시장 데이터를 불러오는 중
전체 종목
Nuveen Municipal Credit Income Fund 과거 주가
Nuveen Municipal Credit Income Fund · NZF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Municipal Credit Income Fund · NZF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,503 | ₩14,663 | ₩14,503 | ₩14,503 | 0.00% | 115.4만 |
| 2026.10.08 | ₩14,276 | ₩14,490 | ₩14,182 | ₩14,450 | +1.22% | 136.5만 |
| 2026.10.07 | ₩14,263 | ₩14,316 | ₩14,156 | ₩14,236 | -0.19% | 148.9만 |
| 2026.10.06 | ₩14,303 | ₩14,596 | ₩14,263 | ₩14,543 | +1.68% | 128.4만 |
| 2026.10.05 | ₩14,490 | ₩14,637 | ₩14,263 | ₩14,356 | -0.92% | 179.8만 |
| 2026.10.02 | ₩14,637 | ₩14,823 | ₩14,596 | ₩14,637 | 0.00% | 128.8만 |
| 2026.10.01 | ₩14,369 | ₩14,596 | ₩14,303 | ₩14,530 | +1.12% | 181.1만 |
| 2026.09.30 | ₩14,303 | ₩14,556 | ₩14,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,463 |
| +1.12% |
| 211.8만 |
| 2026.09.29 | ₩14,289 | ₩14,423 | ₩13,955 | ₩14,169 | -0.84% | 269.2만 |
|---|
| 2026.09.28 | ₩14,623 | ₩14,623 | ₩14,142 | ₩14,316 | -2.10% | 315.5만 |
|---|
| 2026.09.25 | ₩14,743 | ₩14,890 | ₩14,717 | ₩14,743 | 0.00% | 140.5만 |
|---|
| 2026.09.24 | ₩14,877 | ₩14,944 | ₩14,717 | ₩14,783 | -0.63% | 126.3만 |
|---|
| 2026.09.23 | ₩15,117 | ₩15,144 | ₩14,957 | ₩15,010 | -0.71% | 149.2만 |
|---|
| 2026.09.22 | ₩15,091 | ₩15,237 | ₩15,064 | ₩15,224 | +0.88% | 102.6만 |
|---|
| 2026.09.21 | ₩15,291 | ₩15,358 | ₩15,144 | ₩15,157 | -0.87% | 110.5만 |
|---|
| 2026.09.18 | ₩15,358 | ₩15,384 | ₩15,197 | ₩15,278 | -0.52% | 73만 |
|---|
| 2026.09.17 | ₩15,291 | ₩15,438 | ₩15,224 | ₩15,411 | +0.79% | 81.3만 |
|---|
| 2026.09.16 | ₩15,024 | ₩15,278 | ₩14,997 | ₩15,117 | +0.62% | 182.9만 |
|---|
| 2026.09.15 | ₩15,211 | ₩15,237 | ₩15,010 | ₩15,064 | -0.97% | 126.2만 |
|---|
| 2026.09.14 | ₩15,371 | ₩15,384 | ₩15,211 | ₩15,358 | -0.09% | 111.1만 |
|---|
| 2026.09.11 | ₩15,424 | ₩15,678 | ₩15,384 | ₩15,384 | -0.26% | 91.5만 |
|---|
| 2026.09.10 | ₩15,491 | ₩15,545 | ₩15,318 | ₩15,358 | -0.86% | 138.4만 |
|---|
| 2026.09.09 | ₩15,798 | ₩15,798 | ₩15,558 | ₩15,571 | -1.44% | 103.2만 |
|---|
| 2026.09.08 | ₩15,892 | ₩15,892 | ₩15,798 | ₩15,838 | -0.34% | 43.5만 |
|---|
| 2026.09.04 | ₩15,919 | ₩15,919 | ₩15,838 | ₩15,919 | 0.00% | 52.4만 |
|---|
| 2026.09.03 | ₩15,879 | ₩15,919 | ₩15,772 | ₩15,919 | +0.25% | 143.6만 |
|---|
| 2026.09.02 | ₩16,079 | ₩16,106 | ₩15,798 | ₩15,798 | -1.74% | 101.9만 |
|---|
| 2026.09.01 | ₩16,239 | ₩16,239 | ₩16,025 | ₩16,052 | -1.15% | 75만 |
|---|
| 2026.08.31 | ₩16,239 | ₩16,279 | ₩16,186 | ₩16,266 | +0.16% | 52.3만 |
