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 | ₩14,229 | ₩14,482 | ₩14,175 | ₩14,309 | +0.56% | 141.3만 |
| 2026.10.08 | ₩13,921 | ₩14,162 | ₩13,841 | ₩14,122 | +1.44% | 188.3만 |
| 2026.10.07 | ₩13,895 | ₩13,948 | ₩13,748 | ₩13,921 | +0.19% | 214.2만 |
| 2026.10.06 | ₩13,801 | ₩14,215 | ₩13,801 | ₩14,162 | +2.61% | 193.6만 |
| 2026.10.05 | ₩14,162 | ₩14,162 | ₩13,895 | ₩13,935 | -1.60% | 193.9만 |
| 2026.10.02 | ₩14,309 | ₩14,522 | ₩14,269 | ₩14,309 | 0.00% | 249.7만 |
| 2026.10.01 | ₩14,295 | ₩14,309 | ₩14,055 | ₩14,175 | -0.84% | 180.4만 |
| 2026.09.30 | ₩14,055 | ₩14,469 | ₩14,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,175 |
| +0.86% |
| 242.3만 |
| 2026.09.29 | ₩13,961 | ₩14,122 | ₩13,788 | ₩13,961 | 0.00% | 223만 |
|---|
| 2026.09.28 | ₩14,309 | ₩14,322 | ₩13,868 | ₩14,001 | -2.15% | 231.3만 |
|---|
| 2026.09.25 | ₩14,589 | ₩14,723 | ₩14,389 | ₩14,429 | -1.10% | 252.5만 |
|---|
| 2026.09.24 | ₩14,843 | ₩15,003 | ₩14,509 | ₩14,616 | -1.53% | 154.2만 |
|---|
| 2026.09.23 | ₩15,204 | ₩15,204 | ₩14,790 | ₩14,950 | -1.67% | 124.5만 |
|---|
| 2026.09.22 | ₩15,097 | ₩15,297 | ₩15,097 | ₩15,284 | +1.24% | 65.8만 |
|---|
| 2026.09.21 | ₩15,391 | ₩15,458 | ₩15,150 | ₩15,164 | -1.48% | 96.5만 |
|---|
| 2026.09.18 | ₩15,391 | ₩15,431 | ₩15,271 | ₩15,337 | -0.35% | 103.9만 |
|---|
| 2026.09.17 | ₩15,244 | ₩15,444 | ₩15,177 | ₩15,444 | +1.31% | 66.9만 |
|---|
| 2026.09.16 | ₩15,084 | ₩15,271 | ₩15,084 | ₩15,190 | +0.71% | 114.2만 |
|---|
| 2026.09.15 | ₩15,231 | ₩15,271 | ₩15,057 | ₩15,070 | -1.05% | 112.6만 |
|---|
| 2026.09.14 | ₩15,498 | ₩15,538 | ₩15,337 | ₩15,444 | -0.34% | 87.9만 |
|---|
| 2026.09.11 | ₩15,524 | ₩15,591 | ₩15,404 | ₩15,524 | 0.00% | 94.5만 |
|---|
| 2026.09.10 | ₩15,565 | ₩15,605 | ₩15,364 | ₩15,471 | -0.60% | 124.2만 |
|---|
| 2026.09.09 | ₩15,858 | ₩15,899 | ₩15,591 | ₩15,618 | -1.52% | 96.5만 |
|---|
| 2026.09.08 | ₩16,019 | ₩16,045 | ₩15,885 | ₩15,925 | -0.58% | 41.8만 |
|---|
| 2026.09.04 | ₩15,992 | ₩16,059 | ₩15,965 | ₩16,019 | +0.17% | 49.7만 |
|---|
| 2026.09.03 | ₩15,965 | ₩16,045 | ₩15,965 | ₩15,965 | 0.00% | 48만 |
|---|
| 2026.09.02 | ₩16,045 | ₩16,099 | ₩15,925 | ₩15,925 | -0.75% | 64.6만 |
|---|
| 2026.09.01 | ₩16,192 | ₩16,206 | ₩16,032 | ₩16,059 | -0.83% | 92.8만 |
|---|
| 2026.08.31 | ₩16,259 | ₩16,273 | ₩16,166 | ₩16,233 | -0.16% | 56.8만 |
|---|
| 2026.08.28 | ₩16,379 | ₩16,406 | ₩16,219 | ₩16,299 | -0.49% | 74.3만 |
|---|
| 2026.08.27 | ₩16,299 | ₩16,420 | ₩16,299 | ₩16,406 | +0.66% | 42.8만 |
