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 | ₩12,319 | ₩12,479 | ₩12,319 | ₩12,439 | +0.98% | 33.4만 |
| 2026.10.08 | ₩12,185 | ₩12,332 | ₩12,145 | ₩12,319 | +1.10% | 39.2만 |
| 2026.10.07 | ₩12,225 | ₩12,252 | ₩12,065 | ₩12,199 | -0.22% | 74.6만 |
| 2026.10.06 | ₩12,306 | ₩12,359 | ₩12,145 | ₩12,346 | +0.33% | 63.3만 |
| 2026.10.05 | ₩12,466 | ₩12,466 | ₩12,212 | ₩12,252 | -1.71% | 69.7만 |
| 2026.10.02 | ₩12,586 | ₩12,626 | ₩12,493 | ₩12,506 | -0.64% | 34.7만 |
| 2026.10.01 | ₩12,439 | ₩12,519 | ₩12,225 | ₩12,386 | -0.43% | 56만 |
| 2026.09.30 | ₩12,306 | ₩12,533 | ₩12,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,346 |
| +0.33% |
| 114.6만 |
| 2026.09.29 | ₩12,159 | ₩12,332 | ₩12,038 | ₩12,185 | +0.22% | 99.1만 |
|---|
| 2026.09.28 | ₩12,412 | ₩12,412 | ₩12,185 | ₩12,185 | -1.83% | 95.1만 |
|---|
| 2026.09.25 | ₩12,600 | ₩12,706 | ₩12,466 | ₩12,493 | -0.85% | 61만 |
|---|
| 2026.09.24 | ₩12,773 | ₩12,893 | ₩12,573 | ₩12,573 | -1.57% | 98.4만 |
|---|
| 2026.09.23 | ₩13,014 | ₩13,027 | ₩12,733 | ₩12,813 | -1.54% | 78.2만 |
|---|
| 2026.09.22 | ₩13,121 | ₩13,121 | ₩12,987 | ₩13,081 | -0.31% | 30.6만 |
|---|
| 2026.09.21 | ₩13,094 | ₩13,147 | ₩12,987 | ₩13,067 | -0.20% | 26만 |
|---|
| 2026.09.18 | ₩13,134 | ₩13,134 | ₩12,974 | ₩12,974 | -1.22% | 31.2만 |
|---|
| 2026.09.17 | ₩13,081 | ₩13,227 | ₩13,067 | ₩13,147 | +0.51% | 36만 |
|---|
| 2026.09.16 | ₩13,000 | ₩13,054 | ₩12,907 | ₩12,974 | -0.21% | 56.5만 |
|---|
| 2026.09.15 | ₩13,201 | ₩13,201 | ₩12,960 | ₩12,960 | -1.82% | 44.5만 |
|---|
| 2026.09.14 | ₩13,254 | ₩13,401 | ₩13,227 | ₩13,321 | +0.50% | 47.5만 |
|---|
| 2026.09.11 | ₩13,214 | ₩13,308 | ₩13,174 | ₩13,281 | +0.51% | 28.1만 |
|---|
| 2026.09.10 | ₩13,147 | ₩13,147 | ₩13,000 | ₩13,121 | -0.20% | 42.7만 |
|---|
| 2026.09.09 | ₩13,374 | ₩13,401 | ₩13,214 | ₩13,227 | -1.10% | 42.5만 |
|---|
| 2026.09.08 | ₩13,428 | ₩13,455 | ₩13,294 | ₩13,441 | +0.10% | 30.4만 |
|---|
| 2026.09.04 | ₩13,388 | ₩13,455 | ₩13,361 | ₩13,361 | -0.20% | 33.8만 |
|---|
| 2026.09.03 | ₩13,468 | ₩13,548 | ₩13,374 | ₩13,374 | -0.69% | 39.2만 |
|---|
| 2026.09.02 | ₩13,521 | ₩13,521 | ₩13,428 | ₩13,455 | -0.49% | 28.6만 |
|---|
| 2026.09.01 | ₩13,722 | ₩13,722 | ₩13,495 | ₩13,495 | -1.66% | 44.9만 |
|---|
| 2026.08.31 | ₩13,668 | ₩13,775 | ₩13,602 | ₩13,735 | +0.49% | 26.6만 |
|---|
| 2026.08.28 | ₩13,695 | ₩13,695 | ₩13,588 | ₩13,655 | -0.29% | 18.8만 |
|---|
| 2026.08.27 | ₩13,602 | ₩13,708 | ₩13,588 | ₩13,708 | +0.79% | 20.6만 |
