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 | ₩11,985 | ₩12,132 | ₩11,969 | ₩12,132 | +1.23% | 7.8만 |
| 2026.10.08 | ₩12,038 | ₩12,200 | ₩11,904 | ₩12,038 | 0.00% | 10.7만 |
| 2026.10.07 | ₩12,119 | ₩12,199 | ₩11,945 | ₩12,038 | -0.66% | 10.2만 |
| 2026.10.06 | ₩12,065 | ₩12,226 | ₩12,052 | ₩12,212 | +1.22% | 10.7만 |
| 2026.10.05 | ₩12,226 | ₩12,373 | ₩12,052 | ₩12,119 | -0.88% | 8.7만 |
| 2026.10.02 | ₩12,320 | ₩12,494 | ₩12,212 | ₩12,253 | -0.54% | 10.9만 |
| 2026.10.01 | ₩12,306 | ₩12,306 | ₩12,119 | ₩12,293 | -0.11% | 9.1만 |
| 2026.09.30 | ₩12,253 | ₩12,386 | ₩12,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,293 |
| +0.33% |
| 7.6만 |
| 2026.09.29 | ₩12,279 | ₩12,341 | ₩12,186 | ₩12,199 | -0.65% | 18.3만 |
|---|
| 2026.09.28 | ₩12,507 | ₩12,547 | ₩12,279 | ₩12,279 | -1.82% | 11만 |
|---|
| 2026.09.25 | ₩12,494 | ₩12,628 | ₩12,453 | ₩12,547 | +0.43% | 21.9만 |
|---|
| 2026.09.24 | ₩12,587 | ₩12,587 | ₩12,413 | ₩12,440 | -1.17% | 8.4만 |
|---|
| 2026.09.23 | ₩12,654 | ₩12,761 | ₩12,494 | ₩12,628 | -0.21% | 17만 |
|---|
| 2026.09.22 | ₩12,668 | ₩12,739 | ₩12,641 | ₩12,694 | +0.21% | 7.7만 |
|---|
| 2026.09.21 | ₩12,694 | ₩12,788 | ₩12,654 | ₩12,694 | 0.00% | 5.5만 |
|---|
| 2026.09.18 | ₩12,761 | ₩12,795 | ₩12,668 | ₩12,694 | -0.52% | 6만 |
|---|
| 2026.09.17 | ₩12,828 | ₩12,869 | ₩12,735 | ₩12,748 | -0.63% | 7.7만 |
|---|
| 2026.09.16 | ₩12,922 | ₩13,016 | ₩12,748 | ₩12,842 | -0.62% | 8.1만 |
|---|
| 2026.09.15 | ₩12,815 | ₩13,002 | ₩12,748 | ₩12,855 | +0.31% | 12.1만 |
|---|
| 2026.09.14 | ₩13,016 | ₩13,016 | ₩12,949 | ₩12,949 | -0.51% | 7.3만 |
|---|
| 2026.09.11 | ₩13,056 | ₩13,090 | ₩13,016 | ₩13,016 | -0.31% | 6.5만 |
|---|
| 2026.09.10 | ₩13,056 | ₩13,136 | ₩13,011 | ₩13,016 | -0.31% | 8만 |
|---|
| 2026.09.09 | ₩13,016 | ₩13,136 | ₩13,016 | ₩13,083 | +0.51% | 16.9만 |
|---|
| 2026.09.08 | ₩13,002 | ₩13,123 | ₩12,976 | ₩13,016 | +0.10% | 13.9만 |
|---|
| 2026.09.04 | ₩13,016 | ₩13,023 | ₩12,949 | ₩13,002 | -0.10% | 3.8만 |
|---|
| 2026.09.03 | ₩12,949 | ₩13,056 | ₩12,909 | ₩13,016 | +0.52% | 8.3만 |
|---|
| 2026.09.02 | ₩12,936 | ₩13,002 | ₩12,882 | ₩12,949 | +0.10% | 6.6만 |
|---|
| 2026.09.01 | ₩12,962 | ₩13,002 | ₩12,882 | ₩12,936 | -0.21% | 21.5만 |
|---|
| 2026.08.31 | ₩12,869 | ₩12,976 | ₩12,855 | ₩12,962 | +0.73% | 13만 |
|---|
| 2026.08.28 | ₩12,936 | ₩12,989 | ₩12,936 | ₩12,989 | +0.41% | 11만 |
|---|
| 2026.08.27 | ₩12,989 | ₩13,016 | ₩12,936 | ₩12,936 | -0.41% | 7.2만 |
|---|
