시장 데이터를 불러오는 중
전체 종목
Nuveen AMT-Free Municipal Value Fund 과거 주가
Nuveen AMT-Free Municipal Value Fund · NUW · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen AMT-Free Municipal Value Fund · NUW · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,335 | ₩17,629 | ₩17,335 | ₩17,549 | +1.23% | 5만 |
| 2026.10.08 | ₩17,362 | ₩17,482 | ₩17,255 | ₩17,362 | 0.00% | 15.1만 |
| 2026.10.07 | ₩17,509 | ₩17,589 | ₩17,335 | ₩17,402 | -0.61% | 12.2만 |
| 2026.10.06 | ₩17,362 | ₩17,576 | ₩17,215 | ₩17,576 | +1.23% | 8.3만 |
| 2026.10.05 | ₩17,736 | ₩17,736 | ₩17,134 | ₩17,241 | -2.79% | 20.4만 |
| 2026.10.02 | ₩17,830 | ₩17,937 | ₩17,736 | ₩17,843 | +0.08% | 6.4만 |
| 2026.10.01 | ₩17,736 | ₩17,897 | ₩17,616 | ₩17,736 | 0.00% | 8.3만 |
| 2026.09.30 | ₩17,362 | ₩17,763 | ₩17,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,723 |
| +2.08% |
| 10.5만 |
| 2026.09.29 | ₩17,161 | ₩17,362 | ₩17,001 | ₩17,348 | +1.09% | 32.5만 |
|---|
| 2026.09.28 | ₩17,282 | ₩17,375 | ₩16,987 | ₩17,108 | -1.01% | 14.3만 |
|---|
| 2026.09.25 | ₩17,295 | ₩17,415 | ₩17,255 | ₩17,362 | +0.39% | 8.6만 |
|---|
| 2026.09.24 | ₩17,402 | ₩17,549 | ₩17,308 | ₩17,335 | -0.38% | 12만 |
|---|
| 2026.09.23 | ₩17,576 | ₩17,603 | ₩17,455 | ₩17,469 | -0.61% | 15.2만 |
|---|
| 2026.09.22 | ₩17,696 | ₩18,151 | ₩17,656 | ₩17,656 | -0.23% | 14.5만 |
|---|
| 2026.09.21 | ₩17,830 | ₩17,950 | ₩17,683 | ₩17,776 | -0.30% | 7.4만 |
|---|
| 2026.09.18 | ₩17,843 | ₩18,004 | ₩17,723 | ₩17,830 | -0.07% | 12.1만 |
|---|
| 2026.09.17 | ₩17,803 | ₩17,883 | ₩17,790 | ₩17,843 | +0.23% | 8.8만 |
|---|
| 2026.09.16 | ₩17,656 | ₩17,924 | ₩17,656 | ₩17,710 | +0.30% | 12.4만 |
|---|
| 2026.09.15 | ₩17,763 | ₩17,883 | ₩17,656 | ₩17,683 | -0.45% | 10만 |
|---|
| 2026.09.14 | ₩18,071 | ₩18,071 | ₩17,857 | ₩17,897 | -0.96% | 10.2만 |
|---|
| 2026.09.11 | ₩18,071 | ₩18,218 | ₩17,977 | ₩18,044 | -0.15% | 12.3만 |
|---|
| 2026.09.10 | ₩18,124 | ₩18,231 | ₩18,057 | ₩18,071 | -0.30% | 10만 |
|---|
| 2026.09.09 | ₩18,365 | ₩18,378 | ₩18,191 | ₩18,191 | -0.95% | 5.6만 |
|---|
| 2026.09.08 | ₩18,445 | ₩18,445 | ₩18,378 | ₩18,405 | -0.22% | 4.3만 |
|---|
| 2026.09.04 | ₩18,459 | ₩18,713 | ₩18,405 | ₩18,485 | +0.14% | 5.7만 |
|---|
| 2026.09.03 | ₩18,539 | ₩18,566 | ₩18,405 | ₩18,459 | -0.43% | 8.3만 |
|---|
| 2026.09.02 | ₩18,646 | ₩18,646 | ₩18,485 | ₩18,499 | -0.79% | 4.4만 |
|---|
| 2026.09.01 | ₩18,646 | ₩18,659 | ₩18,552 | ₩18,619 | -0.14% | 4.5만 |
|---|
| 2026.08.31 | ₩18,646 | ₩18,686 | ₩18,552 | ₩18,686 | +0.22% | 4.3만 |