|---|
| 2026.08.26 | ₩13,682 | ₩14,336 | ₩13,548 | ₩13,575 | -0.78% | 15.9만 |
|---|
| 2026.08.25 | ₩13,642 | ₩14,564 | ₩13,588 | ₩13,628 | -0.10% | 22만 |
|---|
| 2026.08.24 | ₩13,602 | ₩13,615 | ₩13,521 | ₩13,575 | -0.20% | 13.6만 |
|---|
| 2026.08.21 | ₩13,708 | ₩13,708 | ₩13,521 | ₩13,521 | -1.36% | 24.1만 |
|---|
| 2026.08.20 | ₩13,789 | ₩13,855 | ₩13,628 | ₩13,642 | -1.07% | 41.7만 |
|---|
| 2026.08.19 | ₩13,949 | ₩13,976 | ₩13,829 | ₩13,829 | -0.86% | 30.4만 |
|---|
| 2026.08.18 | ₩13,962 | ₩13,962 | ₩13,682 | ₩13,829 | -0.96% | 55.6만 |
|---|
| 2026.08.17 | ₩14,136 | ₩14,136 | ₩13,936 | ₩13,962 | -1.23% | 30.8만 |
|---|
| 2026.08.14 | ₩14,136 | ₩14,230 | ₩14,056 | ₩14,176 | +0.28% | 41.7만 |
|---|
| 2026.08.13 | ₩14,109 | ₩14,283 | ₩14,083 | ₩14,243 | +0.95% | 24만 |
|---|
| 2026.08.12 | ₩14,096 | ₩14,136 | ₩14,029 | ₩14,056 | -0.28% | 16.1만 |
|---|
| 2026.08.11 | ₩14,056 | ₩14,136 | ₩13,962 | ₩14,069 | +0.10% | 21.8만 |
|---|
| 2026.08.10 | ₩14,002 | ₩14,056 | ₩13,976 | ₩14,029 | +0.19% | 14.9만 |
|---|
| 2026.08.07 | ₩13,855 | ₩14,109 | ₩13,855 | ₩13,976 | +0.87% | 38.6만 |
|---|
| 2026.08.06 | ₩13,829 | ₩13,922 | ₩13,789 | ₩13,802 | -0.19% | 22.6만 |
|---|
| 2026.08.05 | ₩13,855 | ₩13,869 | ₩13,802 | ₩13,802 | -0.39% | 21.2만 |
|---|
| 2026.08.04 | ₩13,789 | ₩13,842 | ₩13,708 | ₩13,815 | +0.19% | 31.3만 |
|---|
| 2026.08.03 | ₩13,855 | ₩13,855 | ₩13,722 | ₩13,735 | -0.87% | 26.2만 |
|---|
| 2026.07.31 | ₩13,775 | ₩13,869 | ₩13,695 | ₩13,802 | +0.19% | 26.5만 |
|---|
| 2026.07.30 | ₩13,789 | ₩13,829 | ₩13,655 | ₩13,829 | +0.29% | 28.4만 |
|---|
| 2026.07.29 | ₩13,842 | ₩13,896 | ₩13,789 | ₩13,802 | -0.29% | 25.9만 |
|---|
| 2026.07.28 | ₩13,869 | ₩13,869 | ₩13,749 | ₩13,842 | -0.19% | 26.6만 |
|---|
| 2026.07.27 | ₩13,855 | ₩13,869 | ₩13,789 | ₩13,842 | -0.10% | 26.6만 |
|---|
| 2026.07.24 | ₩13,842 | ₩13,909 | ₩13,735 | ₩13,789 | -0.39% | 28.1만 |
|---|
| 2026.07.23 | ₩13,936 | ₩13,949 | ₩13,829 | ₩13,842 | -0.67% | 25.4만 |
|---|
| 2026.07.22 | ₩14,029 | ₩14,096 | ₩13,962 | ₩14,002 | -0.19% | 15.7만 |
|---|
| 2026.07.21 | ₩14,149 | ₩14,176 | ₩14,002 | ₩14,002 | -1.04% | 22.2만 |
|---|
| 2026.07.20 | ₩14,176 | ₩14,189 | ₩14,109 | ₩14,149 | -0.19% | 21만 |
|---|
| 2026.07.17 | ₩14,230 | ₩14,296 | ₩14,149 | ₩14,163 | -0.47% | 22.6만 |
|---|
| 2026.07.16 | ₩14,256 | ₩14,270 | ₩14,203 | ₩14,256 | 0.00% | 13.3만 |
|---|
| 2026.07.15 | ₩14,336 | ₩14,350 | ₩14,243 | ₩14,283 | -0.37% | 15.9만 |
|---|
