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 | ₩23,558 | ₩23,986 | ₩23,544 | ₩23,799 | +1.02% | 6.9만 |
| 2026.10.08 | ₩23,504 | ₩23,732 | ₩23,276 | ₩23,531 | +0.11% | 6.6만 |
| 2026.10.07 | ₩23,424 | ₩23,457 | ₩23,276 | ₩23,397 | -0.11% | 3.3만 |
| 2026.10.06 | ₩23,357 | ₩23,558 | ₩23,276 | ₩23,517 | +0.69% | 6.7만 |
| 2026.10.05 | ₩23,477 | ₩23,541 | ₩23,276 | ₩23,330 | -0.63% | 7.9만 |
| 2026.10.02 | ₩23,718 | ₩23,718 | ₩23,517 | ₩23,544 | -0.73% | 6.5만 |
| 2026.10.01 | ₩23,330 | ₩23,692 | ₩23,062 | ₩23,625 | +1.26% | 10.4만 |
| 2026.09.30 | ₩23,236 | ₩23,327 | ₩23,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,196 |
| -0.17% |
| 5만 |
| 2026.09.29 | ₩23,102 | ₩23,249 | ₩22,780 | ₩23,129 | +0.12% | 5.1만 |
|---|
| 2026.09.28 | ₩23,008 | ₩23,062 | ₩22,633 | ₩23,062 | +0.23% | 8.6만 |
|---|
| 2026.09.25 | ₩23,223 | ₩23,370 | ₩23,089 | ₩23,156 | -0.29% | 5만 |
|---|
| 2026.09.24 | ₩23,316 | ₩23,370 | ₩22,955 | ₩23,142 | -0.75% | 4.8만 |
|---|
| 2026.09.23 | ₩23,732 | ₩23,732 | ₩23,223 | ₩23,263 | -1.98% | 7.2만 |
|---|
| 2026.09.22 | ₩23,785 | ₩23,785 | ₩23,678 | ₩23,732 | -0.23% | 5.1만 |
|---|
| 2026.09.21 | ₩23,745 | ₩23,826 | ₩23,638 | ₩23,705 | -0.17% | 6.9만 |
|---|
| 2026.09.18 | ₩24,013 | ₩24,013 | ₩23,745 | ₩23,839 | -0.73% | 4.3만 |
|---|
| 2026.09.17 | ₩23,866 | ₩24,040 | ₩23,745 | ₩23,960 | +0.39% | 5.5만 |
|---|
| 2026.09.16 | ₩23,785 | ₩23,852 | ₩23,465 | ₩23,799 | +0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩23,986 | ₩24,067 | ₩23,496 | ₩23,692 | -1.23% | 15.4만 |
|---|
| 2026.09.14 | ₩24,496 | ₩24,603 | ₩24,094 | ₩24,187 | -1.26% | 7.7만 |
|---|
| 2026.09.11 | ₩24,697 | ₩24,723 | ₩24,375 | ₩24,442 | -1.03% | 4.6만 |
|---|
| 2026.09.10 | ₩24,589 | ₩24,672 | ₩24,337 | ₩24,442 | -0.60% | 4.7만 |
|---|
| 2026.09.09 | ₩24,777 | ₩25,058 | ₩24,683 | ₩24,683 | -0.38% | 7.3만 |
|---|
| 2026.09.08 | ₩25,099 | ₩25,225 | ₩24,898 | ₩24,898 | -0.80% | 7.1만 |
|---|
| 2026.09.04 | ₩25,045 | ₩25,166 | ₩24,924 | ₩25,032 | -0.05% | 4.7만 |
|---|
| 2026.09.03 | ₩25,259 | ₩25,285 | ₩25,108 | ₩25,139 | -0.48% | 3.3만 |
|---|
| 2026.09.02 | ₩25,045 | ₩25,233 | ₩25,011 | ₩25,233 | +0.75% | 6만 |
|---|
| 2026.09.01 | ₩25,166 | ₩25,233 | ₩24,857 | ₩24,898 | -1.06% | 9.5만 |
|---|
| 2026.08.31 | ₩25,246 | ₩25,246 | ₩25,125 | ₩25,206 | -0.16% | 2.9만 |
|---|
| 2026.08.28 | ₩25,206 | ₩25,246 | ₩25,112 | ₩25,166 | -0.16% | 4.3만 |
|---|
| 2026.08.27 | ₩25,125 | ₩25,184 | ₩25,058 | ₩25,179 | +0.21% | 3만 |
|---|
