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 | ₩23,580 | ₩24,009 | ₩23,567 | ₩23,822 | +1.02% | 6.9만 |
| 2026.10.08 | ₩23,527 | ₩23,755 | ₩23,299 | ₩23,553 | +0.11% | 6.6만 |
| 2026.10.07 | ₩23,446 | ₩23,480 | ₩23,299 | ₩23,419 | -0.11% | 3.3만 |
| 2026.10.06 | ₩23,379 | ₩23,580 | ₩23,299 | ₩23,540 | +0.69% | 6.7만 |
| 2026.10.05 | ₩23,500 | ₩23,564 | ₩23,299 | ₩23,352 | -0.63% | 7.9만 |
| 2026.10.02 | ₩23,741 | ₩23,741 | ₩23,540 | ₩23,567 | -0.73% | 6.5만 |
| 2026.10.01 | ₩23,352 | ₩23,714 | ₩23,084 | ₩23,647 | +1.26% | 10.4만 |
| 2026.09.30 | ₩23,258 | ₩23,350 | ₩23,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,218 |
| -0.17% |
| 5만 |
| 2026.09.29 | ₩23,124 | ₩23,272 | ₩22,802 | ₩23,151 | +0.12% | 5.1만 |
|---|
| 2026.09.28 | ₩23,030 | ₩23,084 | ₩22,655 | ₩23,084 | +0.23% | 8.6만 |
|---|
| 2026.09.25 | ₩23,245 | ₩23,392 | ₩23,111 | ₩23,178 | -0.29% | 5만 |
|---|
| 2026.09.24 | ₩23,339 | ₩23,392 | ₩22,977 | ₩23,164 | -0.75% | 4.8만 |
|---|
| 2026.09.23 | ₩23,755 | ₩23,755 | ₩23,245 | ₩23,285 | -1.98% | 7.2만 |
|---|
| 2026.09.22 | ₩23,808 | ₩23,808 | ₩23,701 | ₩23,755 | -0.23% | 5.1만 |
|---|
| 2026.09.21 | ₩23,768 | ₩23,848 | ₩23,661 | ₩23,728 | -0.17% | 6.9만 |
|---|
| 2026.09.18 | ₩24,036 | ₩24,036 | ₩23,768 | ₩23,862 | -0.73% | 4.3만 |
|---|
| 2026.09.17 | ₩23,889 | ₩24,063 | ₩23,768 | ₩23,983 | +0.39% | 5.5만 |
|---|
| 2026.09.16 | ₩23,808 | ₩23,875 | ₩23,488 | ₩23,822 | +0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩24,009 | ₩24,090 | ₩23,519 | ₩23,714 | -1.23% | 15.4만 |
|---|
| 2026.09.14 | ₩24,519 | ₩24,626 | ₩24,117 | ₩24,211 | -1.26% | 7.7만 |
|---|
| 2026.09.11 | ₩24,720 | ₩24,747 | ₩24,398 | ₩24,465 | -1.03% | 4.6만 |
|---|
| 2026.09.10 | ₩24,613 | ₩24,696 | ₩24,361 | ₩24,465 | -0.60% | 4.7만 |
|---|
| 2026.09.09 | ₩24,801 | ₩25,082 | ₩24,707 | ₩24,707 | -0.38% | 7.3만 |
|---|
| 2026.09.08 | ₩25,123 | ₩25,249 | ₩24,922 | ₩24,922 | -0.80% | 7.1만 |
|---|
| 2026.09.04 | ₩25,069 | ₩25,190 | ₩24,948 | ₩25,056 | -0.05% | 4.7만 |
|---|
| 2026.09.03 | ₩25,284 | ₩25,309 | ₩25,132 | ₩25,163 | -0.48% | 3.3만 |
|---|
| 2026.09.02 | ₩25,069 | ₩25,257 | ₩25,036 | ₩25,257 | +0.75% | 6만 |
|---|
| 2026.09.01 | ₩25,190 | ₩25,257 | ₩24,881 | ₩24,922 | -1.06% | 9.5만 |
|---|
| 2026.08.31 | ₩25,270 | ₩25,270 | ₩25,150 | ₩25,230 | -0.16% | 2.9만 |
|---|
| 2026.08.28 | ₩25,230 | ₩25,270 | ₩25,136 | ₩25,190 | -0.16% | 4.3만 |
|---|
| 2026.08.27 | ₩25,150 | ₩25,209 | ₩25,082 | ₩25,203 | +0.21% | 3만 |
|---|
