시장 데이터를 불러오는 중
전체 종목
Neuberger Real Estate Securities Income Fund Inc. Common Stock 과거 주가
Neuberger Real Estate Securities Income Fund Inc. Common Stock · NRO · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Real Estate Securities Income Fund Inc. Common Stock · NRO · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,347 | ₩3,440 | ₩3,347 | ₩3,440 | +2.79% | 11.5만 |
| 2026.10.08 | ₩3,360 | ₩3,387 | ₩3,320 | ₩3,373 | +0.40% | 23.8만 |
| 2026.10.07 | ₩3,400 | ₩3,400 | ₩3,333 | ₩3,360 | -1.18% | 15.8만 |
| 2026.10.06 | ₩3,360 | ₩3,413 | ₩3,360 | ₩3,400 | +1.19% | 25.3만 |
| 2026.10.05 | ₩3,413 | ₩3,440 | ₩3,360 | ₩3,360 | -1.56% | 23만 |
| 2026.10.02 | ₩3,467 | ₩3,493 | ₩3,427 | ₩3,427 | -1.15% | 14.8만 |
| 2026.10.01 | ₩3,440 | ₩3,467 | ₩3,387 | ₩3,440 | 0.00% | 26.4만 |
| 2026.09.30 | ₩3,507 | ₩3,507 | ₩3,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,467 |
| -1.14% |
| 18.9만 |
| 2026.09.29 | ₩3,440 | ₩3,520 | ₩3,440 | ₩3,480 | +1.16% | 21.4만 |
|---|
| 2026.09.28 | ₩3,520 | ₩3,520 | ₩3,400 | ₩3,440 | -2.27% | 64.8만 |
|---|
| 2026.09.25 | ₩3,573 | ₩3,573 | ₩3,493 | ₩3,520 | -1.49% | 34.4만 |
|---|
| 2026.09.24 | ₩3,573 | ₩3,627 | ₩3,520 | ₩3,560 | -0.37% | 21.5만 |
|---|
| 2026.09.23 | ₩3,653 | ₩3,653 | ₩3,573 | ₩3,600 | -1.46% | 17.2만 |
|---|
| 2026.09.22 | ₩3,640 | ₩3,667 | ₩3,640 | ₩3,667 | +0.73% | 8.8만 |
|---|
| 2026.09.21 | ₩3,640 | ₩3,653 | ₩3,613 | ₩3,640 | 0.00% | 21만 |
|---|
| 2026.09.18 | ₩3,627 | ₩3,707 | ₩3,613 | ₩3,640 | +0.37% | 11.3만 |
|---|
| 2026.09.17 | ₩3,667 | ₩3,680 | ₩3,627 | ₩3,627 | -1.09% | 18만 |
|---|
| 2026.09.16 | ₩3,653 | ₩3,720 | ₩3,613 | ₩3,613 | -1.09% | 22.3만 |
|---|
| 2026.09.15 | ₩3,680 | ₩3,693 | ₩3,627 | ₩3,627 | -1.45% | 21.3만 |
|---|
| 2026.09.14 | ₩3,747 | ₩3,773 | ₩3,693 | ₩3,693 | -1.42% | 19.7만 |
|---|
| 2026.09.11 | ₩3,733 | ₩3,773 | ₩3,733 | ₩3,747 | +0.36% | 10.4만 |
|---|
| 2026.09.10 | ₩3,787 | ₩3,787 | ₩3,707 | ₩3,707 | -2.11% | 23.4만 |
|---|
| 2026.09.09 | ₩3,840 | ₩3,840 | ₩3,787 | ₩3,800 | -1.04% | 23.5만 |
|---|
| 2026.09.08 | ₩3,813 | ₩3,853 | ₩3,813 | ₩3,827 | +0.35% | 30.1만 |
|---|
| 2026.09.04 | ₩3,853 | ₩3,867 | ₩3,813 | ₩3,813 | -1.04% | 9.3만 |
|---|
| 2026.09.03 | ₩3,867 | ₩3,867 | ₩3,840 | ₩3,840 | -0.69% | 21.4만 |
|---|
| 2026.09.02 | ₩3,893 | ₩3,893 | ₩3,827 | ₩3,840 | -1.37% | 32.7만 |
|---|
| 2026.09.01 | ₩3,893 | ₩3,907 | ₩3,867 | ₩3,867 | -0.68% | 10.9만 |