| 2026.08.26 | ₩25,058 | ₩25,125 | ₩25,058 | ₩25,125 | +0.27% | 3.8만 |
|---|
| 2026.08.25 | ₩25,099 | ₩25,152 | ₩25,058 | ₩25,072 | -0.11% | 4.3만 |
|---|
| 2026.08.24 | ₩25,099 | ₩25,125 | ₩24,965 | ₩25,085 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩24,938 | ₩25,179 | ₩24,857 | ₩25,032 | +0.38% | 3.6만 |
|---|
| 2026.08.20 | ₩24,911 | ₩25,005 | ₩24,857 | ₩24,911 | 0.00% | 5.8만 |
|---|
| 2026.08.19 | ₩24,991 | ₩25,005 | ₩24,790 | ₩24,924 | -0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩24,911 | ₩25,005 | ₩24,871 | ₩24,951 | +0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩24,991 | ₩24,994 | ₩24,911 | ₩24,991 | 0.00% | 3.7만 |
|---|
| 2026.08.14 | ₩24,884 | ₩25,005 | ₩24,884 | ₩24,938 | +0.22% | 3.8만 |
|---|
| 2026.08.13 | ₩24,938 | ₩25,219 | ₩24,911 | ₩25,152 | +0.86% | 8.5만 |
|---|
| 2026.08.12 | ₩25,058 | ₩25,058 | ₩24,804 | ₩24,978 | -0.32% | 11.2만 |
|---|
| 2026.08.11 | ₩24,737 | ₩25,125 | ₩24,737 | ₩25,072 | +1.35% | 6.8만 |
|---|
| 2026.08.10 | ₩24,670 | ₩24,857 | ₩24,656 | ₩24,804 | +0.54% | 2.8만 |
|---|
| 2026.08.07 | ₩24,549 | ₩24,848 | ₩24,549 | ₩24,750 | +0.82% | 7.5만 |
|---|
| 2026.08.06 | ₩24,482 | ₩24,790 | ₩24,482 | ₩24,697 | +0.88% | 7.9만 |
|---|
| 2026.08.05 | ₩24,656 | ₩24,723 | ₩24,457 | ₩24,563 | -0.38% | 32.6만 |
|---|
| 2026.08.04 | ₩24,402 | ₩24,697 | ₩24,388 | ₩24,589 | +0.77% | 12.8만 |
|---|
| 2026.08.03 | ₩24,455 | ₩24,553 | ₩24,375 | ₩24,415 | -0.16% | 5만 |
|---|
| 2026.07.31 | ₩24,335 | ₩24,496 | ₩24,295 | ₩24,335 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩24,321 | ₩24,429 | ₩24,281 | ₩24,375 | +0.22% | 2.8만 |
|---|
| 2026.07.29 | ₩24,388 | ₩24,453 | ₩24,254 | ₩24,348 | -0.16% | 4.3만 |
|---|
| 2026.07.28 | ₩24,295 | ₩24,473 | ₩24,281 | ₩24,335 | +0.17% | 3.6만 |
|---|
| 2026.07.27 | ₩24,576 | ₩24,697 | ₩24,254 | ₩24,362 | -0.87% | 6만 |
|---|
| 2026.07.24 | ₩24,603 | ₩24,671 | ₩24,375 | ₩24,469 | -0.54% | 5만 |
|---|
| 2026.07.23 | ₩24,643 | ₩24,790 | ₩24,549 | ₩24,549 | -0.38% | 4.6만 |
|---|
| 2026.07.22 | ₩24,844 | ₩25,005 | ₩24,656 | ₩24,790 | -0.22% | 6.9만 |
|---|
| 2026.07.21 | ₩24,857 | ₩24,971 | ₩24,817 | ₩24,924 | +0.27% | 4.6만 |
|---|
| 2026.07.20 | ₩24,750 | ₩24,924 | ₩24,717 | ₩24,884 | +0.54% | 8.4만 |
|---|
| 2026.07.17 | ₩25,018 | ₩25,018 | ₩24,750 | ₩24,764 | -1.02% | 6.7만 |
|---|
| 2026.07.16 | ₩24,924 | ₩24,975 | ₩24,884 | ₩24,898 | -0.11% | 2.9만 |
|---|
| 2026.07.15 | ₩24,965 | ₩25,112 | ₩24,911 | ₩24,991 | +0.11% | 2.8만 |
