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 | ₩23,576 | ₩24,005 | ₩23,563 | ₩23,817 | +1.02% | 6.9만 |
| 2026.10.08 | ₩23,522 | ₩23,750 | ₩23,294 | ₩23,549 | +0.11% | 6.6만 |
| 2026.10.07 | ₩23,442 | ₩23,475 | ₩23,294 | ₩23,415 | -0.11% | 3.3만 |
| 2026.10.06 | ₩23,375 | ₩23,576 | ₩23,294 | ₩23,536 | +0.69% | 6.7만 |
| 2026.10.05 | ₩23,496 | ₩23,560 | ₩23,294 | ₩23,348 | -0.63% | 7.9만 |
| 2026.10.02 | ₩23,737 | ₩23,737 | ₩23,536 | ₩23,563 | -0.73% | 6.5만 |
| 2026.10.01 | ₩23,348 | ₩23,710 | ₩23,080 | ₩23,643 | +1.26% | 10.4만 |
| 2026.09.30 | ₩23,254 | ₩23,345 | ₩23,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,214 |
| -0.17% |
| 5만 |
| 2026.09.29 | ₩23,120 | ₩23,268 | ₩22,798 | ₩23,147 | +0.12% | 5.1만 |
|---|
| 2026.09.28 | ₩23,026 | ₩23,080 | ₩22,651 | ₩23,080 | +0.23% | 8.6만 |
|---|
| 2026.09.25 | ₩23,241 | ₩23,388 | ₩23,107 | ₩23,174 | -0.29% | 5만 |
|---|
| 2026.09.24 | ₩23,335 | ₩23,388 | ₩22,973 | ₩23,160 | -0.75% | 4.8만 |
|---|
| 2026.09.23 | ₩23,750 | ₩23,750 | ₩23,241 | ₩23,281 | -1.98% | 7.2만 |
|---|
| 2026.09.22 | ₩23,804 | ₩23,804 | ₩23,697 | ₩23,750 | -0.23% | 5.1만 |
|---|
| 2026.09.21 | ₩23,764 | ₩23,844 | ₩23,656 | ₩23,724 | -0.17% | 6.9만 |
|---|
| 2026.09.18 | ₩24,032 | ₩24,032 | ₩23,764 | ₩23,858 | -0.73% | 4.3만 |
|---|
| 2026.09.17 | ₩23,884 | ₩24,059 | ₩23,764 | ₩23,978 | +0.39% | 5.5만 |
|---|
| 2026.09.16 | ₩23,804 | ₩23,871 | ₩23,483 | ₩23,817 | +0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩24,005 | ₩24,086 | ₩23,514 | ₩23,710 | -1.23% | 15.4만 |
|---|
| 2026.09.14 | ₩24,515 | ₩24,622 | ₩24,112 | ₩24,206 | -1.26% | 7.7만 |
|---|
| 2026.09.11 | ₩24,716 | ₩24,743 | ₩24,394 | ₩24,461 | -1.03% | 4.6만 |
|---|
| 2026.09.10 | ₩24,609 | ₩24,692 | ₩24,357 | ₩24,461 | -0.60% | 4.7만 |
|---|
| 2026.09.09 | ₩24,796 | ₩25,078 | ₩24,703 | ₩24,703 | -0.38% | 7.3만 |
|---|
| 2026.09.08 | ₩25,118 | ₩25,244 | ₩24,917 | ₩24,917 | -0.80% | 7.1만 |
|---|
| 2026.09.04 | ₩25,065 | ₩25,185 | ₩24,944 | ₩25,051 | -0.05% | 4.7만 |
|---|
| 2026.09.03 | ₩25,279 | ₩25,305 | ₩25,128 | ₩25,158 | -0.48% | 3.3만 |
|---|
| 2026.09.02 | ₩25,065 | ₩25,252 | ₩25,031 | ₩25,252 | +0.75% | 6만 |
|---|
| 2026.09.01 | ₩25,185 | ₩25,252 | ₩24,877 | ₩24,917 | -1.06% | 9.5만 |
|---|
| 2026.08.31 | ₩25,266 | ₩25,266 | ₩25,145 | ₩25,226 | -0.16% | 2.9만 |
|---|
| 2026.08.28 | ₩25,226 | ₩25,266 | ₩25,132 | ₩25,185 | -0.16% | 4.3만 |
|---|
| 2026.08.27 | ₩25,145 | ₩25,204 | ₩25,078 | ₩25,199 | +0.21% | 3만 |
|---|
