시장 데이터를 불러오는 중
전체 종목
Nuveen Virginia Quality Municipal Income Fund Common Stock 과거 주가
Nuveen Virginia Quality Municipal Income Fund Common Stock · NPV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Virginia Quality Municipal Income Fund Common Stock · NPV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,606 | ₩12,780 | ₩12,606 | ₩12,740 | +1.06% | 4.5만 |
| 2026.10.08 | ₩12,472 | ₩12,633 | ₩12,445 | ₩12,606 | +1.08% | 6.6만 |
| 2026.10.07 | ₩12,526 | ₩12,552 | ₩12,365 | ₩12,526 | 0.00% | 9.3만 |
| 2026.10.06 | ₩12,539 | ₩12,713 | ₩12,472 | ₩12,633 | +0.75% | 14.7만 |
| 2026.10.05 | ₩12,365 | ₩12,485 | ₩12,338 | ₩12,485 | +0.98% | 16.8만 |
| 2026.10.02 | ₩12,539 | ₩12,713 | ₩12,485 | ₩12,526 | -0.11% | 10.4만 |
| 2026.10.01 | ₩12,606 | ₩12,606 | ₩12,351 | ₩12,485 | -0.96% | 8.1만 |
| 2026.09.30 | ₩12,284 | ₩12,579 | ₩12,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,365 |
| +0.66% |
| 20.8만 |
| 2026.09.29 | ₩12,405 | ₩12,539 | ₩12,137 | ₩12,244 | -1.30% | 21.6만 |
|---|
| 2026.09.28 | ₩12,660 | ₩12,700 | ₩12,338 | ₩12,351 | -2.44% | 10만 |
|---|
| 2026.09.25 | ₩12,794 | ₩12,861 | ₩12,700 | ₩12,727 | -0.52% | 10.6만 |
|---|
| 2026.09.24 | ₩12,968 | ₩12,968 | ₩12,713 | ₩12,807 | -1.24% | 9.1만 |
|---|
| 2026.09.23 | ₩13,049 | ₩13,075 | ₩12,901 | ₩12,941 | -0.82% | 11.1만 |
|---|
| 2026.09.22 | ₩13,089 | ₩13,142 | ₩12,995 | ₩13,102 | +0.10% | 7.9만 |
|---|
| 2026.09.21 | ₩13,303 | ₩13,303 | ₩13,035 | ₩13,075 | -1.71% | 4.2만 |
|---|
| 2026.09.18 | ₩13,223 | ₩13,223 | ₩12,995 | ₩13,062 | -1.22% | 9.5만 |
|---|
| 2026.09.17 | ₩13,129 | ₩13,223 | ₩13,089 | ₩13,183 | +0.41% | 18.3만 |
|---|
| 2026.09.16 | ₩12,995 | ₩13,116 | ₩12,995 | ₩13,035 | +0.31% | 12.3만 |
|---|
| 2026.09.15 | ₩13,236 | ₩13,236 | ₩12,982 | ₩12,982 | -1.93% | 14.9만 |
|---|
| 2026.09.14 | ₩13,411 | ₩13,411 | ₩13,196 | ₩13,263 | -1.10% | 25.9만 |
|---|
| 2026.09.11 | ₩13,411 | ₩13,505 | ₩13,330 | ₩13,370 | -0.30% | 7.9만 |
|---|
| 2026.09.10 | ₩13,572 | ₩13,572 | ₩13,411 | ₩13,424 | -1.09% | 7.9만 |
|---|
| 2026.09.09 | ₩13,759 | ₩13,786 | ₩13,612 | ₩13,625 | -0.97% | 9.5만 |
|---|
| 2026.09.08 | ₩13,786 | ₩13,786 | ₩13,639 | ₩13,719 | -0.49% | 12.5만 |
|---|
| 2026.09.04 | ₩13,880 | ₩13,880 | ₩13,773 | ₩13,773 | -0.77% | 5.5만 |
|---|
| 2026.09.03 | ₩13,813 | ₩13,893 | ₩13,773 | ₩13,773 | -0.29% | 4.4만 |
|---|
| 2026.09.02 | ₩13,746 | ₩13,853 | ₩13,692 | ₩13,773 | +0.20% | 8.9만 |
|---|
| 2026.09.01 | ₩14,081 | ₩14,095 | ₩13,840 | ₩13,880 | -1.43% | 11.2만 |