|---|
| 2026.08.28 | ₩16,373 | ₩16,386 | ₩16,226 | ₩16,279 | -0.57% | 39.2만 |
|---|
| 2026.08.27 | ₩16,346 | ₩16,373 | ₩16,292 | ₩16,346 | 0.00% | 46.2만 |
|---|
| 2026.08.26 | ₩16,359 | ₩16,426 | ₩16,306 | ₩16,333 | -0.16% | 33.9만 |
|---|
| 2026.08.25 | ₩16,399 | ₩16,439 | ₩16,306 | ₩16,426 | +0.16% | 39.3만 |
|---|
| 2026.08.24 | ₩16,386 | ₩16,653 | ₩16,279 | ₩16,306 | -0.49% | 38.2만 |
|---|
| 2026.08.21 | ₩16,359 | ₩16,413 | ₩16,279 | ₩16,333 | -0.16% | 42만 |
|---|
| 2026.08.20 | ₩16,399 | ₩16,439 | ₩16,346 | ₩16,386 | -0.08% | 45.4만 |
|---|
| 2026.08.19 | ₩16,560 | ₩16,560 | ₩16,426 | ₩16,479 | -0.48% | 41.2만 |
|---|
| 2026.08.18 | ₩16,399 | ₩16,439 | ₩16,333 | ₩16,399 | 0.00% | 56.5만 |
|---|
| 2026.08.17 | ₩16,546 | ₩16,546 | ₩16,413 | ₩16,426 | -0.73% | 46.1만 |
|---|
| 2026.08.14 | ₩16,520 | ₩16,600 | ₩16,506 | ₩16,586 | +0.40% | 42.5만 |
|---|
| 2026.08.13 | ₩16,600 | ₩16,640 | ₩16,546 | ₩16,626 | +0.16% | 42.3만 |
|---|
| 2026.08.12 | ₩16,506 | ₩16,787 | ₩16,413 | ₩16,479 | -0.16% | 47.4만 |
|---|
| 2026.08.11 | ₩16,560 | ₩16,573 | ₩16,399 | ₩16,439 | -0.73% | 52만 |
|---|
| 2026.08.10 | ₩16,640 | ₩16,640 | ₩16,520 | ₩16,520 | -0.72% | 44.9만 |
|---|
| 2026.08.07 | ₩16,573 | ₩16,680 | ₩16,560 | ₩16,640 | +0.40% | 53.4만 |
|---|
| 2026.08.06 | ₩16,439 | ₩16,546 | ₩16,439 | ₩16,520 | +0.49% | 38.8만 |
|---|
| 2026.08.05 | ₩16,506 | ₩16,533 | ₩16,426 | ₩16,439 | -0.40% | 43.5만 |
|---|
| 2026.08.04 | ₩16,346 | ₩16,640 | ₩16,333 | ₩16,506 | +0.98% | 155.4만 |
|---|
| 2026.08.03 | ₩16,333 | ₩16,493 | ₩16,266 | ₩16,279 | -0.33% | 68만 |
|---|
| 2026.07.31 | ₩16,359 | ₩16,399 | ₩16,292 | ₩16,292 | -0.41% | 46.1만 |
|---|
| 2026.07.30 | ₩16,373 | ₩16,413 | ₩16,226 | ₩16,413 | +0.24% | 71.6만 |
|---|
| 2026.07.29 | ₩16,506 | ₩16,573 | ₩16,359 | ₩16,359 | -0.89% | 53.8만 |
|---|
| 2026.07.28 | ₩16,346 | ₩16,520 | ₩16,333 | ₩16,466 | +0.74% | 50.2만 |
|---|
| 2026.07.27 | ₩16,453 | ₩16,479 | ₩16,319 | ₩16,373 | -0.49% | 48.2만 |
|---|
| 2026.07.24 | ₩16,373 | ₩16,426 | ₩16,319 | ₩16,319 | -0.33% | 54.3만 |
|---|
| 2026.07.23 | ₩16,439 | ₩16,453 | ₩16,359 | ₩16,373 | -0.41% | 44.4만 |
|---|
| 2026.07.22 | ₩16,520 | ₩16,546 | ₩16,439 | ₩16,520 | 0.00% | 47.7만 |
|---|
| 2026.07.21 | ₩16,613 | ₩16,626 | ₩16,506 | ₩16,560 | -0.32% | 41.9만 |
|---|
| 2026.07.20 | ₩16,666 | ₩16,680 | ₩16,600 | ₩16,613 | -0.32% | 37.4만 |
|---|
| 2026.07.17 | ₩16,626 | ₩16,720 | ₩16,626 | ₩16,666 | +0.24% | 40.3만 |
|---|