|---|
| 2026.08.28 | ₩18,659 | ₩18,686 | ₩18,619 | ₩18,673 | +0.07% | 1.6만 |
|---|
| 2026.08.27 | ₩18,619 | ₩18,673 | ₩18,552 | ₩18,619 | 0.00% | 6.5만 |
|---|
| 2026.08.26 | ₩18,713 | ₩18,753 | ₩18,646 | ₩18,673 | -0.21% | 3.4만 |
|---|
| 2026.08.25 | ₩18,673 | ₩18,739 | ₩18,659 | ₩18,686 | +0.07% | 2.1만 |
|---|
| 2026.08.24 | ₩18,592 | ₩18,646 | ₩18,525 | ₩18,606 | +0.07% | 5.5만 |
|---|
| 2026.08.21 | ₩18,793 | ₩18,793 | ₩18,539 | ₩18,606 | -1.00% | 8.5만 |
|---|
| 2026.08.20 | ₩18,887 | ₩18,887 | ₩18,686 | ₩18,766 | -0.64% | 3.7만 |
|---|
| 2026.08.19 | ₩18,820 | ₩18,927 | ₩18,793 | ₩18,927 | +0.57% | 6.2만 |
|---|
| 2026.08.18 | ₩18,766 | ₩18,780 | ₩18,673 | ₩18,699 | -0.36% | 3.4만 |
|---|
| 2026.08.17 | ₩18,860 | ₩18,900 | ₩18,726 | ₩18,780 | -0.43% | 4.8만 |
|---|
| 2026.08.14 | ₩18,793 | ₩18,887 | ₩18,780 | ₩18,820 | +0.14% | 4.5만 |
|---|
| 2026.08.13 | ₩18,753 | ₩18,860 | ₩18,726 | ₩18,833 | +0.43% | 4.8만 |
|---|
| 2026.08.12 | ₩18,713 | ₩18,766 | ₩18,673 | ₩18,686 | -0.14% | 4만 |
|---|
| 2026.08.11 | ₩18,766 | ₩18,766 | ₩18,686 | ₩18,699 | -0.36% | 2.8만 |
|---|
| 2026.08.10 | ₩18,739 | ₩18,753 | ₩18,686 | ₩18,686 | -0.29% | 4.3만 |
|---|
| 2026.08.07 | ₩18,726 | ₩18,780 | ₩18,673 | ₩18,753 | +0.14% | 3.5만 |
|---|
| 2026.08.06 | ₩18,713 | ₩18,713 | ₩18,632 | ₩18,659 | -0.29% | 3.5만 |
|---|
| 2026.08.05 | ₩18,726 | ₩18,726 | ₩18,606 | ₩18,699 | -0.14% | 3.7만 |
|---|
| 2026.08.04 | ₩18,646 | ₩18,726 | ₩18,646 | ₩18,699 | +0.29% | 4.4만 |
|---|
| 2026.08.03 | ₩18,659 | ₩18,766 | ₩18,552 | ₩18,632 | -0.14% | 5.5만 |
|---|
| 2026.07.31 | ₩18,632 | ₩18,686 | ₩18,525 | ₩18,673 | +0.22% | 6.2만 |
|---|
| 2026.07.30 | ₩18,726 | ₩18,726 | ₩18,592 | ₩18,659 | -0.36% | 5.8만 |
|---|
| 2026.07.29 | ₩18,739 | ₩18,766 | ₩18,713 | ₩18,766 | +0.14% | 3.9만 |
|---|
| 2026.07.28 | ₩18,699 | ₩18,766 | ₩18,659 | ₩18,699 | 0.00% | 2.7만 |
|---|
| 2026.07.27 | ₩18,739 | ₩18,780 | ₩18,632 | ₩18,646 | -0.50% | 2.4만 |
|---|
| 2026.07.24 | ₩18,780 | ₩18,780 | ₩18,619 | ₩18,699 | -0.43% | 4.6만 |
|---|
| 2026.07.23 | ₩18,967 | ₩19,034 | ₩18,673 | ₩18,713 | -1.34% | 13.8만 |
|---|
| 2026.07.22 | ₩19,101 | ₩19,127 | ₩18,927 | ₩18,980 | -0.63% | 4.5만 |
|---|
| 2026.07.21 | ₩19,194 | ₩19,208 | ₩19,034 | ₩19,101 | -0.49% | 2.9만 |
|---|
| 2026.07.20 | ₩19,168 | ₩19,261 | ₩19,101 | ₩19,208 | +0.21% | 1.6만 |
|---|
| 2026.07.17 | ₩19,261 | ₩19,261 | ₩19,034 | ₩19,181 | -0.42% | 3.2만 |
|---|
