시장 데이터를 불러오는 중
전체 종목
Nuveen AMT-Free Municipal Credit Income Fund 과거 주가
Nuveen AMT-Free Municipal Credit Income Fund · NVG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen AMT-Free Municipal Credit Income Fund · NVG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,212 | ₩14,466 | ₩14,159 | ₩14,292 | +0.56% | 141.3만 |
| 2026.10.08 | ₩13,905 | ₩14,145 | ₩13,825 | ₩14,105 | +1.44% | 188.3만 |
| 2026.10.07 | ₩13,879 | ₩13,932 | ₩13,732 | ₩13,905 | +0.19% | 214.2만 |
| 2026.10.06 | ₩13,785 | ₩14,199 | ₩13,785 | ₩14,145 | +2.61% | 193.6만 |
| 2026.10.05 | ₩14,145 | ₩14,145 | ₩13,879 | ₩13,919 | -1.60% | 193.9만 |
| 2026.10.02 | ₩14,292 | ₩14,506 | ₩14,252 | ₩14,292 | 0.00% | 249.7만 |
| 2026.10.01 | ₩14,279 | ₩14,292 | ₩14,039 | ₩14,159 | -0.84% | 180.4만 |
| 2026.09.30 | ₩14,039 | ₩14,452 | ₩14,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,159 |
| +0.86% |
| 242.3만 |
| 2026.09.29 | ₩13,945 | ₩14,105 | ₩13,772 | ₩13,945 | 0.00% | 223만 |
|---|
| 2026.09.28 | ₩14,292 | ₩14,306 | ₩13,852 | ₩13,985 | -2.15% | 231.3만 |
|---|
| 2026.09.25 | ₩14,573 | ₩14,706 | ₩14,372 | ₩14,412 | -1.10% | 252.5만 |
|---|
| 2026.09.24 | ₩14,826 | ₩14,986 | ₩14,492 | ₩14,599 | -1.53% | 154.2만 |
|---|
| 2026.09.23 | ₩15,186 | ₩15,186 | ₩14,773 | ₩14,933 | -1.67% | 124.5만 |
|---|
| 2026.09.22 | ₩15,080 | ₩15,280 | ₩15,080 | ₩15,266 | +1.24% | 65.8만 |
|---|
| 2026.09.21 | ₩15,373 | ₩15,440 | ₩15,133 | ₩15,146 | -1.48% | 96.5만 |
|---|
| 2026.09.18 | ₩15,373 | ₩15,413 | ₩15,253 | ₩15,320 | -0.35% | 103.9만 |
|---|
| 2026.09.17 | ₩15,226 | ₩15,427 | ₩15,160 | ₩15,427 | +1.31% | 66.9만 |
|---|
| 2026.09.16 | ₩15,066 | ₩15,253 | ₩15,066 | ₩15,173 | +0.71% | 114.2만 |
|---|
| 2026.09.15 | ₩15,213 | ₩15,253 | ₩15,040 | ₩15,053 | -1.05% | 112.6만 |
|---|
| 2026.09.14 | ₩15,480 | ₩15,520 | ₩15,320 | ₩15,427 | -0.34% | 87.9만 |
|---|
| 2026.09.11 | ₩15,507 | ₩15,573 | ₩15,387 | ₩15,507 | 0.00% | 94.5만 |
|---|
| 2026.09.10 | ₩15,547 | ₩15,587 | ₩15,347 | ₩15,453 | -0.60% | 124.2만 |
|---|
| 2026.09.09 | ₩15,840 | ₩15,880 | ₩15,573 | ₩15,600 | -1.52% | 96.5만 |
|---|
| 2026.09.08 | ₩16,000 | ₩16,027 | ₩15,867 | ₩15,907 | -0.58% | 41.8만 |
|---|
| 2026.09.04 | ₩15,974 | ₩16,040 | ₩15,947 | ₩16,000 | +0.17% | 49.7만 |
|---|
| 2026.09.03 | ₩15,947 | ₩16,027 | ₩15,947 | ₩15,947 | 0.00% | 48만 |
|---|
| 2026.09.02 | ₩16,027 | ₩16,080 | ₩15,907 | ₩15,907 | -0.75% | 64.6만 |
|---|
| 2026.09.01 | ₩16,174 | ₩16,187 | ₩16,014 | ₩16,040 | -0.83% | 92.8만 |
|---|
