시장 데이터를 불러오는 중
전체 종목
Nuveen Municipal Value Fund, Inc. Common Stock 과거 주가
Nuveen Municipal Value Fund, Inc. Common Stock · NUV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Municipal Value Fund, Inc. Common Stock · NUV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,062 | ₩11,210 | ₩11,062 | ₩11,170 | +0.97% | 109.1만 |
| 2026.10.08 | ₩10,888 | ₩11,076 | ₩10,848 | ₩11,049 | +1.48% | 139.1만 |
| 2026.10.07 | ₩10,928 | ₩10,955 | ₩10,834 | ₩10,955 | +0.25% | 181.5만 |
| 2026.10.06 | ₩10,928 | ₩11,089 | ₩10,875 | ₩11,049 | +1.10% | 203.2만 |
| 2026.10.05 | ₩10,982 | ₩11,062 | ₩10,848 | ₩10,915 | -0.61% | 156.1만 |
| 2026.10.02 | ₩11,116 | ₩11,210 | ₩11,049 | ₩11,103 | -0.12% | 97.8만 |
| 2026.10.01 | ₩11,089 | ₩11,170 | ₩10,955 | ₩11,062 | -0.24% | 173.4만 |
| 2026.09.30 | ₩11,022 | ₩11,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,116 |
| +0.85% |
| 206.5만 |
| 2026.09.29 | ₩10,861 | ₩11,022 | ₩10,821 | ₩11,009 | +1.36% | 236.2만 |
|---|
| 2026.09.28 | ₩10,902 | ₩10,928 | ₩10,754 | ₩10,928 | +0.25% | 339.3만 |
|---|
| 2026.09.25 | ₩10,902 | ₩11,009 | ₩10,794 | ₩10,969 | +0.62% | 230.4만 |
|---|
| 2026.09.24 | ₩11,022 | ₩11,076 | ₩10,861 | ₩10,902 | -1.09% | 336.9만 |
|---|
| 2026.09.23 | ₩11,170 | ₩11,223 | ₩10,982 | ₩11,049 | -1.08% | 151.3만 |
|---|
| 2026.09.22 | ₩11,331 | ₩11,384 | ₩11,197 | ₩11,237 | -0.83% | 154.2만 |
|---|
| 2026.09.21 | ₩11,438 | ₩11,465 | ₩11,317 | ₩11,357 | -0.70% | 81.4만 |
|---|
| 2026.09.18 | ₩11,545 | ₩11,572 | ₩11,384 | ₩11,411 | -1.16% | 60.6만 |
|---|
| 2026.09.17 | ₩11,518 | ₩11,612 | ₩11,478 | ₩11,612 | +0.81% | 76.2만 |
|---|
| 2026.09.16 | ₩11,398 | ₩11,478 | ₩11,384 | ₩11,451 | +0.47% | 83.7만 |
|---|
| 2026.09.15 | ₩11,545 | ₩11,599 | ₩11,398 | ₩11,424 | -1.05% | 84.9만 |
|---|
| 2026.09.14 | ₩11,666 | ₩11,666 | ₩11,559 | ₩11,572 | -0.80% | 60.3만 |
|---|
| 2026.09.11 | ₩11,666 | ₩11,693 | ₩11,612 | ₩11,693 | +0.23% | 57.9만 |
|---|
| 2026.09.10 | ₩11,639 | ₩11,652 | ₩11,532 | ₩11,639 | 0.00% | 65.7만 |
|---|
| 2026.09.09 | ₩11,827 | ₩11,867 | ₩11,666 | ₩11,666 | -1.36% | 55.4만 |
|---|
| 2026.09.08 | ₩11,880 | ₩11,894 | ₩11,827 | ₩11,880 | 0.00% | 44.6만 |
|---|
| 2026.09.04 | ₩11,894 | ₩11,934 | ₩11,880 | ₩11,894 | 0.00% | 32.7만 |
|---|
| 2026.09.03 | ₩11,947 | ₩11,961 | ₩11,894 | ₩11,907 | -0.34% | 65.3만 |
|---|
| 2026.09.02 | ₩11,988 | ₩12,001 | ₩11,947 | ₩11,947 | -0.34% | 38.2만 |
|---|
| 2026.09.01 | ₩12,028 | ₩12,028 | ₩11,961 | ₩12,001 | -0.22% | 56.1만 |
|---|