| 2026.08.26 | ₩25,082 | ₩25,150 | ₩25,082 | ₩25,150 | +0.27% | 3.8만 |
|---|
| 2026.08.25 | ₩25,123 | ₩25,176 | ₩25,082 | ₩25,096 | -0.11% | 4.3만 |
|---|
| 2026.08.24 | ₩25,123 | ₩25,150 | ₩24,989 | ₩25,109 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩24,962 | ₩25,203 | ₩24,881 | ₩25,056 | +0.38% | 3.6만 |
|---|
| 2026.08.20 | ₩24,935 | ₩25,029 | ₩24,881 | ₩24,935 | 0.00% | 5.8만 |
|---|
| 2026.08.19 | ₩25,015 | ₩25,029 | ₩24,814 | ₩24,948 | -0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩24,935 | ₩25,029 | ₩24,895 | ₩24,975 | +0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩25,015 | ₩25,018 | ₩24,935 | ₩25,015 | 0.00% | 3.7만 |
|---|
| 2026.08.14 | ₩24,908 | ₩25,029 | ₩24,908 | ₩24,962 | +0.22% | 3.8만 |
|---|
| 2026.08.13 | ₩24,962 | ₩25,243 | ₩24,935 | ₩25,176 | +0.86% | 8.5만 |
|---|
| 2026.08.12 | ₩25,082 | ₩25,082 | ₩24,828 | ₩25,002 | -0.32% | 11.2만 |
|---|
| 2026.08.11 | ₩24,761 | ₩25,150 | ₩24,761 | ₩25,096 | +1.35% | 6.8만 |
|---|
| 2026.08.10 | ₩24,694 | ₩24,881 | ₩24,680 | ₩24,828 | +0.54% | 2.8만 |
|---|
| 2026.08.07 | ₩24,573 | ₩24,872 | ₩24,573 | ₩24,774 | +0.82% | 7.5만 |
|---|
| 2026.08.06 | ₩24,506 | ₩24,814 | ₩24,506 | ₩24,720 | +0.88% | 7.9만 |
|---|
| 2026.08.05 | ₩24,680 | ₩24,747 | ₩24,480 | ₩24,586 | -0.38% | 32.6만 |
|---|
| 2026.08.04 | ₩24,425 | ₩24,720 | ₩24,412 | ₩24,613 | +0.77% | 12.8만 |
|---|
| 2026.08.03 | ₩24,479 | ₩24,577 | ₩24,398 | ₩24,439 | -0.16% | 5만 |
|---|
| 2026.07.31 | ₩24,358 | ₩24,519 | ₩24,318 | ₩24,358 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩24,345 | ₩24,452 | ₩24,305 | ₩24,398 | +0.22% | 2.8만 |
|---|
| 2026.07.29 | ₩24,412 | ₩24,476 | ₩24,278 | ₩24,372 | -0.16% | 4.3만 |
|---|
| 2026.07.28 | ₩24,318 | ₩24,496 | ₩24,305 | ₩24,358 | +0.17% | 3.6만 |
|---|
| 2026.07.27 | ₩24,600 | ₩24,720 | ₩24,278 | ₩24,385 | -0.87% | 6만 |
|---|
| 2026.07.24 | ₩24,626 | ₩24,695 | ₩24,398 | ₩24,492 | -0.54% | 5만 |
|---|
| 2026.07.23 | ₩24,667 | ₩24,814 | ₩24,573 | ₩24,573 | -0.38% | 4.6만 |
|---|
| 2026.07.22 | ₩24,868 | ₩25,029 | ₩24,680 | ₩24,814 | -0.22% | 6.9만 |
|---|
| 2026.07.21 | ₩24,881 | ₩24,995 | ₩24,841 | ₩24,948 | +0.27% | 4.6만 |
|---|
| 2026.07.20 | ₩24,774 | ₩24,948 | ₩24,740 | ₩24,908 | +0.54% | 8.4만 |
|---|
| 2026.07.17 | ₩25,042 | ₩25,042 | ₩24,774 | ₩24,787 | -1.02% | 6.7만 |
|---|
| 2026.07.16 | ₩24,948 | ₩24,999 | ₩24,908 | ₩24,922 | -0.11% | 2.9만 |
|---|
| 2026.07.15 | ₩24,989 | ₩25,136 | ₩24,935 | ₩25,015 | +0.11% | 2.8만 |