| 2026.08.26 | ₩12,989 | ₩12,990 | ₩12,936 | ₩12,962 | -0.21% | 6.1만 |
|---|
| 2026.08.25 | ₩12,989 | ₩13,025 | ₩12,922 | ₩12,976 | -0.10% | 9.5만 |
|---|
| 2026.08.24 | ₩13,016 | ₩13,111 | ₩12,882 | ₩12,936 | -0.62% | 13.8만 |
|---|
| 2026.08.21 | ₩13,096 | ₩13,096 | ₩12,882 | ₩12,962 | -1.02% | 11.6만 |
|---|
| 2026.08.20 | ₩13,150 | ₩13,163 | ₩13,029 | ₩13,043 | -0.81% | 9.9만 |
|---|
| 2026.08.19 | ₩13,069 | ₩13,190 | ₩13,023 | ₩13,150 | +0.61% | 15.5만 |
|---|
| 2026.08.18 | ₩13,029 | ₩13,056 | ₩12,981 | ₩13,043 | +0.10% | 12.2만 |
|---|
| 2026.08.17 | ₩13,069 | ₩13,069 | ₩12,949 | ₩13,043 | -0.20% | 9.2만 |
|---|
| 2026.08.14 | ₩13,110 | ₩13,177 | ₩13,016 | ₩13,056 | -0.41% | 7.5만 |
|---|
| 2026.08.13 | ₩13,190 | ₩13,244 | ₩13,073 | ₩13,217 | +0.20% | 7.5만 |
|---|
| 2026.08.12 | ₩13,163 | ₩13,217 | ₩13,123 | ₩13,163 | 0.00% | 11.1만 |
|---|
| 2026.08.11 | ₩13,177 | ₩13,177 | ₩13,136 | ₩13,163 | -0.10% | 4.8만 |
|---|
| 2026.08.10 | ₩13,163 | ₩13,177 | ₩13,110 | ₩13,150 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩13,110 | ₩13,163 | ₩13,069 | ₩13,136 | +0.20% | 5.2만 |
|---|
| 2026.08.06 | ₩13,096 | ₩13,110 | ₩13,043 | ₩13,083 | -0.10% | 10.2만 |
|---|
| 2026.08.05 | ₩13,110 | ₩13,131 | ₩13,043 | ₩13,110 | 0.00% | 11.3만 |
|---|
| 2026.08.04 | ₩13,123 | ₩13,244 | ₩13,043 | ₩13,069 | -0.41% | 21.4만 |
|---|
| 2026.08.03 | ₩13,083 | ₩13,146 | ₩12,989 | ₩13,083 | 0.00% | 9.7만 |
|---|
| 2026.07.31 | ₩13,016 | ₩13,043 | ₩12,922 | ₩12,989 | -0.21% | 12만 |
|---|
| 2026.07.30 | ₩13,043 | ₩13,083 | ₩13,002 | ₩13,016 | -0.21% | 6.1만 |
|---|
| 2026.07.29 | ₩13,029 | ₩13,056 | ₩12,989 | ₩12,989 | -0.31% | 6.4만 |
|---|
| 2026.07.28 | ₩12,976 | ₩13,083 | ₩12,976 | ₩13,083 | +0.83% | 10만 |
|---|
| 2026.07.27 | ₩13,002 | ₩13,056 | ₩12,962 | ₩13,016 | +0.10% | 14.2만 |
|---|
| 2026.07.24 | ₩12,962 | ₩13,056 | ₩12,962 | ₩13,002 | +0.31% | 13.4만 |
|---|
| 2026.07.23 | ₩13,096 | ₩13,170 | ₩12,962 | ₩12,976 | -0.92% | 12.9만 |
|---|
| 2026.07.22 | ₩13,110 | ₩13,177 | ₩13,083 | ₩13,083 | -0.20% | 8.7만 |
|---|
| 2026.07.21 | ₩13,150 | ₩13,197 | ₩13,096 | ₩13,150 | 0.00% | 19.1만 |
|---|
| 2026.07.20 | ₩13,123 | ₩13,190 | ₩13,029 | ₩13,096 | -0.20% | 14만 |
|---|
| 2026.07.17 | ₩13,083 | ₩13,136 | ₩13,056 | ₩13,083 | 0.00% | 37.9만 |
|---|
| 2026.07.16 | ₩13,203 | ₩13,203 | ₩13,096 | ₩13,136 | -0.51% | 8.9만 |
|---|
| 2026.07.15 | ₩13,270 | ₩13,270 | ₩13,123 | ₩13,177 | -0.71% | 7.3만 |
|---|
| 2026.07.14 | ₩13,324 | ₩13,448 | ₩13,230 | ₩13,337 | +0.10% | 12.7만 |