| 2026.08.31 | ₩16,241 | ₩16,254 | ₩16,147 | ₩16,214 | -0.16% | 56.8만 |
|---|
| 2026.08.28 | ₩16,361 | ₩16,387 | ₩16,201 | ₩16,281 | -0.49% | 74.3만 |
|---|
| 2026.08.27 | ₩16,281 | ₩16,401 | ₩16,281 | ₩16,387 | +0.66% | 42.8만 |
|---|
| 2026.08.26 | ₩16,387 | ₩16,387 | ₩16,307 | ₩16,321 | -0.41% | 19.9만 |
|---|
| 2026.08.25 | ₩16,334 | ₩16,387 | ₩16,214 | ₩16,374 | +0.25% | 77.6만 |
|---|
| 2026.08.24 | ₩16,347 | ₩16,361 | ₩16,214 | ₩16,214 | -0.82% | 32.6만 |
|---|
| 2026.08.21 | ₩16,361 | ₩16,374 | ₩16,241 | ₩16,307 | -0.33% | 74.1만 |
|---|
| 2026.08.20 | ₩16,401 | ₩16,467 | ₩16,347 | ₩16,361 | -0.24% | 52.4만 |
|---|
| 2026.08.19 | ₩16,601 | ₩16,614 | ₩16,494 | ₩16,508 | -0.56% | 58.9만 |
|---|
| 2026.08.18 | ₩16,508 | ₩16,548 | ₩16,467 | ₩16,521 | +0.08% | 59.3만 |
|---|
| 2026.08.17 | ₩16,614 | ₩16,614 | ₩16,521 | ₩16,561 | -0.32% | 57.8만 |
|---|
| 2026.08.14 | ₩16,561 | ₩16,668 | ₩16,534 | ₩16,654 | +0.56% | 52.7만 |
|---|
| 2026.08.13 | ₩16,588 | ₩16,654 | ₩16,467 | ₩16,654 | +0.40% | 55.1만 |
|---|
| 2026.08.12 | ₩16,614 | ₩16,641 | ₩16,521 | ₩16,534 | -0.48% | 57.7만 |
|---|
| 2026.08.11 | ₩16,681 | ₩16,681 | ₩16,548 | ₩16,588 | -0.56% | 46.2만 |
|---|
| 2026.08.10 | ₩16,708 | ₩16,734 | ₩16,601 | ₩16,601 | -0.64% | 39.7만 |
|---|
| 2026.08.07 | ₩16,601 | ₩16,708 | ₩16,454 | ₩16,708 | +0.64% | 48.8만 |
|---|
| 2026.08.06 | ₩16,508 | ₩16,548 | ₩16,441 | ₩16,534 | +0.16% | 34.9만 |
|---|
| 2026.08.05 | ₩16,508 | ₩16,734 | ₩16,441 | ₩16,467 | -0.24% | 39.9만 |
|---|
| 2026.08.04 | ₩16,508 | ₩16,534 | ₩16,454 | ₩16,481 | -0.16% | 49.9만 |
|---|
| 2026.08.03 | ₩16,614 | ₩16,614 | ₩16,414 | ₩16,441 | -1.04% | 52.7만 |
|---|
| 2026.07.31 | ₩16,548 | ₩16,601 | ₩16,467 | ₩16,548 | 0.00% | 55.6만 |
|---|
| 2026.07.30 | ₩16,548 | ₩16,614 | ₩16,387 | ₩16,614 | +0.40% | 54.3만 |
|---|
| 2026.07.29 | ₩16,548 | ₩16,668 | ₩16,481 | ₩16,494 | -0.32% | 48.2만 |
|---|
| 2026.07.28 | ₩16,481 | ₩16,574 | ₩16,467 | ₩16,574 | +0.57% | 31.1만 |
|---|
| 2026.07.27 | ₩16,548 | ₩16,548 | ₩16,427 | ₩16,441 | -0.65% | 47.2만 |
|---|
| 2026.07.24 | ₩16,467 | ₩16,534 | ₩16,414 | ₩16,414 | -0.32% | 41.2만 |
|---|
| 2026.07.23 | ₩16,548 | ₩16,548 | ₩16,414 | ₩16,427 | -0.73% | 56.8만 |
|---|
| 2026.07.22 | ₩16,748 | ₩16,761 | ₩16,588 | ₩16,628 | -0.72% | 61.3만 |
|---|
| 2026.07.21 | ₩16,801 | ₩16,828 | ₩16,708 | ₩16,748 | -0.32% | 54.9만 |
|---|
| 2026.07.20 | ₩16,908 | ₩17,121 | ₩16,788 | ₩16,814 | -0.55% | 37.6만 |
|---|
| 2026.07.17 | ₩16,948 | ₩16,948 | ₩16,895 | ₩16,908 | -0.24% | 33.8만 |
|---|