|---|
| 2026.08.31 | ₩14,054 | ₩14,054 | ₩13,947 | ₩14,041 | -0.10% | 10.4만 |
|---|
| 2026.08.28 | ₩14,095 | ₩14,121 | ₩14,028 | ₩14,068 | -0.19% | 8.4만 |
|---|
| 2026.08.27 | ₩14,108 | ₩14,148 | ₩14,014 | ₩14,148 | +0.29% | 14.6만 |
|---|
| 2026.08.26 | ₩14,189 | ₩14,189 | ₩14,068 | ₩14,121 | -0.47% | 16.8만 |
|---|
| 2026.08.25 | ₩14,189 | ₩14,242 | ₩14,135 | ₩14,202 | +0.09% | 6.4만 |
|---|
| 2026.08.24 | ₩14,135 | ₩14,215 | ₩14,121 | ₩14,135 | 0.00% | 4.6만 |
|---|
| 2026.08.21 | ₩14,189 | ₩14,242 | ₩14,081 | ₩14,095 | -0.66% | 17.7만 |
|---|
| 2026.08.20 | ₩14,363 | ₩14,390 | ₩14,189 | ₩14,242 | -0.84% | 29만 |
|---|
| 2026.08.19 | ₩14,484 | ₩14,551 | ₩14,349 | ₩14,430 | -0.37% | 20.1만 |
|---|
| 2026.08.18 | ₩14,484 | ₩14,564 | ₩14,390 | ₩14,430 | -0.37% | 17만 |
|---|
| 2026.08.17 | ₩14,644 | ₩14,671 | ₩14,470 | ₩14,551 | -0.64% | 7.5만 |
|---|
| 2026.08.14 | ₩14,725 | ₩14,725 | ₩14,658 | ₩14,671 | -0.36% | 4.6만 |
|---|
| 2026.08.13 | ₩14,738 | ₩14,832 | ₩14,712 | ₩14,819 | +0.55% | 7.6만 |
|---|
| 2026.08.12 | ₩14,685 | ₩14,738 | ₩14,631 | ₩14,712 | +0.18% | 6만 |
|---|
| 2026.08.11 | ₩14,644 | ₩14,725 | ₩14,631 | ₩14,712 | +0.46% | 6만 |
|---|
| 2026.08.10 | ₩14,671 | ₩14,752 | ₩14,671 | ₩14,698 | +0.18% | 7.1만 |
|---|
| 2026.08.07 | ₩14,631 | ₩14,725 | ₩14,604 | ₩14,698 | +0.46% | 3.8만 |
|---|
| 2026.08.06 | ₩14,591 | ₩14,618 | ₩14,470 | ₩14,564 | -0.18% | 5.5만 |
|---|
| 2026.08.05 | ₩14,510 | ₩14,618 | ₩13,505 | ₩14,537 | +0.18% | 7.7만 |
|---|
| 2026.08.04 | ₩14,470 | ₩14,618 | ₩14,457 | ₩14,564 | +0.65% | 11.7만 |
|---|
| 2026.08.03 | ₩14,551 | ₩14,577 | ₩14,390 | ₩14,430 | -0.83% | 12.7만 |
|---|
| 2026.07.31 | ₩14,537 | ₩14,577 | ₩14,403 | ₩14,484 | -0.37% | 5.1만 |
|---|
| 2026.07.30 | ₩14,631 | ₩14,631 | ₩14,390 | ₩14,564 | -0.46% | 10.4만 |
|---|
| 2026.07.29 | ₩14,712 | ₩14,725 | ₩14,631 | ₩14,631 | -0.55% | 4.2만 |
|---|
| 2026.07.28 | ₩14,658 | ₩14,698 | ₩14,577 | ₩14,671 | +0.09% | 4.7만 |
|---|
| 2026.07.27 | ₩14,671 | ₩14,712 | ₩14,564 | ₩14,604 | -0.46% | 5.4만 |
|---|
| 2026.07.24 | ₩14,631 | ₩14,671 | ₩14,577 | ₩14,644 | +0.09% | 4.6만 |
|---|
| 2026.07.23 | ₩14,752 | ₩14,832 | ₩14,551 | ₩14,604 | -1.00% | 11.6만 |
|---|
| 2026.07.22 | ₩14,819 | ₩14,832 | ₩14,752 | ₩14,765 | -0.36% | 6.7만 |
|---|
| 2026.07.21 | ₩14,846 | ₩14,846 | ₩14,765 | ₩14,805 | -0.27% | 9.4만 |
|---|
| 2026.07.20 | ₩14,886 | ₩14,953 | ₩14,832 | ₩14,832 | -0.36% | 5.9만 |
|---|
| 2026.07.17 | ₩15,007 | ₩15,020 | ₩14,886 | ₩14,899 | -0.71% | 2.2만 |
