시장 데이터를 불러오는 중
전체 종목
Nuveen New York AMT-Free Quality Municipal Income Fund 과거 주가
Nuveen New York AMT-Free Quality Municipal Income Fund · NRK · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen New York AMT-Free Quality Municipal Income Fund · NRK · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,355 | ₩12,516 | ₩12,355 | ₩12,476 | +0.98% | 33.4만 |
| 2026.10.08 | ₩12,221 | ₩12,368 | ₩12,181 | ₩12,355 | +1.10% | 39.2만 |
| 2026.10.07 | ₩12,261 | ₩12,288 | ₩12,100 | ₩12,234 | -0.22% | 74.6만 |
| 2026.10.06 | ₩12,342 | ₩12,395 | ₩12,181 | ₩12,382 | +0.33% | 63.3만 |
| 2026.10.05 | ₩12,502 | ₩12,502 | ₩12,248 | ₩12,288 | -1.71% | 69.7만 |
| 2026.10.02 | ₩12,623 | ₩12,663 | ₩12,529 | ₩12,543 | -0.64% | 34.7만 |
| 2026.10.01 | ₩12,476 | ₩12,556 | ₩12,261 | ₩12,422 | -0.43% | 56만 |
| 2026.09.30 | ₩12,342 | ₩12,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,382 |
| +0.33% |
| 114.6만 |
| 2026.09.29 | ₩12,194 | ₩12,368 | ₩12,074 | ₩12,221 | +0.22% | 99.1만 |
|---|
| 2026.09.28 | ₩12,449 | ₩12,449 | ₩12,221 | ₩12,221 | -1.83% | 95.1만 |
|---|
| 2026.09.25 | ₩12,636 | ₩12,744 | ₩12,502 | ₩12,529 | -0.85% | 61만 |
|---|
| 2026.09.24 | ₩12,811 | ₩12,931 | ₩12,610 | ₩12,610 | -1.57% | 98.4만 |
|---|
| 2026.09.23 | ₩13,052 | ₩13,065 | ₩12,770 | ₩12,851 | -1.54% | 78.2만 |
|---|
| 2026.09.22 | ₩13,159 | ₩13,159 | ₩13,025 | ₩13,119 | -0.31% | 30.6만 |
|---|
| 2026.09.21 | ₩13,132 | ₩13,186 | ₩13,025 | ₩13,105 | -0.20% | 26만 |
|---|
| 2026.09.18 | ₩13,172 | ₩13,172 | ₩13,012 | ₩13,012 | -1.22% | 31.2만 |
|---|
| 2026.09.17 | ₩13,119 | ₩13,266 | ₩13,105 | ₩13,186 | +0.51% | 36만 |
|---|
| 2026.09.16 | ₩13,038 | ₩13,092 | ₩12,945 | ₩13,012 | -0.21% | 56.5만 |
|---|
| 2026.09.15 | ₩13,239 | ₩13,239 | ₩12,998 | ₩12,998 | -1.82% | 44.5만 |
|---|
| 2026.09.14 | ₩13,293 | ₩13,440 | ₩13,266 | ₩13,360 | +0.50% | 47.5만 |
|---|
| 2026.09.11 | ₩13,253 | ₩13,347 | ₩13,213 | ₩13,320 | +0.51% | 28.1만 |
|---|
| 2026.09.10 | ₩13,186 | ₩13,186 | ₩13,038 | ₩13,159 | -0.20% | 42.7만 |
|---|
| 2026.09.09 | ₩13,414 | ₩13,440 | ₩13,253 | ₩13,266 | -1.10% | 42.5만 |
|---|
| 2026.09.08 | ₩13,467 | ₩13,494 | ₩13,333 | ₩13,481 | +0.10% | 30.4만 |
|---|
| 2026.09.04 | ₩13,427 | ₩13,494 | ₩13,400 | ₩13,400 | -0.20% | 33.8만 |
|---|
| 2026.09.03 | ₩13,507 | ₩13,588 | ₩13,414 | ₩13,414 | -0.69% | 39.2만 |
|---|
| 2026.09.02 | ₩13,561 | ₩13,561 | ₩13,467 | ₩13,494 | -0.49% | 28.6만 |
|---|
| 2026.09.01 | ₩13,762 | ₩13,762 | ₩13,534 | ₩13,534 | -1.66% | 44.9만 |
|---|
