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 | ₩41,783 | ₩41,889 | ₩41,449 | ₩41,542 | -0.58% | 15.2만 |
| 2026.10.08 | ₩41,422 | ₩41,582 | ₩40,981 | ₩41,262 | -0.39% | 10.8만 |
| 2026.10.07 | ₩41,141 | ₩41,368 | ₩40,888 | ₩41,288 | +0.36% | 6.2만 |
| 2026.10.06 | ₩40,661 | ₩41,355 | ₩40,620 | ₩41,355 | +1.71% | 10.3만 |
| 2026.10.05 | ₩41,168 | ₩41,235 | ₩40,407 | ₩40,727 | -1.07% | 9.6만 |
| 2026.10.02 | ₩41,422 | ₩41,622 | ₩40,941 | ₩40,981 | -1.06% | 8만 |
| 2026.10.01 | ₩41,248 | ₩41,395 | ₩40,674 | ₩41,222 | -0.06% | 26.2만 |
| 2026.09.30 | ₩40,367 | ₩41,075 | ₩40,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,647 |
| +0.69% |
| 19.3만 |
| 2026.09.29 | ₩40,420 | ₩40,527 | ₩40,153 | ₩40,260 | -0.40% | 10.2만 |
|---|
| 2026.09.28 | ₩40,861 | ₩40,914 | ₩40,086 | ₩40,514 | -0.85% | 9.8만 |
|---|
| 2026.09.25 | ₩40,834 | ₩41,248 | ₩40,500 | ₩40,981 | +0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩40,380 | ₩40,821 | ₩40,380 | ₩40,767 | +0.96% | 4.4만 |
|---|
| 2026.09.23 | ₩40,994 | ₩41,101 | ₩40,447 | ₩40,781 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩41,101 | ₩41,288 | ₩40,807 | ₩41,168 | +0.16% | 8.9만 |
|---|
| 2026.09.21 | ₩40,701 | ₩41,395 | ₩40,647 | ₩41,288 | +1.44% | 8.8만 |
|---|
| 2026.09.18 | ₩40,246 | ₩40,367 | ₩39,859 | ₩40,353 | +0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩40,113 | ₩40,140 | ₩39,766 | ₩40,126 | +0.03% | 5.6만 |
|---|
| 2026.09.16 | ₩39,619 | ₩39,739 | ₩39,245 | ₩39,525 | -0.24% | 7.3만 |
|---|
| 2026.09.15 | ₩40,006 | ₩40,126 | ₩39,445 | ₩39,485 | -1.30% | 16.3만 |
|---|
| 2026.09.14 | ₩40,220 | ₩40,607 | ₩40,180 | ₩40,607 | +0.96% | 8.9만 |
|---|
| 2026.09.11 | ₩40,620 | ₩40,754 | ₩40,340 | ₩40,567 | -0.13% | 9.6만 |
|---|
| 2026.09.10 | ₩40,273 | ₩40,754 | ₩40,180 | ₩40,260 | -0.03% | 7.2만 |
|---|
| 2026.09.09 | ₩40,888 | ₩40,888 | ₩40,674 | ₩40,781 | -0.26% | 7.6만 |
|---|
| 2026.09.08 | ₩40,914 | ₩41,048 | ₩40,620 | ₩40,941 | +0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩41,155 | ₩41,195 | ₩40,754 | ₩40,901 | -0.62% | 6.6만 |
|---|
| 2026.09.03 | ₩40,968 | ₩41,181 | ₩40,380 | ₩41,075 | +0.26% | 6.8만 |
|---|
| 2026.09.02 | ₩41,035 | ₩41,328 | ₩40,754 | ₩40,901 | -0.33% | 6.1만 |
|---|
| 2026.09.01 | ₩41,075 | ₩41,115 | ₩40,674 | ₩40,888 | -0.46% | 7.8만 |