| 2026.07.16 | ₩16,988 | ₩17,001 | ₩16,921 | ₩16,948 | -0.24% | 38.4만 |
|---|
| 2026.07.15 | ₩17,055 | ₩17,135 | ₩17,015 | ₩17,068 | +0.08% | 36.6만 |
|---|
| 2026.07.14 | ₩17,095 | ₩17,175 | ₩17,055 | ₩17,135 | +0.23% | 54.5만 |
|---|
| 2026.07.13 | ₩17,001 | ₩17,055 | ₩16,961 | ₩17,028 | +0.16% | 42.5만 |
|---|
| 2026.07.10 | ₩17,068 | ₩17,095 | ₩17,001 | ₩17,041 | -0.16% | 41.3만 |
|---|
| 2026.07.09 | ₩17,055 | ₩17,108 | ₩17,028 | ₩17,108 | +0.31% | 44.6만 |
|---|
| 2026.07.08 | ₩17,068 | ₩17,068 | ₩16,988 | ₩17,055 | -0.08% | 51.2만 |
|---|
| 2026.07.07 | ₩17,068 | ₩17,188 | ₩17,028 | ₩17,081 | +0.08% | 54.7만 |
|---|
| 2026.07.06 | ₩17,161 | ₩17,175 | ₩17,108 | ₩17,135 | -0.16% | 34만 |
|---|
| 2026.07.02 | ₩17,175 | ₩17,175 | ₩17,108 | ₩17,135 | -0.23% | 36.6만 |
|---|
| 2026.07.01 | ₩17,041 | ₩17,175 | ₩17,041 | ₩17,148 | +0.63% | 55.5만 |
|---|
| 2026.06.30 | ₩17,108 | ₩17,161 | ₩17,068 | ₩17,081 | -0.16% | 60.1만 |
|---|
| 2026.06.29 | ₩17,081 | ₩17,121 | ₩17,015 | ₩17,121 | +0.23% | 47.7만 |
|---|
| 2026.06.26 | ₩16,841 | ₩17,055 | ₩16,841 | ₩17,041 | +1.19% | 47만 |
|---|
| 2026.06.25 | ₩16,948 | ₩16,975 | ₩16,854 | ₩16,895 | -0.31% | 54.4만 |
|---|
| 2026.06.24 | ₩16,921 | ₩16,961 | ₩16,895 | ₩16,948 | +0.16% | 33.5만 |
|---|
| 2026.06.23 | ₩16,841 | ₩16,908 | ₩16,788 | ₩16,895 | +0.32% | 43.7만 |
|---|
| 2026.06.22 | ₩16,881 | ₩16,921 | ₩16,748 | ₩16,828 | -0.32% | 40.5만 |
|---|
| 2026.06.18 | ₩16,868 | ₩16,948 | ₩16,814 | ₩16,921 | +0.32% | 54.3만 |
|---|
| 2026.06.17 | ₩16,868 | ₩16,908 | ₩16,761 | ₩16,774 | -0.55% | 44.7만 |
|---|
| 2026.06.16 | ₩16,841 | ₩16,881 | ₩16,774 | ₩16,854 | +0.08% | 40.9만 |
|---|
| 2026.06.15 | ₩16,868 | ₩16,895 | ₩16,721 | ₩16,828 | -0.24% | 61.8만 |
|---|
| 2026.06.12 | ₩16,908 | ₩16,935 | ₩16,814 | ₩16,895 | -0.08% | 66.3만 |
|---|
| 2026.06.11 | ₩17,028 | ₩17,055 | ₩16,921 | ₩16,948 | -0.47% | 60.3만 |
|---|
| 2026.06.10 | ₩16,935 | ₩17,015 | ₩16,921 | ₩16,975 | +0.24% | 49.3만 |
|---|
| 2026.06.09 | ₩16,748 | ₩16,921 | ₩16,748 | ₩16,854 | +0.64% | 42.6만 |
|---|
| 2026.06.08 | ₩16,788 | ₩16,801 | ₩16,668 | ₩16,694 | -0.56% | 41.8만 |
|---|
| 2026.06.05 | ₩16,841 | ₩16,854 | ₩16,721 | ₩16,774 | -0.40% | 40.5만 |
|---|
| 2026.06.04 | ₩16,801 | ₩16,921 | ₩16,788 | ₩16,908 | +0.64% | 24.1만 |
|---|
| 2026.06.03 | ₩16,841 | ₩16,935 | ₩16,748 | ₩16,761 | -0.48% | 56.8만 |
|---|
| 2026.06.02 | ₩16,868 | ₩16,921 | ₩16,841 | ₩16,868 | 0.00% | 32.5만 |
|---|
| 2026.06.01 | ₩16,881 | ₩16,895 | ₩16,788 | ₩16,881 | 0.00% | 65만 |
|---|