|---|
| 2026.07.14 | ₩25,163 | ₩25,356 | ₩25,163 | ₩25,217 | +0.21% | 4.6만 |
|---|
| 2026.07.13 | ₩25,203 | ₩25,351 | ₩25,163 | ₩25,203 | 0.00% | 4.5만 |
|---|
| 2026.07.10 | ₩25,257 | ₩25,364 | ₩25,176 | ₩25,203 | -0.21% | 3.9만 |
|---|
| 2026.07.09 | ₩25,176 | ₩25,311 | ₩25,053 | ₩25,311 | +0.53% | 3.6만 |
|---|
| 2026.07.08 | ₩25,082 | ₩25,243 | ₩25,082 | ₩25,230 | +0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩25,069 | ₩25,217 | ₩25,069 | ₩25,096 | +0.11% | 4만 |
|---|
| 2026.07.06 | ₩25,123 | ₩25,277 | ₩25,082 | ₩25,123 | 0.00% | 4.5만 |
|---|
| 2026.07.02 | ₩25,190 | ₩25,364 | ₩25,109 | ₩25,163 | -0.11% | 5.7만 |
|---|
| 2026.07.01 | ₩25,243 | ₩25,351 | ₩25,082 | ₩25,230 | -0.05% | 7.2만 |
|---|
| 2026.06.30 | ₩24,962 | ₩25,243 | ₩24,962 | ₩25,243 | +1.13% | 9.1만 |
|---|
| 2026.06.29 | ₩24,948 | ₩25,069 | ₩24,928 | ₩25,029 | +0.32% | 3.2만 |
|---|
| 2026.06.26 | ₩24,881 | ₩24,982 | ₩24,828 | ₩24,854 | -0.11% | 5.8만 |
|---|
| 2026.06.25 | ₩24,908 | ₩24,948 | ₩24,814 | ₩24,908 | 0.00% | 5.3만 |
|---|
| 2026.06.24 | ₩24,962 | ₩24,962 | ₩24,814 | ₩24,841 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩24,747 | ₩24,935 | ₩24,734 | ₩24,761 | +0.05% | 3.4만 |
|---|
| 2026.06.22 | ₩24,908 | ₩24,948 | ₩24,720 | ₩24,747 | -0.65% | 4만 |
|---|
| 2026.06.18 | ₩24,774 | ₩25,015 | ₩24,774 | ₩24,881 | +0.43% | 4.4만 |
|---|
| 2026.06.17 | ₩24,895 | ₩25,069 | ₩24,720 | ₩24,734 | -0.65% | 7.6만 |
|---|
| 2026.06.16 | ₩24,854 | ₩25,069 | ₩24,841 | ₩24,935 | +0.32% | 5.7만 |
|---|
| 2026.06.15 | ₩24,962 | ₩25,053 | ₩24,901 | ₩24,935 | -0.11% | 3.5만 |
|---|
| 2026.06.12 | ₩25,056 | ₩25,217 | ₩25,029 | ₩25,123 | +0.27% | 1.8만 |
|---|
| 2026.06.11 | ₩25,150 | ₩25,230 | ₩24,814 | ₩25,029 | -0.48% | 9.3만 |
|---|
| 2026.06.10 | ₩25,176 | ₩25,230 | ₩25,032 | ₩25,163 | -0.05% | 2만 |
|---|
| 2026.06.09 | ₩25,190 | ₩25,269 | ₩25,042 | ₩25,136 | -0.21% | 5.7만 |
|---|
| 2026.06.08 | ₩25,096 | ₩25,337 | ₩25,072 | ₩25,163 | +0.27% | 4.7만 |
|---|
| 2026.06.05 | ₩25,163 | ₩25,233 | ₩25,015 | ₩25,096 | -0.27% | 3.2만 |
|---|
| 2026.06.04 | ₩25,176 | ₩25,324 | ₩25,082 | ₩25,163 | -0.05% | 7.9만 |
|---|
| 2026.06.03 | ₩25,552 | ₩25,552 | ₩25,230 | ₩25,257 | -1.15% | 5.8만 |
|---|
| 2026.06.02 | ₩25,431 | ₩25,630 | ₩25,331 | ₩25,471 | +0.16% | 3.8만 |
|---|
| 2026.06.01 | ₩25,646 | ₩25,646 | ₩25,411 | ₩25,471 | -0.68% | 5.1만 |
|---|
| 2026.05.29 | ₩25,632 | ₩25,646 | ₩25,289 | ₩25,565 | -0.26% | 5.8만 |
|---|