| 2026.07.16 | ₩19,301 | ₩19,328 | ₩19,168 | ₩19,248 | -0.28% | 2.6만 |
|---|
| 2026.07.15 | ₩19,382 | ₩19,382 | ₩19,275 | ₩19,288 | -0.48% | 1.7만 |
|---|
| 2026.07.14 | ₩19,315 | ₩19,382 | ₩19,288 | ₩19,368 | +0.28% | 4.6만 |
|---|
| 2026.07.13 | ₩19,248 | ₩19,275 | ₩19,154 | ₩19,275 | +0.14% | 6만 |
|---|
| 2026.07.10 | ₩19,288 | ₩19,288 | ₩19,141 | ₩19,208 | -0.42% | 2.2만 |
|---|
| 2026.07.09 | ₩19,248 | ₩19,368 | ₩19,127 | ₩19,288 | +0.21% | 6.4만 |
|---|
| 2026.07.08 | ₩19,047 | ₩19,168 | ₩19,020 | ₩19,127 | +0.42% | 5.4만 |
|---|
| 2026.07.07 | ₩19,181 | ₩19,301 | ₩18,954 | ₩19,181 | 0.00% | 11.6만 |
|---|
| 2026.07.06 | ₩19,328 | ₩19,382 | ₩19,074 | ₩19,221 | -0.55% | 4만 |
|---|
| 2026.07.02 | ₩19,261 | ₩19,382 | ₩19,194 | ₩19,261 | 0.00% | 4.1만 |
|---|
| 2026.07.01 | ₩19,301 | ₩19,328 | ₩19,194 | ₩19,315 | +0.07% | 3.8만 |
|---|
| 2026.06.30 | ₩19,248 | ₩19,315 | ₩19,168 | ₩19,234 | -0.07% | 4.5만 |
|---|
| 2026.06.29 | ₩19,248 | ₩19,248 | ₩19,127 | ₩19,248 | 0.00% | 4만 |
|---|
| 2026.06.26 | ₩19,181 | ₩19,194 | ₩19,087 | ₩19,141 | -0.21% | 1.7만 |
|---|
| 2026.06.25 | ₩19,168 | ₩19,168 | ₩19,087 | ₩19,127 | -0.21% | 3.7만 |
|---|
| 2026.06.24 | ₩19,074 | ₩19,114 | ₩18,927 | ₩19,087 | +0.07% | 4.7만 |
|---|
| 2026.06.23 | ₩19,141 | ₩19,141 | ₩18,954 | ₩19,047 | -0.49% | 1.5만 |
|---|
| 2026.06.22 | ₩19,047 | ₩19,114 | ₩18,980 | ₩19,087 | +0.21% | 3.2만 |
|---|
| 2026.06.18 | ₩19,047 | ₩19,154 | ₩19,034 | ₩19,114 | +0.35% | 2.2만 |
|---|
| 2026.06.17 | ₩19,061 | ₩19,114 | ₩18,954 | ₩18,994 | -0.35% | 1.4만 |
|---|
| 2026.06.16 | ₩19,007 | ₩19,074 | ₩18,927 | ₩19,020 | +0.07% | 3.5만 |
|---|
| 2026.06.15 | ₩19,047 | ₩19,114 | ₩18,954 | ₩19,074 | +0.14% | 6.1만 |
|---|
| 2026.06.12 | ₩18,954 | ₩19,074 | ₩18,860 | ₩19,007 | +0.28% | 5.4만 |
|---|
| 2026.06.11 | ₩19,034 | ₩19,034 | ₩18,793 | ₩18,940 | -0.49% | 3.5만 |
|---|
| 2026.06.10 | ₩18,927 | ₩19,007 | ₩18,860 | ₩18,913 | -0.07% | 5.3만 |
|---|
| 2026.06.09 | ₩18,833 | ₩18,887 | ₩18,592 | ₩18,887 | +0.28% | 7.9만 |
|---|
| 2026.06.08 | ₩18,739 | ₩18,739 | ₩18,552 | ₩18,673 | -0.36% | 4.3만 |
|---|
| 2026.06.05 | ₩18,686 | ₩18,726 | ₩18,485 | ₩18,632 | -0.29% | 4.3만 |
|---|
| 2026.06.04 | ₩18,847 | ₩18,847 | ₩18,659 | ₩18,726 | -0.64% | 7.4만 |
|---|
| 2026.06.03 | ₩18,847 | ₩18,927 | ₩18,659 | ₩18,673 | -0.92% | 4.2만 |
|---|
| 2026.06.02 | ₩18,847 | ₩19,020 | ₩18,793 | ₩18,806 | -0.21% | 4.6만 |
|---|
| 2026.06.01 | ₩18,994 | ₩19,087 | ₩18,820 | ₩18,887 | -0.56% | 2.8만 |
|---|