| 2026.08.31 | ₩13,708 | ₩13,816 | ₩13,641 | ₩13,775 | +0.49% | 26.6만 |
|---|
| 2026.08.28 | ₩13,735 | ₩13,735 | ₩13,628 | ₩13,695 | -0.29% | 18.8만 |
|---|
| 2026.08.27 | ₩13,641 | ₩13,749 | ₩13,628 | ₩13,749 | +0.79% | 20.6만 |
|---|
| 2026.08.26 | ₩13,722 | ₩14,378 | ₩13,588 | ₩13,615 | -0.78% | 15.9만 |
|---|
| 2026.08.25 | ₩13,682 | ₩14,606 | ₩13,628 | ₩13,668 | -0.10% | 22만 |
|---|
| 2026.08.24 | ₩13,641 | ₩13,655 | ₩13,561 | ₩13,615 | -0.20% | 13.6만 |
|---|
| 2026.08.21 | ₩13,749 | ₩13,749 | ₩13,561 | ₩13,561 | -1.36% | 24.1만 |
|---|
| 2026.08.20 | ₩13,829 | ₩13,896 | ₩13,668 | ₩13,682 | -1.07% | 41.7만 |
|---|
| 2026.08.19 | ₩13,990 | ₩14,017 | ₩13,869 | ₩13,869 | -0.86% | 30.4만 |
|---|
| 2026.08.18 | ₩14,003 | ₩14,003 | ₩13,722 | ₩13,869 | -0.96% | 55.6만 |
|---|
| 2026.08.17 | ₩14,177 | ₩14,177 | ₩13,976 | ₩14,003 | -1.23% | 30.8만 |
|---|
| 2026.08.14 | ₩14,177 | ₩14,271 | ₩14,097 | ₩14,218 | +0.28% | 41.7만 |
|---|
| 2026.08.13 | ₩14,151 | ₩14,325 | ₩14,124 | ₩14,285 | +0.95% | 24만 |
|---|
| 2026.08.12 | ₩14,137 | ₩14,177 | ₩14,070 | ₩14,097 | -0.28% | 16.1만 |
|---|
| 2026.08.11 | ₩14,097 | ₩14,177 | ₩14,003 | ₩14,110 | +0.10% | 21.8만 |
|---|
| 2026.08.10 | ₩14,043 | ₩14,097 | ₩14,017 | ₩14,070 | +0.19% | 14.9만 |
|---|
| 2026.08.07 | ₩13,896 | ₩14,151 | ₩13,896 | ₩14,017 | +0.87% | 38.6만 |
|---|
| 2026.08.06 | ₩13,869 | ₩13,963 | ₩13,829 | ₩13,842 | -0.19% | 22.6만 |
|---|
| 2026.08.05 | ₩13,896 | ₩13,909 | ₩13,842 | ₩13,842 | -0.39% | 21.2만 |
|---|
| 2026.08.04 | ₩13,829 | ₩13,883 | ₩13,749 | ₩13,856 | +0.19% | 31.3만 |
|---|
| 2026.08.03 | ₩13,896 | ₩13,896 | ₩13,762 | ₩13,775 | -0.87% | 26.2만 |
|---|
| 2026.07.31 | ₩13,816 | ₩13,909 | ₩13,735 | ₩13,842 | +0.19% | 26.5만 |
|---|
| 2026.07.30 | ₩13,829 | ₩13,869 | ₩13,695 | ₩13,869 | +0.29% | 28.4만 |
|---|
| 2026.07.29 | ₩13,883 | ₩13,936 | ₩13,829 | ₩13,842 | -0.29% | 25.9만 |
|---|
| 2026.07.28 | ₩13,909 | ₩13,909 | ₩13,789 | ₩13,883 | -0.19% | 26.6만 |
|---|
| 2026.07.27 | ₩13,896 | ₩13,909 | ₩13,829 | ₩13,883 | -0.10% | 26.6만 |
|---|
| 2026.07.24 | ₩13,883 | ₩13,950 | ₩13,775 | ₩13,829 | -0.39% | 28.1만 |
|---|
| 2026.07.23 | ₩13,976 | ₩13,990 | ₩13,869 | ₩13,883 | -0.67% | 25.4만 |
|---|
| 2026.07.22 | ₩14,070 | ₩14,137 | ₩14,003 | ₩14,043 | -0.19% | 15.7만 |
|---|
| 2026.07.21 | ₩14,191 | ₩14,218 | ₩14,043 | ₩14,043 | -1.04% | 22.2만 |
|---|
| 2026.07.20 | ₩14,218 | ₩14,231 | ₩14,151 | ₩14,191 | -0.19% | 21만 |
|---|
| 2026.07.17 | ₩14,271 | ₩14,338 | ₩14,191 | ₩14,204 | -0.47% | 22.6만 |
|---|