| 2026.08.31 | ₩12,014 | ₩12,068 | ₩11,988 | ₩12,068 | +0.45% | 50.3만 |
|---|
| 2026.08.28 | ₩12,028 | ₩12,068 | ₩12,001 | ₩12,055 | +0.22% | 45.1만 |
|---|
| 2026.08.27 | ₩11,947 | ₩12,041 | ₩11,947 | ₩12,014 | +0.56% | 51.8만 |
|---|
| 2026.08.26 | ₩12,014 | ₩12,041 | ₩11,921 | ₩11,961 | -0.45% | 40.5만 |
|---|
| 2026.08.25 | ₩12,014 | ₩12,055 | ₩11,988 | ₩12,055 | +0.33% | 50.4만 |
|---|
| 2026.08.24 | ₩12,001 | ₩12,041 | ₩11,974 | ₩12,001 | 0.00% | 42.8만 |
|---|
| 2026.08.21 | ₩12,014 | ₩12,068 | ₩12,001 | ₩12,028 | +0.11% | 34.3만 |
|---|
| 2026.08.20 | ₩12,068 | ₩12,082 | ₩12,028 | ₩12,041 | -0.22% | 37.8만 |
|---|
| 2026.08.19 | ₩12,082 | ₩12,108 | ₩12,068 | ₩12,108 | +0.22% | 43.7만 |
|---|
| 2026.08.18 | ₩12,055 | ₩12,082 | ₩12,041 | ₩12,055 | 0.00% | 56.9만 |
|---|
| 2026.08.17 | ₩12,082 | ₩12,108 | ₩12,068 | ₩12,068 | -0.11% | 46.9만 |
|---|
| 2026.08.14 | ₩12,068 | ₩12,149 | ₩12,068 | ₩12,149 | +0.67% | 35.4만 |
|---|
| 2026.08.13 | ₩12,082 | ₩12,162 | ₩12,082 | ₩12,135 | +0.44% | 46.6만 |
|---|
| 2026.08.12 | ₩12,135 | ₩12,162 | ₩12,068 | ₩12,068 | -0.55% | 60.9만 |
|---|
| 2026.08.11 | ₩12,149 | ₩12,189 | ₩12,082 | ₩12,149 | 0.00% | 52.7만 |
|---|
| 2026.08.10 | ₩12,175 | ₩12,189 | ₩12,135 | ₩12,162 | -0.11% | 36.3만 |
|---|
| 2026.08.07 | ₩12,135 | ₩12,229 | ₩12,135 | ₩12,202 | +0.55% | 60.2만 |
|---|
| 2026.08.06 | ₩12,175 | ₩12,202 | ₩12,082 | ₩12,108 | -0.55% | 89.7만 |
|---|
| 2026.08.05 | ₩12,189 | ₩12,202 | ₩12,135 | ₩12,135 | -0.44% | 43.7만 |
|---|
| 2026.08.04 | ₩12,216 | ₩12,229 | ₩12,162 | ₩12,175 | -0.33% | 37.8만 |
|---|
| 2026.08.03 | ₩12,269 | ₩12,269 | ₩12,162 | ₩12,162 | -0.87% | 55.6만 |
|---|
| 2026.07.31 | ₩12,202 | ₩12,269 | ₩12,149 | ₩12,269 | +0.55% | 51.8만 |
|---|
| 2026.07.30 | ₩12,189 | ₩12,229 | ₩12,135 | ₩12,229 | +0.33% | 51.1만 |
|---|
| 2026.07.29 | ₩12,189 | ₩12,216 | ₩12,135 | ₩12,202 | +0.11% | 52.8만 |
|---|
| 2026.07.28 | ₩12,108 | ₩12,189 | ₩12,028 | ₩12,175 | +0.55% | 38.1만 |
|---|
| 2026.07.27 | ₩12,229 | ₩12,229 | ₩12,108 | ₩12,135 | -0.77% | 55.3만 |
|---|
| 2026.07.24 | ₩12,216 | ₩12,216 | ₩12,162 | ₩12,175 | -0.33% | 54.6만 |
|---|
| 2026.07.23 | ₩12,216 | ₩12,229 | ₩12,162 | ₩12,229 | +0.11% | 71.8만 |
|---|
| 2026.07.22 | ₩12,283 | ₩12,296 | ₩12,229 | ₩12,269 | -0.11% | 39.3만 |
|---|
| 2026.07.21 | ₩12,256 | ₩12,296 | ₩12,229 | ₩12,283 | +0.22% | 53.3만 |
|---|
| 2026.07.20 | ₩12,256 | ₩12,283 | ₩12,229 | ₩12,269 | +0.11% | 34.1만 |
|---|
| 2026.07.17 | ₩12,283 | ₩12,296 | ₩12,242 | ₩12,242 | -0.33% | 28.7만 |
|---|