| 2026.07.14 | ₩14,323 | ₩14,417 | ₩14,283 | ₩14,377 | +0.37% | 35.4만 |
|---|
| 2026.07.13 | ₩14,243 | ₩14,296 | ₩14,189 | ₩14,283 | +0.28% | 18.2만 |
|---|
| 2026.07.10 | ₩14,243 | ₩14,296 | ₩14,203 | ₩14,256 | +0.09% | 12.6만 |
|---|
| 2026.07.09 | ₩14,216 | ₩14,270 | ₩14,149 | ₩14,243 | +0.19% | 21.2만 |
|---|
| 2026.07.08 | ₩14,296 | ₩14,296 | ₩14,189 | ₩14,189 | -0.75% | 27.1만 |
|---|
| 2026.07.07 | ₩14,377 | ₩14,377 | ₩14,270 | ₩14,296 | -0.56% | 18.6만 |
|---|
| 2026.07.06 | ₩14,323 | ₩14,390 | ₩14,310 | ₩14,390 | +0.47% | 16.4만 |
|---|
| 2026.07.02 | ₩14,390 | ₩14,430 | ₩14,323 | ₩14,323 | -0.46% | 31.3만 |
|---|
| 2026.07.01 | ₩14,336 | ₩14,390 | ₩14,243 | ₩14,363 | +0.19% | 26.8만 |
|---|
| 2026.06.30 | ₩14,296 | ₩14,390 | ₩14,256 | ₩14,323 | +0.19% | 41.5만 |
|---|
| 2026.06.29 | ₩14,243 | ₩14,323 | ₩14,216 | ₩14,256 | +0.09% | 24.9만 |
|---|
| 2026.06.26 | ₩14,176 | ₩14,230 | ₩14,136 | ₩14,189 | +0.09% | 42만 |
|---|
| 2026.06.25 | ₩14,203 | ₩14,216 | ₩14,163 | ₩14,176 | -0.19% | 19.9만 |
|---|
| 2026.06.24 | ₩14,243 | ₩14,243 | ₩14,163 | ₩14,163 | -0.56% | 25만 |
|---|
| 2026.06.23 | ₩14,176 | ₩14,230 | ₩14,136 | ₩14,216 | +0.28% | 19.3만 |
|---|
| 2026.06.22 | ₩14,230 | ₩14,243 | ₩14,123 | ₩14,163 | -0.47% | 22.8만 |
|---|
| 2026.06.18 | ₩14,203 | ₩14,256 | ₩14,123 | ₩14,256 | +0.38% | 24만 |
|---|
| 2026.06.17 | ₩14,163 | ₩14,256 | ₩14,109 | ₩14,109 | -0.38% | 25.3만 |
|---|
| 2026.06.16 | ₩14,203 | ₩14,216 | ₩14,083 | ₩14,109 | -0.66% | 23.6만 |
|---|
| 2026.06.15 | ₩14,203 | ₩14,216 | ₩14,136 | ₩14,176 | -0.19% | 21만 |
|---|
| 2026.06.12 | ₩14,163 | ₩14,216 | ₩14,123 | ₩14,189 | +0.19% | 18.2만 |
|---|
| 2026.06.11 | ₩14,216 | ₩14,270 | ₩14,176 | ₩14,203 | -0.09% | 19.6만 |
|---|
| 2026.06.10 | ₩14,256 | ₩14,296 | ₩14,176 | ₩14,176 | -0.56% | 29.6만 |
|---|
| 2026.06.09 | ₩14,083 | ₩14,243 | ₩14,083 | ₩14,230 | +1.04% | 31.2만 |
|---|
| 2026.06.08 | ₩14,056 | ₩14,069 | ₩14,016 | ₩14,043 | -0.10% | 24.4만 |
|---|
| 2026.06.05 | ₩14,029 | ₩14,069 | ₩13,896 | ₩13,989 | -0.29% | 25.1만 |
|---|
| 2026.06.04 | ₩14,002 | ₩14,069 | ₩13,949 | ₩14,069 | +0.48% | 21.9만 |
|---|
| 2026.06.03 | ₩14,109 | ₩14,109 | ₩13,909 | ₩13,936 | -1.23% | 40.8만 |
|---|
| 2026.06.02 | ₩14,109 | ₩14,176 | ₩14,083 | ₩14,136 | +0.19% | 27.5만 |
|---|
| 2026.06.01 | ₩14,189 | ₩14,189 | ₩14,069 | ₩14,109 | -0.56% | 44.8만 |
|---|
| 2026.05.29 | ₩14,216 | ₩14,216 | ₩14,149 | ₩14,189 | -0.19% | 28.5만 |
|---|
| 2026.05.28 | ₩14,096 | ₩14,176 | ₩14,056 | ₩14,163 | +0.47% | 22.5만 |