| 2026.07.16 | ₩14,298 | ₩14,311 | ₩14,244 | ₩14,298 | 0.00% | 13.3만 |
|---|
| 2026.07.15 | ₩14,378 | ₩14,392 | ₩14,285 | ₩14,325 | -0.37% | 15.9만 |
|---|
| 2026.07.14 | ₩14,365 | ₩14,459 | ₩14,325 | ₩14,419 | +0.37% | 35.4만 |
|---|
| 2026.07.13 | ₩14,285 | ₩14,338 | ₩14,231 | ₩14,325 | +0.28% | 18.2만 |
|---|
| 2026.07.10 | ₩14,285 | ₩14,338 | ₩14,244 | ₩14,298 | +0.09% | 12.6만 |
|---|
| 2026.07.09 | ₩14,258 | ₩14,311 | ₩14,191 | ₩14,285 | +0.19% | 21.2만 |
|---|
| 2026.07.08 | ₩14,338 | ₩14,338 | ₩14,231 | ₩14,231 | -0.75% | 27.1만 |
|---|
| 2026.07.07 | ₩14,419 | ₩14,419 | ₩14,311 | ₩14,338 | -0.56% | 18.6만 |
|---|
| 2026.07.06 | ₩14,365 | ₩14,432 | ₩14,352 | ₩14,432 | +0.47% | 16.4만 |
|---|
| 2026.07.02 | ₩14,432 | ₩14,472 | ₩14,365 | ₩14,365 | -0.46% | 31.3만 |
|---|
| 2026.07.01 | ₩14,378 | ₩14,432 | ₩14,285 | ₩14,405 | +0.19% | 26.8만 |
|---|
| 2026.06.30 | ₩14,338 | ₩14,432 | ₩14,298 | ₩14,365 | +0.19% | 41.5만 |
|---|
| 2026.06.29 | ₩14,285 | ₩14,365 | ₩14,258 | ₩14,298 | +0.09% | 24.9만 |
|---|
| 2026.06.26 | ₩14,218 | ₩14,271 | ₩14,177 | ₩14,231 | +0.09% | 42만 |
|---|
| 2026.06.25 | ₩14,244 | ₩14,258 | ₩14,204 | ₩14,218 | -0.19% | 19.9만 |
|---|
| 2026.06.24 | ₩14,285 | ₩14,285 | ₩14,204 | ₩14,204 | -0.56% | 25만 |
|---|
| 2026.06.23 | ₩14,218 | ₩14,271 | ₩14,177 | ₩14,258 | +0.28% | 19.3만 |
|---|
| 2026.06.22 | ₩14,271 | ₩14,285 | ₩14,164 | ₩14,204 | -0.47% | 22.8만 |
|---|
| 2026.06.18 | ₩14,244 | ₩14,298 | ₩14,164 | ₩14,298 | +0.38% | 24만 |
|---|
| 2026.06.17 | ₩14,204 | ₩14,298 | ₩14,151 | ₩14,151 | -0.38% | 25.3만 |
|---|
| 2026.06.16 | ₩14,244 | ₩14,258 | ₩14,124 | ₩14,151 | -0.66% | 23.6만 |
|---|
| 2026.06.15 | ₩14,244 | ₩14,258 | ₩14,177 | ₩14,218 | -0.19% | 21만 |
|---|
| 2026.06.12 | ₩14,204 | ₩14,258 | ₩14,164 | ₩14,231 | +0.19% | 18.2만 |
|---|
| 2026.06.11 | ₩14,258 | ₩14,311 | ₩14,218 | ₩14,244 | -0.09% | 19.6만 |
|---|
| 2026.06.10 | ₩14,298 | ₩14,338 | ₩14,218 | ₩14,218 | -0.56% | 29.6만 |
|---|
| 2026.06.09 | ₩14,124 | ₩14,285 | ₩14,124 | ₩14,271 | +1.04% | 31.2만 |
|---|
| 2026.06.08 | ₩14,097 | ₩14,110 | ₩14,057 | ₩14,084 | -0.10% | 24.4만 |
|---|
| 2026.06.05 | ₩14,070 | ₩14,110 | ₩13,936 | ₩14,030 | -0.29% | 25.1만 |
|---|
| 2026.06.04 | ₩14,043 | ₩14,110 | ₩13,990 | ₩14,110 | +0.48% | 21.9만 |
|---|
| 2026.06.03 | ₩14,151 | ₩14,151 | ₩13,950 | ₩13,976 | -1.23% | 40.8만 |
|---|
| 2026.06.02 | ₩14,151 | ₩14,218 | ₩14,124 | ₩14,177 | +0.19% | 27.5만 |
|---|
| 2026.06.01 | ₩14,231 | ₩14,231 | ₩14,110 | ₩14,151 | -0.56% | 44.8만 |
