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 | ₩23,574 | ₩24,004 | ₩23,561 | ₩23,816 | +1.02% | 6.9만 |
| 2026.10.08 | ₩23,521 | ₩23,749 | ₩23,293 | ₩23,548 | +0.11% | 6.6만 |
| 2026.10.07 | ₩23,440 | ₩23,474 | ₩23,293 | ₩23,414 | -0.11% | 3.3만 |
| 2026.10.06 | ₩23,373 | ₩23,574 | ₩23,293 | ₩23,534 | +0.69% | 6.7만 |
| 2026.10.05 | ₩23,494 | ₩23,558 | ₩23,293 | ₩23,346 | -0.63% | 7.9만 |
| 2026.10.02 | ₩23,735 | ₩23,735 | ₩23,534 | ₩23,561 | -0.73% | 6.5만 |
| 2026.10.01 | ₩23,346 | ₩23,709 | ₩23,078 | ₩23,641 | +1.26% | 10.4만 |
| 2026.09.30 | ₩23,253 | ₩23,344 | ₩23,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,212 |
| -0.17% |
| 5만 |
| 2026.09.29 | ₩23,118 | ₩23,266 | ₩22,797 | ₩23,145 | +0.12% | 5.1만 |
|---|
| 2026.09.28 | ₩23,025 | ₩23,078 | ₩22,649 | ₩23,078 | +0.23% | 8.6만 |
|---|
| 2026.09.25 | ₩23,239 | ₩23,387 | ₩23,105 | ₩23,172 | -0.29% | 5만 |
|---|
| 2026.09.24 | ₩23,333 | ₩23,387 | ₩22,971 | ₩23,159 | -0.75% | 4.8만 |
|---|
| 2026.09.23 | ₩23,749 | ₩23,749 | ₩23,239 | ₩23,279 | -1.98% | 7.2만 |
|---|
| 2026.09.22 | ₩23,802 | ₩23,802 | ₩23,695 | ₩23,749 | -0.23% | 5.1만 |
|---|
| 2026.09.21 | ₩23,762 | ₩23,843 | ₩23,655 | ₩23,722 | -0.17% | 6.9만 |
|---|
| 2026.09.18 | ₩24,030 | ₩24,030 | ₩23,762 | ₩23,856 | -0.73% | 4.3만 |
|---|
| 2026.09.17 | ₩23,883 | ₩24,057 | ₩23,762 | ₩23,977 | +0.39% | 5.5만 |
|---|
| 2026.09.16 | ₩23,802 | ₩23,869 | ₩23,482 | ₩23,816 | +0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩24,004 | ₩24,084 | ₩23,513 | ₩23,709 | -1.23% | 15.4만 |
|---|
| 2026.09.14 | ₩24,513 | ₩24,620 | ₩24,111 | ₩24,205 | -1.26% | 7.7만 |
|---|
| 2026.09.11 | ₩24,714 | ₩24,741 | ₩24,392 | ₩24,459 | -1.03% | 4.6만 |
|---|
| 2026.09.10 | ₩24,607 | ₩24,690 | ₩24,355 | ₩24,459 | -0.60% | 4.7만 |
|---|
| 2026.09.09 | ₩24,795 | ₩25,076 | ₩24,701 | ₩24,701 | -0.38% | 7.3만 |
|---|
| 2026.09.08 | ₩25,117 | ₩25,243 | ₩24,915 | ₩24,915 | -0.80% | 7.1만 |
|---|
| 2026.09.04 | ₩25,063 | ₩25,184 | ₩24,942 | ₩25,050 | -0.05% | 4.7만 |
|---|
| 2026.09.03 | ₩25,277 | ₩25,303 | ₩25,126 | ₩25,157 | -0.48% | 3.3만 |
|---|
| 2026.09.02 | ₩25,063 | ₩25,251 | ₩25,029 | ₩25,251 | +0.75% | 6만 |
|---|
| 2026.09.01 | ₩25,184 | ₩25,251 | ₩24,875 | ₩24,915 | -1.06% | 9.5만 |
|---|
| 2026.08.31 | ₩25,264 | ₩25,264 | ₩25,143 | ₩25,224 | -0.16% | 2.9만 |
|---|
| 2026.08.28 | ₩25,224 | ₩25,264 | ₩25,130 | ₩25,184 | -0.16% | 4.3만 |
|---|
| 2026.08.27 | ₩25,143 | ₩25,202 | ₩25,076 | ₩25,197 | +0.21% | 3만 |
|---|
