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 | ₩12,003 | ₩12,150 | ₩11,986 | ₩12,150 | +1.23% | 7.8만 |
| 2026.10.08 | ₩12,056 | ₩12,218 | ₩11,922 | ₩12,056 | 0.00% | 10.7만 |
| 2026.10.07 | ₩12,137 | ₩12,217 | ₩11,962 | ₩12,056 | -0.66% | 10.2만 |
| 2026.10.06 | ₩12,083 | ₩12,244 | ₩12,070 | ₩12,231 | +1.22% | 10.7만 |
| 2026.10.05 | ₩12,244 | ₩12,391 | ₩12,070 | ₩12,137 | -0.88% | 8.7만 |
| 2026.10.02 | ₩12,338 | ₩12,512 | ₩12,231 | ₩12,271 | -0.54% | 10.9만 |
| 2026.10.01 | ₩12,324 | ₩12,324 | ₩12,137 | ₩12,311 | -0.11% | 9.1만 |
| 2026.09.30 | ₩12,271 | ₩12,405 | ₩12,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,311 |
| +0.33% |
| 7.6만 |
| 2026.09.29 | ₩12,298 | ₩12,359 | ₩12,204 | ₩12,217 | -0.65% | 18.3만 |
|---|
| 2026.09.28 | ₩12,526 | ₩12,566 | ₩12,298 | ₩12,298 | -1.82% | 11만 |
|---|
| 2026.09.25 | ₩12,512 | ₩12,646 | ₩12,472 | ₩12,566 | +0.43% | 21.9만 |
|---|
| 2026.09.24 | ₩12,606 | ₩12,606 | ₩12,432 | ₩12,459 | -1.17% | 8.4만 |
|---|
| 2026.09.23 | ₩12,673 | ₩12,780 | ₩12,512 | ₩12,646 | -0.21% | 17만 |
|---|
| 2026.09.22 | ₩12,687 | ₩12,758 | ₩12,660 | ₩12,713 | +0.21% | 7.7만 |
|---|
| 2026.09.21 | ₩12,713 | ₩12,807 | ₩12,673 | ₩12,713 | 0.00% | 5.5만 |
|---|
| 2026.09.18 | ₩12,780 | ₩12,814 | ₩12,687 | ₩12,713 | -0.52% | 6만 |
|---|
| 2026.09.17 | ₩12,847 | ₩12,888 | ₩12,754 | ₩12,767 | -0.63% | 7.7만 |
|---|
| 2026.09.16 | ₩12,941 | ₩13,035 | ₩12,767 | ₩12,861 | -0.62% | 8.1만 |
|---|
| 2026.09.15 | ₩12,834 | ₩13,022 | ₩12,767 | ₩12,874 | +0.31% | 12.1만 |
|---|
| 2026.09.14 | ₩13,035 | ₩13,035 | ₩12,968 | ₩12,968 | -0.51% | 7.3만 |
|---|
| 2026.09.11 | ₩13,075 | ₩13,109 | ₩13,035 | ₩13,035 | -0.31% | 6.5만 |
|---|
| 2026.09.10 | ₩13,075 | ₩13,156 | ₩13,030 | ₩13,035 | -0.31% | 8만 |
|---|
| 2026.09.09 | ₩13,035 | ₩13,156 | ₩13,035 | ₩13,102 | +0.51% | 16.9만 |
|---|
| 2026.09.08 | ₩13,022 | ₩13,142 | ₩12,995 | ₩13,035 | +0.10% | 13.9만 |
|---|
| 2026.09.04 | ₩13,035 | ₩13,042 | ₩12,968 | ₩13,022 | -0.10% | 3.8만 |
|---|
| 2026.09.03 | ₩12,968 | ₩13,075 | ₩12,928 | ₩13,035 | +0.52% | 8.3만 |
|---|
| 2026.09.02 | ₩12,955 | ₩13,022 | ₩12,901 | ₩12,968 | +0.10% | 6.6만 |
|---|
| 2026.09.01 | ₩12,982 | ₩13,022 | ₩12,901 | ₩12,955 | -0.21% | 21.5만 |
|---|
| 2026.08.31 | ₩12,888 | ₩12,995 | ₩12,874 | ₩12,982 | +0.73% | 13만 |
|---|
| 2026.08.28 | ₩12,955 | ₩13,008 | ₩12,955 | ₩13,008 | +0.41% | 11만 |
|---|
| 2026.08.27 | ₩13,008 | ₩13,035 | ₩12,955 | ₩12,955 | -0.41% | 7.2만 |
|---|
