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 | ₩23,494 | ₩24,004 | ₩23,293 | ₩23,816 | +1.37% | 31.4만 |
| 2026.09.28–2026.10.02 | ₩23,025 | ₩23,735 | ₩22,649 | ₩23,561 | +2.33% | 35.6만 |
| 2026.09.21–2026.09.25 | ₩23,762 | ₩23,843 | ₩22,971 | ₩23,172 | -2.48% | 29.1만 |
| 2026.09.14–2026.09.18 | ₩24,513 | ₩24,620 | ₩23,482 | ₩23,856 | -2.68% | 38.1만 |
| 2026.09.08–2026.09.11 | ₩25,117 | ₩25,243 | ₩24,355 | ₩24,459 | -2.62% | 23.7만 |
| 2026.08.31–2026.09.04 | ₩25,264 | ₩25,303 | ₩24,875 | ₩25,050 | -0.85% | 26.4만 |
| 2026.08.24–2026.08.28 | ₩25,117 | ₩25,264 | ₩24,982 | ₩25,184 | +0.27% | 20.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,197 |
| ₩24,808 |
| ₩25,050 |
| +0.16% |
| 22만 |
| 2026.08.10–2026.08.14 | ₩24,687 | ₩25,237 | ₩24,674 | ₩24,956 | +1.09% | 33.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,473 | ₩24,866 | ₩24,392 | ₩24,768 | +1.21% | 65.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,594 | ₩24,714 | ₩24,272 | ₩24,352 | -0.98% | 21만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,768 | ₩25,023 | ₩24,392 | ₩24,486 | -1.14% | 29.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,197 | ₩25,350 | ₩24,768 | ₩24,781 | -1.65% | 21.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,117 | ₩25,358 | ₩25,047 | ₩25,197 | +0.32% | 19.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,942 | ₩25,358 | ₩24,922 | ₩25,157 | +0.86% | 25.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,902 | ₩24,976 | ₩24,714 | ₩24,848 | -0.22% | 20.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,956 | ₩25,063 | ₩24,714 | ₩24,875 | -0.32% | 21.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,090 | ₩25,331 | ₩24,808 | ₩25,117 | +0.11% | 23.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,640 | ₩25,640 | ₩25,009 | ₩25,090 | -2.14% | 25.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,224 | ₩25,640 | ₩25,193 | ₩25,559 | +1.33% | 20.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,398 | ₩25,398 | ₩24,822 | ₩25,197 | -0.79% | 28.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,042 | ₩26,095 | ₩25,345 | ₩25,358 | -2.63% | 32.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,921 | ₩26,109 | ₩25,626 | ₩26,015 | +0.36% | 28만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,572 | ₩25,975 | ₩25,345 | ₩25,827 | +1.00% | 26.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,599 | ₩25,666 | ₩25,371 | ₩25,532 | -0.26% | 15.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,733 | ₩25,809 | ₩25,414 | ₩25,572 | -0.63% | 20.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,687 | ₩25,774 | ₩24,674 | ₩25,666 | +3.97% | 22.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,097 | ₩25,009 | ₩23,588 | ₩24,808 | +2.95% | 33.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,371 | ₩25,787 | ₩23,656 | ₩23,923 | -5.71% | 43만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,760 | ₩26,002 | ₩25,184 | ₩25,251 | -1.98% | 20.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,948 | ₩26,002 | ₩25,398 | ₩25,693 | -0.98% | 33.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,377 | ₩26,484 | ₩25,787 | ₩25,814 | -2.14% | 29.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,525 | ₩26,631 | ₩26,216 | ₩26,404 | -0.46% | 33.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,364 | ₩26,645 | ₩26,230 | ₩26,525 | +0.61% | 30.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,377 | ₩26,726 | ₩26,055 | ₩26,243 | -0.51% | 36.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,082 | ₩26,525 | ₩26,042 | ₩26,377 | +1.13% | 40.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,908 | ₩26,042 | ₩25,653 | ₩26,042 | +0.52% | 36.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,747 | ₩25,894 | ₩25,586 | ₩25,894 | +0.57% | 44.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,666 | ₩25,988 | ₩25,587 | ₩25,747 | +0.31% | 99.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,546 | ₩25,763 | ₩25,532 | ₩25,680 | +0.52% | 51.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,680 | ₩25,680 | ₩25,465 | ₩25,546 | -0.52% | 43.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,559 | ₩25,680 | ₩25,535 | ₩25,680 | +0.47% | 31.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,921 | ₩25,977 | ₩25,479 | ₩25,586 | -1.29% | 54.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,471 | ₩26,471 | ₩25,921 | ₩26,069 | -1.52% | 52만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,538 | ₩26,605 | ₩26,297 | ₩26,377 | -0.61% | 32.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,787 | ₩26,458 | ₩25,666 | ₩26,431 | +2.50% | 29.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,935 | ₩26,055 | ₩25,479 | ₩25,666 | -1.03% | 34.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,605 | ₩26,739 | ₩25,908 | ₩26,028 | -2.17% | 40만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,645 | ₩26,860 | ₩26,551 | ₩26,605 | -0.15% | 29.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,498 | ₩26,806 | ₩26,431 | ₩26,712 | +0.81% | 22.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,793 | ₩26,820 | ₩26,327 | ₩26,431 | -1.35% | 35.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,417 | ₩26,954 | ₩26,417 | ₩26,645 | +0.86% | 50.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,820 | ₩26,927 | ₩26,417 | ₩26,498 | -1.20% | 7만 |
|---|