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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,577 | ₩24,006 | ₩23,564 | ₩23,819 | +1.02% | 6.9만 |
| 2026.10.08 | ₩23,524 | ₩23,752 | ₩23,296 | ₩23,550 | +0.11% | 6.6만 |
| 2026.10.07 | ₩23,443 | ₩23,477 | ₩23,296 | ₩23,416 | -0.11% | 3.3만 |
| 2026.10.06 | ₩23,376 | ₩23,577 | ₩23,296 | ₩23,537 | +0.69% | 6.7만 |
| 2026.10.05 | ₩23,497 | ₩23,561 | ₩23,296 | ₩23,349 | -0.63% | 7.9만 |
| 2026.10.02 | ₩23,738 | ₩23,738 | ₩23,537 | ₩23,564 | -0.73% | 6.5만 |
| 2026.10.01 | ₩23,349 | ₩23,711 | ₩23,081 | ₩23,644 | +1.26% | 10.4만 |
| 2026.09.30 | ₩23,255 | ₩23,347 | ₩23,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,215 |
| -0.17% |
| 5만 |
| 2026.09.29 | ₩23,121 | ₩23,269 | ₩22,799 | ₩23,148 | +0.12% | 5.1만 |
|---|
| 2026.09.28 | ₩23,027 | ₩23,081 | ₩22,652 | ₩23,081 | +0.23% | 8.6만 |
|---|
| 2026.09.25 | ₩23,242 | ₩23,389 | ₩23,108 | ₩23,175 | -0.29% | 5만 |
|---|
| 2026.09.24 | ₩23,336 | ₩23,389 | ₩22,974 | ₩23,161 | -0.75% | 4.8만 |
|---|
| 2026.09.23 | ₩23,752 | ₩23,752 | ₩23,242 | ₩23,282 | -1.98% | 7.2만 |
|---|
| 2026.09.22 | ₩23,805 | ₩23,805 | ₩23,698 | ₩23,752 | -0.23% | 5.1만 |
|---|
| 2026.09.21 | ₩23,765 | ₩23,845 | ₩23,658 | ₩23,725 | -0.17% | 6.9만 |
|---|
| 2026.09.18 | ₩24,033 | ₩24,033 | ₩23,765 | ₩23,859 | -0.73% | 4.3만 |
|---|
| 2026.09.17 | ₩23,886 | ₩24,060 | ₩23,765 | ₩23,980 | +0.39% | 5.5만 |
|---|
| 2026.09.16 | ₩23,805 | ₩23,872 | ₩23,485 | ₩23,819 | +0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩24,006 | ₩24,087 | ₩23,516 | ₩23,711 | -1.23% | 15.4만 |
|---|
| 2026.09.14 | ₩24,516 | ₩24,623 | ₩24,114 | ₩24,208 | -1.26% | 7.7만 |
|---|
| 2026.09.11 | ₩24,717 | ₩24,744 | ₩24,395 | ₩24,462 | -1.03% | 4.6만 |
|---|
| 2026.09.10 | ₩24,610 | ₩24,693 | ₩24,358 | ₩24,462 | -0.60% | 4.7만 |
|---|
| 2026.09.09 | ₩24,798 | ₩25,079 | ₩24,704 | ₩24,704 | -0.38% | 7.3만 |
|---|
| 2026.09.08 | ₩25,120 | ₩25,246 | ₩24,918 | ₩24,918 | -0.80% | 7.1만 |
|---|
| 2026.09.04 | ₩25,066 | ₩25,187 | ₩24,945 | ₩25,052 | -0.05% | 4.7만 |
|---|
| 2026.09.03 | ₩25,280 | ₩25,306 | ₩25,129 | ₩25,160 | -0.48% | 3.3만 |
|---|
| 2026.09.02 | ₩25,066 | ₩25,254 | ₩25,032 | ₩25,254 | +0.75% | 6만 |
|---|
| 2026.09.01 | ₩25,187 | ₩25,254 | ₩24,878 | ₩24,918 | -1.06% | 9.5만 |
|---|
| 2026.08.31 | ₩25,267 | ₩25,267 | ₩25,146 | ₩25,227 | -0.16% | 2.9만 |
|---|
| 2026.08.28 | ₩25,227 | ₩25,267 | ₩25,133 | ₩25,187 | -0.16% | 4.3만 |
|---|