|---|
| 2026.05.29 | ₩14,258 | ₩14,258 | ₩14,191 | ₩14,231 | -0.19% | 28.5만 |
|---|
| 2026.05.28 | ₩14,137 | ₩14,218 | ₩14,097 | ₩14,204 | +0.47% | 22.5만 |
|---|
| 2026.05.27 | ₩14,070 | ₩14,110 | ₩13,963 | ₩14,097 | +0.19% | 18.6만 |
|---|
| 2026.05.26 | ₩13,909 | ₩14,017 | ₩13,896 | ₩14,017 | +0.77% | 17.8만 |
|---|
| 2026.05.22 | ₩13,829 | ₩13,869 | ₩13,789 | ₩13,802 | -0.19% | 17.3만 |
|---|
| 2026.05.21 | ₩13,829 | ₩13,829 | ₩13,762 | ₩13,775 | -0.39% | 39.2만 |
|---|
| 2026.05.20 | ₩13,842 | ₩13,869 | ₩13,762 | ₩13,829 | -0.10% | 34만 |
|---|
| 2026.05.19 | ₩13,762 | ₩13,842 | ₩13,735 | ₩13,789 | +0.19% | 32.6만 |
|---|
| 2026.05.18 | ₩13,990 | ₩13,990 | ₩13,842 | ₩13,869 | -0.86% | 31.3만 |
|---|
| 2026.05.15 | ₩14,003 | ₩14,030 | ₩13,909 | ₩13,963 | -0.29% | 43.1만 |
|---|
| 2026.05.14 | ₩14,244 | ₩14,271 | ₩14,204 | ₩14,218 | -0.19% | 26만 |
|---|
| 2026.05.13 | ₩14,204 | ₩14,244 | ₩14,177 | ₩14,231 | +0.19% | 19.1만 |
|---|
| 2026.05.12 | ₩14,298 | ₩14,311 | ₩14,218 | ₩14,218 | -0.56% | 21.4만 |
|---|
| 2026.05.11 | ₩14,365 | ₩14,378 | ₩14,311 | ₩14,365 | 0.00% | 18.6만 |
|---|
| 2026.05.08 | ₩14,392 | ₩14,405 | ₩14,352 | ₩14,392 | 0.00% | 10.1만 |
|---|
| 2026.05.07 | ₩14,352 | ₩14,432 | ₩14,298 | ₩14,338 | -0.09% | 28.7만 |
|---|
| 2026.05.06 | ₩14,244 | ₩14,338 | ₩14,244 | ₩14,325 | +0.56% | 46.8만 |
|---|
| 2026.05.05 | ₩14,164 | ₩14,231 | ₩14,124 | ₩14,204 | +0.28% | 28.9만 |
|---|
| 2026.05.04 | ₩14,258 | ₩14,271 | ₩14,124 | ₩14,151 | -0.75% | 44.7만 |
|---|
| 2026.05.01 | ₩14,177 | ₩14,298 | ₩14,151 | ₩14,285 | +0.76% | 35만 |
|---|
| 2026.04.30 | ₩14,110 | ₩14,244 | ₩14,097 | ₩14,164 | +0.38% | 61.8만 |
|---|
| 2026.04.29 | ₩14,084 | ₩14,124 | ₩14,017 | ₩14,043 | -0.29% | 25.2만 |
|---|
| 2026.04.28 | ₩14,151 | ₩14,151 | ₩14,084 | ₩14,124 | -0.19% | 10.9만 |
|---|
| 2026.04.27 | ₩14,137 | ₩14,177 | ₩14,110 | ₩14,164 | +0.19% | 18.3만 |
|---|
| 2026.04.24 | ₩14,017 | ₩14,151 | ₩13,990 | ₩14,151 | +0.96% | 23만 |
|---|
| 2026.04.23 | ₩14,043 | ₩14,097 | ₩14,003 | ₩14,043 | 0.00% | 20.9만 |
|---|
| 2026.04.22 | ₩14,030 | ₩14,057 | ₩13,976 | ₩14,043 | +0.10% | 15.6만 |
|---|
| 2026.04.21 | ₩14,030 | ₩14,057 | ₩13,963 | ₩13,990 | -0.29% | 23.8만 |
|---|
| 2026.04.20 | ₩13,990 | ₩14,030 | ₩13,963 | ₩14,017 | +0.19% | 19.3만 |
|---|
| 2026.04.17 | ₩13,950 | ₩14,043 | ₩13,923 | ₩14,043 | +0.67% | 34.3만 |
|---|
| 2026.04.16 | ₩13,923 | ₩13,990 | ₩13,909 | ₩13,923 | 0.00% | 16.2만 |
|---|
| 2026.04.15 | ₩13,990 | ₩13,990 | ₩13,909 | ₩13,923 | -0.48% | 27.3만 |