|---|
| 2026.08.31 | ₩41,235 | ₩41,355 | ₩41,075 | ₩41,288 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩41,355 | ₩41,409 | ₩40,994 | ₩41,235 | -0.29% | 10.7만 |
|---|
| 2026.08.27 | ₩41,208 | ₩41,302 | ₩40,741 | ₩41,128 | -0.19% | 6.8만 |
|---|
| 2026.08.26 | ₩40,767 | ₩40,821 | ₩40,594 | ₩40,767 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩40,767 | ₩40,834 | ₩40,113 | ₩40,714 | -0.13% | 5.6만 |
|---|
| 2026.08.24 | ₩40,701 | ₩40,848 | ₩40,113 | ₩40,474 | -0.56% | 8.6만 |
|---|
| 2026.08.21 | ₩40,994 | ₩40,994 | ₩40,647 | ₩40,674 | -0.78% | 5.7만 |
|---|
| 2026.08.20 | ₩40,888 | ₩40,941 | ₩40,420 | ₩40,567 | -0.78% | 7.9만 |
|---|
| 2026.08.19 | ₩40,968 | ₩40,968 | ₩40,607 | ₩40,741 | -0.55% | 5.9만 |
|---|
| 2026.08.18 | ₩41,101 | ₩41,101 | ₩40,754 | ₩40,874 | -0.55% | 8.8만 |
|---|
| 2026.08.17 | ₩41,021 | ₩41,115 | ₩40,821 | ₩41,115 | +0.23% | 6.1만 |
|---|
| 2026.08.14 | ₩41,582 | ₩41,662 | ₩40,914 | ₩40,928 | -1.57% | 8만 |
|---|
| 2026.08.13 | ₩41,061 | ₩41,876 | ₩41,061 | ₩41,662 | +1.46% | 17.5만 |
|---|
| 2026.08.12 | ₩41,302 | ₩41,328 | ₩41,061 | ₩41,262 | -0.10% | 10.5만 |
|---|
| 2026.08.11 | ₩41,248 | ₩41,262 | ₩40,994 | ₩41,168 | -0.19% | 4.9만 |
|---|
| 2026.08.10 | ₩40,914 | ₩41,128 | ₩40,634 | ₩41,128 | +0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩40,727 | ₩40,968 | ₩40,407 | ₩40,754 | +0.07% | 8.6만 |
|---|
| 2026.08.06 | ₩40,701 | ₩40,701 | ₩40,300 | ₩40,474 | -0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩40,994 | ₩41,141 | ₩40,353 | ₩40,647 | -0.85% | 11.6만 |
|---|
| 2026.08.04 | ₩40,487 | ₩41,222 | ₩40,300 | ₩40,914 | +1.06% | 11.2만 |
|---|
| 2026.08.03 | ₩39,512 | ₩40,206 | ₩39,512 | ₩40,153 | +1.62% | 11.3만 |
|---|
| 2026.07.31 | ₩39,498 | ₩39,512 | ₩39,124 | ₩39,418 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩38,871 | ₩39,365 | ₩38,470 | ₩39,218 | +0.89% | 7.9만 |
|---|
| 2026.07.29 | ₩39,044 | ₩39,138 | ₩38,363 | ₩38,457 | -1.51% | 8.7만 |
|---|
| 2026.07.28 | ₩39,311 | ₩39,498 | ₩38,857 | ₩39,084 | -0.58% | 7.2만 |
|---|
| 2026.07.27 | ₩39,899 | ₩39,899 | ₩39,111 | ₩39,338 | -1.41% | 7.9만 |
|---|
| 2026.07.24 | ₩39,739 | ₩39,953 | ₩39,285 | ₩39,405 | -0.84% | 6.2만 |
|---|
| 2026.07.23 | ₩39,752 | ₩40,006 | ₩39,405 | ₩39,565 | -0.47% | 9.4만 |
|---|