|---|
| 2026.08.26 | ₩16,406 | ₩16,406 | ₩16,326 | ₩16,339 | -0.41% | 19.9만 |
|---|
| 2026.08.25 | ₩16,353 | ₩16,406 | ₩16,233 | ₩16,393 | +0.25% | 77.6만 |
|---|
| 2026.08.24 | ₩16,366 | ₩16,379 | ₩16,233 | ₩16,233 | -0.82% | 32.6만 |
|---|
| 2026.08.21 | ₩16,379 | ₩16,393 | ₩16,259 | ₩16,326 | -0.33% | 74.1만 |
|---|
| 2026.08.20 | ₩16,420 | ₩16,486 | ₩16,366 | ₩16,379 | -0.24% | 52.4만 |
|---|
| 2026.08.19 | ₩16,620 | ₩16,633 | ₩16,513 | ₩16,526 | -0.56% | 58.9만 |
|---|
| 2026.08.18 | ₩16,526 | ₩16,567 | ₩16,486 | ₩16,540 | +0.08% | 59.3만 |
|---|
| 2026.08.17 | ₩16,633 | ₩16,633 | ₩16,540 | ₩16,580 | -0.32% | 57.8만 |
|---|
| 2026.08.14 | ₩16,580 | ₩16,687 | ₩16,553 | ₩16,673 | +0.56% | 52.7만 |
|---|
| 2026.08.13 | ₩16,607 | ₩16,673 | ₩16,486 | ₩16,673 | +0.40% | 55.1만 |
|---|
| 2026.08.12 | ₩16,633 | ₩16,660 | ₩16,540 | ₩16,553 | -0.48% | 57.7만 |
|---|
| 2026.08.11 | ₩16,700 | ₩16,700 | ₩16,567 | ₩16,607 | -0.56% | 46.2만 |
|---|
| 2026.08.10 | ₩16,727 | ₩16,754 | ₩16,620 | ₩16,620 | -0.64% | 39.7만 |
|---|
| 2026.08.07 | ₩16,620 | ₩16,727 | ₩16,473 | ₩16,727 | +0.64% | 48.8만 |
|---|
| 2026.08.06 | ₩16,526 | ₩16,567 | ₩16,460 | ₩16,553 | +0.16% | 34.9만 |
|---|
| 2026.08.05 | ₩16,526 | ₩16,754 | ₩16,460 | ₩16,486 | -0.24% | 39.9만 |
|---|
| 2026.08.04 | ₩16,526 | ₩16,553 | ₩16,473 | ₩16,500 | -0.16% | 49.9만 |
|---|
| 2026.08.03 | ₩16,633 | ₩16,633 | ₩16,433 | ₩16,460 | -1.04% | 52.7만 |
|---|
| 2026.07.31 | ₩16,567 | ₩16,620 | ₩16,486 | ₩16,567 | 0.00% | 55.6만 |
|---|
| 2026.07.30 | ₩16,567 | ₩16,633 | ₩16,406 | ₩16,633 | +0.40% | 54.3만 |
|---|
| 2026.07.29 | ₩16,567 | ₩16,687 | ₩16,500 | ₩16,513 | -0.32% | 48.2만 |
|---|
| 2026.07.28 | ₩16,500 | ₩16,593 | ₩16,486 | ₩16,593 | +0.57% | 31.1만 |
|---|
| 2026.07.27 | ₩16,567 | ₩16,567 | ₩16,446 | ₩16,460 | -0.65% | 47.2만 |
|---|
| 2026.07.24 | ₩16,486 | ₩16,553 | ₩16,433 | ₩16,433 | -0.32% | 41.2만 |
|---|
| 2026.07.23 | ₩16,567 | ₩16,567 | ₩16,433 | ₩16,446 | -0.73% | 56.8만 |
|---|
| 2026.07.22 | ₩16,767 | ₩16,780 | ₩16,607 | ₩16,647 | -0.72% | 61.3만 |
|---|
| 2026.07.21 | ₩16,820 | ₩16,847 | ₩16,727 | ₩16,767 | -0.32% | 54.9만 |
|---|
| 2026.07.20 | ₩16,927 | ₩17,141 | ₩16,807 | ₩16,834 | -0.55% | 37.6만 |
|---|
| 2026.07.17 | ₩16,967 | ₩16,967 | ₩16,914 | ₩16,927 | -0.24% | 33.8만 |
|---|
| 2026.07.16 | ₩17,007 | ₩17,021 | ₩16,941 | ₩16,967 | -0.24% | 38.4만 |
|---|
| 2026.07.15 | ₩17,074 | ₩17,154 | ₩17,034 | ₩17,088 | +0.08% | 36.6만 |
|---|