| 2026.08.26 | ₩13,008 | ₩13,010 | ₩12,955 | ₩12,982 | -0.21% | 6.1만 |
|---|
| 2026.08.25 | ₩13,008 | ₩13,045 | ₩12,941 | ₩12,995 | -0.10% | 9.5만 |
|---|
| 2026.08.24 | ₩13,035 | ₩13,130 | ₩12,901 | ₩12,955 | -0.62% | 13.8만 |
|---|
| 2026.08.21 | ₩13,116 | ₩13,116 | ₩12,901 | ₩12,982 | -1.02% | 11.6만 |
|---|
| 2026.08.20 | ₩13,169 | ₩13,183 | ₩13,049 | ₩13,062 | -0.81% | 9.9만 |
|---|
| 2026.08.19 | ₩13,089 | ₩13,210 | ₩13,042 | ₩13,169 | +0.61% | 15.5만 |
|---|
| 2026.08.18 | ₩13,049 | ₩13,075 | ₩13,000 | ₩13,062 | +0.10% | 12.2만 |
|---|
| 2026.08.17 | ₩13,089 | ₩13,089 | ₩12,968 | ₩13,062 | -0.20% | 9.2만 |
|---|
| 2026.08.14 | ₩13,129 | ₩13,196 | ₩13,035 | ₩13,075 | -0.41% | 7.5만 |
|---|
| 2026.08.13 | ₩13,210 | ₩13,263 | ₩13,093 | ₩13,236 | +0.20% | 7.5만 |
|---|
| 2026.08.12 | ₩13,183 | ₩13,236 | ₩13,142 | ₩13,183 | 0.00% | 11.1만 |
|---|
| 2026.08.11 | ₩13,196 | ₩13,196 | ₩13,156 | ₩13,183 | -0.10% | 4.8만 |
|---|
| 2026.08.10 | ₩13,183 | ₩13,196 | ₩13,129 | ₩13,169 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩13,129 | ₩13,183 | ₩13,089 | ₩13,156 | +0.20% | 5.2만 |
|---|
| 2026.08.06 | ₩13,116 | ₩13,129 | ₩13,062 | ₩13,102 | -0.10% | 10.2만 |
|---|
| 2026.08.05 | ₩13,129 | ₩13,151 | ₩13,062 | ₩13,129 | 0.00% | 11.3만 |
|---|
| 2026.08.04 | ₩13,142 | ₩13,263 | ₩13,062 | ₩13,089 | -0.41% | 21.4만 |
|---|
| 2026.08.03 | ₩13,102 | ₩13,165 | ₩13,008 | ₩13,102 | 0.00% | 9.7만 |
|---|
| 2026.07.31 | ₩13,035 | ₩13,062 | ₩12,941 | ₩13,008 | -0.21% | 12만 |
|---|
| 2026.07.30 | ₩13,062 | ₩13,102 | ₩13,022 | ₩13,035 | -0.21% | 6.1만 |
|---|
| 2026.07.29 | ₩13,049 | ₩13,075 | ₩13,008 | ₩13,008 | -0.31% | 6.4만 |
|---|
| 2026.07.28 | ₩12,995 | ₩13,102 | ₩12,995 | ₩13,102 | +0.83% | 10만 |
|---|
| 2026.07.27 | ₩13,022 | ₩13,075 | ₩12,982 | ₩13,035 | +0.10% | 14.2만 |
|---|
| 2026.07.24 | ₩12,982 | ₩13,075 | ₩12,982 | ₩13,022 | +0.31% | 13.4만 |
|---|
| 2026.07.23 | ₩13,116 | ₩13,189 | ₩12,982 | ₩12,995 | -0.92% | 12.9만 |
|---|
| 2026.07.22 | ₩13,129 | ₩13,196 | ₩13,102 | ₩13,102 | -0.20% | 8.7만 |
|---|
| 2026.07.21 | ₩13,169 | ₩13,216 | ₩13,116 | ₩13,169 | 0.00% | 19.1만 |
|---|
| 2026.07.20 | ₩13,142 | ₩13,210 | ₩13,049 | ₩13,116 | -0.20% | 14만 |
|---|
| 2026.07.17 | ₩13,102 | ₩13,156 | ₩13,075 | ₩13,102 | 0.00% | 37.9만 |
|---|
| 2026.07.16 | ₩13,223 | ₩13,223 | ₩13,116 | ₩13,156 | -0.51% | 8.9만 |
|---|
| 2026.07.15 | ₩13,290 | ₩13,290 | ₩13,142 | ₩13,196 | -0.71% | 7.3만 |
|---|
| 2026.07.14 | ₩13,344 | ₩13,468 | ₩13,250 | ₩13,357 | +0.10% | 12.7만 |