|---|
| 2026.07.13 | ₩13,391 | ₩13,431 | ₩13,244 | ₩13,284 | -0.80% | 12.5만 |
|---|
| 2026.07.10 | ₩13,444 | ₩13,444 | ₩13,364 | ₩13,377 | -0.50% | 5.1만 |
|---|
| 2026.07.09 | ₩13,404 | ₩13,404 | ₩13,337 | ₩13,391 | -0.10% | 9.4만 |
|---|
| 2026.07.08 | ₩13,404 | ₩13,444 | ₩13,324 | ₩13,351 | -0.40% | 5.5만 |
|---|
| 2026.07.07 | ₩13,444 | ₩13,525 | ₩13,290 | ₩13,351 | -0.70% | 9.4만 |
|---|
| 2026.07.06 | ₩13,471 | ₩13,485 | ₩13,391 | ₩13,458 | -0.10% | 8.2만 |
|---|
| 2026.07.02 | ₩13,538 | ₩13,538 | ₩13,397 | ₩13,485 | -0.40% | 13만 |
|---|
| 2026.07.01 | ₩13,592 | ₩13,592 | ₩13,458 | ₩13,485 | -0.79% | 15.1만 |
|---|
| 2026.06.30 | ₩13,458 | ₩13,578 | ₩13,458 | ₩13,565 | +0.80% | 12.4만 |
|---|
| 2026.06.29 | ₩13,337 | ₩13,475 | ₩13,310 | ₩13,431 | +0.70% | 14.4만 |
|---|
| 2026.06.26 | ₩13,284 | ₩13,364 | ₩13,244 | ₩13,257 | -0.20% | 17.9만 |
|---|
| 2026.06.25 | ₩13,244 | ₩13,337 | ₩13,230 | ₩13,270 | +0.20% | 8.7만 |
|---|
| 2026.06.24 | ₩13,217 | ₩13,324 | ₩13,203 | ₩13,217 | 0.00% | 7.3만 |
|---|
| 2026.06.23 | ₩13,123 | ₩13,270 | ₩13,116 | ₩13,190 | +0.51% | 5.7만 |
|---|
| 2026.06.22 | ₩13,297 | ₩13,325 | ₩13,123 | ₩13,136 | -1.21% | 7.6만 |
|---|
| 2026.06.18 | ₩13,297 | ₩13,297 | ₩13,177 | ₩13,190 | -0.81% | 11.6만 |
|---|
| 2026.06.17 | ₩13,230 | ₩13,297 | ₩13,203 | ₩13,230 | 0.00% | 9.9만 |
|---|
| 2026.06.16 | ₩13,230 | ₩13,310 | ₩13,230 | ₩13,284 | +0.40% | 9.1만 |
|---|
| 2026.06.15 | ₩13,257 | ₩13,351 | ₩13,203 | ₩13,244 | -0.10% | 10.2만 |
|---|
| 2026.06.12 | ₩13,391 | ₩13,391 | ₩13,324 | ₩13,377 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩13,351 | ₩13,377 | ₩13,217 | ₩13,377 | +0.20% | 12만 |
|---|
| 2026.06.10 | ₩13,257 | ₩13,310 | ₩13,190 | ₩13,284 | +0.20% | 8.6만 |
|---|
| 2026.06.09 | ₩13,150 | ₩13,284 | ₩13,123 | ₩13,284 | +1.02% | 12.9만 |
|---|
| 2026.06.08 | ₩13,257 | ₩13,324 | ₩13,150 | ₩13,150 | -0.81% | 15.4만 |
|---|
| 2026.06.05 | ₩13,337 | ₩13,377 | ₩13,096 | ₩13,257 | -0.60% | 18.6만 |
|---|
| 2026.06.04 | ₩13,217 | ₩13,351 | ₩13,217 | ₩13,351 | +1.01% | 15.5만 |
|---|
| 2026.06.03 | ₩13,391 | ₩13,479 | ₩13,217 | ₩13,270 | -0.90% | 13.2만 |
|---|
| 2026.06.02 | ₩13,458 | ₩13,565 | ₩13,377 | ₩13,404 | -0.40% | 10.1만 |
|---|
| 2026.06.01 | ₩13,525 | ₩13,525 | ₩13,391 | ₩13,444 | -0.59% | 13.6만 |
|---|
| 2026.05.29 | ₩13,498 | ₩13,618 | ₩13,471 | ₩13,551 | +0.40% | 10.2만 |
|---|
| 2026.05.28 | ₩13,458 | ₩13,526 | ₩13,418 | ₩13,498 | +0.30% | 8.6만 |
|---|
