 |
|---|
| 2026.02.12 | ₩14,219 | ₩14,239 | ₩14,152 | ₩14,232 | +0.09% | 15.8만 |
|---|
| 2026.02.11 | ₩14,192 | ₩14,232 | ₩14,139 | ₩14,165 | -0.19% | 12.6만 |
|---|
| 2026.02.10 | ₩14,098 | ₩14,152 | ₩14,065 | ₩14,152 | +0.38% | 12.1만 |
|---|
| 2026.02.09 | ₩14,071 | ₩14,098 | ₩14,006 | ₩14,045 | -0.19% | 10.4만 |
|---|
| 2026.02.06 | ₩14,004 | ₩14,085 | ₩13,991 | ₩14,031 | +0.19% | 13만 |
|---|
| 2026.02.05 | ₩14,085 | ₩14,085 | ₩13,984 | ₩14,004 | -0.57% | 16.8만 |
|---|
| 2026.02.04 | ₩14,031 | ₩14,031 | ₩13,978 | ₩13,991 | -0.29% | 30.8만 |
|---|
| 2026.02.03 | ₩13,911 | ₩13,991 | ₩13,897 | ₩13,978 | +0.48% | 14.4만 |
|---|
| 2026.02.02 | ₩13,817 | ₩13,964 | ₩13,817 | ₩13,937 | +0.87% | 31.3만 |
|---|
| 2026.01.30 | ₩13,723 | ₩13,924 | ₩13,696 | ₩13,911 | +1.37% | 12.9만 |
|---|
| 2026.01.29 | ₩13,723 | ₩13,776 | ₩13,669 | ₩13,763 | +0.29% | 11.2만 |
|---|
| 2026.01.28 | ₩13,696 | ₩13,750 | ₩13,682 | ₩13,750 | +0.39% | 11.1만 |
|---|
| 2026.01.27 | ₩13,750 | ₩13,763 | ₩13,682 | ₩13,723 | -0.20% | 8.5만 |
|---|
| 2026.01.26 | ₩13,763 | ₩13,776 | ₩13,696 | ₩13,723 | -0.29% | 9.4만 |
|---|
| 2026.01.23 | ₩13,696 | ₩13,750 | ₩13,682 | ₩13,736 | +0.29% | 16.4만 |
|---|
| 2026.01.22 | ₩13,642 | ₩13,723 | ₩13,548 | ₩13,709 | +0.49% | 21.7만 |
|---|
| 2026.01.21 | ₩13,589 | ₩13,642 | ₩13,548 | ₩13,615 | +0.20% | 14.3만 |
|---|
| 2026.01.20 | ₩13,562 | ₩13,575 | ₩13,481 | ₩13,548 | -0.10% | 12.6만 |
|---|
| 2026.01.16 | ₩13,629 | ₩13,656 | ₩13,508 | ₩13,656 | +0.20% | 38.1만 |
|---|
| 2026.01.15 | ₩13,696 | ₩13,744 | ₩13,629 | ₩13,629 | -0.49% | 14.3만 |
|---|
| 2026.01.14 | ₩13,803 | ₩13,817 | ₩13,736 | ₩13,776 | -0.19% | 13.7만 |
|---|
| 2026.01.13 | ₩13,750 | ₩13,830 | ₩13,696 | ₩13,763 | +0.10% | 18만 |
|---|
| 2026.01.12 | ₩13,750 | ₩13,750 | ₩13,682 | ₩13,723 | -0.20% | 14.7만 |
|---|
| 2026.01.09 | ₩13,750 | ₩13,756 | ₩13,682 | ₩13,723 | -0.20% | 9.8만 |
|---|
| 2026.01.08 | ₩13,709 | ₩13,723 | ₩13,656 | ₩13,696 | -0.10% | 10.6만 |
|---|
| 2026.01.07 | ₩13,682 | ₩13,736 | ₩13,656 | ₩13,682 | 0.00% | 15.4만 |
|---|
| 2026.01.06 | ₩13,642 | ₩13,723 | ₩13,642 | ₩13,669 | +0.20% | 16.9만 |
|---|
| 2026.01.05 | ₩13,629 | ₩13,696 | ₩13,629 | ₩13,656 | +0.20% | 31.2만 |
|---|
| 2026.01.02 | ₩13,656 | ₩13,736 | ₩13,615 | ₩13,656 | 0.00% | 16.6만 |