| 2026.07.14 | ₩17,114 | ₩17,194 | ₩17,074 | ₩17,154 | +0.23% | 54.5만 |
|---|
| 2026.07.13 | ₩17,021 | ₩17,074 | ₩16,981 | ₩17,047 | +0.16% | 42.5만 |
|---|
| 2026.07.10 | ₩17,088 | ₩17,114 | ₩17,021 | ₩17,061 | -0.16% | 41.3만 |
|---|
| 2026.07.09 | ₩17,074 | ₩17,128 | ₩17,047 | ₩17,128 | +0.31% | 44.6만 |
|---|
| 2026.07.08 | ₩17,088 | ₩17,088 | ₩17,007 | ₩17,074 | -0.08% | 51.2만 |
|---|
| 2026.07.07 | ₩17,088 | ₩17,208 | ₩17,047 | ₩17,101 | +0.08% | 54.7만 |
|---|
| 2026.07.06 | ₩17,181 | ₩17,194 | ₩17,128 | ₩17,154 | -0.16% | 34만 |
|---|
| 2026.07.02 | ₩17,194 | ₩17,194 | ₩17,128 | ₩17,154 | -0.23% | 36.6만 |
|---|
| 2026.07.01 | ₩17,061 | ₩17,194 | ₩17,061 | ₩17,168 | +0.63% | 55.5만 |
|---|
| 2026.06.30 | ₩17,128 | ₩17,181 | ₩17,088 | ₩17,101 | -0.16% | 60.1만 |
|---|
| 2026.06.29 | ₩17,101 | ₩17,141 | ₩17,034 | ₩17,141 | +0.23% | 47.7만 |
|---|
| 2026.06.26 | ₩16,860 | ₩17,074 | ₩16,860 | ₩17,061 | +1.19% | 47만 |
|---|
| 2026.06.25 | ₩16,967 | ₩16,994 | ₩16,874 | ₩16,914 | -0.31% | 54.4만 |
|---|
| 2026.06.24 | ₩16,941 | ₩16,981 | ₩16,914 | ₩16,967 | +0.16% | 33.5만 |
|---|
| 2026.06.23 | ₩16,860 | ₩16,927 | ₩16,807 | ₩16,914 | +0.32% | 43.7만 |
|---|
| 2026.06.22 | ₩16,901 | ₩16,941 | ₩16,767 | ₩16,847 | -0.32% | 40.5만 |
|---|
| 2026.06.18 | ₩16,887 | ₩16,967 | ₩16,834 | ₩16,941 | +0.32% | 54.3만 |
|---|
| 2026.06.17 | ₩16,887 | ₩16,927 | ₩16,780 | ₩16,794 | -0.55% | 44.7만 |
|---|
| 2026.06.16 | ₩16,860 | ₩16,901 | ₩16,794 | ₩16,874 | +0.08% | 40.9만 |
|---|
| 2026.06.15 | ₩16,887 | ₩16,914 | ₩16,740 | ₩16,847 | -0.24% | 61.8만 |
|---|
| 2026.06.12 | ₩16,927 | ₩16,954 | ₩16,834 | ₩16,914 | -0.08% | 66.3만 |
|---|
| 2026.06.11 | ₩17,047 | ₩17,074 | ₩16,941 | ₩16,967 | -0.47% | 60.3만 |
|---|
| 2026.06.10 | ₩16,954 | ₩17,034 | ₩16,941 | ₩16,994 | +0.24% | 49.3만 |
|---|
| 2026.06.09 | ₩16,767 | ₩16,941 | ₩16,767 | ₩16,874 | +0.64% | 42.6만 |
|---|
| 2026.06.08 | ₩16,807 | ₩16,820 | ₩16,687 | ₩16,713 | -0.56% | 41.8만 |
|---|
| 2026.06.05 | ₩16,860 | ₩16,874 | ₩16,740 | ₩16,794 | -0.40% | 40.5만 |
|---|
| 2026.06.04 | ₩16,820 | ₩16,941 | ₩16,807 | ₩16,927 | +0.64% | 24.1만 |
|---|
| 2026.06.03 | ₩16,860 | ₩16,954 | ₩16,767 | ₩16,780 | -0.48% | 56.8만 |
|---|
| 2026.06.02 | ₩16,887 | ₩16,941 | ₩16,860 | ₩16,887 | 0.00% | 32.5만 |
|---|
| 2026.06.01 | ₩16,901 | ₩16,914 | ₩16,807 | ₩16,901 | 0.00% | 65만 |
|---|
| 2026.05.29 | ₩16,847 | ₩16,927 | ₩16,794 | ₩16,927 | +0.48% | 66.4만 |
|---|
| 2026.05.28 | ₩16,687 | ₩16,820 | ₩16,687 | ₩16,807 | +0.72% | 45.1만 |
