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 | ₩23,486 | ₩23,995 | ₩23,284 | ₩23,807 | +1.37% | 31.4만 |
| 2026.09.28–2026.10.02 | ₩23,016 | ₩23,727 | ₩22,641 | ₩23,553 | +2.33% | 35.6만 |
| 2026.09.21–2026.09.25 | ₩23,754 | ₩23,834 | ₩22,963 | ₩23,164 | -2.48% | 29.1만 |
| 2026.09.14–2026.09.18 | ₩24,504 | ₩24,612 | ₩23,473 | ₩23,847 | -2.68% | 38.1만 |
| 2026.09.08–2026.09.11 | ₩25,108 | ₩25,234 | ₩24,346 | ₩24,451 | -2.62% | 23.7만 |
| 2026.08.31–2026.09.04 | ₩25,255 | ₩25,294 | ₩24,866 | ₩25,041 | -0.85% | 26.4만 |
| 2026.08.24–2026.08.28 | ₩25,108 | ₩25,255 | ₩24,974 | ₩25,175 | +0.27% | 20.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,188 |
| ₩24,799 |
| ₩25,041 |
| +0.16% |
| 22만 |
| 2026.08.10–2026.08.14 | ₩24,679 | ₩25,228 | ₩24,665 | ₩24,947 | +1.09% | 33.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,464 | ₩24,857 | ₩24,384 | ₩24,759 | +1.21% | 65.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,585 | ₩24,705 | ₩24,263 | ₩24,343 | -0.98% | 21만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,759 | ₩25,014 | ₩24,384 | ₩24,478 | -1.14% | 29.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,188 | ₩25,341 | ₩24,759 | ₩24,772 | -1.65% | 21.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,108 | ₩25,349 | ₩25,038 | ₩25,188 | +0.32% | 19.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,933 | ₩25,349 | ₩24,913 | ₩25,148 | +0.86% | 25.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,893 | ₩24,967 | ₩24,705 | ₩24,839 | -0.22% | 20.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,947 | ₩25,054 | ₩24,705 | ₩24,866 | -0.32% | 21.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,081 | ₩25,322 | ₩24,799 | ₩25,108 | +0.11% | 23.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,630 | ₩25,630 | ₩25,000 | ₩25,081 | -2.14% | 25.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,215 | ₩25,630 | ₩25,184 | ₩25,550 | +1.33% | 20.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,389 | ₩25,389 | ₩24,813 | ₩25,188 | -0.79% | 28.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,033 | ₩26,086 | ₩25,335 | ₩25,349 | -2.63% | 32.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,912 | ₩26,100 | ₩25,617 | ₩26,006 | +0.36% | 28만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,563 | ₩25,965 | ₩25,335 | ₩25,818 | +1.00% | 26.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,590 | ₩25,657 | ₩25,362 | ₩25,523 | -0.26% | 15.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,724 | ₩25,799 | ₩25,405 | ₩25,563 | -0.63% | 20.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,679 | ₩25,764 | ₩24,665 | ₩25,657 | +3.97% | 22.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,089 | ₩25,000 | ₩23,579 | ₩24,799 | +2.95% | 33.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,362 | ₩25,778 | ₩23,648 | ₩23,915 | -5.71% | 43만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,751 | ₩25,992 | ₩25,175 | ₩25,242 | -1.98% | 20.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,939 | ₩25,992 | ₩25,389 | ₩25,684 | -0.98% | 33.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,368 | ₩26,475 | ₩25,778 | ₩25,805 | -2.14% | 29.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,515 | ₩26,621 | ₩26,207 | ₩26,394 | -0.46% | 33.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,354 | ₩26,636 | ₩26,220 | ₩26,515 | +0.61% | 30.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,368 | ₩26,716 | ₩26,046 | ₩26,234 | -0.51% | 36.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,073 | ₩26,515 | ₩26,033 | ₩26,368 | +1.13% | 40.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,898 | ₩26,033 | ₩25,644 | ₩26,033 | +0.52% | 36.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,738 | ₩25,885 | ₩25,577 | ₩25,885 | +0.57% | 44.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,657 | ₩25,979 | ₩25,578 | ₩25,738 | +0.31% | 99.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,537 | ₩25,754 | ₩25,523 | ₩25,671 | +0.52% | 51.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,671 | ₩25,671 | ₩25,456 | ₩25,537 | -0.52% | 43.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,550 | ₩25,671 | ₩25,526 | ₩25,671 | +0.47% | 31.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,912 | ₩25,968 | ₩25,470 | ₩25,577 | -1.29% | 54.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,461 | ₩26,461 | ₩25,912 | ₩26,059 | -1.52% | 52만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,528 | ₩26,596 | ₩26,287 | ₩26,368 | -0.61% | 32.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,778 | ₩26,448 | ₩25,657 | ₩26,421 | +2.50% | 29.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,925 | ₩26,046 | ₩25,470 | ₩25,657 | -1.03% | 34.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,596 | ₩26,730 | ₩25,898 | ₩26,019 | -2.17% | 40만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,636 | ₩26,850 | ₩26,542 | ₩26,596 | -0.15% | 29.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,488 | ₩26,797 | ₩26,421 | ₩26,703 | +0.81% | 22.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,783 | ₩26,810 | ₩26,318 | ₩26,421 | -1.35% | 35.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,408 | ₩26,944 | ₩26,408 | ₩26,636 | +0.86% | 50.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,810 | ₩26,917 | ₩26,408 | ₩26,488 | -1.20% | 7만 |
|---|