| 2026.07.16 | ₩12,323 | ₩12,323 | ₩12,269 | ₩12,309 | -0.11% | 34.9만 |
|---|
| 2026.07.15 | ₩12,309 | ₩12,336 | ₩12,296 | ₩12,336 | +0.22% | 43.2만 |
|---|
| 2026.07.14 | ₩12,323 | ₩12,336 | ₩12,135 | ₩12,336 | +0.11% | 53만 |
|---|
| 2026.07.13 | ₩12,269 | ₩12,296 | ₩12,216 | ₩12,296 | +0.22% | 57.7만 |
|---|
| 2026.07.10 | ₩12,269 | ₩12,296 | ₩12,229 | ₩12,256 | -0.11% | 51.7만 |
|---|
| 2026.07.09 | ₩12,309 | ₩12,323 | ₩12,256 | ₩12,309 | 0.00% | 52.5만 |
|---|
| 2026.07.08 | ₩12,323 | ₩12,323 | ₩12,256 | ₩12,296 | -0.22% | 52.7만 |
|---|
| 2026.07.07 | ₩12,363 | ₩12,363 | ₩12,269 | ₩12,350 | -0.11% | 57.7만 |
|---|
| 2026.07.06 | ₩12,390 | ₩12,390 | ₩12,296 | ₩12,363 | -0.22% | 51.5만 |
|---|
| 2026.07.02 | ₩12,403 | ₩12,417 | ₩12,363 | ₩12,377 | -0.22% | 35.1만 |
|---|
| 2026.07.01 | ₩12,350 | ₩12,403 | ₩12,323 | ₩12,377 | +0.22% | 54.3만 |
|---|
| 2026.06.30 | ₩12,403 | ₩12,403 | ₩12,363 | ₩12,363 | -0.32% | 54.6만 |
|---|
| 2026.06.29 | ₩12,403 | ₩12,417 | ₩12,350 | ₩12,403 | 0.00% | 42.9만 |
|---|
| 2026.06.26 | ₩12,256 | ₩12,363 | ₩12,256 | ₩12,363 | +0.88% | 54.3만 |
|---|
| 2026.06.25 | ₩12,283 | ₩12,336 | ₩12,175 | ₩12,242 | -0.33% | 50.8만 |
|---|
| 2026.06.24 | ₩12,269 | ₩12,283 | ₩12,229 | ₩12,283 | +0.11% | 42.1만 |
|---|
| 2026.06.23 | ₩12,216 | ₩12,283 | ₩12,202 | ₩12,269 | +0.44% | 41.6만 |
|---|
| 2026.06.22 | ₩12,269 | ₩12,283 | ₩12,202 | ₩12,229 | -0.33% | 43.1만 |
|---|
| 2026.06.18 | ₩12,256 | ₩12,283 | ₩12,216 | ₩12,283 | +0.22% | 54.8만 |
|---|
| 2026.06.17 | ₩12,256 | ₩12,256 | ₩12,189 | ₩12,202 | -0.44% | 87.3만 |
|---|
| 2026.06.16 | ₩12,229 | ₩12,256 | ₩12,202 | ₩12,229 | 0.00% | 47만 |
|---|
| 2026.06.15 | ₩12,216 | ₩12,242 | ₩12,162 | ₩12,229 | +0.11% | 49.3만 |
|---|
| 2026.06.12 | ₩12,242 | ₩12,256 | ₩12,202 | ₩12,216 | -0.22% | 34만 |
|---|
| 2026.06.11 | ₩12,283 | ₩12,296 | ₩12,202 | ₩12,256 | -0.22% | 48.6만 |
|---|
| 2026.06.10 | ₩12,189 | ₩12,283 | ₩12,189 | ₩12,242 | +0.44% | 68만 |
|---|
| 2026.06.09 | ₩12,149 | ₩12,189 | ₩12,068 | ₩12,149 | 0.00% | 67.1만 |
|---|
| 2026.06.08 | ₩12,122 | ₩12,149 | ₩12,068 | ₩12,135 | +0.11% | 53.7만 |
|---|
| 2026.06.05 | ₩12,108 | ₩12,149 | ₩12,068 | ₩12,149 | +0.33% | 69.4만 |
|---|
| 2026.06.04 | ₩12,135 | ₩12,162 | ₩12,122 | ₩12,162 | +0.22% | 36.8만 |
|---|
| 2026.06.03 | ₩12,202 | ₩12,202 | ₩12,135 | ₩12,149 | -0.44% | 45.9만 |
|---|
| 2026.06.02 | ₩12,189 | ₩12,216 | ₩12,162 | ₩12,216 | +0.22% | 42.9만 |
|---|
| 2026.06.01 | ₩12,202 | ₩12,242 | ₩12,095 | ₩12,162 | -0.33% | 65.5만 |