| 2026.07.16 | ₩16,706 | ₩16,760 | ₩16,640 | ₩16,640 | -0.40% | 51.1만 |
|---|
| 2026.07.15 | ₩16,760 | ₩16,827 | ₩16,733 | ₩16,733 | -0.16% | 39.8만 |
|---|
| 2026.07.14 | ₩16,813 | ₩16,880 | ₩16,773 | ₩16,867 | +0.32% | 57.6만 |
|---|
| 2026.07.13 | ₩16,827 | ₩16,947 | ₩16,720 | ₩16,760 | -0.40% | 68.3만 |
|---|
| 2026.07.10 | ₩16,893 | ₩16,907 | ₩16,813 | ₩16,827 | -0.40% | 55.3만 |
|---|
| 2026.07.09 | ₩16,867 | ₩16,880 | ₩16,827 | ₩16,880 | +0.08% | 50.2만 |
|---|
| 2026.07.08 | ₩16,827 | ₩16,893 | ₩16,800 | ₩16,867 | +0.24% | 51.8만 |
|---|
| 2026.07.07 | ₩16,947 | ₩16,960 | ₩16,827 | ₩16,853 | -0.55% | 48만 |
|---|
| 2026.07.06 | ₩16,920 | ₩16,987 | ₩16,893 | ₩16,974 | +0.32% | 63.2만 |
|---|
| 2026.07.02 | ₩16,907 | ₩17,014 | ₩16,813 | ₩16,867 | -0.24% | 65.9만 |
|---|
| 2026.07.01 | ₩16,907 | ₩17,000 | ₩16,893 | ₩16,934 | +0.16% | 59.8만 |
|---|
| 2026.06.30 | ₩17,000 | ₩17,014 | ₩16,934 | ₩16,934 | -0.39% | 72만 |
|---|
| 2026.06.29 | ₩16,987 | ₩17,000 | ₩16,920 | ₩16,987 | 0.00% | 42.8만 |
|---|
| 2026.06.26 | ₩16,787 | ₩17,000 | ₩16,787 | ₩16,987 | +1.19% | 39.1만 |
|---|
| 2026.06.25 | ₩16,934 | ₩16,947 | ₩16,813 | ₩16,813 | -0.71% | 67.2만 |
|---|
| 2026.06.24 | ₩16,907 | ₩16,960 | ₩16,907 | ₩16,934 | +0.16% | 39.3만 |
|---|
| 2026.06.23 | ₩16,853 | ₩16,934 | ₩16,853 | ₩16,867 | +0.08% | 34.2만 |
|---|
| 2026.06.22 | ₩16,893 | ₩16,907 | ₩16,800 | ₩16,867 | -0.16% | 53.6만 |
|---|
| 2026.06.18 | ₩16,907 | ₩16,960 | ₩16,880 | ₩16,960 | +0.32% | 81.9만 |
|---|
| 2026.06.17 | ₩16,867 | ₩16,934 | ₩16,827 | ₩16,827 | -0.24% | 46.8만 |
|---|
| 2026.06.16 | ₩16,867 | ₩16,880 | ₩16,800 | ₩16,840 | -0.16% | 25.5만 |
|---|
| 2026.06.15 | ₩16,893 | ₩16,920 | ₩16,773 | ₩16,840 | -0.32% | 54.6만 |
|---|
| 2026.06.12 | ₩16,947 | ₩16,960 | ₩16,880 | ₩16,880 | -0.39% | 53.5만 |
|---|
| 2026.06.11 | ₩16,960 | ₩17,027 | ₩16,880 | ₩16,960 | 0.00% | 52.2만 |
|---|
| 2026.06.10 | ₩16,947 | ₩17,014 | ₩16,867 | ₩16,893 | -0.32% | 70만 |
|---|
| 2026.06.09 | ₩16,760 | ₩16,920 | ₩16,706 | ₩16,907 | +0.88% | 68.8만 |
|---|
| 2026.06.08 | ₩16,813 | ₩16,827 | ₩16,680 | ₩16,720 | -0.56% | 47.3만 |
|---|
| 2026.06.05 | ₩16,800 | ₩16,800 | ₩16,733 | ₩16,800 | 0.00% | 41.5만 |
|---|
| 2026.06.04 | ₩16,693 | ₩16,867 | ₩16,693 | ₩16,867 | +1.04% | 34.4만 |
|---|
| 2026.06.03 | ₩16,773 | ₩16,827 | ₩16,666 | ₩16,666 | -0.64% | 57.7만 |
|---|
| 2026.06.02 | ₩16,813 | ₩16,827 | ₩16,733 | ₩16,813 | 0.00% | 40.5만 |
|---|
| 2026.06.01 | ₩16,827 | ₩16,827 | ₩16,733 | ₩16,787 | -0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩16,773 | ₩16,880 | ₩16,706 | ₩16,840 | +0.40% | 59.3만 |