| 2026.05.29 | ₩18,954 | ₩19,141 | ₩18,753 | ₩18,994 | +0.21% | 2.1만 |
|---|
| 2026.05.28 | ₩18,913 | ₩19,061 | ₩18,860 | ₩18,887 | -0.14% | 4.8만 |
|---|
| 2026.05.27 | ₩18,673 | ₩19,007 | ₩18,673 | ₩18,913 | +1.29% | 13만 |
|---|
| 2026.05.26 | ₩18,753 | ₩18,793 | ₩18,485 | ₩18,713 | -0.21% | 8.1만 |
|---|
| 2026.05.22 | ₩18,539 | ₩18,673 | ₩18,539 | ₩18,659 | +0.65% | 3.9만 |
|---|
| 2026.05.21 | ₩18,632 | ₩18,659 | ₩18,485 | ₩18,552 | -0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩18,632 | ₩18,659 | ₩18,472 | ₩18,619 | -0.07% | 6만 |
|---|
| 2026.05.19 | ₩18,485 | ₩18,592 | ₩18,472 | ₩18,472 | -0.07% | 8.4만 |
|---|
| 2026.05.18 | ₩18,579 | ₩18,699 | ₩18,539 | ₩18,566 | -0.07% | 7.4만 |
|---|
| 2026.05.15 | ₩18,673 | ₩18,673 | ₩18,592 | ₩18,606 | -0.36% | 4만 |
|---|
| 2026.05.14 | ₩18,739 | ₩18,833 | ₩18,739 | ₩18,793 | +0.29% | 3만 |
|---|
| 2026.05.13 | ₩18,673 | ₩18,860 | ₩18,673 | ₩18,753 | +0.43% | 8.2만 |
|---|
| 2026.05.12 | ₩18,699 | ₩18,793 | ₩18,659 | ₩18,699 | 0.00% | 5.1만 |
|---|
| 2026.05.11 | ₩18,780 | ₩18,820 | ₩18,753 | ₩18,780 | 0.00% | 6.1만 |
|---|
| 2026.05.08 | ₩18,780 | ₩18,780 | ₩18,726 | ₩18,766 | -0.07% | 5.4만 |
|---|
| 2026.05.07 | ₩18,766 | ₩18,766 | ₩18,699 | ₩18,713 | -0.29% | 10만 |
|---|
| 2026.05.06 | ₩18,739 | ₩18,833 | ₩18,632 | ₩18,739 | 0.00% | 10.7만 |
|---|
| 2026.05.05 | ₩18,592 | ₩18,726 | ₩18,592 | ₩18,686 | +0.50% | 10.5만 |
|---|
| 2026.05.04 | ₩18,753 | ₩18,820 | ₩18,579 | ₩18,659 | -0.50% | 7.2만 |
|---|
| 2026.05.01 | ₩18,954 | ₩19,007 | ₩18,726 | ₩18,780 | -0.92% | 3만 |
|---|
| 2026.04.30 | ₩18,873 | ₩19,074 | ₩18,793 | ₩18,873 | 0.00% | 6.3만 |
|---|
| 2026.04.29 | ₩18,806 | ₩18,873 | ₩18,766 | ₩18,793 | -0.07% | 2.6만 |
|---|
| 2026.04.28 | ₩18,927 | ₩19,047 | ₩18,699 | ₩18,913 | -0.07% | 3.7만 |
|---|
| 2026.04.27 | ₩19,181 | ₩19,181 | ₩18,994 | ₩19,074 | -0.56% | 2.6만 |
|---|
| 2026.04.24 | ₩19,020 | ₩19,194 | ₩19,007 | ₩19,101 | +0.42% | 2.6만 |
|---|
| 2026.04.23 | ₩19,341 | ₩19,341 | ₩19,101 | ₩19,114 | -1.18% | 2.5만 |
|---|
| 2026.04.22 | ₩19,355 | ₩19,475 | ₩19,208 | ₩19,301 | -0.28% | 3.1만 |
|---|
| 2026.04.21 | ₩19,395 | ₩19,515 | ₩19,248 | ₩19,261 | -0.69% | 4.7만 |
|---|
| 2026.04.20 | ₩19,542 | ₩19,609 | ₩19,408 | ₩19,462 | -0.41% | 3.2만 |
|---|
| 2026.04.17 | ₩19,395 | ₩19,662 | ₩19,395 | ₩19,489 | +0.48% | 3.2만 |
|---|
| 2026.04.16 | ₩19,395 | ₩19,555 | ₩19,275 | ₩19,435 | +0.21% | 2.2만 |
|---|
| 2026.04.15 | ₩19,368 | ₩19,408 | ₩19,261 | ₩19,382 | +0.07% | 6.1만 |
