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 | ₩41,786 | ₩41,893 | ₩41,452 | ₩41,546 | -0.58% | 15.2만 |
| 2026.10.08 | ₩41,426 | ₩41,586 | ₩40,985 | ₩41,265 | -0.39% | 10.8만 |
| 2026.10.07 | ₩41,145 | ₩41,372 | ₩40,891 | ₩41,292 | +0.36% | 6.2만 |
| 2026.10.06 | ₩40,664 | ₩41,359 | ₩40,624 | ₩41,359 | +1.71% | 10.3만 |
| 2026.10.05 | ₩41,172 | ₩41,239 | ₩40,410 | ₩40,731 | -1.07% | 9.6만 |
| 2026.10.02 | ₩41,426 | ₩41,626 | ₩40,945 | ₩40,985 | -1.06% | 8만 |
| 2026.10.01 | ₩41,252 | ₩41,399 | ₩40,678 | ₩41,225 | -0.06% | 26.2만 |
| 2026.09.30 | ₩40,370 | ₩41,078 | ₩40,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,651 |
| +0.69% |
| 19.3만 |
| 2026.09.29 | ₩40,424 | ₩40,531 | ₩40,157 | ₩40,263 | -0.40% | 10.2만 |
|---|
| 2026.09.28 | ₩40,865 | ₩40,918 | ₩40,090 | ₩40,517 | -0.85% | 9.8만 |
|---|
| 2026.09.25 | ₩40,838 | ₩41,252 | ₩40,504 | ₩40,985 | +0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩40,384 | ₩40,824 | ₩40,384 | ₩40,771 | +0.96% | 4.4만 |
|---|
| 2026.09.23 | ₩40,998 | ₩41,105 | ₩40,450 | ₩40,784 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩41,105 | ₩41,292 | ₩40,811 | ₩41,172 | +0.16% | 8.9만 |
|---|
| 2026.09.21 | ₩40,704 | ₩41,399 | ₩40,651 | ₩41,292 | +1.44% | 8.8만 |
|---|
| 2026.09.18 | ₩40,250 | ₩40,370 | ₩39,863 | ₩40,357 | +0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩40,116 | ₩40,143 | ₩39,769 | ₩40,130 | +0.03% | 5.6만 |
|---|
| 2026.09.16 | ₩39,622 | ₩39,742 | ₩39,248 | ₩39,529 | -0.24% | 7.3만 |
|---|
| 2026.09.15 | ₩40,010 | ₩40,130 | ₩39,449 | ₩39,489 | -1.30% | 16.3만 |
|---|
| 2026.09.14 | ₩40,223 | ₩40,611 | ₩40,183 | ₩40,611 | +0.96% | 8.9만 |
|---|
| 2026.09.11 | ₩40,624 | ₩40,758 | ₩40,344 | ₩40,571 | -0.13% | 9.6만 |
|---|
| 2026.09.10 | ₩40,277 | ₩40,758 | ₩40,183 | ₩40,263 | -0.03% | 7.2만 |
|---|
| 2026.09.09 | ₩40,891 | ₩40,891 | ₩40,678 | ₩40,784 | -0.26% | 7.6만 |
|---|
| 2026.09.08 | ₩40,918 | ₩41,052 | ₩40,624 | ₩40,945 | +0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩41,158 | ₩41,199 | ₩40,758 | ₩40,905 | -0.62% | 6.6만 |
|---|
| 2026.09.03 | ₩40,971 | ₩41,185 | ₩40,384 | ₩41,078 | +0.26% | 6.8만 |
|---|
| 2026.09.02 | ₩41,038 | ₩41,332 | ₩40,758 | ₩40,905 | -0.33% | 6.1만 |
|---|
| 2026.09.01 | ₩41,078 | ₩41,118 | ₩40,678 | ₩40,891 | -0.46% | 7.8만 |
|---|
| 2026.08.31 | ₩41,239 | ₩41,359 | ₩41,078 | ₩41,292 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩41,359 | ₩41,412 | ₩40,998 | ₩41,239 | -0.29% | 10.7만 |
|---|
| 2026.08.27 | ₩41,212 | ₩41,305 | ₩40,744 | ₩41,132 | -0.19% | 6.8만 |
