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 | ₩11,986 | ₩12,134 | ₩11,970 | ₩12,134 | +1.23% | 7.8만 |
| 2026.10.08 | ₩12,040 | ₩12,202 | ₩11,906 | ₩12,040 | 0.00% | 10.7만 |
| 2026.10.07 | ₩12,120 | ₩12,201 | ₩11,946 | ₩12,040 | -0.66% | 10.2만 |
| 2026.10.06 | ₩12,067 | ₩12,228 | ₩12,053 | ₩12,214 | +1.22% | 10.7만 |
| 2026.10.05 | ₩12,228 | ₩12,375 | ₩12,053 | ₩12,120 | -0.88% | 8.7만 |
| 2026.10.02 | ₩12,321 | ₩12,495 | ₩12,214 | ₩12,254 | -0.54% | 10.9만 |
| 2026.10.01 | ₩12,308 | ₩12,308 | ₩12,120 | ₩12,294 | -0.11% | 9.1만 |
| 2026.09.30 | ₩12,254 | ₩12,388 | ₩12,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,294 |
| +0.33% |
| 7.6만 |
| 2026.09.29 | ₩12,281 | ₩12,343 | ₩12,187 | ₩12,201 | -0.65% | 18.3만 |
|---|
| 2026.09.28 | ₩12,509 | ₩12,549 | ₩12,281 | ₩12,281 | -1.82% | 11만 |
|---|
| 2026.09.25 | ₩12,495 | ₩12,629 | ₩12,455 | ₩12,549 | +0.43% | 21.9만 |
|---|
| 2026.09.24 | ₩12,589 | ₩12,589 | ₩12,415 | ₩12,442 | -1.17% | 8.4만 |
|---|
| 2026.09.23 | ₩12,656 | ₩12,763 | ₩12,495 | ₩12,629 | -0.21% | 17만 |
|---|
| 2026.09.22 | ₩12,669 | ₩12,740 | ₩12,643 | ₩12,696 | +0.21% | 7.7만 |
|---|
| 2026.09.21 | ₩12,696 | ₩12,790 | ₩12,656 | ₩12,696 | 0.00% | 5.5만 |
|---|
| 2026.09.18 | ₩12,763 | ₩12,797 | ₩12,669 | ₩12,696 | -0.52% | 6만 |
|---|
| 2026.09.17 | ₩12,830 | ₩12,870 | ₩12,736 | ₩12,750 | -0.63% | 7.7만 |
|---|
| 2026.09.16 | ₩12,924 | ₩13,018 | ₩12,750 | ₩12,844 | -0.62% | 8.1만 |
|---|
| 2026.09.15 | ₩12,817 | ₩13,004 | ₩12,750 | ₩12,857 | +0.31% | 12.1만 |
|---|
| 2026.09.14 | ₩13,018 | ₩13,018 | ₩12,951 | ₩12,951 | -0.51% | 7.3만 |
|---|
| 2026.09.11 | ₩13,058 | ₩13,091 | ₩13,018 | ₩13,018 | -0.31% | 6.5만 |
|---|
| 2026.09.10 | ₩13,058 | ₩13,138 | ₩13,012 | ₩13,018 | -0.31% | 8만 |
|---|
| 2026.09.09 | ₩13,018 | ₩13,138 | ₩13,018 | ₩13,085 | +0.51% | 16.9만 |
|---|
| 2026.09.08 | ₩13,004 | ₩13,125 | ₩12,978 | ₩13,018 | +0.10% | 13.9만 |
|---|
| 2026.09.04 | ₩13,018 | ₩13,024 | ₩12,951 | ₩13,004 | -0.10% | 3.8만 |
|---|
| 2026.09.03 | ₩12,951 | ₩13,058 | ₩12,911 | ₩13,018 | +0.52% | 8.3만 |
|---|
| 2026.09.02 | ₩12,937 | ₩13,004 | ₩12,884 | ₩12,951 | +0.10% | 6.6만 |
|---|
| 2026.09.01 | ₩12,964 | ₩13,004 | ₩12,884 | ₩12,937 | -0.21% | 21.5만 |
|---|
| 2026.08.31 | ₩12,870 | ₩12,978 | ₩12,857 | ₩12,964 | +0.73% | 13만 |
|---|
| 2026.08.28 | ₩12,937 | ₩12,991 | ₩12,937 | ₩12,991 | +0.41% | 11만 |
|---|
| 2026.08.27 | ₩12,991 | ₩13,018 | ₩12,937 | ₩12,937 | -0.41% | 7.2만 |
|---|
