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 | ₩23,477 | ₩23,986 | ₩23,276 | ₩23,799 | +1.37% | 31.4만 |
| 2026.09.28–2026.10.02 | ₩23,008 | ₩23,718 | ₩22,633 | ₩23,544 | +2.33% | 35.6만 |
| 2026.09.21–2026.09.25 | ₩23,745 | ₩23,826 | ₩22,955 | ₩23,156 | -2.48% | 29.1만 |
| 2026.09.14–2026.09.18 | ₩24,496 | ₩24,603 | ₩23,465 | ₩23,839 | -2.68% | 38.1만 |
| 2026.09.08–2026.09.11 | ₩25,099 | ₩25,225 | ₩24,337 | ₩24,442 | -2.62% | 23.7만 |
| 2026.08.31–2026.09.04 | ₩25,246 | ₩25,285 | ₩24,857 | ₩25,032 | -0.85% | 26.4만 |
| 2026.08.24–2026.08.28 | ₩25,099 | ₩25,246 | ₩24,965 | ₩25,166 | +0.27% | 20.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,179 |
| ₩24,790 |
| ₩25,032 |
| +0.16% |
| 22만 |
| 2026.08.10–2026.08.14 | ₩24,670 | ₩25,219 | ₩24,656 | ₩24,938 | +1.09% | 33.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,455 | ₩24,848 | ₩24,375 | ₩24,750 | +1.21% | 65.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,576 | ₩24,697 | ₩24,254 | ₩24,335 | -0.98% | 21만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,750 | ₩25,005 | ₩24,375 | ₩24,469 | -1.14% | 29.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,179 | ₩25,332 | ₩24,750 | ₩24,764 | -1.65% | 21.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,099 | ₩25,340 | ₩25,029 | ₩25,179 | +0.32% | 19.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,924 | ₩25,340 | ₩24,904 | ₩25,139 | +0.86% | 25.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,884 | ₩24,958 | ₩24,697 | ₩24,831 | -0.22% | 20.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,938 | ₩25,045 | ₩24,697 | ₩24,857 | -0.32% | 21.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,072 | ₩25,313 | ₩24,790 | ₩25,099 | +0.11% | 23.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,621 | ₩25,621 | ₩24,991 | ₩25,072 | -2.14% | 25.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,206 | ₩25,621 | ₩25,175 | ₩25,541 | +1.33% | 20.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,380 | ₩25,380 | ₩24,804 | ₩25,179 | -0.79% | 28.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,023 | ₩26,077 | ₩25,326 | ₩25,340 | -2.63% | 32.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,903 | ₩26,090 | ₩25,608 | ₩25,996 | +0.36% | 28만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,554 | ₩25,956 | ₩25,326 | ₩25,809 | +1.00% | 26.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,581 | ₩25,648 | ₩25,353 | ₩25,514 | -0.26% | 15.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,715 | ₩25,790 | ₩25,396 | ₩25,554 | -0.63% | 20.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,670 | ₩25,755 | ₩24,656 | ₩25,648 | +3.97% | 22.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,080 | ₩24,991 | ₩23,571 | ₩24,790 | +2.95% | 33.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,353 | ₩25,769 | ₩23,639 | ₩23,906 | -5.71% | 43만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,742 | ₩25,983 | ₩25,166 | ₩25,233 | -1.98% | 20.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,929 | ₩25,983 | ₩25,380 | ₩25,675 | -0.98% | 33.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,358 | ₩26,465 | ₩25,769 | ₩25,795 | -2.14% | 29.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,506 | ₩26,611 | ₩26,197 | ₩26,385 | -0.46% | 33.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,345 | ₩26,626 | ₩26,211 | ₩26,506 | +0.61% | 30.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,358 | ₩26,707 | ₩26,037 | ₩26,224 | -0.51% | 36.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,063 | ₩26,506 | ₩26,023 | ₩26,358 | +1.13% | 40.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,889 | ₩26,023 | ₩25,635 | ₩26,023 | +0.52% | 36.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,728 | ₩25,876 | ₩25,568 | ₩25,876 | +0.57% | 44.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,648 | ₩25,970 | ₩25,569 | ₩25,728 | +0.31% | 99.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,527 | ₩25,744 | ₩25,514 | ₩25,661 | +0.52% | 51.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,661 | ₩25,661 | ₩25,447 | ₩25,527 | -0.52% | 43.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,541 | ₩25,661 | ₩25,517 | ₩25,661 | +0.47% | 31.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,903 | ₩25,959 | ₩25,460 | ₩25,568 | -1.29% | 54.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,452 | ₩26,452 | ₩25,903 | ₩26,050 | -1.52% | 52만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,519 | ₩26,586 | ₩26,278 | ₩26,358 | -0.61% | 32.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,769 | ₩26,439 | ₩25,648 | ₩26,412 | +2.50% | 29.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,916 | ₩26,037 | ₩25,460 | ₩25,648 | -1.03% | 34.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,586 | ₩26,720 | ₩25,889 | ₩26,010 | -2.17% | 40만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,626 | ₩26,841 | ₩26,532 | ₩26,586 | -0.15% | 29.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,479 | ₩26,787 | ₩26,412 | ₩26,693 | +0.81% | 22.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,774 | ₩26,800 | ₩26,309 | ₩26,412 | -1.35% | 35.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,398 | ₩26,934 | ₩26,398 | ₩26,626 | +0.86% | 50.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,800 | ₩26,908 | ₩26,398 | ₩26,479 | -1.20% | 7만 |
|---|