|---|
| 2026.07.16 | ₩15,154 | ₩15,194 | ₩14,926 | ₩14,966 | -1.24% | 14.1만 |
|---|
| 2026.07.15 | ₩15,275 | ₩15,302 | ₩15,194 | ₩15,208 | -0.44% | 6.3만 |
|---|
| 2026.07.14 | ₩15,261 | ₩15,355 | ₩15,261 | ₩15,342 | +0.53% | 7.8만 |
|---|
| 2026.07.13 | ₩15,288 | ₩15,315 | ₩15,208 | ₩15,261 | -0.18% | 3.3만 |
|---|
| 2026.07.10 | ₩15,302 | ₩15,342 | ₩15,248 | ₩15,288 | -0.09% | 3.7만 |
|---|
| 2026.07.09 | ₩15,355 | ₩15,355 | ₩15,208 | ₩15,328 | -0.17% | 13.7만 |
|---|
| 2026.07.08 | ₩15,382 | ₩15,395 | ₩15,315 | ₩15,328 | -0.35% | 5.3만 |
|---|
| 2026.07.07 | ₩15,489 | ₩15,489 | ₩15,382 | ₩15,382 | -0.69% | 1.5만 |
|---|
| 2026.07.06 | ₩15,503 | ₩15,503 | ₩15,463 | ₩15,463 | -0.26% | 1.7만 |
|---|
| 2026.07.02 | ₩15,476 | ₩15,489 | ₩15,422 | ₩15,463 | -0.09% | 3.9만 |
|---|
| 2026.07.01 | ₩15,503 | ₩15,516 | ₩15,422 | ₩15,449 | -0.35% | 7.3만 |
|---|
| 2026.06.30 | ₩15,463 | ₩15,530 | ₩15,463 | ₩15,516 | +0.35% | 4.7만 |
|---|
| 2026.06.29 | ₩15,369 | ₩15,463 | ₩15,369 | ₩15,436 | +0.44% | 2.1만 |
|---|
| 2026.06.26 | ₩15,302 | ₩15,436 | ₩15,302 | ₩15,436 | +0.88% | 3.2만 |
|---|
| 2026.06.25 | ₩15,369 | ₩15,436 | ₩15,302 | ₩15,328 | -0.26% | 3만 |
|---|
| 2026.06.24 | ₩15,328 | ₩15,369 | ₩15,328 | ₩15,355 | +0.17% | 1.5만 |
|---|
| 2026.06.23 | ₩15,382 | ₩15,382 | ₩15,235 | ₩15,261 | -0.78% | 4.9만 |
|---|
| 2026.06.22 | ₩15,275 | ₩15,382 | ₩15,235 | ₩15,261 | -0.09% | 4.1만 |
|---|
| 2026.06.18 | ₩15,422 | ₩15,422 | ₩15,248 | ₩15,302 | -0.78% | 8.5만 |
|---|
| 2026.06.17 | ₩15,422 | ₩15,422 | ₩15,288 | ₩15,328 | -0.61% | 3만 |
|---|
| 2026.06.16 | ₩15,449 | ₩15,449 | ₩15,395 | ₩15,422 | -0.17% | 2.4만 |
|---|
| 2026.06.15 | ₩15,422 | ₩15,449 | ₩15,409 | ₩15,449 | +0.17% | 3.2만 |
|---|
| 2026.06.12 | ₩15,463 | ₩15,476 | ₩15,449 | ₩15,476 | +0.09% | 1.5만 |
|---|
| 2026.06.11 | ₩15,463 | ₩15,463 | ₩15,449 | ₩15,463 | 0.00% | 1.3만 |
|---|
| 2026.06.10 | ₩15,449 | ₩15,463 | ₩15,449 | ₩15,463 | +0.09% | 2.1만 |
|---|
| 2026.06.09 | ₩15,409 | ₩15,463 | ₩15,409 | ₩15,436 | +0.17% | 1.1만 |
|---|
| 2026.06.08 | ₩15,449 | ₩15,463 | ₩15,395 | ₩15,449 | 0.00% | 3.6만 |
|---|
| 2026.06.05 | ₩15,355 | ₩15,503 | ₩15,355 | ₩15,449 | +0.61% | 4.6만 |
|---|
| 2026.06.04 | ₩15,409 | ₩15,422 | ₩15,395 | ₩15,422 | +0.09% | 1.2만 |
|---|
| 2026.06.03 | ₩15,476 | ₩15,489 | ₩15,355 | ₩15,422 | -0.35% | 4.3만 |
|---|
| 2026.06.02 | ₩15,422 | ₩15,489 | ₩15,395 | ₩15,449 | +0.17% | 2.4만 |
|---|
| 2026.06.01 | ₩15,476 | ₩15,476 | ₩15,409 | ₩15,463 | -0.09% | 4.3만 |