|---|
| 2026.08.31 | ₩3,947 | ₩3,960 | ₩3,867 | ₩3,880 | -1.69% | 27.7만 |
|---|
| 2026.08.28 | ₩3,947 | ₩3,947 | ₩3,920 | ₩3,933 | -0.34% | 13.7만 |
|---|
| 2026.08.27 | ₩3,973 | ₩3,973 | ₩3,907 | ₩3,920 | -1.34% | 13.2만 |
|---|
| 2026.08.26 | ₩3,973 | ₩4,000 | ₩3,947 | ₩3,960 | -0.34% | 12만 |
|---|
| 2026.08.25 | ₩3,933 | ₩3,987 | ₩3,933 | ₩3,973 | +1.02% | 16.1만 |
|---|
| 2026.08.24 | ₩3,920 | ₩4,000 | ₩3,920 | ₩3,933 | +0.34% | 13.2만 |
|---|
| 2026.08.21 | ₩3,933 | ₩4,000 | ₩3,920 | ₩3,920 | -0.34% | 8.2만 |
|---|
| 2026.08.20 | ₩3,933 | ₩3,960 | ₩3,933 | ₩3,947 | +0.34% | 9.3만 |
|---|
| 2026.08.19 | ₩3,920 | ₩3,960 | ₩3,920 | ₩3,920 | 0.00% | 11.9만 |
|---|
| 2026.08.18 | ₩3,933 | ₩3,973 | ₩3,907 | ₩3,907 | -0.68% | 20.1만 |
|---|
| 2026.08.17 | ₩3,973 | ₩4,013 | ₩3,933 | ₩3,933 | -1.01% | 13.6만 |
|---|
| 2026.08.14 | ₩4,000 | ₩4,013 | ₩3,973 | ₩4,000 | 0.00% | 28.9만 |
|---|
| 2026.08.13 | ₩3,960 | ₩4,000 | ₩3,960 | ₩3,973 | +0.34% | 26.8만 |
|---|
| 2026.08.12 | ₩3,920 | ₩3,947 | ₩3,920 | ₩3,947 | +0.68% | 21.5만 |
|---|
| 2026.08.11 | ₩3,947 | ₩3,973 | ₩3,907 | ₩3,933 | -0.34% | 26.2만 |
|---|
| 2026.08.10 | ₩3,973 | ₩3,973 | ₩3,933 | ₩3,973 | 0.00% | 23.9만 |
|---|
| 2026.08.07 | ₩3,973 | ₩4,000 | ₩3,947 | ₩4,000 | +0.67% | 13.1만 |
|---|
| 2026.08.06 | ₩3,987 | ₩3,987 | ₩3,947 | ₩3,947 | -1.00% | 14.3만 |
|---|
| 2026.08.05 | ₩4,013 | ₩4,013 | ₩3,973 | ₩3,987 | -0.66% | 22.4만 |
|---|
| 2026.08.04 | ₩4,027 | ₩4,027 | ₩3,987 | ₩4,000 | -0.66% | 28.8만 |
|---|
| 2026.08.03 | ₩4,053 | ₩4,053 | ₩4,000 | ₩4,000 | -1.32% | 18.7만 |
|---|
| 2026.07.31 | ₩4,067 | ₩4,107 | ₩4,000 | ₩4,027 | -0.98% | 21.4만 |
|---|
| 2026.07.30 | ₩4,080 | ₩4,133 | ₩4,027 | ₩4,053 | -0.65% | 23.8만 |
|---|
| 2026.07.29 | ₩4,120 | ₩4,120 | ₩4,040 | ₩4,053 | -1.62% | 19.3만 |
|---|
| 2026.07.28 | ₩4,080 | ₩4,133 | ₩4,080 | ₩4,107 | +0.65% | 34.6만 |
|---|
| 2026.07.27 | ₩4,093 | ₩4,107 | ₩4,067 | ₩4,080 | -0.33% | 25.1만 |
|---|
| 2026.07.24 | ₩4,027 | ₩4,107 | ₩4,027 | ₩4,080 | +1.32% | 28.9만 |
|---|
| 2026.07.23 | ₩4,027 | ₩4,067 | ₩4,000 | ₩4,000 | -0.66% | 22.8만 |
|---|
| 2026.07.22 | ₩4,080 | ₩4,080 | ₩4,027 | ₩4,027 | -1.31% | 29.5만 |
|---|
| 2026.07.21 | ₩4,080 | ₩4,093 | ₩4,067 | ₩4,067 | -0.33% | 25.8만 |
|---|
| 2026.07.20 | ₩4,080 | ₩4,093 | ₩4,040 | ₩4,080 | 0.00% | 25.9만 |
|---|
| 2026.07.17 | ₩4,040 | ₩4,093 | ₩4,027 | ₩4,080 | +0.99% | 45.4만 |