|---|
| 2026.05.29 | ₩12,242 | ₩12,283 | ₩12,202 | ₩12,256 | +0.11% | 48.5만 |
|---|
| 2026.05.28 | ₩12,189 | ₩12,229 | ₩12,149 | ₩12,229 | +0.33% | 55.2만 |
|---|
| 2026.05.27 | ₩12,108 | ₩12,229 | ₩12,108 | ₩12,202 | +0.78% | 82.2만 |
|---|
| 2026.05.26 | ₩12,095 | ₩12,122 | ₩12,095 | ₩12,122 | +0.22% | 44.8만 |
|---|
| 2026.05.22 | ₩12,149 | ₩12,149 | ₩12,068 | ₩12,068 | -0.66% | 49.9만 |
|---|
| 2026.05.21 | ₩12,122 | ₩12,149 | ₩12,068 | ₩12,095 | -0.22% | 57.9만 |
|---|
| 2026.05.20 | ₩12,135 | ₩12,189 | ₩12,122 | ₩12,189 | +0.44% | 68만 |
|---|
| 2026.05.19 | ₩12,028 | ₩12,135 | ₩12,014 | ₩12,122 | +0.78% | 66.9만 |
|---|
| 2026.05.18 | ₩12,175 | ₩12,175 | ₩12,068 | ₩12,068 | -0.88% | 95만 |
|---|
| 2026.05.15 | ₩12,135 | ₩12,202 | ₩12,135 | ₩12,175 | +0.33% | 34.9만 |
|---|
| 2026.05.14 | ₩12,296 | ₩12,296 | ₩12,202 | ₩12,296 | 0.00% | 42.7만 |
|---|
| 2026.05.13 | ₩12,350 | ₩12,350 | ₩12,256 | ₩12,269 | -0.65% | 58.2만 |
|---|
| 2026.05.12 | ₩12,350 | ₩12,363 | ₩12,309 | ₩12,350 | 0.00% | 60.2만 |
|---|
| 2026.05.11 | ₩12,377 | ₩12,390 | ₩12,350 | ₩12,377 | 0.00% | 37.8만 |
|---|
| 2026.05.08 | ₩12,363 | ₩12,377 | ₩12,336 | ₩12,377 | +0.11% | 26.7만 |
|---|
| 2026.05.07 | ₩12,377 | ₩12,377 | ₩12,296 | ₩12,350 | -0.22% | 40.1만 |
|---|
| 2026.05.06 | ₩12,336 | ₩12,350 | ₩12,269 | ₩12,336 | 0.00% | 98.2만 |
|---|
| 2026.05.05 | ₩12,202 | ₩12,309 | ₩12,189 | ₩12,309 | +0.88% | 60.8만 |
|---|
| 2026.05.04 | ₩12,256 | ₩12,256 | ₩12,122 | ₩12,162 | -0.77% | 44.3만 |
|---|
| 2026.05.01 | ₩12,269 | ₩12,283 | ₩12,216 | ₩12,269 | 0.00% | 58.2만 |
|---|
| 2026.04.30 | ₩12,256 | ₩12,269 | ₩12,202 | ₩12,269 | +0.11% | 57.6만 |
|---|
| 2026.04.29 | ₩12,242 | ₩12,242 | ₩12,189 | ₩12,216 | -0.22% | 36.6만 |
|---|
| 2026.04.28 | ₩12,269 | ₩12,296 | ₩12,242 | ₩12,256 | -0.11% | 26.4만 |
|---|
| 2026.04.27 | ₩12,229 | ₩12,309 | ₩12,229 | ₩12,296 | +0.55% | 46.5만 |
|---|
| 2026.04.24 | ₩12,256 | ₩12,283 | ₩12,216 | ₩12,269 | +0.11% | 20.6만 |
|---|
| 2026.04.23 | ₩12,216 | ₩12,242 | ₩12,162 | ₩12,242 | +0.22% | 43.5만 |
|---|
| 2026.04.22 | ₩12,296 | ₩12,296 | ₩12,229 | ₩12,256 | -0.33% | 62.2만 |
|---|
| 2026.04.21 | ₩12,309 | ₩12,323 | ₩12,256 | ₩12,283 | -0.22% | 35.4만 |
|---|
| 2026.04.20 | ₩12,283 | ₩12,296 | ₩12,242 | ₩12,296 | +0.11% | 29.7만 |
|---|
| 2026.04.17 | ₩12,309 | ₩12,309 | ₩12,256 | ₩12,269 | -0.33% | 32.8만 |
|---|
| 2026.04.16 | ₩12,269 | ₩12,283 | ₩12,242 | ₩12,256 | -0.11% | 36.8만 |
|---|
| 2026.04.15 | ₩12,296 | ₩12,309 | ₩12,229 | ₩12,269 | -0.22% | 60.1만 |
