시장 데이터를 불러오는 중
전체 종목
Nuveen NASDAQ 100 Dynamic Overwrite Fund - Closed End Fund 과거 주가
Nuveen NASDAQ 100 Dynamic Overwrite Fund - Closed End Fund · QQQX · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen NASDAQ 100 Dynamic Overwrite Fund - Closed End Fund · QQQX · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,943 | ₩42,051 | ₩41,608 | ₩41,702 | -0.58% | 15.2만 |
| 2026.10.08 | ₩41,581 | ₩41,742 | ₩41,139 | ₩41,420 | -0.39% | 10.8만 |
| 2026.10.07 | ₩41,300 | ₩41,528 | ₩41,045 | ₩41,447 | +0.36% | 6.2만 |
| 2026.10.06 | ₩40,817 | ₩41,514 | ₩40,777 | ₩41,514 | +1.71% | 10.3만 |
| 2026.10.05 | ₩41,327 | ₩41,394 | ₩40,562 | ₩40,884 | -1.07% | 9.6만 |
| 2026.10.02 | ₩41,581 | ₩41,782 | ₩41,099 | ₩41,139 | -1.06% | 8만 |
| 2026.10.01 | ₩41,407 | ₩41,554 | ₩40,830 | ₩41,380 | -0.06% | 26.2만 |
| 2026.09.30 | ₩40,522 | ₩41,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,804 |
| +0.69% |
| 19.3만 |
| 2026.09.29 | ₩40,576 | ₩40,683 | ₩40,307 | ₩40,415 | -0.40% | 10.2만 |
|---|
| 2026.09.28 | ₩41,018 | ₩41,072 | ₩40,240 | ₩40,669 | -0.85% | 9.8만 |
|---|
| 2026.09.25 | ₩40,991 | ₩41,407 | ₩40,656 | ₩41,139 | +0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩40,535 | ₩40,978 | ₩40,535 | ₩40,924 | +0.96% | 4.4만 |
|---|
| 2026.09.23 | ₩41,152 | ₩41,259 | ₩40,602 | ₩40,938 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩41,259 | ₩41,447 | ₩40,964 | ₩41,327 | +0.16% | 8.9만 |
|---|
| 2026.09.21 | ₩40,857 | ₩41,554 | ₩40,804 | ₩41,447 | +1.44% | 8.8만 |
|---|
| 2026.09.18 | ₩40,401 | ₩40,522 | ₩40,012 | ₩40,509 | +0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩40,267 | ₩40,294 | ₩39,919 | ₩40,281 | +0.03% | 5.6만 |
|---|
| 2026.09.16 | ₩39,771 | ₩39,892 | ₩39,396 | ₩39,677 | -0.24% | 7.3만 |
|---|
| 2026.09.15 | ₩40,160 | ₩40,281 | ₩39,597 | ₩39,637 | -1.30% | 16.3만 |
|---|
| 2026.09.14 | ₩40,374 | ₩40,763 | ₩40,334 | ₩40,763 | +0.96% | 8.9만 |
|---|
| 2026.09.11 | ₩40,777 | ₩40,911 | ₩40,495 | ₩40,723 | -0.13% | 9.6만 |
|---|
| 2026.09.10 | ₩40,428 | ₩40,911 | ₩40,334 | ₩40,415 | -0.03% | 7.2만 |
|---|
| 2026.09.09 | ₩41,045 | ₩41,045 | ₩40,830 | ₩40,938 | -0.26% | 7.6만 |
|---|
| 2026.09.08 | ₩41,072 | ₩41,206 | ₩40,777 | ₩41,099 | +0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩41,313 | ₩41,353 | ₩40,911 | ₩41,058 | -0.62% | 6.6만 |
|---|
| 2026.09.03 | ₩41,125 | ₩41,340 | ₩40,535 | ₩41,233 | +0.26% | 6.8만 |
|---|
| 2026.09.02 | ₩41,192 | ₩41,487 | ₩40,911 | ₩41,058 | -0.33% | 6.1만 |
|---|
| 2026.09.01 | ₩41,233 | ₩41,273 | ₩40,830 | ₩41,045 | -0.46% | 7.8만 |
|---|
