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 | ₩14,533 | ₩14,693 | ₩14,533 | ₩14,533 | 0.00% | 115.4만 |
| 2026.10.08 | ₩14,305 | ₩14,519 | ₩14,211 | ₩14,479 | +1.22% | 136.5만 |
| 2026.10.07 | ₩14,292 | ₩14,345 | ₩14,185 | ₩14,265 | -0.19% | 148.9만 |
| 2026.10.06 | ₩14,332 | ₩14,626 | ₩14,292 | ₩14,573 | +1.68% | 128.4만 |
| 2026.10.05 | ₩14,519 | ₩14,666 | ₩14,292 | ₩14,385 | -0.92% | 179.8만 |
| 2026.10.02 | ₩14,666 | ₩14,854 | ₩14,626 | ₩14,666 | 0.00% | 128.8만 |
| 2026.10.01 | ₩14,399 | ₩14,626 | ₩14,332 | ₩14,559 | +1.12% | 181.1만 |
| 2026.09.30 | ₩14,332 | ₩14,586 | ₩14,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,492 |
| +1.12% |
| 211.8만 |
| 2026.09.29 | ₩14,319 | ₩14,452 | ₩13,984 | ₩14,198 | -0.84% | 269.2만 |
|---|
| 2026.09.28 | ₩14,653 | ₩14,653 | ₩14,171 | ₩14,345 | -2.10% | 315.5만 |
|---|
| 2026.09.25 | ₩14,774 | ₩14,921 | ₩14,747 | ₩14,774 | 0.00% | 140.5만 |
|---|
| 2026.09.24 | ₩14,907 | ₩14,974 | ₩14,747 | ₩14,814 | -0.63% | 126.3만 |
|---|
| 2026.09.23 | ₩15,148 | ₩15,175 | ₩14,988 | ₩15,041 | -0.71% | 149.2만 |
|---|
| 2026.09.22 | ₩15,121 | ₩15,269 | ₩15,095 | ₩15,255 | +0.88% | 102.6만 |
|---|
| 2026.09.21 | ₩15,322 | ₩15,389 | ₩15,175 | ₩15,188 | -0.87% | 110.5만 |
|---|
| 2026.09.18 | ₩15,389 | ₩15,416 | ₩15,228 | ₩15,309 | -0.52% | 73만 |
|---|
| 2026.09.17 | ₩15,322 | ₩15,469 | ₩15,255 | ₩15,443 | +0.79% | 81.3만 |
|---|
| 2026.09.16 | ₩15,055 | ₩15,309 | ₩15,028 | ₩15,148 | +0.62% | 182.9만 |
|---|
| 2026.09.15 | ₩15,242 | ₩15,269 | ₩15,041 | ₩15,095 | -0.97% | 126.2만 |
|---|
| 2026.09.14 | ₩15,402 | ₩15,416 | ₩15,242 | ₩15,389 | -0.09% | 111.1만 |
|---|
| 2026.09.11 | ₩15,456 | ₩15,710 | ₩15,416 | ₩15,416 | -0.26% | 91.5만 |
|---|
| 2026.09.10 | ₩15,523 | ₩15,576 | ₩15,349 | ₩15,389 | -0.86% | 138.4만 |
|---|
| 2026.09.09 | ₩15,831 | ₩15,831 | ₩15,590 | ₩15,603 | -1.44% | 103.2만 |
|---|
| 2026.09.08 | ₩15,924 | ₩15,924 | ₩15,831 | ₩15,871 | -0.34% | 43.5만 |
|---|
| 2026.09.04 | ₩15,951 | ₩15,951 | ₩15,871 | ₩15,951 | 0.00% | 52.4만 |
|---|
| 2026.09.03 | ₩15,911 | ₩15,951 | ₩15,804 | ₩15,951 | +0.25% | 143.6만 |
|---|
| 2026.09.02 | ₩16,112 | ₩16,138 | ₩15,831 | ₩15,831 | -1.74% | 101.9만 |
|---|
| 2026.09.01 | ₩16,272 | ₩16,272 | ₩16,058 | ₩16,085 | -1.15% | 75만 |
|---|
| 2026.08.31 | ₩16,272 | ₩16,312 | ₩16,219 | ₩16,299 | +0.16% | 52.3만 |
|---|
| 2026.08.28 | ₩16,406 | ₩16,419 | ₩16,259 | ₩16,312 | -0.57% | 39.2만 |
|---|
| 2026.08.27 | ₩16,379 | ₩16,406 | ₩16,326 | ₩16,379 | 0.00% | 46.2만 |