|---|
| 2026.05.27 | ₩16,633 | ₩16,754 | ₩16,620 | ₩16,673 | +0.24% | 41.7만 |
|---|
| 2026.05.26 | ₩16,540 | ₩16,620 | ₩16,500 | ₩16,620 | +0.48% | 59.3만 |
|---|
| 2026.05.22 | ₩16,486 | ₩16,486 | ₩16,326 | ₩16,446 | -0.24% | 49.5만 |
|---|
| 2026.05.21 | ₩16,393 | ₩16,406 | ₩16,326 | ₩16,366 | -0.16% | 46.3만 |
|---|
| 2026.05.20 | ₩16,259 | ₩16,433 | ₩16,166 | ₩16,433 | +1.07% | 80.4만 |
|---|
| 2026.05.19 | ₩16,166 | ₩16,353 | ₩16,166 | ₩16,206 | +0.25% | 71.1만 |
|---|
| 2026.05.18 | ₩16,540 | ₩16,540 | ₩16,299 | ₩16,339 | -1.21% | 58.8만 |
|---|
| 2026.05.15 | ₩16,620 | ₩16,633 | ₩16,513 | ₩16,526 | -0.56% | 54.8만 |
|---|
| 2026.05.14 | ₩16,941 | ₩16,941 | ₩16,820 | ₩16,860 | -0.47% | 53.2만 |
|---|
| 2026.05.13 | ₩16,967 | ₩16,967 | ₩16,887 | ₩16,927 | -0.24% | 41만 |
|---|
| 2026.05.12 | ₩16,941 | ₩16,994 | ₩16,874 | ₩16,994 | +0.32% | 35.1만 |
|---|
| 2026.05.11 | ₩17,007 | ₩17,034 | ₩16,967 | ₩17,021 | +0.08% | 38.9만 |
|---|
| 2026.05.08 | ₩16,994 | ₩17,034 | ₩16,981 | ₩17,034 | +0.24% | 39.7만 |
|---|
| 2026.05.07 | ₩17,007 | ₩17,007 | ₩16,847 | ₩16,954 | -0.31% | 54.8만 |
|---|
| 2026.05.06 | ₩16,927 | ₩16,954 | ₩16,834 | ₩16,941 | +0.08% | 60.4만 |
|---|
| 2026.05.05 | ₩16,593 | ₩16,794 | ₩16,540 | ₩16,794 | +1.21% | 74.6만 |
|---|
| 2026.05.04 | ₩16,767 | ₩16,794 | ₩16,473 | ₩16,540 | -1.35% | 110.4만 |
|---|
| 2026.05.01 | ₩16,927 | ₩16,941 | ₩16,754 | ₩16,860 | -0.39% | 70.3만 |
|---|
| 2026.04.30 | ₩16,794 | ₩16,901 | ₩16,700 | ₩16,874 | +0.48% | 49.8만 |
|---|
| 2026.04.29 | ₩16,901 | ₩16,901 | ₩16,660 | ₩16,727 | -1.03% | 73.7만 |
|---|
| 2026.04.28 | ₩16,860 | ₩16,941 | ₩16,780 | ₩16,941 | +0.48% | 53.1만 |
|---|
| 2026.04.27 | ₩16,860 | ₩16,927 | ₩16,820 | ₩16,874 | +0.08% | 45.2만 |
|---|
| 2026.04.24 | ₩16,887 | ₩16,901 | ₩16,767 | ₩16,860 | -0.16% | 48.4만 |
|---|
| 2026.04.23 | ₩16,874 | ₩16,901 | ₩16,767 | ₩16,887 | +0.08% | 28.3만 |
|---|
| 2026.04.22 | ₩16,914 | ₩16,927 | ₩16,794 | ₩16,874 | -0.24% | 27.1만 |
|---|
| 2026.04.21 | ₩16,954 | ₩16,967 | ₩16,794 | ₩16,901 | -0.32% | 44.5만 |
|---|
| 2026.04.20 | ₩16,927 | ₩16,941 | ₩16,794 | ₩16,941 | +0.08% | 47.5만 |
|---|
| 2026.04.17 | ₩16,874 | ₩16,914 | ₩16,780 | ₩16,887 | +0.08% | 46.1만 |
|---|
| 2026.04.16 | ₩16,874 | ₩16,874 | ₩16,700 | ₩16,727 | -0.87% | 42.4만 |
|---|
| 2026.04.15 | ₩16,954 | ₩16,954 | ₩16,794 | ₩16,847 | -0.63% | 57.3만 |
|---|
| 2026.04.14 | ₩17,168 | ₩17,168 | ₩17,007 | ₩17,074 | -0.54% | 64.4만 |
|---|