|---|
| 2026.08.26 | ₩40,771 | ₩40,824 | ₩40,597 | ₩40,771 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩40,771 | ₩40,838 | ₩40,116 | ₩40,718 | -0.13% | 5.6만 |
|---|
| 2026.08.24 | ₩40,704 | ₩40,851 | ₩40,116 | ₩40,477 | -0.56% | 8.6만 |
|---|
| 2026.08.21 | ₩40,998 | ₩40,998 | ₩40,651 | ₩40,678 | -0.78% | 5.7만 |
|---|
| 2026.08.20 | ₩40,891 | ₩40,945 | ₩40,424 | ₩40,571 | -0.78% | 7.9만 |
|---|
| 2026.08.19 | ₩40,971 | ₩40,971 | ₩40,611 | ₩40,744 | -0.55% | 5.9만 |
|---|
| 2026.08.18 | ₩41,105 | ₩41,105 | ₩40,758 | ₩40,878 | -0.55% | 8.8만 |
|---|
| 2026.08.17 | ₩41,025 | ₩41,118 | ₩40,824 | ₩41,118 | +0.23% | 6.1만 |
|---|
| 2026.08.14 | ₩41,586 | ₩41,666 | ₩40,918 | ₩40,931 | -1.57% | 8만 |
|---|
| 2026.08.13 | ₩41,065 | ₩41,880 | ₩41,065 | ₩41,666 | +1.46% | 17.5만 |
|---|
| 2026.08.12 | ₩41,305 | ₩41,332 | ₩41,065 | ₩41,265 | -0.10% | 10.5만 |
|---|
| 2026.08.11 | ₩41,252 | ₩41,265 | ₩40,998 | ₩41,172 | -0.19% | 4.9만 |
|---|
| 2026.08.10 | ₩40,918 | ₩41,132 | ₩40,637 | ₩41,132 | +0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩40,731 | ₩40,971 | ₩40,410 | ₩40,758 | +0.07% | 8.6만 |
|---|
| 2026.08.06 | ₩40,704 | ₩40,704 | ₩40,303 | ₩40,477 | -0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩40,998 | ₩41,145 | ₩40,357 | ₩40,651 | -0.85% | 11.6만 |
|---|
| 2026.08.04 | ₩40,491 | ₩41,225 | ₩40,303 | ₩40,918 | +1.06% | 11.2만 |
|---|
| 2026.08.03 | ₩39,515 | ₩40,210 | ₩39,515 | ₩40,157 | +1.62% | 11.3만 |
|---|
| 2026.07.31 | ₩39,502 | ₩39,515 | ₩39,128 | ₩39,422 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩38,874 | ₩39,368 | ₩38,473 | ₩39,221 | +0.89% | 7.9만 |
|---|
| 2026.07.29 | ₩39,048 | ₩39,141 | ₩38,366 | ₩38,460 | -1.51% | 8.7만 |
|---|
| 2026.07.28 | ₩39,315 | ₩39,502 | ₩38,861 | ₩39,088 | -0.58% | 7.2만 |
|---|
| 2026.07.27 | ₩39,903 | ₩39,903 | ₩39,115 | ₩39,342 | -1.41% | 7.9만 |
|---|
| 2026.07.24 | ₩39,742 | ₩39,956 | ₩39,288 | ₩39,408 | -0.84% | 6.2만 |
|---|
| 2026.07.23 | ₩39,756 | ₩40,010 | ₩39,408 | ₩39,569 | -0.47% | 9.4만 |
|---|
| 2026.07.22 | ₩40,170 | ₩40,477 | ₩40,023 | ₩40,197 | +0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩40,023 | ₩40,197 | ₩39,823 | ₩40,197 | +0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩39,742 | ₩40,076 | ₩39,489 | ₩39,542 | -0.50% | 11.5만 |
|---|
| 2026.07.17 | ₩40,277 | ₩40,277 | ₩39,475 | ₩39,555 | -1.79% | 56.9만 |
|---|
| 2026.07.16 | ₩40,838 | ₩40,851 | ₩40,290 | ₩40,531 | -0.75% | 14.1만 |
|---|
| 2026.07.15 | ₩40,998 | ₩41,065 | ₩40,624 | ₩40,851 | -0.36% | 11.2만 |