|---|
| 2026.04.14 | ₩19,502 | ₩19,582 | ₩19,382 | ₩19,408 | -0.48% | 3.7만 |
|---|
| 2026.04.13 | ₩19,422 | ₩19,475 | ₩19,355 | ₩19,435 | +0.07% | 3.2만 |
|---|
| 2026.04.10 | ₩19,368 | ₩19,475 | ₩19,368 | ₩19,475 | +0.55% | 2.3만 |
|---|
| 2026.04.09 | ₩19,395 | ₩19,462 | ₩19,341 | ₩19,448 | +0.28% | 6.5만 |
|---|
| 2026.04.08 | ₩19,154 | ₩19,422 | ₩19,154 | ₩19,368 | +1.12% | 1.9만 |
|---|
| 2026.04.07 | ₩18,980 | ₩19,114 | ₩18,940 | ₩19,101 | +0.63% | 2만 |
|---|
| 2026.04.06 | ₩19,208 | ₩19,315 | ₩18,954 | ₩18,980 | -1.18% | 3.7만 |
|---|
| 2026.04.02 | ₩19,168 | ₩19,288 | ₩19,087 | ₩19,234 | +0.35% | 4.8만 |
|---|
| 2026.04.01 | ₩19,234 | ₩19,261 | ₩19,087 | ₩19,261 | +0.14% | 5.3만 |
|---|
| 2026.03.31 | ₩18,592 | ₩19,194 | ₩18,592 | ₩19,168 | +3.09% | 6.6만 |
|---|
| 2026.03.30 | ₩18,539 | ₩18,739 | ₩18,405 | ₩18,606 | +0.36% | 10.7만 |
|---|
| 2026.03.27 | ₩18,686 | ₩18,847 | ₩18,472 | ₩18,579 | -0.57% | 3.1만 |
|---|
| 2026.03.26 | ₩18,806 | ₩18,967 | ₩18,566 | ₩18,713 | -0.50% | 6.1만 |
|---|
| 2026.03.25 | ₩18,900 | ₩19,074 | ₩18,847 | ₩18,847 | -0.28% | 4.2만 |
|---|
| 2026.03.24 | ₩19,007 | ₩19,168 | ₩18,900 | ₩18,900 | -0.56% | 7.2만 |
|---|
| 2026.03.23 | ₩19,221 | ₩19,368 | ₩18,954 | ₩19,181 | -0.21% | 4.2만 |
|---|
| 2026.03.20 | ₩19,208 | ₩19,301 | ₩19,034 | ₩19,034 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩19,275 | ₩19,341 | ₩19,141 | ₩19,221 | -0.28% | 5.9만 |
|---|
| 2026.03.18 | ₩19,154 | ₩19,328 | ₩19,154 | ₩19,275 | +0.63% | 2.2만 |
|---|
| 2026.03.17 | ₩19,248 | ₩19,382 | ₩19,208 | ₩19,248 | 0.00% | 1.4만 |
|---|
| 2026.03.16 | ₩19,074 | ₩19,234 | ₩19,047 | ₩19,168 | +0.49% | 2.9만 |
|---|
| 2026.03.13 | ₩19,087 | ₩19,127 | ₩19,034 | ₩19,074 | -0.07% | 3.7만 |
|---|
| 2026.03.12 | ₩19,087 | ₩19,261 | ₩19,074 | ₩19,087 | 0.00% | 2만 |
|---|
| 2026.03.11 | ₩19,168 | ₩19,221 | ₩19,074 | ₩19,141 | -0.14% | 2.5만 |
|---|
| 2026.03.10 | ₩19,127 | ₩19,301 | ₩19,127 | ₩19,221 | +0.49% | 1.6만 |
|---|
| 2026.03.09 | ₩19,234 | ₩19,248 | ₩19,141 | ₩19,221 | -0.07% | 1.4만 |
|---|
| 2026.03.06 | ₩19,208 | ₩19,315 | ₩19,208 | ₩19,234 | +0.14% | 6.1천 |
|---|
| 2026.03.05 | ₩19,208 | ₩19,301 | ₩19,208 | ₩19,275 | +0.35% | 2만 |
|---|
| 2026.03.04 | ₩19,208 | ₩19,448 | ₩19,208 | ₩19,248 | +0.21% | 4.1만 |
|---|
| 2026.03.03 | ₩19,261 | ₩19,315 | ₩19,208 | ₩19,221 | -0.21% | 2.2만 |
|---|
| 2026.03.02 | ₩19,315 | ₩19,502 | ₩19,275 | ₩19,275 | -0.21% | 2만 |
|---|