| 2026.08.27 | ₩25,146 | ₩25,205 | ₩25,079 | ₩25,200 | +0.21% | 3만 |
|---|
| 2026.08.26 | ₩25,079 | ₩25,146 | ₩25,079 | ₩25,146 | +0.27% | 3.8만 |
|---|
| 2026.08.25 | ₩25,120 | ₩25,173 | ₩25,079 | ₩25,093 | -0.11% | 4.3만 |
|---|
| 2026.08.24 | ₩25,120 | ₩25,146 | ₩24,985 | ₩25,106 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩24,959 | ₩25,200 | ₩24,878 | ₩25,052 | +0.38% | 3.6만 |
|---|
| 2026.08.20 | ₩24,932 | ₩25,026 | ₩24,878 | ₩24,932 | 0.00% | 5.8만 |
|---|
| 2026.08.19 | ₩25,012 | ₩25,026 | ₩24,811 | ₩24,945 | -0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩24,932 | ₩25,026 | ₩24,892 | ₩24,972 | +0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩25,012 | ₩25,015 | ₩24,932 | ₩25,012 | 0.00% | 3.7만 |
|---|
| 2026.08.14 | ₩24,905 | ₩25,026 | ₩24,905 | ₩24,959 | +0.22% | 3.8만 |
|---|
| 2026.08.13 | ₩24,959 | ₩25,240 | ₩24,932 | ₩25,173 | +0.86% | 8.5만 |
|---|
| 2026.08.12 | ₩25,079 | ₩25,079 | ₩24,825 | ₩24,999 | -0.32% | 11.2만 |
|---|
| 2026.08.11 | ₩24,757 | ₩25,146 | ₩24,757 | ₩25,093 | +1.35% | 6.8만 |
|---|
| 2026.08.10 | ₩24,690 | ₩24,878 | ₩24,677 | ₩24,825 | +0.54% | 2.8만 |
|---|
| 2026.08.07 | ₩24,570 | ₩24,869 | ₩24,570 | ₩24,771 | +0.82% | 7.5만 |
|---|
| 2026.08.06 | ₩24,503 | ₩24,811 | ₩24,503 | ₩24,717 | +0.88% | 7.9만 |
|---|
| 2026.08.05 | ₩24,677 | ₩24,744 | ₩24,477 | ₩24,583 | -0.38% | 32.6만 |
|---|
| 2026.08.04 | ₩24,422 | ₩24,717 | ₩24,409 | ₩24,610 | +0.77% | 12.8만 |
|---|
| 2026.08.03 | ₩24,476 | ₩24,574 | ₩24,395 | ₩24,436 | -0.16% | 5만 |
|---|
| 2026.07.31 | ₩24,355 | ₩24,516 | ₩24,315 | ₩24,355 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩24,342 | ₩24,449 | ₩24,301 | ₩24,395 | +0.22% | 2.8만 |
|---|
| 2026.07.29 | ₩24,409 | ₩24,473 | ₩24,275 | ₩24,369 | -0.16% | 4.3만 |
|---|
| 2026.07.28 | ₩24,315 | ₩24,493 | ₩24,301 | ₩24,355 | +0.17% | 3.6만 |
|---|
| 2026.07.27 | ₩24,597 | ₩24,717 | ₩24,275 | ₩24,382 | -0.87% | 6만 |
|---|
| 2026.07.24 | ₩24,623 | ₩24,692 | ₩24,395 | ₩24,489 | -0.54% | 5만 |
|---|
| 2026.07.23 | ₩24,664 | ₩24,811 | ₩24,570 | ₩24,570 | -0.38% | 4.6만 |
|---|
| 2026.07.22 | ₩24,865 | ₩25,026 | ₩24,677 | ₩24,811 | -0.22% | 6.9만 |
|---|
| 2026.07.21 | ₩24,878 | ₩24,992 | ₩24,838 | ₩24,945 | +0.27% | 4.6만 |
|---|
| 2026.07.20 | ₩24,771 | ₩24,945 | ₩24,737 | ₩24,905 | +0.54% | 8.4만 |
|---|
| 2026.07.17 | ₩25,039 | ₩25,039 | ₩24,771 | ₩24,784 | -1.02% | 6.7만 |
|---|
| 2026.07.16 | ₩24,945 | ₩24,996 | ₩24,905 | ₩24,918 | -0.11% | 2.9만 |
|---|