|---|
| 2026.05.29 | ₩15,315 | ₩15,449 | ₩15,302 | ₩15,409 | +0.61% | 8만 |
|---|
| 2026.05.28 | ₩15,261 | ₩15,302 | ₩15,221 | ₩15,302 | +0.26% | 4.6만 |
|---|
| 2026.05.27 | ₩15,208 | ₩15,235 | ₩15,194 | ₩15,221 | +0.09% | 2만 |
|---|
| 2026.05.26 | ₩15,235 | ₩15,235 | ₩15,114 | ₩15,194 | -0.26% | 4.1만 |
|---|
| 2026.05.22 | ₩15,020 | ₩15,087 | ₩15,020 | ₩15,074 | +0.36% | 1.8만 |
|---|
| 2026.05.21 | ₩15,074 | ₩15,100 | ₩15,033 | ₩15,033 | -0.27% | 5.7만 |
|---|
| 2026.05.20 | ₩15,020 | ₩15,100 | ₩15,020 | ₩15,060 | +0.27% | 3.4만 |
|---|
| 2026.05.19 | ₩15,074 | ₩15,087 | ₩15,020 | ₩15,060 | -0.09% | 6만 |
|---|
| 2026.05.18 | ₩15,168 | ₩15,181 | ₩15,074 | ₩15,100 | -0.44% | 4.1만 |
|---|
| 2026.05.15 | ₩15,194 | ₩15,248 | ₩15,127 | ₩15,168 | -0.18% | 4만 |
|---|
| 2026.05.14 | ₩15,395 | ₩15,395 | ₩15,328 | ₩15,342 | -0.35% | 3.1만 |
|---|
| 2026.05.13 | ₩15,302 | ₩15,369 | ₩15,302 | ₩15,328 | +0.18% | 1.6만 |
|---|
| 2026.05.12 | ₩15,422 | ₩15,422 | ₩15,288 | ₩15,315 | -0.70% | 3.8만 |
|---|
| 2026.05.11 | ₩15,449 | ₩15,476 | ₩15,382 | ₩15,449 | 0.00% | 3.2만 |
|---|
| 2026.05.08 | ₩15,409 | ₩15,449 | ₩15,382 | ₩15,409 | 0.00% | 7.6만 |
|---|
| 2026.05.07 | ₩15,422 | ₩15,449 | ₩15,395 | ₩15,409 | -0.09% | 4.8만 |
|---|
| 2026.05.06 | ₩15,422 | ₩15,422 | ₩15,395 | ₩15,422 | 0.00% | 6.1만 |
|---|
| 2026.05.05 | ₩15,369 | ₩15,436 | ₩15,369 | ₩15,409 | +0.26% | 3.2만 |
|---|
| 2026.05.04 | ₩15,530 | ₩15,530 | ₩15,369 | ₩15,382 | -0.95% | 6만 |
|---|
| 2026.05.01 | ₩15,556 | ₩15,556 | ₩15,503 | ₩15,530 | -0.17% | 3.3만 |
|---|
| 2026.04.30 | ₩15,516 | ₩15,543 | ₩15,503 | ₩15,543 | +0.17% | 2.9만 |
|---|
| 2026.04.29 | ₩15,476 | ₩15,516 | ₩15,436 | ₩15,516 | +0.26% | 3.7만 |
|---|
| 2026.04.28 | ₩15,463 | ₩15,610 | ₩15,436 | ₩15,476 | +0.09% | 2.5만 |
|---|
| 2026.04.27 | ₩15,449 | ₩15,476 | ₩15,422 | ₩15,463 | +0.09% | 4.4만 |
|---|
| 2026.04.24 | ₩15,463 | ₩15,463 | ₩15,422 | ₩15,436 | -0.17% | 2.6만 |
|---|
| 2026.04.23 | ₩15,489 | ₩15,489 | ₩15,422 | ₩15,436 | -0.35% | 6.1천 |
|---|
| 2026.04.22 | ₩15,516 | ₩15,516 | ₩15,409 | ₩15,449 | -0.43% | 2만 |
|---|
| 2026.04.21 | ₩15,476 | ₩15,556 | ₩15,436 | ₩15,516 | +0.26% | 6.2만 |
|---|
| 2026.04.20 | ₩15,489 | ₩15,489 | ₩15,449 | ₩15,476 | -0.09% | 2.5만 |
|---|
| 2026.04.17 | ₩15,463 | ₩15,489 | ₩15,436 | ₩15,476 | +0.09% | 6.7만 |
|---|
| 2026.04.16 | ₩15,489 | ₩15,489 | ₩15,409 | ₩15,436 | -0.35% | 1.8만 |
|---|
| 2026.04.15 | ₩15,503 | ₩15,503 | ₩15,449 | ₩15,489 | -0.09% | 2.6만 |