|---|
| 2026.07.16 | ₩4,013 | ₩4,053 | ₩4,000 | ₩4,053 | +1.00% | 53.5만 |
|---|
| 2026.07.15 | ₩4,040 | ₩4,040 | ₩3,987 | ₩3,987 | -1.32% | 38.9만 |
|---|
| 2026.07.14 | ₩4,107 | ₩4,107 | ₩4,067 | ₩4,080 | -0.65% | 20.6만 |
|---|
| 2026.07.13 | ₩4,093 | ₩4,120 | ₩4,080 | ₩4,107 | +0.33% | 38.9만 |
|---|
| 2026.07.10 | ₩4,107 | ₩4,120 | ₩4,053 | ₩4,067 | -0.97% | 28.8만 |
|---|
| 2026.07.09 | ₩4,093 | ₩4,120 | ₩4,080 | ₩4,107 | +0.33% | 18.5만 |
|---|
| 2026.07.08 | ₩4,133 | ₩4,133 | ₩4,080 | ₩4,093 | -0.97% | 56.5만 |
|---|
| 2026.07.07 | ₩4,120 | ₩4,133 | ₩4,107 | ₩4,133 | +0.32% | 30.3만 |
|---|
| 2026.07.06 | ₩4,133 | ₩4,173 | ₩4,067 | ₩4,120 | -0.32% | 68.4만 |
|---|
| 2026.07.02 | ₩4,067 | ₩4,120 | ₩4,040 | ₩4,120 | +1.31% | 83.3만 |
|---|
| 2026.07.01 | ₩4,053 | ₩4,067 | ₩4,027 | ₩4,067 | +0.33% | 37.1만 |
|---|
| 2026.06.30 | ₩4,067 | ₩4,067 | ₩4,027 | ₩4,040 | -0.66% | 60.5만 |
|---|
| 2026.06.29 | ₩4,067 | ₩4,067 | ₩4,040 | ₩4,053 | -0.33% | 86.8만 |
|---|
| 2026.06.26 | ₩3,920 | ₩4,040 | ₩3,920 | ₩4,027 | +2.72% | 96.4만 |
|---|
| 2026.06.25 | ₩3,920 | ₩4,040 | ₩3,893 | ₩3,893 | -0.68% | 15.4만 |
|---|
| 2026.06.24 | ₩3,933 | ₩3,947 | ₩3,907 | ₩3,907 | -0.68% | 21만 |
|---|
| 2026.06.23 | ₩3,893 | ₩3,947 | ₩3,880 | ₩3,933 | +1.03% | 20만 |
|---|
| 2026.06.22 | ₩3,947 | ₩3,947 | ₩3,893 | ₩3,907 | -1.01% | 28만 |
|---|
| 2026.06.18 | ₩3,893 | ₩3,973 | ₩3,893 | ₩3,960 | +1.71% | 27.5만 |
|---|
| 2026.06.17 | ₩3,933 | ₩3,987 | ₩3,853 | ₩3,853 | -2.03% | 18.2만 |
|---|
| 2026.06.16 | ₩3,960 | ₩3,987 | ₩3,947 | ₩3,960 | 0.00% | 26.7만 |
|---|
| 2026.06.15 | ₩3,973 | ₩4,027 | ₩3,973 | ₩3,973 | 0.00% | 17.7만 |
|---|
| 2026.06.12 | ₩4,000 | ₩4,053 | ₩3,987 | ₩3,987 | -0.33% | 20만 |
|---|
| 2026.06.11 | ₩3,987 | ₩4,027 | ₩3,973 | ₩3,987 | 0.00% | 10.8만 |
|---|
| 2026.06.10 | ₩3,987 | ₩4,027 | ₩3,987 | ₩3,987 | 0.00% | 10.7만 |
|---|
| 2026.06.09 | ₩3,920 | ₩4,000 | ₩3,920 | ₩4,000 | +2.04% | 16.8만 |
|---|
| 2026.06.08 | ₩3,987 | ₩4,080 | ₩3,893 | ₩3,893 | -2.34% | 19.9만 |
|---|
| 2026.06.05 | ₩3,907 | ₩3,973 | ₩3,907 | ₩3,973 | +1.71% | 20.3만 |
|---|
| 2026.06.04 | ₩3,867 | ₩3,933 | ₩3,853 | ₩3,920 | +1.38% | 21.6만 |
|---|
| 2026.06.03 | ₩3,880 | ₩3,907 | ₩3,880 | ₩3,880 | 0.00% | 13.6만 |
|---|
| 2026.06.02 | ₩3,907 | ₩3,907 | ₩3,880 | ₩3,907 | 0.00% | 8.7만 |
|---|
| 2026.06.01 | ₩3,973 | ₩4,000 | ₩3,880 | ₩3,893 | -2.01% | 36.6만 |