| 2026.07.15 | ₩24,985 | ₩25,133 | ₩24,932 | ₩25,012 | +0.11% | 2.8만 |
|---|
| 2026.07.14 | ₩25,160 | ₩25,353 | ₩25,160 | ₩25,213 | +0.21% | 4.6만 |
|---|
| 2026.07.13 | ₩25,200 | ₩25,348 | ₩25,160 | ₩25,200 | 0.00% | 4.5만 |
|---|
| 2026.07.10 | ₩25,254 | ₩25,361 | ₩25,173 | ₩25,200 | -0.21% | 3.9만 |
|---|
| 2026.07.09 | ₩25,173 | ₩25,307 | ₩25,050 | ₩25,307 | +0.53% | 3.6만 |
|---|
| 2026.07.08 | ₩25,079 | ₩25,240 | ₩25,079 | ₩25,227 | +0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩25,066 | ₩25,213 | ₩25,066 | ₩25,093 | +0.11% | 4만 |
|---|
| 2026.07.06 | ₩25,120 | ₩25,274 | ₩25,079 | ₩25,120 | 0.00% | 4.5만 |
|---|
| 2026.07.02 | ₩25,187 | ₩25,361 | ₩25,106 | ₩25,160 | -0.11% | 5.7만 |
|---|
| 2026.07.01 | ₩25,240 | ₩25,348 | ₩25,079 | ₩25,227 | -0.05% | 7.2만 |
|---|
| 2026.06.30 | ₩24,959 | ₩25,240 | ₩24,959 | ₩25,240 | +1.13% | 9.1만 |
|---|
| 2026.06.29 | ₩24,945 | ₩25,066 | ₩24,925 | ₩25,026 | +0.32% | 3.2만 |
|---|
| 2026.06.26 | ₩24,878 | ₩24,979 | ₩24,825 | ₩24,851 | -0.11% | 5.8만 |
|---|
| 2026.06.25 | ₩24,905 | ₩24,945 | ₩24,811 | ₩24,905 | 0.00% | 5.3만 |
|---|
| 2026.06.24 | ₩24,959 | ₩24,959 | ₩24,811 | ₩24,838 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩24,744 | ₩24,932 | ₩24,731 | ₩24,757 | +0.05% | 3.4만 |
|---|
| 2026.06.22 | ₩24,905 | ₩24,945 | ₩24,717 | ₩24,744 | -0.65% | 4만 |
|---|
| 2026.06.18 | ₩24,771 | ₩25,012 | ₩24,771 | ₩24,878 | +0.43% | 4.4만 |
|---|
| 2026.06.17 | ₩24,892 | ₩25,066 | ₩24,717 | ₩24,731 | -0.65% | 7.6만 |
|---|
| 2026.06.16 | ₩24,851 | ₩25,066 | ₩24,838 | ₩24,932 | +0.32% | 5.7만 |
|---|
| 2026.06.15 | ₩24,959 | ₩25,050 | ₩24,898 | ₩24,932 | -0.11% | 3.5만 |
|---|
| 2026.06.12 | ₩25,052 | ₩25,213 | ₩25,026 | ₩25,120 | +0.27% | 1.8만 |
|---|
| 2026.06.11 | ₩25,146 | ₩25,227 | ₩24,811 | ₩25,026 | -0.48% | 9.3만 |
|---|
| 2026.06.10 | ₩25,173 | ₩25,227 | ₩25,028 | ₩25,160 | -0.05% | 2만 |
|---|
| 2026.06.09 | ₩25,187 | ₩25,266 | ₩25,039 | ₩25,133 | -0.21% | 5.7만 |
|---|
| 2026.06.08 | ₩25,093 | ₩25,334 | ₩25,069 | ₩25,160 | +0.27% | 4.7만 |
|---|
| 2026.06.05 | ₩25,160 | ₩25,230 | ₩25,012 | ₩25,093 | -0.27% | 3.2만 |
|---|
| 2026.06.04 | ₩25,173 | ₩25,321 | ₩25,079 | ₩25,160 | -0.05% | 7.9만 |
|---|
| 2026.06.03 | ₩25,549 | ₩25,549 | ₩25,227 | ₩25,254 | -1.15% | 5.8만 |
|---|
| 2026.06.02 | ₩25,428 | ₩25,627 | ₩25,327 | ₩25,468 | +0.16% | 3.8만 |
|---|
| 2026.06.01 | ₩25,643 | ₩25,643 | ₩25,408 | ₩25,468 | -0.68% | 5.1만 |
|---|
| 2026.05.29 | ₩25,629 | ₩25,643 | ₩25,286 | ₩25,562 | -0.26% | 5.8만 |