| 2026.08.26 | ₩25,078 | ₩25,145 | ₩25,078 | ₩25,145 | +0.27% | 3.8만 |
|---|
| 2026.08.25 | ₩25,118 | ₩25,172 | ₩25,078 | ₩25,091 | -0.11% | 4.3만 |
|---|
| 2026.08.24 | ₩25,118 | ₩25,145 | ₩24,984 | ₩25,105 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩24,957 | ₩25,199 | ₩24,877 | ₩25,051 | +0.38% | 3.6만 |
|---|
| 2026.08.20 | ₩24,930 | ₩25,024 | ₩24,877 | ₩24,930 | 0.00% | 5.8만 |
|---|
| 2026.08.19 | ₩25,011 | ₩25,024 | ₩24,810 | ₩24,944 | -0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩24,930 | ₩25,024 | ₩24,890 | ₩24,971 | +0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩25,011 | ₩25,014 | ₩24,930 | ₩25,011 | 0.00% | 3.7만 |
|---|
| 2026.08.14 | ₩24,904 | ₩25,024 | ₩24,904 | ₩24,957 | +0.22% | 3.8만 |
|---|
| 2026.08.13 | ₩24,957 | ₩25,239 | ₩24,930 | ₩25,172 | +0.86% | 8.5만 |
|---|
| 2026.08.12 | ₩25,078 | ₩25,078 | ₩24,823 | ₩24,998 | -0.32% | 11.2만 |
|---|
| 2026.08.11 | ₩24,756 | ₩25,145 | ₩24,756 | ₩25,091 | +1.35% | 6.8만 |
|---|
| 2026.08.10 | ₩24,689 | ₩24,877 | ₩24,676 | ₩24,823 | +0.54% | 2.8만 |
|---|
| 2026.08.07 | ₩24,568 | ₩24,867 | ₩24,568 | ₩24,770 | +0.82% | 7.5만 |
|---|
| 2026.08.06 | ₩24,501 | ₩24,810 | ₩24,501 | ₩24,716 | +0.88% | 7.9만 |
|---|
| 2026.08.05 | ₩24,676 | ₩24,743 | ₩24,476 | ₩24,582 | -0.38% | 32.6만 |
|---|
| 2026.08.04 | ₩24,421 | ₩24,716 | ₩24,407 | ₩24,609 | +0.77% | 12.8만 |
|---|
| 2026.08.03 | ₩24,475 | ₩24,572 | ₩24,394 | ₩24,434 | -0.16% | 5만 |
|---|
| 2026.07.31 | ₩24,354 | ₩24,515 | ₩24,314 | ₩24,354 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩24,340 | ₩24,448 | ₩24,300 | ₩24,394 | +0.22% | 2.8만 |
|---|
| 2026.07.29 | ₩24,407 | ₩24,472 | ₩24,273 | ₩24,367 | -0.16% | 4.3만 |
|---|
| 2026.07.28 | ₩24,314 | ₩24,492 | ₩24,300 | ₩24,354 | +0.17% | 3.6만 |
|---|
| 2026.07.27 | ₩24,595 | ₩24,716 | ₩24,273 | ₩24,381 | -0.87% | 6만 |
|---|
| 2026.07.24 | ₩24,622 | ₩24,690 | ₩24,394 | ₩24,488 | -0.54% | 5만 |
|---|
| 2026.07.23 | ₩24,662 | ₩24,810 | ₩24,568 | ₩24,568 | -0.38% | 4.6만 |
|---|
| 2026.07.22 | ₩24,863 | ₩25,024 | ₩24,676 | ₩24,810 | -0.22% | 6.9만 |
|---|
| 2026.07.21 | ₩24,877 | ₩24,991 | ₩24,837 | ₩24,944 | +0.27% | 4.6만 |
|---|
| 2026.07.20 | ₩24,770 | ₩24,944 | ₩24,736 | ₩24,904 | +0.54% | 8.4만 |
|---|
| 2026.07.17 | ₩25,038 | ₩25,038 | ₩24,770 | ₩24,783 | -1.02% | 6.7만 |
|---|
| 2026.07.16 | ₩24,944 | ₩24,995 | ₩24,904 | ₩24,917 | -0.11% | 2.9만 |
|---|
| 2026.07.15 | ₩24,984 | ₩25,132 | ₩24,930 | ₩25,011 | +0.11% | 2.8만 |