| 2026.08.26 | ₩25,076 | ₩25,143 | ₩25,076 | ₩25,143 | +0.27% | 3.8만 |
|---|
| 2026.08.25 | ₩25,117 | ₩25,170 | ₩25,076 | ₩25,090 | -0.11% | 4.3만 |
|---|
| 2026.08.24 | ₩25,117 | ₩25,143 | ₩24,982 | ₩25,103 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩24,956 | ₩25,197 | ₩24,875 | ₩25,050 | +0.38% | 3.6만 |
|---|
| 2026.08.20 | ₩24,929 | ₩25,023 | ₩24,875 | ₩24,929 | 0.00% | 5.8만 |
|---|
| 2026.08.19 | ₩25,009 | ₩25,023 | ₩24,808 | ₩24,942 | -0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩24,929 | ₩25,023 | ₩24,889 | ₩24,969 | +0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩25,009 | ₩25,012 | ₩24,929 | ₩25,009 | 0.00% | 3.7만 |
|---|
| 2026.08.14 | ₩24,902 | ₩25,023 | ₩24,902 | ₩24,956 | +0.22% | 3.8만 |
|---|
| 2026.08.13 | ₩24,956 | ₩25,237 | ₩24,929 | ₩25,170 | +0.86% | 8.5만 |
|---|
| 2026.08.12 | ₩25,076 | ₩25,076 | ₩24,822 | ₩24,996 | -0.32% | 11.2만 |
|---|
| 2026.08.11 | ₩24,754 | ₩25,143 | ₩24,754 | ₩25,090 | +1.35% | 6.8만 |
|---|
| 2026.08.10 | ₩24,687 | ₩24,875 | ₩24,674 | ₩24,822 | +0.54% | 2.8만 |
|---|
| 2026.08.07 | ₩24,567 | ₩24,866 | ₩24,567 | ₩24,768 | +0.82% | 7.5만 |
|---|
| 2026.08.06 | ₩24,500 | ₩24,808 | ₩24,500 | ₩24,714 | +0.88% | 7.9만 |
|---|
| 2026.08.05 | ₩24,674 | ₩24,741 | ₩24,474 | ₩24,580 | -0.38% | 32.6만 |
|---|
| 2026.08.04 | ₩24,419 | ₩24,714 | ₩24,406 | ₩24,607 | +0.77% | 12.8만 |
|---|
| 2026.08.03 | ₩24,473 | ₩24,571 | ₩24,392 | ₩24,433 | -0.16% | 5만 |
|---|
| 2026.07.31 | ₩24,352 | ₩24,513 | ₩24,312 | ₩24,352 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩24,339 | ₩24,446 | ₩24,299 | ₩24,392 | +0.22% | 2.8만 |
|---|
| 2026.07.29 | ₩24,406 | ₩24,470 | ₩24,272 | ₩24,366 | -0.16% | 4.3만 |
|---|
| 2026.07.28 | ₩24,312 | ₩24,490 | ₩24,299 | ₩24,352 | +0.17% | 3.6만 |
|---|
| 2026.07.27 | ₩24,594 | ₩24,714 | ₩24,272 | ₩24,379 | -0.87% | 6만 |
|---|
| 2026.07.24 | ₩24,620 | ₩24,689 | ₩24,392 | ₩24,486 | -0.54% | 5만 |
|---|
| 2026.07.23 | ₩24,661 | ₩24,808 | ₩24,567 | ₩24,567 | -0.38% | 4.6만 |
|---|
| 2026.07.22 | ₩24,862 | ₩25,023 | ₩24,674 | ₩24,808 | -0.22% | 6.9만 |
|---|
| 2026.07.21 | ₩24,875 | ₩24,989 | ₩24,835 | ₩24,942 | +0.27% | 4.6만 |
|---|
| 2026.07.20 | ₩24,768 | ₩24,942 | ₩24,734 | ₩24,902 | +0.54% | 8.4만 |
|---|
| 2026.07.17 | ₩25,036 | ₩25,036 | ₩24,768 | ₩24,781 | -1.02% | 6.7만 |
|---|
| 2026.07.16 | ₩24,942 | ₩24,993 | ₩24,902 | ₩24,915 | -0.11% | 2.9만 |
|---|
| 2026.07.15 | ₩24,982 | ₩25,130 | ₩24,929 | ₩25,009 | +0.11% | 2.8만 |