|---|
| 2026.05.28 | ₩25,468 | ₩25,643 | ₩25,401 | ₩25,549 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩25,508 | ₩25,508 | ₩25,254 | ₩25,455 | -0.21% | 3.6만 |
|---|
| 2026.05.26 | ₩25,227 | ₩25,455 | ₩25,196 | ₩25,334 | +0.43% | 6.1만 |
|---|
| 2026.05.22 | ₩25,146 | ₩25,307 | ₩25,079 | ₩25,200 | +0.21% | 6.7만 |
|---|
| 2026.05.21 | ₩25,200 | ₩25,235 | ₩25,026 | ₩25,133 | -0.27% | 5.1만 |
|---|
| 2026.05.20 | ₩25,093 | ₩25,321 | ₩24,999 | ₩25,160 | +0.27% | 4.1만 |
|---|
| 2026.05.19 | ₩24,985 | ₩25,086 | ₩24,825 | ₩24,959 | -0.11% | 6만 |
|---|
| 2026.05.18 | ₩25,401 | ₩25,401 | ₩25,026 | ₩25,146 | -1.00% | 6.6만 |
|---|
| 2026.05.15 | ₩25,455 | ₩25,554 | ₩25,348 | ₩25,361 | -0.37% | 5.4만 |
|---|
| 2026.05.14 | ₩25,964 | ₩25,964 | ₩25,482 | ₩25,844 | -0.46% | 8.7만 |
|---|
| 2026.05.13 | ₩25,911 | ₩25,991 | ₩25,790 | ₩25,897 | -0.05% | 4.5만 |
|---|
| 2026.05.12 | ₩26,072 | ₩26,085 | ₩25,804 | ₩25,857 | -0.82% | 8.1만 |
|---|
| 2026.05.11 | ₩26,045 | ₩26,099 | ₩25,956 | ₩26,032 | -0.05% | 6.2만 |
|---|
| 2026.05.08 | ₩25,938 | ₩26,085 | ₩25,897 | ₩26,018 | +0.31% | 6.2만 |
|---|
| 2026.05.07 | ₩26,045 | ₩26,045 | ₩25,817 | ₩25,911 | -0.51% | 2.1만 |
|---|
| 2026.05.06 | ₩26,018 | ₩26,038 | ₩25,804 | ₩25,924 | -0.36% | 5.4만 |
|---|
| 2026.05.05 | ₩25,790 | ₩26,045 | ₩25,710 | ₩25,871 | +0.31% | 7만 |
|---|
| 2026.05.04 | ₩25,924 | ₩26,112 | ₩25,629 | ₩25,723 | -0.78% | 7.3만 |
|---|
| 2026.05.01 | ₩25,978 | ₩25,978 | ₩25,730 | ₩25,830 | -0.57% | 7.2만 |
|---|
| 2026.04.30 | ₩25,669 | ₩25,884 | ₩25,535 | ₩25,884 | +0.84% | 4만 |
|---|
| 2026.04.29 | ₩25,629 | ₩25,716 | ₩25,482 | ₩25,535 | -0.37% | 2.8만 |
|---|
| 2026.04.28 | ₩25,549 | ₩25,723 | ₩25,482 | ₩25,656 | +0.42% | 6.8만 |
|---|
| 2026.04.27 | ₩25,576 | ₩25,589 | ₩25,348 | ₩25,549 | -0.10% | 5.4만 |
|---|
| 2026.04.24 | ₩25,562 | ₩25,643 | ₩25,455 | ₩25,535 | -0.10% | 2.5만 |
|---|
| 2026.04.23 | ₩25,468 | ₩25,529 | ₩25,374 | ₩25,455 | -0.05% | 3.3만 |
|---|
| 2026.04.22 | ₩25,495 | ₩25,669 | ₩25,401 | ₩25,468 | -0.11% | 3.4만 |
|---|
| 2026.04.21 | ₩25,508 | ₩25,656 | ₩25,374 | ₩25,441 | -0.26% | 1.8만 |
|---|
| 2026.04.20 | ₩25,602 | ₩25,669 | ₩25,428 | ₩25,441 | -0.63% | 4.9만 |
|---|
| 2026.04.17 | ₩25,522 | ₩25,622 | ₩25,441 | ₩25,576 | +0.21% | 7.1만 |
|---|
| 2026.04.16 | ₩25,441 | ₩25,562 | ₩25,428 | ₩25,455 | +0.05% | 3.5만 |
|---|
| 2026.04.15 | ₩25,508 | ₩25,602 | ₩25,417 | ₩25,468 | -0.16% | 2.9만 |
|---|
| 2026.04.14 | ₩25,576 | ₩25,812 | ₩25,549 | ₩25,696 | +0.47% | 3.5만 |