| 2026.08.31 | ₩41,394 | ₩41,514 | ₩41,233 | ₩41,447 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩41,514 | ₩41,568 | ₩41,152 | ₩41,394 | -0.29% | 10.7만 |
|---|
| 2026.08.27 | ₩41,367 | ₩41,461 | ₩40,897 | ₩41,286 | -0.19% | 6.8만 |
|---|
| 2026.08.26 | ₩40,924 | ₩40,978 | ₩40,750 | ₩40,924 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩40,924 | ₩40,991 | ₩40,267 | ₩40,871 | -0.13% | 5.6만 |
|---|
| 2026.08.24 | ₩40,857 | ₩41,005 | ₩40,267 | ₩40,629 | -0.56% | 8.6만 |
|---|
| 2026.08.21 | ₩41,152 | ₩41,152 | ₩40,804 | ₩40,830 | -0.78% | 5.7만 |
|---|
| 2026.08.20 | ₩41,045 | ₩41,099 | ₩40,576 | ₩40,723 | -0.78% | 7.9만 |
|---|
| 2026.08.19 | ₩41,125 | ₩41,125 | ₩40,763 | ₩40,897 | -0.55% | 5.9만 |
|---|
| 2026.08.18 | ₩41,259 | ₩41,259 | ₩40,911 | ₩41,032 | -0.55% | 8.8만 |
|---|
| 2026.08.17 | ₩41,179 | ₩41,273 | ₩40,978 | ₩41,273 | +0.23% | 6.1만 |
|---|
| 2026.08.14 | ₩41,742 | ₩41,823 | ₩41,072 | ₩41,085 | -1.57% | 8만 |
|---|
| 2026.08.13 | ₩41,219 | ₩42,037 | ₩41,219 | ₩41,823 | +1.46% | 17.5만 |
|---|
| 2026.08.12 | ₩41,461 | ₩41,487 | ₩41,219 | ₩41,420 | -0.10% | 10.5만 |
|---|
| 2026.08.11 | ₩41,407 | ₩41,420 | ₩41,152 | ₩41,327 | -0.19% | 4.9만 |
|---|
| 2026.08.10 | ₩41,072 | ₩41,286 | ₩40,790 | ₩41,286 | +0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩40,884 | ₩41,125 | ₩40,562 | ₩40,911 | +0.07% | 8.6만 |
|---|
| 2026.08.06 | ₩40,857 | ₩40,857 | ₩40,455 | ₩40,629 | -0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩41,152 | ₩41,300 | ₩40,509 | ₩40,804 | -0.85% | 11.6만 |
|---|
| 2026.08.04 | ₩40,643 | ₩41,380 | ₩40,455 | ₩41,072 | +1.06% | 11.2만 |
|---|
| 2026.08.03 | ₩39,664 | ₩40,361 | ₩39,664 | ₩40,307 | +1.62% | 11.3만 |
|---|
| 2026.07.31 | ₩39,650 | ₩39,664 | ₩39,275 | ₩39,570 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩39,020 | ₩39,516 | ₩38,618 | ₩39,369 | +0.89% | 7.9만 |
|---|
| 2026.07.29 | ₩39,195 | ₩39,288 | ₩38,511 | ₩38,605 | -1.51% | 8.7만 |
|---|
| 2026.07.28 | ₩39,463 | ₩39,650 | ₩39,007 | ₩39,235 | -0.58% | 7.2만 |
|---|
| 2026.07.27 | ₩40,053 | ₩40,053 | ₩39,262 | ₩39,490 | -1.41% | 7.9만 |
|---|
| 2026.07.24 | ₩39,892 | ₩40,106 | ₩39,436 | ₩39,557 | -0.84% | 6.2만 |
|---|
| 2026.07.23 | ₩39,905 | ₩40,160 | ₩39,557 | ₩39,717 | -0.47% | 9.4만 |
|---|
| 2026.07.22 | ₩40,321 | ₩40,629 | ₩40,173 | ₩40,348 | +0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩40,173 | ₩40,348 | ₩39,972 | ₩40,348 | +0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩39,892 | ₩40,227 | ₩39,637 | ₩39,691 | -0.50% | 11.5만 |
|---|