|---|
| 2026.07.13 | ₩13,411 | ₩13,451 | ₩13,263 | ₩13,303 | -0.80% | 12.5만 |
|---|
| 2026.07.10 | ₩13,464 | ₩13,464 | ₩13,384 | ₩13,397 | -0.50% | 5.1만 |
|---|
| 2026.07.09 | ₩13,424 | ₩13,424 | ₩13,357 | ₩13,411 | -0.10% | 9.4만 |
|---|
| 2026.07.08 | ₩13,424 | ₩13,464 | ₩13,344 | ₩13,370 | -0.40% | 5.5만 |
|---|
| 2026.07.07 | ₩13,464 | ₩13,545 | ₩13,310 | ₩13,370 | -0.70% | 9.4만 |
|---|
| 2026.07.06 | ₩13,491 | ₩13,505 | ₩13,411 | ₩13,478 | -0.10% | 8.2만 |
|---|
| 2026.07.02 | ₩13,558 | ₩13,558 | ₩13,417 | ₩13,505 | -0.40% | 13만 |
|---|
| 2026.07.01 | ₩13,612 | ₩13,612 | ₩13,478 | ₩13,505 | -0.79% | 15.1만 |
|---|
| 2026.06.30 | ₩13,478 | ₩13,598 | ₩13,478 | ₩13,585 | +0.80% | 12.4만 |
|---|
| 2026.06.29 | ₩13,357 | ₩13,495 | ₩13,330 | ₩13,451 | +0.70% | 14.4만 |
|---|
| 2026.06.26 | ₩13,303 | ₩13,384 | ₩13,263 | ₩13,277 | -0.20% | 17.9만 |
|---|
| 2026.06.25 | ₩13,263 | ₩13,357 | ₩13,250 | ₩13,290 | +0.20% | 8.7만 |
|---|
| 2026.06.24 | ₩13,236 | ₩13,344 | ₩13,223 | ₩13,236 | 0.00% | 7.3만 |
|---|
| 2026.06.23 | ₩13,142 | ₩13,290 | ₩13,136 | ₩13,210 | +0.51% | 5.7만 |
|---|
| 2026.06.22 | ₩13,317 | ₩13,345 | ₩13,142 | ₩13,156 | -1.21% | 7.6만 |
|---|
| 2026.06.18 | ₩13,317 | ₩13,317 | ₩13,196 | ₩13,210 | -0.81% | 11.6만 |
|---|
| 2026.06.17 | ₩13,250 | ₩13,317 | ₩13,223 | ₩13,250 | 0.00% | 9.9만 |
|---|
| 2026.06.16 | ₩13,250 | ₩13,330 | ₩13,250 | ₩13,303 | +0.40% | 9.1만 |
|---|
| 2026.06.15 | ₩13,277 | ₩13,370 | ₩13,223 | ₩13,263 | -0.10% | 10.2만 |
|---|
| 2026.06.12 | ₩13,411 | ₩13,411 | ₩13,344 | ₩13,397 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩13,370 | ₩13,397 | ₩13,236 | ₩13,397 | +0.20% | 12만 |
|---|
| 2026.06.10 | ₩13,277 | ₩13,330 | ₩13,210 | ₩13,303 | +0.20% | 8.6만 |
|---|
| 2026.06.09 | ₩13,169 | ₩13,303 | ₩13,142 | ₩13,303 | +1.02% | 12.9만 |
|---|
| 2026.06.08 | ₩13,277 | ₩13,344 | ₩13,169 | ₩13,169 | -0.81% | 15.4만 |
|---|
| 2026.06.05 | ₩13,357 | ₩13,397 | ₩13,116 | ₩13,277 | -0.60% | 18.6만 |
|---|
| 2026.06.04 | ₩13,236 | ₩13,370 | ₩13,236 | ₩13,370 | +1.01% | 15.5만 |
|---|
| 2026.06.03 | ₩13,411 | ₩13,499 | ₩13,236 | ₩13,290 | -0.90% | 13.2만 |
|---|
| 2026.06.02 | ₩13,478 | ₩13,585 | ₩13,397 | ₩13,424 | -0.40% | 10.1만 |
|---|
| 2026.06.01 | ₩13,545 | ₩13,545 | ₩13,411 | ₩13,464 | -0.59% | 13.6만 |
|---|
| 2026.05.29 | ₩13,518 | ₩13,639 | ₩13,491 | ₩13,572 | +0.40% | 10.2만 |
|---|
| 2026.05.28 | ₩13,478 | ₩13,546 | ₩13,438 | ₩13,518 | +0.30% | 8.6만 |
|---|