|---|
| 2026.05.27 | ₩14,029 | ₩14,069 | ₩13,922 | ₩14,056 | +0.19% | 18.6만 |
|---|
| 2026.05.26 | ₩13,869 | ₩13,976 | ₩13,855 | ₩13,976 | +0.77% | 17.8만 |
|---|
| 2026.05.22 | ₩13,789 | ₩13,829 | ₩13,749 | ₩13,762 | -0.19% | 17.3만 |
|---|
| 2026.05.21 | ₩13,789 | ₩13,789 | ₩13,722 | ₩13,735 | -0.39% | 39.2만 |
|---|
| 2026.05.20 | ₩13,802 | ₩13,829 | ₩13,722 | ₩13,789 | -0.10% | 34만 |
|---|
| 2026.05.19 | ₩13,722 | ₩13,802 | ₩13,695 | ₩13,749 | +0.19% | 32.6만 |
|---|
| 2026.05.18 | ₩13,949 | ₩13,949 | ₩13,802 | ₩13,829 | -0.86% | 31.3만 |
|---|
| 2026.05.15 | ₩13,962 | ₩13,989 | ₩13,869 | ₩13,922 | -0.29% | 43.1만 |
|---|
| 2026.05.14 | ₩14,203 | ₩14,230 | ₩14,163 | ₩14,176 | -0.19% | 26만 |
|---|
| 2026.05.13 | ₩14,163 | ₩14,203 | ₩14,136 | ₩14,189 | +0.19% | 19.1만 |
|---|
| 2026.05.12 | ₩14,256 | ₩14,270 | ₩14,176 | ₩14,176 | -0.56% | 21.4만 |
|---|
| 2026.05.11 | ₩14,323 | ₩14,336 | ₩14,270 | ₩14,323 | 0.00% | 18.6만 |
|---|
| 2026.05.08 | ₩14,350 | ₩14,363 | ₩14,310 | ₩14,350 | 0.00% | 10.1만 |
|---|
| 2026.05.07 | ₩14,310 | ₩14,390 | ₩14,256 | ₩14,296 | -0.09% | 28.7만 |
|---|
| 2026.05.06 | ₩14,203 | ₩14,296 | ₩14,203 | ₩14,283 | +0.56% | 46.8만 |
|---|
| 2026.05.05 | ₩14,123 | ₩14,189 | ₩14,083 | ₩14,163 | +0.28% | 28.9만 |
|---|
| 2026.05.04 | ₩14,216 | ₩14,230 | ₩14,083 | ₩14,109 | -0.75% | 44.7만 |
|---|
| 2026.05.01 | ₩14,136 | ₩14,256 | ₩14,109 | ₩14,243 | +0.76% | 35만 |
|---|
| 2026.04.30 | ₩14,069 | ₩14,203 | ₩14,056 | ₩14,123 | +0.38% | 61.8만 |
|---|
| 2026.04.29 | ₩14,043 | ₩14,083 | ₩13,976 | ₩14,002 | -0.29% | 25.2만 |
|---|
| 2026.04.28 | ₩14,109 | ₩14,109 | ₩14,043 | ₩14,083 | -0.19% | 10.9만 |
|---|
| 2026.04.27 | ₩14,096 | ₩14,136 | ₩14,069 | ₩14,123 | +0.19% | 18.3만 |
|---|
| 2026.04.24 | ₩13,976 | ₩14,109 | ₩13,949 | ₩14,109 | +0.96% | 23만 |
|---|
| 2026.04.23 | ₩14,002 | ₩14,056 | ₩13,962 | ₩14,002 | 0.00% | 20.9만 |
|---|
| 2026.04.22 | ₩13,989 | ₩14,016 | ₩13,936 | ₩14,002 | +0.10% | 15.6만 |
|---|
| 2026.04.21 | ₩13,989 | ₩14,016 | ₩13,922 | ₩13,949 | -0.29% | 23.8만 |
|---|
| 2026.04.20 | ₩13,949 | ₩13,989 | ₩13,922 | ₩13,976 | +0.19% | 19.3만 |
|---|
| 2026.04.17 | ₩13,909 | ₩14,002 | ₩13,882 | ₩14,002 | +0.67% | 34.3만 |
|---|
| 2026.04.16 | ₩13,882 | ₩13,949 | ₩13,869 | ₩13,882 | 0.00% | 16.2만 |
|---|
| 2026.04.15 | ₩13,949 | ₩13,949 | ₩13,869 | ₩13,882 | -0.48% | 27.3만 |
|---|
| 2026.04.14 | ₩14,056 | ₩14,083 | ₩14,002 | ₩14,016 | -0.29% | 23.5만 |
|---|