|---|
| 2026.05.29 | ₩3,987 | ₩4,000 | ₩3,933 | ₩3,960 | -0.67% | 30.8만 |
|---|
| 2026.05.28 | ₩3,987 | ₩3,987 | ₩3,960 | ₩3,960 | -0.67% | 34.2만 |
|---|
| 2026.05.27 | ₩3,973 | ₩4,000 | ₩3,973 | ₩3,987 | +0.34% | 26.9만 |
|---|
| 2026.05.26 | ₩3,987 | ₩3,987 | ₩3,960 | ₩3,987 | 0.00% | 14.8만 |
|---|
| 2026.05.22 | ₩3,973 | ₩3,987 | ₩3,947 | ₩3,960 | -0.34% | 21만 |
|---|
| 2026.05.21 | ₩3,960 | ₩3,960 | ₩3,907 | ₩3,960 | 0.00% | 13.2만 |
|---|
| 2026.05.20 | ₩3,893 | ₩3,973 | ₩3,893 | ₩3,960 | +1.71% | 31.1만 |
|---|
| 2026.05.19 | ₩3,920 | ₩3,920 | ₩3,880 | ₩3,920 | 0.00% | 19.1만 |
|---|
| 2026.05.18 | ₩3,920 | ₩3,960 | ₩3,907 | ₩3,920 | 0.00% | 24.8만 |
|---|
| 2026.05.15 | ₩3,973 | ₩3,973 | ₩3,907 | ₩3,933 | -1.01% | 20.9만 |
|---|
| 2026.05.14 | ₩4,067 | ₩4,067 | ₩4,027 | ₩4,027 | -0.98% | 33만 |
|---|
| 2026.05.13 | ₩4,067 | ₩4,067 | ₩4,027 | ₩4,040 | -0.66% | 17.4만 |
|---|
| 2026.05.12 | ₩4,080 | ₩4,080 | ₩4,040 | ₩4,067 | -0.33% | 31만 |
|---|
| 2026.05.11 | ₩4,107 | ₩4,107 | ₩4,080 | ₩4,093 | -0.32% | 31.7만 |
|---|
| 2026.05.08 | ₩4,053 | ₩4,107 | ₩4,053 | ₩4,107 | +1.32% | 26.7만 |
|---|
| 2026.05.07 | ₩4,107 | ₩4,120 | ₩4,027 | ₩4,067 | -0.97% | 38.3만 |
|---|
| 2026.05.06 | ₩4,027 | ₩4,120 | ₩4,027 | ₩4,107 | +1.99% | 21.5만 |
|---|
| 2026.05.05 | ₩4,027 | ₩4,040 | ₩4,013 | ₩4,027 | 0.00% | 9.6만 |
|---|
| 2026.05.04 | ₩4,080 | ₩4,080 | ₩4,000 | ₩4,013 | -1.63% | 25.3만 |
|---|
| 2026.05.01 | ₩4,053 | ₩4,067 | ₩4,040 | ₩4,053 | 0.00% | 22.3만 |
|---|
| 2026.04.30 | ₩4,027 | ₩4,053 | ₩3,987 | ₩4,053 | +0.66% | 45만 |
|---|
| 2026.04.29 | ₩4,013 | ₩4,027 | ₩3,973 | ₩4,013 | 0.00% | 25.5만 |
|---|
| 2026.04.28 | ₩3,987 | ₩4,027 | ₩3,987 | ₩4,027 | +1.00% | 54.7만 |
|---|
| 2026.04.27 | ₩4,000 | ₩4,040 | ₩3,987 | ₩3,987 | -0.33% | 15.6만 |
|---|
| 2026.04.24 | ₩4,027 | ₩4,040 | ₩4,000 | ₩4,000 | -0.66% | 27.6만 |
|---|
| 2026.04.23 | ₩4,000 | ₩4,093 | ₩3,987 | ₩4,013 | +0.33% | 62.3만 |
|---|
| 2026.04.22 | ₩4,027 | ₩4,027 | ₩4,000 | ₩4,000 | -0.66% | 33.2만 |
|---|
| 2026.04.21 | ₩4,080 | ₩4,093 | ₩4,000 | ₩4,013 | -1.63% | 19.1만 |
|---|
| 2026.04.20 | ₩4,053 | ₩4,067 | ₩4,040 | ₩4,067 | +0.33% | 31.9만 |
|---|
| 2026.04.17 | ₩4,040 | ₩4,080 | ₩4,040 | ₩4,053 | +0.33% | 44.2만 |
|---|
| 2026.04.16 | ₩4,013 | ₩4,053 | ₩4,000 | ₩4,040 | +0.66% | 23.1만 |
|---|