| 2026.07.17 | ₩40,428 | ₩40,428 | ₩39,624 | ₩39,704 | -1.79% | 56.9만 |
|---|
| 2026.07.16 | ₩40,991 | ₩41,005 | ₩40,442 | ₩40,683 | -0.75% | 14.1만 |
|---|
| 2026.07.15 | ₩41,152 | ₩41,219 | ₩40,777 | ₩41,005 | -0.36% | 11.2만 |
|---|
| 2026.07.14 | ₩40,643 | ₩41,018 | ₩40,629 | ₩40,777 | +0.33% | 11.8만 |
|---|
| 2026.07.13 | ₩40,683 | ₩40,897 | ₩40,321 | ₩40,576 | -0.26% | 17.3만 |
|---|
| 2026.07.10 | ₩40,750 | ₩41,018 | ₩40,643 | ₩40,871 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩40,777 | ₩40,777 | ₩40,281 | ₩40,629 | -0.36% | 8.8만 |
|---|
| 2026.07.08 | ₩40,267 | ₩40,294 | ₩39,691 | ₩40,214 | -0.13% | 11.4만 |
|---|
| 2026.07.07 | ₩40,602 | ₩40,643 | ₩39,892 | ₩40,281 | -0.79% | 11.2만 |
|---|
| 2026.07.06 | ₩40,576 | ₩40,763 | ₩40,428 | ₩40,669 | +0.23% | 10.6만 |
|---|
| 2026.07.02 | ₩40,777 | ₩40,871 | ₩40,173 | ₩40,334 | -1.09% | 13.2만 |
|---|
| 2026.07.01 | ₩40,750 | ₩41,085 | ₩40,428 | ₩40,710 | -0.10% | 31.5만 |
|---|
| 2026.06.30 | ₩39,302 | ₩40,857 | ₩39,114 | ₩40,415 | +2.83% | 40.2만 |
|---|
| 2026.06.29 | ₩38,645 | ₩39,101 | ₩38,363 | ₩39,087 | +1.15% | 9.5만 |
|---|
| 2026.06.26 | ₩38,202 | ₩38,564 | ₩38,015 | ₩38,457 | +0.67% | 9.5만 |
|---|
| 2026.06.25 | ₩39,168 | ₩39,181 | ₩38,122 | ₩38,283 | -2.26% | 12.9만 |
|---|
| 2026.06.24 | ₩39,262 | ₩39,543 | ₩38,296 | ₩38,336 | -2.36% | 13.2만 |
|---|
| 2026.06.23 | ₩39,342 | ₩39,811 | ₩38,886 | ₩39,221 | -0.31% | 7.2만 |
|---|
| 2026.06.22 | ₩40,240 | ₩40,616 | ₩39,811 | ₩40,066 | -0.43% | 9.2만 |
|---|
| 2026.06.18 | ₩40,039 | ₩40,428 | ₩39,945 | ₩40,227 | +0.47% | 5.4만 |
|---|
| 2026.06.17 | ₩40,388 | ₩40,857 | ₩39,557 | ₩39,610 | -1.93% | 10.3만 |
|---|
| 2026.06.16 | ₩40,951 | ₩41,032 | ₩40,294 | ₩40,388 | -1.38% | 9.3만 |
|---|
| 2026.06.15 | ₩41,166 | ₩41,434 | ₩40,750 | ₩41,032 | -0.33% | 11.4만 |
|---|
| 2026.06.12 | ₩41,541 | ₩41,675 | ₩40,951 | ₩41,474 | -0.16% | 16.2만 |
|---|
| 2026.06.11 | ₩40,656 | ₩41,394 | ₩40,348 | ₩41,394 | +1.81% | 12.8만 |
|---|
| 2026.06.10 | ₩40,442 | ₩40,763 | ₩40,214 | ₩40,535 | +0.23% | 9.5만 |
|---|
| 2026.06.09 | ₩41,233 | ₩41,246 | ₩39,758 | ₩40,750 | -1.17% | 7.5만 |
|---|
| 2026.06.08 | ₩41,018 | ₩41,394 | ₩40,576 | ₩40,656 | -0.88% | 8.1만 |
|---|
| 2026.06.05 | ₩41,420 | ₩41,420 | ₩40,388 | ₩40,455 | -2.33% | 10.4만 |
|---|
| 2026.06.04 | ₩41,796 | ₩41,890 | ₩41,313 | ₩41,568 | -0.55% | 8.5만 |
|---|
| 2026.06.03 | ₩42,587 | ₩42,587 | ₩41,635 | ₩41,823 | -1.79% | 9만 |
|---|
| 2026.06.02 | ₩42,466 | ₩42,681 | ₩42,252 | ₩42,493 | +0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩42,574 | ₩42,681 | ₩42,252 | ₩42,386 | -0.44% | 6.6만 |