| 2026.05.27 | ₩13,438 | ₩13,478 | ₩13,397 | ₩13,438 | 0.00% | 6.9만 |
|---|
| 2026.05.26 | ₩13,384 | ₩13,464 | ₩13,303 | ₩13,397 | +0.10% | 13.2만 |
|---|
| 2026.05.22 | ₩13,357 | ₩13,491 | ₩13,277 | ₩13,330 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩13,330 | ₩13,357 | ₩13,250 | ₩13,330 | 0.00% | 11.2만 |
|---|
| 2026.05.20 | ₩13,290 | ₩13,357 | ₩13,223 | ₩13,330 | +0.30% | 23.8만 |
|---|
| 2026.05.19 | ₩13,451 | ₩13,464 | ₩13,196 | ₩13,250 | -1.50% | 26.1만 |
|---|
| 2026.05.18 | ₩13,666 | ₩13,666 | ₩13,438 | ₩13,518 | -1.08% | 17.7만 |
|---|
| 2026.05.15 | ₩13,840 | ₩13,840 | ₩13,612 | ₩13,666 | -1.26% | 11만 |
|---|
| 2026.05.14 | ₩14,081 | ₩14,095 | ₩13,961 | ₩13,987 | -0.67% | 12.7만 |
|---|
| 2026.05.13 | ₩14,095 | ₩14,111 | ₩13,961 | ₩14,041 | -0.38% | 17.9만 |
|---|
| 2026.05.12 | ₩14,095 | ₩14,108 | ₩13,947 | ₩14,108 | +0.10% | 10.6만 |
|---|
| 2026.05.11 | ₩14,081 | ₩14,189 | ₩14,028 | ₩14,054 | -0.19% | 10만 |
|---|
| 2026.05.08 | ₩14,121 | ₩14,215 | ₩14,068 | ₩14,081 | -0.28% | 9.2만 |
|---|
| 2026.05.07 | ₩14,215 | ₩14,256 | ₩14,081 | ₩14,121 | -0.66% | 11.1만 |
|---|
| 2026.05.06 | ₩14,148 | ₩14,215 | ₩14,030 | ₩14,189 | +0.28% | 6.2만 |
|---|
| 2026.05.05 | ₩14,108 | ₩14,148 | ₩13,974 | ₩14,108 | 0.00% | 14만 |
|---|
| 2026.05.04 | ₩14,095 | ₩14,108 | ₩14,014 | ₩14,081 | -0.10% | 6.8만 |
|---|
| 2026.05.01 | ₩14,229 | ₩14,269 | ₩14,001 | ₩14,162 | -0.47% | 14.8만 |
|---|
| 2026.04.30 | ₩13,961 | ₩14,189 | ₩13,961 | ₩14,189 | +1.63% | 12.9만 |
|---|
| 2026.04.29 | ₩13,907 | ₩14,068 | ₩13,867 | ₩13,961 | +0.39% | 11.1만 |
|---|
| 2026.04.28 | ₩14,014 | ₩14,028 | ₩13,900 | ₩13,947 | -0.48% | 13만 |
|---|
| 2026.04.27 | ₩13,853 | ₩14,014 | ₩13,746 | ₩13,934 | +0.58% | 9.4만 |
|---|
| 2026.04.24 | ₩13,920 | ₩13,920 | ₩13,840 | ₩13,920 | 0.00% | 10.5만 |
|---|
| 2026.04.23 | ₩14,028 | ₩14,095 | ₩13,840 | ₩13,880 | -1.05% | 10.6만 |
|---|
| 2026.04.22 | ₩14,054 | ₩14,054 | ₩13,893 | ₩13,947 | -0.76% | 10.6만 |
|---|
| 2026.04.21 | ₩14,068 | ₩14,162 | ₩13,920 | ₩13,974 | -0.67% | 4.9만 |
|---|
| 2026.04.20 | ₩14,121 | ₩14,121 | ₩13,947 | ₩14,041 | -0.57% | 7.4만 |
|---|
| 2026.04.17 | ₩14,148 | ₩14,148 | ₩14,014 | ₩14,121 | -0.19% | 8.8만 |
|---|
| 2026.04.16 | ₩14,081 | ₩14,081 | ₩13,961 | ₩14,054 | -0.19% | 7.6만 |
|---|
| 2026.04.15 | ₩14,068 | ₩14,108 | ₩13,943 | ₩14,068 | 0.00% | 6.3만 |
|---|
| 2026.04.14 | ₩14,081 | ₩14,175 | ₩13,907 | ₩14,162 | +0.57% | 14.1만 |
|---|