|---|
| 2026.05.28 | ₩16,626 | ₩16,747 | ₩16,600 | ₩16,733 | +0.64% | 46.5만 |
|---|
| 2026.05.27 | ₩16,653 | ₩16,666 | ₩16,439 | ₩16,626 | -0.16% | 44.2만 |
|---|
| 2026.05.26 | ₩16,560 | ₩16,613 | ₩16,493 | ₩16,613 | +0.32% | 79.3만 |
|---|
| 2026.05.22 | ₩16,506 | ₩16,520 | ₩16,426 | ₩16,466 | -0.24% | 33.3만 |
|---|
| 2026.05.21 | ₩16,386 | ₩16,439 | ₩16,333 | ₩16,426 | +0.24% | 43.3만 |
|---|
| 2026.05.20 | ₩16,212 | ₩16,479 | ₩16,172 | ₩16,453 | +1.48% | 88.1만 |
|---|
| 2026.05.19 | ₩16,146 | ₩16,226 | ₩16,092 | ₩16,159 | +0.08% | 61.9만 |
|---|
| 2026.05.18 | ₩16,466 | ₩16,479 | ₩16,252 | ₩16,279 | -1.14% | 69.3만 |
|---|
| 2026.05.15 | ₩16,533 | ₩16,546 | ₩16,439 | ₩16,479 | -0.32% | 59.4만 |
|---|
| 2026.05.14 | ₩16,813 | ₩16,827 | ₩16,760 | ₩16,760 | -0.32% | 47.7만 |
|---|
| 2026.05.13 | ₩16,787 | ₩16,800 | ₩16,760 | ₩16,800 | +0.08% | 38.6만 |
|---|
| 2026.05.12 | ₩16,827 | ₩16,840 | ₩16,760 | ₩16,827 | 0.00% | 40.6만 |
|---|
| 2026.05.11 | ₩16,907 | ₩16,920 | ₩16,840 | ₩16,880 | -0.16% | 53.9만 |
|---|
| 2026.05.08 | ₩16,920 | ₩16,960 | ₩16,880 | ₩16,920 | 0.00% | 36.5만 |
|---|
| 2026.05.07 | ₩16,987 | ₩17,000 | ₩16,853 | ₩16,867 | -0.71% | 41.4만 |
|---|
| 2026.05.06 | ₩16,867 | ₩16,920 | ₩16,840 | ₩16,920 | +0.32% | 58.1만 |
|---|
| 2026.05.05 | ₩16,613 | ₩16,787 | ₩16,586 | ₩16,773 | +0.96% | 62.8만 |
|---|
| 2026.05.04 | ₩16,733 | ₩16,733 | ₩16,506 | ₩16,560 | -1.04% | 101.9만 |
|---|
| 2026.05.01 | ₩16,813 | ₩16,827 | ₩16,720 | ₩16,787 | -0.16% | 61.9만 |
|---|
| 2026.04.30 | ₩16,813 | ₩16,880 | ₩16,760 | ₩16,813 | 0.00% | 60.3만 |
|---|
| 2026.04.29 | ₩16,813 | ₩16,813 | ₩16,666 | ₩16,747 | -0.40% | 50만 |
|---|
| 2026.04.28 | ₩16,787 | ₩16,867 | ₩16,760 | ₩16,840 | +0.32% | 31.7만 |
|---|
| 2026.04.27 | ₩16,787 | ₩16,880 | ₩16,760 | ₩16,867 | +0.48% | 38.6만 |
|---|
| 2026.04.24 | ₩16,827 | ₩16,867 | ₩16,733 | ₩16,813 | -0.08% | 27.7만 |
|---|
| 2026.04.23 | ₩16,840 | ₩16,840 | ₩16,733 | ₩16,840 | 0.00% | 33.7만 |
|---|
| 2026.04.22 | ₩16,853 | ₩16,867 | ₩16,760 | ₩16,840 | -0.08% | 34.5만 |
|---|
| 2026.04.21 | ₩16,893 | ₩16,893 | ₩16,747 | ₩16,853 | -0.24% | 49만 |
|---|
| 2026.04.20 | ₩16,773 | ₩16,867 | ₩16,733 | ₩16,867 | +0.56% | 34.2만 |
|---|
| 2026.04.17 | ₩16,760 | ₩16,853 | ₩16,706 | ₩16,760 | 0.00% | 59.6만 |
|---|
| 2026.04.16 | ₩16,760 | ₩16,760 | ₩16,640 | ₩16,706 | -0.32% | 38.7만 |
|---|
| 2026.04.15 | ₩16,706 | ₩16,773 | ₩16,666 | ₩16,747 | +0.24% | 35.6만 |