|---|
| 2026.07.14 | ₩40,491 | ₩40,865 | ₩40,477 | ₩40,624 | +0.33% | 11.8만 |
|---|
| 2026.07.13 | ₩40,531 | ₩40,744 | ₩40,170 | ₩40,424 | -0.26% | 17.3만 |
|---|
| 2026.07.10 | ₩40,597 | ₩40,865 | ₩40,491 | ₩40,718 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩40,624 | ₩40,624 | ₩40,130 | ₩40,477 | -0.36% | 8.8만 |
|---|
| 2026.07.08 | ₩40,116 | ₩40,143 | ₩39,542 | ₩40,063 | -0.13% | 11.4만 |
|---|
| 2026.07.07 | ₩40,450 | ₩40,491 | ₩39,742 | ₩40,130 | -0.79% | 11.2만 |
|---|
| 2026.07.06 | ₩40,424 | ₩40,611 | ₩40,277 | ₩40,517 | +0.23% | 10.6만 |
|---|
| 2026.07.02 | ₩40,624 | ₩40,718 | ₩40,023 | ₩40,183 | -1.09% | 13.2만 |
|---|
| 2026.07.01 | ₩40,597 | ₩40,931 | ₩40,277 | ₩40,557 | -0.10% | 31.5만 |
|---|
| 2026.06.30 | ₩39,155 | ₩40,704 | ₩38,968 | ₩40,263 | +2.83% | 40.2만 |
|---|
| 2026.06.29 | ₩38,500 | ₩38,954 | ₩38,220 | ₩38,941 | +1.15% | 9.5만 |
|---|
| 2026.06.26 | ₩38,059 | ₩38,420 | ₩37,872 | ₩38,313 | +0.67% | 9.5만 |
|---|
| 2026.06.25 | ₩39,021 | ₩39,034 | ₩37,979 | ₩38,139 | -2.26% | 12.9만 |
|---|
| 2026.06.24 | ₩39,115 | ₩39,395 | ₩38,153 | ₩38,193 | -2.36% | 13.2만 |
|---|
| 2026.06.23 | ₩39,195 | ₩39,662 | ₩38,741 | ₩39,074 | -0.31% | 7.2만 |
|---|
| 2026.06.22 | ₩40,090 | ₩40,464 | ₩39,662 | ₩39,916 | -0.43% | 9.2만 |
|---|
| 2026.06.18 | ₩39,889 | ₩40,277 | ₩39,796 | ₩40,076 | +0.47% | 5.4만 |
|---|
| 2026.06.17 | ₩40,237 | ₩40,704 | ₩39,408 | ₩39,462 | -1.93% | 10.3만 |
|---|
| 2026.06.16 | ₩40,798 | ₩40,878 | ₩40,143 | ₩40,237 | -1.38% | 9.3만 |
|---|
| 2026.06.15 | ₩41,012 | ₩41,279 | ₩40,597 | ₩40,878 | -0.33% | 11.4만 |
|---|
| 2026.06.12 | ₩41,386 | ₩41,519 | ₩40,798 | ₩41,319 | -0.16% | 16.2만 |
|---|
| 2026.06.11 | ₩40,504 | ₩41,239 | ₩40,197 | ₩41,239 | +1.81% | 12.8만 |
|---|
| 2026.06.10 | ₩40,290 | ₩40,611 | ₩40,063 | ₩40,384 | +0.23% | 9.5만 |
|---|
| 2026.06.09 | ₩41,078 | ₩41,092 | ₩39,609 | ₩40,597 | -1.17% | 7.5만 |
|---|
| 2026.06.08 | ₩40,865 | ₩41,239 | ₩40,424 | ₩40,504 | -0.88% | 8.1만 |
|---|
| 2026.06.05 | ₩41,265 | ₩41,265 | ₩40,237 | ₩40,303 | -2.33% | 10.4만 |
|---|
| 2026.06.04 | ₩41,639 | ₩41,733 | ₩41,158 | ₩41,412 | -0.55% | 8.5만 |
|---|
| 2026.06.03 | ₩42,428 | ₩42,428 | ₩41,479 | ₩41,666 | -1.79% | 9만 |
|---|
| 2026.06.02 | ₩42,307 | ₩42,521 | ₩42,094 | ₩42,334 | +0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩42,414 | ₩42,521 | ₩42,094 | ₩42,227 | -0.44% | 6.6만 |
|---|
| 2026.05.29 | ₩42,200 | ₩42,574 | ₩42,013 | ₩42,414 | +0.51% | 10.8만 |
|---|