| 2026.04.13 | ₩17,021 | ₩17,114 | ₩16,954 | ₩17,114 | +0.55% | 44.2만 |
|---|
| 2026.04.10 | ₩17,074 | ₩17,088 | ₩16,927 | ₩17,007 | -0.39% | 44만 |
|---|
| 2026.04.09 | ₩16,847 | ₩17,034 | ₩16,834 | ₩17,007 | +0.95% | 47.5만 |
|---|
| 2026.04.08 | ₩16,847 | ₩16,847 | ₩16,660 | ₩16,834 | -0.08% | 60.8만 |
|---|
| 2026.04.07 | ₩16,273 | ₩16,526 | ₩16,219 | ₩16,526 | +1.56% | 65.2만 |
|---|
| 2026.04.06 | ₩16,633 | ₩16,633 | ₩16,366 | ₩16,366 | -1.61% | 108.1만 |
|---|
| 2026.04.02 | ₩16,633 | ₩16,700 | ₩16,540 | ₩16,687 | +0.32% | 52.2만 |
|---|
| 2026.04.01 | ₩16,567 | ₩16,727 | ₩16,486 | ₩16,713 | +0.89% | 79.8만 |
|---|
| 2026.03.31 | ₩16,246 | ₩16,607 | ₩16,059 | ₩16,473 | +1.40% | 122.9만 |
|---|
| 2026.03.30 | ₩16,099 | ₩16,112 | ₩15,912 | ₩16,019 | -0.50% | 100.4만 |
|---|
| 2026.03.27 | ₩16,032 | ₩16,086 | ₩15,912 | ₩16,005 | -0.17% | 109.1만 |
|---|
| 2026.03.26 | ₩16,313 | ₩16,353 | ₩16,099 | ₩16,099 | -1.31% | 62.9만 |
|---|
| 2026.03.25 | ₩16,286 | ₩16,420 | ₩16,219 | ₩16,393 | +0.66% | 62.7만 |
|---|
| 2026.03.24 | ₩16,366 | ₩16,433 | ₩16,192 | ₩16,192 | -1.06% | 94만 |
|---|
| 2026.03.23 | ₩16,620 | ₩16,620 | ₩16,420 | ₩16,540 | -0.48% | 71.7만 |
|---|
| 2026.03.20 | ₩16,887 | ₩16,887 | ₩16,446 | ₩16,526 | -2.14% | 85.2만 |
|---|
| 2026.03.19 | ₩16,901 | ₩16,941 | ₩16,807 | ₩16,941 | +0.24% | 53.1만 |
|---|
| 2026.03.18 | ₩16,887 | ₩16,994 | ₩16,847 | ₩16,941 | +0.32% | 32.2만 |
|---|
| 2026.03.17 | ₩16,967 | ₩16,994 | ₩16,887 | ₩16,901 | -0.39% | 46.6만 |
|---|
| 2026.03.16 | ₩17,007 | ₩17,034 | ₩16,927 | ₩16,967 | -0.24% | 34.3만 |
|---|
| 2026.03.13 | ₩17,021 | ₩17,021 | ₩16,914 | ₩16,981 | -0.24% | 43.8만 |
|---|
| 2026.03.12 | ₩17,194 | ₩17,194 | ₩17,021 | ₩17,088 | -0.62% | 54.4만 |
|---|
| 2026.03.11 | ₩17,275 | ₩17,315 | ₩17,181 | ₩17,221 | -0.31% | 46만 |
|---|
| 2026.03.10 | ₩17,261 | ₩17,288 | ₩17,208 | ₩17,275 | +0.08% | 63.2만 |
|---|
| 2026.03.09 | ₩17,221 | ₩17,248 | ₩17,181 | ₩17,194 | -0.16% | 55.5만 |
|---|
| 2026.03.06 | ₩17,154 | ₩17,235 | ₩17,074 | ₩17,221 | +0.39% | 58.9만 |
|---|
| 2026.03.05 | ₩17,328 | ₩17,328 | ₩17,168 | ₩17,221 | -0.62% | 100만 |
|---|
| 2026.03.04 | ₩17,569 | ₩17,569 | ₩17,341 | ₩17,381 | -1.06% | 61.4만 |
|---|
| 2026.03.03 | ₩17,622 | ₩17,622 | ₩17,488 | ₩17,542 | -0.45% | 89.3만 |
|---|
| 2026.03.02 | ₩17,756 | ₩17,756 | ₩17,555 | ₩17,662 | -0.53% | 103.6만 |
|---|
| 2026.02.27 | ₩17,849 | ₩17,849 | ₩17,675 | ₩17,769 | -0.45% | 75.3만 |
|---|
| 2026.02.26 | ₩17,916 | ₩17,916 | ₩17,729 | ₩17,809 | -0.60% | 65.2만 |