|---|
| 2026.08.26 | ₩16,393 | ₩16,460 | ₩16,339 | ₩16,366 | -0.16% | 33.9만 |
|---|
| 2026.08.25 | ₩16,433 | ₩16,473 | ₩16,339 | ₩16,460 | +0.16% | 39.3만 |
|---|
| 2026.08.24 | ₩16,419 | ₩16,687 | ₩16,312 | ₩16,339 | -0.49% | 38.2만 |
|---|
| 2026.08.21 | ₩16,393 | ₩16,446 | ₩16,312 | ₩16,366 | -0.16% | 42만 |
|---|
| 2026.08.20 | ₩16,433 | ₩16,473 | ₩16,379 | ₩16,419 | -0.08% | 45.4만 |
|---|
| 2026.08.19 | ₩16,593 | ₩16,593 | ₩16,460 | ₩16,513 | -0.48% | 41.2만 |
|---|
| 2026.08.18 | ₩16,433 | ₩16,473 | ₩16,366 | ₩16,433 | 0.00% | 56.5만 |
|---|
| 2026.08.17 | ₩16,580 | ₩16,580 | ₩16,446 | ₩16,460 | -0.73% | 46.1만 |
|---|
| 2026.08.14 | ₩16,553 | ₩16,634 | ₩16,540 | ₩16,620 | +0.40% | 42.5만 |
|---|
| 2026.08.13 | ₩16,634 | ₩16,674 | ₩16,580 | ₩16,660 | +0.16% | 42.3만 |
|---|
| 2026.08.12 | ₩16,540 | ₩16,821 | ₩16,446 | ₩16,513 | -0.16% | 47.4만 |
|---|
| 2026.08.11 | ₩16,593 | ₩16,607 | ₩16,433 | ₩16,473 | -0.73% | 52만 |
|---|
| 2026.08.10 | ₩16,674 | ₩16,674 | ₩16,553 | ₩16,553 | -0.72% | 44.9만 |
|---|
| 2026.08.07 | ₩16,607 | ₩16,714 | ₩16,593 | ₩16,674 | +0.40% | 53.4만 |
|---|
| 2026.08.06 | ₩16,473 | ₩16,580 | ₩16,473 | ₩16,553 | +0.49% | 38.8만 |
|---|
| 2026.08.05 | ₩16,540 | ₩16,567 | ₩16,460 | ₩16,473 | -0.40% | 43.5만 |
|---|
| 2026.08.04 | ₩16,379 | ₩16,674 | ₩16,366 | ₩16,540 | +0.98% | 155.4만 |
|---|
| 2026.08.03 | ₩16,366 | ₩16,527 | ₩16,299 | ₩16,312 | -0.33% | 68만 |
|---|
| 2026.07.31 | ₩16,393 | ₩16,433 | ₩16,326 | ₩16,326 | -0.41% | 46.1만 |
|---|
| 2026.07.30 | ₩16,406 | ₩16,446 | ₩16,259 | ₩16,446 | +0.24% | 71.6만 |
|---|
| 2026.07.29 | ₩16,540 | ₩16,607 | ₩16,393 | ₩16,393 | -0.89% | 53.8만 |
|---|
| 2026.07.28 | ₩16,379 | ₩16,553 | ₩16,366 | ₩16,500 | +0.74% | 50.2만 |
|---|
| 2026.07.27 | ₩16,486 | ₩16,513 | ₩16,353 | ₩16,406 | -0.49% | 48.2만 |
|---|
| 2026.07.24 | ₩16,406 | ₩16,460 | ₩16,353 | ₩16,353 | -0.33% | 54.3만 |
|---|
| 2026.07.23 | ₩16,473 | ₩16,486 | ₩16,393 | ₩16,406 | -0.41% | 44.4만 |
|---|
| 2026.07.22 | ₩16,553 | ₩16,580 | ₩16,473 | ₩16,553 | 0.00% | 47.7만 |
|---|
| 2026.07.21 | ₩16,647 | ₩16,660 | ₩16,540 | ₩16,593 | -0.32% | 41.9만 |
|---|
| 2026.07.20 | ₩16,700 | ₩16,714 | ₩16,634 | ₩16,647 | -0.32% | 37.4만 |
|---|
| 2026.07.17 | ₩16,660 | ₩16,754 | ₩16,660 | ₩16,700 | +0.24% | 40.3만 |
|---|
| 2026.07.16 | ₩16,741 | ₩16,794 | ₩16,674 | ₩16,674 | -0.40% | 51.1만 |
|---|
| 2026.07.15 | ₩16,794 | ₩16,861 | ₩16,767 | ₩16,767 | -0.16% | 39.8만 |
|---|