|---|
| 2026.07.14 | ₩25,158 | ₩25,352 | ₩25,158 | ₩25,212 | +0.21% | 4.6만 |
|---|
| 2026.07.13 | ₩25,199 | ₩25,346 | ₩25,158 | ₩25,199 | 0.00% | 4.5만 |
|---|
| 2026.07.10 | ₩25,252 | ₩25,360 | ₩25,172 | ₩25,199 | -0.21% | 3.9만 |
|---|
| 2026.07.09 | ₩25,172 | ₩25,306 | ₩25,049 | ₩25,306 | +0.53% | 3.6만 |
|---|
| 2026.07.08 | ₩25,078 | ₩25,239 | ₩25,078 | ₩25,226 | +0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩25,065 | ₩25,212 | ₩25,065 | ₩25,091 | +0.11% | 4만 |
|---|
| 2026.07.06 | ₩25,118 | ₩25,272 | ₩25,078 | ₩25,118 | 0.00% | 4.5만 |
|---|
| 2026.07.02 | ₩25,185 | ₩25,360 | ₩25,105 | ₩25,158 | -0.11% | 5.7만 |
|---|
| 2026.07.01 | ₩25,239 | ₩25,346 | ₩25,078 | ₩25,226 | -0.05% | 7.2만 |
|---|
| 2026.06.30 | ₩24,957 | ₩25,239 | ₩24,957 | ₩25,239 | +1.13% | 9.1만 |
|---|
| 2026.06.29 | ₩24,944 | ₩25,065 | ₩24,924 | ₩25,024 | +0.32% | 3.2만 |
|---|
| 2026.06.26 | ₩24,877 | ₩24,977 | ₩24,823 | ₩24,850 | -0.11% | 5.8만 |
|---|
| 2026.06.25 | ₩24,904 | ₩24,944 | ₩24,810 | ₩24,904 | 0.00% | 5.3만 |
|---|
| 2026.06.24 | ₩24,957 | ₩24,957 | ₩24,810 | ₩24,837 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩24,743 | ₩24,930 | ₩24,729 | ₩24,756 | +0.05% | 3.4만 |
|---|
| 2026.06.22 | ₩24,904 | ₩24,944 | ₩24,716 | ₩24,743 | -0.65% | 4만 |
|---|
| 2026.06.18 | ₩24,770 | ₩25,011 | ₩24,770 | ₩24,877 | +0.43% | 4.4만 |
|---|
| 2026.06.17 | ₩24,890 | ₩25,065 | ₩24,716 | ₩24,729 | -0.65% | 7.6만 |
|---|
| 2026.06.16 | ₩24,850 | ₩25,065 | ₩24,837 | ₩24,930 | +0.32% | 5.7만 |
|---|
| 2026.06.15 | ₩24,957 | ₩25,049 | ₩24,897 | ₩24,930 | -0.11% | 3.5만 |
|---|
| 2026.06.12 | ₩25,051 | ₩25,212 | ₩25,024 | ₩25,118 | +0.27% | 1.8만 |
|---|
| 2026.06.11 | ₩25,145 | ₩25,226 | ₩24,810 | ₩25,024 | -0.48% | 9.3만 |
|---|
| 2026.06.10 | ₩25,172 | ₩25,226 | ₩25,027 | ₩25,158 | -0.05% | 2만 |
|---|
| 2026.06.09 | ₩25,185 | ₩25,264 | ₩25,038 | ₩25,132 | -0.21% | 5.7만 |
|---|
| 2026.06.08 | ₩25,091 | ₩25,333 | ₩25,067 | ₩25,158 | +0.27% | 4.7만 |
|---|
| 2026.06.05 | ₩25,158 | ₩25,228 | ₩25,011 | ₩25,091 | -0.27% | 3.2만 |
|---|
| 2026.06.04 | ₩25,172 | ₩25,319 | ₩25,078 | ₩25,158 | -0.05% | 7.9만 |
|---|
| 2026.06.03 | ₩25,547 | ₩25,547 | ₩25,226 | ₩25,252 | -1.15% | 5.8만 |
|---|
| 2026.06.02 | ₩25,427 | ₩25,625 | ₩25,326 | ₩25,467 | +0.16% | 3.8만 |
|---|
| 2026.06.01 | ₩25,641 | ₩25,641 | ₩25,407 | ₩25,467 | -0.68% | 5.1만 |
|---|
| 2026.05.29 | ₩25,628 | ₩25,641 | ₩25,285 | ₩25,561 | -0.26% | 5.8만 |
|---|