| 2026.05.27 | ₩13,418 | ₩13,458 | ₩13,377 | ₩13,418 | 0.00% | 6.9만 |
|---|
| 2026.05.26 | ₩13,364 | ₩13,444 | ₩13,284 | ₩13,377 | +0.10% | 13.2만 |
|---|
| 2026.05.22 | ₩13,337 | ₩13,471 | ₩13,257 | ₩13,310 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩13,310 | ₩13,337 | ₩13,230 | ₩13,310 | 0.00% | 11.2만 |
|---|
| 2026.05.20 | ₩13,270 | ₩13,337 | ₩13,203 | ₩13,310 | +0.30% | 23.8만 |
|---|
| 2026.05.19 | ₩13,431 | ₩13,444 | ₩13,177 | ₩13,230 | -1.50% | 26.1만 |
|---|
| 2026.05.18 | ₩13,645 | ₩13,645 | ₩13,418 | ₩13,498 | -1.08% | 17.7만 |
|---|
| 2026.05.15 | ₩13,819 | ₩13,819 | ₩13,592 | ₩13,645 | -1.26% | 11만 |
|---|
| 2026.05.14 | ₩14,060 | ₩14,074 | ₩13,940 | ₩13,967 | -0.67% | 12.7만 |
|---|
| 2026.05.13 | ₩14,074 | ₩14,090 | ₩13,940 | ₩14,020 | -0.38% | 17.9만 |
|---|
| 2026.05.12 | ₩14,074 | ₩14,087 | ₩13,926 | ₩14,087 | +0.10% | 10.6만 |
|---|
| 2026.05.11 | ₩14,060 | ₩14,167 | ₩14,007 | ₩14,034 | -0.19% | 10만 |
|---|
| 2026.05.08 | ₩14,101 | ₩14,194 | ₩14,047 | ₩14,060 | -0.28% | 9.2만 |
|---|
| 2026.05.07 | ₩14,194 | ₩14,234 | ₩14,060 | ₩14,101 | -0.66% | 11.1만 |
|---|
| 2026.05.06 | ₩14,127 | ₩14,194 | ₩14,009 | ₩14,167 | +0.28% | 6.2만 |
|---|
| 2026.05.05 | ₩14,087 | ₩14,127 | ₩13,953 | ₩14,087 | 0.00% | 14만 |
|---|
| 2026.05.04 | ₩14,074 | ₩14,087 | ₩13,993 | ₩14,060 | -0.10% | 6.8만 |
|---|
| 2026.05.01 | ₩14,208 | ₩14,248 | ₩13,980 | ₩14,141 | -0.47% | 14.8만 |
|---|
| 2026.04.30 | ₩13,940 | ₩14,167 | ₩13,940 | ₩14,167 | +1.63% | 12.9만 |
|---|
| 2026.04.29 | ₩13,886 | ₩14,047 | ₩13,846 | ₩13,940 | +0.39% | 11.1만 |
|---|
| 2026.04.28 | ₩13,993 | ₩14,007 | ₩13,880 | ₩13,926 | -0.48% | 13만 |
|---|
| 2026.04.27 | ₩13,833 | ₩13,993 | ₩13,726 | ₩13,913 | +0.58% | 9.4만 |
|---|
| 2026.04.24 | ₩13,900 | ₩13,900 | ₩13,819 | ₩13,900 | 0.00% | 10.5만 |
|---|
| 2026.04.23 | ₩14,007 | ₩14,074 | ₩13,819 | ₩13,859 | -1.05% | 10.6만 |
|---|
| 2026.04.22 | ₩14,034 | ₩14,034 | ₩13,873 | ₩13,926 | -0.76% | 10.6만 |
|---|
| 2026.04.21 | ₩14,047 | ₩14,141 | ₩13,900 | ₩13,953 | -0.67% | 4.9만 |
|---|
| 2026.04.20 | ₩14,101 | ₩14,101 | ₩13,926 | ₩14,020 | -0.57% | 7.4만 |
|---|
| 2026.04.17 | ₩14,127 | ₩14,127 | ₩13,993 | ₩14,101 | -0.19% | 8.8만 |
|---|
| 2026.04.16 | ₩14,060 | ₩14,060 | ₩13,940 | ₩14,034 | -0.19% | 7.6만 |
|---|
| 2026.04.15 | ₩14,047 | ₩14,087 | ₩13,922 | ₩14,047 | 0.00% | 6.3만 |
|---|
| 2026.04.14 | ₩14,060 | ₩14,154 | ₩13,886 | ₩14,141 | +0.57% | 14.1만 |
|---|
| 2026.04.13 | ₩13,819 | ₩14,020 | ₩13,801 | ₩14,020 | +1.45% | 7.9만 |