| 2026.07.14 | ₩16,848 | ₩16,915 | ₩16,808 | ₩16,901 | +0.32% | 57.6만 |
|---|
| 2026.07.13 | ₩16,861 | ₩16,982 | ₩16,754 | ₩16,794 | -0.40% | 68.3만 |
|---|
| 2026.07.10 | ₩16,928 | ₩16,941 | ₩16,848 | ₩16,861 | -0.40% | 55.3만 |
|---|
| 2026.07.09 | ₩16,901 | ₩16,915 | ₩16,861 | ₩16,915 | +0.08% | 50.2만 |
|---|
| 2026.07.08 | ₩16,861 | ₩16,928 | ₩16,834 | ₩16,901 | +0.24% | 51.8만 |
|---|
| 2026.07.07 | ₩16,982 | ₩16,995 | ₩16,861 | ₩16,888 | -0.55% | 48만 |
|---|
| 2026.07.06 | ₩16,955 | ₩17,022 | ₩16,928 | ₩17,008 | +0.32% | 63.2만 |
|---|
| 2026.07.02 | ₩16,941 | ₩17,048 | ₩16,848 | ₩16,901 | -0.24% | 65.9만 |
|---|
| 2026.07.01 | ₩16,941 | ₩17,035 | ₩16,928 | ₩16,968 | +0.16% | 59.8만 |
|---|
| 2026.06.30 | ₩17,035 | ₩17,048 | ₩16,968 | ₩16,968 | -0.39% | 72만 |
|---|
| 2026.06.29 | ₩17,022 | ₩17,035 | ₩16,955 | ₩17,022 | 0.00% | 42.8만 |
|---|
| 2026.06.26 | ₩16,821 | ₩17,035 | ₩16,821 | ₩17,022 | +1.19% | 39.1만 |
|---|
| 2026.06.25 | ₩16,968 | ₩16,982 | ₩16,848 | ₩16,848 | -0.71% | 67.2만 |
|---|
| 2026.06.24 | ₩16,941 | ₩16,995 | ₩16,941 | ₩16,968 | +0.16% | 39.3만 |
|---|
| 2026.06.23 | ₩16,888 | ₩16,968 | ₩16,888 | ₩16,901 | +0.08% | 34.2만 |
|---|
| 2026.06.22 | ₩16,928 | ₩16,941 | ₩16,834 | ₩16,901 | -0.16% | 53.6만 |
|---|
| 2026.06.18 | ₩16,941 | ₩16,995 | ₩16,915 | ₩16,995 | +0.32% | 81.9만 |
|---|
| 2026.06.17 | ₩16,901 | ₩16,968 | ₩16,861 | ₩16,861 | -0.24% | 46.8만 |
|---|
| 2026.06.16 | ₩16,901 | ₩16,915 | ₩16,834 | ₩16,874 | -0.16% | 25.5만 |
|---|
| 2026.06.15 | ₩16,928 | ₩16,955 | ₩16,808 | ₩16,874 | -0.32% | 54.6만 |
|---|
| 2026.06.12 | ₩16,982 | ₩16,995 | ₩16,915 | ₩16,915 | -0.39% | 53.5만 |
|---|
| 2026.06.11 | ₩16,995 | ₩17,062 | ₩16,915 | ₩16,995 | 0.00% | 52.2만 |
|---|
| 2026.06.10 | ₩16,982 | ₩17,048 | ₩16,901 | ₩16,928 | -0.32% | 70만 |
|---|
| 2026.06.09 | ₩16,794 | ₩16,955 | ₩16,741 | ₩16,941 | +0.88% | 68.8만 |
|---|
| 2026.06.08 | ₩16,848 | ₩16,861 | ₩16,714 | ₩16,754 | -0.56% | 47.3만 |
|---|
| 2026.06.05 | ₩16,834 | ₩16,834 | ₩16,767 | ₩16,834 | 0.00% | 41.5만 |
|---|
| 2026.06.04 | ₩16,727 | ₩16,901 | ₩16,727 | ₩16,901 | +1.04% | 34.4만 |
|---|
| 2026.06.03 | ₩16,808 | ₩16,861 | ₩16,700 | ₩16,700 | -0.64% | 57.7만 |
|---|
| 2026.06.02 | ₩16,848 | ₩16,861 | ₩16,767 | ₩16,848 | 0.00% | 40.5만 |
|---|
| 2026.06.01 | ₩16,861 | ₩16,861 | ₩16,767 | ₩16,821 | -0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩16,808 | ₩16,915 | ₩16,741 | ₩16,874 | +0.40% | 59.3만 |
|---|
| 2026.05.28 | ₩16,660 | ₩16,781 | ₩16,634 | ₩16,767 | +0.64% | 46.5만 |
