시장 데이터를 불러오는 중
전체 종목
Nuveen Variable Rate Preferred & Income Fund Common Shares 과거 주가
Nuveen Variable Rate Preferred & Income Fund Common Shares · NPFD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Variable Rate Preferred & Income Fund Common Shares · NPFD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,480 | ₩23,989 | ₩23,279 | ₩23,801 | +1.37% | 31.4만 |
| 2026.09.28–2026.10.02 | ₩23,011 | ₩23,721 | ₩22,635 | ₩23,547 | +2.33% | 35.6만 |
| 2026.09.21–2026.09.25 | ₩23,748 | ₩23,828 | ₩22,957 | ₩23,158 | -2.48% | 29.1만 |
| 2026.09.14–2026.09.18 | ₩24,498 | ₩24,606 | ₩23,468 | ₩23,842 | -2.68% | 38.1만 |
| 2026.09.08–2026.09.11 | ₩25,101 | ₩25,227 | ₩24,340 | ₩24,445 | -2.62% | 23.7만 |
| 2026.08.31–2026.09.04 | ₩25,249 | ₩25,288 | ₩24,860 | ₩25,034 | -0.85% | 26.4만 |
| 2026.08.24–2026.08.28 | ₩25,101 | ₩25,249 | ₩24,967 | ₩25,168 | +0.27% | 20.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,182 |
| ₩24,793 |
| ₩25,034 |
| +0.16% |
| 22만 |
| 2026.08.10–2026.08.14 | ₩24,673 | ₩25,222 | ₩24,659 | ₩24,941 | +1.09% | 33.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,458 | ₩24,851 | ₩24,378 | ₩24,753 | +1.21% | 65.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,579 | ₩24,699 | ₩24,257 | ₩24,337 | -0.98% | 21만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,753 | ₩25,008 | ₩24,378 | ₩24,472 | -1.14% | 29.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,182 | ₩25,335 | ₩24,753 | ₩24,766 | -1.65% | 21.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,101 | ₩25,343 | ₩25,032 | ₩25,182 | +0.32% | 19.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,927 | ₩25,343 | ₩24,907 | ₩25,142 | +0.86% | 25.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,887 | ₩24,961 | ₩24,699 | ₩24,833 | -0.22% | 20.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,941 | ₩25,048 | ₩24,699 | ₩24,860 | -0.32% | 21.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,075 | ₩25,316 | ₩24,793 | ₩25,101 | +0.11% | 23.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,624 | ₩25,624 | ₩24,994 | ₩25,075 | -2.14% | 25.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,209 | ₩25,624 | ₩25,178 | ₩25,544 | +1.33% | 20.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,383 | ₩25,383 | ₩24,807 | ₩25,182 | -0.79% | 28.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,026 | ₩26,080 | ₩25,329 | ₩25,343 | -2.63% | 32.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,905 | ₩26,093 | ₩25,611 | ₩25,999 | +0.36% | 28만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,557 | ₩25,959 | ₩25,329 | ₩25,812 | +1.00% | 26.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,584 | ₩25,651 | ₩25,356 | ₩25,517 | -0.26% | 15.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,718 | ₩25,793 | ₩25,399 | ₩25,557 | -0.63% | 20.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,673 | ₩25,758 | ₩24,659 | ₩25,651 | +3.97% | 22.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,083 | ₩24,994 | ₩23,574 | ₩24,793 | +2.95% | 33.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,356 | ₩25,771 | ₩23,642 | ₩23,909 | -5.71% | 43만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,745 | ₩25,986 | ₩25,168 | ₩25,235 | -1.98% | 20.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,932 | ₩25,986 | ₩25,383 | ₩25,678 | -0.98% | 33.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,361 | ₩26,468 | ₩25,771 | ₩25,798 | -2.14% | 29.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,509 | ₩26,614 | ₩26,200 | ₩26,388 | -0.46% | 33.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,348 | ₩26,629 | ₩26,214 | ₩26,509 | +0.61% | 30.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,361 | ₩26,710 | ₩26,040 | ₩26,227 | -0.51% | 36.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,066 | ₩26,509 | ₩26,026 | ₩26,361 | +1.13% | 40.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,892 | ₩26,026 | ₩25,637 | ₩26,026 | +0.52% | 36.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,731 | ₩25,879 | ₩25,570 | ₩25,879 | +0.57% | 44.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,651 | ₩25,972 | ₩25,572 | ₩25,731 | +0.31% | 99.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,530 | ₩25,747 | ₩25,517 | ₩25,664 | +0.52% | 51.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,664 | ₩25,664 | ₩25,450 | ₩25,530 | -0.52% | 43.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,544 | ₩25,664 | ₩25,520 | ₩25,664 | +0.47% | 31.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,905 | ₩25,962 | ₩25,463 | ₩25,570 | -1.29% | 54.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,455 | ₩26,455 | ₩25,905 | ₩26,053 | -1.52% | 52만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,522 | ₩26,589 | ₩26,281 | ₩26,361 | -0.61% | 32.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,771 | ₩26,442 | ₩25,651 | ₩26,415 | +2.50% | 29.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,919 | ₩26,040 | ₩25,463 | ₩25,651 | -1.03% | 34.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,589 | ₩26,723 | ₩25,892 | ₩26,013 | -2.17% | 40만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,629 | ₩26,844 | ₩26,535 | ₩26,589 | -0.15% | 29.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,482 | ₩26,790 | ₩26,415 | ₩26,696 | +0.81% | 22.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,777 | ₩26,803 | ₩26,312 | ₩26,415 | -1.35% | 35.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,401 | ₩26,937 | ₩26,401 | ₩26,629 | +0.86% | 50.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,803 | ₩26,911 | ₩26,401 | ₩26,482 | -1.20% | 7만 |
|---|