|---|
| 2026.04.13 | ₩25,736 | ₩25,750 | ₩25,508 | ₩25,616 | -0.47% | 3.7만 |
|---|
| 2026.04.10 | ₩25,777 | ₩25,777 | ₩25,508 | ₩25,669 | -0.42% | 3.2만 |
|---|
| 2026.04.09 | ₩25,267 | ₩25,750 | ₩25,254 | ₩25,723 | +1.80% | 5.1만 |
|---|
| 2026.04.08 | ₩25,160 | ₩25,374 | ₩25,079 | ₩25,200 | +0.16% | 4만 |
|---|
| 2026.04.07 | ₩24,932 | ₩25,024 | ₩24,747 | ₩24,972 | +0.16% | 3.5만 |
|---|
| 2026.04.06 | ₩24,690 | ₩24,932 | ₩24,677 | ₩24,918 | +0.92% | 6.3만 |
|---|
| 2026.04.02 | ₩24,825 | ₩24,878 | ₩24,583 | ₩24,811 | -0.05% | 4.4만 |
|---|
| 2026.04.01 | ₩24,610 | ₩25,012 | ₩24,375 | ₩24,905 | +1.20% | 7.2만 |
|---|
| 2026.03.31 | ₩23,845 | ₩24,462 | ₩23,752 | ₩24,342 | +2.08% | 8.6만 |
|---|
| 2026.03.30 | ₩24,100 | ₩24,107 | ₩23,591 | ₩23,711 | -1.61% | 13.1만 |
|---|
| 2026.03.27 | ₩24,811 | ₩24,999 | ₩23,659 | ₩23,926 | -3.57% | 19.6만 |
|---|
| 2026.03.26 | ₩25,254 | ₩25,348 | ₩24,825 | ₩24,825 | -1.70% | 4.9만 |
|---|
| 2026.03.25 | ₩25,066 | ₩25,254 | ₩24,878 | ₩25,254 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩25,415 | ₩25,415 | ₩24,825 | ₩24,959 | -1.79% | 10.2만 |
|---|
| 2026.03.23 | ₩25,374 | ₩25,790 | ₩25,267 | ₩25,455 | +0.32% | 4만 |
|---|
| 2026.03.20 | ₩25,817 | ₩25,817 | ₩25,187 | ₩25,254 | -2.18% | 5.4만 |
|---|
| 2026.03.19 | ₩25,763 | ₩25,804 | ₩25,683 | ₩25,736 | -0.10% | 3만 |
|---|
| 2026.03.18 | ₩25,817 | ₩26,005 | ₩25,817 | ₩25,871 | +0.21% | 3.2만 |
|---|
| 2026.03.17 | ₩25,978 | ₩25,991 | ₩25,750 | ₩25,817 | -0.62% | 4.3만 |
|---|
| 2026.03.16 | ₩25,763 | ₩25,938 | ₩25,763 | ₩25,871 | +0.42% | 4.5만 |
|---|
| 2026.03.13 | ₩25,401 | ₩25,857 | ₩25,401 | ₩25,696 | +1.16% | 7.9만 |
|---|
| 2026.03.12 | ₩25,683 | ₩25,777 | ₩25,455 | ₩25,562 | -0.47% | 5만 |
|---|
| 2026.03.11 | ₩25,777 | ₩25,804 | ₩25,602 | ₩25,683 | -0.36% | 6만 |
|---|
| 2026.03.10 | ₩25,669 | ₩25,696 | ₩25,589 | ₩25,669 | 0.00% | 5.7만 |
|---|
| 2026.03.09 | ₩25,951 | ₩26,005 | ₩25,401 | ₩25,602 | -1.34% | 9만 |
|---|
| 2026.03.06 | ₩26,085 | ₩26,233 | ₩25,790 | ₩25,817 | -1.03% | 7.5만 |
|---|
| 2026.03.05 | ₩26,058 | ₩26,260 | ₩26,058 | ₩26,058 | 0.00% | 5.4만 |
|---|
| 2026.03.04 | ₩26,447 | ₩26,461 | ₩26,125 | ₩26,192 | -0.96% | 4.9만 |
|---|
| 2026.03.03 | ₩26,488 | ₩26,488 | ₩26,219 | ₩26,327 | -0.61% | 5.3만 |
|---|
| 2026.03.02 | ₩26,380 | ₩26,434 | ₩26,192 | ₩26,380 | 0.00% | 6.8만 |
|---|
| 2026.02.27 | ₩26,447 | ₩26,461 | ₩26,219 | ₩26,407 | -0.15% | 5.8만 |
|---|
