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 | ₩12,007 | ₩12,154 | ₩11,991 | ₩12,154 | +1.23% | 7.8만 |
| 2026.10.08 | ₩12,060 | ₩12,223 | ₩11,926 | ₩12,060 | 0.00% | 10.7만 |
| 2026.10.07 | ₩12,141 | ₩12,221 | ₩11,967 | ₩12,060 | -0.66% | 10.2만 |
| 2026.10.06 | ₩12,087 | ₩12,248 | ₩12,074 | ₩12,235 | +1.22% | 10.7만 |
| 2026.10.05 | ₩12,248 | ₩12,396 | ₩12,074 | ₩12,141 | -0.88% | 8.7만 |
| 2026.10.02 | ₩12,342 | ₩12,517 | ₩12,235 | ₩12,275 | -0.54% | 10.9만 |
| 2026.10.01 | ₩12,329 | ₩12,329 | ₩12,141 | ₩12,315 | -0.11% | 9.1만 |
| 2026.09.30 | ₩12,275 | ₩12,409 | ₩12,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,315 |
| +0.33% |
| 7.6만 |
| 2026.09.29 | ₩12,302 | ₩12,364 | ₩12,208 | ₩12,221 | -0.65% | 18.3만 |
|---|
| 2026.09.28 | ₩12,530 | ₩12,570 | ₩12,302 | ₩12,302 | -1.82% | 11만 |
|---|
| 2026.09.25 | ₩12,517 | ₩12,651 | ₩12,476 | ₩12,570 | +0.43% | 21.9만 |
|---|
| 2026.09.24 | ₩12,610 | ₩12,610 | ₩12,436 | ₩12,463 | -1.17% | 8.4만 |
|---|
| 2026.09.23 | ₩12,678 | ₩12,785 | ₩12,517 | ₩12,651 | -0.21% | 17만 |
|---|
| 2026.09.22 | ₩12,691 | ₩12,762 | ₩12,664 | ₩12,718 | +0.21% | 7.7만 |
|---|
| 2026.09.21 | ₩12,718 | ₩12,812 | ₩12,678 | ₩12,718 | 0.00% | 5.5만 |
|---|
| 2026.09.18 | ₩12,785 | ₩12,818 | ₩12,691 | ₩12,718 | -0.52% | 6만 |
|---|
| 2026.09.17 | ₩12,852 | ₩12,892 | ₩12,758 | ₩12,771 | -0.63% | 7.7만 |
|---|
| 2026.09.16 | ₩12,946 | ₩13,040 | ₩12,771 | ₩12,865 | -0.62% | 8.1만 |
|---|
| 2026.09.15 | ₩12,839 | ₩13,026 | ₩12,771 | ₩12,879 | +0.31% | 12.1만 |
|---|
| 2026.09.14 | ₩13,040 | ₩13,040 | ₩12,973 | ₩12,973 | -0.51% | 7.3만 |
|---|
| 2026.09.11 | ₩13,080 | ₩13,114 | ₩13,040 | ₩13,040 | -0.31% | 6.5만 |
|---|
| 2026.09.10 | ₩13,080 | ₩13,161 | ₩13,034 | ₩13,040 | -0.31% | 8만 |
|---|
| 2026.09.09 | ₩13,040 | ₩13,161 | ₩13,040 | ₩13,107 | +0.51% | 16.9만 |
|---|
| 2026.09.08 | ₩13,026 | ₩13,147 | ₩13,000 | ₩13,040 | +0.10% | 13.9만 |
|---|
| 2026.09.04 | ₩13,040 | ₩13,046 | ₩12,973 | ₩13,026 | -0.10% | 3.8만 |
|---|
| 2026.09.03 | ₩12,973 | ₩13,080 | ₩12,932 | ₩13,040 | +0.52% | 8.3만 |
|---|
| 2026.09.02 | ₩12,959 | ₩13,026 | ₩12,906 | ₩12,973 | +0.10% | 6.6만 |
|---|
| 2026.09.01 | ₩12,986 | ₩13,026 | ₩12,906 | ₩12,959 | -0.21% | 21.5만 |
|---|
| 2026.08.31 | ₩12,892 | ₩13,000 | ₩12,879 | ₩12,986 | +0.73% | 13만 |
|---|
| 2026.08.28 | ₩12,959 | ₩13,013 | ₩12,959 | ₩13,013 | +0.41% | 11만 |
|---|
| 2026.08.27 | ₩13,013 | ₩13,040 | ₩12,959 | ₩12,959 | -0.41% | 7.2만 |
|---|