| 2026.07.22 | ₩40,166 | ₩40,474 | ₩40,019 | ₩40,193 | +0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩40,019 | ₩40,193 | ₩39,819 | ₩40,193 | +0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩39,739 | ₩40,073 | ₩39,485 | ₩39,538 | -0.50% | 11.5만 |
|---|
| 2026.07.17 | ₩40,273 | ₩40,273 | ₩39,472 | ₩39,552 | -1.79% | 56.9만 |
|---|
| 2026.07.16 | ₩40,834 | ₩40,848 | ₩40,287 | ₩40,527 | -0.75% | 14.1만 |
|---|
| 2026.07.15 | ₩40,994 | ₩41,061 | ₩40,620 | ₩40,848 | -0.36% | 11.2만 |
|---|
| 2026.07.14 | ₩40,487 | ₩40,861 | ₩40,474 | ₩40,620 | +0.33% | 11.8만 |
|---|
| 2026.07.13 | ₩40,527 | ₩40,741 | ₩40,166 | ₩40,420 | -0.26% | 17.3만 |
|---|
| 2026.07.10 | ₩40,594 | ₩40,861 | ₩40,487 | ₩40,714 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩40,620 | ₩40,620 | ₩40,126 | ₩40,474 | -0.36% | 8.8만 |
|---|
| 2026.07.08 | ₩40,113 | ₩40,140 | ₩39,538 | ₩40,059 | -0.13% | 11.4만 |
|---|
| 2026.07.07 | ₩40,447 | ₩40,487 | ₩39,739 | ₩40,126 | -0.79% | 11.2만 |
|---|
| 2026.07.06 | ₩40,420 | ₩40,607 | ₩40,273 | ₩40,514 | +0.23% | 10.6만 |
|---|
| 2026.07.02 | ₩40,620 | ₩40,714 | ₩40,019 | ₩40,180 | -1.09% | 13.2만 |
|---|
| 2026.07.01 | ₩40,594 | ₩40,928 | ₩40,273 | ₩40,554 | -0.10% | 31.5만 |
|---|
| 2026.06.30 | ₩39,151 | ₩40,701 | ₩38,964 | ₩40,260 | +2.83% | 40.2만 |
|---|
| 2026.06.29 | ₩38,497 | ₩38,951 | ₩38,216 | ₩38,937 | +1.15% | 9.5만 |
|---|
| 2026.06.26 | ₩38,056 | ₩38,416 | ₩37,869 | ₩38,310 | +0.67% | 9.5만 |
|---|
| 2026.06.25 | ₩39,018 | ₩39,031 | ₩37,976 | ₩38,136 | -2.26% | 12.9만 |
|---|
| 2026.06.24 | ₩39,111 | ₩39,392 | ₩38,149 | ₩38,189 | -2.36% | 13.2만 |
|---|
| 2026.06.23 | ₩39,191 | ₩39,659 | ₩38,737 | ₩39,071 | -0.31% | 7.2만 |
|---|
| 2026.06.22 | ₩40,086 | ₩40,460 | ₩39,659 | ₩39,913 | -0.43% | 9.2만 |
|---|
| 2026.06.18 | ₩39,886 | ₩40,273 | ₩39,792 | ₩40,073 | +0.47% | 5.4만 |
|---|
| 2026.06.17 | ₩40,233 | ₩40,701 | ₩39,405 | ₩39,458 | -1.93% | 10.3만 |
|---|
| 2026.06.16 | ₩40,794 | ₩40,874 | ₩40,140 | ₩40,233 | -1.38% | 9.3만 |
|---|
| 2026.06.15 | ₩41,008 | ₩41,275 | ₩40,594 | ₩40,874 | -0.33% | 11.4만 |
|---|
| 2026.06.12 | ₩41,382 | ₩41,515 | ₩40,794 | ₩41,315 | -0.16% | 16.2만 |
|---|
| 2026.06.11 | ₩40,500 | ₩41,235 | ₩40,193 | ₩41,235 | +1.81% | 12.8만 |
|---|
| 2026.06.10 | ₩40,287 | ₩40,607 | ₩40,059 | ₩40,380 | +0.23% | 9.5만 |