| 2026.05.29 | ₩16,828 | ₩16,908 | ₩16,774 | ₩16,908 | +0.48% | 66.4만 |
|---|
| 2026.05.28 | ₩16,668 | ₩16,801 | ₩16,668 | ₩16,788 | +0.72% | 45.1만 |
|---|
| 2026.05.27 | ₩16,614 | ₩16,734 | ₩16,601 | ₩16,654 | +0.24% | 41.7만 |
|---|
| 2026.05.26 | ₩16,521 | ₩16,601 | ₩16,481 | ₩16,601 | +0.48% | 59.3만 |
|---|
| 2026.05.22 | ₩16,467 | ₩16,467 | ₩16,307 | ₩16,427 | -0.24% | 49.5만 |
|---|
| 2026.05.21 | ₩16,374 | ₩16,387 | ₩16,307 | ₩16,347 | -0.16% | 46.3만 |
|---|
| 2026.05.20 | ₩16,241 | ₩16,414 | ₩16,147 | ₩16,414 | +1.07% | 80.4만 |
|---|
| 2026.05.19 | ₩16,147 | ₩16,334 | ₩16,147 | ₩16,187 | +0.25% | 71.1만 |
|---|
| 2026.05.18 | ₩16,521 | ₩16,521 | ₩16,281 | ₩16,321 | -1.21% | 58.8만 |
|---|
| 2026.05.15 | ₩16,601 | ₩16,614 | ₩16,494 | ₩16,508 | -0.56% | 54.8만 |
|---|
| 2026.05.14 | ₩16,921 | ₩16,921 | ₩16,801 | ₩16,841 | -0.47% | 53.2만 |
|---|
| 2026.05.13 | ₩16,948 | ₩16,948 | ₩16,868 | ₩16,908 | -0.24% | 41만 |
|---|
| 2026.05.12 | ₩16,921 | ₩16,975 | ₩16,854 | ₩16,975 | +0.32% | 35.1만 |
|---|
| 2026.05.11 | ₩16,988 | ₩17,015 | ₩16,948 | ₩17,001 | +0.08% | 38.9만 |
|---|
| 2026.05.08 | ₩16,975 | ₩17,015 | ₩16,961 | ₩17,015 | +0.24% | 39.7만 |
|---|
| 2026.05.07 | ₩16,988 | ₩16,988 | ₩16,828 | ₩16,935 | -0.31% | 54.8만 |
|---|
| 2026.05.06 | ₩16,908 | ₩16,935 | ₩16,814 | ₩16,921 | +0.08% | 60.4만 |
|---|
| 2026.05.05 | ₩16,574 | ₩16,774 | ₩16,521 | ₩16,774 | +1.21% | 74.6만 |
|---|
| 2026.05.04 | ₩16,748 | ₩16,774 | ₩16,454 | ₩16,521 | -1.35% | 110.4만 |
|---|
| 2026.05.01 | ₩16,908 | ₩16,921 | ₩16,734 | ₩16,841 | -0.39% | 70.3만 |
|---|
| 2026.04.30 | ₩16,774 | ₩16,881 | ₩16,681 | ₩16,854 | +0.48% | 49.8만 |
|---|
| 2026.04.29 | ₩16,881 | ₩16,881 | ₩16,641 | ₩16,708 | -1.03% | 73.7만 |
|---|
| 2026.04.28 | ₩16,841 | ₩16,921 | ₩16,761 | ₩16,921 | +0.48% | 53.1만 |
|---|
| 2026.04.27 | ₩16,841 | ₩16,908 | ₩16,801 | ₩16,854 | +0.08% | 45.2만 |
|---|
| 2026.04.24 | ₩16,868 | ₩16,881 | ₩16,748 | ₩16,841 | -0.16% | 48.4만 |
|---|
| 2026.04.23 | ₩16,854 | ₩16,881 | ₩16,748 | ₩16,868 | +0.08% | 28.3만 |
|---|
| 2026.04.22 | ₩16,895 | ₩16,908 | ₩16,774 | ₩16,854 | -0.24% | 27.1만 |
|---|
| 2026.04.21 | ₩16,935 | ₩16,948 | ₩16,774 | ₩16,881 | -0.32% | 44.5만 |
|---|
| 2026.04.20 | ₩16,908 | ₩16,921 | ₩16,774 | ₩16,921 | +0.08% | 47.5만 |
|---|
| 2026.04.17 | ₩16,854 | ₩16,895 | ₩16,761 | ₩16,868 | +0.08% | 46.1만 |
|---|
| 2026.04.16 | ₩16,854 | ₩16,854 | ₩16,681 | ₩16,708 | -0.87% | 42.4만 |
|---|
| 2026.04.15 | ₩16,935 | ₩16,935 | ₩16,774 | ₩16,828 | -0.63% | 57.3만 |