| 2026.05.28 | ₩25,467 | ₩25,641 | ₩25,400 | ₩25,547 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩25,507 | ₩25,507 | ₩25,252 | ₩25,454 | -0.21% | 3.6만 |
|---|
| 2026.05.26 | ₩25,226 | ₩25,454 | ₩25,195 | ₩25,333 | +0.43% | 6.1만 |
|---|
| 2026.05.22 | ₩25,145 | ₩25,306 | ₩25,078 | ₩25,199 | +0.21% | 6.7만 |
|---|
| 2026.05.21 | ₩25,199 | ₩25,234 | ₩25,024 | ₩25,132 | -0.27% | 5.1만 |
|---|
| 2026.05.20 | ₩25,091 | ₩25,319 | ₩24,998 | ₩25,158 | +0.27% | 4.1만 |
|---|
| 2026.05.19 | ₩24,984 | ₩25,085 | ₩24,823 | ₩24,957 | -0.11% | 6만 |
|---|
| 2026.05.18 | ₩25,400 | ₩25,400 | ₩25,024 | ₩25,145 | -1.00% | 6.6만 |
|---|
| 2026.05.15 | ₩25,454 | ₩25,553 | ₩25,346 | ₩25,360 | -0.37% | 5.4만 |
|---|
| 2026.05.14 | ₩25,963 | ₩25,963 | ₩25,480 | ₩25,842 | -0.46% | 8.7만 |
|---|
| 2026.05.13 | ₩25,909 | ₩25,990 | ₩25,789 | ₩25,896 | -0.05% | 4.5만 |
|---|
| 2026.05.12 | ₩26,070 | ₩26,084 | ₩25,802 | ₩25,856 | -0.82% | 8.1만 |
|---|
| 2026.05.11 | ₩26,044 | ₩26,097 | ₩25,955 | ₩26,030 | -0.05% | 6.2만 |
|---|
| 2026.05.08 | ₩25,936 | ₩26,084 | ₩25,896 | ₩26,017 | +0.31% | 6.2만 |
|---|
| 2026.05.07 | ₩26,044 | ₩26,044 | ₩25,816 | ₩25,909 | -0.51% | 2.1만 |
|---|
| 2026.05.06 | ₩26,017 | ₩26,037 | ₩25,802 | ₩25,923 | -0.36% | 5.4만 |
|---|
| 2026.05.05 | ₩25,789 | ₩26,044 | ₩25,708 | ₩25,869 | +0.31% | 7만 |
|---|
| 2026.05.04 | ₩25,923 | ₩26,111 | ₩25,628 | ₩25,722 | -0.78% | 7.3만 |
|---|
| 2026.05.01 | ₩25,977 | ₩25,977 | ₩25,728 | ₩25,829 | -0.57% | 7.2만 |
|---|
| 2026.04.30 | ₩25,668 | ₩25,883 | ₩25,534 | ₩25,883 | +0.84% | 4만 |
|---|
| 2026.04.29 | ₩25,628 | ₩25,715 | ₩25,480 | ₩25,534 | -0.37% | 2.8만 |
|---|
| 2026.04.28 | ₩25,547 | ₩25,722 | ₩25,480 | ₩25,655 | +0.42% | 6.8만 |
|---|
| 2026.04.27 | ₩25,574 | ₩25,588 | ₩25,346 | ₩25,547 | -0.10% | 5.4만 |
|---|
| 2026.04.24 | ₩25,561 | ₩25,641 | ₩25,454 | ₩25,534 | -0.10% | 2.5만 |
|---|
| 2026.04.23 | ₩25,467 | ₩25,527 | ₩25,373 | ₩25,454 | -0.05% | 3.3만 |
|---|
| 2026.04.22 | ₩25,494 | ₩25,668 | ₩25,400 | ₩25,467 | -0.11% | 3.4만 |
|---|
| 2026.04.21 | ₩25,507 | ₩25,655 | ₩25,373 | ₩25,440 | -0.26% | 1.8만 |
|---|
| 2026.04.20 | ₩25,601 | ₩25,668 | ₩25,427 | ₩25,440 | -0.63% | 4.9만 |
|---|
| 2026.04.17 | ₩25,521 | ₩25,621 | ₩25,440 | ₩25,574 | +0.21% | 7.1만 |
|---|
| 2026.04.16 | ₩25,440 | ₩25,561 | ₩25,427 | ₩25,454 | +0.05% | 3.5만 |
|---|
| 2026.04.15 | ₩25,507 | ₩25,601 | ₩25,416 | ₩25,467 | -0.16% | 2.9만 |
|---|
| 2026.04.14 | ₩25,574 | ₩25,810 | ₩25,547 | ₩25,695 | +0.47% | 3.5만 |