|---|
| 2026.07.14 | ₩25,157 | ₩25,350 | ₩25,157 | ₩25,210 | +0.21% | 4.6만 |
|---|
| 2026.07.13 | ₩25,197 | ₩25,345 | ₩25,157 | ₩25,197 | 0.00% | 4.5만 |
|---|
| 2026.07.10 | ₩25,251 | ₩25,358 | ₩25,170 | ₩25,197 | -0.21% | 3.9만 |
|---|
| 2026.07.09 | ₩25,170 | ₩25,304 | ₩25,047 | ₩25,304 | +0.53% | 3.6만 |
|---|
| 2026.07.08 | ₩25,076 | ₩25,237 | ₩25,076 | ₩25,224 | +0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩25,063 | ₩25,210 | ₩25,063 | ₩25,090 | +0.11% | 4만 |
|---|
| 2026.07.06 | ₩25,117 | ₩25,271 | ₩25,076 | ₩25,117 | 0.00% | 4.5만 |
|---|
| 2026.07.02 | ₩25,184 | ₩25,358 | ₩25,103 | ₩25,157 | -0.11% | 5.7만 |
|---|
| 2026.07.01 | ₩25,237 | ₩25,345 | ₩25,076 | ₩25,224 | -0.05% | 7.2만 |
|---|
| 2026.06.30 | ₩24,956 | ₩25,237 | ₩24,956 | ₩25,237 | +1.13% | 9.1만 |
|---|
| 2026.06.29 | ₩24,942 | ₩25,063 | ₩24,922 | ₩25,023 | +0.32% | 3.2만 |
|---|
| 2026.06.26 | ₩24,875 | ₩24,976 | ₩24,822 | ₩24,848 | -0.11% | 5.8만 |
|---|
| 2026.06.25 | ₩24,902 | ₩24,942 | ₩24,808 | ₩24,902 | 0.00% | 5.3만 |
|---|
| 2026.06.24 | ₩24,956 | ₩24,956 | ₩24,808 | ₩24,835 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩24,741 | ₩24,929 | ₩24,728 | ₩24,754 | +0.05% | 3.4만 |
|---|
| 2026.06.22 | ₩24,902 | ₩24,942 | ₩24,714 | ₩24,741 | -0.65% | 4만 |
|---|
| 2026.06.18 | ₩24,768 | ₩25,009 | ₩24,768 | ₩24,875 | +0.43% | 4.4만 |
|---|
| 2026.06.17 | ₩24,889 | ₩25,063 | ₩24,714 | ₩24,728 | -0.65% | 7.6만 |
|---|
| 2026.06.16 | ₩24,848 | ₩25,063 | ₩24,835 | ₩24,929 | +0.32% | 5.7만 |
|---|
| 2026.06.15 | ₩24,956 | ₩25,047 | ₩24,895 | ₩24,929 | -0.11% | 3.5만 |
|---|
| 2026.06.12 | ₩25,050 | ₩25,210 | ₩25,023 | ₩25,117 | +0.27% | 1.8만 |
|---|
| 2026.06.11 | ₩25,143 | ₩25,224 | ₩24,808 | ₩25,023 | -0.48% | 9.3만 |
|---|
| 2026.06.10 | ₩25,170 | ₩25,224 | ₩25,025 | ₩25,157 | -0.05% | 2만 |
|---|
| 2026.06.09 | ₩25,184 | ₩25,263 | ₩25,036 | ₩25,130 | -0.21% | 5.7만 |
|---|
| 2026.06.08 | ₩25,090 | ₩25,331 | ₩25,066 | ₩25,157 | +0.27% | 4.7만 |
|---|
| 2026.06.05 | ₩25,157 | ₩25,227 | ₩25,009 | ₩25,090 | -0.27% | 3.2만 |
|---|
| 2026.06.04 | ₩25,170 | ₩25,318 | ₩25,076 | ₩25,157 | -0.05% | 7.9만 |
|---|
| 2026.06.03 | ₩25,546 | ₩25,546 | ₩25,224 | ₩25,251 | -1.15% | 5.8만 |
|---|
| 2026.06.02 | ₩25,425 | ₩25,623 | ₩25,324 | ₩25,465 | +0.16% | 3.8만 |
|---|
| 2026.06.01 | ₩25,640 | ₩25,640 | ₩25,405 | ₩25,465 | -0.68% | 5.1만 |
|---|
| 2026.05.29 | ₩25,626 | ₩25,640 | ₩25,283 | ₩25,559 | -0.26% | 5.8만 |
|---|