|---|
| 2026.04.14 | ₩15,556 | ₩15,610 | ₩15,530 | ₩15,570 | +0.09% | 6.3만 |
|---|
| 2026.04.13 | ₩15,516 | ₩15,570 | ₩15,516 | ₩15,556 | +0.26% | 2.8만 |
|---|
| 2026.04.10 | ₩15,543 | ₩15,556 | ₩15,543 | ₩15,556 | +0.09% | 2.9만 |
|---|
| 2026.04.09 | ₩15,516 | ₩15,543 | ₩15,503 | ₩15,543 | +0.17% | 2만 |
|---|
| 2026.04.08 | ₩15,328 | ₩15,503 | ₩15,315 | ₩15,503 | +1.14% | 8만 |
|---|
| 2026.04.07 | ₩15,275 | ₩15,302 | ₩15,248 | ₩15,302 | +0.18% | 3.3만 |
|---|
| 2026.04.06 | ₩15,248 | ₩15,261 | ₩15,221 | ₩15,248 | 0.00% | 1.8만 |
|---|
| 2026.04.02 | ₩15,235 | ₩15,288 | ₩15,221 | ₩15,235 | 0.00% | 2.4만 |
|---|
| 2026.04.01 | ₩15,248 | ₩15,463 | ₩15,221 | ₩15,315 | +0.44% | 3.1만 |
|---|
| 2026.03.31 | ₩15,060 | ₩15,194 | ₩15,060 | ₩15,194 | +0.89% | 5.1만 |
|---|
| 2026.03.30 | ₩15,033 | ₩15,033 | ₩14,980 | ₩14,993 | -0.27% | 3.4만 |
|---|
| 2026.03.27 | ₩15,074 | ₩15,074 | ₩14,993 | ₩15,020 | -0.36% | 2.3만 |
|---|
| 2026.03.26 | ₩15,020 | ₩15,100 | ₩15,007 | ₩15,087 | +0.45% | 5.4만 |
|---|
| 2026.03.25 | ₩15,100 | ₩15,114 | ₩15,047 | ₩15,100 | 0.00% | 3.3만 |
|---|
| 2026.03.24 | ₩15,194 | ₩15,235 | ₩15,087 | ₩15,100 | -0.62% | 1.7만 |
|---|
| 2026.03.23 | ₩15,355 | ₩15,369 | ₩15,221 | ₩15,275 | -0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩15,382 | ₩15,449 | ₩15,248 | ₩15,275 | -0.70% | 3.9만 |
|---|
| 2026.03.19 | ₩15,449 | ₩15,463 | ₩15,382 | ₩15,449 | 0.00% | 2.1만 |
|---|
| 2026.03.18 | ₩15,409 | ₩15,516 | ₩15,382 | ₩15,449 | +0.26% | 5.5만 |
|---|
| 2026.03.17 | ₩15,382 | ₩15,409 | ₩15,382 | ₩15,395 | +0.09% | 2.4만 |
|---|
| 2026.03.16 | ₩15,369 | ₩15,395 | ₩15,355 | ₩15,382 | +0.09% | 1.1만 |
|---|
| 2026.03.13 | ₩15,355 | ₩15,369 | ₩15,328 | ₩15,369 | +0.09% | 3.2만 |
|---|
| 2026.03.12 | ₩15,463 | ₩15,463 | ₩15,382 | ₩15,409 | -0.35% | 2.4만 |
|---|
| 2026.03.11 | ₩15,543 | ₩15,570 | ₩15,395 | ₩15,449 | -0.60% | 3.3만 |
|---|
| 2026.03.10 | ₩15,597 | ₩15,597 | ₩15,516 | ₩15,530 | -0.43% | 4.2만 |
|---|
| 2026.03.09 | ₩15,556 | ₩15,623 | ₩15,516 | ₩15,597 | +0.26% | 4.6만 |
|---|
| 2026.03.06 | ₩15,597 | ₩15,758 | ₩15,556 | ₩15,623 | +0.17% | 7.2만 |
|---|
| 2026.03.05 | ₩15,717 | ₩15,717 | ₩15,556 | ₩15,597 | -0.77% | 4.8만 |
|---|
| 2026.03.04 | ₩15,758 | ₩15,758 | ₩15,691 | ₩15,717 | -0.26% | 3.4만 |
|---|
| 2026.03.03 | ₩15,744 | ₩15,771 | ₩15,704 | ₩15,758 | +0.09% | 3.2만 |
|---|
| 2026.03.02 | ₩15,771 | ₩15,838 | ₩15,691 | ₩15,758 | -0.09% | 11.6만 |
|---|
| 2026.02.27 | ₩15,650 | ₩15,744 | ₩15,610 | ₩15,691 | +0.26% | 2.6만 |