|---|
| 2026.04.10 | ₩13,846 | ₩13,886 | ₩13,752 | ₩13,886 | +0.29% | 5.9만 |
|---|
| 2026.04.09 | ₩13,859 | ₩13,859 | ₩13,672 | ₩13,752 | -0.77% | 7.1만 |
|---|
| 2026.04.08 | ₩14,060 | ₩14,060 | ₩13,752 | ₩13,793 | -1.90% | 15.4만 |
|---|
| 2026.04.07 | ₩13,672 | ₩13,779 | ₩13,645 | ₩13,726 | +0.39% | 16.4만 |
|---|
| 2026.04.06 | ₩13,659 | ₩13,739 | ₩13,632 | ₩13,739 | +0.59% | 16.9만 |
|---|
| 2026.04.02 | ₩13,605 | ₩13,659 | ₩13,501 | ₩13,618 | +0.10% | 10.3만 |
|---|
| 2026.04.01 | ₩13,779 | ₩13,877 | ₩13,551 | ₩13,632 | -1.07% | 11.6만 |
|---|
| 2026.03.31 | ₩13,230 | ₩13,665 | ₩13,230 | ₩13,645 | +3.14% | 14.3만 |
|---|
| 2026.03.30 | ₩13,190 | ₩13,377 | ₩13,123 | ₩13,203 | +0.10% | 8.5만 |
|---|
| 2026.03.27 | ₩13,310 | ₩13,377 | ₩13,136 | ₩13,177 | -1.01% | 15.6만 |
|---|
| 2026.03.26 | ₩13,431 | ₩13,444 | ₩13,257 | ₩13,284 | -1.10% | 9.5만 |
|---|
| 2026.03.25 | ₩13,391 | ₩13,458 | ₩13,391 | ₩13,458 | +0.50% | 9.8만 |
|---|
| 2026.03.24 | ₩13,324 | ₩13,410 | ₩13,230 | ₩13,310 | -0.10% | 11.6만 |
|---|
| 2026.03.23 | ₩13,444 | ₩13,538 | ₩13,351 | ₩13,418 | -0.20% | 9.6만 |
|---|
| 2026.03.20 | ₩13,538 | ₩13,538 | ₩13,351 | ₩13,391 | -1.09% | 11.6만 |
|---|
| 2026.03.19 | ₩13,605 | ₩13,605 | ₩13,525 | ₩13,592 | -0.10% | 5.7만 |
|---|
| 2026.03.18 | ₩13,699 | ₩13,703 | ₩13,592 | ₩13,605 | -0.68% | 14.4만 |
|---|
| 2026.03.17 | ₩13,672 | ₩13,685 | ₩13,605 | ₩13,672 | 0.00% | 8.8만 |
|---|
| 2026.03.16 | ₩13,605 | ₩13,735 | ₩13,337 | ₩13,578 | -0.20% | 27.7만 |
|---|
| 2026.03.13 | ₩13,699 | ₩13,699 | ₩13,538 | ₩13,565 | -0.98% | 38.4만 |
|---|
| 2026.03.12 | ₩13,551 | ₩13,652 | ₩13,498 | ₩13,632 | +0.59% | 26.2만 |
|---|
| 2026.03.11 | ₩13,618 | ₩13,719 | ₩13,518 | ₩13,551 | -0.49% | 19.7만 |
|---|
| 2026.03.10 | ₩13,739 | ₩13,752 | ₩13,578 | ₩13,739 | 0.00% | 11.1만 |
|---|
| 2026.03.09 | ₩13,873 | ₩13,873 | ₩13,538 | ₩13,739 | -0.97% | 13.1만 |
|---|
| 2026.03.06 | ₩13,900 | ₩13,947 | ₩13,752 | ₩13,806 | -0.67% | 11.7만 |
|---|
| 2026.03.05 | ₩14,114 | ₩14,114 | ₩13,926 | ₩13,926 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩14,154 | ₩14,221 | ₩13,967 | ₩14,074 | -0.57% | 25.1만 |
|---|
| 2026.03.03 | ₩14,127 | ₩14,141 | ₩14,087 | ₩14,114 | -0.09% | 7.2만 |
|---|
| 2026.03.02 | ₩14,234 | ₩14,261 | ₩13,980 | ₩14,228 | -0.05% | 15만 |
|---|
| 2026.02.27 | ₩14,181 | ₩14,261 | ₩14,167 | ₩14,234 | +0.38% | 13.9만 |
|---|
| 2026.02.26 | ₩14,221 | ₩14,255 | ₩14,167 | ₩14,194 | -0.19% | 6.8만 |