|---|
| 2026.02.25 | ₩17,983 | ₩17,996 | ₩17,836 | ₩17,862 | -0.67% | 84만 |
|---|
| 2026.02.24 | ₩17,742 | ₩18,009 | ₩17,702 | ₩17,983 | +1.36% | 112.7만 |
|---|
| 2026.02.23 | ₩17,796 | ₩17,796 | ₩17,662 | ₩17,729 | -0.38% | 49.3만 |
|---|
| 2026.02.20 | ₩17,796 | ₩17,836 | ₩17,675 | ₩17,729 | -0.38% | 92.5만 |
|---|
| 2026.02.19 | ₩17,849 | ₩17,849 | ₩17,635 | ₩17,809 | -0.22% | 77.8만 |
|---|
| 2026.02.18 | ₩17,836 | ₩17,849 | ₩17,729 | ₩17,836 | 0.00% | 55.3만 |
|---|
| 2026.02.17 | ₩17,889 | ₩17,889 | ₩17,782 | ₩17,836 | -0.30% | 48.5만 |
|---|
| 2026.02.13 | ₩17,809 | ₩17,862 | ₩17,662 | ₩17,862 | +0.30% | 80.7만 |
|---|
| 2026.02.12 | ₩17,889 | ₩18,156 | ₩17,675 | ₩17,876 | -0.07% | 162.3만 |
|---|
| 2026.02.11 | ₩17,675 | ₩17,849 | ₩17,569 | ₩17,809 | +0.76% | 71.2만 |
|---|
| 2026.02.10 | ₩17,715 | ₩17,715 | ₩17,609 | ₩17,675 | -0.23% | 40.8만 |
|---|
| 2026.02.09 | ₩17,422 | ₩17,649 | ₩17,422 | ₩17,649 | +1.30% | 60.5만 |
|---|
| 2026.02.06 | ₩17,341 | ₩17,462 | ₩17,288 | ₩17,448 | +0.62% | 71.1만 |
|---|
| 2026.02.05 | ₩17,261 | ₩17,328 | ₩17,208 | ₩17,328 | +0.39% | 63.8만 |
|---|
| 2026.02.04 | ₩17,194 | ₩17,315 | ₩17,088 | ₩17,221 | +0.16% | 57.2만 |
|---|
| 2026.02.03 | ₩17,248 | ₩17,328 | ₩17,168 | ₩17,194 | -0.31% | 62.9만 |
|---|
| 2026.02.02 | ₩17,208 | ₩17,261 | ₩17,141 | ₩17,221 | +0.08% | 77.4만 |
|---|
| 2026.01.30 | ₩17,074 | ₩17,168 | ₩17,047 | ₩17,168 | +0.55% | 54.7만 |
|---|
| 2026.01.29 | ₩17,088 | ₩17,088 | ₩16,981 | ₩17,074 | -0.08% | 50.1만 |
|---|
| 2026.01.28 | ₩16,941 | ₩17,074 | ₩16,927 | ₩17,074 | +0.79% | 49.5만 |
|---|
| 2026.01.27 | ₩16,767 | ₩16,927 | ₩16,740 | ₩16,927 | +0.96% | 53.1만 |
|---|
| 2026.01.26 | ₩16,941 | ₩16,981 | ₩16,767 | ₩16,767 | -1.03% | 70.4만 |
|---|
| 2026.01.23 | ₩16,874 | ₩16,914 | ₩16,820 | ₩16,887 | +0.08% | 73.4만 |
|---|
| 2026.01.22 | ₩17,007 | ₩17,007 | ₩16,847 | ₩16,860 | -0.86% | 55.3만 |
|---|
| 2026.01.21 | ₩17,128 | ₩17,128 | ₩16,847 | ₩16,954 | -1.01% | 107.3만 |
|---|
| 2026.01.20 | ₩17,088 | ₩17,128 | ₩17,021 | ₩17,128 | +0.23% | 62.6만 |
|---|
| 2026.01.16 | ₩17,101 | ₩17,141 | ₩17,034 | ₩17,141 | +0.23% | 52.8만 |
|---|
| 2026.01.15 | ₩17,154 | ₩17,154 | ₩17,047 | ₩17,101 | -0.31% | 60.3만 |
|---|
| 2026.01.14 | ₩17,101 | ₩17,275 | ₩17,061 | ₩17,275 | +1.02% | 84.9만 |
|---|
| 2026.01.13 | ₩17,101 | ₩17,101 | ₩16,994 | ₩17,074 | -0.16% | 71.8만 |
|---|
| 2026.01.12 | ₩17,021 | ₩17,101 | ₩16,981 | ₩17,101 | +0.47% | 68.4만 |
|---|