|---|
| 2026.05.27 | ₩16,687 | ₩16,700 | ₩16,473 | ₩16,660 | -0.16% | 44.2만 |
|---|
| 2026.05.26 | ₩16,593 | ₩16,647 | ₩16,527 | ₩16,647 | +0.32% | 79.3만 |
|---|
| 2026.05.22 | ₩16,540 | ₩16,553 | ₩16,460 | ₩16,500 | -0.24% | 33.3만 |
|---|
| 2026.05.21 | ₩16,419 | ₩16,473 | ₩16,366 | ₩16,460 | +0.24% | 43.3만 |
|---|
| 2026.05.20 | ₩16,246 | ₩16,513 | ₩16,205 | ₩16,486 | +1.48% | 88.1만 |
|---|
| 2026.05.19 | ₩16,179 | ₩16,259 | ₩16,125 | ₩16,192 | +0.08% | 61.9만 |
|---|
| 2026.05.18 | ₩16,500 | ₩16,513 | ₩16,286 | ₩16,312 | -1.14% | 69.3만 |
|---|
| 2026.05.15 | ₩16,567 | ₩16,580 | ₩16,473 | ₩16,513 | -0.32% | 59.4만 |
|---|
| 2026.05.14 | ₩16,848 | ₩16,861 | ₩16,794 | ₩16,794 | -0.32% | 47.7만 |
|---|
| 2026.05.13 | ₩16,821 | ₩16,834 | ₩16,794 | ₩16,834 | +0.08% | 38.6만 |
|---|
| 2026.05.12 | ₩16,861 | ₩16,874 | ₩16,794 | ₩16,861 | 0.00% | 40.6만 |
|---|
| 2026.05.11 | ₩16,941 | ₩16,955 | ₩16,874 | ₩16,915 | -0.16% | 53.9만 |
|---|
| 2026.05.08 | ₩16,955 | ₩16,995 | ₩16,915 | ₩16,955 | 0.00% | 36.5만 |
|---|
| 2026.05.07 | ₩17,022 | ₩17,035 | ₩16,888 | ₩16,901 | -0.71% | 41.4만 |
|---|
| 2026.05.06 | ₩16,901 | ₩16,955 | ₩16,874 | ₩16,955 | +0.32% | 58.1만 |
|---|
| 2026.05.05 | ₩16,647 | ₩16,821 | ₩16,620 | ₩16,808 | +0.96% | 62.8만 |
|---|
| 2026.05.04 | ₩16,767 | ₩16,767 | ₩16,540 | ₩16,593 | -1.04% | 101.9만 |
|---|
| 2026.05.01 | ₩16,848 | ₩16,861 | ₩16,754 | ₩16,821 | -0.16% | 61.9만 |
|---|
| 2026.04.30 | ₩16,848 | ₩16,915 | ₩16,794 | ₩16,848 | 0.00% | 60.3만 |
|---|
| 2026.04.29 | ₩16,848 | ₩16,848 | ₩16,700 | ₩16,781 | -0.40% | 50만 |
|---|
| 2026.04.28 | ₩16,821 | ₩16,901 | ₩16,794 | ₩16,874 | +0.32% | 31.7만 |
|---|
| 2026.04.27 | ₩16,821 | ₩16,915 | ₩16,794 | ₩16,901 | +0.48% | 38.6만 |
|---|
| 2026.04.24 | ₩16,861 | ₩16,901 | ₩16,767 | ₩16,848 | -0.08% | 27.7만 |
|---|
| 2026.04.23 | ₩16,874 | ₩16,874 | ₩16,767 | ₩16,874 | 0.00% | 33.7만 |
|---|
| 2026.04.22 | ₩16,888 | ₩16,901 | ₩16,794 | ₩16,874 | -0.08% | 34.5만 |
|---|
| 2026.04.21 | ₩16,928 | ₩16,928 | ₩16,781 | ₩16,888 | -0.24% | 49만 |
|---|
| 2026.04.20 | ₩16,808 | ₩16,901 | ₩16,767 | ₩16,901 | +0.56% | 34.2만 |
|---|
| 2026.04.17 | ₩16,794 | ₩16,888 | ₩16,741 | ₩16,794 | 0.00% | 59.6만 |
|---|
| 2026.04.16 | ₩16,794 | ₩16,794 | ₩16,674 | ₩16,741 | -0.32% | 38.7만 |
|---|
| 2026.04.15 | ₩16,741 | ₩16,808 | ₩16,700 | ₩16,781 | +0.24% | 35.6만 |
|---|
| 2026.04.14 | ₩17,008 | ₩17,008 | ₩16,834 | ₩16,888 | -0.71% | 49.7만 |
|---|