| 2026.02.26 | ₩26,514 | ₩26,548 | ₩26,367 | ₩26,434 | -0.30% | 5.5만 |
|---|
| 2026.02.25 | ₩26,528 | ₩26,634 | ₩26,353 | ₩26,420 | -0.40% | 8.1만 |
|---|
| 2026.02.24 | ₩26,514 | ₩26,514 | ₩26,219 | ₩26,434 | -0.30% | 7.6만 |
|---|
| 2026.02.23 | ₩26,528 | ₩26,561 | ₩26,219 | ₩26,300 | -0.86% | 6.2만 |
|---|
| 2026.02.20 | ₩26,555 | ₩26,555 | ₩26,420 | ₩26,528 | -0.10% | 4.6만 |
|---|
| 2026.02.19 | ₩26,474 | ₩26,648 | ₩26,434 | ₩26,528 | +0.20% | 7.2만 |
|---|
| 2026.02.18 | ₩26,488 | ₩26,488 | ₩26,273 | ₩26,447 | -0.15% | 6.6만 |
|---|
| 2026.02.17 | ₩26,367 | ₩26,407 | ₩26,233 | ₩26,394 | +0.10% | 12.5만 |
|---|
| 2026.02.13 | ₩26,219 | ₩26,353 | ₩26,058 | ₩26,246 | +0.10% | 5.1만 |
|---|
| 2026.02.12 | ₩26,608 | ₩26,622 | ₩26,219 | ₩26,340 | -1.01% | 12.1만 |
|---|
| 2026.02.11 | ₩26,622 | ₩26,635 | ₩26,474 | ₩26,541 | -0.30% | 5.3만 |
|---|
| 2026.02.10 | ₩26,622 | ₩26,729 | ₩26,400 | ₩26,501 | -0.45% | 8.9만 |
|---|
| 2026.02.09 | ₩26,380 | ₩26,555 | ₩26,286 | ₩26,461 | +0.31% | 5.3만 |
|---|
| 2026.02.06 | ₩26,407 | ₩26,407 | ₩26,320 | ₩26,380 | -0.10% | 10.5만 |
|---|
| 2026.02.05 | ₩26,286 | ₩26,528 | ₩26,233 | ₩26,501 | +0.82% | 7.5만 |
|---|
| 2026.02.04 | ₩26,233 | ₩26,273 | ₩26,152 | ₩26,219 | -0.05% | 5만 |
|---|
| 2026.02.03 | ₩26,273 | ₩26,273 | ₩26,125 | ₩26,206 | -0.26% | 6.2만 |
|---|
| 2026.02.02 | ₩26,085 | ₩26,273 | ₩26,045 | ₩26,152 | +0.26% | 10.9만 |
|---|
| 2026.01.30 | ₩25,871 | ₩26,045 | ₩25,770 | ₩26,045 | +0.67% | 5.4만 |
|---|
| 2026.01.29 | ₩25,763 | ₩25,911 | ₩25,723 | ₩25,817 | +0.21% | 6.7만 |
|---|
| 2026.01.28 | ₩25,790 | ₩25,884 | ₩25,675 | ₩25,763 | -0.10% | 6.4만 |
|---|
| 2026.01.27 | ₩25,750 | ₩25,830 | ₩25,656 | ₩25,790 | +0.16% | 11.5만 |
|---|
| 2026.01.26 | ₩25,911 | ₩25,948 | ₩25,723 | ₩25,790 | -0.47% | 6.6만 |
|---|
| 2026.01.23 | ₩25,750 | ₩25,897 | ₩25,750 | ₩25,897 | +0.57% | 6.8만 |
|---|
| 2026.01.22 | ₩25,817 | ₩25,817 | ₩25,643 | ₩25,696 | -0.47% | 10.6만 |
|---|
| 2026.01.21 | ₩25,750 | ₩25,844 | ₩25,669 | ₩25,817 | +0.26% | 15.7만 |
|---|
| 2026.01.20 | ₩25,750 | ₩25,777 | ₩25,589 | ₩25,696 | -0.21% | 11.8만 |
|---|
| 2026.01.16 | ₩25,911 | ₩25,911 | ₩25,643 | ₩25,750 | -0.62% | 52.1만 |
|---|
| 2026.01.15 | ₩25,830 | ₩25,911 | ₩25,710 | ₩25,897 | +0.26% | 13.4만 |
|---|
| 2026.01.14 | ₩25,951 | ₩25,991 | ₩25,857 | ₩25,951 | 0.00% | 11.1만 |
|---|
| 2026.01.13 | ₩25,750 | ₩25,857 | ₩25,736 | ₩25,857 | +0.42% | 12.6만 |
|---|
| 2026.01.12 | ₩25,669 | ₩25,750 | ₩25,590 | ₩25,750 | +0.31% | 10.2만 |