|---|
| 2026.07.14 | ₩25,139 | ₩25,332 | ₩25,139 | ₩25,192 | +0.21% | 4.6만 |
|---|
| 2026.07.13 | ₩25,179 | ₩25,326 | ₩25,139 | ₩25,179 | 0.00% | 4.5만 |
|---|
| 2026.07.10 | ₩25,233 | ₩25,340 | ₩25,152 | ₩25,179 | -0.21% | 3.9만 |
|---|
| 2026.07.09 | ₩25,152 | ₩25,286 | ₩25,029 | ₩25,286 | +0.53% | 3.6만 |
|---|
| 2026.07.08 | ₩25,058 | ₩25,219 | ₩25,058 | ₩25,206 | +0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩25,045 | ₩25,192 | ₩25,045 | ₩25,072 | +0.11% | 4만 |
|---|
| 2026.07.06 | ₩25,099 | ₩25,253 | ₩25,058 | ₩25,099 | 0.00% | 4.5만 |
|---|
| 2026.07.02 | ₩25,166 | ₩25,340 | ₩25,085 | ₩25,139 | -0.11% | 5.7만 |
|---|
| 2026.07.01 | ₩25,219 | ₩25,326 | ₩25,058 | ₩25,206 | -0.05% | 7.2만 |
|---|
| 2026.06.30 | ₩24,938 | ₩25,219 | ₩24,938 | ₩25,219 | +1.13% | 9.1만 |
|---|
| 2026.06.29 | ₩24,924 | ₩25,045 | ₩24,904 | ₩25,005 | +0.32% | 3.2만 |
|---|
| 2026.06.26 | ₩24,857 | ₩24,958 | ₩24,804 | ₩24,831 | -0.11% | 5.8만 |
|---|
| 2026.06.25 | ₩24,884 | ₩24,924 | ₩24,790 | ₩24,884 | 0.00% | 5.3만 |
|---|
| 2026.06.24 | ₩24,938 | ₩24,938 | ₩24,790 | ₩24,817 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩24,723 | ₩24,911 | ₩24,710 | ₩24,737 | +0.05% | 3.4만 |
|---|
| 2026.06.22 | ₩24,884 | ₩24,924 | ₩24,697 | ₩24,723 | -0.65% | 4만 |
|---|
| 2026.06.18 | ₩24,750 | ₩24,991 | ₩24,750 | ₩24,857 | +0.43% | 4.4만 |
|---|
| 2026.06.17 | ₩24,871 | ₩25,045 | ₩24,697 | ₩24,710 | -0.65% | 7.6만 |
|---|
| 2026.06.16 | ₩24,831 | ₩25,045 | ₩24,817 | ₩24,911 | +0.32% | 5.7만 |
|---|
| 2026.06.15 | ₩24,938 | ₩25,029 | ₩24,877 | ₩24,911 | -0.11% | 3.5만 |
|---|
| 2026.06.12 | ₩25,032 | ₩25,192 | ₩25,005 | ₩25,099 | +0.27% | 1.8만 |
|---|
| 2026.06.11 | ₩25,125 | ₩25,206 | ₩24,790 | ₩25,005 | -0.48% | 9.3만 |
|---|
| 2026.06.10 | ₩25,152 | ₩25,206 | ₩25,007 | ₩25,139 | -0.05% | 2만 |
|---|
| 2026.06.09 | ₩25,166 | ₩25,245 | ₩25,018 | ₩25,112 | -0.21% | 5.7만 |
|---|
| 2026.06.08 | ₩25,072 | ₩25,313 | ₩25,048 | ₩25,139 | +0.27% | 4.7만 |
|---|
| 2026.06.05 | ₩25,139 | ₩25,208 | ₩24,991 | ₩25,072 | -0.27% | 3.2만 |
|---|
| 2026.06.04 | ₩25,152 | ₩25,300 | ₩25,058 | ₩25,139 | -0.05% | 7.9만 |
|---|
| 2026.06.03 | ₩25,527 | ₩25,527 | ₩25,206 | ₩25,233 | -1.15% | 5.8만 |
|---|
| 2026.06.02 | ₩25,407 | ₩25,605 | ₩25,306 | ₩25,447 | +0.16% | 3.8만 |
|---|
| 2026.06.01 | ₩25,621 | ₩25,621 | ₩25,387 | ₩25,447 | -0.68% | 5.1만 |
|---|
| 2026.05.29 | ₩25,608 | ₩25,621 | ₩25,265 | ₩25,541 | -0.26% | 5.8만 |
|---|