| 2026.04.13 | ₩13,840 | ₩14,041 | ₩13,821 | ₩14,041 | +1.45% | 7.9만 |
|---|
| 2026.04.10 | ₩13,867 | ₩13,907 | ₩13,773 | ₩13,907 | +0.29% | 5.9만 |
|---|
| 2026.04.09 | ₩13,880 | ₩13,880 | ₩13,692 | ₩13,773 | -0.77% | 7.1만 |
|---|
| 2026.04.08 | ₩14,081 | ₩14,081 | ₩13,773 | ₩13,813 | -1.90% | 15.4만 |
|---|
| 2026.04.07 | ₩13,692 | ₩13,800 | ₩13,666 | ₩13,746 | +0.39% | 16.4만 |
|---|
| 2026.04.06 | ₩13,679 | ₩13,759 | ₩13,652 | ₩13,759 | +0.59% | 16.9만 |
|---|
| 2026.04.02 | ₩13,625 | ₩13,679 | ₩13,521 | ₩13,639 | +0.10% | 10.3만 |
|---|
| 2026.04.01 | ₩13,800 | ₩13,898 | ₩13,572 | ₩13,652 | -1.07% | 11.6만 |
|---|
| 2026.03.31 | ₩13,250 | ₩13,686 | ₩13,250 | ₩13,666 | +3.14% | 14.3만 |
|---|
| 2026.03.30 | ₩13,210 | ₩13,397 | ₩13,142 | ₩13,223 | +0.10% | 8.5만 |
|---|
| 2026.03.27 | ₩13,330 | ₩13,397 | ₩13,156 | ₩13,196 | -1.01% | 15.6만 |
|---|
| 2026.03.26 | ₩13,451 | ₩13,464 | ₩13,277 | ₩13,303 | -1.10% | 9.5만 |
|---|
| 2026.03.25 | ₩13,411 | ₩13,478 | ₩13,411 | ₩13,478 | +0.50% | 9.8만 |
|---|
| 2026.03.24 | ₩13,344 | ₩13,429 | ₩13,250 | ₩13,330 | -0.10% | 11.6만 |
|---|
| 2026.03.23 | ₩13,464 | ₩13,558 | ₩13,370 | ₩13,438 | -0.20% | 9.6만 |
|---|
| 2026.03.20 | ₩13,558 | ₩13,558 | ₩13,370 | ₩13,411 | -1.09% | 11.6만 |
|---|
| 2026.03.19 | ₩13,625 | ₩13,625 | ₩13,545 | ₩13,612 | -0.10% | 5.7만 |
|---|
| 2026.03.18 | ₩13,719 | ₩13,723 | ₩13,612 | ₩13,625 | -0.68% | 14.4만 |
|---|
| 2026.03.17 | ₩13,692 | ₩13,706 | ₩13,625 | ₩13,692 | 0.00% | 8.8만 |
|---|
| 2026.03.16 | ₩13,625 | ₩13,755 | ₩13,357 | ₩13,598 | -0.20% | 27.7만 |
|---|
| 2026.03.13 | ₩13,719 | ₩13,719 | ₩13,558 | ₩13,585 | -0.98% | 38.4만 |
|---|
| 2026.03.12 | ₩13,572 | ₩13,672 | ₩13,518 | ₩13,652 | +0.59% | 26.2만 |
|---|
| 2026.03.11 | ₩13,639 | ₩13,739 | ₩13,538 | ₩13,572 | -0.49% | 19.7만 |
|---|
| 2026.03.10 | ₩13,759 | ₩13,773 | ₩13,598 | ₩13,759 | 0.00% | 11.1만 |
|---|
| 2026.03.09 | ₩13,893 | ₩13,893 | ₩13,558 | ₩13,759 | -0.97% | 13.1만 |
|---|
| 2026.03.06 | ₩13,920 | ₩13,967 | ₩13,773 | ₩13,826 | -0.67% | 11.7만 |
|---|
| 2026.03.05 | ₩14,135 | ₩14,135 | ₩13,947 | ₩13,947 | -1.33% | 7.6만 |
|---|
| 2026.03.04 | ₩14,175 | ₩14,242 | ₩13,987 | ₩14,095 | -0.57% | 25.1만 |
|---|
| 2026.03.03 | ₩14,148 | ₩14,162 | ₩14,108 | ₩14,135 | -0.09% | 7.2만 |
|---|
| 2026.03.02 | ₩14,256 | ₩14,282 | ₩14,001 | ₩14,249 | -0.05% | 15만 |
|---|
| 2026.02.27 | ₩14,202 | ₩14,282 | ₩14,189 | ₩14,256 | +0.38% | 13.9만 |
|---|
| 2026.02.26 | ₩14,242 | ₩14,276 | ₩14,189 | ₩14,215 | -0.19% | 6.8만 |