|---|
| 2026.05.29 | ₩42,359 | ₩42,734 | ₩42,171 | ₩42,574 | +0.51% | 10.8만 |
|---|
| 2026.05.28 | ₩41,756 | ₩42,091 | ₩41,568 | ₩42,091 | +0.80% | 7.9만 |
|---|
| 2026.05.27 | ₩41,581 | ₩41,823 | ₩41,233 | ₩41,528 | -0.13% | 5.9만 |
|---|
| 2026.05.26 | ₩41,554 | ₩41,796 | ₩41,233 | ₩41,541 | -0.03% | 9만 |
|---|
| 2026.05.22 | ₩40,924 | ₩41,420 | ₩40,790 | ₩41,085 | +0.39% | 6.6만 |
|---|
| 2026.05.21 | ₩40,710 | ₩40,991 | ₩40,294 | ₩40,884 | +0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩40,214 | ₩40,777 | ₩40,093 | ₩40,723 | +1.27% | 9.5만 |
|---|
| 2026.05.19 | ₩39,838 | ₩40,281 | ₩39,717 | ₩40,039 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩40,817 | ₩40,830 | ₩39,463 | ₩40,026 | -1.94% | 13.6만 |
|---|
| 2026.05.15 | ₩41,018 | ₩41,018 | ₩40,669 | ₩40,669 | -0.85% | 8.7만 |
|---|
| 2026.05.14 | ₩41,206 | ₩41,407 | ₩40,924 | ₩41,259 | +0.13% | 11만 |
|---|
| 2026.05.13 | ₩41,192 | ₩41,219 | ₩40,897 | ₩41,152 | -0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩41,192 | ₩41,219 | ₩40,629 | ₩40,897 | -0.72% | 4.5만 |
|---|
| 2026.05.11 | ₩41,407 | ₩41,434 | ₩41,032 | ₩41,219 | -0.45% | 10.1만 |
|---|
| 2026.05.08 | ₩40,911 | ₩41,246 | ₩40,884 | ₩41,246 | +0.82% | 11.6만 |
|---|
| 2026.05.07 | ₩40,897 | ₩41,300 | ₩40,804 | ₩40,884 | -0.03% | 9.2만 |
|---|
| 2026.05.06 | ₩40,777 | ₩41,018 | ₩40,750 | ₩40,991 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩40,696 | ₩40,763 | ₩40,522 | ₩40,683 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,616 | ₩40,696 | ₩40,093 | ₩40,401 | -0.53% | 8.8만 |
|---|
| 2026.05.01 | ₩40,522 | ₩40,629 | ₩40,361 | ₩40,509 | -0.03% | 7.6만 |
|---|
| 2026.04.30 | ₩40,428 | ₩40,428 | ₩39,892 | ₩40,240 | -0.46% | 10.7만 |
|---|
| 2026.04.29 | ₩40,120 | ₩40,173 | ₩39,677 | ₩39,878 | -0.60% | 7.5만 |
|---|
| 2026.04.28 | ₩40,227 | ₩40,321 | ₩39,811 | ₩40,120 | -0.27% | 9.5만 |
|---|
| 2026.04.27 | ₩40,227 | ₩40,602 | ₩40,120 | ₩40,495 | +0.67% | 8.2만 |
|---|
| 2026.04.24 | ₩39,972 | ₩40,200 | ₩39,758 | ₩40,133 | +0.40% | 6만 |
|---|
| 2026.04.23 | ₩39,825 | ₩39,972 | ₩39,409 | ₩39,704 | -0.30% | 7.8만 |
|---|
| 2026.04.22 | ₩39,717 | ₩39,825 | ₩39,302 | ₩39,731 | +0.03% | 7.3만 |
|---|
| 2026.04.21 | ₩39,597 | ₩39,878 | ₩39,221 | ₩39,275 | -0.81% | 6.8만 |
|---|
| 2026.04.20 | ₩39,811 | ₩39,878 | ₩39,302 | ₩39,530 | -0.71% | 10만 |
|---|
| 2026.04.17 | ₩39,543 | ₩39,811 | ₩39,516 | ₩39,637 | +0.24% | 12.3만 |
|---|
| 2026.04.16 | ₩39,557 | ₩39,677 | ₩39,154 | ₩39,382 | -0.44% | 8.5만 |
|---|