| 2026.04.13 | ₩13,976 | ₩14,029 | ₩13,909 | ₩14,029 | +0.38% | 21.6만 |
|---|
| 2026.04.10 | ₩14,029 | ₩14,029 | ₩13,949 | ₩13,989 | -0.29% | 20.2만 |
|---|
| 2026.04.09 | ₩13,962 | ₩14,002 | ₩13,936 | ₩13,989 | +0.19% | 20.9만 |
|---|
| 2026.04.08 | ₩13,869 | ₩13,962 | ₩13,869 | ₩13,949 | +0.58% | 25.4만 |
|---|
| 2026.04.07 | ₩13,735 | ₩13,775 | ₩13,628 | ₩13,762 | +0.19% | 33.6만 |
|---|
| 2026.04.06 | ₩13,855 | ₩13,869 | ₩13,695 | ₩13,762 | -0.68% | 25.2만 |
|---|
| 2026.04.02 | ₩13,735 | ₩13,855 | ₩13,682 | ₩13,855 | +0.88% | 23만 |
|---|
| 2026.04.01 | ₩13,708 | ₩13,815 | ₩13,602 | ₩13,775 | +0.49% | 28.4만 |
|---|
| 2026.03.31 | ₩13,455 | ₩13,655 | ₩13,415 | ₩13,642 | +1.39% | 41.9만 |
|---|
| 2026.03.30 | ₩13,415 | ₩13,415 | ₩13,308 | ₩13,361 | -0.40% | 36.5만 |
|---|
| 2026.03.27 | ₩13,415 | ₩13,415 | ₩13,308 | ₩13,321 | -0.70% | 57.5만 |
|---|
| 2026.03.26 | ₩13,548 | ₩13,562 | ₩13,441 | ₩13,455 | -0.69% | 25.1만 |
|---|
| 2026.03.25 | ₩13,521 | ₩13,628 | ₩13,495 | ₩13,562 | +0.30% | 27.2만 |
|---|
| 2026.03.24 | ₩13,508 | ₩13,535 | ₩13,401 | ₩13,455 | -0.40% | 35.4만 |
|---|
| 2026.03.23 | ₩13,682 | ₩13,682 | ₩13,562 | ₩13,562 | -0.88% | 34.7만 |
|---|
| 2026.03.20 | ₩13,775 | ₩13,802 | ₩13,602 | ₩13,602 | -1.26% | 31.2만 |
|---|
| 2026.03.19 | ₩13,815 | ₩13,829 | ₩13,775 | ₩13,802 | -0.10% | 25.8만 |
|---|
| 2026.03.18 | ₩13,882 | ₩13,936 | ₩13,855 | ₩13,882 | 0.00% | 20.4만 |
|---|
| 2026.03.17 | ₩13,869 | ₩13,922 | ₩13,842 | ₩13,882 | +0.10% | 14.7만 |
|---|
| 2026.03.16 | ₩13,855 | ₩13,855 | ₩13,789 | ₩13,829 | -0.19% | 26.9만 |
|---|
| 2026.03.13 | ₩13,815 | ₩13,882 | ₩13,749 | ₩13,775 | -0.29% | 54.4만 |
|---|
| 2026.03.12 | ₩13,976 | ₩13,976 | ₩13,882 | ₩13,909 | -0.48% | 29.7만 |
|---|
| 2026.03.11 | ₩14,002 | ₩14,016 | ₩13,949 | ₩13,976 | -0.19% | 35.4만 |
|---|
| 2026.03.10 | ₩13,989 | ₩14,029 | ₩13,949 | ₩14,016 | +0.19% | 37만 |
|---|
| 2026.03.09 | ₩13,949 | ₩14,002 | ₩13,936 | ₩13,962 | +0.10% | 36만 |
|---|
| 2026.03.06 | ₩13,976 | ₩14,002 | ₩13,936 | ₩13,976 | 0.00% | 48.8만 |
|---|
| 2026.03.05 | ₩13,976 | ₩14,016 | ₩13,922 | ₩13,989 | +0.10% | 37.1만 |
|---|
| 2026.03.04 | ₩14,016 | ₩14,043 | ₩13,936 | ₩14,016 | 0.00% | 43.9만 |
|---|
| 2026.03.03 | ₩14,109 | ₩14,109 | ₩14,002 | ₩14,016 | -0.66% | 51.5만 |
|---|
| 2026.03.02 | ₩14,016 | ₩14,163 | ₩13,949 | ₩14,163 | +1.05% | 69만 |
|---|
| 2026.02.27 | ₩13,962 | ₩14,029 | ₩13,936 | ₩14,029 | +0.48% | 34.1만 |
|---|
| 2026.02.26 | ₩13,976 | ₩13,976 | ₩13,936 | ₩13,962 | -0.10% | 18.3만 |