|---|
| 2026.04.14 | ₩14,097 | ₩14,124 | ₩14,043 | ₩14,057 | -0.29% | 23.5만 |
|---|
| 2026.04.13 | ₩14,017 | ₩14,070 | ₩13,950 | ₩14,070 | +0.38% | 21.6만 |
|---|
| 2026.04.10 | ₩14,070 | ₩14,070 | ₩13,990 | ₩14,030 | -0.29% | 20.2만 |
|---|
| 2026.04.09 | ₩14,003 | ₩14,043 | ₩13,976 | ₩14,030 | +0.19% | 20.9만 |
|---|
| 2026.04.08 | ₩13,909 | ₩14,003 | ₩13,909 | ₩13,990 | +0.58% | 25.4만 |
|---|
| 2026.04.07 | ₩13,775 | ₩13,816 | ₩13,668 | ₩13,802 | +0.19% | 33.6만 |
|---|
| 2026.04.06 | ₩13,896 | ₩13,909 | ₩13,735 | ₩13,802 | -0.68% | 25.2만 |
|---|
| 2026.04.02 | ₩13,775 | ₩13,896 | ₩13,722 | ₩13,896 | +0.88% | 23만 |
|---|
| 2026.04.01 | ₩13,749 | ₩13,856 | ₩13,641 | ₩13,816 | +0.49% | 28.4만 |
|---|
| 2026.03.31 | ₩13,494 | ₩13,695 | ₩13,454 | ₩13,682 | +1.39% | 41.9만 |
|---|
| 2026.03.30 | ₩13,454 | ₩13,454 | ₩13,347 | ₩13,400 | -0.40% | 36.5만 |
|---|
| 2026.03.27 | ₩13,454 | ₩13,454 | ₩13,347 | ₩13,360 | -0.70% | 57.5만 |
|---|
| 2026.03.26 | ₩13,588 | ₩13,601 | ₩13,481 | ₩13,494 | -0.69% | 25.1만 |
|---|
| 2026.03.25 | ₩13,561 | ₩13,668 | ₩13,534 | ₩13,601 | +0.30% | 27.2만 |
|---|
| 2026.03.24 | ₩13,548 | ₩13,574 | ₩13,440 | ₩13,494 | -0.40% | 35.4만 |
|---|
| 2026.03.23 | ₩13,722 | ₩13,722 | ₩13,601 | ₩13,601 | -0.88% | 34.7만 |
|---|
| 2026.03.20 | ₩13,816 | ₩13,842 | ₩13,641 | ₩13,641 | -1.26% | 31.2만 |
|---|
| 2026.03.19 | ₩13,856 | ₩13,869 | ₩13,816 | ₩13,842 | -0.10% | 25.8만 |
|---|
| 2026.03.18 | ₩13,923 | ₩13,976 | ₩13,896 | ₩13,923 | 0.00% | 20.4만 |
|---|
| 2026.03.17 | ₩13,909 | ₩13,963 | ₩13,883 | ₩13,923 | +0.10% | 14.7만 |
|---|
| 2026.03.16 | ₩13,896 | ₩13,896 | ₩13,829 | ₩13,869 | -0.19% | 26.9만 |
|---|
| 2026.03.13 | ₩13,856 | ₩13,923 | ₩13,789 | ₩13,816 | -0.29% | 54.4만 |
|---|
| 2026.03.12 | ₩14,017 | ₩14,017 | ₩13,923 | ₩13,950 | -0.48% | 29.7만 |
|---|
| 2026.03.11 | ₩14,043 | ₩14,057 | ₩13,990 | ₩14,017 | -0.19% | 35.4만 |
|---|
| 2026.03.10 | ₩14,030 | ₩14,070 | ₩13,990 | ₩14,057 | +0.19% | 37만 |
|---|
| 2026.03.09 | ₩13,990 | ₩14,043 | ₩13,976 | ₩14,003 | +0.10% | 36만 |
|---|
| 2026.03.06 | ₩14,017 | ₩14,043 | ₩13,976 | ₩14,017 | 0.00% | 48.8만 |
|---|
| 2026.03.05 | ₩14,017 | ₩14,057 | ₩13,963 | ₩14,030 | +0.10% | 37.1만 |
|---|
| 2026.03.04 | ₩14,057 | ₩14,084 | ₩13,976 | ₩14,057 | 0.00% | 43.9만 |
|---|
| 2026.03.03 | ₩14,151 | ₩14,151 | ₩14,043 | ₩14,057 | -0.66% | 51.5만 |
|---|
| 2026.03.02 | ₩14,057 | ₩14,204 | ₩13,990 | ₩14,204 | +1.05% | 69만 |
|---|
| 2026.02.27 | ₩14,003 | ₩14,070 | ₩13,976 | ₩14,070 | +0.48% | 34.1만 |