| 2026.05.28 | ₩25,465 | ₩25,640 | ₩25,398 | ₩25,546 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩25,505 | ₩25,505 | ₩25,251 | ₩25,452 | -0.21% | 3.6만 |
|---|
| 2026.05.26 | ₩25,224 | ₩25,452 | ₩25,193 | ₩25,331 | +0.43% | 6.1만 |
|---|
| 2026.05.22 | ₩25,143 | ₩25,304 | ₩25,076 | ₩25,197 | +0.21% | 6.7만 |
|---|
| 2026.05.21 | ₩25,197 | ₩25,232 | ₩25,023 | ₩25,130 | -0.27% | 5.1만 |
|---|
| 2026.05.20 | ₩25,090 | ₩25,318 | ₩24,996 | ₩25,157 | +0.27% | 4.1만 |
|---|
| 2026.05.19 | ₩24,982 | ₩25,083 | ₩24,822 | ₩24,956 | -0.11% | 6만 |
|---|
| 2026.05.18 | ₩25,398 | ₩25,398 | ₩25,023 | ₩25,143 | -1.00% | 6.6만 |
|---|
| 2026.05.15 | ₩25,452 | ₩25,551 | ₩25,345 | ₩25,358 | -0.37% | 5.4만 |
|---|
| 2026.05.14 | ₩25,961 | ₩25,961 | ₩25,479 | ₩25,841 | -0.46% | 8.7만 |
|---|
| 2026.05.13 | ₩25,908 | ₩25,988 | ₩25,787 | ₩25,894 | -0.05% | 4.5만 |
|---|
| 2026.05.12 | ₩26,069 | ₩26,082 | ₩25,800 | ₩25,854 | -0.82% | 8.1만 |
|---|
| 2026.05.11 | ₩26,042 | ₩26,095 | ₩25,953 | ₩26,028 | -0.05% | 6.2만 |
|---|
| 2026.05.08 | ₩25,935 | ₩26,082 | ₩25,894 | ₩26,015 | +0.31% | 6.2만 |
|---|
| 2026.05.07 | ₩26,042 | ₩26,042 | ₩25,814 | ₩25,908 | -0.51% | 2.1만 |
|---|
| 2026.05.06 | ₩26,015 | ₩26,035 | ₩25,800 | ₩25,921 | -0.36% | 5.4만 |
|---|
| 2026.05.05 | ₩25,787 | ₩26,042 | ₩25,707 | ₩25,868 | +0.31% | 7만 |
|---|
| 2026.05.04 | ₩25,921 | ₩26,109 | ₩25,626 | ₩25,720 | -0.78% | 7.3만 |
|---|
| 2026.05.01 | ₩25,975 | ₩25,975 | ₩25,727 | ₩25,827 | -0.57% | 7.2만 |
|---|
| 2026.04.30 | ₩25,666 | ₩25,881 | ₩25,532 | ₩25,881 | +0.84% | 4만 |
|---|
| 2026.04.29 | ₩25,626 | ₩25,713 | ₩25,479 | ₩25,532 | -0.37% | 2.8만 |
|---|
| 2026.04.28 | ₩25,546 | ₩25,720 | ₩25,479 | ₩25,653 | +0.42% | 6.8만 |
|---|
| 2026.04.27 | ₩25,572 | ₩25,586 | ₩25,345 | ₩25,546 | -0.10% | 5.4만 |
|---|
| 2026.04.24 | ₩25,559 | ₩25,640 | ₩25,452 | ₩25,532 | -0.10% | 2.5만 |
|---|
| 2026.04.23 | ₩25,465 | ₩25,526 | ₩25,371 | ₩25,452 | -0.05% | 3.3만 |
|---|
| 2026.04.22 | ₩25,492 | ₩25,666 | ₩25,398 | ₩25,465 | -0.11% | 3.4만 |
|---|
| 2026.04.21 | ₩25,505 | ₩25,653 | ₩25,371 | ₩25,438 | -0.26% | 1.8만 |
|---|
| 2026.04.20 | ₩25,599 | ₩25,666 | ₩25,425 | ₩25,438 | -0.63% | 4.9만 |
|---|
| 2026.04.17 | ₩25,519 | ₩25,619 | ₩25,438 | ₩25,572 | +0.21% | 7.1만 |
|---|
| 2026.04.16 | ₩25,438 | ₩25,559 | ₩25,425 | ₩25,452 | +0.05% | 3.5만 |
|---|
| 2026.04.15 | ₩25,505 | ₩25,599 | ₩25,414 | ₩25,465 | -0.16% | 2.9만 |
|---|
| 2026.04.14 | ₩25,572 | ₩25,809 | ₩25,546 | ₩25,693 | +0.47% | 3.5만 |