|---|
| 2026.02.25 | ₩14,175 | ₩14,269 | ₩14,162 | ₩14,202 | +0.19% | 10.6만 |
|---|
| 2026.02.24 | ₩14,229 | ₩14,229 | ₩14,095 | ₩14,202 | -0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩14,256 | ₩14,256 | ₩14,148 | ₩14,229 | -0.19% | 14.2만 |
|---|
| 2026.02.20 | ₩14,282 | ₩14,282 | ₩14,175 | ₩14,256 | -0.19% | 10.9만 |
|---|
| 2026.02.19 | ₩14,376 | ₩14,376 | ₩14,269 | ₩14,296 | -0.56% | 12.7만 |
|---|
| 2026.02.18 | ₩14,282 | ₩14,296 | ₩14,269 | ₩14,282 | 0.00% | 13.5만 |
|---|
| 2026.02.17 | ₩14,229 | ₩14,256 | ₩14,162 | ₩14,256 | +0.19% | 17.3만 |
|---|
| 2026.02.13 | ₩14,095 | ₩14,202 | ₩14,095 | ₩14,189 | +0.67% | 11.4만 |
|---|
| 2026.02.12 | ₩14,215 | ₩14,235 | ₩14,148 | ₩14,229 | +0.09% | 15.8만 |
|---|
| 2026.02.11 | ₩14,189 | ₩14,229 | ₩14,135 | ₩14,162 | -0.19% | 12.6만 |
|---|
| 2026.02.10 | ₩14,095 | ₩14,148 | ₩14,061 | ₩14,148 | +0.38% | 12.1만 |
|---|
| 2026.02.09 | ₩14,068 | ₩14,095 | ₩14,002 | ₩14,041 | -0.19% | 10.4만 |
|---|
| 2026.02.06 | ₩14,001 | ₩14,081 | ₩13,987 | ₩14,028 | +0.19% | 13만 |
|---|
| 2026.02.05 | ₩14,081 | ₩14,081 | ₩13,981 | ₩14,001 | -0.57% | 16.8만 |
|---|
| 2026.02.04 | ₩14,028 | ₩14,028 | ₩13,974 | ₩13,987 | -0.29% | 30.8만 |
|---|
| 2026.02.03 | ₩13,907 | ₩13,987 | ₩13,893 | ₩13,974 | +0.48% | 14.4만 |
|---|
| 2026.02.02 | ₩13,813 | ₩13,961 | ₩13,813 | ₩13,934 | +0.87% | 31.3만 |
|---|
| 2026.01.30 | ₩13,719 | ₩13,920 | ₩13,692 | ₩13,907 | +1.37% | 12.9만 |
|---|
| 2026.01.29 | ₩13,719 | ₩13,773 | ₩13,666 | ₩13,759 | +0.29% | 11.2만 |
|---|
| 2026.01.28 | ₩13,692 | ₩13,746 | ₩13,679 | ₩13,746 | +0.39% | 11.1만 |
|---|
| 2026.01.27 | ₩13,746 | ₩13,759 | ₩13,679 | ₩13,719 | -0.20% | 8.5만 |
|---|
| 2026.01.26 | ₩13,759 | ₩13,773 | ₩13,692 | ₩13,719 | -0.29% | 9.4만 |
|---|
| 2026.01.23 | ₩13,692 | ₩13,746 | ₩13,679 | ₩13,733 | +0.29% | 16.4만 |
|---|
| 2026.01.22 | ₩13,639 | ₩13,719 | ₩13,545 | ₩13,706 | +0.49% | 21.7만 |
|---|
| 2026.01.21 | ₩13,585 | ₩13,639 | ₩13,545 | ₩13,612 | +0.20% | 14.3만 |
|---|
| 2026.01.20 | ₩13,558 | ₩13,572 | ₩13,478 | ₩13,545 | -0.10% | 12.6만 |
|---|
| 2026.01.16 | ₩13,625 | ₩13,652 | ₩13,505 | ₩13,652 | +0.20% | 38.1만 |
|---|
| 2026.01.15 | ₩13,692 | ₩13,741 | ₩13,625 | ₩13,625 | -0.49% | 14.3만 |
|---|
| 2026.01.14 | ₩13,800 | ₩13,813 | ₩13,733 | ₩13,773 | -0.19% | 13.7만 |
|---|
| 2026.01.13 | ₩13,746 | ₩13,826 | ₩13,692 | ₩13,759 | +0.10% | 18만 |
|---|
| 2026.01.12 | ₩13,746 | ₩13,746 | ₩13,679 | ₩13,719 | -0.20% | 14.7만 |
|---|