| 2026.04.15 | ₩39,329 | ₩39,409 | ₩39,034 | ₩39,409 | +0.20% | 13.2만 |
|---|
| 2026.04.14 | ₩38,832 | ₩39,288 | ₩38,672 | ₩39,141 | +0.79% | 14.3만 |
|---|
| 2026.04.13 | ₩37,974 | ₩38,578 | ₩37,974 | ₩38,578 | +1.59% | 11.3만 |
|---|
| 2026.04.10 | ₩38,323 | ₩38,323 | ₩37,988 | ₩38,135 | -0.49% | 16.5만 |
|---|
| 2026.04.09 | ₩38,122 | ₩38,323 | ₩37,773 | ₩38,135 | +0.04% | 20.7만 |
|---|
| 2026.04.08 | ₩38,001 | ₩38,149 | ₩37,639 | ₩38,001 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩36,835 | ₩37,143 | ₩36,499 | ₩37,116 | +0.76% | 10.5만 |
|---|
| 2026.04.06 | ₩37,062 | ₩37,277 | ₩37,049 | ₩37,210 | +0.40% | 14.2만 |
|---|
| 2026.04.02 | ₩36,607 | ₩37,264 | ₩36,446 | ₩37,062 | +1.25% | 12.9만 |
|---|
| 2026.04.01 | ₩36,177 | ₩37,411 | ₩36,030 | ₩37,210 | +2.85% | 38.4만 |
|---|
| 2026.03.31 | ₩34,823 | ₩36,043 | ₩34,528 | ₩35,762 | +2.70% | 17.1만 |
|---|
| 2026.03.30 | ₩34,394 | ₩34,555 | ₩33,992 | ₩34,112 | -0.82% | 12.1만 |
|---|
| 2026.03.27 | ₩35,051 | ₩35,118 | ₩34,126 | ₩34,193 | -2.45% | 17.1만 |
|---|
| 2026.03.26 | ₩36,030 | ₩36,137 | ₩35,132 | ₩35,158 | -2.42% | 16.2만 |
|---|
| 2026.03.25 | ₩36,379 | ₩36,513 | ₩35,963 | ₩36,137 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩36,084 | ₩36,285 | ₩35,882 | ₩36,030 | -0.15% | 10.7만 |
|---|
| 2026.03.23 | ₩36,110 | ₩36,419 | ₩35,869 | ₩36,084 | -0.07% | 10.8만 |
|---|
| 2026.03.20 | ₩36,432 | ₩36,432 | ₩35,735 | ₩35,882 | -1.51% | 15.7만 |
|---|
| 2026.03.19 | ₩36,526 | ₩36,526 | ₩36,110 | ₩36,298 | -0.62% | 13.9만 |
|---|
| 2026.03.18 | ₩36,875 | ₩37,089 | ₩36,741 | ₩36,808 | -0.18% | 13.7만 |
|---|
| 2026.03.17 | ₩37,130 | ₩37,170 | ₩36,808 | ₩36,915 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩36,835 | ₩37,532 | ₩36,754 | ₩36,794 | -0.11% | 14.3만 |
|---|
| 2026.03.13 | ₩36,942 | ₩36,982 | ₩36,513 | ₩36,566 | -1.02% | 20.9만 |
|---|
| 2026.03.12 | ₩37,921 | ₩37,988 | ₩37,411 | ₩37,545 | -0.99% | 37.4만 |
|---|
| 2026.03.11 | ₩37,666 | ₩37,880 | ₩37,545 | ₩37,827 | +0.43% | 36.2만 |
|---|
| 2026.03.10 | ₩37,290 | ₩37,559 | ₩37,089 | ₩37,465 | +0.47% | 22.9만 |
|---|
| 2026.03.09 | ₩36,982 | ₩37,264 | ₩36,607 | ₩37,022 | +0.11% | 19.5만 |
|---|
| 2026.03.06 | ₩37,009 | ₩37,518 | ₩36,942 | ₩37,103 | +0.25% | 38만 |
|---|
| 2026.03.05 | ₩37,478 | ₩37,599 | ₩37,089 | ₩37,398 | -0.21% | 11.5만 |
|---|
| 2026.03.04 | ₩37,250 | ₩37,666 | ₩37,156 | ₩37,612 | +0.97% | 7.1만 |
|---|
| 2026.03.03 | ₩36,969 | ₩37,304 | ₩36,620 | ₩37,103 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩37,022 | ₩37,438 | ₩36,982 | ₩37,384 | +0.98% | 6만 |