|---|
| 2026.04.13 | ₩25,733 | ₩25,747 | ₩25,505 | ₩25,613 | -0.47% | 3.7만 |
|---|
| 2026.04.10 | ₩25,774 | ₩25,774 | ₩25,505 | ₩25,666 | -0.42% | 3.2만 |
|---|
| 2026.04.09 | ₩25,264 | ₩25,747 | ₩25,251 | ₩25,720 | +1.80% | 5.1만 |
|---|
| 2026.04.08 | ₩25,157 | ₩25,371 | ₩25,076 | ₩25,197 | +0.16% | 4만 |
|---|
| 2026.04.07 | ₩24,929 | ₩25,021 | ₩24,744 | ₩24,969 | +0.16% | 3.5만 |
|---|
| 2026.04.06 | ₩24,687 | ₩24,929 | ₩24,674 | ₩24,915 | +0.92% | 6.3만 |
|---|
| 2026.04.02 | ₩24,822 | ₩24,875 | ₩24,580 | ₩24,808 | -0.05% | 4.4만 |
|---|
| 2026.04.01 | ₩24,607 | ₩25,009 | ₩24,372 | ₩24,902 | +1.20% | 7.2만 |
|---|
| 2026.03.31 | ₩23,843 | ₩24,459 | ₩23,749 | ₩24,339 | +2.08% | 8.6만 |
|---|
| 2026.03.30 | ₩24,097 | ₩24,104 | ₩23,588 | ₩23,709 | -1.61% | 13.1만 |
|---|
| 2026.03.27 | ₩24,808 | ₩24,996 | ₩23,656 | ₩23,923 | -3.57% | 19.6만 |
|---|
| 2026.03.26 | ₩25,251 | ₩25,345 | ₩24,822 | ₩24,822 | -1.70% | 4.9만 |
|---|
| 2026.03.25 | ₩25,063 | ₩25,251 | ₩24,875 | ₩25,251 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩25,412 | ₩25,412 | ₩24,822 | ₩24,956 | -1.79% | 10.2만 |
|---|
| 2026.03.23 | ₩25,371 | ₩25,787 | ₩25,264 | ₩25,452 | +0.32% | 4만 |
|---|
| 2026.03.20 | ₩25,814 | ₩25,814 | ₩25,184 | ₩25,251 | -2.18% | 5.4만 |
|---|
| 2026.03.19 | ₩25,760 | ₩25,800 | ₩25,680 | ₩25,733 | -0.10% | 3만 |
|---|
| 2026.03.18 | ₩25,814 | ₩26,002 | ₩25,814 | ₩25,868 | +0.21% | 3.2만 |
|---|
| 2026.03.17 | ₩25,975 | ₩25,988 | ₩25,747 | ₩25,814 | -0.62% | 4.3만 |
|---|
| 2026.03.16 | ₩25,760 | ₩25,935 | ₩25,760 | ₩25,868 | +0.42% | 4.5만 |
|---|
| 2026.03.13 | ₩25,398 | ₩25,854 | ₩25,398 | ₩25,693 | +1.16% | 7.9만 |
|---|
| 2026.03.12 | ₩25,680 | ₩25,774 | ₩25,452 | ₩25,559 | -0.47% | 5만 |
|---|
| 2026.03.11 | ₩25,774 | ₩25,800 | ₩25,599 | ₩25,680 | -0.36% | 6만 |
|---|
| 2026.03.10 | ₩25,666 | ₩25,693 | ₩25,586 | ₩25,666 | 0.00% | 5.7만 |
|---|
| 2026.03.09 | ₩25,948 | ₩26,002 | ₩25,398 | ₩25,599 | -1.34% | 9만 |
|---|
| 2026.03.06 | ₩26,082 | ₩26,230 | ₩25,787 | ₩25,814 | -1.03% | 7.5만 |
|---|
| 2026.03.05 | ₩26,055 | ₩26,256 | ₩26,055 | ₩26,055 | 0.00% | 5.4만 |
|---|
| 2026.03.04 | ₩26,444 | ₩26,458 | ₩26,122 | ₩26,189 | -0.96% | 4.9만 |
|---|
| 2026.03.03 | ₩26,484 | ₩26,484 | ₩26,216 | ₩26,323 | -0.61% | 5.3만 |
|---|
| 2026.03.02 | ₩26,377 | ₩26,431 | ₩26,189 | ₩26,377 | 0.00% | 6.8만 |
|---|
| 2026.02.27 | ₩26,444 | ₩26,458 | ₩26,216 | ₩26,404 | -0.15% | 5.8만 |
|---|
| 2026.02.26 | ₩26,511 | ₩26,545 | ₩26,364 | ₩26,431 | -0.30% | 5.5만 |