| 2026.05.28 | ₩25,447 | ₩25,621 | ₩25,380 | ₩25,527 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩25,487 | ₩25,487 | ₩25,233 | ₩25,434 | -0.21% | 3.6만 |
|---|
| 2026.05.26 | ₩25,206 | ₩25,434 | ₩25,175 | ₩25,313 | +0.43% | 6.1만 |
|---|
| 2026.05.22 | ₩25,125 | ₩25,286 | ₩25,058 | ₩25,179 | +0.21% | 6.7만 |
|---|
| 2026.05.21 | ₩25,179 | ₩25,214 | ₩25,005 | ₩25,112 | -0.27% | 5.1만 |
|---|
| 2026.05.20 | ₩25,072 | ₩25,300 | ₩24,978 | ₩25,139 | +0.27% | 4.1만 |
|---|
| 2026.05.19 | ₩24,965 | ₩25,065 | ₩24,804 | ₩24,938 | -0.11% | 6만 |
|---|
| 2026.05.18 | ₩25,380 | ₩25,380 | ₩25,005 | ₩25,125 | -1.00% | 6.6만 |
|---|
| 2026.05.15 | ₩25,434 | ₩25,533 | ₩25,326 | ₩25,340 | -0.37% | 5.4만 |
|---|
| 2026.05.14 | ₩25,943 | ₩25,943 | ₩25,460 | ₩25,822 | -0.46% | 8.7만 |
|---|
| 2026.05.13 | ₩25,889 | ₩25,970 | ₩25,769 | ₩25,876 | -0.05% | 4.5만 |
|---|
| 2026.05.12 | ₩26,050 | ₩26,063 | ₩25,782 | ₩25,836 | -0.82% | 8.1만 |
|---|
| 2026.05.11 | ₩26,023 | ₩26,077 | ₩25,935 | ₩26,010 | -0.05% | 6.2만 |
|---|
| 2026.05.08 | ₩25,916 | ₩26,063 | ₩25,876 | ₩25,996 | +0.31% | 6.2만 |
|---|
| 2026.05.07 | ₩26,023 | ₩26,023 | ₩25,795 | ₩25,889 | -0.51% | 2.1만 |
|---|
| 2026.05.06 | ₩25,996 | ₩26,016 | ₩25,782 | ₩25,903 | -0.36% | 5.4만 |
|---|
| 2026.05.05 | ₩25,769 | ₩26,023 | ₩25,688 | ₩25,849 | +0.31% | 7만 |
|---|
| 2026.05.04 | ₩25,903 | ₩26,090 | ₩25,608 | ₩25,702 | -0.78% | 7.3만 |
|---|
| 2026.05.01 | ₩25,956 | ₩25,956 | ₩25,708 | ₩25,809 | -0.57% | 7.2만 |
|---|
| 2026.04.30 | ₩25,648 | ₩25,862 | ₩25,514 | ₩25,862 | +0.84% | 4만 |
|---|
| 2026.04.29 | ₩25,608 | ₩25,695 | ₩25,460 | ₩25,514 | -0.37% | 2.8만 |
|---|
| 2026.04.28 | ₩25,527 | ₩25,702 | ₩25,460 | ₩25,635 | +0.42% | 6.8만 |
|---|
| 2026.04.27 | ₩25,554 | ₩25,568 | ₩25,326 | ₩25,527 | -0.10% | 5.4만 |
|---|
| 2026.04.24 | ₩25,541 | ₩25,621 | ₩25,434 | ₩25,514 | -0.10% | 2.5만 |
|---|
| 2026.04.23 | ₩25,447 | ₩25,507 | ₩25,353 | ₩25,434 | -0.05% | 3.3만 |
|---|
| 2026.04.22 | ₩25,474 | ₩25,648 | ₩25,380 | ₩25,447 | -0.11% | 3.4만 |
|---|
| 2026.04.21 | ₩25,487 | ₩25,635 | ₩25,353 | ₩25,420 | -0.26% | 1.8만 |
|---|
| 2026.04.20 | ₩25,581 | ₩25,648 | ₩25,407 | ₩25,420 | -0.63% | 4.9만 |
|---|
| 2026.04.17 | ₩25,501 | ₩25,601 | ₩25,420 | ₩25,554 | +0.21% | 7.1만 |
|---|
| 2026.04.16 | ₩25,420 | ₩25,541 | ₩25,407 | ₩25,434 | +0.05% | 3.5만 |
|---|
| 2026.04.15 | ₩25,487 | ₩25,581 | ₩25,396 | ₩25,447 | -0.16% | 2.9만 |
|---|
| 2026.04.14 | ₩25,554 | ₩25,790 | ₩25,527 | ₩25,675 | +0.47% | 3.5만 |