|---|
| 2026.04.14 | ₩12,309 | ₩12,350 | ₩12,269 | ₩12,336 | +0.22% | 56.1만 |
|---|
| 2026.04.13 | ₩12,296 | ₩12,336 | ₩12,269 | ₩12,336 | +0.33% | 34만 |
|---|
| 2026.04.10 | ₩12,336 | ₩12,336 | ₩12,269 | ₩12,309 | -0.22% | 47.3만 |
|---|
| 2026.04.09 | ₩12,363 | ₩12,363 | ₩12,283 | ₩12,309 | -0.43% | 30.6만 |
|---|
| 2026.04.08 | ₩12,309 | ₩12,350 | ₩12,283 | ₩12,336 | +0.22% | 64.4만 |
|---|
| 2026.04.07 | ₩12,095 | ₩12,229 | ₩12,055 | ₩12,216 | +1.00% | 64.3만 |
|---|
| 2026.04.06 | ₩12,135 | ₩12,189 | ₩12,014 | ₩12,108 | -0.22% | 85.8만 |
|---|
| 2026.04.02 | ₩12,095 | ₩12,229 | ₩11,988 | ₩12,189 | +0.78% | 82.5만 |
|---|
| 2026.04.01 | ₩12,122 | ₩12,149 | ₩12,041 | ₩12,135 | +0.11% | 53.3만 |
|---|
| 2026.03.31 | ₩11,907 | ₩12,122 | ₩11,867 | ₩12,055 | +1.24% | 62.4만 |
|---|
| 2026.03.30 | ₩11,921 | ₩11,934 | ₩11,840 | ₩11,854 | -0.56% | 51.4만 |
|---|
| 2026.03.27 | ₩11,947 | ₩11,947 | ₩11,827 | ₩11,907 | -0.34% | 99만 |
|---|
| 2026.03.26 | ₩12,068 | ₩12,068 | ₩11,988 | ₩12,028 | -0.33% | 55.8만 |
|---|
| 2026.03.25 | ₩12,108 | ₩12,175 | ₩12,001 | ₩12,082 | -0.22% | 53.9만 |
|---|
| 2026.03.24 | ₩12,095 | ₩12,095 | ₩12,041 | ₩12,082 | -0.11% | 63.8만 |
|---|
| 2026.03.23 | ₩12,162 | ₩12,175 | ₩12,082 | ₩12,162 | 0.00% | 50.2만 |
|---|
| 2026.03.20 | ₩12,283 | ₩12,283 | ₩12,041 | ₩12,122 | -1.31% | 92.8만 |
|---|
| 2026.03.19 | ₩12,283 | ₩12,309 | ₩12,256 | ₩12,309 | +0.22% | 33.2만 |
|---|
| 2026.03.18 | ₩12,350 | ₩12,350 | ₩12,309 | ₩12,309 | -0.33% | 34.7만 |
|---|
| 2026.03.17 | ₩12,323 | ₩12,350 | ₩12,309 | ₩12,350 | +0.22% | 25.6만 |
|---|
| 2026.03.16 | ₩12,296 | ₩12,309 | ₩12,269 | ₩12,309 | +0.11% | 31.4만 |
|---|
| 2026.03.13 | ₩12,256 | ₩12,269 | ₩12,202 | ₩12,256 | 0.00% | 27.9만 |
|---|
| 2026.03.12 | ₩12,323 | ₩12,323 | ₩12,256 | ₩12,269 | -0.44% | 28만 |
|---|
| 2026.03.11 | ₩12,363 | ₩12,390 | ₩12,296 | ₩12,350 | -0.11% | 41.9만 |
|---|
| 2026.03.10 | ₩12,403 | ₩12,403 | ₩12,350 | ₩12,363 | -0.32% | 47.8만 |
|---|
| 2026.03.09 | ₩12,323 | ₩12,417 | ₩12,269 | ₩12,417 | +0.76% | 42.7만 |
|---|
| 2026.03.06 | ₩12,296 | ₩12,350 | ₩12,283 | ₩12,336 | +0.33% | 34.7만 |
|---|
| 2026.03.05 | ₩12,296 | ₩12,336 | ₩12,242 | ₩12,336 | +0.33% | 40.6만 |
|---|
| 2026.03.04 | ₩12,403 | ₩12,403 | ₩12,283 | ₩12,296 | -0.86% | 66.7만 |
|---|
| 2026.03.03 | ₩12,390 | ₩12,403 | ₩12,336 | ₩12,390 | 0.00% | 59.8만 |
|---|
| 2026.03.02 | ₩12,350 | ₩12,403 | ₩12,309 | ₩12,403 | +0.43% | 41.1만 |
|---|