|---|
| 2025.12.31 | ₩13,750 | ₩13,750 | ₩13,656 | ₩13,656 | -0.68% | 29.6만 |
|---|
| 2025.12.30 | ₩13,709 | ₩13,830 | ₩13,682 | ₩13,723 | +0.10% | 28.7만 |
|---|
| 2025.12.29 | ₩13,750 | ₩13,857 | ₩13,696 | ₩13,736 | -0.10% | 18.6만 |
|---|
| 2025.12.26 | ₩13,709 | ₩13,857 | ₩13,709 | ₩13,776 | +0.49% | 18만 |
|---|
| 2025.12.24 | ₩13,629 | ₩13,763 | ₩13,629 | ₩13,750 | +0.89% | 5.3만 |
|---|
| 2025.12.23 | ₩13,723 | ₩13,750 | ₩13,669 | ₩13,669 | -0.39% | 12.2만 |
|---|
| 2025.12.22 | ₩13,682 | ₩13,763 | ₩13,669 | ₩13,696 | +0.10% | 15.8만 |
|---|
| 2025.12.19 | ₩13,656 | ₩13,736 | ₩13,642 | ₩13,696 | +0.29% | 24만 |
|---|
| 2025.12.18 | ₩13,709 | ₩13,736 | ₩13,615 | ₩13,696 | -0.10% | 22.6만 |
|---|
| 2025.12.17 | ₩13,709 | ₩13,709 | ₩13,629 | ₩13,669 | -0.29% | 21.4만 |
|---|
| 2025.12.16 | ₩13,656 | ₩13,750 | ₩13,642 | ₩13,680 | +0.18% | 21.8만 |
|---|
| 2025.12.15 | ₩13,750 | ₩13,790 | ₩13,696 | ₩13,696 | -0.39% | 22.6만 |
|---|
| 2025.12.12 | ₩13,924 | ₩13,924 | ₩13,803 | ₩13,830 | -0.67% | 19.9만 |
|---|
| 2025.12.11 | ₩13,897 | ₩13,991 | ₩13,897 | ₩13,897 | 0.00% | 15.8만 |
|---|
| 2025.12.10 | ₩14,004 | ₩14,031 | ₩13,911 | ₩14,004 | 0.00% | 17.3만 |
|---|
| 2025.12.09 | ₩13,951 | ₩14,043 | ₩13,937 | ₩13,951 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩14,071 | ₩14,112 | ₩13,897 | ₩14,004 | -0.48% | 17.5만 |
|---|
| 2025.12.05 | ₩14,165 | ₩14,165 | ₩14,045 | ₩14,085 | -0.57% | 17.6만 |
|---|
| 2025.12.04 | ₩14,085 | ₩14,199 | ₩14,085 | ₩14,165 | +0.57% | 10.2만 |
|---|
| 2025.12.03 | ₩14,071 | ₩14,139 | ₩14,045 | ₩14,098 | +0.19% | 13.9만 |
|---|
| 2025.12.02 | ₩14,165 | ₩14,192 | ₩14,071 | ₩14,085 | -0.57% | 25.5만 |
|---|
| 2025.12.01 | ₩14,286 | ₩14,340 | ₩14,085 | ₩14,192 | -0.66% | 14.1만 |
|---|
| 2025.11.28 | ₩14,206 | ₩14,286 | ₩14,167 | ₩14,259 | +0.38% | 9.4만 |
|---|
| 2025.11.26 | ₩14,018 | ₩14,179 | ₩14,006 | ₩14,139 | +0.86% | 12.6만 |
|---|
| 2025.11.25 | ₩14,085 | ₩14,112 | ₩14,004 | ₩14,098 | +0.10% | 12만 |
|---|
| 2025.11.24 | ₩14,004 | ₩14,058 | ₩13,951 | ₩14,031 | +0.19% | 9.7만 |
|---|
| 2025.11.21 | ₩13,803 | ₩14,058 | ₩13,790 | ₩13,924 | +0.87% | 14.9만 |
|---|
| 2025.11.20 | ₩13,978 | ₩14,058 | ₩13,857 | ₩13,870 | -0.77% | 10.6만 |
|---|