|---|
| 2026.02.26 | ₩15,610 | ₩15,731 | ₩15,516 | ₩15,664 | +0.34% | 4.3만 |
|---|
| 2026.02.25 | ₩15,664 | ₩15,664 | ₩15,503 | ₩15,556 | -0.68% | 4만 |
|---|
| 2026.02.24 | ₩15,637 | ₩15,664 | ₩15,610 | ₩15,637 | 0.00% | 2.9만 |
|---|
| 2026.02.23 | ₩15,556 | ₩15,637 | ₩15,556 | ₩15,597 | +0.26% | 1.7만 |
|---|
| 2026.02.20 | ₩15,543 | ₩15,556 | ₩15,489 | ₩15,543 | 0.00% | 1.2만 |
|---|
| 2026.02.19 | ₩15,570 | ₩15,570 | ₩15,422 | ₩15,556 | -0.09% | 3.1만 |
|---|
| 2026.02.18 | ₩15,489 | ₩15,597 | ₩15,489 | ₩15,570 | +0.52% | 1.1만 |
|---|
| 2026.02.17 | ₩15,503 | ₩15,543 | ₩15,422 | ₩15,530 | +0.17% | 3만 |
|---|
| 2026.02.13 | ₩15,422 | ₩15,623 | ₩15,355 | ₩15,543 | +0.78% | 7.6만 |
|---|
| 2026.02.12 | ₩15,449 | ₩15,489 | ₩15,382 | ₩15,449 | 0.00% | 3.6만 |
|---|
| 2026.02.11 | ₩15,409 | ₩15,489 | ₩15,382 | ₩15,382 | -0.17% | 4.1만 |
|---|
| 2026.02.10 | ₩15,302 | ₩15,476 | ₩15,302 | ₩15,436 | +0.88% | 5.5만 |
|---|
| 2026.02.09 | ₩15,288 | ₩15,342 | ₩15,288 | ₩15,342 | +0.35% | 2.9만 |
|---|
| 2026.02.06 | ₩15,208 | ₩15,315 | ₩15,168 | ₩15,261 | +0.35% | 3.6만 |
|---|
| 2026.02.05 | ₩15,288 | ₩15,315 | ₩15,154 | ₩15,194 | -0.61% | 3.6만 |
|---|
| 2026.02.04 | ₩15,221 | ₩15,302 | ₩15,221 | ₩15,261 | +0.26% | 4.6만 |
|---|
| 2026.02.03 | ₩15,235 | ₩15,288 | ₩15,194 | ₩15,235 | 0.00% | 2.8만 |
|---|
| 2026.02.02 | ₩15,248 | ₩15,275 | ₩15,100 | ₩15,194 | -0.35% | 5.9만 |
|---|
| 2026.01.30 | ₩14,993 | ₩15,168 | ₩14,980 | ₩15,154 | +1.07% | 5.1만 |
|---|
| 2026.01.29 | ₩14,913 | ₩15,007 | ₩14,913 | ₩14,993 | +0.54% | 1.2만 |
|---|
| 2026.01.28 | ₩14,940 | ₩15,007 | ₩14,886 | ₩14,966 | +0.18% | 5.2만 |
|---|
| 2026.01.27 | ₩14,899 | ₩14,953 | ₩14,846 | ₩14,926 | +0.18% | 4.8만 |
|---|
| 2026.01.26 | ₩14,886 | ₩14,940 | ₩14,819 | ₩14,913 | +0.18% | 11.5만 |
|---|
| 2026.01.23 | ₩14,819 | ₩14,913 | ₩14,805 | ₩14,819 | 0.00% | 4.5만 |
|---|
| 2026.01.22 | ₩14,940 | ₩15,047 | ₩14,805 | ₩14,846 | -0.63% | 18.5만 |
|---|
| 2026.01.21 | ₩15,060 | ₩15,060 | ₩14,926 | ₩14,980 | -0.53% | 7.1만 |
|---|
| 2026.01.20 | ₩15,033 | ₩15,114 | ₩15,007 | ₩15,033 | 0.00% | 3.5만 |
|---|
| 2026.01.16 | ₩15,087 | ₩15,114 | ₩15,074 | ₩15,074 | -0.09% | 2.3만 |
|---|
| 2026.01.15 | ₩15,033 | ₩15,141 | ₩15,033 | ₩15,141 | +0.71% | 7.1만 |
|---|
| 2026.01.14 | ₩15,047 | ₩15,114 | ₩15,047 | ₩15,087 | +0.27% | 4.6만 |
|---|
| 2026.01.13 | ₩15,047 | ₩15,087 | ₩15,033 | ₩15,060 | +0.09% | 4.4만 |
|---|