|---|
| 2026.02.27 | ₩37,197 | ₩37,465 | ₩37,170 | ₩37,398 | +0.54% | 7.1만 |
|---|
| 2026.02.26 | ₩37,733 | ₩37,854 | ₩37,290 | ₩37,478 | -0.68% | 6만 |
|---|
| 2026.02.25 | ₩37,599 | ₩37,800 | ₩37,492 | ₩37,733 | +0.36% | 6만 |
|---|
| 2026.02.24 | ₩37,143 | ₩37,425 | ₩36,928 | ₩37,425 | +0.76% | 9.5만 |
|---|
| 2026.02.23 | ₩37,210 | ₩37,290 | ₩36,741 | ₩36,995 | -0.58% | 7.7만 |
|---|
| 2026.02.20 | ₩36,915 | ₩37,451 | ₩36,848 | ₩37,183 | +0.73% | 8만 |
|---|
| 2026.02.19 | ₩36,741 | ₩36,969 | ₩36,633 | ₩36,915 | +0.47% | 11.6만 |
|---|
| 2026.02.18 | ₩36,915 | ₩37,089 | ₩36,741 | ₩37,022 | +0.29% | 7.2만 |
|---|
| 2026.02.17 | ₩36,821 | ₩36,982 | ₩36,352 | ₩36,647 | -0.47% | 12.9만 |
|---|
| 2026.02.13 | ₩36,995 | ₩37,076 | ₩36,714 | ₩36,861 | -0.36% | 8.2만 |
|---|
| 2026.02.12 | ₩37,639 | ₩37,787 | ₩36,861 | ₩36,955 | -1.82% | 6.6만 |
|---|
| 2026.02.11 | ₩37,425 | ₩37,585 | ₩37,344 | ₩37,559 | +0.36% | 7.6만 |
|---|
| 2026.02.10 | ₩37,411 | ₩37,652 | ₩37,143 | ₩37,357 | -0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩37,022 | ₩37,599 | ₩36,835 | ₩37,384 | +0.98% | 10.3만 |
|---|
| 2026.02.06 | ₩36,472 | ₩36,969 | ₩36,338 | ₩36,902 | +1.18% | 12.2만 |
|---|
| 2026.02.05 | ₩36,513 | ₩36,580 | ₩36,084 | ₩36,298 | -0.59% | 20.2만 |
|---|
| 2026.02.04 | ₩37,089 | ₩37,237 | ₩36,432 | ₩36,700 | -1.05% | 13.8만 |
|---|
| 2026.02.03 | ₩37,827 | ₩37,907 | ₩37,143 | ₩37,223 | -1.60% | 11.3만 |
|---|
| 2026.02.02 | ₩37,518 | ₩37,988 | ₩37,518 | ₩37,880 | +0.96% | 5만 |
|---|
| 2026.01.30 | ₩37,787 | ₩37,880 | ₩37,357 | ₩37,612 | -0.46% | 12.1만 |
|---|
| 2026.01.29 | ₩37,974 | ₩38,028 | ₩37,559 | ₩37,894 | -0.21% | 8.6만 |
|---|
| 2026.01.28 | ₩38,430 | ₩38,497 | ₩38,135 | ₩38,162 | -0.70% | 7.5만 |
|---|
| 2026.01.27 | ₩38,189 | ₩38,377 | ₩38,149 | ₩38,256 | +0.18% | 6.9만 |
|---|
| 2026.01.26 | ₩38,135 | ₩38,216 | ₩38,001 | ₩38,108 | -0.07% | 11.7만 |
|---|
| 2026.01.23 | ₩37,894 | ₩38,068 | ₩37,813 | ₩38,041 | +0.39% | 7만 |
|---|
| 2026.01.22 | ₩37,934 | ₩37,961 | ₩37,746 | ₩37,800 | -0.35% | 8.6만 |
|---|
| 2026.01.21 | ₩37,492 | ₩37,787 | ₩37,237 | ₩37,706 | +0.57% | 19.6만 |
|---|
| 2026.01.20 | ₩37,612 | ₩37,626 | ₩37,170 | ₩37,357 | -0.68% | 11.9만 |
|---|
| 2026.01.16 | ₩38,283 | ₩38,283 | ₩37,840 | ₩37,894 | -1.02% | 40.1만 |
|---|
| 2026.01.15 | ₩38,605 | ₩38,605 | ₩37,921 | ₩38,095 | -1.32% | 15.1만 |
|---|
| 2026.01.14 | ₩38,296 | ₩38,403 | ₩37,961 | ₩38,283 | -0.04% | 15.4만 |
|---|
| 2026.01.13 | ₩38,457 | ₩38,524 | ₩38,068 | ₩38,310 | -0.38% | 13.3만 |
|---|