|---|
| 2026.02.25 | ₩13,976 | ₩13,976 | ₩13,909 | ₩13,962 | -0.10% | 25.7만 |
|---|
| 2026.02.24 | ₩13,936 | ₩13,976 | ₩13,922 | ₩13,936 | 0.00% | 36.3만 |
|---|
| 2026.02.23 | ₩13,962 | ₩13,989 | ₩13,882 | ₩13,896 | -0.48% | 29.2만 |
|---|
| 2026.02.20 | ₩13,989 | ₩13,989 | ₩13,922 | ₩13,949 | -0.29% | 34만 |
|---|
| 2026.02.19 | ₩13,855 | ₩14,029 | ₩13,855 | ₩13,989 | +0.96% | 57.4만 |
|---|
| 2026.02.18 | ₩13,936 | ₩13,949 | ₩13,869 | ₩13,922 | -0.10% | 63.9만 |
|---|
| 2026.02.17 | ₩13,668 | ₩13,922 | ₩13,668 | ₩13,922 | +1.86% | 93.1만 |
|---|
| 2026.02.13 | ₩13,615 | ₩13,655 | ₩13,615 | ₩13,642 | +0.20% | 49.8만 |
|---|
| 2026.02.12 | ₩13,708 | ₩13,722 | ₩13,655 | ₩13,682 | -0.19% | 55.3만 |
|---|
| 2026.02.11 | ₩13,735 | ₩13,749 | ₩13,655 | ₩13,668 | -0.49% | 104.1만 |
|---|
| 2026.02.10 | ₩13,668 | ₩13,735 | ₩13,655 | ₩13,682 | +0.10% | 46.9만 |
|---|
| 2026.02.09 | ₩13,668 | ₩13,695 | ₩13,642 | ₩13,642 | -0.20% | 69.7만 |
|---|
| 2026.02.06 | ₩13,602 | ₩13,668 | ₩13,588 | ₩13,655 | +0.39% | 50.5만 |
|---|
| 2026.02.05 | ₩13,602 | ₩13,615 | ₩13,562 | ₩13,575 | -0.20% | 44.1만 |
|---|
| 2026.02.04 | ₩13,628 | ₩13,642 | ₩13,562 | ₩13,602 | -0.20% | 56.9만 |
|---|
| 2026.02.03 | ₩13,602 | ₩13,615 | ₩13,575 | ₩13,602 | 0.00% | 44.5만 |
|---|
| 2026.02.02 | ₩13,588 | ₩13,602 | ₩13,562 | ₩13,588 | 0.00% | 77.8만 |
|---|
| 2026.01.30 | ₩13,562 | ₩13,602 | ₩13,548 | ₩13,588 | +0.20% | 34.9만 |
|---|
| 2026.01.29 | ₩13,602 | ₩13,602 | ₩13,535 | ₩13,562 | -0.29% | 32.4만 |
|---|
| 2026.01.28 | ₩13,562 | ₩13,602 | ₩13,562 | ₩13,602 | +0.30% | 46.7만 |
|---|
| 2026.01.27 | ₩13,535 | ₩13,588 | ₩13,508 | ₩13,562 | +0.20% | 45.7만 |
|---|
| 2026.01.26 | ₩13,588 | ₩13,615 | ₩13,548 | ₩13,548 | -0.29% | 23.4만 |
|---|
| 2026.01.23 | ₩13,588 | ₩13,615 | ₩13,548 | ₩13,588 | 0.00% | 33.9만 |
|---|
| 2026.01.22 | ₩13,588 | ₩13,628 | ₩13,535 | ₩13,602 | +0.10% | 31.3만 |
|---|
| 2026.01.21 | ₩13,602 | ₩13,628 | ₩13,495 | ₩13,588 | -0.10% | 31만 |
|---|
| 2026.01.20 | ₩13,602 | ₩13,615 | ₩13,575 | ₩13,602 | 0.00% | 58.8만 |
|---|
| 2026.01.16 | ₩13,642 | ₩13,668 | ₩13,628 | ₩13,628 | -0.10% | 14만 |
|---|
| 2026.01.15 | ₩13,682 | ₩13,695 | ₩13,642 | ₩13,668 | -0.10% | 32.5만 |
|---|
| 2026.01.14 | ₩13,668 | ₩13,735 | ₩13,668 | ₩13,722 | +0.39% | 23.2만 |
|---|
| 2026.01.13 | ₩13,655 | ₩13,682 | ₩13,642 | ₩13,668 | +0.10% | 41.5만 |
|---|
| 2026.01.12 | ₩13,615 | ₩13,642 | ₩13,588 | ₩13,628 | +0.10% | 27.9만 |
|---|