| 2026.01.12 | ₩15,047 | ₩15,060 | ₩14,993 | ₩15,033 | -0.09% | 3.3만 |
|---|
| 2026.01.09 | ₩15,007 | ₩15,060 | ₩14,993 | ₩15,047 | +0.27% | 2.9만 |
|---|
| 2026.01.08 | ₩14,980 | ₩15,007 | ₩14,953 | ₩14,966 | -0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩14,940 | ₩14,993 | ₩14,940 | ₩14,966 | +0.18% | 3.6만 |
|---|
| 2026.01.06 | ₩14,859 | ₩14,940 | ₩14,859 | ₩14,940 | +0.54% | 3.4만 |
|---|
| 2026.01.05 | ₩14,913 | ₩14,940 | ₩14,832 | ₩14,872 | -0.27% | 2.8만 |
|---|
| 2026.01.02 | ₩14,886 | ₩14,913 | ₩14,832 | ₩14,899 | +0.09% | 4.1만 |
|---|
| 2025.12.31 | ₩14,886 | ₩14,886 | ₩14,765 | ₩14,846 | -0.27% | 9.3만 |
|---|
| 2025.12.30 | ₩14,805 | ₩14,899 | ₩14,738 | ₩14,846 | +0.27% | 11.5만 |
|---|
| 2025.12.29 | ₩14,899 | ₩14,899 | ₩14,752 | ₩14,765 | -0.90% | 10.8만 |
|---|
| 2025.12.26 | ₩14,913 | ₩14,953 | ₩14,859 | ₩14,872 | -0.27% | 4.5만 |
|---|
| 2025.12.24 | ₩14,980 | ₩14,980 | ₩14,792 | ₩14,886 | -0.63% | 9.4만 |
|---|
| 2025.12.23 | ₩15,033 | ₩15,033 | ₩14,899 | ₩14,980 | -0.36% | 8만 |
|---|
| 2025.12.22 | ₩15,087 | ₩15,100 | ₩14,980 | ₩14,993 | -0.62% | 5.1만 |
|---|
| 2025.12.19 | ₩14,953 | ₩15,154 | ₩14,899 | ₩15,047 | +0.63% | 13.2만 |
|---|
| 2025.12.18 | ₩14,913 | ₩15,033 | ₩14,913 | ₩14,940 | +0.18% | 14.8만 |
|---|
| 2025.12.17 | ₩14,926 | ₩14,953 | ₩14,872 | ₩14,953 | +0.18% | 6.1만 |
|---|
| 2025.12.16 | ₩14,886 | ₩14,953 | ₩14,792 | ₩14,859 | -0.18% | 7.9만 |
|---|
| 2025.12.15 | ₩14,980 | ₩15,020 | ₩14,913 | ₩14,966 | -0.09% | 4.8만 |
|---|
| 2025.12.12 | ₩15,060 | ₩15,074 | ₩14,980 | ₩15,033 | -0.18% | 5.7만 |
|---|
| 2025.12.11 | ₩15,087 | ₩15,100 | ₩15,007 | ₩15,047 | -0.27% | 5.1만 |
|---|
| 2025.12.10 | ₩15,074 | ₩15,087 | ₩15,020 | ₩15,047 | -0.18% | 1.7만 |
|---|
| 2025.12.09 | ₩15,020 | ₩15,087 | ₩14,980 | ₩15,020 | 0.00% | 5.5만 |
|---|
| 2025.12.08 | ₩15,154 | ₩15,181 | ₩14,993 | ₩15,060 | -0.62% | 10.9만 |
|---|
| 2025.12.05 | ₩15,168 | ₩15,194 | ₩15,100 | ₩15,141 | -0.18% | 7.4만 |
|---|
| 2025.12.04 | ₩15,074 | ₩15,154 | ₩15,047 | ₩15,114 | +0.27% | 6.9만 |
|---|
| 2025.12.03 | ₩15,154 | ₩15,194 | ₩15,060 | ₩15,087 | -0.44% | 3만 |
|---|
| 2025.12.02 | ₩15,168 | ₩15,168 | ₩15,060 | ₩15,127 | -0.27% | 4.1만 |
|---|
| 2025.12.01 | ₩15,181 | ₩15,181 | ₩15,087 | ₩15,100 | -0.53% | 5.6만 |
|---|
| 2025.11.28 | ₩15,060 | ₩15,235 | ₩15,047 | ₩15,208 | +0.98% | 3.4만 |
|---|
| 2025.11.26 | ₩15,060 | ₩15,087 | ₩14,980 | ₩15,020 | -0.27% | 2.1만 |
|---|
| 2025.11.25 | ₩14,980 | ₩15,074 | ₩14,966 | ₩15,033 | +0.36% | 5.2만 |
|---|