|---|
| 2026.02.25 | ₩14,154 | ₩14,248 | ₩14,141 | ₩14,181 | +0.19% | 10.6만 |
|---|
| 2026.02.24 | ₩14,208 | ₩14,208 | ₩14,074 | ₩14,181 | -0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩14,234 | ₩14,234 | ₩14,127 | ₩14,208 | -0.19% | 14.2만 |
|---|
| 2026.02.20 | ₩14,261 | ₩14,261 | ₩14,154 | ₩14,234 | -0.19% | 10.9만 |
|---|
| 2026.02.19 | ₩14,355 | ₩14,355 | ₩14,248 | ₩14,275 | -0.56% | 12.7만 |
|---|
| 2026.02.18 | ₩14,261 | ₩14,275 | ₩14,248 | ₩14,261 | 0.00% | 13.5만 |
|---|
| 2026.02.17 | ₩14,208 | ₩14,234 | ₩14,141 | ₩14,234 | +0.19% | 17.3만 |
|---|
| 2026.02.13 | ₩14,074 | ₩14,181 | ₩14,074 | ₩14,167 | +0.67% | 11.4만 |
|---|
| 2026.02.12 | ₩14,194 | ₩14,214 | ₩14,127 | ₩14,208 | +0.09% | 15.8만 |
|---|
| 2026.02.11 | ₩14,167 | ₩14,208 | ₩14,114 | ₩14,141 | -0.19% | 12.6만 |
|---|
| 2026.02.10 | ₩14,074 | ₩14,127 | ₩14,040 | ₩14,127 | +0.38% | 12.1만 |
|---|
| 2026.02.09 | ₩14,047 | ₩14,074 | ₩13,981 | ₩14,020 | -0.19% | 10.4만 |
|---|
| 2026.02.06 | ₩13,980 | ₩14,060 | ₩13,967 | ₩14,007 | +0.19% | 13만 |
|---|
| 2026.02.05 | ₩14,060 | ₩14,060 | ₩13,960 | ₩13,980 | -0.57% | 16.8만 |
|---|
| 2026.02.04 | ₩14,007 | ₩14,007 | ₩13,953 | ₩13,967 | -0.29% | 30.8만 |
|---|
| 2026.02.03 | ₩13,886 | ₩13,967 | ₩13,873 | ₩13,953 | +0.48% | 14.4만 |
|---|
| 2026.02.02 | ₩13,793 | ₩13,940 | ₩13,793 | ₩13,913 | +0.87% | 31.3만 |
|---|
| 2026.01.30 | ₩13,699 | ₩13,900 | ₩13,672 | ₩13,886 | +1.37% | 12.9만 |
|---|
| 2026.01.29 | ₩13,699 | ₩13,752 | ₩13,645 | ₩13,739 | +0.29% | 11.2만 |
|---|
| 2026.01.28 | ₩13,672 | ₩13,726 | ₩13,659 | ₩13,726 | +0.39% | 11.1만 |
|---|
| 2026.01.27 | ₩13,726 | ₩13,739 | ₩13,659 | ₩13,699 | -0.20% | 8.5만 |
|---|
| 2026.01.26 | ₩13,739 | ₩13,752 | ₩13,672 | ₩13,699 | -0.29% | 9.4만 |
|---|
| 2026.01.23 | ₩13,672 | ₩13,726 | ₩13,659 | ₩13,712 | +0.29% | 16.4만 |
|---|
| 2026.01.22 | ₩13,618 | ₩13,699 | ₩13,525 | ₩13,685 | +0.49% | 21.7만 |
|---|
| 2026.01.21 | ₩13,565 | ₩13,618 | ₩13,525 | ₩13,592 | +0.20% | 14.3만 |
|---|
| 2026.01.20 | ₩13,538 | ₩13,551 | ₩13,458 | ₩13,525 | -0.10% | 12.6만 |
|---|
| 2026.01.16 | ₩13,605 | ₩13,632 | ₩13,485 | ₩13,632 | +0.20% | 38.1만 |
|---|
| 2026.01.15 | ₩13,672 | ₩13,720 | ₩13,605 | ₩13,605 | -0.49% | 14.3만 |
|---|
| 2026.01.14 | ₩13,779 | ₩13,793 | ₩13,712 | ₩13,752 | -0.19% | 13.7만 |
|---|
| 2026.01.13 | ₩13,726 | ₩13,806 | ₩13,672 | ₩13,739 | +0.10% | 18만 |
|---|
| 2026.01.12 | ₩13,726 | ₩13,726 | ₩13,659 | ₩13,699 | -0.20% | 14.7만 |
|---|