| 2026.04.15 | ₩3,973 | ₩4,040 | ₩3,973 | ₩4,013 | +1.01% | 20.1만 |
|---|
| 2026.04.14 | ₩3,973 | ₩4,053 | ₩3,973 | ₩4,027 | +1.34% | 25.5만 |
|---|
| 2026.04.13 | ₩3,973 | ₩4,000 | ₩3,960 | ₩4,000 | +0.67% | 16만 |
|---|
| 2026.04.10 | ₩4,000 | ₩4,013 | ₩3,973 | ₩3,987 | -0.33% | 14.9만 |
|---|
| 2026.04.09 | ₩3,907 | ₩4,027 | ₩3,893 | ₩4,000 | +2.39% | 39.8만 |
|---|
| 2026.04.08 | ₩3,920 | ₩3,933 | ₩3,907 | ₩3,920 | 0.00% | 14.7만 |
|---|
| 2026.04.07 | ₩3,867 | ₩3,880 | ₩3,853 | ₩3,880 | +0.34% | 12.6만 |
|---|
| 2026.04.06 | ₩3,867 | ₩3,920 | ₩3,800 | ₩3,880 | +0.34% | 34.1만 |
|---|
| 2026.04.02 | ₩3,827 | ₩3,907 | ₩3,827 | ₩3,880 | +1.39% | 22.9만 |
|---|
| 2026.04.01 | ₩3,787 | ₩3,880 | ₩3,787 | ₩3,840 | +1.41% | 19.9만 |
|---|
| 2026.03.31 | ₩3,720 | ₩3,827 | ₩3,707 | ₩3,787 | +1.79% | 21만 |
|---|
| 2026.03.30 | ₩3,693 | ₩3,733 | ₩3,653 | ₩3,693 | 0.00% | 31.7만 |
|---|
| 2026.03.27 | ₩3,707 | ₩3,720 | ₩3,667 | ₩3,667 | -1.08% | 25.4만 |
|---|
| 2026.03.26 | ₩3,720 | ₩3,773 | ₩3,707 | ₩3,720 | 0.00% | 12.4만 |
|---|
| 2026.03.25 | ₩3,733 | ₩3,787 | ₩3,720 | ₩3,747 | +0.36% | 32.7만 |
|---|
| 2026.03.24 | ₩3,693 | ₩3,747 | ₩3,693 | ₩3,733 | +1.08% | 24.9만 |
|---|
| 2026.03.23 | ₩3,760 | ₩3,787 | ₩3,733 | ₩3,733 | -0.71% | 19.5만 |
|---|
| 2026.03.20 | ₩3,867 | ₩3,880 | ₩3,693 | ₩3,720 | -3.79% | 40.2만 |
|---|
| 2026.03.19 | ₩3,867 | ₩3,907 | ₩3,853 | ₩3,867 | 0.00% | 26.5만 |
|---|
| 2026.03.18 | ₩3,947 | ₩3,960 | ₩3,880 | ₩3,880 | -1.69% | 17.7만 |
|---|
| 2026.03.17 | ₩3,960 | ₩3,973 | ₩3,947 | ₩3,960 | 0.00% | 12.8만 |
|---|
| 2026.03.16 | ₩3,920 | ₩3,960 | ₩3,920 | ₩3,947 | +0.68% | 25.8만 |
|---|
| 2026.03.13 | ₩3,973 | ₩3,987 | ₩3,933 | ₩3,933 | -1.01% | 12.3만 |
|---|
| 2026.03.12 | ₩3,947 | ₩3,960 | ₩3,933 | ₩3,933 | -0.34% | 18.4만 |
|---|
| 2026.03.11 | ₩4,000 | ₩4,000 | ₩3,987 | ₩3,987 | -0.33% | 12.5만 |
|---|
| 2026.03.10 | ₩3,947 | ₩4,053 | ₩3,947 | ₩4,000 | +1.35% | 48.6만 |
|---|
| 2026.03.09 | ₩4,000 | ₩4,000 | ₩3,880 | ₩3,960 | -1.00% | 52.7만 |
|---|
| 2026.03.06 | ₩4,027 | ₩4,040 | ₩3,987 | ₩4,000 | -0.66% | 37.4만 |
|---|
| 2026.03.05 | ₩4,107 | ₩4,120 | ₩4,040 | ₩4,040 | -1.62% | 44.4만 |
|---|
| 2026.03.04 | ₩4,080 | ₩4,120 | ₩4,080 | ₩4,120 | +0.98% | 24.2만 |
|---|
| 2026.03.03 | ₩4,093 | ₩4,093 | ₩4,013 | ₩4,080 | -0.33% | 38.2만 |
|---|
| 2026.03.02 | ₩4,080 | ₩4,120 | ₩4,080 | ₩4,120 | +0.98% | 28.1만 |
|---|