| 2026.08.26 | ₩13,013 | ₩13,014 | ₩12,959 | ₩12,986 | -0.21% | 6.1만 |
|---|
| 2026.08.25 | ₩13,013 | ₩13,049 | ₩12,946 | ₩13,000 | -0.10% | 9.5만 |
|---|
| 2026.08.24 | ₩13,040 | ₩13,135 | ₩12,906 | ₩12,959 | -0.62% | 13.8만 |
|---|
| 2026.08.21 | ₩13,120 | ₩13,120 | ₩12,906 | ₩12,986 | -1.02% | 11.6만 |
|---|
| 2026.08.20 | ₩13,174 | ₩13,187 | ₩13,053 | ₩13,067 | -0.81% | 9.9만 |
|---|
| 2026.08.19 | ₩13,093 | ₩13,214 | ₩13,046 | ₩13,174 | +0.61% | 15.5만 |
|---|
| 2026.08.18 | ₩13,053 | ₩13,080 | ₩13,005 | ₩13,067 | +0.10% | 12.2만 |
|---|
| 2026.08.17 | ₩13,093 | ₩13,093 | ₩12,973 | ₩13,067 | -0.20% | 9.2만 |
|---|
| 2026.08.14 | ₩13,134 | ₩13,201 | ₩13,040 | ₩13,080 | -0.41% | 7.5만 |
|---|
| 2026.08.13 | ₩13,214 | ₩13,268 | ₩13,097 | ₩13,241 | +0.20% | 7.5만 |
|---|
| 2026.08.12 | ₩13,187 | ₩13,241 | ₩13,147 | ₩13,187 | 0.00% | 11.1만 |
|---|
| 2026.08.11 | ₩13,201 | ₩13,201 | ₩13,161 | ₩13,187 | -0.10% | 4.8만 |
|---|
| 2026.08.10 | ₩13,187 | ₩13,201 | ₩13,134 | ₩13,174 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩13,134 | ₩13,187 | ₩13,093 | ₩13,161 | +0.20% | 5.2만 |
|---|
| 2026.08.06 | ₩13,120 | ₩13,134 | ₩13,067 | ₩13,107 | -0.10% | 10.2만 |
|---|
| 2026.08.05 | ₩13,134 | ₩13,155 | ₩13,067 | ₩13,134 | 0.00% | 11.3만 |
|---|
| 2026.08.04 | ₩13,147 | ₩13,268 | ₩13,067 | ₩13,093 | -0.41% | 21.4만 |
|---|
| 2026.08.03 | ₩13,107 | ₩13,170 | ₩13,013 | ₩13,107 | 0.00% | 9.7만 |
|---|
| 2026.07.31 | ₩13,040 | ₩13,067 | ₩12,946 | ₩13,013 | -0.21% | 12만 |
|---|
| 2026.07.30 | ₩13,067 | ₩13,107 | ₩13,026 | ₩13,040 | -0.21% | 6.1만 |
|---|
| 2026.07.29 | ₩13,053 | ₩13,080 | ₩13,013 | ₩13,013 | -0.31% | 6.4만 |
|---|
| 2026.07.28 | ₩13,000 | ₩13,107 | ₩13,000 | ₩13,107 | +0.83% | 10만 |
|---|
| 2026.07.27 | ₩13,026 | ₩13,080 | ₩12,986 | ₩13,040 | +0.10% | 14.2만 |
|---|
| 2026.07.24 | ₩12,986 | ₩13,080 | ₩12,986 | ₩13,026 | +0.31% | 13.4만 |
|---|
| 2026.07.23 | ₩13,120 | ₩13,194 | ₩12,986 | ₩13,000 | -0.92% | 12.9만 |
|---|
| 2026.07.22 | ₩13,134 | ₩13,201 | ₩13,107 | ₩13,107 | -0.20% | 8.7만 |
|---|
| 2026.07.21 | ₩13,174 | ₩13,221 | ₩13,120 | ₩13,174 | 0.00% | 19.1만 |
|---|
| 2026.07.20 | ₩13,147 | ₩13,214 | ₩13,053 | ₩13,120 | -0.20% | 14만 |
|---|
| 2026.07.17 | ₩13,107 | ₩13,161 | ₩13,080 | ₩13,107 | 0.00% | 37.9만 |
|---|
| 2026.07.16 | ₩13,228 | ₩13,228 | ₩13,120 | ₩13,161 | -0.51% | 8.9만 |
|---|
| 2026.07.15 | ₩13,295 | ₩13,295 | ₩13,147 | ₩13,201 | -0.71% | 7.3만 |
|---|
| 2026.07.14 | ₩13,348 | ₩13,473 | ₩13,254 | ₩13,362 | +0.10% | 12.7만 |