| 2026.01.09 | ₩13,726 | ₩13,732 | ₩13,659 | ₩13,699 | -0.20% | 9.8만 |
|---|
| 2026.01.08 | ₩13,685 | ₩13,699 | ₩13,632 | ₩13,672 | -0.10% | 10.6만 |
|---|
| 2026.01.07 | ₩13,659 | ₩13,712 | ₩13,632 | ₩13,659 | 0.00% | 15.4만 |
|---|
| 2026.01.06 | ₩13,618 | ₩13,699 | ₩13,618 | ₩13,645 | +0.20% | 16.9만 |
|---|
| 2026.01.05 | ₩13,605 | ₩13,672 | ₩13,605 | ₩13,632 | +0.20% | 31.2만 |
|---|
| 2026.01.02 | ₩13,632 | ₩13,712 | ₩13,592 | ₩13,632 | 0.00% | 16.6만 |
|---|
| 2025.12.31 | ₩13,726 | ₩13,726 | ₩13,632 | ₩13,632 | -0.68% | 29.6만 |
|---|
| 2025.12.30 | ₩13,685 | ₩13,806 | ₩13,659 | ₩13,699 | +0.10% | 28.7만 |
|---|
| 2025.12.29 | ₩13,726 | ₩13,833 | ₩13,672 | ₩13,712 | -0.10% | 18.6만 |
|---|
| 2025.12.26 | ₩13,685 | ₩13,833 | ₩13,685 | ₩13,752 | +0.49% | 18만 |
|---|
| 2025.12.24 | ₩13,605 | ₩13,739 | ₩13,605 | ₩13,726 | +0.89% | 5.3만 |
|---|
| 2025.12.23 | ₩13,699 | ₩13,726 | ₩13,645 | ₩13,645 | -0.39% | 12.2만 |
|---|
| 2025.12.22 | ₩13,659 | ₩13,739 | ₩13,645 | ₩13,672 | +0.10% | 15.8만 |
|---|
| 2025.12.19 | ₩13,632 | ₩13,712 | ₩13,618 | ₩13,672 | +0.29% | 24만 |
|---|
| 2025.12.18 | ₩13,685 | ₩13,712 | ₩13,592 | ₩13,672 | -0.10% | 22.6만 |
|---|
| 2025.12.17 | ₩13,685 | ₩13,685 | ₩13,605 | ₩13,645 | -0.29% | 21.4만 |
|---|
| 2025.12.16 | ₩13,632 | ₩13,726 | ₩13,618 | ₩13,656 | +0.18% | 21.8만 |
|---|
| 2025.12.15 | ₩13,726 | ₩13,766 | ₩13,672 | ₩13,672 | -0.39% | 22.6만 |
|---|
| 2025.12.12 | ₩13,900 | ₩13,900 | ₩13,779 | ₩13,806 | -0.67% | 19.9만 |
|---|
| 2025.12.11 | ₩13,873 | ₩13,967 | ₩13,873 | ₩13,873 | 0.00% | 15.8만 |
|---|
| 2025.12.10 | ₩13,980 | ₩14,007 | ₩13,886 | ₩13,980 | 0.00% | 17.3만 |
|---|
| 2025.12.09 | ₩13,926 | ₩14,019 | ₩13,913 | ₩13,926 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩14,047 | ₩14,087 | ₩13,873 | ₩13,980 | -0.48% | 17.5만 |
|---|
| 2025.12.05 | ₩14,141 | ₩14,141 | ₩14,020 | ₩14,060 | -0.57% | 17.6만 |
|---|
| 2025.12.04 | ₩14,060 | ₩14,174 | ₩14,060 | ₩14,141 | +0.57% | 10.2만 |
|---|
| 2025.12.03 | ₩14,047 | ₩14,114 | ₩14,020 | ₩14,074 | +0.19% | 13.9만 |
|---|
| 2025.12.02 | ₩14,141 | ₩14,167 | ₩14,047 | ₩14,060 | -0.57% | 25.5만 |
|---|
| 2025.12.01 | ₩14,261 | ₩14,315 | ₩14,060 | ₩14,167 | -0.66% | 14.1만 |
|---|
| 2025.11.28 | ₩14,181 | ₩14,261 | ₩14,142 | ₩14,234 | +0.38% | 9.4만 |
|---|
| 2025.11.26 | ₩13,993 | ₩14,154 | ₩13,981 | ₩14,114 | +0.86% | 12.6만 |
|---|
| 2025.11.25 | ₩14,060 | ₩14,087 | ₩13,980 | ₩14,074 | +0.10% | 12만 |
|---|