| 2026.08.26 | ₩12,991 | ₩12,992 | ₩12,937 | ₩12,964 | -0.21% | 6.1만 |
|---|
| 2026.08.25 | ₩12,991 | ₩13,027 | ₩12,924 | ₩12,978 | -0.10% | 9.5만 |
|---|
| 2026.08.24 | ₩13,018 | ₩13,113 | ₩12,884 | ₩12,937 | -0.62% | 13.8만 |
|---|
| 2026.08.21 | ₩13,098 | ₩13,098 | ₩12,884 | ₩12,964 | -1.02% | 11.6만 |
|---|
| 2026.08.20 | ₩13,152 | ₩13,165 | ₩13,031 | ₩13,044 | -0.81% | 9.9만 |
|---|
| 2026.08.19 | ₩13,071 | ₩13,192 | ₩13,024 | ₩13,152 | +0.61% | 15.5만 |
|---|
| 2026.08.18 | ₩13,031 | ₩13,058 | ₩12,983 | ₩13,044 | +0.10% | 12.2만 |
|---|
| 2026.08.17 | ₩13,071 | ₩13,071 | ₩12,951 | ₩13,044 | -0.20% | 9.2만 |
|---|
| 2026.08.14 | ₩13,111 | ₩13,178 | ₩13,018 | ₩13,058 | -0.41% | 7.5만 |
|---|
| 2026.08.13 | ₩13,192 | ₩13,245 | ₩13,075 | ₩13,219 | +0.20% | 7.5만 |
|---|
| 2026.08.12 | ₩13,165 | ₩13,219 | ₩13,125 | ₩13,165 | 0.00% | 11.1만 |
|---|
| 2026.08.11 | ₩13,178 | ₩13,178 | ₩13,138 | ₩13,165 | -0.10% | 4.8만 |
|---|
| 2026.08.10 | ₩13,165 | ₩13,178 | ₩13,111 | ₩13,152 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩13,111 | ₩13,165 | ₩13,071 | ₩13,138 | +0.20% | 5.2만 |
|---|
| 2026.08.06 | ₩13,098 | ₩13,111 | ₩13,044 | ₩13,085 | -0.10% | 10.2만 |
|---|
| 2026.08.05 | ₩13,111 | ₩13,133 | ₩13,044 | ₩13,111 | 0.00% | 11.3만 |
|---|
| 2026.08.04 | ₩13,125 | ₩13,245 | ₩13,044 | ₩13,071 | -0.41% | 21.4만 |
|---|
| 2026.08.03 | ₩13,085 | ₩13,148 | ₩12,991 | ₩13,085 | 0.00% | 9.7만 |
|---|
| 2026.07.31 | ₩13,018 | ₩13,044 | ₩12,924 | ₩12,991 | -0.21% | 12만 |
|---|
| 2026.07.30 | ₩13,044 | ₩13,085 | ₩13,004 | ₩13,018 | -0.21% | 6.1만 |
|---|
| 2026.07.29 | ₩13,031 | ₩13,058 | ₩12,991 | ₩12,991 | -0.31% | 6.4만 |
|---|
| 2026.07.28 | ₩12,978 | ₩13,085 | ₩12,978 | ₩13,085 | +0.83% | 10만 |
|---|
| 2026.07.27 | ₩13,004 | ₩13,058 | ₩12,964 | ₩13,018 | +0.10% | 14.2만 |
|---|
| 2026.07.24 | ₩12,964 | ₩13,058 | ₩12,964 | ₩13,004 | +0.31% | 13.4만 |
|---|
| 2026.07.23 | ₩13,098 | ₩13,172 | ₩12,964 | ₩12,978 | -0.92% | 12.9만 |
|---|
| 2026.07.22 | ₩13,111 | ₩13,178 | ₩13,085 | ₩13,085 | -0.20% | 8.7만 |
|---|
| 2026.07.21 | ₩13,152 | ₩13,199 | ₩13,098 | ₩13,152 | 0.00% | 19.1만 |
|---|
| 2026.07.20 | ₩13,125 | ₩13,192 | ₩13,031 | ₩13,098 | -0.20% | 14만 |
|---|
| 2026.07.17 | ₩13,085 | ₩13,138 | ₩13,058 | ₩13,085 | 0.00% | 37.9만 |
|---|
| 2026.07.16 | ₩13,205 | ₩13,205 | ₩13,098 | ₩13,138 | -0.51% | 8.9만 |
|---|
| 2026.07.15 | ₩13,272 | ₩13,272 | ₩13,125 | ₩13,178 | -0.71% | 7.3만 |
|---|
| 2026.07.14 | ₩13,326 | ₩13,450 | ₩13,232 | ₩13,339 | +0.10% | 12.7만 |