|---|
| 2026.04.14 | ₩16,974 | ₩16,974 | ₩16,800 | ₩16,853 | -0.71% | 49.7만 |
|---|
| 2026.04.13 | ₩16,760 | ₩16,987 | ₩16,680 | ₩16,947 | +1.12% | 67.3만 |
|---|
| 2026.04.10 | ₩16,867 | ₩16,867 | ₩16,733 | ₩16,773 | -0.55% | 34.6만 |
|---|
| 2026.04.09 | ₩16,733 | ₩16,813 | ₩16,640 | ₩16,813 | +0.48% | 43.9만 |
|---|
| 2026.04.08 | ₩16,680 | ₩16,733 | ₩16,600 | ₩16,693 | +0.08% | 61.9만 |
|---|
| 2026.04.07 | ₩16,239 | ₩16,399 | ₩16,172 | ₩16,373 | +0.82% | 69만 |
|---|
| 2026.04.06 | ₩16,466 | ₩16,466 | ₩16,212 | ₩16,346 | -0.73% | 86.6만 |
|---|
| 2026.04.02 | ₩16,426 | ₩16,520 | ₩16,333 | ₩16,479 | +0.33% | 67.1만 |
|---|
| 2026.04.01 | ₩16,359 | ₩16,573 | ₩16,292 | ₩16,546 | +1.14% | 89만 |
|---|
| 2026.03.31 | ₩15,919 | ₩16,413 | ₩15,852 | ₩16,266 | +2.18% | 85.6만 |
|---|
| 2026.03.30 | ₩16,052 | ₩16,052 | ₩15,838 | ₩15,852 | -1.25% | 77.8만 |
|---|
| 2026.03.27 | ₩15,905 | ₩15,959 | ₩15,812 | ₩15,932 | +0.17% | 73.2만 |
|---|
| 2026.03.26 | ₩16,306 | ₩16,333 | ₩15,972 | ₩15,985 | -1.97% | 78.5만 |
|---|
| 2026.03.25 | ₩16,212 | ₩16,439 | ₩16,146 | ₩16,346 | +0.82% | 59.5만 |
|---|
| 2026.03.24 | ₩16,252 | ₩16,266 | ₩16,079 | ₩16,146 | -0.66% | 86.8만 |
|---|
| 2026.03.23 | ₩16,479 | ₩16,493 | ₩16,306 | ₩16,359 | -0.73% | 71.9만 |
|---|
| 2026.03.20 | ₩16,693 | ₩16,720 | ₩16,346 | ₩16,373 | -1.92% | 98.2만 |
|---|
| 2026.03.19 | ₩16,693 | ₩16,787 | ₩16,693 | ₩16,720 | +0.16% | 45.8만 |
|---|
| 2026.03.18 | ₩16,813 | ₩16,907 | ₩16,800 | ₩16,800 | -0.08% | 35.9만 |
|---|
| 2026.03.17 | ₩16,827 | ₩16,853 | ₩16,787 | ₩16,840 | +0.08% | 32.9만 |
|---|
| 2026.03.16 | ₩16,773 | ₩16,813 | ₩16,720 | ₩16,773 | 0.00% | 38.3만 |
|---|
| 2026.03.13 | ₩16,760 | ₩16,800 | ₩16,653 | ₩16,706 | -0.32% | 32.9만 |
|---|
| 2026.03.12 | ₩16,960 | ₩16,974 | ₩16,827 | ₩16,827 | -0.79% | 46.4만 |
|---|
| 2026.03.11 | ₩17,027 | ₩17,067 | ₩16,934 | ₩16,987 | -0.24% | 51.8만 |
|---|
| 2026.03.10 | ₩17,054 | ₩17,094 | ₩17,000 | ₩17,040 | -0.08% | 47.7만 |
|---|
| 2026.03.09 | ₩17,000 | ₩17,040 | ₩16,934 | ₩17,000 | 0.00% | 35.6만 |
|---|
| 2026.03.06 | ₩16,934 | ₩17,040 | ₩16,880 | ₩17,027 | +0.55% | 49.7만 |
|---|
| 2026.03.05 | ₩17,027 | ₩17,067 | ₩16,666 | ₩17,000 | -0.16% | 61.9만 |
|---|
| 2026.03.04 | ₩17,187 | ₩17,187 | ₩17,040 | ₩17,094 | -0.54% | 58.2만 |
|---|
| 2026.03.03 | ₩17,227 | ₩17,254 | ₩17,134 | ₩17,201 | -0.16% | 62.6만 |
|---|
| 2026.03.02 | ₩17,281 | ₩17,334 | ₩17,147 | ₩17,321 | +0.23% | 82만 |
|---|
| 2026.02.27 | ₩17,307 | ₩17,321 | ₩17,161 | ₩17,294 | -0.08% | 52.2만 |