| 2026.02.27 | ₩4,093 | ₩4,120 | ₩4,093 | ₩4,120 | +0.65% | 35.6만 |
|---|
| 2026.02.26 | ₩4,080 | ₩4,093 | ₩4,067 | ₩4,093 | +0.33% | 37.9만 |
|---|
| 2026.02.25 | ₩4,080 | ₩4,080 | ₩4,053 | ₩4,067 | -0.33% | 42.2만 |
|---|
| 2026.02.24 | ₩4,067 | ₩4,080 | ₩4,053 | ₩4,080 | +0.33% | 19.6만 |
|---|
| 2026.02.23 | ₩4,080 | ₩4,093 | ₩4,067 | ₩4,067 | -0.33% | 39.2만 |
|---|
| 2026.02.20 | ₩4,053 | ₩4,093 | ₩4,040 | ₩4,093 | +0.99% | 40.6만 |
|---|
| 2026.02.19 | ₩4,040 | ₩4,093 | ₩4,013 | ₩4,027 | -0.33% | 25.5만 |
|---|
| 2026.02.18 | ₩4,120 | ₩4,133 | ₩4,027 | ₩4,040 | -1.94% | 70.5만 |
|---|
| 2026.02.17 | ₩4,120 | ₩4,147 | ₩4,107 | ₩4,133 | +0.32% | 80.1만 |
|---|
| 2026.02.13 | ₩4,120 | ₩4,160 | ₩4,107 | ₩4,147 | +0.65% | 39.6만 |
|---|
| 2026.02.12 | ₩4,120 | ₩4,133 | ₩4,107 | ₩4,107 | -0.32% | 14.4만 |
|---|
| 2026.02.11 | ₩4,080 | ₩4,107 | ₩4,080 | ₩4,107 | +0.65% | 26.9만 |
|---|
| 2026.02.10 | ₩4,067 | ₩4,080 | ₩4,067 | ₩4,067 | 0.00% | 26.6만 |
|---|
| 2026.02.09 | ₩4,053 | ₩4,053 | ₩4,027 | ₩4,053 | 0.00% | 18.3만 |
|---|
| 2026.02.06 | ₩3,987 | ₩4,053 | ₩3,987 | ₩4,040 | +1.34% | 24.5만 |
|---|
| 2026.02.05 | ₩4,013 | ₩4,027 | ₩4,000 | ₩4,013 | 0.00% | 18.1만 |
|---|
| 2026.02.04 | ₩3,973 | ₩4,027 | ₩3,973 | ₩4,027 | +1.34% | 37.9만 |
|---|
| 2026.02.03 | ₩3,960 | ₩3,987 | ₩3,960 | ₩3,973 | +0.34% | 17.6만 |
|---|
| 2026.02.02 | ₩3,987 | ₩4,013 | ₩3,947 | ₩3,960 | -0.67% | 56만 |
|---|
| 2026.01.30 | ₩3,987 | ₩3,987 | ₩3,960 | ₩3,973 | -0.33% | 34.6만 |
|---|
| 2026.01.29 | ₩3,973 | ₩4,000 | ₩3,947 | ₩3,960 | -0.34% | 60.2만 |
|---|
| 2026.01.28 | ₩3,987 | ₩4,000 | ₩3,960 | ₩3,973 | -0.33% | 14.1만 |
|---|
| 2026.01.27 | ₩4,013 | ₩4,040 | ₩3,973 | ₩3,987 | -0.66% | 15.8만 |
|---|
| 2026.01.26 | ₩4,027 | ₩4,067 | ₩3,987 | ₩3,987 | -0.99% | 27.2만 |
|---|
| 2026.01.23 | ₩4,013 | ₩4,027 | ₩4,000 | ₩4,000 | -0.33% | 19.3만 |
|---|
| 2026.01.22 | ₩4,040 | ₩4,067 | ₩4,013 | ₩4,027 | -0.33% | 25.7만 |
|---|
| 2026.01.21 | ₩4,040 | ₩4,053 | ₩4,013 | ₩4,027 | -0.33% | 26.3만 |
|---|
| 2026.01.20 | ₩4,067 | ₩4,067 | ₩4,040 | ₩4,053 | -0.33% | 18만 |
|---|
| 2026.01.16 | ₩4,053 | ₩4,080 | ₩4,053 | ₩4,080 | +0.66% | 22.3만 |
|---|
| 2026.01.15 | ₩4,067 | ₩4,080 | ₩4,067 | ₩4,067 | 0.00% | 31.6만 |
|---|
| 2026.01.14 | ₩4,067 | ₩4,093 | ₩4,053 | ₩4,093 | +0.66% | 26.2만 |
|---|
| 2026.01.13 | ₩4,080 | ₩4,080 | ₩4,053 | ₩4,067 | -0.33% | 25.7만 |
|---|