|---|
| 2026.04.14 | ₩17,148 | ₩17,148 | ₩16,988 | ₩17,055 | -0.54% | 64.4만 |
|---|
| 2026.04.13 | ₩17,001 | ₩17,095 | ₩16,935 | ₩17,095 | +0.55% | 44.2만 |
|---|
| 2026.04.10 | ₩17,055 | ₩17,068 | ₩16,908 | ₩16,988 | -0.39% | 44만 |
|---|
| 2026.04.09 | ₩16,828 | ₩17,015 | ₩16,814 | ₩16,988 | +0.95% | 47.5만 |
|---|
| 2026.04.08 | ₩16,828 | ₩16,828 | ₩16,641 | ₩16,814 | -0.08% | 60.8만 |
|---|
| 2026.04.07 | ₩16,254 | ₩16,508 | ₩16,201 | ₩16,508 | +1.56% | 65.2만 |
|---|
| 2026.04.06 | ₩16,614 | ₩16,614 | ₩16,347 | ₩16,347 | -1.61% | 108.1만 |
|---|
| 2026.04.02 | ₩16,614 | ₩16,681 | ₩16,521 | ₩16,668 | +0.32% | 52.2만 |
|---|
| 2026.04.01 | ₩16,548 | ₩16,708 | ₩16,467 | ₩16,694 | +0.89% | 79.8만 |
|---|
| 2026.03.31 | ₩16,227 | ₩16,588 | ₩16,040 | ₩16,454 | +1.40% | 122.9만 |
|---|
| 2026.03.30 | ₩16,080 | ₩16,094 | ₩15,894 | ₩16,000 | -0.50% | 100.4만 |
|---|
| 2026.03.27 | ₩16,014 | ₩16,067 | ₩15,894 | ₩15,987 | -0.17% | 109.1만 |
|---|
| 2026.03.26 | ₩16,294 | ₩16,334 | ₩16,080 | ₩16,080 | -1.31% | 62.9만 |
|---|
| 2026.03.25 | ₩16,267 | ₩16,401 | ₩16,201 | ₩16,374 | +0.66% | 62.7만 |
|---|
| 2026.03.24 | ₩16,347 | ₩16,414 | ₩16,174 | ₩16,174 | -1.06% | 94만 |
|---|
| 2026.03.23 | ₩16,601 | ₩16,601 | ₩16,401 | ₩16,521 | -0.48% | 71.7만 |
|---|
| 2026.03.20 | ₩16,868 | ₩16,868 | ₩16,427 | ₩16,508 | -2.14% | 85.2만 |
|---|
| 2026.03.19 | ₩16,881 | ₩16,921 | ₩16,788 | ₩16,921 | +0.24% | 53.1만 |
|---|
| 2026.03.18 | ₩16,868 | ₩16,975 | ₩16,828 | ₩16,921 | +0.32% | 32.2만 |
|---|
| 2026.03.17 | ₩16,948 | ₩16,975 | ₩16,868 | ₩16,881 | -0.39% | 46.6만 |
|---|
| 2026.03.16 | ₩16,988 | ₩17,015 | ₩16,908 | ₩16,948 | -0.24% | 34.3만 |
|---|
| 2026.03.13 | ₩17,001 | ₩17,001 | ₩16,895 | ₩16,961 | -0.24% | 43.8만 |
|---|
| 2026.03.12 | ₩17,175 | ₩17,175 | ₩17,001 | ₩17,068 | -0.62% | 54.4만 |
|---|
| 2026.03.11 | ₩17,255 | ₩17,295 | ₩17,161 | ₩17,201 | -0.31% | 46만 |
|---|
| 2026.03.10 | ₩17,241 | ₩17,268 | ₩17,188 | ₩17,255 | +0.08% | 63.2만 |
|---|
| 2026.03.09 | ₩17,201 | ₩17,228 | ₩17,161 | ₩17,175 | -0.16% | 55.5만 |
|---|
| 2026.03.06 | ₩17,135 | ₩17,215 | ₩17,055 | ₩17,201 | +0.39% | 58.9만 |
|---|
| 2026.03.05 | ₩17,308 | ₩17,308 | ₩17,148 | ₩17,201 | -0.62% | 100만 |
|---|
| 2026.03.04 | ₩17,548 | ₩17,548 | ₩17,322 | ₩17,362 | -1.06% | 61.4만 |
|---|
| 2026.03.03 | ₩17,602 | ₩17,602 | ₩17,468 | ₩17,522 | -0.45% | 89.3만 |
|---|
| 2026.03.02 | ₩17,735 | ₩17,735 | ₩17,535 | ₩17,642 | -0.53% | 103.6만 |
|---|
| 2026.02.27 | ₩17,829 | ₩17,829 | ₩17,655 | ₩17,749 | -0.45% | 75.3만 |