|---|
| 2026.02.26 | ₩17,334 | ₩17,334 | ₩17,201 | ₩17,254 | -0.46% | 40.5만 |
|---|
| 2026.02.25 | ₩17,321 | ₩17,347 | ₩17,254 | ₩17,307 | -0.08% | 41.3만 |
|---|
| 2026.02.24 | ₩17,174 | ₩17,361 | ₩17,134 | ₩17,361 | +1.09% | 63.4만 |
|---|
| 2026.02.23 | ₩17,241 | ₩17,267 | ₩17,094 | ₩17,120 | -0.70% | 62.2만 |
|---|
| 2026.02.20 | ₩17,187 | ₩17,214 | ₩17,120 | ₩17,187 | 0.00% | 38.8만 |
|---|
| 2026.02.19 | ₩17,227 | ₩17,227 | ₩17,000 | ₩17,201 | -0.16% | 63.7만 |
|---|
| 2026.02.18 | ₩17,267 | ₩17,281 | ₩17,174 | ₩17,214 | -0.31% | 45.5만 |
|---|
| 2026.02.17 | ₩17,307 | ₩17,321 | ₩17,241 | ₩17,267 | -0.23% | 49만 |
|---|
| 2026.02.13 | ₩17,267 | ₩17,321 | ₩17,161 | ₩17,321 | +0.31% | 51.6만 |
|---|
| 2026.02.12 | ₩17,361 | ₩17,388 | ₩17,267 | ₩17,347 | -0.08% | 54.2만 |
|---|
| 2026.02.11 | ₩17,201 | ₩17,347 | ₩17,134 | ₩17,321 | +0.70% | 47.6만 |
|---|
| 2026.02.10 | ₩17,267 | ₩17,294 | ₩17,187 | ₩17,227 | -0.23% | 51.2만 |
|---|
| 2026.02.09 | ₩17,094 | ₩17,267 | ₩17,067 | ₩17,267 | +1.02% | 67만 |
|---|
| 2026.02.06 | ₩16,934 | ₩17,054 | ₩16,867 | ₩17,054 | +0.71% | 92.2만 |
|---|
| 2026.02.05 | ₩16,800 | ₩16,934 | ₩16,787 | ₩16,907 | +0.64% | 60.2만 |
|---|
| 2026.02.04 | ₩16,720 | ₩16,813 | ₩16,626 | ₩16,813 | +0.56% | 82.2만 |
|---|
| 2026.02.03 | ₩16,666 | ₩16,773 | ₩16,613 | ₩16,706 | +0.24% | 61.6만 |
|---|
| 2026.02.02 | ₩16,640 | ₩16,666 | ₩16,573 | ₩16,666 | +0.16% | 62.2만 |
|---|
| 2026.01.30 | ₩16,479 | ₩16,613 | ₩16,466 | ₩16,600 | +0.73% | 79만 |
|---|
| 2026.01.29 | ₩16,560 | ₩16,560 | ₩16,439 | ₩16,493 | -0.40% | 71.3만 |
|---|
| 2026.01.28 | ₩16,493 | ₩16,600 | ₩16,439 | ₩16,546 | +0.32% | 72.1만 |
|---|
| 2026.01.27 | ₩16,292 | ₩16,493 | ₩16,226 | ₩16,493 | +1.23% | 60.4만 |
|---|
| 2026.01.26 | ₩16,359 | ₩16,386 | ₩16,252 | ₩16,279 | -0.49% | 76.9만 |
|---|
| 2026.01.23 | ₩16,346 | ₩16,373 | ₩16,252 | ₩16,292 | -0.33% | 123.6만 |
|---|
| 2026.01.22 | ₩16,573 | ₩16,600 | ₩16,346 | ₩16,386 | -1.13% | 180.5만 |
|---|
| 2026.01.21 | ₩16,733 | ₩16,787 | ₩16,546 | ₩16,573 | -0.96% | 131만 |
|---|
| 2026.01.20 | ₩16,800 | ₩16,800 | ₩16,733 | ₩16,760 | -0.24% | 41.9만 |
|---|
| 2026.01.16 | ₩16,813 | ₩16,893 | ₩16,813 | ₩16,840 | +0.16% | 42.4만 |
|---|
| 2026.01.15 | ₩16,827 | ₩16,907 | ₩16,747 | ₩16,907 | +0.48% | 71만 |
|---|
| 2026.01.14 | ₩16,947 | ₩16,987 | ₩16,840 | ₩16,974 | +0.16% | 84.9만 |
|---|
| 2026.01.13 | ₩17,080 | ₩17,080 | ₩16,920 | ₩16,947 | -0.78% | 76.7만 |
|---|