| 2025.11.19 | ₩13,951 | ₩14,125 | ₩13,897 | ₩13,924 | -0.19% | 17.7만 |
|---|
| 2025.11.18 | ₩14,112 | ₩14,152 | ₩14,004 | ₩14,004 | -0.76% | 8.1만 |
|---|
| 2025.11.17 | ₩14,206 | ₩14,206 | ₩14,085 | ₩14,139 | -0.47% | 9.8만 |
|---|
| 2025.11.14 | ₩14,219 | ₩14,267 | ₩14,207 | ₩14,219 | 0.00% | 7.1만 |
|---|
| 2025.11.13 | ₩14,501 | ₩14,501 | ₩14,367 | ₩14,380 | -0.83% | 7만 |
|---|
| 2025.11.12 | ₩14,407 | ₩14,521 | ₩14,407 | ₩14,461 | +0.37% | 7만 |
|---|
| 2025.11.11 | ₩14,340 | ₩14,415 | ₩14,300 | ₩14,407 | +0.47% | 10만 |
|---|
| 2025.11.10 | ₩14,286 | ₩14,367 | ₩14,246 | ₩14,300 | +0.09% | 11.8만 |
|---|
| 2025.11.07 | ₩14,367 | ₩14,392 | ₩14,286 | ₩14,286 | -0.56% | 5.8만 |
|---|
| 2025.11.06 | ₩14,380 | ₩14,420 | ₩14,326 | ₩14,353 | -0.19% | 14.6만 |
|---|
| 2025.11.05 | ₩14,353 | ₩14,367 | ₩14,300 | ₩14,367 | +0.09% | 8.7만 |
|---|
| 2025.11.04 | ₩14,340 | ₩14,420 | ₩14,273 | ₩14,353 | +0.09% | 14.6만 |
|---|
| 2025.11.03 | ₩14,340 | ₩14,380 | ₩14,273 | ₩14,300 | -0.28% | 11.8만 |
|---|
| 2025.10.31 | ₩14,380 | ₩14,434 | ₩14,300 | ₩14,393 | +0.09% | 12.2만 |
|---|
| 2025.10.30 | ₩14,461 | ₩14,461 | ₩14,267 | ₩14,300 | -1.11% | 7.2만 |
|---|
| 2025.10.29 | ₩14,380 | ₩14,458 | ₩14,286 | ₩14,340 | -0.28% | 10.4만 |
|---|
| 2025.10.28 | ₩14,380 | ₩14,407 | ₩14,340 | ₩14,353 | -0.19% | 6.3만 |
|---|
| 2025.10.27 | ₩14,380 | ₩14,380 | ₩14,232 | ₩14,380 | 0.00% | 16.4만 |
|---|
| 2025.10.24 | ₩14,259 | ₩14,341 | ₩14,232 | ₩14,326 | +0.47% | 12.6만 |
|---|
| 2025.10.23 | ₩14,232 | ₩14,304 | ₩14,219 | ₩14,246 | +0.09% | 11.8만 |
|---|
| 2025.10.22 | ₩14,353 | ₩14,367 | ₩14,246 | ₩14,259 | -0.65% | 14.5만 |
|---|
| 2025.10.21 | ₩14,326 | ₩14,375 | ₩14,286 | ₩14,313 | -0.09% | 7.4만 |
|---|
| 2025.10.20 | ₩14,286 | ₩14,404 | ₩14,286 | ₩14,286 | 0.00% | 17만 |
|---|
| 2025.10.17 | ₩14,461 | ₩14,461 | ₩14,300 | ₩14,326 | -0.93% | 8.3만 |
|---|
| 2025.10.16 | ₩14,487 | ₩14,487 | ₩14,353 | ₩14,407 | -0.56% | 10.2만 |
|---|
| 2025.10.15 | ₩14,434 | ₩14,487 | ₩14,380 | ₩14,434 | 0.00% | 9.1만 |
|---|
| 2025.10.14 | ₩14,662 | ₩14,675 | ₩14,568 | ₩14,581 | -0.55% | 7.5만 |
|---|
| 2025.10.13 | ₩14,528 | ₩14,761 | ₩14,528 | ₩14,689 | +1.11% | 6만 |
|---|
| 2025.10.10 | ₩14,675 | ₩14,715 | ₩14,487 | ₩14,528 | -1.01% | 7.1만 |
|---|