|---|
| 2026.07.13 | ₩13,415 | ₩13,456 | ₩13,268 | ₩13,308 | -0.80% | 12.5만 |
|---|
| 2026.07.10 | ₩13,469 | ₩13,469 | ₩13,389 | ₩13,402 | -0.50% | 5.1만 |
|---|
| 2026.07.09 | ₩13,429 | ₩13,429 | ₩13,362 | ₩13,415 | -0.10% | 9.4만 |
|---|
| 2026.07.08 | ₩13,429 | ₩13,469 | ₩13,348 | ₩13,375 | -0.40% | 5.5만 |
|---|
| 2026.07.07 | ₩13,469 | ₩13,550 | ₩13,315 | ₩13,375 | -0.70% | 9.4만 |
|---|
| 2026.07.06 | ₩13,496 | ₩13,509 | ₩13,415 | ₩13,482 | -0.10% | 8.2만 |
|---|
| 2026.07.02 | ₩13,563 | ₩13,563 | ₩13,422 | ₩13,509 | -0.40% | 13만 |
|---|
| 2026.07.01 | ₩13,617 | ₩13,617 | ₩13,482 | ₩13,509 | -0.79% | 15.1만 |
|---|
| 2026.06.30 | ₩13,482 | ₩13,603 | ₩13,482 | ₩13,590 | +0.80% | 12.4만 |
|---|
| 2026.06.29 | ₩13,362 | ₩13,500 | ₩13,335 | ₩13,456 | +0.70% | 14.4만 |
|---|
| 2026.06.26 | ₩13,308 | ₩13,389 | ₩13,268 | ₩13,281 | -0.20% | 17.9만 |
|---|
| 2026.06.25 | ₩13,268 | ₩13,362 | ₩13,254 | ₩13,295 | +0.20% | 8.7만 |
|---|
| 2026.06.24 | ₩13,241 | ₩13,348 | ₩13,228 | ₩13,241 | 0.00% | 7.3만 |
|---|
| 2026.06.23 | ₩13,147 | ₩13,295 | ₩13,140 | ₩13,214 | +0.51% | 5.7만 |
|---|
| 2026.06.22 | ₩13,321 | ₩13,350 | ₩13,147 | ₩13,161 | -1.21% | 7.6만 |
|---|
| 2026.06.18 | ₩13,321 | ₩13,321 | ₩13,201 | ₩13,214 | -0.81% | 11.6만 |
|---|
| 2026.06.17 | ₩13,254 | ₩13,321 | ₩13,228 | ₩13,254 | 0.00% | 9.9만 |
|---|
| 2026.06.16 | ₩13,254 | ₩13,335 | ₩13,254 | ₩13,308 | +0.40% | 9.1만 |
|---|
| 2026.06.15 | ₩13,281 | ₩13,375 | ₩13,228 | ₩13,268 | -0.10% | 10.2만 |
|---|
| 2026.06.12 | ₩13,415 | ₩13,415 | ₩13,348 | ₩13,402 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩13,375 | ₩13,402 | ₩13,241 | ₩13,402 | +0.20% | 12만 |
|---|
| 2026.06.10 | ₩13,281 | ₩13,335 | ₩13,214 | ₩13,308 | +0.20% | 8.6만 |
|---|
| 2026.06.09 | ₩13,174 | ₩13,308 | ₩13,147 | ₩13,308 | +1.02% | 12.9만 |
|---|
| 2026.06.08 | ₩13,281 | ₩13,348 | ₩13,174 | ₩13,174 | -0.81% | 15.4만 |
|---|
| 2026.06.05 | ₩13,362 | ₩13,402 | ₩13,120 | ₩13,281 | -0.60% | 18.6만 |
|---|
| 2026.06.04 | ₩13,241 | ₩13,375 | ₩13,241 | ₩13,375 | +1.01% | 15.5만 |
|---|
| 2026.06.03 | ₩13,415 | ₩13,504 | ₩13,241 | ₩13,295 | -0.90% | 13.2만 |
|---|
| 2026.06.02 | ₩13,482 | ₩13,590 | ₩13,402 | ₩13,429 | -0.40% | 10.1만 |
|---|
| 2026.06.01 | ₩13,550 | ₩13,550 | ₩13,415 | ₩13,469 | -0.59% | 13.6만 |
|---|
| 2026.05.29 | ₩13,523 | ₩13,643 | ₩13,496 | ₩13,576 | +0.40% | 10.2만 |
|---|
| 2026.05.28 | ₩13,482 | ₩13,551 | ₩13,442 | ₩13,523 | +0.30% | 8.6만 |
|---|