| 2026.02.27 | ₩12,377 | ₩12,390 | ₩12,309 | ₩12,350 | -0.22% | 63.7만 |
|---|
| 2026.02.26 | ₩12,390 | ₩12,390 | ₩12,296 | ₩12,350 | -0.32% | 41.1만 |
|---|
| 2026.02.25 | ₩12,390 | ₩12,390 | ₩12,336 | ₩12,363 | -0.22% | 47.3만 |
|---|
| 2026.02.24 | ₩12,377 | ₩12,403 | ₩12,336 | ₩12,403 | +0.22% | 55.1만 |
|---|
| 2026.02.23 | ₩12,363 | ₩12,377 | ₩12,309 | ₩12,350 | -0.11% | 47만 |
|---|
| 2026.02.20 | ₩12,336 | ₩12,363 | ₩12,323 | ₩12,350 | +0.11% | 40.9만 |
|---|
| 2026.02.19 | ₩12,323 | ₩12,350 | ₩12,309 | ₩12,336 | +0.11% | 32.8만 |
|---|
| 2026.02.18 | ₩12,377 | ₩12,377 | ₩12,309 | ₩12,336 | -0.33% | 41.1만 |
|---|
| 2026.02.17 | ₩12,336 | ₩12,377 | ₩12,309 | ₩12,377 | +0.33% | 54.9만 |
|---|
| 2026.02.13 | ₩12,323 | ₩12,336 | ₩12,269 | ₩12,336 | +0.11% | 62.3만 |
|---|
| 2026.02.12 | ₩12,336 | ₩12,377 | ₩12,296 | ₩12,336 | 0.00% | 56.2만 |
|---|
| 2026.02.11 | ₩12,309 | ₩12,323 | ₩12,283 | ₩12,323 | +0.11% | 27.4만 |
|---|
| 2026.02.10 | ₩12,363 | ₩12,363 | ₩12,269 | ₩12,309 | -0.43% | 50.9만 |
|---|
| 2026.02.09 | ₩12,336 | ₩12,336 | ₩12,296 | ₩12,323 | -0.11% | 34.7만 |
|---|
| 2026.02.06 | ₩12,309 | ₩12,309 | ₩12,283 | ₩12,309 | 0.00% | 34만 |
|---|
| 2026.02.05 | ₩12,296 | ₩12,309 | ₩12,283 | ₩12,296 | 0.00% | 27.7만 |
|---|
| 2026.02.04 | ₩12,283 | ₩12,323 | ₩12,256 | ₩12,283 | 0.00% | 41만 |
|---|
| 2026.02.03 | ₩12,296 | ₩12,323 | ₩12,229 | ₩12,296 | 0.00% | 78.1만 |
|---|
| 2026.02.02 | ₩12,283 | ₩12,283 | ₩12,242 | ₩12,283 | 0.00% | 77.6만 |
|---|
| 2026.01.30 | ₩12,202 | ₩12,256 | ₩12,175 | ₩12,256 | +0.44% | 46.3만 |
|---|
| 2026.01.29 | ₩12,229 | ₩12,229 | ₩12,162 | ₩12,202 | -0.22% | 31.2만 |
|---|
| 2026.01.28 | ₩12,202 | ₩12,229 | ₩12,189 | ₩12,229 | +0.22% | 71만 |
|---|
| 2026.01.27 | ₩12,149 | ₩12,202 | ₩12,135 | ₩12,202 | +0.44% | 45만 |
|---|
| 2026.01.26 | ₩12,122 | ₩12,202 | ₩12,082 | ₩12,162 | +0.33% | 78.2만 |
|---|
| 2026.01.23 | ₩12,175 | ₩12,175 | ₩12,095 | ₩12,135 | -0.33% | 42.2만 |
|---|
| 2026.01.22 | ₩12,189 | ₩12,189 | ₩12,122 | ₩12,149 | -0.33% | 55.3만 |
|---|
| 2026.01.21 | ₩12,242 | ₩12,242 | ₩12,068 | ₩12,162 | -0.66% | 72.5만 |
|---|
| 2026.01.20 | ₩12,242 | ₩12,283 | ₩12,162 | ₩12,256 | +0.11% | 66.7만 |
|---|
| 2026.01.16 | ₩12,149 | ₩12,309 | ₩12,149 | ₩12,296 | +1.21% | 62.9만 |
|---|
| 2026.01.15 | ₩12,202 | ₩12,202 | ₩12,175 | ₩12,202 | 0.00% | 29.3만 |
|---|
| 2026.01.14 | ₩12,202 | ₩12,216 | ₩12,162 | ₩12,216 | +0.11% | 48만 |
|---|
| 2026.01.13 | ₩12,189 | ₩12,202 | ₩12,175 | ₩12,189 | 0.00% | 38만 |
|---|