| 2026.01.12 | ₩4,027 | ₩4,067 | ₩4,027 | ₩4,067 | +0.99% | 19.8만 |
|---|
| 2026.01.09 | ₩4,040 | ₩4,053 | ₩4,027 | ₩4,027 | -0.33% | 17.3만 |
|---|
| 2026.01.08 | ₩4,000 | ₩4,027 | ₩4,000 | ₩4,027 | +0.67% | 26.1만 |
|---|
| 2026.01.07 | ₩4,067 | ₩4,067 | ₩4,000 | ₩4,000 | -1.64% | 33.7만 |
|---|
| 2026.01.06 | ₩4,053 | ₩4,053 | ₩4,027 | ₩4,053 | 0.00% | 31.8만 |
|---|
| 2026.01.05 | ₩4,053 | ₩4,053 | ₩4,027 | ₩4,027 | -0.66% | 28만 |
|---|
| 2026.01.02 | ₩4,053 | ₩4,067 | ₩4,013 | ₩4,053 | 0.00% | 42.1만 |
|---|
| 2025.12.31 | ₩4,053 | ₩4,080 | ₩4,053 | ₩4,053 | 0.00% | 26만 |
|---|
| 2025.12.30 | ₩4,040 | ₩4,080 | ₩4,027 | ₩4,080 | +0.99% | 37만 |
|---|
| 2025.12.29 | ₩4,053 | ₩4,067 | ₩4,013 | ₩4,027 | -0.66% | 36.6만 |
|---|
| 2025.12.26 | ₩4,027 | ₩4,053 | ₩4,000 | ₩4,027 | 0.00% | 70.8만 |
|---|
| 2025.12.24 | ₩3,973 | ₩4,013 | ₩3,960 | ₩4,013 | +1.01% | 21만 |
|---|
| 2025.12.23 | ₩3,933 | ₩3,973 | ₩3,933 | ₩3,960 | +0.68% | 21.8만 |
|---|
| 2025.12.22 | ₩3,907 | ₩3,947 | ₩3,907 | ₩3,947 | +1.02% | 45.2만 |
|---|
| 2025.12.19 | ₩3,893 | ₩3,933 | ₩3,893 | ₩3,907 | +0.34% | 19.6만 |
|---|
| 2025.12.18 | ₩3,893 | ₩3,920 | ₩3,893 | ₩3,907 | +0.34% | 18.7만 |
|---|
| 2025.12.17 | ₩3,880 | ₩3,933 | ₩3,880 | ₩3,907 | +0.69% | 28.1만 |
|---|
| 2025.12.16 | ₩3,907 | ₩3,933 | ₩3,893 | ₩3,907 | 0.00% | 11.8만 |
|---|
| 2025.12.15 | ₩3,907 | ₩3,933 | ₩3,907 | ₩3,907 | 0.00% | 27.2만 |
|---|
| 2025.12.12 | ₩3,960 | ₩4,000 | ₩3,947 | ₩3,947 | -0.34% | 25.7만 |
|---|
| 2025.12.11 | ₩3,987 | ₩4,000 | ₩3,960 | ₩3,960 | -0.67% | 38.8만 |
|---|
| 2025.12.10 | ₩3,987 | ₩4,000 | ₩3,973 | ₩3,987 | 0.00% | 15.3만 |
|---|
| 2025.12.09 | ₩4,000 | ₩4,013 | ₩3,973 | ₩3,973 | -0.67% | 23만 |
|---|
| 2025.12.08 | ₩4,027 | ₩4,040 | ₩4,000 | ₩4,013 | -0.33% | 22.6만 |
|---|
| 2025.12.05 | ₩4,053 | ₩4,067 | ₩4,040 | ₩4,040 | -0.33% | 11.9만 |
|---|
| 2025.12.04 | ₩4,067 | ₩4,080 | ₩4,040 | ₩4,067 | 0.00% | 14.5만 |
|---|
| 2025.12.03 | ₩4,040 | ₩4,067 | ₩4,040 | ₩4,040 | 0.00% | 15.8만 |
|---|
| 2025.12.02 | ₩4,093 | ₩4,093 | ₩4,040 | ₩4,040 | -1.30% | 16.7만 |
|---|
| 2025.12.01 | ₩4,120 | ₩4,147 | ₩4,080 | ₩4,093 | -0.65% | 14.1만 |
|---|
| 2025.11.28 | ₩4,107 | ₩4,133 | ₩4,093 | ₩4,133 | +0.65% | 20.6만 |
|---|
| 2025.11.26 | ₩4,040 | ₩4,093 | ₩4,040 | ₩4,080 | +0.99% | 30.5만 |
|---|
| 2025.11.25 | ₩4,013 | ₩4,040 | ₩4,000 | ₩4,040 | +0.66% | 27.2만 |
|---|