| 2026.01.12 | ₩16,947 | ₩17,014 | ₩16,947 | ₩16,987 | +0.24% | 58.8만 |
|---|
| 2026.01.09 | ₩16,947 | ₩17,000 | ₩16,920 | ₩16,987 | +0.24% | 46.7만 |
|---|
| 2026.01.08 | ₩16,960 | ₩16,987 | ₩16,867 | ₩16,867 | -0.55% | 54만 |
|---|
| 2026.01.07 | ₩17,040 | ₩17,094 | ₩16,880 | ₩16,920 | -0.71% | 64.2만 |
|---|
| 2026.01.06 | ₩16,934 | ₩17,054 | ₩16,907 | ₩16,987 | +0.32% | 38.3만 |
|---|
| 2026.01.05 | ₩16,880 | ₩16,974 | ₩16,840 | ₩16,907 | +0.16% | 52.1만 |
|---|
| 2026.01.02 | ₩16,853 | ₩16,893 | ₩16,800 | ₩16,880 | +0.16% | 43.8만 |
|---|
| 2025.12.31 | ₩16,934 | ₩16,934 | ₩16,800 | ₩16,800 | -0.79% | 75.2만 |
|---|
| 2025.12.30 | ₩16,720 | ₩16,907 | ₩16,706 | ₩16,880 | +0.96% | 82.3만 |
|---|
| 2025.12.29 | ₩16,613 | ₩16,720 | ₩16,560 | ₩16,680 | +0.40% | 82.1만 |
|---|
| 2025.12.26 | ₩16,666 | ₩16,693 | ₩16,573 | ₩16,613 | -0.32% | 65.3만 |
|---|
| 2025.12.24 | ₩16,693 | ₩16,720 | ₩16,640 | ₩16,693 | 0.00% | 43.5만 |
|---|
| 2025.12.23 | ₩16,680 | ₩16,720 | ₩16,600 | ₩16,693 | +0.08% | 86.1만 |
|---|
| 2025.12.22 | ₩16,733 | ₩16,787 | ₩16,600 | ₩16,693 | -0.24% | 79.7만 |
|---|
| 2025.12.19 | ₩16,960 | ₩16,960 | ₩16,680 | ₩16,680 | -1.65% | 84.1만 |
|---|
| 2025.12.18 | ₩16,947 | ₩17,000 | ₩16,893 | ₩16,920 | -0.16% | 54.1만 |
|---|
| 2025.12.17 | ₩16,853 | ₩16,880 | ₩16,787 | ₩16,880 | +0.16% | 62.1만 |
|---|
| 2025.12.16 | ₩16,893 | ₩16,920 | ₩16,800 | ₩16,827 | -0.40% | 78.8만 |
|---|
| 2025.12.15 | ₩16,934 | ₩16,960 | ₩16,893 | ₩16,920 | -0.08% | 54.2만 |
|---|
| 2025.12.12 | ₩16,974 | ₩17,000 | ₩16,934 | ₩16,974 | 0.00% | 63.9만 |
|---|
| 2025.12.11 | ₩16,987 | ₩17,054 | ₩16,947 | ₩17,014 | +0.16% | 69.1만 |
|---|
| 2025.12.10 | ₩16,987 | ₩17,014 | ₩16,960 | ₩17,000 | +0.08% | 47.8만 |
|---|
| 2025.12.09 | ₩16,960 | ₩17,000 | ₩16,880 | ₩16,987 | +0.16% | 54.8만 |
|---|
| 2025.12.08 | ₩17,040 | ₩17,040 | ₩16,840 | ₩16,934 | -0.63% | 55.3만 |
|---|
| 2025.12.05 | ₩17,107 | ₩17,161 | ₩16,947 | ₩17,014 | -0.55% | 65.6만 |
|---|
| 2025.12.04 | ₩17,080 | ₩17,094 | ₩17,040 | ₩17,067 | -0.08% | 69.1만 |
|---|
| 2025.12.03 | ₩17,014 | ₩17,107 | ₩16,907 | ₩17,027 | +0.08% | 66.4만 |
|---|
| 2025.12.02 | ₩16,893 | ₩16,987 | ₩16,773 | ₩16,974 | +0.47% | 53.8만 |
|---|
| 2025.12.01 | ₩16,893 | ₩16,974 | ₩16,840 | ₩16,907 | +0.08% | 73.7만 |
|---|
| 2025.11.28 | ₩16,893 | ₩17,000 | ₩16,893 | ₩17,000 | +0.63% | 34.5만 |
|---|
| 2025.11.26 | ₩16,827 | ₩16,947 | ₩16,813 | ₩16,947 | +0.71% | 36.9만 |
|---|
| 2025.11.25 | ₩16,853 | ₩16,880 | ₩16,760 | ₩16,867 | +0.08% | 87.9만 |
|---|