| 2026.01.09 | ₩13,628 | ₩13,642 | ₩13,588 | ₩13,628 | 0.00% | 19.2만 |
|---|
| 2026.01.08 | ₩13,562 | ₩13,602 | ₩13,535 | ₩13,602 | +0.30% | 26만 |
|---|
| 2026.01.07 | ₩13,562 | ₩13,588 | ₩13,535 | ₩13,548 | -0.10% | 29.9만 |
|---|
| 2026.01.06 | ₩13,548 | ₩13,588 | ₩13,521 | ₩13,535 | -0.10% | 20.8만 |
|---|
| 2026.01.05 | ₩13,548 | ₩13,548 | ₩13,521 | ₩13,535 | -0.10% | 22.7만 |
|---|
| 2026.01.02 | ₩13,548 | ₩13,548 | ₩13,481 | ₩13,481 | -0.49% | 21.7만 |
|---|
| 2025.12.31 | ₩13,628 | ₩13,628 | ₩13,481 | ₩13,481 | -1.08% | 55.4만 |
|---|
| 2025.12.30 | ₩13,521 | ₩13,588 | ₩13,508 | ₩13,535 | +0.10% | 75.7만 |
|---|
| 2025.12.29 | ₩13,388 | ₩13,535 | ₩13,334 | ₩13,535 | +1.10% | 81만 |
|---|
| 2025.12.26 | ₩13,401 | ₩13,401 | ₩13,348 | ₩13,388 | -0.10% | 23.5만 |
|---|
| 2025.12.24 | ₩13,401 | ₩13,401 | ₩13,348 | ₩13,361 | -0.30% | 35.5만 |
|---|
| 2025.12.23 | ₩13,374 | ₩13,374 | ₩13,334 | ₩13,361 | -0.10% | 53.7만 |
|---|
| 2025.12.22 | ₩13,334 | ₩13,374 | ₩13,254 | ₩13,374 | +0.30% | 50.7만 |
|---|
| 2025.12.19 | ₩13,348 | ₩13,374 | ₩13,294 | ₩13,321 | -0.20% | 57.9만 |
|---|
| 2025.12.18 | ₩13,348 | ₩13,348 | ₩13,227 | ₩13,334 | -0.10% | 54.8만 |
|---|
| 2025.12.17 | ₩13,254 | ₩13,321 | ₩13,241 | ₩13,268 | +0.10% | 61.9만 |
|---|
| 2025.12.16 | ₩13,348 | ₩13,374 | ₩13,121 | ₩13,214 | -1.00% | 172.5만 |
|---|
| 2025.12.15 | ₩13,441 | ₩13,441 | ₩13,308 | ₩13,334 | -0.80% | 50.7만 |
|---|
| 2025.12.12 | ₩13,495 | ₩13,495 | ₩13,455 | ₩13,468 | -0.20% | 39만 |
|---|
| 2025.12.11 | ₩13,535 | ₩13,562 | ₩13,495 | ₩13,521 | -0.10% | 28.2만 |
|---|
| 2025.12.10 | ₩13,495 | ₩13,548 | ₩13,455 | ₩13,508 | +0.10% | 55.4만 |
|---|
| 2025.12.09 | ₩13,468 | ₩13,495 | ₩13,441 | ₩13,455 | -0.10% | 42.6만 |
|---|
| 2025.12.08 | ₩13,495 | ₩13,495 | ₩13,401 | ₩13,468 | -0.20% | 46.1만 |
|---|
| 2025.12.05 | ₩13,535 | ₩13,562 | ₩13,441 | ₩13,495 | -0.30% | 76만 |
|---|
| 2025.12.04 | ₩13,562 | ₩13,602 | ₩13,535 | ₩13,535 | -0.20% | 71.5만 |
|---|
| 2025.12.03 | ₩13,575 | ₩13,602 | ₩13,535 | ₩13,562 | -0.10% | 60.4만 |
|---|
| 2025.12.02 | ₩13,562 | ₩13,562 | ₩13,468 | ₩13,548 | -0.10% | 54.6만 |
|---|
| 2025.12.01 | ₩13,562 | ₩13,575 | ₩13,481 | ₩13,548 | -0.10% | 36.2만 |
|---|
| 2025.11.28 | ₩13,588 | ₩13,682 | ₩13,562 | ₩13,575 | -0.10% | 18.3만 |
|---|
| 2025.11.26 | ₩13,588 | ₩13,602 | ₩13,562 | ₩13,588 | 0.00% | 35.1만 |
|---|
| 2025.11.25 | ₩13,615 | ₩13,628 | ₩13,575 | ₩13,588 | -0.20% | 43만 |
|---|
| 2025.11.24 | ₩13,575 | ₩13,588 | ₩13,508 | ₩13,575 | 0.00% | 33.9만 |