|---|
| 2026.04.13 | ₩25,715 | ₩25,728 | ₩25,487 | ₩25,594 | -0.47% | 3.7만 |
|---|
| 2026.04.10 | ₩25,755 | ₩25,755 | ₩25,487 | ₩25,648 | -0.42% | 3.2만 |
|---|
| 2026.04.09 | ₩25,246 | ₩25,728 | ₩25,233 | ₩25,702 | +1.80% | 5.1만 |
|---|
| 2026.04.08 | ₩25,139 | ₩25,353 | ₩25,058 | ₩25,179 | +0.16% | 4만 |
|---|
| 2026.04.07 | ₩24,911 | ₩25,003 | ₩24,726 | ₩24,951 | +0.16% | 3.5만 |
|---|
| 2026.04.06 | ₩24,670 | ₩24,911 | ₩24,656 | ₩24,898 | +0.92% | 6.3만 |
|---|
| 2026.04.02 | ₩24,804 | ₩24,857 | ₩24,563 | ₩24,790 | -0.05% | 4.4만 |
|---|
| 2026.04.01 | ₩24,589 | ₩24,991 | ₩24,355 | ₩24,884 | +1.20% | 7.2만 |
|---|
| 2026.03.31 | ₩23,826 | ₩24,442 | ₩23,732 | ₩24,321 | +2.08% | 8.6만 |
|---|
| 2026.03.30 | ₩24,080 | ₩24,087 | ₩23,571 | ₩23,692 | -1.61% | 13.1만 |
|---|
| 2026.03.27 | ₩24,790 | ₩24,978 | ₩23,639 | ₩23,906 | -3.57% | 19.6만 |
|---|
| 2026.03.26 | ₩25,233 | ₩25,326 | ₩24,804 | ₩24,804 | -1.70% | 4.9만 |
|---|
| 2026.03.25 | ₩25,045 | ₩25,233 | ₩24,857 | ₩25,233 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩25,393 | ₩25,393 | ₩24,804 | ₩24,938 | -1.79% | 10.2만 |
|---|
| 2026.03.23 | ₩25,353 | ₩25,769 | ₩25,246 | ₩25,434 | +0.32% | 4만 |
|---|
| 2026.03.20 | ₩25,795 | ₩25,795 | ₩25,166 | ₩25,233 | -2.18% | 5.4만 |
|---|
| 2026.03.19 | ₩25,742 | ₩25,782 | ₩25,661 | ₩25,715 | -0.10% | 3만 |
|---|
| 2026.03.18 | ₩25,795 | ₩25,983 | ₩25,795 | ₩25,849 | +0.21% | 3.2만 |
|---|
| 2026.03.17 | ₩25,956 | ₩25,970 | ₩25,728 | ₩25,795 | -0.62% | 4.3만 |
|---|
| 2026.03.16 | ₩25,742 | ₩25,916 | ₩25,742 | ₩25,849 | +0.42% | 4.5만 |
|---|
| 2026.03.13 | ₩25,380 | ₩25,836 | ₩25,380 | ₩25,675 | +1.16% | 7.9만 |
|---|
| 2026.03.12 | ₩25,661 | ₩25,755 | ₩25,434 | ₩25,541 | -0.47% | 5만 |
|---|
| 2026.03.11 | ₩25,755 | ₩25,782 | ₩25,581 | ₩25,661 | -0.36% | 6만 |
|---|
| 2026.03.10 | ₩25,648 | ₩25,675 | ₩25,568 | ₩25,648 | 0.00% | 5.7만 |
|---|
| 2026.03.09 | ₩25,929 | ₩25,983 | ₩25,380 | ₩25,581 | -1.34% | 9만 |
|---|
| 2026.03.06 | ₩26,063 | ₩26,211 | ₩25,769 | ₩25,795 | -1.03% | 7.5만 |
|---|
| 2026.03.05 | ₩26,037 | ₩26,238 | ₩26,037 | ₩26,037 | 0.00% | 5.4만 |
|---|
| 2026.03.04 | ₩26,425 | ₩26,439 | ₩26,104 | ₩26,171 | -0.96% | 4.9만 |
|---|
| 2026.03.03 | ₩26,465 | ₩26,465 | ₩26,197 | ₩26,305 | -0.61% | 5.3만 |
|---|
| 2026.03.02 | ₩26,358 | ₩26,412 | ₩26,171 | ₩26,358 | 0.00% | 6.8만 |
|---|
| 2026.02.27 | ₩26,425 | ₩26,439 | ₩26,197 | ₩26,385 | -0.15% | 5.8만 |
|---|
| 2026.02.26 | ₩26,492 | ₩26,526 | ₩26,345 | ₩26,412 | -0.30% | 5.5만 |