| 2026.05.27 | ₩13,442 | ₩13,482 | ₩13,402 | ₩13,442 | 0.00% | 6.9만 |
|---|
| 2026.05.26 | ₩13,389 | ₩13,469 | ₩13,308 | ₩13,402 | +0.10% | 13.2만 |
|---|
| 2026.05.22 | ₩13,362 | ₩13,496 | ₩13,281 | ₩13,335 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩13,335 | ₩13,362 | ₩13,254 | ₩13,335 | 0.00% | 11.2만 |
|---|
| 2026.05.20 | ₩13,295 | ₩13,362 | ₩13,228 | ₩13,335 | +0.30% | 23.8만 |
|---|
| 2026.05.19 | ₩13,456 | ₩13,469 | ₩13,201 | ₩13,254 | -1.50% | 26.1만 |
|---|
| 2026.05.18 | ₩13,670 | ₩13,670 | ₩13,442 | ₩13,523 | -1.08% | 17.7만 |
|---|
| 2026.05.15 | ₩13,845 | ₩13,845 | ₩13,617 | ₩13,670 | -1.26% | 11만 |
|---|
| 2026.05.14 | ₩14,086 | ₩14,100 | ₩13,965 | ₩13,992 | -0.67% | 12.7만 |
|---|
| 2026.05.13 | ₩14,100 | ₩14,116 | ₩13,965 | ₩14,046 | -0.38% | 17.9만 |
|---|
| 2026.05.12 | ₩14,100 | ₩14,113 | ₩13,952 | ₩14,113 | +0.10% | 10.6만 |
|---|
| 2026.05.11 | ₩14,086 | ₩14,193 | ₩14,033 | ₩14,059 | -0.19% | 10만 |
|---|
| 2026.05.08 | ₩14,126 | ₩14,220 | ₩14,073 | ₩14,086 | -0.28% | 9.2만 |
|---|
| 2026.05.07 | ₩14,220 | ₩14,261 | ₩14,086 | ₩14,126 | -0.66% | 11.1만 |
|---|
| 2026.05.06 | ₩14,153 | ₩14,220 | ₩14,035 | ₩14,193 | +0.28% | 6.2만 |
|---|
| 2026.05.05 | ₩14,113 | ₩14,153 | ₩13,979 | ₩14,113 | 0.00% | 14만 |
|---|
| 2026.05.04 | ₩14,100 | ₩14,113 | ₩14,019 | ₩14,086 | -0.10% | 6.8만 |
|---|
| 2026.05.01 | ₩14,234 | ₩14,274 | ₩14,006 | ₩14,167 | -0.47% | 14.8만 |
|---|
| 2026.04.30 | ₩13,965 | ₩14,193 | ₩13,965 | ₩14,193 | +1.63% | 12.9만 |
|---|
| 2026.04.29 | ₩13,912 | ₩14,073 | ₩13,872 | ₩13,965 | +0.39% | 11.1만 |
|---|
| 2026.04.28 | ₩14,019 | ₩14,033 | ₩13,905 | ₩13,952 | -0.48% | 13만 |
|---|
| 2026.04.27 | ₩13,858 | ₩14,019 | ₩13,751 | ₩13,939 | +0.58% | 9.4만 |
|---|
| 2026.04.24 | ₩13,925 | ₩13,925 | ₩13,845 | ₩13,925 | 0.00% | 10.5만 |
|---|
| 2026.04.23 | ₩14,033 | ₩14,100 | ₩13,845 | ₩13,885 | -1.05% | 10.6만 |
|---|
| 2026.04.22 | ₩14,059 | ₩14,059 | ₩13,898 | ₩13,952 | -0.76% | 10.6만 |
|---|
| 2026.04.21 | ₩14,073 | ₩14,167 | ₩13,925 | ₩13,979 | -0.67% | 4.9만 |
|---|
| 2026.04.20 | ₩14,126 | ₩14,126 | ₩13,952 | ₩14,046 | -0.57% | 7.4만 |
|---|
| 2026.04.17 | ₩14,153 | ₩14,153 | ₩14,019 | ₩14,126 | -0.19% | 8.8만 |
|---|
| 2026.04.16 | ₩14,086 | ₩14,086 | ₩13,965 | ₩14,059 | -0.19% | 7.6만 |
|---|
| 2026.04.15 | ₩14,073 | ₩14,113 | ₩13,948 | ₩14,073 | 0.00% | 6.3만 |
|---|
| 2026.04.14 | ₩14,086 | ₩14,180 | ₩13,912 | ₩14,167 | +0.57% | 14.1만 |
|---|
| 2026.04.13 | ₩13,845 | ₩14,046 | ₩13,826 | ₩14,046 | +1.45% | 7.9만 |