| 2026.05.28 | ₩41,599 | ₩41,933 | ₩41,412 | ₩41,933 | +0.80% | 7.9만 |
|---|
| 2026.05.27 | ₩41,426 | ₩41,666 | ₩41,078 | ₩41,372 | -0.13% | 5.9만 |
|---|
| 2026.05.26 | ₩41,399 | ₩41,639 | ₩41,078 | ₩41,386 | -0.03% | 9만 |
|---|
| 2026.05.22 | ₩40,771 | ₩41,265 | ₩40,637 | ₩40,931 | +0.39% | 6.6만 |
|---|
| 2026.05.21 | ₩40,557 | ₩40,838 | ₩40,143 | ₩40,731 | +0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩40,063 | ₩40,624 | ₩39,943 | ₩40,571 | +1.27% | 9.5만 |
|---|
| 2026.05.19 | ₩39,689 | ₩40,130 | ₩39,569 | ₩39,889 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩40,664 | ₩40,678 | ₩39,315 | ₩39,876 | -1.94% | 13.6만 |
|---|
| 2026.05.15 | ₩40,865 | ₩40,865 | ₩40,517 | ₩40,517 | -0.85% | 8.7만 |
|---|
| 2026.05.14 | ₩41,052 | ₩41,252 | ₩40,771 | ₩41,105 | +0.13% | 11만 |
|---|
| 2026.05.13 | ₩41,038 | ₩41,065 | ₩40,744 | ₩40,998 | -0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩41,038 | ₩41,065 | ₩40,477 | ₩40,744 | -0.72% | 4.5만 |
|---|
| 2026.05.11 | ₩41,252 | ₩41,279 | ₩40,878 | ₩41,065 | -0.45% | 10.1만 |
|---|
| 2026.05.08 | ₩40,758 | ₩41,092 | ₩40,731 | ₩41,092 | +0.82% | 11.6만 |
|---|
| 2026.05.07 | ₩40,744 | ₩41,145 | ₩40,651 | ₩40,731 | -0.03% | 9.2만 |
|---|
| 2026.05.06 | ₩40,624 | ₩40,865 | ₩40,597 | ₩40,838 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩40,544 | ₩40,611 | ₩40,370 | ₩40,531 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,464 | ₩40,544 | ₩39,943 | ₩40,250 | -0.53% | 8.8만 |
|---|
| 2026.05.01 | ₩40,370 | ₩40,477 | ₩40,210 | ₩40,357 | -0.03% | 7.6만 |
|---|
| 2026.04.30 | ₩40,277 | ₩40,277 | ₩39,742 | ₩40,090 | -0.46% | 10.7만 |
|---|
| 2026.04.29 | ₩39,970 | ₩40,023 | ₩39,529 | ₩39,729 | -0.60% | 7.5만 |
|---|
| 2026.04.28 | ₩40,076 | ₩40,170 | ₩39,662 | ₩39,970 | -0.27% | 9.5만 |
|---|
| 2026.04.27 | ₩40,076 | ₩40,450 | ₩39,970 | ₩40,344 | +0.67% | 8.2만 |
|---|
| 2026.04.24 | ₩39,823 | ₩40,050 | ₩39,609 | ₩39,983 | +0.40% | 6만 |
|---|
| 2026.04.23 | ₩39,676 | ₩39,823 | ₩39,262 | ₩39,555 | -0.30% | 7.8만 |
|---|
| 2026.04.22 | ₩39,569 | ₩39,676 | ₩39,155 | ₩39,582 | +0.03% | 7.3만 |
|---|
| 2026.04.21 | ₩39,449 | ₩39,729 | ₩39,074 | ₩39,128 | -0.81% | 6.8만 |
|---|
| 2026.04.20 | ₩39,662 | ₩39,729 | ₩39,155 | ₩39,382 | -0.71% | 10만 |
|---|
| 2026.04.17 | ₩39,395 | ₩39,662 | ₩39,368 | ₩39,489 | +0.24% | 12.3만 |
|---|
| 2026.04.16 | ₩39,408 | ₩39,529 | ₩39,008 | ₩39,235 | -0.44% | 8.5만 |
|---|
| 2026.04.15 | ₩39,181 | ₩39,262 | ₩38,887 | ₩39,262 | +0.20% | 13.2만 |
|---|
| 2026.04.14 | ₩38,687 | ₩39,141 | ₩38,527 | ₩38,994 | +0.79% | 14.3만 |