| 2026.04.13 | ₩16,794 | ₩17,022 | ₩16,714 | ₩16,982 | +1.12% | 67.3만 |
|---|
| 2026.04.10 | ₩16,901 | ₩16,901 | ₩16,767 | ₩16,808 | -0.55% | 34.6만 |
|---|
| 2026.04.09 | ₩16,767 | ₩16,848 | ₩16,674 | ₩16,848 | +0.48% | 43.9만 |
|---|
| 2026.04.08 | ₩16,714 | ₩16,767 | ₩16,634 | ₩16,727 | +0.08% | 61.9만 |
|---|
| 2026.04.07 | ₩16,272 | ₩16,433 | ₩16,205 | ₩16,406 | +0.82% | 69만 |
|---|
| 2026.04.06 | ₩16,500 | ₩16,500 | ₩16,246 | ₩16,379 | -0.73% | 86.6만 |
|---|
| 2026.04.02 | ₩16,460 | ₩16,553 | ₩16,366 | ₩16,513 | +0.33% | 67.1만 |
|---|
| 2026.04.01 | ₩16,393 | ₩16,607 | ₩16,326 | ₩16,580 | +1.14% | 89만 |
|---|
| 2026.03.31 | ₩15,951 | ₩16,446 | ₩15,884 | ₩16,299 | +2.18% | 85.6만 |
|---|
| 2026.03.30 | ₩16,085 | ₩16,085 | ₩15,871 | ₩15,884 | -1.25% | 77.8만 |
|---|
| 2026.03.27 | ₩15,938 | ₩15,991 | ₩15,844 | ₩15,964 | +0.17% | 73.2만 |
|---|
| 2026.03.26 | ₩16,339 | ₩16,366 | ₩16,005 | ₩16,018 | -1.97% | 78.5만 |
|---|
| 2026.03.25 | ₩16,246 | ₩16,473 | ₩16,179 | ₩16,379 | +0.82% | 59.5만 |
|---|
| 2026.03.24 | ₩16,286 | ₩16,299 | ₩16,112 | ₩16,179 | -0.66% | 86.8만 |
|---|
| 2026.03.23 | ₩16,513 | ₩16,527 | ₩16,339 | ₩16,393 | -0.73% | 71.9만 |
|---|
| 2026.03.20 | ₩16,727 | ₩16,754 | ₩16,379 | ₩16,406 | -1.92% | 98.2만 |
|---|
| 2026.03.19 | ₩16,727 | ₩16,821 | ₩16,727 | ₩16,754 | +0.16% | 45.8만 |
|---|
| 2026.03.18 | ₩16,848 | ₩16,941 | ₩16,834 | ₩16,834 | -0.08% | 35.9만 |
|---|
| 2026.03.17 | ₩16,861 | ₩16,888 | ₩16,821 | ₩16,874 | +0.08% | 32.9만 |
|---|
| 2026.03.16 | ₩16,808 | ₩16,848 | ₩16,754 | ₩16,808 | 0.00% | 38.3만 |
|---|
| 2026.03.13 | ₩16,794 | ₩16,834 | ₩16,687 | ₩16,741 | -0.32% | 32.9만 |
|---|
| 2026.03.12 | ₩16,995 | ₩17,008 | ₩16,861 | ₩16,861 | -0.79% | 46.4만 |
|---|
| 2026.03.11 | ₩17,062 | ₩17,102 | ₩16,968 | ₩17,022 | -0.24% | 51.8만 |
|---|
| 2026.03.10 | ₩17,089 | ₩17,129 | ₩17,035 | ₩17,075 | -0.08% | 47.7만 |
|---|
| 2026.03.09 | ₩17,035 | ₩17,075 | ₩16,968 | ₩17,035 | 0.00% | 35.6만 |
|---|
| 2026.03.06 | ₩16,968 | ₩17,075 | ₩16,915 | ₩17,062 | +0.55% | 49.7만 |
|---|
| 2026.03.05 | ₩17,062 | ₩17,102 | ₩16,700 | ₩17,035 | -0.16% | 61.9만 |
|---|
| 2026.03.04 | ₩17,222 | ₩17,222 | ₩17,075 | ₩17,129 | -0.54% | 58.2만 |
|---|
| 2026.03.03 | ₩17,263 | ₩17,289 | ₩17,169 | ₩17,236 | -0.16% | 62.6만 |
|---|
| 2026.03.02 | ₩17,316 | ₩17,370 | ₩17,182 | ₩17,356 | +0.23% | 82만 |
|---|
| 2026.02.27 | ₩17,343 | ₩17,356 | ₩17,196 | ₩17,329 | -0.08% | 52.2만 |
|---|
| 2026.02.26 | ₩17,370 | ₩17,370 | ₩17,236 | ₩17,289 | -0.46% | 40.5만 |