|---|
| 2026.04.10 | ₩13,872 | ₩13,912 | ₩13,778 | ₩13,912 | +0.29% | 5.9만 |
|---|
| 2026.04.09 | ₩13,885 | ₩13,885 | ₩13,697 | ₩13,778 | -0.77% | 7.1만 |
|---|
| 2026.04.08 | ₩14,086 | ₩14,086 | ₩13,778 | ₩13,818 | -1.90% | 15.4만 |
|---|
| 2026.04.07 | ₩13,697 | ₩13,804 | ₩13,670 | ₩13,751 | +0.39% | 16.4만 |
|---|
| 2026.04.06 | ₩13,684 | ₩13,764 | ₩13,657 | ₩13,764 | +0.59% | 16.9만 |
|---|
| 2026.04.02 | ₩13,630 | ₩13,684 | ₩13,525 | ₩13,643 | +0.10% | 10.3만 |
|---|
| 2026.04.01 | ₩13,804 | ₩13,902 | ₩13,576 | ₩13,657 | -1.07% | 11.6만 |
|---|
| 2026.03.31 | ₩13,254 | ₩13,690 | ₩13,254 | ₩13,670 | +3.14% | 14.3만 |
|---|
| 2026.03.30 | ₩13,214 | ₩13,402 | ₩13,147 | ₩13,228 | +0.10% | 8.5만 |
|---|
| 2026.03.27 | ₩13,335 | ₩13,402 | ₩13,161 | ₩13,201 | -1.01% | 15.6만 |
|---|
| 2026.03.26 | ₩13,456 | ₩13,469 | ₩13,281 | ₩13,308 | -1.10% | 9.5만 |
|---|
| 2026.03.25 | ₩13,415 | ₩13,482 | ₩13,415 | ₩13,482 | +0.50% | 9.8만 |
|---|
| 2026.03.24 | ₩13,348 | ₩13,434 | ₩13,254 | ₩13,335 | -0.10% | 11.6만 |
|---|
| 2026.03.23 | ₩13,469 | ₩13,563 | ₩13,375 | ₩13,442 | -0.20% | 9.6만 |
|---|
| 2026.03.20 | ₩13,563 | ₩13,563 | ₩13,375 | ₩13,415 | -1.09% | 11.6만 |
|---|
| 2026.03.19 | ₩13,630 | ₩13,630 | ₩13,550 | ₩13,617 | -0.10% | 5.7만 |
|---|
| 2026.03.18 | ₩13,724 | ₩13,728 | ₩13,617 | ₩13,630 | -0.68% | 14.4만 |
|---|
| 2026.03.17 | ₩13,697 | ₩13,711 | ₩13,630 | ₩13,697 | 0.00% | 8.8만 |
|---|
| 2026.03.16 | ₩13,630 | ₩13,760 | ₩13,362 | ₩13,603 | -0.20% | 27.7만 |
|---|
| 2026.03.13 | ₩13,724 | ₩13,724 | ₩13,563 | ₩13,590 | -0.98% | 38.4만 |
|---|
| 2026.03.12 | ₩13,576 | ₩13,677 | ₩13,523 | ₩13,657 | +0.59% | 26.2만 |
|---|
| 2026.03.11 | ₩13,643 | ₩13,744 | ₩13,543 | ₩13,576 | -0.49% | 19.7만 |
|---|
| 2026.03.10 | ₩13,764 | ₩13,778 | ₩13,603 | ₩13,764 | 0.00% | 11.1만 |
|---|
| 2026.03.09 | ₩13,898 | ₩13,898 | ₩13,563 | ₩13,764 | -0.97% | 13.1만 |
|---|
| 2026.03.06 | ₩13,925 | ₩13,972 | ₩13,778 | ₩13,831 | -0.67% | 11.7만 |
|---|
| 2026.03.05 | ₩14,140 | ₩14,140 | ₩13,952 | ₩13,952 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩14,180 | ₩14,247 | ₩13,992 | ₩14,100 | -0.57% | 25.1만 |
|---|
| 2026.03.03 | ₩14,153 | ₩14,167 | ₩14,113 | ₩14,140 | -0.09% | 7.2만 |
|---|
| 2026.03.02 | ₩14,261 | ₩14,287 | ₩14,006 | ₩14,254 | -0.05% | 15만 |
|---|
| 2026.02.27 | ₩14,207 | ₩14,287 | ₩14,193 | ₩14,261 | +0.38% | 13.9만 |
|---|
| 2026.02.26 | ₩14,247 | ₩14,281 | ₩14,193 | ₩14,220 | -0.19% | 6.8만 |