|---|
| 2026.07.13 | ₩13,393 | ₩13,433 | ₩13,245 | ₩13,286 | -0.80% | 12.5만 |
|---|
| 2026.07.10 | ₩13,446 | ₩13,446 | ₩13,366 | ₩13,379 | -0.50% | 5.1만 |
|---|
| 2026.07.09 | ₩13,406 | ₩13,406 | ₩13,339 | ₩13,393 | -0.10% | 9.4만 |
|---|
| 2026.07.08 | ₩13,406 | ₩13,446 | ₩13,326 | ₩13,353 | -0.40% | 5.5만 |
|---|
| 2026.07.07 | ₩13,446 | ₩13,527 | ₩13,292 | ₩13,353 | -0.70% | 9.4만 |
|---|
| 2026.07.06 | ₩13,473 | ₩13,486 | ₩13,393 | ₩13,460 | -0.10% | 8.2만 |
|---|
| 2026.07.02 | ₩13,540 | ₩13,540 | ₩13,399 | ₩13,486 | -0.40% | 13만 |
|---|
| 2026.07.01 | ₩13,594 | ₩13,594 | ₩13,460 | ₩13,486 | -0.79% | 15.1만 |
|---|
| 2026.06.30 | ₩13,460 | ₩13,580 | ₩13,460 | ₩13,567 | +0.80% | 12.4만 |
|---|
| 2026.06.29 | ₩13,339 | ₩13,477 | ₩13,312 | ₩13,433 | +0.70% | 14.4만 |
|---|
| 2026.06.26 | ₩13,286 | ₩13,366 | ₩13,245 | ₩13,259 | -0.20% | 17.9만 |
|---|
| 2026.06.25 | ₩13,245 | ₩13,339 | ₩13,232 | ₩13,272 | +0.20% | 8.7만 |
|---|
| 2026.06.24 | ₩13,219 | ₩13,326 | ₩13,205 | ₩13,219 | 0.00% | 7.3만 |
|---|
| 2026.06.23 | ₩13,125 | ₩13,272 | ₩13,118 | ₩13,192 | +0.51% | 5.7만 |
|---|
| 2026.06.22 | ₩13,299 | ₩13,327 | ₩13,125 | ₩13,138 | -1.21% | 7.6만 |
|---|
| 2026.06.18 | ₩13,299 | ₩13,299 | ₩13,178 | ₩13,192 | -0.81% | 11.6만 |
|---|
| 2026.06.17 | ₩13,232 | ₩13,299 | ₩13,205 | ₩13,232 | 0.00% | 9.9만 |
|---|
| 2026.06.16 | ₩13,232 | ₩13,312 | ₩13,232 | ₩13,286 | +0.40% | 9.1만 |
|---|
| 2026.06.15 | ₩13,259 | ₩13,353 | ₩13,205 | ₩13,245 | -0.10% | 10.2만 |
|---|
| 2026.06.12 | ₩13,393 | ₩13,393 | ₩13,326 | ₩13,379 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩13,353 | ₩13,379 | ₩13,219 | ₩13,379 | +0.20% | 12만 |
|---|
| 2026.06.10 | ₩13,259 | ₩13,312 | ₩13,192 | ₩13,286 | +0.20% | 8.6만 |
|---|
| 2026.06.09 | ₩13,152 | ₩13,286 | ₩13,125 | ₩13,286 | +1.02% | 12.9만 |
|---|
| 2026.06.08 | ₩13,259 | ₩13,326 | ₩13,152 | ₩13,152 | -0.81% | 15.4만 |
|---|
| 2026.06.05 | ₩13,339 | ₩13,379 | ₩13,098 | ₩13,259 | -0.60% | 18.6만 |
|---|
| 2026.06.04 | ₩13,219 | ₩13,353 | ₩13,219 | ₩13,353 | +1.01% | 15.5만 |
|---|
| 2026.06.03 | ₩13,393 | ₩13,481 | ₩13,219 | ₩13,272 | -0.90% | 13.2만 |
|---|
| 2026.06.02 | ₩13,460 | ₩13,567 | ₩13,379 | ₩13,406 | -0.40% | 10.1만 |
|---|
| 2026.06.01 | ₩13,527 | ₩13,527 | ₩13,393 | ₩13,446 | -0.59% | 13.6만 |
|---|
| 2026.05.29 | ₩13,500 | ₩13,620 | ₩13,473 | ₩13,553 | +0.40% | 10.2만 |
|---|
| 2026.05.28 | ₩13,460 | ₩13,528 | ₩13,419 | ₩13,500 | +0.30% | 8.6만 |
|---|