|---|
| 2026.02.25 | ₩26,525 | ₩26,631 | ₩26,350 | ₩26,417 | -0.40% | 8.1만 |
|---|
| 2026.02.24 | ₩26,511 | ₩26,511 | ₩26,216 | ₩26,431 | -0.30% | 7.6만 |
|---|
| 2026.02.23 | ₩26,525 | ₩26,558 | ₩26,216 | ₩26,297 | -0.86% | 6.2만 |
|---|
| 2026.02.20 | ₩26,551 | ₩26,551 | ₩26,417 | ₩26,525 | -0.10% | 4.6만 |
|---|
| 2026.02.19 | ₩26,471 | ₩26,645 | ₩26,431 | ₩26,525 | +0.20% | 7.2만 |
|---|
| 2026.02.18 | ₩26,484 | ₩26,484 | ₩26,270 | ₩26,444 | -0.15% | 6.6만 |
|---|
| 2026.02.17 | ₩26,364 | ₩26,404 | ₩26,230 | ₩26,390 | +0.10% | 12.5만 |
|---|
| 2026.02.13 | ₩26,216 | ₩26,350 | ₩26,055 | ₩26,243 | +0.10% | 5.1만 |
|---|
| 2026.02.12 | ₩26,605 | ₩26,618 | ₩26,216 | ₩26,337 | -1.01% | 12.1만 |
|---|
| 2026.02.11 | ₩26,618 | ₩26,632 | ₩26,471 | ₩26,538 | -0.30% | 5.3만 |
|---|
| 2026.02.10 | ₩26,618 | ₩26,726 | ₩26,397 | ₩26,498 | -0.45% | 8.9만 |
|---|
| 2026.02.09 | ₩26,377 | ₩26,551 | ₩26,283 | ₩26,458 | +0.31% | 5.3만 |
|---|
| 2026.02.06 | ₩26,404 | ₩26,404 | ₩26,317 | ₩26,377 | -0.10% | 10.5만 |
|---|
| 2026.02.05 | ₩26,283 | ₩26,525 | ₩26,230 | ₩26,498 | +0.82% | 7.5만 |
|---|
| 2026.02.04 | ₩26,230 | ₩26,270 | ₩26,149 | ₩26,216 | -0.05% | 5만 |
|---|
| 2026.02.03 | ₩26,270 | ₩26,270 | ₩26,122 | ₩26,203 | -0.26% | 6.2만 |
|---|
| 2026.02.02 | ₩26,082 | ₩26,270 | ₩26,042 | ₩26,149 | +0.26% | 10.9만 |
|---|
| 2026.01.30 | ₩25,868 | ₩26,042 | ₩25,767 | ₩26,042 | +0.67% | 5.4만 |
|---|
| 2026.01.29 | ₩25,760 | ₩25,908 | ₩25,720 | ₩25,814 | +0.21% | 6.7만 |
|---|
| 2026.01.28 | ₩25,787 | ₩25,881 | ₩25,672 | ₩25,760 | -0.10% | 6.4만 |
|---|
| 2026.01.27 | ₩25,747 | ₩25,827 | ₩25,653 | ₩25,787 | +0.16% | 11.5만 |
|---|
| 2026.01.26 | ₩25,908 | ₩25,945 | ₩25,720 | ₩25,787 | -0.47% | 6.6만 |
|---|
| 2026.01.23 | ₩25,747 | ₩25,894 | ₩25,747 | ₩25,894 | +0.57% | 6.8만 |
|---|
| 2026.01.22 | ₩25,814 | ₩25,814 | ₩25,640 | ₩25,693 | -0.47% | 10.6만 |
|---|
| 2026.01.21 | ₩25,747 | ₩25,841 | ₩25,666 | ₩25,814 | +0.26% | 15.7만 |
|---|
| 2026.01.20 | ₩25,747 | ₩25,774 | ₩25,586 | ₩25,693 | -0.21% | 11.8만 |
|---|
| 2026.01.16 | ₩25,908 | ₩25,908 | ₩25,640 | ₩25,747 | -0.62% | 52.1만 |
|---|
| 2026.01.15 | ₩25,827 | ₩25,908 | ₩25,707 | ₩25,894 | +0.26% | 13.4만 |
|---|
| 2026.01.14 | ₩25,948 | ₩25,988 | ₩25,854 | ₩25,948 | 0.00% | 11.1만 |
|---|
| 2026.01.13 | ₩25,747 | ₩25,854 | ₩25,733 | ₩25,854 | +0.42% | 12.6만 |
|---|
| 2026.01.12 | ₩25,666 | ₩25,747 | ₩25,587 | ₩25,747 | +0.31% | 10.2만 |
|---|