|---|
| 2026.04.13 | ₩25,735 | ₩25,749 | ₩25,507 | ₩25,614 | -0.47% | 3.7만 |
|---|
| 2026.04.10 | ₩25,775 | ₩25,775 | ₩25,507 | ₩25,668 | -0.42% | 3.2만 |
|---|
| 2026.04.09 | ₩25,266 | ₩25,749 | ₩25,252 | ₩25,722 | +1.80% | 5.1만 |
|---|
| 2026.04.08 | ₩25,158 | ₩25,373 | ₩25,078 | ₩25,199 | +0.16% | 4만 |
|---|
| 2026.04.07 | ₩24,930 | ₩25,023 | ₩24,745 | ₩24,971 | +0.16% | 3.5만 |
|---|
| 2026.04.06 | ₩24,689 | ₩24,930 | ₩24,676 | ₩24,917 | +0.92% | 6.3만 |
|---|
| 2026.04.02 | ₩24,823 | ₩24,877 | ₩24,582 | ₩24,810 | -0.05% | 4.4만 |
|---|
| 2026.04.01 | ₩24,609 | ₩25,011 | ₩24,374 | ₩24,904 | +1.20% | 7.2만 |
|---|
| 2026.03.31 | ₩23,844 | ₩24,461 | ₩23,750 | ₩24,340 | +2.08% | 8.6만 |
|---|
| 2026.03.30 | ₩24,099 | ₩24,106 | ₩23,589 | ₩23,710 | -1.61% | 13.1만 |
|---|
| 2026.03.27 | ₩24,810 | ₩24,998 | ₩23,658 | ₩23,925 | -3.57% | 19.6만 |
|---|
| 2026.03.26 | ₩25,252 | ₩25,346 | ₩24,823 | ₩24,823 | -1.70% | 4.9만 |
|---|
| 2026.03.25 | ₩25,065 | ₩25,252 | ₩24,877 | ₩25,252 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩25,413 | ₩25,413 | ₩24,823 | ₩24,957 | -1.79% | 10.2만 |
|---|
| 2026.03.23 | ₩25,373 | ₩25,789 | ₩25,266 | ₩25,454 | +0.32% | 4만 |
|---|
| 2026.03.20 | ₩25,816 | ₩25,816 | ₩25,185 | ₩25,252 | -2.18% | 5.4만 |
|---|
| 2026.03.19 | ₩25,762 | ₩25,802 | ₩25,681 | ₩25,735 | -0.10% | 3만 |
|---|
| 2026.03.18 | ₩25,816 | ₩26,003 | ₩25,816 | ₩25,869 | +0.21% | 3.2만 |
|---|
| 2026.03.17 | ₩25,977 | ₩25,990 | ₩25,749 | ₩25,816 | -0.62% | 4.3만 |
|---|
| 2026.03.16 | ₩25,762 | ₩25,936 | ₩25,762 | ₩25,869 | +0.42% | 4.5만 |
|---|
| 2026.03.13 | ₩25,400 | ₩25,856 | ₩25,400 | ₩25,695 | +1.16% | 7.9만 |
|---|
| 2026.03.12 | ₩25,681 | ₩25,775 | ₩25,454 | ₩25,561 | -0.47% | 5만 |
|---|
| 2026.03.11 | ₩25,775 | ₩25,802 | ₩25,601 | ₩25,681 | -0.36% | 6만 |
|---|
| 2026.03.10 | ₩25,668 | ₩25,695 | ₩25,588 | ₩25,668 | 0.00% | 5.7만 |
|---|
| 2026.03.09 | ₩25,950 | ₩26,003 | ₩25,400 | ₩25,601 | -1.34% | 9만 |
|---|
| 2026.03.06 | ₩26,084 | ₩26,231 | ₩25,789 | ₩25,816 | -1.03% | 7.5만 |
|---|
| 2026.03.05 | ₩26,057 | ₩26,258 | ₩26,057 | ₩26,057 | 0.00% | 5.4만 |
|---|
| 2026.03.04 | ₩26,446 | ₩26,459 | ₩26,124 | ₩26,191 | -0.96% | 4.9만 |
|---|
| 2026.03.03 | ₩26,486 | ₩26,486 | ₩26,218 | ₩26,325 | -0.61% | 5.3만 |
|---|
| 2026.03.02 | ₩26,379 | ₩26,432 | ₩26,191 | ₩26,379 | 0.00% | 6.8만 |
|---|
| 2026.02.27 | ₩26,446 | ₩26,459 | ₩26,218 | ₩26,406 | -0.15% | 5.8만 |
|---|
| 2026.02.26 | ₩26,513 | ₩26,546 | ₩26,365 | ₩26,432 | -0.30% | 5.5만 |