| 2026.05.27 | ₩13,419 | ₩13,460 | ₩13,379 | ₩13,419 | 0.00% | 6.9만 |
|---|
| 2026.05.26 | ₩13,366 | ₩13,446 | ₩13,286 | ₩13,379 | +0.10% | 13.2만 |
|---|
| 2026.05.22 | ₩13,339 | ₩13,473 | ₩13,259 | ₩13,312 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩13,312 | ₩13,339 | ₩13,232 | ₩13,312 | 0.00% | 11.2만 |
|---|
| 2026.05.20 | ₩13,272 | ₩13,339 | ₩13,205 | ₩13,312 | +0.30% | 23.8만 |
|---|
| 2026.05.19 | ₩13,433 | ₩13,446 | ₩13,178 | ₩13,232 | -1.50% | 26.1만 |
|---|
| 2026.05.18 | ₩13,647 | ₩13,647 | ₩13,419 | ₩13,500 | -1.08% | 17.7만 |
|---|
| 2026.05.15 | ₩13,821 | ₩13,821 | ₩13,594 | ₩13,647 | -1.26% | 11만 |
|---|
| 2026.05.14 | ₩14,062 | ₩14,076 | ₩13,942 | ₩13,969 | -0.67% | 12.7만 |
|---|
| 2026.05.13 | ₩14,076 | ₩14,092 | ₩13,942 | ₩14,022 | -0.38% | 17.9만 |
|---|
| 2026.05.12 | ₩14,076 | ₩14,089 | ₩13,928 | ₩14,089 | +0.10% | 10.6만 |
|---|
| 2026.05.11 | ₩14,062 | ₩14,169 | ₩14,009 | ₩14,036 | -0.19% | 10만 |
|---|
| 2026.05.08 | ₩14,103 | ₩14,196 | ₩14,049 | ₩14,062 | -0.28% | 9.2만 |
|---|
| 2026.05.07 | ₩14,196 | ₩14,236 | ₩14,062 | ₩14,103 | -0.66% | 11.1만 |
|---|
| 2026.05.06 | ₩14,129 | ₩14,196 | ₩14,011 | ₩14,169 | +0.28% | 6.2만 |
|---|
| 2026.05.05 | ₩14,089 | ₩14,129 | ₩13,955 | ₩14,089 | 0.00% | 14만 |
|---|
| 2026.05.04 | ₩14,076 | ₩14,089 | ₩13,995 | ₩14,062 | -0.10% | 6.8만 |
|---|
| 2026.05.01 | ₩14,210 | ₩14,250 | ₩13,982 | ₩14,143 | -0.47% | 14.8만 |
|---|
| 2026.04.30 | ₩13,942 | ₩14,169 | ₩13,942 | ₩14,169 | +1.63% | 12.9만 |
|---|
| 2026.04.29 | ₩13,888 | ₩14,049 | ₩13,848 | ₩13,942 | +0.39% | 11.1만 |
|---|
| 2026.04.28 | ₩13,995 | ₩14,009 | ₩13,882 | ₩13,928 | -0.48% | 13만 |
|---|
| 2026.04.27 | ₩13,835 | ₩13,995 | ₩13,728 | ₩13,915 | +0.58% | 9.4만 |
|---|
| 2026.04.24 | ₩13,902 | ₩13,902 | ₩13,821 | ₩13,902 | 0.00% | 10.5만 |
|---|
| 2026.04.23 | ₩14,009 | ₩14,076 | ₩13,821 | ₩13,861 | -1.05% | 10.6만 |
|---|
| 2026.04.22 | ₩14,036 | ₩14,036 | ₩13,875 | ₩13,928 | -0.76% | 10.6만 |
|---|
| 2026.04.21 | ₩14,049 | ₩14,143 | ₩13,902 | ₩13,955 | -0.67% | 4.9만 |
|---|
| 2026.04.20 | ₩14,103 | ₩14,103 | ₩13,928 | ₩14,022 | -0.57% | 7.4만 |
|---|
| 2026.04.17 | ₩14,129 | ₩14,129 | ₩13,995 | ₩14,103 | -0.19% | 8.8만 |
|---|
| 2026.04.16 | ₩14,062 | ₩14,062 | ₩13,942 | ₩14,036 | -0.19% | 7.6만 |
|---|
| 2026.04.15 | ₩14,049 | ₩14,089 | ₩13,924 | ₩14,049 | 0.00% | 6.3만 |
|---|
| 2026.04.14 | ₩14,062 | ₩14,156 | ₩13,888 | ₩14,143 | +0.57% | 14.1만 |
|---|
| 2026.04.13 | ₩13,821 | ₩14,022 | ₩13,803 | ₩14,022 | +1.45% | 7.9만 |