|---|
| 2026.02.26 | ₩14,017 | ₩14,017 | ₩13,976 | ₩14,003 | -0.10% | 18.3만 |
|---|
| 2026.02.25 | ₩14,017 | ₩14,017 | ₩13,950 | ₩14,003 | -0.10% | 25.7만 |
|---|
| 2026.02.24 | ₩13,976 | ₩14,017 | ₩13,963 | ₩13,976 | 0.00% | 36.3만 |
|---|
| 2026.02.23 | ₩14,003 | ₩14,030 | ₩13,923 | ₩13,936 | -0.48% | 29.2만 |
|---|
| 2026.02.20 | ₩14,030 | ₩14,030 | ₩13,963 | ₩13,990 | -0.29% | 34만 |
|---|
| 2026.02.19 | ₩13,896 | ₩14,070 | ₩13,896 | ₩14,030 | +0.96% | 57.4만 |
|---|
| 2026.02.18 | ₩13,976 | ₩13,990 | ₩13,909 | ₩13,963 | -0.10% | 63.9만 |
|---|
| 2026.02.17 | ₩13,708 | ₩13,963 | ₩13,708 | ₩13,963 | +1.86% | 93.1만 |
|---|
| 2026.02.13 | ₩13,655 | ₩13,695 | ₩13,655 | ₩13,682 | +0.20% | 49.8만 |
|---|
| 2026.02.12 | ₩13,749 | ₩13,762 | ₩13,695 | ₩13,722 | -0.19% | 55.3만 |
|---|
| 2026.02.11 | ₩13,775 | ₩13,789 | ₩13,695 | ₩13,708 | -0.49% | 104.1만 |
|---|
| 2026.02.10 | ₩13,708 | ₩13,775 | ₩13,695 | ₩13,722 | +0.10% | 46.9만 |
|---|
| 2026.02.09 | ₩13,708 | ₩13,735 | ₩13,682 | ₩13,682 | -0.20% | 69.7만 |
|---|
| 2026.02.06 | ₩13,641 | ₩13,708 | ₩13,628 | ₩13,695 | +0.39% | 50.5만 |
|---|
| 2026.02.05 | ₩13,641 | ₩13,655 | ₩13,601 | ₩13,615 | -0.20% | 44.1만 |
|---|
| 2026.02.04 | ₩13,668 | ₩13,682 | ₩13,601 | ₩13,641 | -0.20% | 56.9만 |
|---|
| 2026.02.03 | ₩13,641 | ₩13,655 | ₩13,615 | ₩13,641 | 0.00% | 44.5만 |
|---|
| 2026.02.02 | ₩13,628 | ₩13,641 | ₩13,601 | ₩13,628 | 0.00% | 77.8만 |
|---|
| 2026.01.30 | ₩13,601 | ₩13,641 | ₩13,588 | ₩13,628 | +0.20% | 34.9만 |
|---|
| 2026.01.29 | ₩13,641 | ₩13,641 | ₩13,574 | ₩13,601 | -0.29% | 32.4만 |
|---|
| 2026.01.28 | ₩13,601 | ₩13,641 | ₩13,601 | ₩13,641 | +0.30% | 46.7만 |
|---|
| 2026.01.27 | ₩13,574 | ₩13,628 | ₩13,548 | ₩13,601 | +0.20% | 45.7만 |
|---|
| 2026.01.26 | ₩13,628 | ₩13,655 | ₩13,588 | ₩13,588 | -0.29% | 23.4만 |
|---|
| 2026.01.23 | ₩13,628 | ₩13,655 | ₩13,588 | ₩13,628 | 0.00% | 33.9만 |
|---|
| 2026.01.22 | ₩13,628 | ₩13,668 | ₩13,574 | ₩13,641 | +0.10% | 31.3만 |
|---|
| 2026.01.21 | ₩13,641 | ₩13,668 | ₩13,534 | ₩13,628 | -0.10% | 31만 |
|---|
| 2026.01.20 | ₩13,641 | ₩13,655 | ₩13,615 | ₩13,641 | 0.00% | 58.8만 |
|---|
| 2026.01.16 | ₩13,682 | ₩13,708 | ₩13,668 | ₩13,668 | -0.10% | 14만 |
|---|
| 2026.01.15 | ₩13,722 | ₩13,735 | ₩13,682 | ₩13,708 | -0.10% | 32.5만 |
|---|
| 2026.01.14 | ₩13,708 | ₩13,775 | ₩13,708 | ₩13,762 | +0.39% | 23.2만 |
|---|
| 2026.01.13 | ₩13,695 | ₩13,722 | ₩13,682 | ₩13,708 | +0.10% | 41.5만 |
|---|