| 2026.01.09 | ₩25,680 | ₩25,763 | ₩25,640 | ₩25,680 | 0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩25,666 | ₩25,707 | ₩25,613 | ₩25,653 | -0.05% | 10만 |
|---|
| 2026.01.07 | ₩25,693 | ₩25,707 | ₩25,613 | ₩25,680 | -0.05% | 12.4만 |
|---|
| 2026.01.06 | ₩25,693 | ₩25,707 | ₩25,613 | ₩25,680 | -0.05% | 6.5만 |
|---|
| 2026.01.05 | ₩25,546 | ₩25,680 | ₩25,532 | ₩25,640 | +0.37% | 14.7만 |
|---|
| 2026.01.02 | ₩25,532 | ₩25,613 | ₩25,465 | ₩25,546 | +0.05% | 8.3만 |
|---|
| 2025.12.31 | ₩25,653 | ₩25,653 | ₩25,519 | ₩25,519 | -0.52% | 11.6만 |
|---|
| 2025.12.30 | ₩25,599 | ₩25,680 | ₩25,532 | ₩25,599 | 0.00% | 14.3만 |
|---|
| 2025.12.29 | ₩25,680 | ₩25,680 | ₩25,559 | ₩25,572 | -0.42% | 9.3만 |
|---|
| 2025.12.26 | ₩25,613 | ₩25,680 | ₩25,535 | ₩25,680 | +0.26% | 8.1만 |
|---|
| 2025.12.24 | ₩25,586 | ₩25,653 | ₩25,546 | ₩25,586 | 0.00% | 6.2만 |
|---|
| 2025.12.23 | ₩25,640 | ₩25,640 | ₩25,559 | ₩25,626 | -0.05% | 7.8만 |
|---|
| 2025.12.22 | ₩25,559 | ₩25,680 | ₩25,546 | ₩25,666 | +0.42% | 9.4만 |
|---|
| 2025.12.19 | ₩25,640 | ₩25,666 | ₩25,505 | ₩25,586 | -0.21% | 13.8만 |
|---|
| 2025.12.18 | ₩25,613 | ₩25,613 | ₩25,492 | ₩25,572 | -0.16% | 13.4만 |
|---|
| 2025.12.17 | ₩25,720 | ₩25,747 | ₩25,479 | ₩25,519 | -0.78% | 10.7만 |
|---|
| 2025.12.16 | ₩25,680 | ₩25,760 | ₩25,626 | ₩25,653 | -0.10% | 10.2만 |
|---|
| 2025.12.15 | ₩25,921 | ₩25,977 | ₩25,747 | ₩25,814 | -0.41% | 6.5만 |
|---|
| 2025.12.12 | ₩26,203 | ₩26,203 | ₩25,921 | ₩26,069 | -0.51% | 9.5만 |
|---|
| 2025.12.11 | ₩26,203 | ₩26,216 | ₩26,122 | ₩26,203 | 0.00% | 6만 |
|---|
| 2025.12.10 | ₩26,297 | ₩26,323 | ₩26,149 | ₩26,203 | -0.36% | 11.3만 |
|---|
| 2025.12.09 | ₩26,297 | ₩26,323 | ₩26,082 | ₩26,163 | -0.51% | 9.2만 |
|---|
| 2025.12.08 | ₩26,471 | ₩26,471 | ₩26,055 | ₩26,176 | -1.11% | 16.1만 |
|---|
| 2025.12.05 | ₩26,471 | ₩26,484 | ₩26,323 | ₩26,377 | -0.35% | 5.7만 |
|---|
| 2025.12.04 | ₩26,525 | ₩26,605 | ₩26,350 | ₩26,390 | -0.51% | 6.1만 |
|---|
| 2025.12.03 | ₩26,404 | ₩26,551 | ₩26,297 | ₩26,484 | +0.30% | 6.6만 |
|---|
| 2025.12.02 | ₩26,417 | ₩26,431 | ₩26,310 | ₩26,390 | -0.10% | 6.5만 |
|---|
| 2025.12.01 | ₩26,538 | ₩26,551 | ₩26,437 | ₩26,471 | -0.25% | 7.3만 |
|---|
| 2025.11.28 | ₩26,458 | ₩26,458 | ₩26,384 | ₩26,431 | -0.10% | 5만 |
|---|
| 2025.11.26 | ₩26,028 | ₩26,297 | ₩26,028 | ₩26,283 | +0.98% | 7.3만 |
|---|
| 2025.11.25 | ₩25,961 | ₩26,082 | ₩25,961 | ₩26,015 | +0.21% | 8.4만 |
|---|
| 2025.11.24 | ₩25,787 | ₩25,881 | ₩25,666 | ₩25,881 | +0.36% | 9만 |