|---|
| 2026.02.25 | ₩26,506 | ₩26,611 | ₩26,331 | ₩26,398 | -0.40% | 8.1만 |
|---|
| 2026.02.24 | ₩26,492 | ₩26,492 | ₩26,197 | ₩26,412 | -0.30% | 7.6만 |
|---|
| 2026.02.23 | ₩26,506 | ₩26,539 | ₩26,197 | ₩26,278 | -0.86% | 6.2만 |
|---|
| 2026.02.20 | ₩26,532 | ₩26,532 | ₩26,398 | ₩26,506 | -0.10% | 4.6만 |
|---|
| 2026.02.19 | ₩26,452 | ₩26,626 | ₩26,412 | ₩26,506 | +0.20% | 7.2만 |
|---|
| 2026.02.18 | ₩26,465 | ₩26,465 | ₩26,251 | ₩26,425 | -0.15% | 6.6만 |
|---|
| 2026.02.17 | ₩26,345 | ₩26,385 | ₩26,211 | ₩26,372 | +0.10% | 12.5만 |
|---|
| 2026.02.13 | ₩26,197 | ₩26,331 | ₩26,037 | ₩26,224 | +0.10% | 5.1만 |
|---|
| 2026.02.12 | ₩26,586 | ₩26,599 | ₩26,197 | ₩26,318 | -1.01% | 12.1만 |
|---|
| 2026.02.11 | ₩26,599 | ₩26,613 | ₩26,452 | ₩26,519 | -0.30% | 5.3만 |
|---|
| 2026.02.10 | ₩26,599 | ₩26,707 | ₩26,378 | ₩26,479 | -0.45% | 8.9만 |
|---|
| 2026.02.09 | ₩26,358 | ₩26,532 | ₩26,264 | ₩26,439 | +0.31% | 5.3만 |
|---|
| 2026.02.06 | ₩26,385 | ₩26,385 | ₩26,298 | ₩26,358 | -0.10% | 10.5만 |
|---|
| 2026.02.05 | ₩26,264 | ₩26,506 | ₩26,211 | ₩26,479 | +0.82% | 7.5만 |
|---|
| 2026.02.04 | ₩26,211 | ₩26,251 | ₩26,130 | ₩26,197 | -0.05% | 5만 |
|---|
| 2026.02.03 | ₩26,251 | ₩26,251 | ₩26,104 | ₩26,184 | -0.26% | 6.2만 |
|---|
| 2026.02.02 | ₩26,063 | ₩26,251 | ₩26,023 | ₩26,130 | +0.26% | 10.9만 |
|---|
| 2026.01.30 | ₩25,849 | ₩26,023 | ₩25,748 | ₩26,023 | +0.67% | 5.4만 |
|---|
| 2026.01.29 | ₩25,742 | ₩25,889 | ₩25,702 | ₩25,795 | +0.21% | 6.7만 |
|---|
| 2026.01.28 | ₩25,769 | ₩25,862 | ₩25,653 | ₩25,742 | -0.10% | 6.4만 |
|---|
| 2026.01.27 | ₩25,728 | ₩25,809 | ₩25,635 | ₩25,769 | +0.16% | 11.5만 |
|---|
| 2026.01.26 | ₩25,889 | ₩25,927 | ₩25,702 | ₩25,769 | -0.47% | 6.6만 |
|---|
| 2026.01.23 | ₩25,728 | ₩25,876 | ₩25,728 | ₩25,876 | +0.57% | 6.8만 |
|---|
| 2026.01.22 | ₩25,795 | ₩25,795 | ₩25,621 | ₩25,675 | -0.47% | 10.6만 |
|---|
| 2026.01.21 | ₩25,728 | ₩25,822 | ₩25,648 | ₩25,795 | +0.26% | 15.7만 |
|---|
| 2026.01.20 | ₩25,728 | ₩25,755 | ₩25,568 | ₩25,675 | -0.21% | 11.8만 |
|---|
| 2026.01.16 | ₩25,889 | ₩25,889 | ₩25,621 | ₩25,728 | -0.62% | 52.1만 |
|---|
| 2026.01.15 | ₩25,809 | ₩25,889 | ₩25,688 | ₩25,876 | +0.26% | 13.4만 |
|---|
| 2026.01.14 | ₩25,929 | ₩25,970 | ₩25,836 | ₩25,929 | 0.00% | 11.1만 |
|---|
| 2026.01.13 | ₩25,728 | ₩25,836 | ₩25,715 | ₩25,836 | +0.42% | 12.6만 |
|---|
| 2026.01.12 | ₩25,648 | ₩25,728 | ₩25,569 | ₩25,728 | +0.31% | 10.2만 |
|---|