| 2026.05.28 | ₩25,471 | ₩25,646 | ₩25,404 | ₩25,552 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩25,512 | ₩25,512 | ₩25,257 | ₩25,458 | -0.21% | 3.6만 |
|---|
| 2026.05.26 | ₩25,230 | ₩25,458 | ₩25,199 | ₩25,337 | +0.43% | 6.1만 |
|---|
| 2026.05.22 | ₩25,150 | ₩25,311 | ₩25,082 | ₩25,203 | +0.21% | 6.7만 |
|---|
| 2026.05.21 | ₩25,203 | ₩25,238 | ₩25,029 | ₩25,136 | -0.27% | 5.1만 |
|---|
| 2026.05.20 | ₩25,096 | ₩25,324 | ₩25,002 | ₩25,163 | +0.27% | 4.1만 |
|---|
| 2026.05.19 | ₩24,989 | ₩25,089 | ₩24,828 | ₩24,962 | -0.11% | 6만 |
|---|
| 2026.05.18 | ₩25,404 | ₩25,404 | ₩25,029 | ₩25,150 | -1.00% | 6.6만 |
|---|
| 2026.05.15 | ₩25,458 | ₩25,557 | ₩25,351 | ₩25,364 | -0.37% | 5.4만 |
|---|
| 2026.05.14 | ₩25,968 | ₩25,968 | ₩25,485 | ₩25,847 | -0.46% | 8.7만 |
|---|
| 2026.05.13 | ₩25,914 | ₩25,995 | ₩25,793 | ₩25,901 | -0.05% | 4.5만 |
|---|
| 2026.05.12 | ₩26,075 | ₩26,088 | ₩25,807 | ₩25,860 | -0.82% | 8.1만 |
|---|
| 2026.05.11 | ₩26,048 | ₩26,102 | ₩25,960 | ₩26,035 | -0.05% | 6.2만 |
|---|
| 2026.05.08 | ₩25,941 | ₩26,088 | ₩25,901 | ₩26,021 | +0.31% | 6.2만 |
|---|
| 2026.05.07 | ₩26,048 | ₩26,048 | ₩25,820 | ₩25,914 | -0.51% | 2.1만 |
|---|
| 2026.05.06 | ₩26,021 | ₩26,042 | ₩25,807 | ₩25,928 | -0.36% | 5.4만 |
|---|
| 2026.05.05 | ₩25,793 | ₩26,048 | ₩25,713 | ₩25,874 | +0.31% | 7만 |
|---|
| 2026.05.04 | ₩25,928 | ₩26,115 | ₩25,632 | ₩25,726 | -0.78% | 7.3만 |
|---|
| 2026.05.01 | ₩25,981 | ₩25,981 | ₩25,733 | ₩25,834 | -0.57% | 7.2만 |
|---|
| 2026.04.30 | ₩25,673 | ₩25,887 | ₩25,539 | ₩25,887 | +0.84% | 4만 |
|---|
| 2026.04.29 | ₩25,632 | ₩25,720 | ₩25,485 | ₩25,539 | -0.37% | 2.8만 |
|---|
| 2026.04.28 | ₩25,552 | ₩25,726 | ₩25,485 | ₩25,659 | +0.42% | 6.8만 |
|---|
| 2026.04.27 | ₩25,579 | ₩25,592 | ₩25,351 | ₩25,552 | -0.10% | 5.4만 |
|---|
| 2026.04.24 | ₩25,565 | ₩25,646 | ₩25,458 | ₩25,539 | -0.10% | 2.5만 |
|---|
| 2026.04.23 | ₩25,471 | ₩25,532 | ₩25,378 | ₩25,458 | -0.05% | 3.3만 |
|---|
| 2026.04.22 | ₩25,498 | ₩25,673 | ₩25,404 | ₩25,471 | -0.11% | 3.4만 |
|---|
| 2026.04.21 | ₩25,512 | ₩25,659 | ₩25,378 | ₩25,445 | -0.26% | 1.8만 |
|---|
| 2026.04.20 | ₩25,606 | ₩25,673 | ₩25,431 | ₩25,445 | -0.63% | 4.9만 |
|---|
| 2026.04.17 | ₩25,525 | ₩25,626 | ₩25,445 | ₩25,579 | +0.21% | 7.1만 |
|---|
| 2026.04.16 | ₩25,445 | ₩25,565 | ₩25,431 | ₩25,458 | +0.05% | 3.5만 |
|---|
| 2026.04.15 | ₩25,512 | ₩25,606 | ₩25,421 | ₩25,471 | -0.16% | 2.9만 |
|---|
| 2026.04.14 | ₩25,579 | ₩25,815 | ₩25,552 | ₩25,699 | +0.47% | 3.5만 |