|---|
| 2026.02.26 | ₩17,895 | ₩17,895 | ₩17,709 | ₩17,789 | -0.60% | 65.2만 |
|---|
| 2026.02.25 | ₩17,962 | ₩17,975 | ₩17,815 | ₩17,842 | -0.67% | 84만 |
|---|
| 2026.02.24 | ₩17,722 | ₩17,989 | ₩17,682 | ₩17,962 | +1.36% | 112.7만 |
|---|
| 2026.02.23 | ₩17,775 | ₩17,775 | ₩17,642 | ₩17,709 | -0.38% | 49.3만 |
|---|
| 2026.02.20 | ₩17,775 | ₩17,815 | ₩17,655 | ₩17,709 | -0.38% | 92.5만 |
|---|
| 2026.02.19 | ₩17,829 | ₩17,829 | ₩17,615 | ₩17,789 | -0.22% | 77.8만 |
|---|
| 2026.02.18 | ₩17,815 | ₩17,829 | ₩17,709 | ₩17,815 | 0.00% | 55.3만 |
|---|
| 2026.02.17 | ₩17,869 | ₩17,869 | ₩17,762 | ₩17,815 | -0.30% | 48.5만 |
|---|
| 2026.02.13 | ₩17,789 | ₩17,842 | ₩17,642 | ₩17,842 | +0.30% | 80.7만 |
|---|
| 2026.02.12 | ₩17,869 | ₩18,136 | ₩17,655 | ₩17,855 | -0.07% | 162.3만 |
|---|
| 2026.02.11 | ₩17,655 | ₩17,829 | ₩17,548 | ₩17,789 | +0.76% | 71.2만 |
|---|
| 2026.02.10 | ₩17,695 | ₩17,695 | ₩17,588 | ₩17,655 | -0.23% | 40.8만 |
|---|
| 2026.02.09 | ₩17,402 | ₩17,628 | ₩17,402 | ₩17,628 | +1.30% | 60.5만 |
|---|
| 2026.02.06 | ₩17,322 | ₩17,442 | ₩17,268 | ₩17,428 | +0.62% | 71.1만 |
|---|
| 2026.02.05 | ₩17,241 | ₩17,308 | ₩17,188 | ₩17,308 | +0.39% | 63.8만 |
|---|
| 2026.02.04 | ₩17,175 | ₩17,295 | ₩17,068 | ₩17,201 | +0.16% | 57.2만 |
|---|
| 2026.02.03 | ₩17,228 | ₩17,308 | ₩17,148 | ₩17,175 | -0.31% | 62.9만 |
|---|
| 2026.02.02 | ₩17,188 | ₩17,241 | ₩17,121 | ₩17,201 | +0.08% | 77.4만 |
|---|
| 2026.01.30 | ₩17,055 | ₩17,148 | ₩17,028 | ₩17,148 | +0.55% | 54.7만 |
|---|
| 2026.01.29 | ₩17,068 | ₩17,068 | ₩16,961 | ₩17,055 | -0.08% | 50.1만 |
|---|
| 2026.01.28 | ₩16,921 | ₩17,055 | ₩16,908 | ₩17,055 | +0.79% | 49.5만 |
|---|
| 2026.01.27 | ₩16,748 | ₩16,908 | ₩16,721 | ₩16,908 | +0.96% | 53.1만 |
|---|
| 2026.01.26 | ₩16,921 | ₩16,961 | ₩16,748 | ₩16,748 | -1.03% | 70.4만 |
|---|
| 2026.01.23 | ₩16,854 | ₩16,895 | ₩16,801 | ₩16,868 | +0.08% | 73.4만 |
|---|
| 2026.01.22 | ₩16,988 | ₩16,988 | ₩16,828 | ₩16,841 | -0.86% | 55.3만 |
|---|
| 2026.01.21 | ₩17,108 | ₩17,108 | ₩16,828 | ₩16,935 | -1.01% | 107.3만 |
|---|
| 2026.01.20 | ₩17,068 | ₩17,108 | ₩17,001 | ₩17,108 | +0.23% | 62.6만 |
|---|
| 2026.01.16 | ₩17,081 | ₩17,121 | ₩17,015 | ₩17,121 | +0.23% | 52.8만 |
|---|
| 2026.01.15 | ₩17,135 | ₩17,135 | ₩17,028 | ₩17,081 | -0.31% | 60.3만 |
|---|
| 2026.01.14 | ₩17,081 | ₩17,255 | ₩17,041 | ₩17,255 | +1.02% | 84.9만 |
|---|
| 2026.01.13 | ₩17,081 | ₩17,081 | ₩16,975 | ₩17,055 | -0.16% | 71.8만 |
|---|