|---|
| 2026.02.25 | ₩14,180 | ₩14,274 | ₩14,167 | ₩14,207 | +0.19% | 10.6만 |
|---|
| 2026.02.24 | ₩14,234 | ₩14,234 | ₩14,100 | ₩14,207 | -0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩14,261 | ₩14,261 | ₩14,153 | ₩14,234 | -0.19% | 14.2만 |
|---|
| 2026.02.20 | ₩14,287 | ₩14,287 | ₩14,180 | ₩14,261 | -0.19% | 10.9만 |
|---|
| 2026.02.19 | ₩14,381 | ₩14,381 | ₩14,274 | ₩14,301 | -0.56% | 12.7만 |
|---|
| 2026.02.18 | ₩14,287 | ₩14,301 | ₩14,274 | ₩14,287 | 0.00% | 13.5만 |
|---|
| 2026.02.17 | ₩14,234 | ₩14,261 | ₩14,167 | ₩14,261 | +0.19% | 17.3만 |
|---|
| 2026.02.13 | ₩14,100 | ₩14,207 | ₩14,100 | ₩14,193 | +0.67% | 11.4만 |
|---|
| 2026.02.12 | ₩14,220 | ₩14,240 | ₩14,153 | ₩14,234 | +0.09% | 15.8만 |
|---|
| 2026.02.11 | ₩14,193 | ₩14,234 | ₩14,140 | ₩14,167 | -0.19% | 12.6만 |
|---|
| 2026.02.10 | ₩14,100 | ₩14,153 | ₩14,066 | ₩14,153 | +0.38% | 12.1만 |
|---|
| 2026.02.09 | ₩14,073 | ₩14,100 | ₩14,007 | ₩14,046 | -0.19% | 10.4만 |
|---|
| 2026.02.06 | ₩14,006 | ₩14,086 | ₩13,992 | ₩14,033 | +0.19% | 13만 |
|---|
| 2026.02.05 | ₩14,086 | ₩14,086 | ₩13,986 | ₩14,006 | -0.57% | 16.8만 |
|---|
| 2026.02.04 | ₩14,033 | ₩14,033 | ₩13,979 | ₩13,992 | -0.29% | 30.8만 |
|---|
| 2026.02.03 | ₩13,912 | ₩13,992 | ₩13,898 | ₩13,979 | +0.48% | 14.4만 |
|---|
| 2026.02.02 | ₩13,818 | ₩13,965 | ₩13,818 | ₩13,939 | +0.87% | 31.3만 |
|---|
| 2026.01.30 | ₩13,724 | ₩13,925 | ₩13,697 | ₩13,912 | +1.37% | 12.9만 |
|---|
| 2026.01.29 | ₩13,724 | ₩13,778 | ₩13,670 | ₩13,764 | +0.29% | 11.2만 |
|---|
| 2026.01.28 | ₩13,697 | ₩13,751 | ₩13,684 | ₩13,751 | +0.39% | 11.1만 |
|---|
| 2026.01.27 | ₩13,751 | ₩13,764 | ₩13,684 | ₩13,724 | -0.20% | 8.5만 |
|---|
| 2026.01.26 | ₩13,764 | ₩13,778 | ₩13,697 | ₩13,724 | -0.29% | 9.4만 |
|---|
| 2026.01.23 | ₩13,697 | ₩13,751 | ₩13,684 | ₩13,737 | +0.29% | 16.4만 |
|---|
| 2026.01.22 | ₩13,643 | ₩13,724 | ₩13,550 | ₩13,711 | +0.49% | 21.7만 |
|---|
| 2026.01.21 | ₩13,590 | ₩13,643 | ₩13,550 | ₩13,617 | +0.20% | 14.3만 |
|---|
| 2026.01.20 | ₩13,563 | ₩13,576 | ₩13,482 | ₩13,550 | -0.10% | 12.6만 |
|---|
| 2026.01.16 | ₩13,630 | ₩13,657 | ₩13,509 | ₩13,657 | +0.20% | 38.1만 |
|---|
| 2026.01.15 | ₩13,697 | ₩13,745 | ₩13,630 | ₩13,630 | -0.49% | 14.3만 |
|---|
| 2026.01.14 | ₩13,804 | ₩13,818 | ₩13,737 | ₩13,778 | -0.19% | 13.7만 |
|---|
| 2026.01.13 | ₩13,751 | ₩13,831 | ₩13,697 | ₩13,764 | +0.10% | 18만 |
|---|
| 2026.01.12 | ₩13,751 | ₩13,751 | ₩13,684 | ₩13,724 | -0.20% | 14.7만 |
|---|