|---|
| 2026.04.13 | ₩25,740 | ₩25,753 | ₩25,512 | ₩25,619 | -0.47% | 3.7만 |
|---|
| 2026.04.10 | ₩25,780 | ₩25,780 | ₩25,512 | ₩25,673 | -0.42% | 3.2만 |
|---|
| 2026.04.09 | ₩25,270 | ₩25,753 | ₩25,257 | ₩25,726 | +1.80% | 5.1만 |
|---|
| 2026.04.08 | ₩25,163 | ₩25,378 | ₩25,082 | ₩25,203 | +0.16% | 4만 |
|---|
| 2026.04.07 | ₩24,935 | ₩25,028 | ₩24,750 | ₩24,975 | +0.16% | 3.5만 |
|---|
| 2026.04.06 | ₩24,694 | ₩24,935 | ₩24,680 | ₩24,922 | +0.92% | 6.3만 |
|---|
| 2026.04.02 | ₩24,828 | ₩24,881 | ₩24,586 | ₩24,814 | -0.05% | 4.4만 |
|---|
| 2026.04.01 | ₩24,613 | ₩25,015 | ₩24,378 | ₩24,908 | +1.20% | 7.2만 |
|---|
| 2026.03.31 | ₩23,848 | ₩24,465 | ₩23,755 | ₩24,345 | +2.08% | 8.6만 |
|---|
| 2026.03.30 | ₩24,103 | ₩24,110 | ₩23,594 | ₩23,714 | -1.61% | 13.1만 |
|---|
| 2026.03.27 | ₩24,814 | ₩25,002 | ₩23,662 | ₩23,929 | -3.57% | 19.6만 |
|---|
| 2026.03.26 | ₩25,257 | ₩25,351 | ₩24,828 | ₩24,828 | -1.70% | 4.9만 |
|---|
| 2026.03.25 | ₩25,069 | ₩25,257 | ₩24,881 | ₩25,257 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩25,418 | ₩25,418 | ₩24,828 | ₩24,962 | -1.79% | 10.2만 |
|---|
| 2026.03.23 | ₩25,378 | ₩25,793 | ₩25,270 | ₩25,458 | +0.32% | 4만 |
|---|
| 2026.03.20 | ₩25,820 | ₩25,820 | ₩25,190 | ₩25,257 | -2.18% | 5.4만 |
|---|
| 2026.03.19 | ₩25,767 | ₩25,807 | ₩25,686 | ₩25,740 | -0.10% | 3만 |
|---|
| 2026.03.18 | ₩25,820 | ₩26,008 | ₩25,820 | ₩25,874 | +0.21% | 3.2만 |
|---|
| 2026.03.17 | ₩25,981 | ₩25,995 | ₩25,753 | ₩25,820 | -0.62% | 4.3만 |
|---|
| 2026.03.16 | ₩25,767 | ₩25,941 | ₩25,767 | ₩25,874 | +0.42% | 4.5만 |
|---|
| 2026.03.13 | ₩25,404 | ₩25,860 | ₩25,404 | ₩25,699 | +1.16% | 7.9만 |
|---|
| 2026.03.12 | ₩25,686 | ₩25,780 | ₩25,458 | ₩25,565 | -0.47% | 5만 |
|---|
| 2026.03.11 | ₩25,780 | ₩25,807 | ₩25,606 | ₩25,686 | -0.36% | 6만 |
|---|
| 2026.03.10 | ₩25,673 | ₩25,699 | ₩25,592 | ₩25,673 | 0.00% | 5.7만 |
|---|
| 2026.03.09 | ₩25,954 | ₩26,008 | ₩25,404 | ₩25,606 | -1.34% | 9만 |
|---|
| 2026.03.06 | ₩26,088 | ₩26,236 | ₩25,793 | ₩25,820 | -1.03% | 7.5만 |
|---|
| 2026.03.05 | ₩26,062 | ₩26,263 | ₩26,062 | ₩26,062 | 0.00% | 5.4만 |
|---|
| 2026.03.04 | ₩26,451 | ₩26,464 | ₩26,129 | ₩26,196 | -0.96% | 4.9만 |
|---|
| 2026.03.03 | ₩26,491 | ₩26,491 | ₩26,223 | ₩26,330 | -0.61% | 5.3만 |
|---|
| 2026.03.02 | ₩26,384 | ₩26,437 | ₩26,196 | ₩26,384 | 0.00% | 6.8만 |
|---|
| 2026.02.27 | ₩26,451 | ₩26,464 | ₩26,223 | ₩26,410 | -0.15% | 5.8만 |
|---|
| 2026.02.26 | ₩26,518 | ₩26,551 | ₩26,370 | ₩26,437 | -0.30% | 5.5만 |