|---|
| 2026.04.13 | ₩37,832 | ₩38,433 | ₩37,832 | ₩38,433 | +1.59% | 11.3만 |
|---|
| 2026.04.10 | ₩38,179 | ₩38,179 | ₩37,845 | ₩37,992 | -0.49% | 16.5만 |
|---|
| 2026.04.09 | ₩37,979 | ₩38,179 | ₩37,632 | ₩37,992 | +0.04% | 20.7만 |
|---|
| 2026.04.08 | ₩37,859 | ₩38,006 | ₩37,498 | ₩37,859 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩36,697 | ₩37,004 | ₩36,363 | ₩36,977 | +0.76% | 10.5만 |
|---|
| 2026.04.06 | ₩36,924 | ₩37,137 | ₩36,910 | ₩37,071 | +0.40% | 14.2만 |
|---|
| 2026.04.02 | ₩36,470 | ₩37,124 | ₩36,309 | ₩36,924 | +1.25% | 12.9만 |
|---|
| 2026.04.01 | ₩36,042 | ₩37,271 | ₩35,895 | ₩37,071 | +2.85% | 38.4만 |
|---|
| 2026.03.31 | ₩34,693 | ₩35,908 | ₩34,399 | ₩35,628 | +2.70% | 17.1만 |
|---|
| 2026.03.30 | ₩34,265 | ₩34,426 | ₩33,865 | ₩33,985 | -0.82% | 12.1만 |
|---|
| 2026.03.27 | ₩34,920 | ₩34,987 | ₩33,998 | ₩34,065 | -2.45% | 17.1만 |
|---|
| 2026.03.26 | ₩35,895 | ₩36,002 | ₩35,000 | ₩35,027 | -2.42% | 16.2만 |
|---|
| 2026.03.25 | ₩36,242 | ₩36,376 | ₩35,828 | ₩36,002 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩35,949 | ₩36,149 | ₩35,748 | ₩35,895 | -0.15% | 10.7만 |
|---|
| 2026.03.23 | ₩35,975 | ₩36,283 | ₩35,735 | ₩35,949 | -0.07% | 10.8만 |
|---|
| 2026.03.20 | ₩36,296 | ₩36,296 | ₩35,601 | ₩35,748 | -1.51% | 15.7만 |
|---|
| 2026.03.19 | ₩36,389 | ₩36,389 | ₩35,975 | ₩36,162 | -0.62% | 13.9만 |
|---|
| 2026.03.18 | ₩36,737 | ₩36,950 | ₩36,603 | ₩36,670 | -0.18% | 13.7만 |
|---|
| 2026.03.17 | ₩36,991 | ₩37,031 | ₩36,670 | ₩36,777 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩36,697 | ₩37,391 | ₩36,616 | ₩36,657 | -0.11% | 14.3만 |
|---|
| 2026.03.13 | ₩36,803 | ₩36,844 | ₩36,376 | ₩36,429 | -1.02% | 20.9만 |
|---|
| 2026.03.12 | ₩37,779 | ₩37,845 | ₩37,271 | ₩37,405 | -0.99% | 37.4만 |
|---|
| 2026.03.11 | ₩37,525 | ₩37,739 | ₩37,405 | ₩37,685 | +0.43% | 36.2만 |
|---|
| 2026.03.10 | ₩37,151 | ₩37,418 | ₩36,950 | ₩37,324 | +0.47% | 22.9만 |
|---|
| 2026.03.09 | ₩36,844 | ₩37,124 | ₩36,470 | ₩36,884 | +0.11% | 19.5만 |
|---|
| 2026.03.06 | ₩36,870 | ₩37,378 | ₩36,803 | ₩36,964 | +0.25% | 38만 |
|---|
| 2026.03.05 | ₩37,338 | ₩37,458 | ₩36,950 | ₩37,258 | -0.21% | 11.5만 |
|---|
| 2026.03.04 | ₩37,111 | ₩37,525 | ₩37,017 | ₩37,471 | +0.97% | 7.1만 |
|---|
| 2026.03.03 | ₩36,830 | ₩37,164 | ₩36,483 | ₩36,964 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩36,884 | ₩37,298 | ₩36,844 | ₩37,244 | +0.98% | 6만 |
|---|
| 2026.02.27 | ₩37,057 | ₩37,324 | ₩37,031 | ₩37,258 | +0.54% | 7.1만 |
|---|