| 2026.01.09 | ₩13,751 | ₩13,757 | ₩13,684 | ₩13,724 | -0.20% | 9.8만 |
|---|
| 2026.01.08 | ₩13,711 | ₩13,724 | ₩13,657 | ₩13,697 | -0.10% | 10.6만 |
|---|
| 2026.01.07 | ₩13,684 | ₩13,737 | ₩13,657 | ₩13,684 | 0.00% | 15.4만 |
|---|
| 2026.01.06 | ₩13,643 | ₩13,724 | ₩13,643 | ₩13,670 | +0.20% | 16.9만 |
|---|
| 2026.01.05 | ₩13,630 | ₩13,697 | ₩13,630 | ₩13,657 | +0.20% | 31.2만 |
|---|
| 2026.01.02 | ₩13,657 | ₩13,737 | ₩13,617 | ₩13,657 | 0.00% | 16.6만 |
|---|
| 2025.12.31 | ₩13,751 | ₩13,751 | ₩13,657 | ₩13,657 | -0.68% | 29.6만 |
|---|
| 2025.12.30 | ₩13,711 | ₩13,831 | ₩13,684 | ₩13,724 | +0.10% | 28.7만 |
|---|
| 2025.12.29 | ₩13,751 | ₩13,858 | ₩13,697 | ₩13,737 | -0.10% | 18.6만 |
|---|
| 2025.12.26 | ₩13,711 | ₩13,858 | ₩13,711 | ₩13,778 | +0.49% | 18만 |
|---|
| 2025.12.24 | ₩13,630 | ₩13,764 | ₩13,630 | ₩13,751 | +0.89% | 5.3만 |
|---|
| 2025.12.23 | ₩13,724 | ₩13,751 | ₩13,670 | ₩13,670 | -0.39% | 12.2만 |
|---|
| 2025.12.22 | ₩13,684 | ₩13,764 | ₩13,670 | ₩13,697 | +0.10% | 15.8만 |
|---|
| 2025.12.19 | ₩13,657 | ₩13,737 | ₩13,643 | ₩13,697 | +0.29% | 24만 |
|---|
| 2025.12.18 | ₩13,711 | ₩13,737 | ₩13,617 | ₩13,697 | -0.10% | 22.6만 |
|---|
| 2025.12.17 | ₩13,711 | ₩13,711 | ₩13,630 | ₩13,670 | -0.29% | 21.4만 |
|---|
| 2025.12.16 | ₩13,657 | ₩13,751 | ₩13,643 | ₩13,681 | +0.18% | 21.8만 |
|---|
| 2025.12.15 | ₩13,751 | ₩13,791 | ₩13,697 | ₩13,697 | -0.39% | 22.6만 |
|---|
| 2025.12.12 | ₩13,925 | ₩13,925 | ₩13,804 | ₩13,831 | -0.67% | 19.9만 |
|---|
| 2025.12.11 | ₩13,898 | ₩13,992 | ₩13,898 | ₩13,898 | 0.00% | 15.8만 |
|---|
| 2025.12.10 | ₩14,006 | ₩14,033 | ₩13,912 | ₩14,006 | 0.00% | 17.3만 |
|---|
| 2025.12.09 | ₩13,952 | ₩14,045 | ₩13,939 | ₩13,952 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩14,073 | ₩14,113 | ₩13,898 | ₩14,006 | -0.48% | 17.5만 |
|---|
| 2025.12.05 | ₩14,167 | ₩14,167 | ₩14,046 | ₩14,086 | -0.57% | 17.6만 |
|---|
| 2025.12.04 | ₩14,086 | ₩14,200 | ₩14,086 | ₩14,167 | +0.57% | 10.2만 |
|---|
| 2025.12.03 | ₩14,073 | ₩14,140 | ₩14,046 | ₩14,100 | +0.19% | 13.9만 |
|---|
| 2025.12.02 | ₩14,167 | ₩14,193 | ₩14,073 | ₩14,086 | -0.57% | 25.5만 |
|---|
| 2025.12.01 | ₩14,287 | ₩14,341 | ₩14,086 | ₩14,193 | -0.66% | 14.1만 |
|---|
| 2025.11.28 | ₩14,207 | ₩14,287 | ₩14,168 | ₩14,261 | +0.38% | 9.4만 |
|---|
| 2025.11.26 | ₩14,019 | ₩14,180 | ₩14,007 | ₩14,140 | +0.86% | 12.6만 |
|---|
| 2025.11.25 | ₩14,086 | ₩14,113 | ₩14,006 | ₩14,100 | +0.10% | 12만 |
|---|