|---|
| 2026.02.25 | ₩26,531 | ₩26,637 | ₩26,357 | ₩26,424 | -0.40% | 8.1만 |
|---|
| 2026.02.24 | ₩26,518 | ₩26,518 | ₩26,223 | ₩26,437 | -0.30% | 7.6만 |
|---|
| 2026.02.23 | ₩26,531 | ₩26,565 | ₩26,223 | ₩26,303 | -0.86% | 6.2만 |
|---|
| 2026.02.20 | ₩26,558 | ₩26,558 | ₩26,424 | ₩26,531 | -0.10% | 4.6만 |
|---|
| 2026.02.19 | ₩26,477 | ₩26,652 | ₩26,437 | ₩26,531 | +0.20% | 7.2만 |
|---|
| 2026.02.18 | ₩26,491 | ₩26,491 | ₩26,276 | ₩26,451 | -0.15% | 6.6만 |
|---|
| 2026.02.17 | ₩26,370 | ₩26,410 | ₩26,236 | ₩26,397 | +0.10% | 12.5만 |
|---|
| 2026.02.13 | ₩26,223 | ₩26,357 | ₩26,062 | ₩26,249 | +0.10% | 5.1만 |
|---|
| 2026.02.12 | ₩26,612 | ₩26,625 | ₩26,223 | ₩26,343 | -1.01% | 12.1만 |
|---|
| 2026.02.11 | ₩26,625 | ₩26,638 | ₩26,477 | ₩26,545 | -0.30% | 5.3만 |
|---|
| 2026.02.10 | ₩26,625 | ₩26,732 | ₩26,404 | ₩26,504 | -0.45% | 8.9만 |
|---|
| 2026.02.09 | ₩26,384 | ₩26,558 | ₩26,290 | ₩26,464 | +0.31% | 5.3만 |
|---|
| 2026.02.06 | ₩26,410 | ₩26,410 | ₩26,323 | ₩26,384 | -0.10% | 10.5만 |
|---|
| 2026.02.05 | ₩26,290 | ₩26,531 | ₩26,236 | ₩26,504 | +0.82% | 7.5만 |
|---|
| 2026.02.04 | ₩26,236 | ₩26,276 | ₩26,156 | ₩26,223 | -0.05% | 5만 |
|---|
| 2026.02.03 | ₩26,276 | ₩26,276 | ₩26,129 | ₩26,209 | -0.26% | 6.2만 |
|---|
| 2026.02.02 | ₩26,088 | ₩26,276 | ₩26,048 | ₩26,156 | +0.26% | 10.9만 |
|---|
| 2026.01.30 | ₩25,874 | ₩26,048 | ₩25,773 | ₩26,048 | +0.67% | 5.4만 |
|---|
| 2026.01.29 | ₩25,767 | ₩25,914 | ₩25,726 | ₩25,820 | +0.21% | 6.7만 |
|---|
| 2026.01.28 | ₩25,793 | ₩25,887 | ₩25,678 | ₩25,767 | -0.10% | 6.4만 |
|---|
| 2026.01.27 | ₩25,753 | ₩25,834 | ₩25,659 | ₩25,793 | +0.16% | 11.5만 |
|---|
| 2026.01.26 | ₩25,914 | ₩25,952 | ₩25,726 | ₩25,793 | -0.47% | 6.6만 |
|---|
| 2026.01.23 | ₩25,753 | ₩25,901 | ₩25,753 | ₩25,901 | +0.57% | 6.8만 |
|---|
| 2026.01.22 | ₩25,820 | ₩25,820 | ₩25,646 | ₩25,699 | -0.47% | 10.6만 |
|---|
| 2026.01.21 | ₩25,753 | ₩25,847 | ₩25,673 | ₩25,820 | +0.26% | 15.7만 |
|---|
| 2026.01.20 | ₩25,753 | ₩25,780 | ₩25,592 | ₩25,699 | -0.21% | 11.8만 |
|---|
| 2026.01.16 | ₩25,914 | ₩25,914 | ₩25,646 | ₩25,753 | -0.62% | 52.1만 |
|---|
| 2026.01.15 | ₩25,834 | ₩25,914 | ₩25,713 | ₩25,901 | +0.26% | 13.4만 |
|---|
| 2026.01.14 | ₩25,954 | ₩25,995 | ₩25,860 | ₩25,954 | 0.00% | 11.1만 |
|---|
| 2026.01.13 | ₩25,753 | ₩25,860 | ₩25,740 | ₩25,860 | +0.42% | 12.6만 |
|---|
| 2026.01.12 | ₩25,673 | ₩25,753 | ₩25,594 | ₩25,753 | +0.31% | 10.2만 |
|---|