| 2026.02.26 | ₩37,592 | ₩37,712 | ₩37,151 | ₩37,338 | -0.68% | 6만 |
|---|
| 2026.02.25 | ₩37,458 | ₩37,658 | ₩37,351 | ₩37,592 | +0.36% | 6만 |
|---|
| 2026.02.24 | ₩37,004 | ₩37,284 | ₩36,790 | ₩37,284 | +0.76% | 9.5만 |
|---|
| 2026.02.23 | ₩37,071 | ₩37,151 | ₩36,603 | ₩36,857 | -0.58% | 7.7만 |
|---|
| 2026.02.20 | ₩36,777 | ₩37,311 | ₩36,710 | ₩37,044 | +0.73% | 8만 |
|---|
| 2026.02.19 | ₩36,603 | ₩36,830 | ₩36,496 | ₩36,777 | +0.47% | 11.6만 |
|---|
| 2026.02.18 | ₩36,777 | ₩36,950 | ₩36,603 | ₩36,884 | +0.29% | 7.2만 |
|---|
| 2026.02.17 | ₩36,683 | ₩36,844 | ₩36,216 | ₩36,510 | -0.47% | 12.9만 |
|---|
| 2026.02.13 | ₩36,857 | ₩36,937 | ₩36,576 | ₩36,723 | -0.36% | 8.2만 |
|---|
| 2026.02.12 | ₩37,498 | ₩37,645 | ₩36,723 | ₩36,817 | -1.82% | 6.6만 |
|---|
| 2026.02.11 | ₩37,284 | ₩37,445 | ₩37,204 | ₩37,418 | +0.36% | 7.6만 |
|---|
| 2026.02.10 | ₩37,271 | ₩37,512 | ₩37,004 | ₩37,218 | -0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩36,884 | ₩37,458 | ₩36,697 | ₩37,244 | +0.98% | 10.3만 |
|---|
| 2026.02.06 | ₩36,336 | ₩36,830 | ₩36,202 | ₩36,763 | +1.18% | 12.2만 |
|---|
| 2026.02.05 | ₩36,376 | ₩36,443 | ₩35,949 | ₩36,162 | -0.59% | 20.2만 |
|---|
| 2026.02.04 | ₩36,950 | ₩37,097 | ₩36,296 | ₩36,563 | -1.05% | 13.8만 |
|---|
| 2026.02.03 | ₩37,685 | ₩37,765 | ₩37,004 | ₩37,084 | -1.60% | 11.3만 |
|---|
| 2026.02.02 | ₩37,378 | ₩37,845 | ₩37,378 | ₩37,739 | +0.96% | 5만 |
|---|
| 2026.01.30 | ₩37,645 | ₩37,739 | ₩37,218 | ₩37,471 | -0.46% | 12.1만 |
|---|
| 2026.01.29 | ₩37,832 | ₩37,886 | ₩37,418 | ₩37,752 | -0.21% | 8.6만 |
|---|
| 2026.01.28 | ₩38,286 | ₩38,353 | ₩37,992 | ₩38,019 | -0.70% | 7.5만 |
|---|
| 2026.01.27 | ₩38,046 | ₩38,233 | ₩38,006 | ₩38,113 | +0.18% | 6.9만 |
|---|
| 2026.01.26 | ₩37,992 | ₩38,073 | ₩37,859 | ₩37,966 | -0.07% | 11.7만 |
|---|
| 2026.01.23 | ₩37,752 | ₩37,926 | ₩37,672 | ₩37,899 | +0.39% | 7만 |
|---|
| 2026.01.22 | ₩37,792 | ₩37,819 | ₩37,605 | ₩37,658 | -0.35% | 8.6만 |
|---|
| 2026.01.21 | ₩37,351 | ₩37,645 | ₩37,097 | ₩37,565 | +0.57% | 19.6만 |
|---|
| 2026.01.20 | ₩37,471 | ₩37,485 | ₩37,031 | ₩37,218 | -0.68% | 11.9만 |
|---|
| 2026.01.16 | ₩38,139 | ₩38,139 | ₩37,699 | ₩37,752 | -1.02% | 40.1만 |
|---|
| 2026.01.15 | ₩38,460 | ₩38,460 | ₩37,779 | ₩37,952 | -1.32% | 15.1만 |
|---|
| 2026.01.14 | ₩38,153 | ₩38,260 | ₩37,819 | ₩38,139 | -0.04% | 15.4만 |
|---|
| 2026.01.13 | ₩38,313 | ₩38,380 | ₩37,926 | ₩38,166 | -0.38% | 13.3만 |
|---|
| 2026.01.12 | ₩38,006 | ₩38,206 | ₩37,979 | ₩38,126 | +0.32% | 12.3만 |
|---|