|---|
| 2026.02.25 | ₩17,356 | ₩17,383 | ₩17,289 | ₩17,343 | -0.08% | 41.3만 |
|---|
| 2026.02.24 | ₩17,209 | ₩17,396 | ₩17,169 | ₩17,396 | +1.09% | 63.4만 |
|---|
| 2026.02.23 | ₩17,276 | ₩17,303 | ₩17,129 | ₩17,155 | -0.70% | 62.2만 |
|---|
| 2026.02.20 | ₩17,222 | ₩17,249 | ₩17,155 | ₩17,222 | 0.00% | 38.8만 |
|---|
| 2026.02.19 | ₩17,263 | ₩17,263 | ₩17,035 | ₩17,236 | -0.16% | 63.7만 |
|---|
| 2026.02.18 | ₩17,303 | ₩17,316 | ₩17,209 | ₩17,249 | -0.31% | 45.5만 |
|---|
| 2026.02.17 | ₩17,343 | ₩17,356 | ₩17,276 | ₩17,303 | -0.23% | 49만 |
|---|
| 2026.02.13 | ₩17,303 | ₩17,356 | ₩17,196 | ₩17,356 | +0.31% | 51.6만 |
|---|
| 2026.02.12 | ₩17,396 | ₩17,423 | ₩17,303 | ₩17,383 | -0.08% | 54.2만 |
|---|
| 2026.02.11 | ₩17,236 | ₩17,383 | ₩17,169 | ₩17,356 | +0.70% | 47.6만 |
|---|
| 2026.02.10 | ₩17,303 | ₩17,329 | ₩17,222 | ₩17,263 | -0.23% | 51.2만 |
|---|
| 2026.02.09 | ₩17,129 | ₩17,303 | ₩17,102 | ₩17,303 | +1.02% | 67만 |
|---|
| 2026.02.06 | ₩16,968 | ₩17,089 | ₩16,901 | ₩17,089 | +0.71% | 92.2만 |
|---|
| 2026.02.05 | ₩16,834 | ₩16,968 | ₩16,821 | ₩16,941 | +0.64% | 60.2만 |
|---|
| 2026.02.04 | ₩16,754 | ₩16,848 | ₩16,660 | ₩16,848 | +0.56% | 82.2만 |
|---|
| 2026.02.03 | ₩16,700 | ₩16,808 | ₩16,647 | ₩16,741 | +0.24% | 61.6만 |
|---|
| 2026.02.02 | ₩16,674 | ₩16,700 | ₩16,607 | ₩16,700 | +0.16% | 62.2만 |
|---|
| 2026.01.30 | ₩16,513 | ₩16,647 | ₩16,500 | ₩16,634 | +0.73% | 79만 |
|---|
| 2026.01.29 | ₩16,593 | ₩16,593 | ₩16,473 | ₩16,527 | -0.40% | 71.3만 |
|---|
| 2026.01.28 | ₩16,527 | ₩16,634 | ₩16,473 | ₩16,580 | +0.32% | 72.1만 |
|---|
| 2026.01.27 | ₩16,326 | ₩16,527 | ₩16,259 | ₩16,527 | +1.23% | 60.4만 |
|---|
| 2026.01.26 | ₩16,393 | ₩16,419 | ₩16,286 | ₩16,312 | -0.49% | 76.9만 |
|---|
| 2026.01.23 | ₩16,379 | ₩16,406 | ₩16,286 | ₩16,326 | -0.33% | 123.6만 |
|---|
| 2026.01.22 | ₩16,607 | ₩16,634 | ₩16,379 | ₩16,419 | -1.13% | 180.5만 |
|---|
| 2026.01.21 | ₩16,767 | ₩16,821 | ₩16,580 | ₩16,607 | -0.96% | 131만 |
|---|
| 2026.01.20 | ₩16,834 | ₩16,834 | ₩16,767 | ₩16,794 | -0.24% | 41.9만 |
|---|
| 2026.01.16 | ₩16,848 | ₩16,928 | ₩16,848 | ₩16,874 | +0.16% | 42.4만 |
|---|
| 2026.01.15 | ₩16,861 | ₩16,941 | ₩16,781 | ₩16,941 | +0.48% | 71만 |
|---|
| 2026.01.14 | ₩16,982 | ₩17,022 | ₩16,874 | ₩17,008 | +0.16% | 84.9만 |
|---|
| 2026.01.13 | ₩17,115 | ₩17,115 | ₩16,955 | ₩16,982 | -0.78% | 76.7만 |
|---|
| 2026.01.12 | ₩16,982 | ₩17,048 | ₩16,982 | ₩17,022 | +0.24% | 58.8만 |
|---|