| 2026.01.09 | ₩25,686 | ₩25,769 | ₩25,646 | ₩25,686 | 0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩25,673 | ₩25,713 | ₩25,619 | ₩25,659 | -0.05% | 10만 |
|---|
| 2026.01.07 | ₩25,699 | ₩25,713 | ₩25,619 | ₩25,686 | -0.05% | 12.4만 |
|---|
| 2026.01.06 | ₩25,699 | ₩25,713 | ₩25,619 | ₩25,686 | -0.05% | 6.5만 |
|---|
| 2026.01.05 | ₩25,552 | ₩25,686 | ₩25,539 | ₩25,646 | +0.37% | 14.7만 |
|---|
| 2026.01.02 | ₩25,539 | ₩25,619 | ₩25,471 | ₩25,552 | +0.05% | 8.3만 |
|---|
| 2025.12.31 | ₩25,659 | ₩25,659 | ₩25,525 | ₩25,525 | -0.52% | 11.6만 |
|---|
| 2025.12.30 | ₩25,606 | ₩25,686 | ₩25,539 | ₩25,606 | 0.00% | 14.3만 |
|---|
| 2025.12.29 | ₩25,686 | ₩25,686 | ₩25,565 | ₩25,579 | -0.42% | 9.3만 |
|---|
| 2025.12.26 | ₩25,619 | ₩25,686 | ₩25,541 | ₩25,686 | +0.26% | 8.1만 |
|---|
| 2025.12.24 | ₩25,592 | ₩25,659 | ₩25,552 | ₩25,592 | 0.00% | 6.2만 |
|---|
| 2025.12.23 | ₩25,646 | ₩25,646 | ₩25,565 | ₩25,632 | -0.05% | 7.8만 |
|---|
| 2025.12.22 | ₩25,565 | ₩25,686 | ₩25,552 | ₩25,673 | +0.42% | 9.4만 |
|---|
| 2025.12.19 | ₩25,646 | ₩25,673 | ₩25,512 | ₩25,592 | -0.21% | 13.8만 |
|---|
| 2025.12.18 | ₩25,619 | ₩25,619 | ₩25,498 | ₩25,579 | -0.16% | 13.4만 |
|---|
| 2025.12.17 | ₩25,726 | ₩25,753 | ₩25,485 | ₩25,525 | -0.78% | 10.7만 |
|---|
| 2025.12.16 | ₩25,686 | ₩25,767 | ₩25,632 | ₩25,659 | -0.10% | 10.2만 |
|---|
| 2025.12.15 | ₩25,928 | ₩25,984 | ₩25,753 | ₩25,820 | -0.41% | 6.5만 |
|---|
| 2025.12.12 | ₩26,209 | ₩26,209 | ₩25,928 | ₩26,075 | -0.51% | 9.5만 |
|---|
| 2025.12.11 | ₩26,209 | ₩26,223 | ₩26,129 | ₩26,209 | 0.00% | 6만 |
|---|
| 2025.12.10 | ₩26,303 | ₩26,330 | ₩26,156 | ₩26,209 | -0.36% | 11.3만 |
|---|
| 2025.12.09 | ₩26,303 | ₩26,330 | ₩26,088 | ₩26,169 | -0.51% | 9.2만 |
|---|
| 2025.12.08 | ₩26,477 | ₩26,477 | ₩26,062 | ₩26,182 | -1.11% | 16.1만 |
|---|
| 2025.12.05 | ₩26,477 | ₩26,491 | ₩26,330 | ₩26,384 | -0.35% | 5.7만 |
|---|
| 2025.12.04 | ₩26,531 | ₩26,612 | ₩26,357 | ₩26,397 | -0.51% | 6.1만 |
|---|
| 2025.12.03 | ₩26,410 | ₩26,558 | ₩26,303 | ₩26,491 | +0.30% | 6.6만 |
|---|
| 2025.12.02 | ₩26,424 | ₩26,437 | ₩26,317 | ₩26,397 | -0.10% | 6.5만 |
|---|
| 2025.12.01 | ₩26,545 | ₩26,558 | ₩26,444 | ₩26,477 | -0.25% | 7.3만 |
|---|
| 2025.11.28 | ₩26,464 | ₩26,464 | ₩26,390 | ₩26,437 | -0.10% | 5만 |
|---|
| 2025.11.26 | ₩26,035 | ₩26,303 | ₩26,035 | ₩26,290 | +0.98% | 7.3만 |
|---|
| 2025.11.25 | ₩25,968 | ₩26,088 | ₩25,968 | ₩26,021 | +0.21% | 8.4만 |
|---|
| 2025.11.24 | ₩25,793 | ₩25,887 | ₩25,673 | ₩25,887 | +0.36% | 9만 |