|---|
| 2026.04.10 | ₩13,848 | ₩13,888 | ₩13,754 | ₩13,888 | +0.29% | 5.9만 |
|---|
| 2026.04.09 | ₩13,861 | ₩13,861 | ₩13,674 | ₩13,754 | -0.77% | 7.1만 |
|---|
| 2026.04.08 | ₩14,062 | ₩14,062 | ₩13,754 | ₩13,794 | -1.90% | 15.4만 |
|---|
| 2026.04.07 | ₩13,674 | ₩13,781 | ₩13,647 | ₩13,728 | +0.39% | 16.4만 |
|---|
| 2026.04.06 | ₩13,661 | ₩13,741 | ₩13,634 | ₩13,741 | +0.59% | 16.9만 |
|---|
| 2026.04.02 | ₩13,607 | ₩13,661 | ₩13,503 | ₩13,620 | +0.10% | 10.3만 |
|---|
| 2026.04.01 | ₩13,781 | ₩13,879 | ₩13,553 | ₩13,634 | -1.07% | 11.6만 |
|---|
| 2026.03.31 | ₩13,232 | ₩13,667 | ₩13,232 | ₩13,647 | +3.14% | 14.3만 |
|---|
| 2026.03.30 | ₩13,192 | ₩13,379 | ₩13,125 | ₩13,205 | +0.10% | 8.5만 |
|---|
| 2026.03.27 | ₩13,312 | ₩13,379 | ₩13,138 | ₩13,178 | -1.01% | 15.6만 |
|---|
| 2026.03.26 | ₩13,433 | ₩13,446 | ₩13,259 | ₩13,286 | -1.10% | 9.5만 |
|---|
| 2026.03.25 | ₩13,393 | ₩13,460 | ₩13,393 | ₩13,460 | +0.50% | 9.8만 |
|---|
| 2026.03.24 | ₩13,326 | ₩13,411 | ₩13,232 | ₩13,312 | -0.10% | 11.6만 |
|---|
| 2026.03.23 | ₩13,446 | ₩13,540 | ₩13,353 | ₩13,419 | -0.20% | 9.6만 |
|---|
| 2026.03.20 | ₩13,540 | ₩13,540 | ₩13,353 | ₩13,393 | -1.09% | 11.6만 |
|---|
| 2026.03.19 | ₩13,607 | ₩13,607 | ₩13,527 | ₩13,594 | -0.10% | 5.7만 |
|---|
| 2026.03.18 | ₩13,701 | ₩13,705 | ₩13,594 | ₩13,607 | -0.68% | 14.4만 |
|---|
| 2026.03.17 | ₩13,674 | ₩13,687 | ₩13,607 | ₩13,674 | 0.00% | 8.8만 |
|---|
| 2026.03.16 | ₩13,607 | ₩13,737 | ₩13,339 | ₩13,580 | -0.20% | 27.7만 |
|---|
| 2026.03.13 | ₩13,701 | ₩13,701 | ₩13,540 | ₩13,567 | -0.98% | 38.4만 |
|---|
| 2026.03.12 | ₩13,553 | ₩13,654 | ₩13,500 | ₩13,634 | +0.59% | 26.2만 |
|---|
| 2026.03.11 | ₩13,620 | ₩13,721 | ₩13,520 | ₩13,553 | -0.49% | 19.7만 |
|---|
| 2026.03.10 | ₩13,741 | ₩13,754 | ₩13,580 | ₩13,741 | 0.00% | 11.1만 |
|---|
| 2026.03.09 | ₩13,875 | ₩13,875 | ₩13,540 | ₩13,741 | -0.97% | 13.1만 |
|---|
| 2026.03.06 | ₩13,902 | ₩13,948 | ₩13,754 | ₩13,808 | -0.67% | 11.7만 |
|---|
| 2026.03.05 | ₩14,116 | ₩14,116 | ₩13,928 | ₩13,928 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩14,156 | ₩14,223 | ₩13,969 | ₩14,076 | -0.57% | 25.1만 |
|---|
| 2026.03.03 | ₩14,129 | ₩14,143 | ₩14,089 | ₩14,116 | -0.09% | 7.2만 |
|---|
| 2026.03.02 | ₩14,236 | ₩14,263 | ₩13,982 | ₩14,230 | -0.05% | 15만 |
|---|
| 2026.02.27 | ₩14,183 | ₩14,263 | ₩14,169 | ₩14,236 | +0.38% | 13.9만 |
|---|
| 2026.02.26 | ₩14,223 | ₩14,257 | ₩14,169 | ₩14,196 | -0.19% | 6.8만 |