| 2025.11.24 | ₩14,980 | ₩15,074 | ₩14,899 | ₩14,966 | -0.09% | 12만 |
|---|
| 2025.11.21 | ₩15,020 | ₩15,033 | ₩14,913 | ₩14,980 | -0.27% | 4.3만 |
|---|
| 2025.11.20 | ₩15,047 | ₩15,047 | ₩14,940 | ₩14,940 | -0.71% | 8.2만 |
|---|
| 2025.11.19 | ₩15,154 | ₩15,154 | ₩15,020 | ₩15,033 | -0.80% | 6.4만 |
|---|
| 2025.11.18 | ₩15,127 | ₩15,141 | ₩15,060 | ₩15,087 | -0.27% | 7.3만 |
|---|
| 2025.11.17 | ₩15,235 | ₩15,235 | ₩15,060 | ₩15,114 | -0.79% | 13.4만 |
|---|
| 2025.11.14 | ₩15,261 | ₩15,275 | ₩15,168 | ₩15,181 | -0.53% | 3.7만 |
|---|
| 2025.11.13 | ₩15,369 | ₩15,395 | ₩15,275 | ₩15,288 | -0.52% | 3.5만 |
|---|
| 2025.11.12 | ₩15,328 | ₩15,382 | ₩15,315 | ₩15,328 | 0.00% | 4.3만 |
|---|
| 2025.11.11 | ₩15,315 | ₩15,369 | ₩15,261 | ₩15,342 | +0.18% | 6.4만 |
|---|
| 2025.11.10 | ₩15,288 | ₩15,422 | ₩15,248 | ₩15,302 | +0.09% | 4.5만 |
|---|
| 2025.11.07 | ₩15,463 | ₩15,476 | ₩15,181 | ₩15,248 | -1.39% | 11.9만 |
|---|
| 2025.11.06 | ₩15,449 | ₩15,476 | ₩15,355 | ₩15,355 | -0.61% | 2만 |
|---|
| 2025.11.05 | ₩15,449 | ₩15,530 | ₩15,315 | ₩15,409 | -0.26% | 7.2만 |
|---|
| 2025.11.04 | ₩15,395 | ₩15,422 | ₩15,315 | ₩15,382 | -0.09% | 4.8만 |
|---|
| 2025.11.03 | ₩15,382 | ₩15,530 | ₩15,342 | ₩15,409 | +0.17% | 3.7만 |
|---|
| 2025.10.31 | ₩15,275 | ₩15,409 | ₩15,194 | ₩15,315 | +0.26% | 12.2만 |
|---|
| 2025.10.30 | ₩15,342 | ₩15,355 | ₩15,261 | ₩15,328 | -0.09% | 3.3만 |
|---|
| 2025.10.29 | ₩15,476 | ₩15,476 | ₩15,328 | ₩15,382 | -0.61% | 3.6만 |
|---|
| 2025.10.28 | ₩15,476 | ₩15,489 | ₩15,315 | ₩15,436 | -0.26% | 2.6만 |
|---|
| 2025.10.27 | ₩15,449 | ₩15,516 | ₩15,409 | ₩15,463 | +0.09% | 3.7만 |
|---|
| 2025.10.24 | ₩15,422 | ₩15,436 | ₩15,369 | ₩15,436 | +0.09% | 2.4만 |
|---|
| 2025.10.23 | ₩15,355 | ₩15,409 | ₩15,315 | ₩15,342 | -0.09% | 2.7만 |
|---|
| 2025.10.22 | ₩15,382 | ₩15,409 | ₩15,302 | ₩15,355 | -0.17% | 4.4만 |
|---|
| 2025.10.21 | ₩15,395 | ₩15,395 | ₩15,315 | ₩15,355 | -0.26% | 3.4만 |
|---|
| 2025.10.20 | ₩15,342 | ₩15,369 | ₩15,288 | ₩15,369 | +0.17% | 8만 |
|---|
| 2025.10.17 | ₩15,369 | ₩15,369 | ₩15,208 | ₩15,221 | -0.96% | 6.3만 |
|---|
| 2025.10.16 | ₩15,436 | ₩15,436 | ₩15,288 | ₩15,342 | -0.61% | 3.9만 |
|---|
| 2025.10.15 | ₩15,355 | ₩15,489 | ₩15,355 | ₩15,382 | +0.17% | 6.1만 |
|---|
| 2025.10.14 | ₩15,436 | ₩15,503 | ₩15,395 | ₩15,489 | +0.35% | 10.6만 |
|---|
| 2025.10.13 | ₩15,315 | ₩15,436 | ₩15,221 | ₩15,436 | +0.79% | 4.4만 |
|---|
| 2025.10.10 | ₩15,235 | ₩15,369 | ₩15,235 | ₩15,302 | +0.44% | 7.9만 |
|---|