| 2026.01.09 | ₩13,746 | ₩13,753 | ₩13,679 | ₩13,719 | -0.20% | 9.8만 |
|---|
| 2026.01.08 | ₩13,706 | ₩13,719 | ₩13,652 | ₩13,692 | -0.10% | 10.6만 |
|---|
| 2026.01.07 | ₩13,679 | ₩13,733 | ₩13,652 | ₩13,679 | 0.00% | 15.4만 |
|---|
| 2026.01.06 | ₩13,639 | ₩13,719 | ₩13,639 | ₩13,666 | +0.20% | 16.9만 |
|---|
| 2026.01.05 | ₩13,625 | ₩13,692 | ₩13,625 | ₩13,652 | +0.20% | 31.2만 |
|---|
| 2026.01.02 | ₩13,652 | ₩13,733 | ₩13,612 | ₩13,652 | 0.00% | 16.6만 |
|---|
| 2025.12.31 | ₩13,746 | ₩13,746 | ₩13,652 | ₩13,652 | -0.68% | 29.6만 |
|---|
| 2025.12.30 | ₩13,706 | ₩13,826 | ₩13,679 | ₩13,719 | +0.10% | 28.7만 |
|---|
| 2025.12.29 | ₩13,746 | ₩13,853 | ₩13,692 | ₩13,733 | -0.10% | 18.6만 |
|---|
| 2025.12.26 | ₩13,706 | ₩13,853 | ₩13,706 | ₩13,773 | +0.49% | 18만 |
|---|
| 2025.12.24 | ₩13,625 | ₩13,759 | ₩13,625 | ₩13,746 | +0.89% | 5.3만 |
|---|
| 2025.12.23 | ₩13,719 | ₩13,746 | ₩13,666 | ₩13,666 | -0.39% | 12.2만 |
|---|
| 2025.12.22 | ₩13,679 | ₩13,759 | ₩13,666 | ₩13,692 | +0.10% | 15.8만 |
|---|
| 2025.12.19 | ₩13,652 | ₩13,733 | ₩13,639 | ₩13,692 | +0.29% | 24만 |
|---|
| 2025.12.18 | ₩13,706 | ₩13,733 | ₩13,612 | ₩13,692 | -0.10% | 22.6만 |
|---|
| 2025.12.17 | ₩13,706 | ₩13,706 | ₩13,625 | ₩13,666 | -0.29% | 21.4만 |
|---|
| 2025.12.16 | ₩13,652 | ₩13,746 | ₩13,639 | ₩13,676 | +0.18% | 21.8만 |
|---|
| 2025.12.15 | ₩13,746 | ₩13,786 | ₩13,692 | ₩13,692 | -0.39% | 22.6만 |
|---|
| 2025.12.12 | ₩13,920 | ₩13,920 | ₩13,800 | ₩13,826 | -0.67% | 19.9만 |
|---|
| 2025.12.11 | ₩13,893 | ₩13,987 | ₩13,893 | ₩13,893 | 0.00% | 15.8만 |
|---|
| 2025.12.10 | ₩14,001 | ₩14,028 | ₩13,907 | ₩14,001 | 0.00% | 17.3만 |
|---|
| 2025.12.09 | ₩13,947 | ₩14,040 | ₩13,934 | ₩13,947 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩14,068 | ₩14,108 | ₩13,893 | ₩14,001 | -0.48% | 17.5만 |
|---|
| 2025.12.05 | ₩14,162 | ₩14,162 | ₩14,041 | ₩14,081 | -0.57% | 17.6만 |
|---|
| 2025.12.04 | ₩14,081 | ₩14,195 | ₩14,081 | ₩14,162 | +0.57% | 10.2만 |
|---|
| 2025.12.03 | ₩14,068 | ₩14,135 | ₩14,041 | ₩14,095 | +0.19% | 13.9만 |
|---|
| 2025.12.02 | ₩14,162 | ₩14,189 | ₩14,068 | ₩14,081 | -0.57% | 25.5만 |
|---|
| 2025.12.01 | ₩14,282 | ₩14,336 | ₩14,081 | ₩14,189 | -0.66% | 14.1만 |
|---|
| 2025.11.28 | ₩14,202 | ₩14,282 | ₩14,163 | ₩14,256 | +0.38% | 9.4만 |
|---|
| 2025.11.26 | ₩14,014 | ₩14,175 | ₩14,002 | ₩14,135 | +0.86% | 12.6만 |
|---|
| 2025.11.25 | ₩14,081 | ₩14,108 | ₩14,001 | ₩14,095 | +0.10% | 12만 |
|---|