| 2026.01.12 | ₩38,149 | ₩38,350 | ₩38,122 | ₩38,269 | +0.32% | 12.3만 |
|---|
| 2026.01.09 | ₩38,256 | ₩38,417 | ₩38,175 | ₩38,323 | +0.18% | 6.3만 |
|---|
| 2026.01.08 | ₩38,336 | ₩38,336 | ₩38,015 | ₩38,095 | -0.63% | 6.9만 |
|---|
| 2026.01.07 | ₩38,551 | ₩38,551 | ₩37,532 | ₩38,202 | -0.90% | 18.1만 |
|---|
| 2026.01.06 | ₩38,216 | ₩38,457 | ₩38,162 | ₩38,336 | +0.32% | 9.6만 |
|---|
| 2026.01.05 | ₩38,444 | ₩38,591 | ₩37,974 | ₩38,202 | -0.63% | 15.3만 |
|---|
| 2026.01.02 | ₩38,524 | ₩38,631 | ₩37,934 | ₩38,162 | -0.94% | 13.2만 |
|---|
| 2025.12.31 | ₩38,618 | ₩38,618 | ₩38,108 | ₩38,242 | -0.97% | 25.9만 |
|---|
| 2025.12.30 | ₩38,202 | ₩38,470 | ₩38,082 | ₩38,377 | +0.46% | 18.5만 |
|---|
| 2025.12.29 | ₩38,162 | ₩38,175 | ₩37,880 | ₩38,082 | -0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩38,390 | ₩38,390 | ₩38,202 | ₩38,256 | -0.35% | 5.1만 |
|---|
| 2025.12.24 | ₩38,189 | ₩38,310 | ₩38,149 | ₩38,242 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩37,907 | ₩38,202 | ₩37,813 | ₩38,108 | +0.53% | 6.8만 |
|---|
| 2025.12.22 | ₩38,068 | ₩38,068 | ₩37,733 | ₩37,907 | -0.42% | 6.8만 |
|---|
| 2025.12.19 | ₩37,411 | ₩37,787 | ₩37,411 | ₩37,773 | +0.97% | 8.9만 |
|---|
| 2025.12.18 | ₩36,928 | ₩37,344 | ₩36,928 | ₩37,290 | +0.98% | 9만 |
|---|
| 2025.12.17 | ₩37,116 | ₩37,156 | ₩36,687 | ₩36,687 | -1.16% | 11만 |
|---|
| 2025.12.16 | ₩36,995 | ₩37,156 | ₩36,848 | ₩36,995 | 0.00% | 7.5만 |
|---|
| 2025.12.15 | ₩37,197 | ₩37,290 | ₩36,875 | ₩36,995 | -0.54% | 8.3만 |
|---|
| 2025.12.12 | ₩37,961 | ₩38,082 | ₩37,371 | ₩37,532 | -1.13% | 7.7만 |
|---|
| 2025.12.11 | ₩38,175 | ₩38,296 | ₩37,760 | ₩37,961 | -0.56% | 11.7만 |
|---|
| 2025.12.10 | ₩38,202 | ₩38,377 | ₩37,961 | ₩38,283 | +0.21% | 7만 |
|---|
| 2025.12.09 | ₩38,162 | ₩38,242 | ₩38,028 | ₩38,202 | +0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩38,296 | ₩38,310 | ₩37,787 | ₩38,095 | -0.53% | 7.7만 |
|---|
| 2025.12.05 | ₩38,082 | ₩38,336 | ₩38,041 | ₩38,336 | +0.67% | 10.9만 |
|---|
| 2025.12.04 | ₩37,947 | ₩38,001 | ₩37,773 | ₩37,974 | +0.07% | 10.6만 |
|---|
| 2025.12.03 | ₩37,800 | ₩37,894 | ₩37,585 | ₩37,867 | +0.18% | 8.6만 |
|---|
| 2025.12.02 | ₩37,679 | ₩37,854 | ₩37,572 | ₩37,800 | +0.32% | 8.9만 |
|---|
| 2025.12.01 | ₩37,505 | ₩37,706 | ₩37,371 | ₩37,518 | +0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩37,545 | ₩37,733 | ₩37,451 | ₩37,733 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩37,197 | ₩37,465 | ₩37,022 | ₩37,451 | +0.68% | 5.2만 |
|---|
| 2025.11.25 | ₩36,700 | ₩37,237 | ₩36,312 | ₩36,955 | +0.69% | 6.7만 |
|---|