| 2026.02.27 | ₩19,288 | ₩19,395 | ₩19,261 | ₩19,315 | +0.14% | 4.7만 |
|---|
| 2026.02.26 | ₩19,301 | ₩19,355 | ₩19,261 | ₩19,261 | -0.21% | 2.2만 |
|---|
| 2026.02.25 | ₩19,275 | ₩19,328 | ₩19,248 | ₩19,288 | +0.07% | 4.6만 |
|---|
| 2026.02.24 | ₩19,181 | ₩19,301 | ₩19,127 | ₩19,275 | +0.49% | 5.8만 |
|---|
| 2026.02.23 | ₩19,181 | ₩19,288 | ₩19,114 | ₩19,114 | -0.35% | 2.4만 |
|---|
| 2026.02.20 | ₩19,154 | ₩19,208 | ₩19,141 | ₩19,181 | +0.14% | 3.1만 |
|---|
| 2026.02.19 | ₩19,261 | ₩19,368 | ₩19,141 | ₩19,141 | -0.62% | 1.5만 |
|---|
| 2026.02.18 | ₩19,341 | ₩19,382 | ₩19,208 | ₩19,288 | -0.28% | 6.6만 |
|---|
| 2026.02.17 | ₩19,382 | ₩19,395 | ₩19,221 | ₩19,341 | -0.21% | 4.2만 |
|---|
| 2026.02.13 | ₩19,355 | ₩19,395 | ₩19,301 | ₩19,301 | -0.28% | 4.1만 |
|---|
| 2026.02.12 | ₩19,462 | ₩19,502 | ₩19,368 | ₩19,475 | +0.07% | 2만 |
|---|
| 2026.02.11 | ₩19,515 | ₩19,515 | ₩19,408 | ₩19,462 | -0.27% | 2.2만 |
|---|
| 2026.02.10 | ₩19,435 | ₩19,555 | ₩19,395 | ₩19,448 | +0.07% | 5.5만 |
|---|
| 2026.02.09 | ₩19,408 | ₩19,489 | ₩19,355 | ₩19,462 | +0.28% | 3.9만 |
|---|
| 2026.02.06 | ₩19,355 | ₩19,475 | ₩19,355 | ₩19,355 | 0.00% | 1.9만 |
|---|
| 2026.02.05 | ₩19,382 | ₩19,422 | ₩19,355 | ₩19,422 | +0.21% | 1.1만 |
|---|
| 2026.02.04 | ₩19,435 | ₩19,489 | ₩19,341 | ₩19,341 | -0.48% | 4.5만 |
|---|
| 2026.02.03 | ₩19,382 | ₩19,529 | ₩19,275 | ₩19,489 | +0.55% | 4.9만 |
|---|
| 2026.02.02 | ₩19,408 | ₩19,462 | ₩19,328 | ₩19,448 | +0.21% | 1.6만 |
|---|
| 2026.01.30 | ₩19,288 | ₩19,408 | ₩19,288 | ₩19,395 | +0.55% | 3.3만 |
|---|
| 2026.01.29 | ₩19,234 | ₩19,395 | ₩19,234 | ₩19,368 | +0.70% | 3.9만 |
|---|
| 2026.01.28 | ₩19,168 | ₩19,408 | ₩19,168 | ₩19,315 | +0.77% | 3.3만 |
|---|
| 2026.01.27 | ₩19,114 | ₩19,261 | ₩19,047 | ₩19,168 | +0.28% | 4.2만 |
|---|
| 2026.01.26 | ₩19,114 | ₩19,248 | ₩19,034 | ₩19,087 | -0.14% | 3만 |
|---|
| 2026.01.23 | ₩19,061 | ₩19,127 | ₩19,047 | ₩19,061 | 0.00% | 2.3만 |
|---|
| 2026.01.22 | ₩19,101 | ₩19,141 | ₩19,020 | ₩19,061 | -0.21% | 5.4만 |
|---|
| 2026.01.21 | ₩19,101 | ₩19,181 | ₩19,007 | ₩19,087 | -0.07% | 2.8만 |
|---|
| 2026.01.20 | ₩19,168 | ₩19,234 | ₩19,114 | ₩19,114 | -0.28% | 2.1만 |
|---|
| 2026.01.16 | ₩19,261 | ₩19,288 | ₩19,181 | ₩19,221 | -0.21% | 4만 |
|---|
| 2026.01.15 | ₩19,341 | ₩19,382 | ₩19,248 | ₩19,248 | -0.48% | 3.2만 |
|---|
| 2026.01.14 | ₩19,301 | ₩19,395 | ₩19,288 | ₩19,355 | +0.28% | 3.4만 |
|---|
| 2026.01.13 | ₩19,382 | ₩19,462 | ₩19,301 | ₩19,315 | -0.35% | 3.5만 |
|---|