| 2026.01.12 | ₩13,655 | ₩13,682 | ₩13,628 | ₩13,668 | +0.10% | 27.9만 |
|---|
| 2026.01.09 | ₩13,668 | ₩13,682 | ₩13,628 | ₩13,668 | 0.00% | 19.2만 |
|---|
| 2026.01.08 | ₩13,601 | ₩13,641 | ₩13,574 | ₩13,641 | +0.30% | 26만 |
|---|
| 2026.01.07 | ₩13,601 | ₩13,628 | ₩13,574 | ₩13,588 | -0.10% | 29.9만 |
|---|
| 2026.01.06 | ₩13,588 | ₩13,628 | ₩13,561 | ₩13,574 | -0.10% | 20.8만 |
|---|
| 2026.01.05 | ₩13,588 | ₩13,588 | ₩13,561 | ₩13,574 | -0.10% | 22.7만 |
|---|
| 2026.01.02 | ₩13,588 | ₩13,588 | ₩13,521 | ₩13,521 | -0.49% | 21.7만 |
|---|
| 2025.12.31 | ₩13,668 | ₩13,668 | ₩13,521 | ₩13,521 | -1.08% | 55.4만 |
|---|
| 2025.12.30 | ₩13,561 | ₩13,628 | ₩13,548 | ₩13,574 | +0.10% | 75.7만 |
|---|
| 2025.12.29 | ₩13,427 | ₩13,574 | ₩13,373 | ₩13,574 | +1.10% | 81만 |
|---|
| 2025.12.26 | ₩13,440 | ₩13,440 | ₩13,387 | ₩13,427 | -0.10% | 23.5만 |
|---|
| 2025.12.24 | ₩13,440 | ₩13,440 | ₩13,387 | ₩13,400 | -0.30% | 35.5만 |
|---|
| 2025.12.23 | ₩13,414 | ₩13,414 | ₩13,373 | ₩13,400 | -0.10% | 53.7만 |
|---|
| 2025.12.22 | ₩13,373 | ₩13,414 | ₩13,293 | ₩13,414 | +0.30% | 50.7만 |
|---|
| 2025.12.19 | ₩13,387 | ₩13,414 | ₩13,333 | ₩13,360 | -0.20% | 57.9만 |
|---|
| 2025.12.18 | ₩13,387 | ₩13,387 | ₩13,266 | ₩13,373 | -0.10% | 54.8만 |
|---|
| 2025.12.17 | ₩13,293 | ₩13,360 | ₩13,280 | ₩13,306 | +0.10% | 61.9만 |
|---|
| 2025.12.16 | ₩13,387 | ₩13,414 | ₩13,159 | ₩13,253 | -1.00% | 172.5만 |
|---|
| 2025.12.15 | ₩13,481 | ₩13,481 | ₩13,347 | ₩13,373 | -0.80% | 50.7만 |
|---|
| 2025.12.12 | ₩13,534 | ₩13,534 | ₩13,494 | ₩13,507 | -0.20% | 39만 |
|---|
| 2025.12.11 | ₩13,574 | ₩13,601 | ₩13,534 | ₩13,561 | -0.10% | 28.2만 |
|---|
| 2025.12.10 | ₩13,534 | ₩13,588 | ₩13,494 | ₩13,548 | +0.10% | 55.4만 |
|---|
| 2025.12.09 | ₩13,507 | ₩13,534 | ₩13,481 | ₩13,494 | -0.10% | 42.6만 |
|---|
| 2025.12.08 | ₩13,534 | ₩13,534 | ₩13,440 | ₩13,507 | -0.20% | 46.1만 |
|---|
| 2025.12.05 | ₩13,574 | ₩13,601 | ₩13,481 | ₩13,534 | -0.30% | 76만 |
|---|
| 2025.12.04 | ₩13,601 | ₩13,641 | ₩13,574 | ₩13,574 | -0.20% | 71.5만 |
|---|
| 2025.12.03 | ₩13,615 | ₩13,641 | ₩13,574 | ₩13,601 | -0.10% | 60.4만 |
|---|
| 2025.12.02 | ₩13,601 | ₩13,601 | ₩13,507 | ₩13,588 | -0.10% | 54.6만 |
|---|
| 2025.12.01 | ₩13,601 | ₩13,615 | ₩13,521 | ₩13,588 | -0.10% | 36.2만 |
|---|
| 2025.11.28 | ₩13,628 | ₩13,722 | ₩13,601 | ₩13,615 | -0.10% | 18.3만 |
|---|
| 2025.11.26 | ₩13,628 | ₩13,641 | ₩13,601 | ₩13,628 | 0.00% | 35.1만 |
|---|
| 2025.11.25 | ₩13,655 | ₩13,668 | ₩13,615 | ₩13,628 | -0.20% | 43만 |
|---|