|---|
| 2026.01.09 | ₩25,683 | ₩25,766 | ₩25,643 | ₩25,683 | 0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩25,669 | ₩25,710 | ₩25,616 | ₩25,656 | -0.05% | 10만 |
|---|
| 2026.01.07 | ₩25,696 | ₩25,710 | ₩25,616 | ₩25,683 | -0.05% | 12.4만 |
|---|
| 2026.01.06 | ₩25,696 | ₩25,710 | ₩25,616 | ₩25,683 | -0.05% | 6.5만 |
|---|
| 2026.01.05 | ₩25,549 | ₩25,683 | ₩25,535 | ₩25,643 | +0.37% | 14.7만 |
|---|
| 2026.01.02 | ₩25,535 | ₩25,616 | ₩25,468 | ₩25,549 | +0.05% | 8.3만 |
|---|
| 2025.12.31 | ₩25,656 | ₩25,656 | ₩25,522 | ₩25,522 | -0.52% | 11.6만 |
|---|
| 2025.12.30 | ₩25,602 | ₩25,683 | ₩25,535 | ₩25,602 | 0.00% | 14.3만 |
|---|
| 2025.12.29 | ₩25,683 | ₩25,683 | ₩25,562 | ₩25,576 | -0.42% | 9.3만 |
|---|
| 2025.12.26 | ₩25,616 | ₩25,683 | ₩25,538 | ₩25,683 | +0.26% | 8.1만 |
|---|
| 2025.12.24 | ₩25,589 | ₩25,656 | ₩25,549 | ₩25,589 | 0.00% | 6.2만 |
|---|
| 2025.12.23 | ₩25,643 | ₩25,643 | ₩25,562 | ₩25,629 | -0.05% | 7.8만 |
|---|
| 2025.12.22 | ₩25,562 | ₩25,683 | ₩25,549 | ₩25,669 | +0.42% | 9.4만 |
|---|
| 2025.12.19 | ₩25,643 | ₩25,669 | ₩25,508 | ₩25,589 | -0.21% | 13.8만 |
|---|
| 2025.12.18 | ₩25,616 | ₩25,616 | ₩25,495 | ₩25,576 | -0.16% | 13.4만 |
|---|
| 2025.12.17 | ₩25,723 | ₩25,750 | ₩25,482 | ₩25,522 | -0.78% | 10.7만 |
|---|
| 2025.12.16 | ₩25,683 | ₩25,763 | ₩25,629 | ₩25,656 | -0.10% | 10.2만 |
|---|
| 2025.12.15 | ₩25,924 | ₩25,981 | ₩25,750 | ₩25,817 | -0.41% | 6.5만 |
|---|
| 2025.12.12 | ₩26,206 | ₩26,206 | ₩25,924 | ₩26,072 | -0.51% | 9.5만 |
|---|
| 2025.12.11 | ₩26,206 | ₩26,219 | ₩26,125 | ₩26,206 | 0.00% | 6만 |
|---|
| 2025.12.10 | ₩26,300 | ₩26,327 | ₩26,152 | ₩26,206 | -0.36% | 11.3만 |
|---|
| 2025.12.09 | ₩26,300 | ₩26,327 | ₩26,085 | ₩26,166 | -0.51% | 9.2만 |
|---|
| 2025.12.08 | ₩26,474 | ₩26,474 | ₩26,058 | ₩26,179 | -1.11% | 16.1만 |
|---|
| 2025.12.05 | ₩26,474 | ₩26,488 | ₩26,327 | ₩26,380 | -0.35% | 5.7만 |
|---|
| 2025.12.04 | ₩26,528 | ₩26,608 | ₩26,353 | ₩26,394 | -0.51% | 6.1만 |
|---|
| 2025.12.03 | ₩26,407 | ₩26,555 | ₩26,300 | ₩26,488 | +0.30% | 6.6만 |
|---|
| 2025.12.02 | ₩26,420 | ₩26,434 | ₩26,313 | ₩26,394 | -0.10% | 6.5만 |
|---|
| 2025.12.01 | ₩26,541 | ₩26,555 | ₩26,441 | ₩26,474 | -0.25% | 7.3만 |
|---|
| 2025.11.28 | ₩26,461 | ₩26,461 | ₩26,387 | ₩26,434 | -0.10% | 5만 |
|---|
| 2025.11.26 | ₩26,032 | ₩26,300 | ₩26,032 | ₩26,286 | +0.98% | 7.3만 |
|---|
| 2025.11.25 | ₩25,964 | ₩26,085 | ₩25,964 | ₩26,018 | +0.21% | 8.4만 |
|---|