|---|
| 2026.02.25 | ₩26,526 | ₩26,632 | ₩26,352 | ₩26,419 | -0.40% | 8.1만 |
|---|
| 2026.02.24 | ₩26,513 | ₩26,513 | ₩26,218 | ₩26,432 | -0.30% | 7.6만 |
|---|
| 2026.02.23 | ₩26,526 | ₩26,560 | ₩26,218 | ₩26,298 | -0.86% | 6.2만 |
|---|
| 2026.02.20 | ₩26,553 | ₩26,553 | ₩26,419 | ₩26,526 | -0.10% | 4.6만 |
|---|
| 2026.02.19 | ₩26,473 | ₩26,647 | ₩26,432 | ₩26,526 | +0.20% | 7.2만 |
|---|
| 2026.02.18 | ₩26,486 | ₩26,486 | ₩26,272 | ₩26,446 | -0.15% | 6.6만 |
|---|
| 2026.02.17 | ₩26,365 | ₩26,406 | ₩26,231 | ₩26,392 | +0.10% | 12.5만 |
|---|
| 2026.02.13 | ₩26,218 | ₩26,352 | ₩26,057 | ₩26,245 | +0.10% | 5.1만 |
|---|
| 2026.02.12 | ₩26,607 | ₩26,620 | ₩26,218 | ₩26,339 | -1.01% | 12.1만 |
|---|
| 2026.02.11 | ₩26,620 | ₩26,634 | ₩26,473 | ₩26,540 | -0.30% | 5.3만 |
|---|
| 2026.02.10 | ₩26,620 | ₩26,728 | ₩26,399 | ₩26,500 | -0.45% | 8.9만 |
|---|
| 2026.02.09 | ₩26,379 | ₩26,553 | ₩26,285 | ₩26,459 | +0.31% | 5.3만 |
|---|
| 2026.02.06 | ₩26,406 | ₩26,406 | ₩26,318 | ₩26,379 | -0.10% | 10.5만 |
|---|
| 2026.02.05 | ₩26,285 | ₩26,526 | ₩26,231 | ₩26,500 | +0.82% | 7.5만 |
|---|
| 2026.02.04 | ₩26,231 | ₩26,272 | ₩26,151 | ₩26,218 | -0.05% | 5만 |
|---|
| 2026.02.03 | ₩26,272 | ₩26,272 | ₩26,124 | ₩26,205 | -0.26% | 6.2만 |
|---|
| 2026.02.02 | ₩26,084 | ₩26,272 | ₩26,044 | ₩26,151 | +0.26% | 10.9만 |
|---|
| 2026.01.30 | ₩25,869 | ₩26,044 | ₩25,769 | ₩26,044 | +0.67% | 5.4만 |
|---|
| 2026.01.29 | ₩25,762 | ₩25,909 | ₩25,722 | ₩25,816 | +0.21% | 6.7만 |
|---|
| 2026.01.28 | ₩25,789 | ₩25,883 | ₩25,673 | ₩25,762 | -0.10% | 6.4만 |
|---|
| 2026.01.27 | ₩25,749 | ₩25,829 | ₩25,655 | ₩25,789 | +0.16% | 11.5만 |
|---|
| 2026.01.26 | ₩25,909 | ₩25,947 | ₩25,722 | ₩25,789 | -0.47% | 6.6만 |
|---|
| 2026.01.23 | ₩25,749 | ₩25,896 | ₩25,749 | ₩25,896 | +0.57% | 6.8만 |
|---|
| 2026.01.22 | ₩25,816 | ₩25,816 | ₩25,641 | ₩25,695 | -0.47% | 10.6만 |
|---|
| 2026.01.21 | ₩25,749 | ₩25,842 | ₩25,668 | ₩25,816 | +0.26% | 15.7만 |
|---|
| 2026.01.20 | ₩25,749 | ₩25,775 | ₩25,588 | ₩25,695 | -0.21% | 11.8만 |
|---|
| 2026.01.16 | ₩25,909 | ₩25,909 | ₩25,641 | ₩25,749 | -0.62% | 52.1만 |
|---|
| 2026.01.15 | ₩25,829 | ₩25,909 | ₩25,708 | ₩25,896 | +0.26% | 13.4만 |
|---|
| 2026.01.14 | ₩25,950 | ₩25,990 | ₩25,856 | ₩25,950 | 0.00% | 11.1만 |
|---|
| 2026.01.13 | ₩25,749 | ₩25,856 | ₩25,735 | ₩25,856 | +0.42% | 12.6만 |
|---|
| 2026.01.12 | ₩25,668 | ₩25,749 | ₩25,589 | ₩25,749 | +0.31% | 10.2만 |
|---|