| 2026.01.12 | ₩12,122 | ₩12,175 | ₩12,122 | ₩12,162 | +0.33% | 54.7만 |
|---|
| 2026.01.09 | ₩12,149 | ₩12,149 | ₩12,095 | ₩12,135 | -0.11% | 79.9만 |
|---|
| 2026.01.08 | ₩12,149 | ₩12,149 | ₩12,108 | ₩12,122 | -0.22% | 43.8만 |
|---|
| 2026.01.07 | ₩12,175 | ₩12,189 | ₩12,108 | ₩12,135 | -0.33% | 51만 |
|---|
| 2026.01.06 | ₩12,175 | ₩12,189 | ₩12,135 | ₩12,149 | -0.22% | 35.5만 |
|---|
| 2026.01.05 | ₩12,189 | ₩12,189 | ₩12,149 | ₩12,175 | -0.11% | 54.9만 |
|---|
| 2026.01.02 | ₩12,175 | ₩12,202 | ₩12,095 | ₩12,202 | +0.22% | 41.2만 |
|---|
| 2025.12.31 | ₩12,216 | ₩12,229 | ₩12,149 | ₩12,149 | -0.55% | 106.3만 |
|---|
| 2025.12.30 | ₩12,082 | ₩12,202 | ₩12,041 | ₩12,189 | +0.89% | 75.5만 |
|---|
| 2025.12.29 | ₩11,974 | ₩12,068 | ₩11,934 | ₩12,068 | +0.78% | 86.9만 |
|---|
| 2025.12.26 | ₩12,055 | ₩12,068 | ₩11,947 | ₩12,001 | -0.44% | 66.5만 |
|---|
| 2025.12.24 | ₩12,055 | ₩12,068 | ₩12,028 | ₩12,041 | -0.11% | 22.6만 |
|---|
| 2025.12.23 | ₩12,028 | ₩12,055 | ₩12,014 | ₩12,055 | +0.22% | 67.4만 |
|---|
| 2025.12.22 | ₩12,028 | ₩12,055 | ₩12,014 | ₩12,014 | -0.11% | 84.5만 |
|---|
| 2025.12.19 | ₩12,068 | ₩12,082 | ₩11,974 | ₩11,974 | -0.78% | 68.3만 |
|---|
| 2025.12.18 | ₩12,108 | ₩12,108 | ₩12,041 | ₩12,041 | -0.55% | 67만 |
|---|
| 2025.12.17 | ₩12,041 | ₩12,095 | ₩12,014 | ₩12,014 | -0.22% | 47만 |
|---|
| 2025.12.16 | ₩12,082 | ₩12,082 | ₩12,001 | ₩12,028 | -0.44% | 80.3만 |
|---|
| 2025.12.15 | ₩12,162 | ₩12,162 | ₩12,055 | ₩12,055 | -0.88% | 54.5만 |
|---|
| 2025.12.12 | ₩12,202 | ₩12,216 | ₩12,149 | ₩12,149 | -0.44% | 33.4만 |
|---|
| 2025.12.11 | ₩12,229 | ₩12,242 | ₩12,189 | ₩12,202 | -0.22% | 53.9만 |
|---|
| 2025.12.10 | ₩12,216 | ₩12,229 | ₩12,135 | ₩12,229 | +0.11% | 83만 |
|---|
| 2025.12.09 | ₩12,229 | ₩12,229 | ₩12,175 | ₩12,175 | -0.44% | 50.1만 |
|---|
| 2025.12.08 | ₩12,242 | ₩12,242 | ₩12,162 | ₩12,202 | -0.33% | 40.4만 |
|---|
| 2025.12.05 | ₩12,256 | ₩12,256 | ₩12,189 | ₩12,242 | -0.11% | 67.1만 |
|---|
| 2025.12.04 | ₩12,229 | ₩12,256 | ₩12,202 | ₩12,242 | +0.11% | 55만 |
|---|
| 2025.12.03 | ₩12,202 | ₩12,216 | ₩12,175 | ₩12,216 | +0.11% | 65.7만 |
|---|
| 2025.12.02 | ₩12,162 | ₩12,175 | ₩12,108 | ₩12,149 | -0.11% | 69만 |
|---|
| 2025.12.01 | ₩12,162 | ₩12,189 | ₩12,135 | ₩12,175 | +0.11% | 61.7만 |
|---|
| 2025.11.28 | ₩12,122 | ₩12,189 | ₩12,122 | ₩12,189 | +0.55% | 23.8만 |
|---|
| 2025.11.26 | ₩12,122 | ₩12,162 | ₩12,095 | ₩12,135 | +0.11% | 48.1만 |
|---|
| 2025.11.25 | ₩12,175 | ₩12,175 | ₩12,135 | ₩12,175 | 0.00% | 74만 |
|---|