| 2026.01.12 | ₩19,301 | ₩19,435 | ₩19,301 | ₩19,395 | +0.49% | 1.9만 |
|---|
| 2026.01.09 | ₩19,382 | ₩19,422 | ₩19,234 | ₩19,301 | -0.41% | 2.9만 |
|---|
| 2026.01.08 | ₩19,288 | ₩19,315 | ₩19,221 | ₩19,301 | +0.07% | 4.6만 |
|---|
| 2026.01.07 | ₩19,234 | ₩19,301 | ₩19,194 | ₩19,261 | +0.14% | 6만 |
|---|
| 2026.01.06 | ₩19,248 | ₩19,275 | ₩19,168 | ₩19,168 | -0.42% | 3.9만 |
|---|
| 2026.01.05 | ₩19,221 | ₩19,301 | ₩19,127 | ₩19,194 | -0.14% | 1.8만 |
|---|
| 2026.01.02 | ₩19,248 | ₩19,301 | ₩19,154 | ₩19,194 | -0.28% | 8.4천 |
|---|
| 2025.12.31 | ₩19,275 | ₩19,288 | ₩19,141 | ₩19,141 | -0.69% | 5만 |
|---|
| 2025.12.30 | ₩19,181 | ₩19,234 | ₩19,101 | ₩19,234 | +0.28% | 4.7만 |
|---|
| 2025.12.29 | ₩19,234 | ₩19,248 | ₩19,087 | ₩19,194 | -0.21% | 3.9만 |
|---|
| 2025.12.26 | ₩19,127 | ₩19,248 | ₩19,127 | ₩19,234 | +0.56% | 1.8만 |
|---|
| 2025.12.24 | ₩19,234 | ₩19,301 | ₩19,047 | ₩19,141 | -0.49% | 3.9만 |
|---|
| 2025.12.23 | ₩19,194 | ₩19,275 | ₩19,141 | ₩19,275 | +0.42% | 3.7만 |
|---|
| 2025.12.22 | ₩19,141 | ₩19,248 | ₩19,141 | ₩19,194 | +0.28% | 4.5만 |
|---|
| 2025.12.19 | ₩19,141 | ₩19,261 | ₩19,034 | ₩19,221 | +0.42% | 4.3만 |
|---|
| 2025.12.18 | ₩19,034 | ₩19,248 | ₩19,034 | ₩19,141 | +0.56% | 2.2만 |
|---|
| 2025.12.17 | ₩18,940 | ₩19,114 | ₩18,927 | ₩19,007 | +0.35% | 4.1만 |
|---|
| 2025.12.16 | ₩19,047 | ₩19,181 | ₩18,954 | ₩18,954 | -0.49% | 3.4만 |
|---|
| 2025.12.15 | ₩19,194 | ₩19,194 | ₩19,047 | ₩19,074 | -0.63% | 2.4만 |
|---|
| 2025.12.12 | ₩19,194 | ₩19,315 | ₩19,168 | ₩19,194 | 0.00% | 3.9만 |
|---|
| 2025.12.11 | ₩19,248 | ₩19,248 | ₩19,154 | ₩19,234 | -0.07% | 1.5만 |
|---|
| 2025.12.10 | ₩19,194 | ₩19,315 | ₩19,101 | ₩19,194 | 0.00% | 4.2만 |
|---|
| 2025.12.09 | ₩19,208 | ₩19,248 | ₩19,168 | ₩19,221 | +0.07% | 2.6만 |
|---|
| 2025.12.08 | ₩19,168 | ₩19,208 | ₩19,154 | ₩19,208 | +0.21% | 3.2만 |
|---|
| 2025.12.05 | ₩19,181 | ₩19,194 | ₩19,101 | ₩19,168 | -0.07% | 10만 |
|---|
| 2025.12.04 | ₩19,087 | ₩19,127 | ₩19,020 | ₩19,127 | +0.21% | 5.8만 |
|---|
| 2025.12.03 | ₩18,967 | ₩19,020 | ₩18,913 | ₩19,020 | +0.28% | 6.6만 |
|---|
| 2025.12.02 | ₩18,927 | ₩18,967 | ₩18,887 | ₩18,940 | +0.07% | 7.6만 |
|---|
| 2025.12.01 | ₩18,940 | ₩18,967 | ₩18,913 | ₩18,927 | -0.07% | 2.6만 |
|---|
| 2025.11.28 | ₩18,900 | ₩18,954 | ₩18,887 | ₩18,940 | +0.21% | 2.2만 |
|---|
| 2025.11.26 | ₩18,887 | ₩18,940 | ₩18,887 | ₩18,927 | +0.21% | 1.8만 |
|---|
| 2025.11.25 | ₩18,913 | ₩18,940 | ₩18,900 | ₩18,927 | +0.07% | 3만 |
|---|