| 2026.01.09 | ₩16,982 | ₩17,035 | ₩16,955 | ₩17,022 | +0.24% | 46.7만 |
|---|
| 2026.01.08 | ₩16,995 | ₩17,022 | ₩16,901 | ₩16,901 | -0.55% | 54만 |
|---|
| 2026.01.07 | ₩17,075 | ₩17,129 | ₩16,915 | ₩16,955 | -0.71% | 64.2만 |
|---|
| 2026.01.06 | ₩16,968 | ₩17,089 | ₩16,941 | ₩17,022 | +0.32% | 38.3만 |
|---|
| 2026.01.05 | ₩16,915 | ₩17,008 | ₩16,874 | ₩16,941 | +0.16% | 52.1만 |
|---|
| 2026.01.02 | ₩16,888 | ₩16,928 | ₩16,834 | ₩16,915 | +0.16% | 43.8만 |
|---|
| 2025.12.31 | ₩16,968 | ₩16,968 | ₩16,834 | ₩16,834 | -0.79% | 75.2만 |
|---|
| 2025.12.30 | ₩16,754 | ₩16,941 | ₩16,741 | ₩16,915 | +0.96% | 82.3만 |
|---|
| 2025.12.29 | ₩16,647 | ₩16,754 | ₩16,593 | ₩16,714 | +0.40% | 82.1만 |
|---|
| 2025.12.26 | ₩16,700 | ₩16,727 | ₩16,607 | ₩16,647 | -0.32% | 65.3만 |
|---|
| 2025.12.24 | ₩16,727 | ₩16,754 | ₩16,674 | ₩16,727 | 0.00% | 43.5만 |
|---|
| 2025.12.23 | ₩16,714 | ₩16,754 | ₩16,634 | ₩16,727 | +0.08% | 86.1만 |
|---|
| 2025.12.22 | ₩16,767 | ₩16,821 | ₩16,634 | ₩16,727 | -0.24% | 79.7만 |
|---|
| 2025.12.19 | ₩16,995 | ₩16,995 | ₩16,714 | ₩16,714 | -1.65% | 84.1만 |
|---|
| 2025.12.18 | ₩16,982 | ₩17,035 | ₩16,928 | ₩16,955 | -0.16% | 54.1만 |
|---|
| 2025.12.17 | ₩16,888 | ₩16,915 | ₩16,821 | ₩16,915 | +0.16% | 62.1만 |
|---|
| 2025.12.16 | ₩16,928 | ₩16,955 | ₩16,834 | ₩16,861 | -0.40% | 78.8만 |
|---|
| 2025.12.15 | ₩16,968 | ₩16,995 | ₩16,928 | ₩16,955 | -0.08% | 54.2만 |
|---|
| 2025.12.12 | ₩17,008 | ₩17,035 | ₩16,968 | ₩17,008 | 0.00% | 63.9만 |
|---|
| 2025.12.11 | ₩17,022 | ₩17,089 | ₩16,982 | ₩17,048 | +0.16% | 69.1만 |
|---|
| 2025.12.10 | ₩17,022 | ₩17,048 | ₩16,995 | ₩17,035 | +0.08% | 47.8만 |
|---|
| 2025.12.09 | ₩16,995 | ₩17,035 | ₩16,915 | ₩17,022 | +0.16% | 54.8만 |
|---|
| 2025.12.08 | ₩17,075 | ₩17,075 | ₩16,874 | ₩16,968 | -0.63% | 55.3만 |
|---|
| 2025.12.05 | ₩17,142 | ₩17,196 | ₩16,982 | ₩17,048 | -0.55% | 65.6만 |
|---|
| 2025.12.04 | ₩17,115 | ₩17,129 | ₩17,075 | ₩17,102 | -0.08% | 69.1만 |
|---|
| 2025.12.03 | ₩17,048 | ₩17,142 | ₩16,941 | ₩17,062 | +0.08% | 66.4만 |
|---|
| 2025.12.02 | ₩16,928 | ₩17,022 | ₩16,808 | ₩17,008 | +0.47% | 53.8만 |
|---|
| 2025.12.01 | ₩16,928 | ₩17,008 | ₩16,874 | ₩16,941 | +0.08% | 73.7만 |
|---|
| 2025.11.28 | ₩16,928 | ₩17,035 | ₩16,928 | ₩17,035 | +0.63% | 34.5만 |
|---|
| 2025.11.26 | ₩16,861 | ₩16,982 | ₩16,848 | ₩16,982 | +0.71% | 36.9만 |
|---|
| 2025.11.25 | ₩16,888 | ₩16,915 | ₩16,794 | ₩16,901 | +0.08% | 87.9만 |
|---|
| 2025.11.24 | ₩16,754 | ₩16,915 | ₩16,754 | ₩16,888 | +0.80% | 51.3만 |