| 2025.11.24 | ₩14,001 | ₩14,054 | ₩13,947 | ₩14,028 | +0.19% | 9.7만 |
|---|
| 2025.11.21 | ₩13,800 | ₩14,054 | ₩13,786 | ₩13,920 | +0.87% | 14.9만 |
|---|
| 2025.11.20 | ₩13,974 | ₩14,054 | ₩13,853 | ₩13,867 | -0.77% | 10.6만 |
|---|
| 2025.11.19 | ₩13,947 | ₩14,121 | ₩13,893 | ₩13,920 | -0.19% | 17.7만 |
|---|
| 2025.11.18 | ₩14,108 | ₩14,148 | ₩14,001 | ₩14,001 | -0.76% | 8.1만 |
|---|
| 2025.11.17 | ₩14,202 | ₩14,202 | ₩14,081 | ₩14,135 | -0.47% | 9.8만 |
|---|
| 2025.11.14 | ₩14,215 | ₩14,264 | ₩14,203 | ₩14,215 | 0.00% | 7.1만 |
|---|
| 2025.11.13 | ₩14,497 | ₩14,497 | ₩14,363 | ₩14,376 | -0.83% | 7만 |
|---|
| 2025.11.12 | ₩14,403 | ₩14,517 | ₩14,403 | ₩14,457 | +0.37% | 7만 |
|---|
| 2025.11.11 | ₩14,336 | ₩14,411 | ₩14,296 | ₩14,403 | +0.47% | 10만 |
|---|
| 2025.11.10 | ₩14,282 | ₩14,363 | ₩14,242 | ₩14,296 | +0.09% | 11.8만 |
|---|
| 2025.11.07 | ₩14,363 | ₩14,388 | ₩14,282 | ₩14,282 | -0.56% | 5.8만 |
|---|
| 2025.11.06 | ₩14,376 | ₩14,417 | ₩14,323 | ₩14,349 | -0.19% | 14.6만 |
|---|
| 2025.11.05 | ₩14,349 | ₩14,363 | ₩14,296 | ₩14,363 | +0.09% | 8.7만 |
|---|
| 2025.11.04 | ₩14,336 | ₩14,417 | ₩14,269 | ₩14,349 | +0.09% | 14.6만 |
|---|
| 2025.11.03 | ₩14,336 | ₩14,376 | ₩14,269 | ₩14,296 | -0.28% | 11.8만 |
|---|
| 2025.10.31 | ₩14,376 | ₩14,430 | ₩14,296 | ₩14,390 | +0.09% | 12.2만 |
|---|
| 2025.10.30 | ₩14,457 | ₩14,457 | ₩14,264 | ₩14,296 | -1.11% | 7.2만 |
|---|
| 2025.10.29 | ₩14,376 | ₩14,454 | ₩14,282 | ₩14,336 | -0.28% | 10.4만 |
|---|
| 2025.10.28 | ₩14,376 | ₩14,403 | ₩14,336 | ₩14,349 | -0.19% | 6.3만 |
|---|
| 2025.10.27 | ₩14,376 | ₩14,376 | ₩14,229 | ₩14,376 | 0.00% | 16.4만 |
|---|
| 2025.10.24 | ₩14,256 | ₩14,337 | ₩14,229 | ₩14,323 | +0.47% | 12.6만 |
|---|
| 2025.10.23 | ₩14,229 | ₩14,300 | ₩14,215 | ₩14,242 | +0.09% | 11.8만 |
|---|
| 2025.10.22 | ₩14,349 | ₩14,363 | ₩14,242 | ₩14,256 | -0.65% | 14.5만 |
|---|
| 2025.10.21 | ₩14,323 | ₩14,371 | ₩14,282 | ₩14,309 | -0.09% | 7.4만 |
|---|
| 2025.10.20 | ₩14,282 | ₩14,400 | ₩14,282 | ₩14,282 | 0.00% | 17만 |
|---|
| 2025.10.17 | ₩14,457 | ₩14,457 | ₩14,296 | ₩14,323 | -0.93% | 8.3만 |
|---|
| 2025.10.16 | ₩14,484 | ₩14,484 | ₩14,349 | ₩14,403 | -0.56% | 10.2만 |
|---|
| 2025.10.15 | ₩14,430 | ₩14,484 | ₩14,376 | ₩14,430 | 0.00% | 9.1만 |
|---|
| 2025.10.14 | ₩14,658 | ₩14,671 | ₩14,564 | ₩14,577 | -0.55% | 7.5만 |
|---|
| 2025.10.13 | ₩14,524 | ₩14,757 | ₩14,524 | ₩14,685 | +1.11% | 6만 |
|---|
| 2025.10.10 | ₩14,671 | ₩14,712 | ₩14,484 | ₩14,524 | -1.01% | 7.1만 |
|---|