|---|
| 2025.11.21 | ₩25,565 | ₩25,686 | ₩25,485 | ₩25,673 | +0.42% | 5.2만 |
|---|
| 2025.11.20 | ₩25,646 | ₩25,887 | ₩25,552 | ₩25,619 | -0.10% | 9.7만 |
|---|
| 2025.11.19 | ₩25,954 | ₩25,954 | ₩25,592 | ₩25,646 | -1.19% | 6.8만 |
|---|
| 2025.11.18 | ₩25,860 | ₩25,860 | ₩25,699 | ₩25,860 | 0.00% | 4.5만 |
|---|
| 2025.11.17 | ₩25,941 | ₩26,062 | ₩25,726 | ₩25,860 | -0.31% | 8.7만 |
|---|
| 2025.11.14 | ₩25,914 | ₩26,075 | ₩25,914 | ₩26,035 | +0.47% | 4.9만 |
|---|
| 2025.11.13 | ₩26,397 | ₩26,508 | ₩26,156 | ₩26,156 | -0.91% | 7.2만 |
|---|
| 2025.11.12 | ₩26,625 | ₩26,719 | ₩26,370 | ₩26,397 | -0.86% | 8.1만 |
|---|
| 2025.11.11 | ₩26,558 | ₩26,692 | ₩26,461 | ₩26,545 | -0.05% | 5.7만 |
|---|
| 2025.11.10 | ₩26,612 | ₩26,746 | ₩26,518 | ₩26,585 | -0.10% | 14.1만 |
|---|
| 2025.11.07 | ₩26,719 | ₩26,786 | ₩26,558 | ₩26,612 | -0.40% | 6.7만 |
|---|
| 2025.11.06 | ₩26,746 | ₩26,786 | ₩26,612 | ₩26,652 | -0.35% | 3.9만 |
|---|
| 2025.11.05 | ₩26,732 | ₩26,819 | ₩26,625 | ₩26,705 | -0.10% | 8.5만 |
|---|
| 2025.11.04 | ₩26,732 | ₩26,866 | ₩26,650 | ₩26,665 | -0.25% | 6.2만 |
|---|
| 2025.11.03 | ₩26,652 | ₩26,826 | ₩26,625 | ₩26,692 | +0.15% | 4.4만 |
|---|
| 2025.10.31 | ₩26,746 | ₩26,799 | ₩26,590 | ₩26,719 | -0.10% | 6.3만 |
|---|
| 2025.10.30 | ₩26,679 | ₩26,786 | ₩26,575 | ₩26,746 | +0.25% | 2.8만 |
|---|
| 2025.10.29 | ₩26,638 | ₩26,813 | ₩26,451 | ₩26,612 | -0.10% | 5.5만 |
|---|
| 2025.10.28 | ₩26,504 | ₩26,612 | ₩26,504 | ₩26,545 | +0.15% | 5.1만 |
|---|
| 2025.10.27 | ₩26,504 | ₩26,612 | ₩26,437 | ₩26,491 | -0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩26,518 | ₩26,545 | ₩26,334 | ₩26,437 | -0.30% | 3.7만 |
|---|
| 2025.10.23 | ₩26,437 | ₩26,612 | ₩26,357 | ₩26,384 | -0.20% | 5.4만 |
|---|
| 2025.10.22 | ₩26,759 | ₩26,813 | ₩26,357 | ₩26,491 | -1.00% | 6.7만 |
|---|
| 2025.10.21 | ₩26,826 | ₩26,826 | ₩26,614 | ₩26,665 | -0.60% | 7.8만 |
|---|
| 2025.10.20 | ₩26,799 | ₩26,799 | ₩26,665 | ₩26,746 | -0.20% | 11.8만 |
|---|
| 2025.10.17 | ₩26,598 | ₩26,799 | ₩26,545 | ₩26,652 | +0.20% | 11.5만 |
|---|
| 2025.10.16 | ₩26,799 | ₩26,840 | ₩26,464 | ₩26,585 | -0.80% | 5.2만 |
|---|
| 2025.10.15 | ₩26,665 | ₩26,852 | ₩26,558 | ₩26,692 | +0.10% | 11.9만 |
|---|
| 2025.10.14 | ₩26,692 | ₩26,960 | ₩26,598 | ₩26,759 | +0.25% | 16.6만 |
|---|
| 2025.10.13 | ₩26,424 | ₩26,719 | ₩26,424 | ₩26,679 | +0.96% | 5만 |
|---|
| 2025.10.10 | ₩26,826 | ₩26,934 | ₩26,424 | ₩26,504 | -1.20% | 7만 |
|---|