| 2025.11.24 | ₩13,980 | ₩14,034 | ₩13,926 | ₩14,007 | +0.19% | 9.7만 |
|---|
| 2025.11.21 | ₩13,779 | ₩14,034 | ₩13,766 | ₩13,900 | +0.87% | 14.9만 |
|---|
| 2025.11.20 | ₩13,953 | ₩14,034 | ₩13,833 | ₩13,846 | -0.77% | 10.6만 |
|---|
| 2025.11.19 | ₩13,926 | ₩14,101 | ₩13,873 | ₩13,900 | -0.19% | 17.7만 |
|---|
| 2025.11.18 | ₩14,087 | ₩14,127 | ₩13,980 | ₩13,980 | -0.76% | 8.1만 |
|---|
| 2025.11.17 | ₩14,181 | ₩14,181 | ₩14,060 | ₩14,114 | -0.47% | 9.8만 |
|---|
| 2025.11.14 | ₩14,194 | ₩14,242 | ₩14,182 | ₩14,194 | 0.00% | 7.1만 |
|---|
| 2025.11.13 | ₩14,475 | ₩14,475 | ₩14,342 | ₩14,355 | -0.83% | 7만 |
|---|
| 2025.11.12 | ₩14,382 | ₩14,496 | ₩14,382 | ₩14,435 | +0.37% | 7만 |
|---|
| 2025.11.11 | ₩14,315 | ₩14,390 | ₩14,275 | ₩14,382 | +0.47% | 10만 |
|---|
| 2025.11.10 | ₩14,261 | ₩14,342 | ₩14,221 | ₩14,275 | +0.09% | 11.8만 |
|---|
| 2025.11.07 | ₩14,342 | ₩14,367 | ₩14,261 | ₩14,261 | -0.56% | 5.8만 |
|---|
| 2025.11.06 | ₩14,355 | ₩14,395 | ₩14,301 | ₩14,328 | -0.19% | 14.6만 |
|---|
| 2025.11.05 | ₩14,328 | ₩14,342 | ₩14,275 | ₩14,342 | +0.09% | 8.7만 |
|---|
| 2025.11.04 | ₩14,315 | ₩14,395 | ₩14,248 | ₩14,328 | +0.09% | 14.6만 |
|---|
| 2025.11.03 | ₩14,315 | ₩14,355 | ₩14,248 | ₩14,275 | -0.28% | 11.8만 |
|---|
| 2025.10.31 | ₩14,355 | ₩14,409 | ₩14,275 | ₩14,368 | +0.09% | 12.2만 |
|---|
| 2025.10.30 | ₩14,435 | ₩14,435 | ₩14,242 | ₩14,275 | -1.11% | 7.2만 |
|---|
| 2025.10.29 | ₩14,355 | ₩14,433 | ₩14,261 | ₩14,315 | -0.28% | 10.4만 |
|---|
| 2025.10.28 | ₩14,355 | ₩14,382 | ₩14,315 | ₩14,328 | -0.19% | 6.3만 |
|---|
| 2025.10.27 | ₩14,355 | ₩14,355 | ₩14,208 | ₩14,355 | 0.00% | 16.4만 |
|---|
| 2025.10.24 | ₩14,234 | ₩14,316 | ₩14,208 | ₩14,301 | +0.47% | 12.6만 |
|---|
| 2025.10.23 | ₩14,208 | ₩14,279 | ₩14,194 | ₩14,221 | +0.09% | 11.8만 |
|---|
| 2025.10.22 | ₩14,328 | ₩14,342 | ₩14,221 | ₩14,234 | -0.65% | 14.5만 |
|---|
| 2025.10.21 | ₩14,301 | ₩14,350 | ₩14,261 | ₩14,288 | -0.09% | 7.4만 |
|---|
| 2025.10.20 | ₩14,261 | ₩14,379 | ₩14,261 | ₩14,261 | 0.00% | 17만 |
|---|
| 2025.10.17 | ₩14,435 | ₩14,435 | ₩14,275 | ₩14,301 | -0.93% | 8.3만 |
|---|
| 2025.10.16 | ₩14,462 | ₩14,462 | ₩14,328 | ₩14,382 | -0.56% | 10.2만 |
|---|
| 2025.10.15 | ₩14,409 | ₩14,462 | ₩14,355 | ₩14,409 | 0.00% | 9.1만 |
|---|
| 2025.10.14 | ₩14,636 | ₩14,650 | ₩14,542 | ₩14,556 | -0.55% | 7.5만 |
|---|
| 2025.10.13 | ₩14,502 | ₩14,735 | ₩14,502 | ₩14,663 | +1.11% | 6만 |
|---|
| 2025.10.10 | ₩14,650 | ₩14,690 | ₩14,462 | ₩14,502 | -1.01% | 7.1만 |
|---|