| 2025.11.24 | ₩14,006 | ₩14,059 | ₩13,952 | ₩14,033 | +0.19% | 9.7만 |
|---|
| 2025.11.21 | ₩13,804 | ₩14,059 | ₩13,791 | ₩13,925 | +0.87% | 14.9만 |
|---|
| 2025.11.20 | ₩13,979 | ₩14,059 | ₩13,858 | ₩13,872 | -0.77% | 10.6만 |
|---|
| 2025.11.19 | ₩13,952 | ₩14,126 | ₩13,898 | ₩13,925 | -0.19% | 17.7만 |
|---|
| 2025.11.18 | ₩14,113 | ₩14,153 | ₩14,006 | ₩14,006 | -0.76% | 8.1만 |
|---|
| 2025.11.17 | ₩14,207 | ₩14,207 | ₩14,086 | ₩14,140 | -0.47% | 9.8만 |
|---|
| 2025.11.14 | ₩14,220 | ₩14,269 | ₩14,208 | ₩14,220 | 0.00% | 7.1만 |
|---|
| 2025.11.13 | ₩14,502 | ₩14,502 | ₩14,368 | ₩14,381 | -0.83% | 7만 |
|---|
| 2025.11.12 | ₩14,408 | ₩14,522 | ₩14,408 | ₩14,462 | +0.37% | 7만 |
|---|
| 2025.11.11 | ₩14,341 | ₩14,416 | ₩14,301 | ₩14,408 | +0.47% | 10만 |
|---|
| 2025.11.10 | ₩14,287 | ₩14,368 | ₩14,247 | ₩14,301 | +0.09% | 11.8만 |
|---|
| 2025.11.07 | ₩14,368 | ₩14,393 | ₩14,287 | ₩14,287 | -0.56% | 5.8만 |
|---|
| 2025.11.06 | ₩14,381 | ₩14,422 | ₩14,328 | ₩14,354 | -0.19% | 14.6만 |
|---|
| 2025.11.05 | ₩14,354 | ₩14,368 | ₩14,301 | ₩14,368 | +0.09% | 8.7만 |
|---|
| 2025.11.04 | ₩14,341 | ₩14,422 | ₩14,274 | ₩14,354 | +0.09% | 14.6만 |
|---|
| 2025.11.03 | ₩14,341 | ₩14,381 | ₩14,274 | ₩14,301 | -0.28% | 11.8만 |
|---|
| 2025.10.31 | ₩14,381 | ₩14,435 | ₩14,301 | ₩14,395 | +0.09% | 12.2만 |
|---|
| 2025.10.30 | ₩14,462 | ₩14,462 | ₩14,269 | ₩14,301 | -1.11% | 7.2만 |
|---|
| 2025.10.29 | ₩14,381 | ₩14,459 | ₩14,287 | ₩14,341 | -0.28% | 10.4만 |
|---|
| 2025.10.28 | ₩14,381 | ₩14,408 | ₩14,341 | ₩14,354 | -0.19% | 6.3만 |
|---|
| 2025.10.27 | ₩14,381 | ₩14,381 | ₩14,234 | ₩14,381 | 0.00% | 16.4만 |
|---|
| 2025.10.24 | ₩14,261 | ₩14,342 | ₩14,234 | ₩14,328 | +0.47% | 12.6만 |
|---|
| 2025.10.23 | ₩14,234 | ₩14,305 | ₩14,220 | ₩14,247 | +0.09% | 11.8만 |
|---|
| 2025.10.22 | ₩14,354 | ₩14,368 | ₩14,247 | ₩14,261 | -0.65% | 14.5만 |
|---|
| 2025.10.21 | ₩14,328 | ₩14,376 | ₩14,287 | ₩14,314 | -0.09% | 7.4만 |
|---|
| 2025.10.20 | ₩14,287 | ₩14,405 | ₩14,287 | ₩14,287 | 0.00% | 17만 |
|---|
| 2025.10.17 | ₩14,462 | ₩14,462 | ₩14,301 | ₩14,328 | -0.93% | 8.3만 |
|---|
| 2025.10.16 | ₩14,489 | ₩14,489 | ₩14,354 | ₩14,408 | -0.56% | 10.2만 |
|---|
| 2025.10.15 | ₩14,435 | ₩14,489 | ₩14,381 | ₩14,435 | 0.00% | 9.1만 |
|---|
| 2025.10.14 | ₩14,663 | ₩14,676 | ₩14,569 | ₩14,583 | -0.55% | 7.5만 |
|---|
| 2025.10.13 | ₩14,529 | ₩14,762 | ₩14,529 | ₩14,690 | +1.11% | 6만 |
|---|
| 2025.10.10 | ₩14,676 | ₩14,717 | ₩14,489 | ₩14,529 | -1.01% | 7.1만 |
|---|