| 2025.11.24 | ₩36,204 | ₩36,861 | ₩35,976 | ₩36,660 | +1.26% | 6.5만 |
|---|
| 2025.11.21 | ₩35,668 | ₩36,097 | ₩35,266 | ₩35,923 | +0.71% | 13.1만 |
|---|
| 2025.11.20 | ₩37,089 | ₩37,089 | ₩35,561 | ₩35,587 | -4.05% | 12.5만 |
|---|
| 2025.11.19 | ₩36,084 | ₩36,580 | ₩36,070 | ₩36,405 | +0.89% | 7.7만 |
|---|
| 2025.11.18 | ₩36,566 | ₩36,647 | ₩35,950 | ₩36,043 | -1.43% | 13.3만 |
|---|
| 2025.11.17 | ₩36,928 | ₩37,143 | ₩36,365 | ₩36,607 | -0.87% | 8.2만 |
|---|
| 2025.11.14 | ₩36,607 | ₩37,022 | ₩36,325 | ₩36,915 | +0.84% | 12.3만 |
|---|
| 2025.11.13 | ₩37,250 | ₩37,425 | ₩36,687 | ₩36,754 | -1.33% | 9.4만 |
|---|
| 2025.11.12 | ₩37,746 | ₩37,760 | ₩37,317 | ₩37,559 | -0.50% | 7.5만 |
|---|
| 2025.11.11 | ₩37,693 | ₩37,706 | ₩37,290 | ₩37,693 | 0.00% | 7.3만 |
|---|
| 2025.11.10 | ₩37,425 | ₩37,545 | ₩37,223 | ₩37,532 | +0.29% | 7.4만 |
|---|
| 2025.11.07 | ₩37,183 | ₩37,183 | ₩36,486 | ₩36,915 | -0.72% | 10.9만 |
|---|
| 2025.11.06 | ₩37,693 | ₩37,934 | ₩37,143 | ₩37,197 | -1.32% | 6.8만 |
|---|
| 2025.11.05 | ₩37,760 | ₩37,974 | ₩37,545 | ₩37,773 | +0.04% | 9.1만 |
|---|
| 2025.11.04 | ₩37,746 | ₩37,813 | ₩37,438 | ₩37,518 | -0.60% | 5.9만 |
|---|
| 2025.11.03 | ₩38,189 | ₩38,189 | ₩37,907 | ₩38,001 | -0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩37,907 | ₩38,149 | ₩37,773 | ₩37,934 | +0.07% | 6.8만 |
|---|
| 2025.10.30 | ₩37,827 | ₩38,202 | ₩37,693 | ₩37,746 | -0.21% | 6.5만 |
|---|
| 2025.10.29 | ₩38,149 | ₩38,216 | ₩37,907 | ₩38,055 | -0.25% | 8만 |
|---|
| 2025.10.28 | ₩38,108 | ₩38,216 | ₩37,974 | ₩38,082 | -0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩38,055 | ₩38,055 | ₩37,773 | ₩37,988 | -0.18% | 10.8만 |
|---|
| 2025.10.24 | ₩37,545 | ₩37,679 | ₩37,451 | ₩37,652 | +0.29% | 7.1만 |
|---|
| 2025.10.23 | ₩37,304 | ₩37,384 | ₩36,955 | ₩37,331 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩37,398 | ₩37,411 | ₩36,902 | ₩37,143 | -0.68% | 7만 |
|---|
| 2025.10.21 | ₩37,170 | ₩37,411 | ₩37,130 | ₩37,250 | +0.22% | 9.1만 |
|---|
| 2025.10.20 | ₩37,062 | ₩37,250 | ₩36,982 | ₩37,156 | +0.25% | 7.7만 |
|---|
| 2025.10.17 | ₩36,902 | ₩37,036 | ₩36,620 | ₩36,875 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,969 | ₩37,197 | ₩36,700 | ₩36,902 | -0.18% | 7.5만 |
|---|
| 2025.10.15 | ₩37,062 | ₩37,143 | ₩36,633 | ₩36,875 | -0.51% | 6.5만 |
|---|
| 2025.10.14 | ₩36,607 | ₩36,861 | ₩36,298 | ₩36,700 | +0.26% | 9.4만 |
|---|
| 2025.10.13 | ₩36,647 | ₩36,808 | ₩36,405 | ₩36,741 | +0.26% | 10.5만 |
|---|
| 2025.10.10 | ₩37,089 | ₩37,344 | ₩36,177 | ₩36,218 | -2.35% | 11.9만 |
|---|