| 2026.01.09 | ₩17,007 | ₩17,047 | ₩16,981 | ₩17,034 | +0.16% | 57.9만 |
|---|
| 2026.01.08 | ₩16,994 | ₩16,994 | ₩16,954 | ₩16,954 | -0.24% | 74.1만 |
|---|
| 2026.01.07 | ₩16,941 | ₩17,007 | ₩16,914 | ₩16,994 | +0.32% | 63.7만 |
|---|
| 2026.01.06 | ₩16,901 | ₩16,901 | ₩16,834 | ₩16,887 | -0.08% | 56.4만 |
|---|
| 2026.01.05 | ₩16,874 | ₩16,927 | ₩16,767 | ₩16,887 | +0.08% | 100.4만 |
|---|
| 2026.01.02 | ₩16,941 | ₩16,941 | ₩16,874 | ₩16,927 | -0.08% | 49.9만 |
|---|
| 2025.12.31 | ₩16,967 | ₩16,967 | ₩16,834 | ₩16,914 | -0.31% | 71.6만 |
|---|
| 2025.12.30 | ₩16,754 | ₩16,914 | ₩16,754 | ₩16,914 | +0.96% | 88.9만 |
|---|
| 2025.12.29 | ₩16,740 | ₩16,780 | ₩16,647 | ₩16,713 | -0.16% | 133.6만 |
|---|
| 2025.12.26 | ₩16,754 | ₩16,767 | ₩16,700 | ₩16,740 | -0.08% | 89.7만 |
|---|
| 2025.12.24 | ₩16,740 | ₩16,754 | ₩16,700 | ₩16,754 | +0.08% | 43.4만 |
|---|
| 2025.12.23 | ₩16,647 | ₩16,740 | ₩16,593 | ₩16,673 | +0.16% | 95.1만 |
|---|
| 2025.12.22 | ₩16,754 | ₩16,754 | ₩16,633 | ₩16,700 | -0.32% | 61.8만 |
|---|
| 2025.12.19 | ₩16,794 | ₩16,807 | ₩16,687 | ₩16,687 | -0.64% | 57.5만 |
|---|
| 2025.12.18 | ₩16,820 | ₩16,887 | ₩16,740 | ₩16,740 | -0.48% | 61.2만 |
|---|
| 2025.12.17 | ₩16,794 | ₩16,834 | ₩16,727 | ₩16,780 | -0.08% | 64.4만 |
|---|
| 2025.12.16 | ₩16,834 | ₩16,834 | ₩16,727 | ₩16,740 | -0.56% | 72.7만 |
|---|
| 2025.12.15 | ₩16,941 | ₩16,941 | ₩16,820 | ₩16,820 | -0.71% | 57.2만 |
|---|
| 2025.12.12 | ₩16,994 | ₩17,034 | ₩16,941 | ₩16,994 | 0.00% | 60.2만 |
|---|
| 2025.12.11 | ₩17,047 | ₩17,088 | ₩17,007 | ₩17,047 | 0.00% | 78.9만 |
|---|
| 2025.12.10 | ₩16,941 | ₩17,021 | ₩16,901 | ₩17,007 | +0.39% | 88.6만 |
|---|
| 2025.12.09 | ₩16,967 | ₩17,007 | ₩16,901 | ₩16,901 | -0.39% | 51.2만 |
|---|
| 2025.12.08 | ₩16,981 | ₩16,981 | ₩16,847 | ₩16,927 | -0.31% | 56.5만 |
|---|
| 2025.12.05 | ₩16,981 | ₩17,007 | ₩16,901 | ₩16,967 | -0.08% | 61만 |
|---|
| 2025.12.04 | ₩16,994 | ₩17,007 | ₩16,941 | ₩16,967 | -0.16% | 90만 |
|---|
| 2025.12.03 | ₩16,901 | ₩16,954 | ₩16,807 | ₩16,941 | +0.24% | 69.1만 |
|---|
| 2025.12.02 | ₩16,847 | ₩16,901 | ₩16,754 | ₩16,860 | +0.08% | 95.5만 |
|---|
| 2025.12.01 | ₩16,887 | ₩16,901 | ₩16,754 | ₩16,847 | -0.24% | 90.3만 |
|---|
| 2025.11.28 | ₩16,901 | ₩16,967 | ₩16,860 | ₩16,967 | +0.40% | 43.5만 |
|---|
| 2025.11.26 | ₩16,847 | ₩16,914 | ₩16,834 | ₩16,887 | +0.24% | 48.5만 |
|---|
| 2025.11.25 | ₩16,834 | ₩16,914 | ₩16,820 | ₩16,887 | +0.32% | 68만 |
|---|
| 2025.11.24 | ₩16,794 | ₩16,874 | ₩16,794 | ₩16,860 | +0.40% | 44.2만 |