|---|
| 2026.02.25 | ₩14,156 | ₩14,250 | ₩14,143 | ₩14,183 | +0.19% | 10.6만 |
|---|
| 2026.02.24 | ₩14,210 | ₩14,210 | ₩14,076 | ₩14,183 | -0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩14,236 | ₩14,236 | ₩14,129 | ₩14,210 | -0.19% | 14.2만 |
|---|
| 2026.02.20 | ₩14,263 | ₩14,263 | ₩14,156 | ₩14,236 | -0.19% | 10.9만 |
|---|
| 2026.02.19 | ₩14,357 | ₩14,357 | ₩14,250 | ₩14,277 | -0.56% | 12.7만 |
|---|
| 2026.02.18 | ₩14,263 | ₩14,277 | ₩14,250 | ₩14,263 | 0.00% | 13.5만 |
|---|
| 2026.02.17 | ₩14,210 | ₩14,236 | ₩14,143 | ₩14,236 | +0.19% | 17.3만 |
|---|
| 2026.02.13 | ₩14,076 | ₩14,183 | ₩14,076 | ₩14,169 | +0.67% | 11.4만 |
|---|
| 2026.02.12 | ₩14,196 | ₩14,216 | ₩14,129 | ₩14,210 | +0.09% | 15.8만 |
|---|
| 2026.02.11 | ₩14,169 | ₩14,210 | ₩14,116 | ₩14,143 | -0.19% | 12.6만 |
|---|
| 2026.02.10 | ₩14,076 | ₩14,129 | ₩14,042 | ₩14,129 | +0.38% | 12.1만 |
|---|
| 2026.02.09 | ₩14,049 | ₩14,076 | ₩13,983 | ₩14,022 | -0.19% | 10.4만 |
|---|
| 2026.02.06 | ₩13,982 | ₩14,062 | ₩13,969 | ₩14,009 | +0.19% | 13만 |
|---|
| 2026.02.05 | ₩14,062 | ₩14,062 | ₩13,962 | ₩13,982 | -0.57% | 16.8만 |
|---|
| 2026.02.04 | ₩14,009 | ₩14,009 | ₩13,955 | ₩13,969 | -0.29% | 30.8만 |
|---|
| 2026.02.03 | ₩13,888 | ₩13,969 | ₩13,875 | ₩13,955 | +0.48% | 14.4만 |
|---|
| 2026.02.02 | ₩13,794 | ₩13,942 | ₩13,794 | ₩13,915 | +0.87% | 31.3만 |
|---|
| 2026.01.30 | ₩13,701 | ₩13,902 | ₩13,674 | ₩13,888 | +1.37% | 12.9만 |
|---|
| 2026.01.29 | ₩13,701 | ₩13,754 | ₩13,647 | ₩13,741 | +0.29% | 11.2만 |
|---|
| 2026.01.28 | ₩13,674 | ₩13,728 | ₩13,661 | ₩13,728 | +0.39% | 11.1만 |
|---|
| 2026.01.27 | ₩13,728 | ₩13,741 | ₩13,661 | ₩13,701 | -0.20% | 8.5만 |
|---|
| 2026.01.26 | ₩13,741 | ₩13,754 | ₩13,674 | ₩13,701 | -0.29% | 9.4만 |
|---|
| 2026.01.23 | ₩13,674 | ₩13,728 | ₩13,661 | ₩13,714 | +0.29% | 16.4만 |
|---|
| 2026.01.22 | ₩13,620 | ₩13,701 | ₩13,527 | ₩13,687 | +0.49% | 21.7만 |
|---|
| 2026.01.21 | ₩13,567 | ₩13,620 | ₩13,527 | ₩13,594 | +0.20% | 14.3만 |
|---|
| 2026.01.20 | ₩13,540 | ₩13,553 | ₩13,460 | ₩13,527 | -0.10% | 12.6만 |
|---|
| 2026.01.16 | ₩13,607 | ₩13,634 | ₩13,486 | ₩13,634 | +0.20% | 38.1만 |
|---|
| 2026.01.15 | ₩13,674 | ₩13,722 | ₩13,607 | ₩13,607 | -0.49% | 14.3만 |
|---|
| 2026.01.14 | ₩13,781 | ₩13,794 | ₩13,714 | ₩13,754 | -0.19% | 13.7만 |
|---|
| 2026.01.13 | ₩13,728 | ₩13,808 | ₩13,674 | ₩13,741 | +0.10% | 18만 |
|---|
| 2026.01.12 | ₩13,728 | ₩13,728 | ₩13,661 | ₩13,701 | -0.20% | 14.7만 |
|---|