| 2026.01.09 | ₩25,681 | ₩25,765 | ₩25,641 | ₩25,681 | 0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩25,668 | ₩25,708 | ₩25,614 | ₩25,655 | -0.05% | 10만 |
|---|
| 2026.01.07 | ₩25,695 | ₩25,708 | ₩25,614 | ₩25,681 | -0.05% | 12.4만 |
|---|
| 2026.01.06 | ₩25,695 | ₩25,708 | ₩25,614 | ₩25,681 | -0.05% | 6.5만 |
|---|
| 2026.01.05 | ₩25,547 | ₩25,681 | ₩25,534 | ₩25,641 | +0.37% | 14.7만 |
|---|
| 2026.01.02 | ₩25,534 | ₩25,614 | ₩25,467 | ₩25,547 | +0.05% | 8.3만 |
|---|
| 2025.12.31 | ₩25,655 | ₩25,655 | ₩25,521 | ₩25,521 | -0.52% | 11.6만 |
|---|
| 2025.12.30 | ₩25,601 | ₩25,681 | ₩25,534 | ₩25,601 | 0.00% | 14.3만 |
|---|
| 2025.12.29 | ₩25,681 | ₩25,681 | ₩25,561 | ₩25,574 | -0.42% | 9.3만 |
|---|
| 2025.12.26 | ₩25,614 | ₩25,681 | ₩25,537 | ₩25,681 | +0.26% | 8.1만 |
|---|
| 2025.12.24 | ₩25,588 | ₩25,655 | ₩25,547 | ₩25,588 | 0.00% | 6.2만 |
|---|
| 2025.12.23 | ₩25,641 | ₩25,641 | ₩25,561 | ₩25,628 | -0.05% | 7.8만 |
|---|
| 2025.12.22 | ₩25,561 | ₩25,681 | ₩25,547 | ₩25,668 | +0.42% | 9.4만 |
|---|
| 2025.12.19 | ₩25,641 | ₩25,668 | ₩25,507 | ₩25,588 | -0.21% | 13.8만 |
|---|
| 2025.12.18 | ₩25,614 | ₩25,614 | ₩25,494 | ₩25,574 | -0.16% | 13.4만 |
|---|
| 2025.12.17 | ₩25,722 | ₩25,749 | ₩25,480 | ₩25,521 | -0.78% | 10.7만 |
|---|
| 2025.12.16 | ₩25,681 | ₩25,762 | ₩25,628 | ₩25,655 | -0.10% | 10.2만 |
|---|
| 2025.12.15 | ₩25,923 | ₩25,979 | ₩25,749 | ₩25,816 | -0.41% | 6.5만 |
|---|
| 2025.12.12 | ₩26,205 | ₩26,205 | ₩25,923 | ₩26,070 | -0.51% | 9.5만 |
|---|
| 2025.12.11 | ₩26,205 | ₩26,218 | ₩26,124 | ₩26,205 | 0.00% | 6만 |
|---|
| 2025.12.10 | ₩26,298 | ₩26,325 | ₩26,151 | ₩26,205 | -0.36% | 11.3만 |
|---|
| 2025.12.09 | ₩26,298 | ₩26,325 | ₩26,084 | ₩26,164 | -0.51% | 9.2만 |
|---|
| 2025.12.08 | ₩26,473 | ₩26,473 | ₩26,057 | ₩26,178 | -1.11% | 16.1만 |
|---|
| 2025.12.05 | ₩26,473 | ₩26,486 | ₩26,325 | ₩26,379 | -0.35% | 5.7만 |
|---|
| 2025.12.04 | ₩26,526 | ₩26,607 | ₩26,352 | ₩26,392 | -0.51% | 6.1만 |
|---|
| 2025.12.03 | ₩26,406 | ₩26,553 | ₩26,298 | ₩26,486 | +0.30% | 6.6만 |
|---|
| 2025.12.02 | ₩26,419 | ₩26,432 | ₩26,312 | ₩26,392 | -0.10% | 6.5만 |
|---|
| 2025.12.01 | ₩26,540 | ₩26,553 | ₩26,439 | ₩26,473 | -0.25% | 7.3만 |
|---|
| 2025.11.28 | ₩26,459 | ₩26,459 | ₩26,386 | ₩26,432 | -0.10% | 5만 |
|---|
| 2025.11.26 | ₩26,030 | ₩26,298 | ₩26,030 | ₩26,285 | +0.98% | 7.3만 |
|---|
| 2025.11.25 | ₩25,963 | ₩26,084 | ₩25,963 | ₩26,017 | +0.21% | 8.4만 |
|---|
| 2025.11.24 | ₩25,789 | ₩25,883 | ₩25,668 | ₩25,883 | +0.36% | 9만 |