| 2026.01.09 | ₩38,113 | ₩38,273 | ₩38,033 | ₩38,179 | +0.18% | 6.3만 |
|---|
| 2026.01.08 | ₩38,193 | ₩38,193 | ₩37,872 | ₩37,952 | -0.63% | 6.9만 |
|---|
| 2026.01.07 | ₩38,407 | ₩38,407 | ₩37,391 | ₩38,059 | -0.90% | 18.1만 |
|---|
| 2026.01.06 | ₩38,073 | ₩38,313 | ₩38,019 | ₩38,193 | +0.32% | 9.6만 |
|---|
| 2026.01.05 | ₩38,300 | ₩38,447 | ₩37,832 | ₩38,059 | -0.63% | 15.3만 |
|---|
| 2026.01.02 | ₩38,380 | ₩38,487 | ₩37,792 | ₩38,019 | -0.94% | 13.2만 |
|---|
| 2025.12.31 | ₩38,473 | ₩38,473 | ₩37,966 | ₩38,099 | -0.97% | 25.9만 |
|---|
| 2025.12.30 | ₩38,059 | ₩38,326 | ₩37,939 | ₩38,233 | +0.46% | 18.5만 |
|---|
| 2025.12.29 | ₩38,019 | ₩38,033 | ₩37,739 | ₩37,939 | -0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩38,246 | ₩38,246 | ₩38,059 | ₩38,113 | -0.35% | 5.1만 |
|---|
| 2025.12.24 | ₩38,046 | ₩38,166 | ₩38,006 | ₩38,099 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩37,765 | ₩38,059 | ₩37,672 | ₩37,966 | +0.53% | 6.8만 |
|---|
| 2025.12.22 | ₩37,926 | ₩37,926 | ₩37,592 | ₩37,765 | -0.42% | 6.8만 |
|---|
| 2025.12.19 | ₩37,271 | ₩37,645 | ₩37,271 | ₩37,632 | +0.97% | 8.9만 |
|---|
| 2025.12.18 | ₩36,790 | ₩37,204 | ₩36,790 | ₩37,151 | +0.98% | 9만 |
|---|
| 2025.12.17 | ₩36,977 | ₩37,017 | ₩36,550 | ₩36,550 | -1.16% | 11만 |
|---|
| 2025.12.16 | ₩36,857 | ₩37,017 | ₩36,710 | ₩36,857 | 0.00% | 7.5만 |
|---|
| 2025.12.15 | ₩37,057 | ₩37,151 | ₩36,737 | ₩36,857 | -0.54% | 8.3만 |
|---|
| 2025.12.12 | ₩37,819 | ₩37,939 | ₩37,231 | ₩37,391 | -1.13% | 7.7만 |
|---|
| 2025.12.11 | ₩38,033 | ₩38,153 | ₩37,618 | ₩37,819 | -0.56% | 11.7만 |
|---|
| 2025.12.10 | ₩38,059 | ₩38,233 | ₩37,819 | ₩38,139 | +0.21% | 7만 |
|---|
| 2025.12.09 | ₩38,019 | ₩38,099 | ₩37,886 | ₩38,059 | +0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩38,153 | ₩38,166 | ₩37,645 | ₩37,952 | -0.53% | 7.7만 |
|---|
| 2025.12.05 | ₩37,939 | ₩38,193 | ₩37,899 | ₩38,193 | +0.67% | 10.9만 |
|---|
| 2025.12.04 | ₩37,805 | ₩37,859 | ₩37,632 | ₩37,832 | +0.07% | 10.6만 |
|---|
| 2025.12.03 | ₩37,658 | ₩37,752 | ₩37,445 | ₩37,725 | +0.18% | 8.6만 |
|---|
| 2025.12.02 | ₩37,538 | ₩37,712 | ₩37,431 | ₩37,658 | +0.32% | 8.9만 |
|---|
| 2025.12.01 | ₩37,365 | ₩37,565 | ₩37,231 | ₩37,378 | +0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩37,405 | ₩37,592 | ₩37,311 | ₩37,592 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩37,057 | ₩37,324 | ₩36,884 | ₩37,311 | +0.68% | 5.2만 |
|---|
| 2025.11.25 | ₩36,563 | ₩37,097 | ₩36,176 | ₩36,817 | +0.69% | 6.7만 |
|---|