| 2025.11.24 | ₩4,027 | ₩4,027 | ₩3,973 | ₩3,987 | -0.99% | 25.8만 |
|---|
| 2025.11.21 | ₩3,973 | ₩4,000 | ₩3,960 | ₩3,987 | +0.34% | 17.7만 |
|---|
| 2025.11.20 | ₩3,987 | ₩4,013 | ₩3,947 | ₩3,947 | -1.00% | 28.3만 |
|---|
| 2025.11.19 | ₩4,027 | ₩4,040 | ₩3,973 | ₩3,973 | -1.32% | 15.9만 |
|---|
| 2025.11.18 | ₩4,027 | ₩4,040 | ₩4,013 | ₩4,040 | +0.33% | 18.4만 |
|---|
| 2025.11.17 | ₩4,067 | ₩4,067 | ₩4,027 | ₩4,040 | -0.66% | 18.4만 |
|---|
| 2025.11.14 | ₩4,133 | ₩4,133 | ₩4,093 | ₩4,107 | -0.65% | 27.9만 |
|---|
| 2025.11.13 | ₩4,186 | ₩4,186 | ₩4,120 | ₩4,133 | -1.27% | 20.8만 |
|---|
| 2025.11.12 | ₩4,173 | ₩4,213 | ₩4,173 | ₩4,173 | 0.00% | 14.1만 |
|---|
| 2025.11.11 | ₩4,186 | ₩4,200 | ₩4,186 | ₩4,186 | 0.00% | 9.2만 |
|---|
| 2025.11.10 | ₩4,200 | ₩4,213 | ₩4,160 | ₩4,186 | -0.32% | 35.8만 |
|---|
| 2025.11.07 | ₩4,240 | ₩4,266 | ₩4,200 | ₩4,213 | -0.63% | 23.1만 |
|---|
| 2025.11.06 | ₩4,240 | ₩4,266 | ₩4,226 | ₩4,226 | -0.31% | 12.4만 |
|---|
| 2025.11.05 | ₩4,240 | ₩4,253 | ₩4,226 | ₩4,253 | +0.31% | 11만 |
|---|
| 2025.11.04 | ₩4,226 | ₩4,240 | ₩4,226 | ₩4,240 | +0.32% | 9.7만 |
|---|
| 2025.11.03 | ₩4,266 | ₩4,280 | ₩4,213 | ₩4,226 | -0.94% | 19.6만 |
|---|
| 2025.10.31 | ₩4,253 | ₩4,280 | ₩4,213 | ₩4,280 | +0.63% | 19.4만 |
|---|
| 2025.10.30 | ₩4,200 | ₩4,240 | ₩4,186 | ₩4,240 | +0.95% | 13.6만 |
|---|
| 2025.10.29 | ₩4,280 | ₩4,280 | ₩4,173 | ₩4,186 | -2.18% | 24.1만 |
|---|
| 2025.10.28 | ₩4,306 | ₩4,306 | ₩4,240 | ₩4,266 | -0.93% | 23.4만 |
|---|
| 2025.10.27 | ₩4,306 | ₩4,306 | ₩4,253 | ₩4,293 | -0.31% | 19.7만 |
|---|
| 2025.10.24 | ₩4,253 | ₩4,280 | ₩4,253 | ₩4,280 | +0.63% | 32.8만 |
|---|
| 2025.10.23 | ₩4,226 | ₩4,253 | ₩4,213 | ₩4,226 | 0.00% | 15.7만 |
|---|
| 2025.10.22 | ₩4,226 | ₩4,253 | ₩4,213 | ₩4,240 | +0.32% | 15.2만 |
|---|
| 2025.10.21 | ₩4,213 | ₩4,226 | ₩4,200 | ₩4,213 | 0.00% | 15.5만 |
|---|
| 2025.10.20 | ₩4,173 | ₩4,213 | ₩4,173 | ₩4,213 | +0.96% | 18.1만 |
|---|
| 2025.10.17 | ₩4,173 | ₩4,186 | ₩4,160 | ₩4,173 | 0.00% | 20.2만 |
|---|
| 2025.10.16 | ₩4,226 | ₩4,253 | ₩4,186 | ₩4,186 | -0.95% | 18.2만 |
|---|
| 2025.10.15 | ₩4,240 | ₩4,280 | ₩4,213 | ₩4,226 | -0.31% | 14.3만 |
|---|
| 2025.10.14 | ₩4,280 | ₩4,293 | ₩4,266 | ₩4,293 | +0.31% | 15.4만 |
|---|
| 2025.10.13 | ₩4,226 | ₩4,280 | ₩4,226 | ₩4,280 | +1.26% | 15.6만 |
|---|
| 2025.10.10 | ₩4,280 | ₩4,280 | ₩4,200 | ₩4,200 | -1.87% | 21.3만 |
|---|