| 2026.01.12 | ₩17,001 | ₩17,081 | ₩16,961 | ₩17,081 | +0.47% | 68.4만 |
|---|
| 2026.01.09 | ₩16,988 | ₩17,028 | ₩16,961 | ₩17,015 | +0.16% | 57.9만 |
|---|
| 2026.01.08 | ₩16,975 | ₩16,975 | ₩16,935 | ₩16,935 | -0.24% | 74.1만 |
|---|
| 2026.01.07 | ₩16,921 | ₩16,988 | ₩16,895 | ₩16,975 | +0.32% | 63.7만 |
|---|
| 2026.01.06 | ₩16,881 | ₩16,881 | ₩16,814 | ₩16,868 | -0.08% | 56.4만 |
|---|
| 2026.01.05 | ₩16,854 | ₩16,908 | ₩16,748 | ₩16,868 | +0.08% | 100.4만 |
|---|
| 2026.01.02 | ₩16,921 | ₩16,921 | ₩16,854 | ₩16,908 | -0.08% | 49.9만 |
|---|
| 2025.12.31 | ₩16,948 | ₩16,948 | ₩16,814 | ₩16,895 | -0.31% | 71.6만 |
|---|
| 2025.12.30 | ₩16,734 | ₩16,895 | ₩16,734 | ₩16,895 | +0.96% | 88.9만 |
|---|
| 2025.12.29 | ₩16,721 | ₩16,761 | ₩16,628 | ₩16,694 | -0.16% | 133.6만 |
|---|
| 2025.12.26 | ₩16,734 | ₩16,748 | ₩16,681 | ₩16,721 | -0.08% | 89.7만 |
|---|
| 2025.12.24 | ₩16,721 | ₩16,734 | ₩16,681 | ₩16,734 | +0.08% | 43.4만 |
|---|
| 2025.12.23 | ₩16,628 | ₩16,721 | ₩16,574 | ₩16,654 | +0.16% | 95.1만 |
|---|
| 2025.12.22 | ₩16,734 | ₩16,734 | ₩16,614 | ₩16,681 | -0.32% | 61.8만 |
|---|
| 2025.12.19 | ₩16,774 | ₩16,788 | ₩16,668 | ₩16,668 | -0.64% | 57.5만 |
|---|
| 2025.12.18 | ₩16,801 | ₩16,868 | ₩16,721 | ₩16,721 | -0.48% | 61.2만 |
|---|
| 2025.12.17 | ₩16,774 | ₩16,814 | ₩16,708 | ₩16,761 | -0.08% | 64.4만 |
|---|
| 2025.12.16 | ₩16,814 | ₩16,814 | ₩16,708 | ₩16,721 | -0.56% | 72.7만 |
|---|
| 2025.12.15 | ₩16,921 | ₩16,921 | ₩16,801 | ₩16,801 | -0.71% | 57.2만 |
|---|
| 2025.12.12 | ₩16,975 | ₩17,015 | ₩16,921 | ₩16,975 | 0.00% | 60.2만 |
|---|
| 2025.12.11 | ₩17,028 | ₩17,068 | ₩16,988 | ₩17,028 | 0.00% | 78.9만 |
|---|
| 2025.12.10 | ₩16,921 | ₩17,001 | ₩16,881 | ₩16,988 | +0.39% | 88.6만 |
|---|
| 2025.12.09 | ₩16,948 | ₩16,988 | ₩16,881 | ₩16,881 | -0.39% | 51.2만 |
|---|
| 2025.12.08 | ₩16,961 | ₩16,961 | ₩16,828 | ₩16,908 | -0.31% | 56.5만 |
|---|
| 2025.12.05 | ₩16,961 | ₩16,988 | ₩16,881 | ₩16,948 | -0.08% | 61만 |
|---|
| 2025.12.04 | ₩16,975 | ₩16,988 | ₩16,921 | ₩16,948 | -0.16% | 90만 |
|---|
| 2025.12.03 | ₩16,881 | ₩16,935 | ₩16,788 | ₩16,921 | +0.24% | 69.1만 |
|---|
| 2025.12.02 | ₩16,828 | ₩16,881 | ₩16,734 | ₩16,841 | +0.08% | 95.5만 |
|---|
| 2025.12.01 | ₩16,868 | ₩16,881 | ₩16,734 | ₩16,828 | -0.24% | 90.3만 |
|---|
| 2025.11.28 | ₩16,881 | ₩16,948 | ₩16,841 | ₩16,948 | +0.40% | 43.5만 |
|---|
| 2025.11.26 | ₩16,828 | ₩16,895 | ₩16,814 | ₩16,868 | +0.24% | 48.5만 |
|---|
| 2025.11.25 | ₩16,814 | ₩16,895 | ₩16,801 | ₩16,868 | +0.32% | 68만 |
|---|