|---|
| 2025.11.21 | ₩13,562 | ₩13,575 | ₩13,508 | ₩13,548 | -0.10% | 20.3만 |
|---|
| 2025.11.20 | ₩13,602 | ₩13,602 | ₩13,508 | ₩13,521 | -0.59% | 33.4만 |
|---|
| 2025.11.19 | ₩13,602 | ₩13,602 | ₩13,521 | ₩13,548 | -0.39% | 28.8만 |
|---|
| 2025.11.18 | ₩13,628 | ₩13,628 | ₩13,548 | ₩13,575 | -0.39% | 27.3만 |
|---|
| 2025.11.17 | ₩13,682 | ₩13,682 | ₩13,548 | ₩13,602 | -0.59% | 28.1만 |
|---|
| 2025.11.14 | ₩13,695 | ₩13,708 | ₩13,615 | ₩13,655 | -0.29% | 24.2만 |
|---|
| 2025.11.13 | ₩13,789 | ₩13,789 | ₩13,735 | ₩13,749 | -0.29% | 43.9만 |
|---|
| 2025.11.12 | ₩13,909 | ₩13,909 | ₩13,735 | ₩13,789 | -0.86% | 43.7만 |
|---|
| 2025.11.11 | ₩13,735 | ₩13,882 | ₩13,722 | ₩13,869 | +0.97% | 52.9만 |
|---|
| 2025.11.10 | ₩13,682 | ₩13,802 | ₩13,615 | ₩13,708 | +0.20% | 29.4만 |
|---|
| 2025.11.07 | ₩13,575 | ₩13,708 | ₩13,562 | ₩13,695 | +0.89% | 42.7만 |
|---|
| 2025.11.06 | ₩13,588 | ₩13,615 | ₩13,521 | ₩13,562 | -0.20% | 25만 |
|---|
| 2025.11.05 | ₩13,575 | ₩13,602 | ₩13,521 | ₩13,535 | -0.30% | 26.9만 |
|---|
| 2025.11.04 | ₩13,535 | ₩13,588 | ₩13,521 | ₩13,562 | +0.20% | 40.8만 |
|---|
| 2025.11.03 | ₩13,575 | ₩13,575 | ₩13,415 | ₩13,535 | -0.30% | 36만 |
|---|
| 2025.10.31 | ₩13,535 | ₩13,575 | ₩13,481 | ₩13,575 | +0.30% | 50만 |
|---|
| 2025.10.30 | ₩13,388 | ₩13,535 | ₩13,321 | ₩13,495 | +0.80% | 36.1만 |
|---|
| 2025.10.29 | ₩13,521 | ₩13,521 | ₩13,401 | ₩13,428 | -0.69% | 52.3만 |
|---|
| 2025.10.28 | ₩13,548 | ₩13,562 | ₩13,495 | ₩13,521 | -0.20% | 32.5만 |
|---|
| 2025.10.27 | ₩13,615 | ₩13,615 | ₩13,508 | ₩13,548 | -0.49% | 32.4만 |
|---|
| 2025.10.24 | ₩13,575 | ₩13,588 | ₩13,548 | ₩13,575 | 0.00% | 20.3만 |
|---|
| 2025.10.23 | ₩13,548 | ₩13,562 | ₩13,521 | ₩13,535 | -0.10% | 22.7만 |
|---|
| 2025.10.22 | ₩13,548 | ₩13,562 | ₩13,468 | ₩13,535 | -0.10% | 21.8만 |
|---|
| 2025.10.21 | ₩13,575 | ₩13,602 | ₩13,508 | ₩13,535 | -0.30% | 40.9만 |
|---|
| 2025.10.20 | ₩13,508 | ₩13,548 | ₩13,495 | ₩13,535 | +0.20% | 34.4만 |
|---|
| 2025.10.17 | ₩13,508 | ₩13,588 | ₩13,308 | ₩13,455 | -0.40% | 34.9만 |
|---|
| 2025.10.16 | ₩13,535 | ₩13,575 | ₩13,455 | ₩13,508 | -0.20% | 30.6만 |
|---|
| 2025.10.15 | ₩13,548 | ₩13,575 | ₩13,481 | ₩13,508 | -0.30% | 33.9만 |
|---|
| 2025.10.14 | ₩13,628 | ₩13,628 | ₩13,562 | ₩13,588 | -0.29% | 31.4만 |
|---|
| 2025.10.13 | ₩13,588 | ₩13,602 | ₩13,562 | ₩13,588 | 0.00% | 20.3만 |
|---|
| 2025.10.10 | ₩13,602 | ₩13,602 | ₩13,495 | ₩13,588 | -0.10% | 28.2만 |
|---|