| 2026.01.09 | ₩13,728 | ₩13,734 | ₩13,661 | ₩13,701 | -0.20% | 9.8만 |
|---|
| 2026.01.08 | ₩13,687 | ₩13,701 | ₩13,634 | ₩13,674 | -0.10% | 10.6만 |
|---|
| 2026.01.07 | ₩13,661 | ₩13,714 | ₩13,634 | ₩13,661 | 0.00% | 15.4만 |
|---|
| 2026.01.06 | ₩13,620 | ₩13,701 | ₩13,620 | ₩13,647 | +0.20% | 16.9만 |
|---|
| 2026.01.05 | ₩13,607 | ₩13,674 | ₩13,607 | ₩13,634 | +0.20% | 31.2만 |
|---|
| 2026.01.02 | ₩13,634 | ₩13,714 | ₩13,594 | ₩13,634 | 0.00% | 16.6만 |
|---|
| 2025.12.31 | ₩13,728 | ₩13,728 | ₩13,634 | ₩13,634 | -0.68% | 29.6만 |
|---|
| 2025.12.30 | ₩13,687 | ₩13,808 | ₩13,661 | ₩13,701 | +0.10% | 28.7만 |
|---|
| 2025.12.29 | ₩13,728 | ₩13,835 | ₩13,674 | ₩13,714 | -0.10% | 18.6만 |
|---|
| 2025.12.26 | ₩13,687 | ₩13,835 | ₩13,687 | ₩13,754 | +0.49% | 18만 |
|---|
| 2025.12.24 | ₩13,607 | ₩13,741 | ₩13,607 | ₩13,728 | +0.89% | 5.3만 |
|---|
| 2025.12.23 | ₩13,701 | ₩13,728 | ₩13,647 | ₩13,647 | -0.39% | 12.2만 |
|---|
| 2025.12.22 | ₩13,661 | ₩13,741 | ₩13,647 | ₩13,674 | +0.10% | 15.8만 |
|---|
| 2025.12.19 | ₩13,634 | ₩13,714 | ₩13,620 | ₩13,674 | +0.29% | 24만 |
|---|
| 2025.12.18 | ₩13,687 | ₩13,714 | ₩13,594 | ₩13,674 | -0.10% | 22.6만 |
|---|
| 2025.12.17 | ₩13,687 | ₩13,687 | ₩13,607 | ₩13,647 | -0.29% | 21.4만 |
|---|
| 2025.12.16 | ₩13,634 | ₩13,728 | ₩13,620 | ₩13,658 | +0.18% | 21.8만 |
|---|
| 2025.12.15 | ₩13,728 | ₩13,768 | ₩13,674 | ₩13,674 | -0.39% | 22.6만 |
|---|
| 2025.12.12 | ₩13,902 | ₩13,902 | ₩13,781 | ₩13,808 | -0.67% | 19.9만 |
|---|
| 2025.12.11 | ₩13,875 | ₩13,969 | ₩13,875 | ₩13,875 | 0.00% | 15.8만 |
|---|
| 2025.12.10 | ₩13,982 | ₩14,009 | ₩13,888 | ₩13,982 | 0.00% | 17.3만 |
|---|
| 2025.12.09 | ₩13,928 | ₩14,021 | ₩13,915 | ₩13,928 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩14,049 | ₩14,089 | ₩13,875 | ₩13,982 | -0.48% | 17.5만 |
|---|
| 2025.12.05 | ₩14,143 | ₩14,143 | ₩14,022 | ₩14,062 | -0.57% | 17.6만 |
|---|
| 2025.12.04 | ₩14,062 | ₩14,176 | ₩14,062 | ₩14,143 | +0.57% | 10.2만 |
|---|
| 2025.12.03 | ₩14,049 | ₩14,116 | ₩14,022 | ₩14,076 | +0.19% | 13.9만 |
|---|
| 2025.12.02 | ₩14,143 | ₩14,169 | ₩14,049 | ₩14,062 | -0.57% | 25.5만 |
|---|
| 2025.12.01 | ₩14,263 | ₩14,317 | ₩14,062 | ₩14,169 | -0.66% | 14.1만 |
|---|
| 2025.11.28 | ₩14,183 | ₩14,263 | ₩14,144 | ₩14,236 | +0.38% | 9.4만 |
|---|
| 2025.11.26 | ₩13,995 | ₩14,156 | ₩13,983 | ₩14,116 | +0.86% | 12.6만 |
|---|
| 2025.11.25 | ₩14,062 | ₩14,089 | ₩13,982 | ₩14,076 | +0.10% | 12만 |
|---|