|---|
| 2025.11.21 | ₩25,559 | ₩25,680 | ₩25,479 | ₩25,666 | +0.42% | 5.2만 |
|---|
| 2025.11.20 | ₩25,640 | ₩25,881 | ₩25,546 | ₩25,613 | -0.10% | 9.7만 |
|---|
| 2025.11.19 | ₩25,948 | ₩25,948 | ₩25,586 | ₩25,640 | -1.19% | 6.8만 |
|---|
| 2025.11.18 | ₩25,854 | ₩25,854 | ₩25,693 | ₩25,854 | 0.00% | 4.5만 |
|---|
| 2025.11.17 | ₩25,935 | ₩26,055 | ₩25,720 | ₩25,854 | -0.31% | 8.7만 |
|---|
| 2025.11.14 | ₩25,908 | ₩26,069 | ₩25,908 | ₩26,028 | +0.47% | 4.9만 |
|---|
| 2025.11.13 | ₩26,390 | ₩26,502 | ₩26,149 | ₩26,149 | -0.91% | 7.2만 |
|---|
| 2025.11.12 | ₩26,618 | ₩26,712 | ₩26,364 | ₩26,390 | -0.86% | 8.1만 |
|---|
| 2025.11.11 | ₩26,551 | ₩26,686 | ₩26,455 | ₩26,538 | -0.05% | 5.7만 |
|---|
| 2025.11.10 | ₩26,605 | ₩26,739 | ₩26,511 | ₩26,578 | -0.10% | 14.1만 |
|---|
| 2025.11.07 | ₩26,712 | ₩26,779 | ₩26,551 | ₩26,605 | -0.40% | 6.7만 |
|---|
| 2025.11.06 | ₩26,739 | ₩26,779 | ₩26,605 | ₩26,645 | -0.35% | 3.9만 |
|---|
| 2025.11.05 | ₩26,726 | ₩26,813 | ₩26,618 | ₩26,699 | -0.10% | 8.5만 |
|---|
| 2025.11.04 | ₩26,726 | ₩26,860 | ₩26,644 | ₩26,659 | -0.25% | 6.2만 |
|---|
| 2025.11.03 | ₩26,645 | ₩26,820 | ₩26,618 | ₩26,686 | +0.15% | 4.4만 |
|---|
| 2025.10.31 | ₩26,739 | ₩26,793 | ₩26,584 | ₩26,712 | -0.10% | 6.3만 |
|---|
| 2025.10.30 | ₩26,672 | ₩26,779 | ₩26,569 | ₩26,739 | +0.25% | 2.8만 |
|---|
| 2025.10.29 | ₩26,632 | ₩26,806 | ₩26,444 | ₩26,605 | -0.10% | 5.5만 |
|---|
| 2025.10.28 | ₩26,498 | ₩26,605 | ₩26,498 | ₩26,538 | +0.15% | 5.1만 |
|---|
| 2025.10.27 | ₩26,498 | ₩26,605 | ₩26,431 | ₩26,484 | -0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩26,511 | ₩26,538 | ₩26,327 | ₩26,431 | -0.30% | 3.7만 |
|---|
| 2025.10.23 | ₩26,431 | ₩26,605 | ₩26,350 | ₩26,377 | -0.20% | 5.4만 |
|---|
| 2025.10.22 | ₩26,753 | ₩26,806 | ₩26,350 | ₩26,484 | -1.00% | 6.7만 |
|---|
| 2025.10.21 | ₩26,820 | ₩26,820 | ₩26,608 | ₩26,659 | -0.60% | 7.8만 |
|---|
| 2025.10.20 | ₩26,793 | ₩26,793 | ₩26,659 | ₩26,739 | -0.20% | 11.8만 |
|---|
| 2025.10.17 | ₩26,592 | ₩26,793 | ₩26,538 | ₩26,645 | +0.20% | 11.5만 |
|---|
| 2025.10.16 | ₩26,793 | ₩26,833 | ₩26,458 | ₩26,578 | -0.80% | 5.2만 |
|---|
| 2025.10.15 | ₩26,659 | ₩26,845 | ₩26,551 | ₩26,686 | +0.10% | 11.9만 |
|---|
| 2025.10.14 | ₩26,686 | ₩26,954 | ₩26,592 | ₩26,753 | +0.25% | 16.6만 |
|---|
| 2025.10.13 | ₩26,417 | ₩26,712 | ₩26,417 | ₩26,672 | +0.96% | 5만 |
|---|
| 2025.10.10 | ₩26,820 | ₩26,927 | ₩26,417 | ₩26,498 | -1.20% | 7만 |
|---|