|---|
| 2026.06.09 | ₩41,075 | ₩41,088 | ₩39,605 | ₩40,594 | -1.17% | 7.5만 |
|---|
| 2026.06.08 | ₩40,861 | ₩41,235 | ₩40,420 | ₩40,500 | -0.88% | 8.1만 |
|---|
| 2026.06.05 | ₩41,262 | ₩41,262 | ₩40,233 | ₩40,300 | -2.33% | 10.4만 |
|---|
| 2026.06.04 | ₩41,636 | ₩41,729 | ₩41,155 | ₩41,409 | -0.55% | 8.5만 |
|---|
| 2026.06.03 | ₩42,424 | ₩42,424 | ₩41,475 | ₩41,662 | -1.79% | 9만 |
|---|
| 2026.06.02 | ₩42,304 | ₩42,517 | ₩42,090 | ₩42,330 | +0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩42,410 | ₩42,517 | ₩42,090 | ₩42,223 | -0.44% | 6.6만 |
|---|
| 2026.05.29 | ₩42,197 | ₩42,571 | ₩42,010 | ₩42,410 | +0.51% | 10.8만 |
|---|
| 2026.05.28 | ₩41,596 | ₩41,930 | ₩41,409 | ₩41,930 | +0.80% | 7.9만 |
|---|
| 2026.05.27 | ₩41,422 | ₩41,662 | ₩41,075 | ₩41,368 | -0.13% | 5.9만 |
|---|
| 2026.05.26 | ₩41,395 | ₩41,636 | ₩41,075 | ₩41,382 | -0.03% | 9만 |
|---|
| 2026.05.22 | ₩40,767 | ₩41,262 | ₩40,634 | ₩40,928 | +0.39% | 6.6만 |
|---|
| 2026.05.21 | ₩40,554 | ₩40,834 | ₩40,140 | ₩40,727 | +0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩40,059 | ₩40,620 | ₩39,939 | ₩40,567 | +1.27% | 9.5만 |
|---|
| 2026.05.19 | ₩39,685 | ₩40,126 | ₩39,565 | ₩39,886 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩40,661 | ₩40,674 | ₩39,311 | ₩39,872 | -1.94% | 13.6만 |
|---|
| 2026.05.15 | ₩40,861 | ₩40,861 | ₩40,514 | ₩40,514 | -0.85% | 8.7만 |
|---|
| 2026.05.14 | ₩41,048 | ₩41,248 | ₩40,767 | ₩41,101 | +0.13% | 11만 |
|---|
| 2026.05.13 | ₩41,035 | ₩41,061 | ₩40,741 | ₩40,994 | -0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩41,035 | ₩41,061 | ₩40,474 | ₩40,741 | -0.72% | 4.5만 |
|---|
| 2026.05.11 | ₩41,248 | ₩41,275 | ₩40,874 | ₩41,061 | -0.45% | 10.1만 |
|---|
| 2026.05.08 | ₩40,754 | ₩41,088 | ₩40,727 | ₩41,088 | +0.82% | 11.6만 |
|---|
| 2026.05.07 | ₩40,741 | ₩41,141 | ₩40,647 | ₩40,727 | -0.03% | 9.2만 |
|---|
| 2026.05.06 | ₩40,620 | ₩40,861 | ₩40,594 | ₩40,834 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩40,540 | ₩40,607 | ₩40,367 | ₩40,527 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,460 | ₩40,540 | ₩39,939 | ₩40,246 | -0.53% | 8.8만 |
|---|
| 2026.05.01 | ₩40,367 | ₩40,474 | ₩40,206 | ₩40,353 | -0.03% | 7.6만 |
|---|
| 2026.04.30 | ₩40,273 | ₩40,273 | ₩39,739 | ₩40,086 | -0.46% | 10.7만 |