|---|
| 2025.11.21 | ₩16,740 | ₩16,860 | ₩16,647 | ₩16,794 | +0.32% | 61.4만 |
|---|
| 2025.11.20 | ₩16,794 | ₩16,807 | ₩16,700 | ₩16,740 | -0.32% | 37.1만 |
|---|
| 2025.11.19 | ₩16,794 | ₩16,794 | ₩16,727 | ₩16,740 | -0.32% | 39만 |
|---|
| 2025.11.18 | ₩16,767 | ₩16,807 | ₩16,767 | ₩16,794 | +0.16% | 53.7만 |
|---|
| 2025.11.17 | ₩16,807 | ₩16,820 | ₩16,713 | ₩16,754 | -0.32% | 46.3만 |
|---|
| 2025.11.14 | ₩16,780 | ₩16,860 | ₩16,700 | ₩16,807 | +0.16% | 53.9만 |
|---|
| 2025.11.13 | ₩16,927 | ₩16,941 | ₩16,860 | ₩16,887 | -0.24% | 45.7만 |
|---|
| 2025.11.12 | ₩16,981 | ₩17,021 | ₩16,874 | ₩16,914 | -0.39% | 59.6만 |
|---|
| 2025.11.11 | ₩16,794 | ₩16,994 | ₩16,754 | ₩16,994 | +1.19% | 76.4만 |
|---|
| 2025.11.10 | ₩16,727 | ₩16,767 | ₩16,660 | ₩16,713 | -0.08% | 44.9만 |
|---|
| 2025.11.07 | ₩16,727 | ₩16,727 | ₩16,580 | ₩16,660 | -0.40% | 97.7만 |
|---|
| 2025.11.06 | ₩16,834 | ₩16,847 | ₩16,713 | ₩16,740 | -0.56% | 60.5만 |
|---|
| 2025.11.05 | ₩16,807 | ₩16,847 | ₩16,754 | ₩16,754 | -0.32% | 68.6만 |
|---|
| 2025.11.04 | ₩16,754 | ₩16,820 | ₩16,754 | ₩16,780 | +0.16% | 58.4만 |
|---|
| 2025.11.03 | ₩16,780 | ₩16,780 | ₩16,700 | ₩16,740 | -0.24% | 54.8만 |
|---|
| 2025.10.31 | ₩16,700 | ₩16,780 | ₩16,687 | ₩16,780 | +0.48% | 63.3만 |
|---|
| 2025.10.30 | ₩16,580 | ₩16,660 | ₩16,500 | ₩16,660 | +0.48% | 70.4만 |
|---|
| 2025.10.29 | ₩16,754 | ₩16,767 | ₩16,580 | ₩16,580 | -1.04% | 75.2만 |
|---|
| 2025.10.28 | ₩16,780 | ₩16,780 | ₩16,727 | ₩16,754 | -0.16% | 39만 |
|---|
| 2025.10.27 | ₩16,754 | ₩16,780 | ₩16,700 | ₩16,740 | -0.08% | 37.8만 |
|---|
| 2025.10.24 | ₩16,713 | ₩16,807 | ₩16,673 | ₩16,673 | -0.24% | 51.2만 |
|---|
| 2025.10.23 | ₩16,593 | ₩16,687 | ₩16,580 | ₩16,687 | +0.56% | 25.3만 |
|---|
| 2025.10.22 | ₩16,580 | ₩16,620 | ₩16,553 | ₩16,593 | +0.08% | 40.6만 |
|---|
| 2025.10.21 | ₩16,633 | ₩16,633 | ₩16,580 | ₩16,580 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩16,607 | ₩16,633 | ₩16,580 | ₩16,593 | -0.08% | 39.8만 |
|---|
| 2025.10.17 | ₩16,607 | ₩16,620 | ₩16,420 | ₩16,540 | -0.40% | 54.3만 |
|---|
| 2025.10.16 | ₩16,620 | ₩16,647 | ₩16,567 | ₩16,593 | -0.16% | 27.7만 |
|---|
| 2025.10.15 | ₩16,607 | ₩16,647 | ₩16,553 | ₩16,580 | -0.16% | 31.1만 |
|---|
| 2025.10.14 | ₩16,700 | ₩16,700 | ₩16,633 | ₩16,647 | -0.32% | 54.6만 |
|---|
| 2025.10.13 | ₩16,580 | ₩16,700 | ₩16,580 | ₩16,700 | +0.73% | 28.2만 |
|---|
| 2025.10.10 | ₩16,687 | ₩16,700 | ₩16,553 | ₩16,580 | -0.64% | 54.3만 |
|---|