| 2025.11.24 | ₩16,720 | ₩16,880 | ₩16,720 | ₩16,853 | +0.80% | 51.3만 |
|---|
| 2025.11.21 | ₩16,747 | ₩16,760 | ₩16,600 | ₩16,760 | +0.08% | 39.8만 |
|---|
| 2025.11.20 | ₩16,827 | ₩16,827 | ₩16,693 | ₩16,720 | -0.63% | 43.3만 |
|---|
| 2025.11.19 | ₩16,747 | ₩16,787 | ₩16,706 | ₩16,773 | +0.16% | 36.5만 |
|---|
| 2025.11.18 | ₩16,827 | ₩16,840 | ₩16,720 | ₩16,733 | -0.56% | 42.9만 |
|---|
| 2025.11.17 | ₩16,853 | ₩16,853 | ₩16,760 | ₩16,813 | -0.24% | 37.6만 |
|---|
| 2025.11.14 | ₩16,880 | ₩16,880 | ₩16,773 | ₩16,813 | -0.40% | 37만 |
|---|
| 2025.11.13 | ₩17,014 | ₩17,027 | ₩16,947 | ₩16,987 | -0.16% | 38.7만 |
|---|
| 2025.11.12 | ₩17,094 | ₩17,134 | ₩16,974 | ₩17,014 | -0.47% | 46.1만 |
|---|
| 2025.11.11 | ₩16,907 | ₩17,094 | ₩16,893 | ₩17,080 | +1.03% | 59.3만 |
|---|
| 2025.11.10 | ₩16,813 | ₩16,893 | ₩16,787 | ₩16,840 | +0.16% | 60.7만 |
|---|
| 2025.11.07 | ₩16,800 | ₩16,853 | ₩16,733 | ₩16,760 | -0.24% | 56.3만 |
|---|
| 2025.11.06 | ₩16,893 | ₩16,920 | ₩16,800 | ₩16,840 | -0.32% | 36.4만 |
|---|
| 2025.11.05 | ₩16,853 | ₩16,920 | ₩16,800 | ₩16,827 | -0.16% | 42.7만 |
|---|
| 2025.11.04 | ₩16,773 | ₩16,853 | ₩16,760 | ₩16,840 | +0.40% | 48.1만 |
|---|
| 2025.11.03 | ₩16,867 | ₩16,867 | ₩16,706 | ₩16,773 | -0.55% | 51.6만 |
|---|
| 2025.10.31 | ₩16,666 | ₩16,867 | ₩16,666 | ₩16,867 | +1.20% | 53만 |
|---|
| 2025.10.30 | ₩16,560 | ₩16,626 | ₩16,520 | ₩16,626 | +0.40% | 37.8만 |
|---|
| 2025.10.29 | ₩16,733 | ₩16,733 | ₩16,560 | ₩16,680 | -0.32% | 61.7만 |
|---|
| 2025.10.28 | ₩16,720 | ₩16,747 | ₩16,693 | ₩16,720 | 0.00% | 44만 |
|---|
| 2025.10.27 | ₩16,693 | ₩16,760 | ₩16,640 | ₩16,693 | 0.00% | 42.3만 |
|---|
| 2025.10.24 | ₩16,653 | ₩16,693 | ₩16,613 | ₩16,653 | 0.00% | 40.3만 |
|---|
| 2025.10.23 | ₩16,466 | ₩16,600 | ₩16,413 | ₩16,600 | +0.81% | 43.7만 |
|---|
| 2025.10.22 | ₩16,600 | ₩16,640 | ₩16,426 | ₩16,466 | -0.80% | 60.9만 |
|---|
| 2025.10.21 | ₩16,680 | ₩16,680 | ₩16,600 | ₩16,600 | -0.48% | 42.8만 |
|---|
| 2025.10.20 | ₩16,680 | ₩16,706 | ₩16,613 | ₩16,653 | -0.16% | 33.8만 |
|---|
| 2025.10.17 | ₩16,680 | ₩16,680 | ₩16,479 | ₩16,613 | -0.40% | 42.9만 |
|---|
| 2025.10.16 | ₩16,760 | ₩16,787 | ₩16,520 | ₩16,626 | -0.80% | 39.8만 |
|---|
| 2025.10.15 | ₩16,733 | ₩16,867 | ₩16,653 | ₩16,693 | -0.24% | 38.2만 |
|---|
| 2025.10.14 | ₩16,853 | ₩16,853 | ₩16,787 | ₩16,800 | -0.32% | 34.6만 |
|---|
| 2025.10.13 | ₩16,813 | ₩16,880 | ₩16,787 | ₩16,867 | +0.32% | 22.5만 |
|---|
| 2025.10.10 | ₩16,787 | ₩16,853 | ₩16,693 | ₩16,747 | -0.24% | 32.8만 |
|---|