|---|
| 2026.04.29 | ₩39,966 | ₩40,019 | ₩39,525 | ₩39,726 | -0.60% | 7.5만 |
|---|
| 2026.04.28 | ₩40,073 | ₩40,166 | ₩39,659 | ₩39,966 | -0.27% | 9.5만 |
|---|
| 2026.04.27 | ₩40,073 | ₩40,447 | ₩39,966 | ₩40,340 | +0.67% | 8.2만 |
|---|
| 2026.04.24 | ₩39,819 | ₩40,046 | ₩39,605 | ₩39,979 | +0.40% | 6만 |
|---|
| 2026.04.23 | ₩39,672 | ₩39,819 | ₩39,258 | ₩39,552 | -0.30% | 7.8만 |
|---|
| 2026.04.22 | ₩39,565 | ₩39,672 | ₩39,151 | ₩39,579 | +0.03% | 7.3만 |
|---|
| 2026.04.21 | ₩39,445 | ₩39,726 | ₩39,071 | ₩39,124 | -0.81% | 6.8만 |
|---|
| 2026.04.20 | ₩39,659 | ₩39,726 | ₩39,151 | ₩39,378 | -0.71% | 10만 |
|---|
| 2026.04.17 | ₩39,392 | ₩39,659 | ₩39,365 | ₩39,485 | +0.24% | 12.3만 |
|---|
| 2026.04.16 | ₩39,405 | ₩39,525 | ₩39,004 | ₩39,231 | -0.44% | 8.5만 |
|---|
| 2026.04.15 | ₩39,178 | ₩39,258 | ₩38,884 | ₩39,258 | +0.20% | 13.2만 |
|---|
| 2026.04.14 | ₩38,684 | ₩39,138 | ₩38,523 | ₩38,991 | +0.79% | 14.3만 |
|---|
| 2026.04.13 | ₩37,829 | ₩38,430 | ₩37,829 | ₩38,430 | +1.59% | 11.3만 |
|---|
| 2026.04.10 | ₩38,176 | ₩38,176 | ₩37,842 | ₩37,989 | -0.49% | 16.5만 |
|---|
| 2026.04.09 | ₩37,976 | ₩38,176 | ₩37,628 | ₩37,989 | +0.04% | 20.7만 |
|---|
| 2026.04.08 | ₩37,855 | ₩38,002 | ₩37,495 | ₩37,855 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩36,693 | ₩37,001 | ₩36,359 | ₩36,974 | +0.76% | 10.5만 |
|---|
| 2026.04.06 | ₩36,920 | ₩37,134 | ₩36,907 | ₩37,067 | +0.40% | 14.2만 |
|---|
| 2026.04.02 | ₩36,466 | ₩37,121 | ₩36,306 | ₩36,920 | +1.25% | 12.9만 |
|---|
| 2026.04.01 | ₩36,039 | ₩37,268 | ₩35,892 | ₩37,067 | +2.85% | 38.4만 |
|---|
| 2026.03.31 | ₩34,690 | ₩35,905 | ₩34,396 | ₩35,625 | +2.70% | 17.1만 |
|---|
| 2026.03.30 | ₩34,262 | ₩34,423 | ₩33,862 | ₩33,982 | -0.82% | 12.1만 |
|---|
| 2026.03.27 | ₩34,917 | ₩34,984 | ₩33,995 | ₩34,062 | -2.45% | 17.1만 |
|---|
| 2026.03.26 | ₩35,892 | ₩35,999 | ₩34,997 | ₩35,024 | -2.42% | 16.2만 |
|---|
| 2026.03.25 | ₩36,239 | ₩36,373 | ₩35,825 | ₩35,999 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩35,945 | ₩36,146 | ₩35,745 | ₩35,892 | -0.15% | 10.7만 |
|---|
| 2026.03.23 | ₩35,972 | ₩36,279 | ₩35,732 | ₩35,945 | -0.07% | 10.8만 |
|---|
| 2026.03.20 | ₩36,293 | ₩36,293 | ₩35,598 | ₩35,745 | -1.51% | 15.7만 |
|---|
| 2026.03.19 | ₩36,386 | ₩36,386 | ₩35,972 | ₩36,159 | -0.62% | 13.9만 |