|---|
| 2025.11.21 | ₩16,781 | ₩16,794 | ₩16,634 | ₩16,794 | +0.08% | 39.8만 |
|---|
| 2025.11.20 | ₩16,861 | ₩16,861 | ₩16,727 | ₩16,754 | -0.63% | 43.3만 |
|---|
| 2025.11.19 | ₩16,781 | ₩16,821 | ₩16,741 | ₩16,808 | +0.16% | 36.5만 |
|---|
| 2025.11.18 | ₩16,861 | ₩16,874 | ₩16,754 | ₩16,767 | -0.56% | 42.9만 |
|---|
| 2025.11.17 | ₩16,888 | ₩16,888 | ₩16,794 | ₩16,848 | -0.24% | 37.6만 |
|---|
| 2025.11.14 | ₩16,915 | ₩16,915 | ₩16,808 | ₩16,848 | -0.40% | 37만 |
|---|
| 2025.11.13 | ₩17,048 | ₩17,062 | ₩16,982 | ₩17,022 | -0.16% | 38.7만 |
|---|
| 2025.11.12 | ₩17,129 | ₩17,169 | ₩17,008 | ₩17,048 | -0.47% | 46.1만 |
|---|
| 2025.11.11 | ₩16,941 | ₩17,129 | ₩16,928 | ₩17,115 | +1.03% | 59.3만 |
|---|
| 2025.11.10 | ₩16,848 | ₩16,928 | ₩16,821 | ₩16,874 | +0.16% | 60.7만 |
|---|
| 2025.11.07 | ₩16,834 | ₩16,888 | ₩16,767 | ₩16,794 | -0.24% | 56.3만 |
|---|
| 2025.11.06 | ₩16,928 | ₩16,955 | ₩16,834 | ₩16,874 | -0.32% | 36.4만 |
|---|
| 2025.11.05 | ₩16,888 | ₩16,955 | ₩16,834 | ₩16,861 | -0.16% | 42.7만 |
|---|
| 2025.11.04 | ₩16,808 | ₩16,888 | ₩16,794 | ₩16,874 | +0.40% | 48.1만 |
|---|
| 2025.11.03 | ₩16,901 | ₩16,901 | ₩16,741 | ₩16,808 | -0.55% | 51.6만 |
|---|
| 2025.10.31 | ₩16,700 | ₩16,901 | ₩16,700 | ₩16,901 | +1.20% | 53만 |
|---|
| 2025.10.30 | ₩16,593 | ₩16,660 | ₩16,553 | ₩16,660 | +0.40% | 37.8만 |
|---|
| 2025.10.29 | ₩16,767 | ₩16,767 | ₩16,593 | ₩16,714 | -0.32% | 61.7만 |
|---|
| 2025.10.28 | ₩16,754 | ₩16,781 | ₩16,727 | ₩16,754 | 0.00% | 44만 |
|---|
| 2025.10.27 | ₩16,727 | ₩16,794 | ₩16,674 | ₩16,727 | 0.00% | 42.3만 |
|---|
| 2025.10.24 | ₩16,687 | ₩16,727 | ₩16,647 | ₩16,687 | 0.00% | 40.3만 |
|---|
| 2025.10.23 | ₩16,500 | ₩16,634 | ₩16,446 | ₩16,634 | +0.81% | 43.7만 |
|---|
| 2025.10.22 | ₩16,634 | ₩16,674 | ₩16,460 | ₩16,500 | -0.80% | 60.9만 |
|---|
| 2025.10.21 | ₩16,714 | ₩16,714 | ₩16,634 | ₩16,634 | -0.48% | 42.8만 |
|---|
| 2025.10.20 | ₩16,714 | ₩16,741 | ₩16,647 | ₩16,687 | -0.16% | 33.8만 |
|---|
| 2025.10.17 | ₩16,714 | ₩16,714 | ₩16,513 | ₩16,647 | -0.40% | 42.9만 |
|---|
| 2025.10.16 | ₩16,794 | ₩16,821 | ₩16,553 | ₩16,660 | -0.80% | 39.8만 |
|---|
| 2025.10.15 | ₩16,767 | ₩16,901 | ₩16,687 | ₩16,727 | -0.24% | 38.2만 |
|---|
| 2025.10.14 | ₩16,888 | ₩16,888 | ₩16,821 | ₩16,834 | -0.32% | 34.6만 |
|---|
| 2025.10.13 | ₩16,848 | ₩16,915 | ₩16,821 | ₩16,901 | +0.32% | 22.5만 |
|---|
| 2025.10.10 | ₩16,821 | ₩16,888 | ₩16,727 | ₩16,781 | -0.24% | 32.8만 |
|---|