| 2025.11.24 | ₩13,982 | ₩14,036 | ₩13,928 | ₩14,009 | +0.19% | 9.7만 |
|---|
| 2025.11.21 | ₩13,781 | ₩14,036 | ₩13,768 | ₩13,902 | +0.87% | 14.9만 |
|---|
| 2025.11.20 | ₩13,955 | ₩14,036 | ₩13,835 | ₩13,848 | -0.77% | 10.6만 |
|---|
| 2025.11.19 | ₩13,928 | ₩14,103 | ₩13,875 | ₩13,902 | -0.19% | 17.7만 |
|---|
| 2025.11.18 | ₩14,089 | ₩14,129 | ₩13,982 | ₩13,982 | -0.76% | 8.1만 |
|---|
| 2025.11.17 | ₩14,183 | ₩14,183 | ₩14,062 | ₩14,116 | -0.47% | 9.8만 |
|---|
| 2025.11.14 | ₩14,196 | ₩14,244 | ₩14,184 | ₩14,196 | 0.00% | 7.1만 |
|---|
| 2025.11.13 | ₩14,478 | ₩14,478 | ₩14,344 | ₩14,357 | -0.83% | 7만 |
|---|
| 2025.11.12 | ₩14,384 | ₩14,498 | ₩14,384 | ₩14,437 | +0.37% | 7만 |
|---|
| 2025.11.11 | ₩14,317 | ₩14,392 | ₩14,277 | ₩14,384 | +0.47% | 10만 |
|---|
| 2025.11.10 | ₩14,263 | ₩14,344 | ₩14,223 | ₩14,277 | +0.09% | 11.8만 |
|---|
| 2025.11.07 | ₩14,344 | ₩14,369 | ₩14,263 | ₩14,263 | -0.56% | 5.8만 |
|---|
| 2025.11.06 | ₩14,357 | ₩14,397 | ₩14,303 | ₩14,330 | -0.19% | 14.6만 |
|---|
| 2025.11.05 | ₩14,330 | ₩14,344 | ₩14,277 | ₩14,344 | +0.09% | 8.7만 |
|---|
| 2025.11.04 | ₩14,317 | ₩14,397 | ₩14,250 | ₩14,330 | +0.09% | 14.6만 |
|---|
| 2025.11.03 | ₩14,317 | ₩14,357 | ₩14,250 | ₩14,277 | -0.28% | 11.8만 |
|---|
| 2025.10.31 | ₩14,357 | ₩14,411 | ₩14,277 | ₩14,370 | +0.09% | 12.2만 |
|---|
| 2025.10.30 | ₩14,437 | ₩14,437 | ₩14,244 | ₩14,277 | -1.11% | 7.2만 |
|---|
| 2025.10.29 | ₩14,357 | ₩14,435 | ₩14,263 | ₩14,317 | -0.28% | 10.4만 |
|---|
| 2025.10.28 | ₩14,357 | ₩14,384 | ₩14,317 | ₩14,330 | -0.19% | 6.3만 |
|---|
| 2025.10.27 | ₩14,357 | ₩14,357 | ₩14,210 | ₩14,357 | 0.00% | 16.4만 |
|---|
| 2025.10.24 | ₩14,236 | ₩14,318 | ₩14,210 | ₩14,303 | +0.47% | 12.6만 |
|---|
| 2025.10.23 | ₩14,210 | ₩14,281 | ₩14,196 | ₩14,223 | +0.09% | 11.8만 |
|---|
| 2025.10.22 | ₩14,330 | ₩14,344 | ₩14,223 | ₩14,236 | -0.65% | 14.5만 |
|---|
| 2025.10.21 | ₩14,303 | ₩14,352 | ₩14,263 | ₩14,290 | -0.09% | 7.4만 |
|---|
| 2025.10.20 | ₩14,263 | ₩14,381 | ₩14,263 | ₩14,263 | 0.00% | 17만 |
|---|
| 2025.10.17 | ₩14,437 | ₩14,437 | ₩14,277 | ₩14,303 | -0.93% | 8.3만 |
|---|
| 2025.10.16 | ₩14,464 | ₩14,464 | ₩14,330 | ₩14,384 | -0.56% | 10.2만 |
|---|
| 2025.10.15 | ₩14,411 | ₩14,464 | ₩14,357 | ₩14,411 | 0.00% | 9.1만 |
|---|
| 2025.10.14 | ₩14,638 | ₩14,652 | ₩14,544 | ₩14,558 | -0.55% | 7.5만 |
|---|
| 2025.10.13 | ₩14,504 | ₩14,737 | ₩14,504 | ₩14,665 | +1.11% | 6만 |
|---|
| 2025.10.10 | ₩14,652 | ₩14,692 | ₩14,464 | ₩14,504 | -1.01% | 7.1만 |
|---|