| 2025.11.24 | ₩12,162 | ₩12,162 | ₩12,122 | ₩12,149 | -0.11% | 41.9만 |
|---|
| 2025.11.21 | ₩12,122 | ₩12,149 | ₩12,068 | ₩12,122 | 0.00% | 31.2만 |
|---|
| 2025.11.20 | ₩12,175 | ₩12,175 | ₩12,068 | ₩12,108 | -0.55% | 33.3만 |
|---|
| 2025.11.19 | ₩12,202 | ₩12,216 | ₩12,135 | ₩12,162 | -0.33% | 49.9만 |
|---|
| 2025.11.18 | ₩12,189 | ₩12,202 | ₩12,149 | ₩12,202 | +0.11% | 32만 |
|---|
| 2025.11.17 | ₩12,135 | ₩12,189 | ₩12,122 | ₩12,175 | +0.33% | 39.2만 |
|---|
| 2025.11.14 | ₩12,175 | ₩12,189 | ₩12,095 | ₩12,108 | -0.55% | 56.6만 |
|---|
| 2025.11.13 | ₩12,269 | ₩12,269 | ₩12,202 | ₩12,216 | -0.44% | 77.6만 |
|---|
| 2025.11.12 | ₩12,269 | ₩12,269 | ₩12,189 | ₩12,229 | -0.33% | 25.9만 |
|---|
| 2025.11.11 | ₩12,229 | ₩12,269 | ₩12,202 | ₩12,256 | +0.22% | 85.2만 |
|---|
| 2025.11.10 | ₩12,216 | ₩12,229 | ₩12,189 | ₩12,202 | -0.11% | 31.2만 |
|---|
| 2025.11.07 | ₩12,202 | ₩12,242 | ₩12,162 | ₩12,216 | +0.11% | 51.9만 |
|---|
| 2025.11.06 | ₩12,202 | ₩12,216 | ₩12,149 | ₩12,216 | +0.11% | 45.1만 |
|---|
| 2025.11.05 | ₩12,189 | ₩12,242 | ₩12,149 | ₩12,162 | -0.22% | 94.4만 |
|---|
| 2025.11.04 | ₩12,108 | ₩12,202 | ₩12,095 | ₩12,162 | +0.44% | 74.5만 |
|---|
| 2025.11.03 | ₩12,095 | ₩12,108 | ₩12,041 | ₩12,108 | +0.11% | 56.1만 |
|---|
| 2025.10.31 | ₩12,028 | ₩12,095 | ₩12,014 | ₩12,068 | +0.33% | 54.6만 |
|---|
| 2025.10.30 | ₩12,028 | ₩12,028 | ₩11,947 | ₩12,028 | 0.00% | 35.9만 |
|---|
| 2025.10.29 | ₩12,082 | ₩12,082 | ₩12,028 | ₩12,041 | -0.33% | 46.7만 |
|---|
| 2025.10.28 | ₩12,095 | ₩12,108 | ₩12,001 | ₩12,108 | +0.11% | 51.2만 |
|---|
| 2025.10.27 | ₩12,135 | ₩12,135 | ₩12,028 | ₩12,095 | -0.33% | 61.3만 |
|---|
| 2025.10.24 | ₩12,082 | ₩12,108 | ₩12,068 | ₩12,095 | +0.11% | 31.6만 |
|---|
| 2025.10.23 | ₩12,082 | ₩12,082 | ₩12,028 | ₩12,082 | 0.00% | 31.4만 |
|---|
| 2025.10.22 | ₩12,108 | ₩12,122 | ₩12,001 | ₩12,055 | -0.44% | 55.2만 |
|---|
| 2025.10.21 | ₩12,189 | ₩12,202 | ₩12,095 | ₩12,108 | -0.66% | 54.5만 |
|---|
| 2025.10.20 | ₩12,175 | ₩12,202 | ₩12,122 | ₩12,189 | +0.11% | 46.4만 |
|---|
| 2025.10.17 | ₩12,068 | ₩12,162 | ₩11,988 | ₩12,149 | +0.67% | 99.4만 |
|---|
| 2025.10.16 | ₩12,149 | ₩12,162 | ₩12,028 | ₩12,055 | -0.77% | 33.1만 |
|---|
| 2025.10.15 | ₩12,162 | ₩12,175 | ₩12,122 | ₩12,149 | -0.11% | 33.1만 |
|---|
| 2025.10.14 | ₩12,162 | ₩12,189 | ₩12,095 | ₩12,189 | +0.22% | 41.2만 |
|---|
| 2025.10.13 | ₩12,162 | ₩12,175 | ₩12,122 | ₩12,149 | -0.11% | 37.2만 |
|---|
| 2025.10.10 | ₩12,095 | ₩12,175 | ₩12,041 | ₩12,162 | +0.55% | 50.1만 |
|---|