| 2026.01.09 | ₩25,661 | ₩25,744 | ₩25,621 | ₩25,661 | 0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩25,648 | ₩25,688 | ₩25,594 | ₩25,635 | -0.05% | 10만 |
|---|
| 2026.01.07 | ₩25,675 | ₩25,688 | ₩25,594 | ₩25,661 | -0.05% | 12.4만 |
|---|
| 2026.01.06 | ₩25,675 | ₩25,688 | ₩25,594 | ₩25,661 | -0.05% | 6.5만 |
|---|
| 2026.01.05 | ₩25,527 | ₩25,661 | ₩25,514 | ₩25,621 | +0.37% | 14.7만 |
|---|
| 2026.01.02 | ₩25,514 | ₩25,594 | ₩25,447 | ₩25,527 | +0.05% | 8.3만 |
|---|
| 2025.12.31 | ₩25,635 | ₩25,635 | ₩25,501 | ₩25,501 | -0.52% | 11.6만 |
|---|
| 2025.12.30 | ₩25,581 | ₩25,661 | ₩25,514 | ₩25,581 | 0.00% | 14.3만 |
|---|
| 2025.12.29 | ₩25,661 | ₩25,661 | ₩25,541 | ₩25,554 | -0.42% | 9.3만 |
|---|
| 2025.12.26 | ₩25,594 | ₩25,661 | ₩25,517 | ₩25,661 | +0.26% | 8.1만 |
|---|
| 2025.12.24 | ₩25,568 | ₩25,635 | ₩25,527 | ₩25,568 | 0.00% | 6.2만 |
|---|
| 2025.12.23 | ₩25,621 | ₩25,621 | ₩25,541 | ₩25,608 | -0.05% | 7.8만 |
|---|
| 2025.12.22 | ₩25,541 | ₩25,661 | ₩25,527 | ₩25,648 | +0.42% | 9.4만 |
|---|
| 2025.12.19 | ₩25,621 | ₩25,648 | ₩25,487 | ₩25,568 | -0.21% | 13.8만 |
|---|
| 2025.12.18 | ₩25,594 | ₩25,594 | ₩25,474 | ₩25,554 | -0.16% | 13.4만 |
|---|
| 2025.12.17 | ₩25,702 | ₩25,728 | ₩25,460 | ₩25,501 | -0.78% | 10.7만 |
|---|
| 2025.12.16 | ₩25,661 | ₩25,742 | ₩25,608 | ₩25,635 | -0.10% | 10.2만 |
|---|
| 2025.12.15 | ₩25,903 | ₩25,959 | ₩25,728 | ₩25,795 | -0.41% | 6.5만 |
|---|
| 2025.12.12 | ₩26,184 | ₩26,184 | ₩25,903 | ₩26,050 | -0.51% | 9.5만 |
|---|
| 2025.12.11 | ₩26,184 | ₩26,197 | ₩26,104 | ₩26,184 | 0.00% | 6만 |
|---|
| 2025.12.10 | ₩26,278 | ₩26,305 | ₩26,130 | ₩26,184 | -0.36% | 11.3만 |
|---|
| 2025.12.09 | ₩26,278 | ₩26,305 | ₩26,063 | ₩26,144 | -0.51% | 9.2만 |
|---|
| 2025.12.08 | ₩26,452 | ₩26,452 | ₩26,037 | ₩26,157 | -1.11% | 16.1만 |
|---|
| 2025.12.05 | ₩26,452 | ₩26,465 | ₩26,305 | ₩26,358 | -0.35% | 5.7만 |
|---|
| 2025.12.04 | ₩26,506 | ₩26,586 | ₩26,331 | ₩26,372 | -0.51% | 6.1만 |
|---|
| 2025.12.03 | ₩26,385 | ₩26,532 | ₩26,278 | ₩26,465 | +0.30% | 6.6만 |
|---|
| 2025.12.02 | ₩26,398 | ₩26,412 | ₩26,291 | ₩26,372 | -0.10% | 6.5만 |
|---|
| 2025.12.01 | ₩26,519 | ₩26,532 | ₩26,418 | ₩26,452 | -0.25% | 7.3만 |
|---|
| 2025.11.28 | ₩26,439 | ₩26,439 | ₩26,365 | ₩26,412 | -0.10% | 5만 |
|---|
| 2025.11.26 | ₩26,010 | ₩26,278 | ₩26,010 | ₩26,264 | +0.98% | 7.3만 |
|---|
| 2025.11.25 | ₩25,943 | ₩26,063 | ₩25,943 | ₩25,996 | +0.21% | 8.4만 |
|---|
| 2025.11.24 | ₩25,769 | ₩25,862 | ₩25,648 | ₩25,862 | +0.36% | 9만 |