| 2025.11.24 | ₩36,069 | ₩36,723 | ₩35,842 | ₩36,523 | +1.26% | 6.5만 |
|---|
| 2025.11.21 | ₩35,534 | ₩35,962 | ₩35,134 | ₩35,788 | +0.71% | 13.1만 |
|---|
| 2025.11.20 | ₩36,950 | ₩36,950 | ₩35,428 | ₩35,454 | -4.05% | 12.5만 |
|---|
| 2025.11.19 | ₩35,949 | ₩36,443 | ₩35,935 | ₩36,269 | +0.89% | 7.7만 |
|---|
| 2025.11.18 | ₩36,429 | ₩36,510 | ₩35,815 | ₩35,908 | -1.43% | 13.3만 |
|---|
| 2025.11.17 | ₩36,790 | ₩37,004 | ₩36,229 | ₩36,470 | -0.87% | 8.2만 |
|---|
| 2025.11.14 | ₩36,470 | ₩36,884 | ₩36,189 | ₩36,777 | +0.84% | 12.3만 |
|---|
| 2025.11.13 | ₩37,111 | ₩37,284 | ₩36,550 | ₩36,616 | -1.33% | 9.4만 |
|---|
| 2025.11.12 | ₩37,605 | ₩37,618 | ₩37,178 | ₩37,418 | -0.50% | 7.5만 |
|---|
| 2025.11.11 | ₩37,552 | ₩37,565 | ₩37,151 | ₩37,552 | 0.00% | 7.3만 |
|---|
| 2025.11.10 | ₩37,284 | ₩37,405 | ₩37,084 | ₩37,391 | +0.29% | 7.4만 |
|---|
| 2025.11.07 | ₩37,044 | ₩37,044 | ₩36,349 | ₩36,777 | -0.72% | 10.9만 |
|---|
| 2025.11.06 | ₩37,552 | ₩37,792 | ₩37,004 | ₩37,057 | -1.32% | 6.8만 |
|---|
| 2025.11.05 | ₩37,618 | ₩37,832 | ₩37,405 | ₩37,632 | +0.04% | 9.1만 |
|---|
| 2025.11.04 | ₩37,605 | ₩37,672 | ₩37,298 | ₩37,378 | -0.60% | 5.9만 |
|---|
| 2025.11.03 | ₩38,046 | ₩38,046 | ₩37,765 | ₩37,859 | -0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩37,765 | ₩38,006 | ₩37,632 | ₩37,792 | +0.07% | 6.8만 |
|---|
| 2025.10.30 | ₩37,685 | ₩38,059 | ₩37,552 | ₩37,605 | -0.21% | 6.5만 |
|---|
| 2025.10.29 | ₩38,006 | ₩38,073 | ₩37,765 | ₩37,912 | -0.25% | 8만 |
|---|
| 2025.10.28 | ₩37,966 | ₩38,073 | ₩37,832 | ₩37,939 | -0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩37,912 | ₩37,912 | ₩37,632 | ₩37,845 | -0.18% | 10.8만 |
|---|
| 2025.10.24 | ₩37,405 | ₩37,538 | ₩37,311 | ₩37,512 | +0.29% | 7.1만 |
|---|
| 2025.10.23 | ₩37,164 | ₩37,244 | ₩36,817 | ₩37,191 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩37,258 | ₩37,271 | ₩36,763 | ₩37,004 | -0.68% | 7만 |
|---|
| 2025.10.21 | ₩37,031 | ₩37,271 | ₩36,991 | ₩37,111 | +0.22% | 9.1만 |
|---|
| 2025.10.20 | ₩36,924 | ₩37,111 | ₩36,844 | ₩37,017 | +0.25% | 7.7만 |
|---|
| 2025.10.17 | ₩36,763 | ₩36,897 | ₩36,483 | ₩36,737 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,830 | ₩37,057 | ₩36,563 | ₩36,763 | -0.18% | 7.5만 |
|---|
| 2025.10.15 | ₩36,924 | ₩37,004 | ₩36,496 | ₩36,737 | -0.51% | 6.5만 |
|---|
| 2025.10.14 | ₩36,470 | ₩36,723 | ₩36,162 | ₩36,563 | +0.26% | 9.4만 |
|---|
| 2025.10.13 | ₩36,510 | ₩36,670 | ₩36,269 | ₩36,603 | +0.26% | 10.5만 |
|---|
| 2025.10.10 | ₩36,950 | ₩37,204 | ₩36,042 | ₩36,082 | -2.35% | 11.9만 |
|---|