| 2025.11.24 | ₩25,790 | ₩25,884 | ₩25,669 | ₩25,884 | +0.36% | 9만 |
|---|
| 2025.11.21 | ₩25,562 | ₩25,683 | ₩25,482 | ₩25,669 | +0.42% | 5.2만 |
|---|
| 2025.11.20 | ₩25,643 | ₩25,884 | ₩25,549 | ₩25,616 | -0.10% | 9.7만 |
|---|
| 2025.11.19 | ₩25,951 | ₩25,951 | ₩25,589 | ₩25,643 | -1.19% | 6.8만 |
|---|
| 2025.11.18 | ₩25,857 | ₩25,857 | ₩25,696 | ₩25,857 | 0.00% | 4.5만 |
|---|
| 2025.11.17 | ₩25,938 | ₩26,058 | ₩25,723 | ₩25,857 | -0.31% | 8.7만 |
|---|
| 2025.11.14 | ₩25,911 | ₩26,072 | ₩25,911 | ₩26,032 | +0.47% | 4.9만 |
|---|
| 2025.11.13 | ₩26,394 | ₩26,505 | ₩26,152 | ₩26,152 | -0.91% | 7.2만 |
|---|
| 2025.11.12 | ₩26,622 | ₩26,716 | ₩26,367 | ₩26,394 | -0.86% | 8.1만 |
|---|
| 2025.11.11 | ₩26,555 | ₩26,689 | ₩26,458 | ₩26,541 | -0.05% | 5.7만 |
|---|
| 2025.11.10 | ₩26,608 | ₩26,742 | ₩26,514 | ₩26,581 | -0.10% | 14.1만 |
|---|
| 2025.11.07 | ₩26,716 | ₩26,783 | ₩26,555 | ₩26,608 | -0.40% | 6.7만 |
|---|
| 2025.11.06 | ₩26,742 | ₩26,783 | ₩26,608 | ₩26,648 | -0.35% | 3.9만 |
|---|
| 2025.11.05 | ₩26,729 | ₩26,816 | ₩26,622 | ₩26,702 | -0.10% | 8.5만 |
|---|
| 2025.11.04 | ₩26,729 | ₩26,863 | ₩26,647 | ₩26,662 | -0.25% | 6.2만 |
|---|
| 2025.11.03 | ₩26,648 | ₩26,823 | ₩26,622 | ₩26,689 | +0.15% | 4.4만 |
|---|
| 2025.10.31 | ₩26,742 | ₩26,796 | ₩26,587 | ₩26,716 | -0.10% | 6.3만 |
|---|
| 2025.10.30 | ₩26,675 | ₩26,783 | ₩26,572 | ₩26,742 | +0.25% | 2.8만 |
|---|
| 2025.10.29 | ₩26,635 | ₩26,809 | ₩26,447 | ₩26,608 | -0.10% | 5.5만 |
|---|
| 2025.10.28 | ₩26,501 | ₩26,608 | ₩26,501 | ₩26,541 | +0.15% | 5.1만 |
|---|
| 2025.10.27 | ₩26,501 | ₩26,608 | ₩26,434 | ₩26,488 | -0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩26,514 | ₩26,541 | ₩26,331 | ₩26,434 | -0.30% | 3.7만 |
|---|
| 2025.10.23 | ₩26,434 | ₩26,608 | ₩26,353 | ₩26,380 | -0.20% | 5.4만 |
|---|
| 2025.10.22 | ₩26,756 | ₩26,809 | ₩26,353 | ₩26,488 | -1.00% | 6.7만 |
|---|
| 2025.10.21 | ₩26,823 | ₩26,823 | ₩26,611 | ₩26,662 | -0.60% | 7.8만 |
|---|
| 2025.10.20 | ₩26,796 | ₩26,796 | ₩26,662 | ₩26,742 | -0.20% | 11.8만 |
|---|
| 2025.10.17 | ₩26,595 | ₩26,796 | ₩26,541 | ₩26,648 | +0.20% | 11.5만 |
|---|
| 2025.10.16 | ₩26,796 | ₩26,836 | ₩26,461 | ₩26,581 | -0.80% | 5.2만 |
|---|
| 2025.10.15 | ₩26,662 | ₩26,848 | ₩26,555 | ₩26,689 | +0.10% | 11.9만 |
|---|
| 2025.10.14 | ₩26,689 | ₩26,957 | ₩26,595 | ₩26,756 | +0.25% | 16.6만 |
|---|
| 2025.10.13 | ₩26,420 | ₩26,716 | ₩26,420 | ₩26,675 | +0.96% | 5만 |
|---|
| 2025.10.10 | ₩26,823 | ₩26,930 | ₩26,420 | ₩26,501 | -1.20% | 7만 |
|---|