| 2025.11.24 | ₩13,615 | ₩13,628 | ₩13,548 | ₩13,615 | 0.00% | 33.9만 |
|---|
| 2025.11.21 | ₩13,601 | ₩13,615 | ₩13,548 | ₩13,588 | -0.10% | 20.3만 |
|---|
| 2025.11.20 | ₩13,641 | ₩13,641 | ₩13,548 | ₩13,561 | -0.59% | 33.4만 |
|---|
| 2025.11.19 | ₩13,641 | ₩13,641 | ₩13,561 | ₩13,588 | -0.39% | 28.8만 |
|---|
| 2025.11.18 | ₩13,668 | ₩13,668 | ₩13,588 | ₩13,615 | -0.39% | 27.3만 |
|---|
| 2025.11.17 | ₩13,722 | ₩13,722 | ₩13,588 | ₩13,641 | -0.59% | 28.1만 |
|---|
| 2025.11.14 | ₩13,735 | ₩13,749 | ₩13,655 | ₩13,695 | -0.29% | 24.2만 |
|---|
| 2025.11.13 | ₩13,829 | ₩13,829 | ₩13,775 | ₩13,789 | -0.29% | 43.9만 |
|---|
| 2025.11.12 | ₩13,950 | ₩13,950 | ₩13,775 | ₩13,829 | -0.86% | 43.7만 |
|---|
| 2025.11.11 | ₩13,775 | ₩13,923 | ₩13,762 | ₩13,909 | +0.97% | 52.9만 |
|---|
| 2025.11.10 | ₩13,722 | ₩13,842 | ₩13,655 | ₩13,749 | +0.20% | 29.4만 |
|---|
| 2025.11.07 | ₩13,615 | ₩13,749 | ₩13,601 | ₩13,735 | +0.89% | 42.7만 |
|---|
| 2025.11.06 | ₩13,628 | ₩13,655 | ₩13,561 | ₩13,601 | -0.20% | 25만 |
|---|
| 2025.11.05 | ₩13,615 | ₩13,641 | ₩13,561 | ₩13,574 | -0.30% | 26.9만 |
|---|
| 2025.11.04 | ₩13,574 | ₩13,628 | ₩13,561 | ₩13,601 | +0.20% | 40.8만 |
|---|
| 2025.11.03 | ₩13,615 | ₩13,615 | ₩13,454 | ₩13,574 | -0.30% | 36만 |
|---|
| 2025.10.31 | ₩13,574 | ₩13,615 | ₩13,521 | ₩13,615 | +0.30% | 50만 |
|---|
| 2025.10.30 | ₩13,427 | ₩13,574 | ₩13,360 | ₩13,534 | +0.80% | 36.1만 |
|---|
| 2025.10.29 | ₩13,561 | ₩13,561 | ₩13,440 | ₩13,467 | -0.69% | 52.3만 |
|---|
| 2025.10.28 | ₩13,588 | ₩13,601 | ₩13,534 | ₩13,561 | -0.20% | 32.5만 |
|---|
| 2025.10.27 | ₩13,655 | ₩13,655 | ₩13,548 | ₩13,588 | -0.49% | 32.4만 |
|---|
| 2025.10.24 | ₩13,615 | ₩13,628 | ₩13,588 | ₩13,615 | 0.00% | 20.3만 |
|---|
| 2025.10.23 | ₩13,588 | ₩13,601 | ₩13,561 | ₩13,574 | -0.10% | 22.7만 |
|---|
| 2025.10.22 | ₩13,588 | ₩13,601 | ₩13,507 | ₩13,574 | -0.10% | 21.8만 |
|---|
| 2025.10.21 | ₩13,615 | ₩13,641 | ₩13,548 | ₩13,574 | -0.30% | 40.9만 |
|---|
| 2025.10.20 | ₩13,548 | ₩13,588 | ₩13,534 | ₩13,574 | +0.20% | 34.4만 |
|---|
| 2025.10.17 | ₩13,548 | ₩13,628 | ₩13,347 | ₩13,494 | -0.40% | 34.9만 |
|---|
| 2025.10.16 | ₩13,574 | ₩13,615 | ₩13,494 | ₩13,548 | -0.20% | 30.6만 |
|---|
| 2025.10.15 | ₩13,588 | ₩13,615 | ₩13,521 | ₩13,548 | -0.30% | 33.9만 |
|---|
| 2025.10.14 | ₩13,668 | ₩13,668 | ₩13,601 | ₩13,628 | -0.29% | 31.4만 |
|---|
| 2025.10.13 | ₩13,628 | ₩13,641 | ₩13,601 | ₩13,628 | 0.00% | 20.3만 |
|---|
| 2025.10.10 | ₩13,641 | ₩13,641 | ₩13,534 | ₩13,628 | -0.10% | 28.2만 |
|---|