| 2025.11.24 | ₩16,774 | ₩16,854 | ₩16,774 | ₩16,841 | +0.40% | 44.2만 |
|---|
| 2025.11.21 | ₩16,721 | ₩16,841 | ₩16,628 | ₩16,774 | +0.32% | 61.4만 |
|---|
| 2025.11.20 | ₩16,774 | ₩16,788 | ₩16,681 | ₩16,721 | -0.32% | 37.1만 |
|---|
| 2025.11.19 | ₩16,774 | ₩16,774 | ₩16,708 | ₩16,721 | -0.32% | 39만 |
|---|
| 2025.11.18 | ₩16,748 | ₩16,788 | ₩16,748 | ₩16,774 | +0.16% | 53.7만 |
|---|
| 2025.11.17 | ₩16,788 | ₩16,801 | ₩16,694 | ₩16,734 | -0.32% | 46.3만 |
|---|
| 2025.11.14 | ₩16,761 | ₩16,841 | ₩16,681 | ₩16,788 | +0.16% | 53.9만 |
|---|
| 2025.11.13 | ₩16,908 | ₩16,921 | ₩16,841 | ₩16,868 | -0.24% | 45.7만 |
|---|
| 2025.11.12 | ₩16,961 | ₩17,001 | ₩16,854 | ₩16,895 | -0.39% | 59.6만 |
|---|
| 2025.11.11 | ₩16,774 | ₩16,975 | ₩16,734 | ₩16,975 | +1.19% | 76.4만 |
|---|
| 2025.11.10 | ₩16,708 | ₩16,748 | ₩16,641 | ₩16,694 | -0.08% | 44.9만 |
|---|
| 2025.11.07 | ₩16,708 | ₩16,708 | ₩16,561 | ₩16,641 | -0.40% | 97.7만 |
|---|
| 2025.11.06 | ₩16,814 | ₩16,828 | ₩16,694 | ₩16,721 | -0.56% | 60.5만 |
|---|
| 2025.11.05 | ₩16,788 | ₩16,828 | ₩16,734 | ₩16,734 | -0.32% | 68.6만 |
|---|
| 2025.11.04 | ₩16,734 | ₩16,801 | ₩16,734 | ₩16,761 | +0.16% | 58.4만 |
|---|
| 2025.11.03 | ₩16,761 | ₩16,761 | ₩16,681 | ₩16,721 | -0.24% | 54.8만 |
|---|
| 2025.10.31 | ₩16,681 | ₩16,761 | ₩16,668 | ₩16,761 | +0.48% | 63.3만 |
|---|
| 2025.10.30 | ₩16,561 | ₩16,641 | ₩16,481 | ₩16,641 | +0.48% | 70.4만 |
|---|
| 2025.10.29 | ₩16,734 | ₩16,748 | ₩16,561 | ₩16,561 | -1.04% | 75.2만 |
|---|
| 2025.10.28 | ₩16,761 | ₩16,761 | ₩16,708 | ₩16,734 | -0.16% | 39만 |
|---|
| 2025.10.27 | ₩16,734 | ₩16,761 | ₩16,681 | ₩16,721 | -0.08% | 37.8만 |
|---|
| 2025.10.24 | ₩16,694 | ₩16,788 | ₩16,654 | ₩16,654 | -0.24% | 51.2만 |
|---|
| 2025.10.23 | ₩16,574 | ₩16,668 | ₩16,561 | ₩16,668 | +0.56% | 25.3만 |
|---|
| 2025.10.22 | ₩16,561 | ₩16,601 | ₩16,534 | ₩16,574 | +0.08% | 40.6만 |
|---|
| 2025.10.21 | ₩16,614 | ₩16,614 | ₩16,561 | ₩16,561 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩16,588 | ₩16,614 | ₩16,561 | ₩16,574 | -0.08% | 39.8만 |
|---|
| 2025.10.17 | ₩16,588 | ₩16,601 | ₩16,401 | ₩16,521 | -0.40% | 54.3만 |
|---|
| 2025.10.16 | ₩16,601 | ₩16,628 | ₩16,548 | ₩16,574 | -0.16% | 27.7만 |
|---|
| 2025.10.15 | ₩16,588 | ₩16,628 | ₩16,534 | ₩16,561 | -0.16% | 31.1만 |
|---|
| 2025.10.14 | ₩16,681 | ₩16,681 | ₩16,614 | ₩16,628 | -0.32% | 54.6만 |
|---|
| 2025.10.13 | ₩16,561 | ₩16,681 | ₩16,561 | ₩16,681 | +0.73% | 28.2만 |
|---|
| 2025.10.10 | ₩16,668 | ₩16,681 | ₩16,534 | ₩16,561 | -0.64% | 54.3만 |
|---|