| 2025.11.24 | ₩19,007 | ₩19,007 | ₩18,900 | ₩18,927 | -0.42% | 3.1만 |
|---|
| 2025.11.21 | ₩19,047 | ₩19,061 | ₩18,887 | ₩18,954 | -0.49% | 4.8만 |
|---|
| 2025.11.20 | ₩19,074 | ₩19,074 | ₩18,967 | ₩18,980 | -0.49% | 1.7만 |
|---|
| 2025.11.19 | ₩19,101 | ₩19,114 | ₩19,061 | ₩19,101 | 0.00% | 5.3천 |
|---|
| 2025.11.18 | ₩19,114 | ₩19,181 | ₩19,061 | ₩19,154 | +0.21% | 5만 |
|---|
| 2025.11.17 | ₩19,087 | ₩19,114 | ₩19,034 | ₩19,114 | +0.14% | 1.5만 |
|---|
| 2025.11.14 | ₩19,074 | ₩19,168 | ₩19,020 | ₩19,034 | -0.21% | 4.2만 |
|---|
| 2025.11.13 | ₩19,154 | ₩19,194 | ₩19,114 | ₩19,168 | +0.07% | 2.8만 |
|---|
| 2025.11.12 | ₩19,114 | ₩19,208 | ₩19,114 | ₩19,194 | +0.42% | 1.5만 |
|---|
| 2025.11.11 | ₩19,101 | ₩19,248 | ₩18,967 | ₩19,168 | +0.35% | 2.9만 |
|---|
| 2025.11.10 | ₩19,127 | ₩19,194 | ₩19,101 | ₩19,141 | +0.07% | 1.5만 |
|---|
| 2025.11.07 | ₩19,087 | ₩19,181 | ₩19,061 | ₩19,141 | +0.28% | 2.9만 |
|---|
| 2025.11.06 | ₩19,141 | ₩19,194 | ₩19,087 | ₩19,181 | +0.21% | 1.6만 |
|---|
| 2025.11.05 | ₩19,114 | ₩19,221 | ₩18,900 | ₩19,141 | +0.14% | 4만 |
|---|
| 2025.11.04 | ₩19,127 | ₩19,154 | ₩19,020 | ₩19,141 | +0.07% | 2.5만 |
|---|
| 2025.11.03 | ₩19,221 | ₩19,234 | ₩19,020 | ₩19,154 | -0.35% | 1.6만 |
|---|
| 2025.10.31 | ₩19,154 | ₩19,234 | ₩19,087 | ₩19,234 | +0.42% | 3.1만 |
|---|
| 2025.10.30 | ₩19,168 | ₩19,248 | ₩18,673 | ₩19,127 | -0.21% | 2만 |
|---|
| 2025.10.29 | ₩19,168 | ₩19,194 | ₩19,127 | ₩19,168 | 0.00% | 2만 |
|---|
| 2025.10.28 | ₩19,261 | ₩19,261 | ₩19,154 | ₩19,181 | -0.42% | 3.5만 |
|---|
| 2025.10.27 | ₩19,275 | ₩19,275 | ₩19,141 | ₩19,221 | -0.28% | 3.2만 |
|---|
| 2025.10.24 | ₩19,221 | ₩19,221 | ₩19,168 | ₩19,208 | -0.07% | 2.3만 |
|---|
| 2025.10.23 | ₩19,181 | ₩19,181 | ₩19,047 | ₩19,154 | -0.14% | 3.5만 |
|---|
| 2025.10.22 | ₩19,141 | ₩19,141 | ₩19,074 | ₩19,127 | -0.07% | 2만 |
|---|
| 2025.10.21 | ₩19,141 | ₩19,194 | ₩19,061 | ₩19,087 | -0.28% | 4.5천 |
|---|
| 2025.10.20 | ₩19,020 | ₩19,194 | ₩18,954 | ₩19,127 | +0.56% | 4.3만 |
|---|
| 2025.10.17 | ₩18,967 | ₩19,020 | ₩18,913 | ₩18,954 | -0.07% | 3.3만 |
|---|
| 2025.10.16 | ₩19,275 | ₩19,275 | ₩18,994 | ₩19,007 | -1.39% | 1.6만 |
|---|
| 2025.10.15 | ₩19,341 | ₩19,355 | ₩19,181 | ₩19,248 | -0.48% | 1.9만 |
|---|
| 2025.10.14 | ₩19,341 | ₩19,422 | ₩19,194 | ₩19,261 | -0.41% | 3.1만 |
|---|
| 2025.10.13 | ₩19,248 | ₩19,248 | ₩19,181 | ₩19,248 | 0.00% | 7.2천 |
|---|
| 2025.10.10 | ₩19,141 | ₩19,261 | ₩19,087 | ₩19,221 | +0.42% | 3.1만 |
|---|