|---|
| 2025.11.21 | ₩25,541 | ₩25,661 | ₩25,460 | ₩25,648 | +0.42% | 5.2만 |
|---|
| 2025.11.20 | ₩25,621 | ₩25,862 | ₩25,527 | ₩25,594 | -0.10% | 9.7만 |
|---|
| 2025.11.19 | ₩25,929 | ₩25,929 | ₩25,568 | ₩25,621 | -1.19% | 6.8만 |
|---|
| 2025.11.18 | ₩25,836 | ₩25,836 | ₩25,675 | ₩25,836 | 0.00% | 4.5만 |
|---|
| 2025.11.17 | ₩25,916 | ₩26,037 | ₩25,702 | ₩25,836 | -0.31% | 8.7만 |
|---|
| 2025.11.14 | ₩25,889 | ₩26,050 | ₩25,889 | ₩26,010 | +0.47% | 4.9만 |
|---|
| 2025.11.13 | ₩26,372 | ₩26,483 | ₩26,130 | ₩26,130 | -0.91% | 7.2만 |
|---|
| 2025.11.12 | ₩26,599 | ₩26,693 | ₩26,345 | ₩26,372 | -0.86% | 8.1만 |
|---|
| 2025.11.11 | ₩26,532 | ₩26,666 | ₩26,436 | ₩26,519 | -0.05% | 5.7만 |
|---|
| 2025.11.10 | ₩26,586 | ₩26,720 | ₩26,492 | ₩26,559 | -0.10% | 14.1만 |
|---|
| 2025.11.07 | ₩26,693 | ₩26,760 | ₩26,532 | ₩26,586 | -0.40% | 6.7만 |
|---|
| 2025.11.06 | ₩26,720 | ₩26,760 | ₩26,586 | ₩26,626 | -0.35% | 3.9만 |
|---|
| 2025.11.05 | ₩26,707 | ₩26,794 | ₩26,599 | ₩26,680 | -0.10% | 8.5만 |
|---|
| 2025.11.04 | ₩26,707 | ₩26,841 | ₩26,625 | ₩26,640 | -0.25% | 6.2만 |
|---|
| 2025.11.03 | ₩26,626 | ₩26,800 | ₩26,599 | ₩26,666 | +0.15% | 4.4만 |
|---|
| 2025.10.31 | ₩26,720 | ₩26,774 | ₩26,565 | ₩26,693 | -0.10% | 6.3만 |
|---|
| 2025.10.30 | ₩26,653 | ₩26,760 | ₩26,550 | ₩26,720 | +0.25% | 2.8만 |
|---|
| 2025.10.29 | ₩26,613 | ₩26,787 | ₩26,425 | ₩26,586 | -0.10% | 5.5만 |
|---|
| 2025.10.28 | ₩26,479 | ₩26,586 | ₩26,479 | ₩26,519 | +0.15% | 5.1만 |
|---|
| 2025.10.27 | ₩26,479 | ₩26,586 | ₩26,412 | ₩26,465 | -0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩26,492 | ₩26,519 | ₩26,309 | ₩26,412 | -0.30% | 3.7만 |
|---|
| 2025.10.23 | ₩26,412 | ₩26,586 | ₩26,331 | ₩26,358 | -0.20% | 5.4만 |
|---|
| 2025.10.22 | ₩26,733 | ₩26,787 | ₩26,331 | ₩26,465 | -1.00% | 6.7만 |
|---|
| 2025.10.21 | ₩26,800 | ₩26,800 | ₩26,589 | ₩26,640 | -0.60% | 7.8만 |
|---|
| 2025.10.20 | ₩26,774 | ₩26,774 | ₩26,640 | ₩26,720 | -0.20% | 11.8만 |
|---|
| 2025.10.17 | ₩26,573 | ₩26,774 | ₩26,519 | ₩26,626 | +0.20% | 11.5만 |
|---|
| 2025.10.16 | ₩26,774 | ₩26,814 | ₩26,439 | ₩26,559 | -0.80% | 5.2만 |
|---|
| 2025.10.15 | ₩26,640 | ₩26,826 | ₩26,532 | ₩26,666 | +0.10% | 11.9만 |
|---|
| 2025.10.14 | ₩26,666 | ₩26,934 | ₩26,573 | ₩26,733 | +0.25% | 16.6만 |
|---|
| 2025.10.13 | ₩26,398 | ₩26,693 | ₩26,398 | ₩26,653 | +0.96% | 5만 |
|---|
| 2025.10.10 | ₩26,800 | ₩26,908 | ₩26,398 | ₩26,479 | -1.20% | 7만 |
|---|