|---|
| 2025.11.21 | ₩25,561 | ₩25,681 | ₩25,480 | ₩25,668 | +0.42% | 5.2만 |
|---|
| 2025.11.20 | ₩25,641 | ₩25,883 | ₩25,547 | ₩25,614 | -0.10% | 9.7만 |
|---|
| 2025.11.19 | ₩25,950 | ₩25,950 | ₩25,588 | ₩25,641 | -1.19% | 6.8만 |
|---|
| 2025.11.18 | ₩25,856 | ₩25,856 | ₩25,695 | ₩25,856 | 0.00% | 4.5만 |
|---|
| 2025.11.17 | ₩25,936 | ₩26,057 | ₩25,722 | ₩25,856 | -0.31% | 8.7만 |
|---|
| 2025.11.14 | ₩25,909 | ₩26,070 | ₩25,909 | ₩26,030 | +0.47% | 4.9만 |
|---|
| 2025.11.13 | ₩26,392 | ₩26,504 | ₩26,151 | ₩26,151 | -0.91% | 7.2만 |
|---|
| 2025.11.12 | ₩26,620 | ₩26,714 | ₩26,365 | ₩26,392 | -0.86% | 8.1만 |
|---|
| 2025.11.11 | ₩26,553 | ₩26,687 | ₩26,457 | ₩26,540 | -0.05% | 5.7만 |
|---|
| 2025.11.10 | ₩26,607 | ₩26,741 | ₩26,513 | ₩26,580 | -0.10% | 14.1만 |
|---|
| 2025.11.07 | ₩26,714 | ₩26,781 | ₩26,553 | ₩26,607 | -0.40% | 6.7만 |
|---|
| 2025.11.06 | ₩26,741 | ₩26,781 | ₩26,607 | ₩26,647 | -0.35% | 3.9만 |
|---|
| 2025.11.05 | ₩26,728 | ₩26,815 | ₩26,620 | ₩26,701 | -0.10% | 8.5만 |
|---|
| 2025.11.04 | ₩26,728 | ₩26,862 | ₩26,646 | ₩26,660 | -0.25% | 6.2만 |
|---|
| 2025.11.03 | ₩26,647 | ₩26,821 | ₩26,620 | ₩26,687 | +0.15% | 4.4만 |
|---|
| 2025.10.31 | ₩26,741 | ₩26,795 | ₩26,585 | ₩26,714 | -0.10% | 6.3만 |
|---|
| 2025.10.30 | ₩26,674 | ₩26,781 | ₩26,571 | ₩26,741 | +0.25% | 2.8만 |
|---|
| 2025.10.29 | ₩26,634 | ₩26,808 | ₩26,446 | ₩26,607 | -0.10% | 5.5만 |
|---|
| 2025.10.28 | ₩26,500 | ₩26,607 | ₩26,500 | ₩26,540 | +0.15% | 5.1만 |
|---|
| 2025.10.27 | ₩26,500 | ₩26,607 | ₩26,432 | ₩26,486 | -0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩26,513 | ₩26,540 | ₩26,329 | ₩26,432 | -0.30% | 3.7만 |
|---|
| 2025.10.23 | ₩26,432 | ₩26,607 | ₩26,352 | ₩26,379 | -0.20% | 5.4만 |
|---|
| 2025.10.22 | ₩26,754 | ₩26,808 | ₩26,352 | ₩26,486 | -1.00% | 6.7만 |
|---|
| 2025.10.21 | ₩26,821 | ₩26,821 | ₩26,610 | ₩26,660 | -0.60% | 7.8만 |
|---|
| 2025.10.20 | ₩26,795 | ₩26,795 | ₩26,660 | ₩26,741 | -0.20% | 11.8만 |
|---|
| 2025.10.17 | ₩26,593 | ₩26,795 | ₩26,540 | ₩26,647 | +0.20% | 11.5만 |
|---|
| 2025.10.16 | ₩26,795 | ₩26,835 | ₩26,459 | ₩26,580 | -0.80% | 5.2만 |
|---|
| 2025.10.15 | ₩26,660 | ₩26,847 | ₩26,553 | ₩26,687 | +0.10% | 11.9만 |
|---|
| 2025.10.14 | ₩26,687 | ₩26,956 | ₩26,593 | ₩26,754 | +0.25% | 16.6만 |
|---|
| 2025.10.13 | ₩26,419 | ₩26,714 | ₩26,419 | ₩26,674 | +0.96% | 5만 |
|---|
| 2025.10.10 | ₩26,821 | ₩26,929 | ₩26,419 | ₩26,500 | -1.20% | 7만 |
|---|