|---|
| 2026.03.18 | ₩36,733 | ₩36,947 | ₩36,600 | ₩36,667 | -0.18% | 13.7만 |
|---|
| 2026.03.17 | ₩36,987 | ₩37,027 | ₩36,667 | ₩36,773 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩36,693 | ₩37,388 | ₩36,613 | ₩36,653 | -0.11% | 14.3만 |
|---|
| 2026.03.13 | ₩36,800 | ₩36,840 | ₩36,373 | ₩36,426 | -1.02% | 20.9만 |
|---|
| 2026.03.12 | ₩37,775 | ₩37,842 | ₩37,268 | ₩37,401 | -0.99% | 37.4만 |
|---|
| 2026.03.11 | ₩37,521 | ₩37,735 | ₩37,401 | ₩37,682 | +0.43% | 36.2만 |
|---|
| 2026.03.10 | ₩37,147 | ₩37,415 | ₩36,947 | ₩37,321 | +0.47% | 22.9만 |
|---|
| 2026.03.09 | ₩36,840 | ₩37,121 | ₩36,466 | ₩36,880 | +0.11% | 19.5만 |
|---|
| 2026.03.06 | ₩36,867 | ₩37,375 | ₩36,800 | ₩36,960 | +0.25% | 38만 |
|---|
| 2026.03.05 | ₩37,334 | ₩37,455 | ₩36,947 | ₩37,254 | -0.21% | 11.5만 |
|---|
| 2026.03.04 | ₩37,107 | ₩37,521 | ₩37,014 | ₩37,468 | +0.97% | 7.1만 |
|---|
| 2026.03.03 | ₩36,827 | ₩37,161 | ₩36,480 | ₩36,960 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩36,880 | ₩37,294 | ₩36,840 | ₩37,241 | +0.98% | 6만 |
|---|
| 2026.02.27 | ₩37,054 | ₩37,321 | ₩37,027 | ₩37,254 | +0.54% | 7.1만 |
|---|
| 2026.02.26 | ₩37,588 | ₩37,709 | ₩37,147 | ₩37,334 | -0.68% | 6만 |
|---|
| 2026.02.25 | ₩37,455 | ₩37,655 | ₩37,348 | ₩37,588 | +0.36% | 6만 |
|---|
| 2026.02.24 | ₩37,001 | ₩37,281 | ₩36,787 | ₩37,281 | +0.76% | 9.5만 |
|---|
| 2026.02.23 | ₩37,067 | ₩37,147 | ₩36,600 | ₩36,854 | -0.58% | 7.7만 |
|---|
| 2026.02.20 | ₩36,773 | ₩37,308 | ₩36,707 | ₩37,041 | +0.73% | 8만 |
|---|
| 2026.02.19 | ₩36,600 | ₩36,827 | ₩36,493 | ₩36,773 | +0.47% | 11.6만 |
|---|
| 2026.02.18 | ₩36,773 | ₩36,947 | ₩36,600 | ₩36,880 | +0.29% | 7.2만 |
|---|
| 2026.02.17 | ₩36,680 | ₩36,840 | ₩36,212 | ₩36,506 | -0.47% | 12.9만 |
|---|
| 2026.02.13 | ₩36,854 | ₩36,934 | ₩36,573 | ₩36,720 | -0.36% | 8.2만 |
|---|
| 2026.02.12 | ₩37,495 | ₩37,642 | ₩36,720 | ₩36,814 | -1.82% | 6.6만 |
|---|
| 2026.02.11 | ₩37,281 | ₩37,441 | ₩37,201 | ₩37,415 | +0.36% | 7.6만 |
|---|
| 2026.02.10 | ₩37,268 | ₩37,508 | ₩37,001 | ₩37,214 | -0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩36,880 | ₩37,455 | ₩36,693 | ₩37,241 | +0.98% | 10.3만 |
|---|
| 2026.02.06 | ₩36,333 | ₩36,827 | ₩36,199 | ₩36,760 | +1.18% | 12.2만 |
|---|
| 2026.02.05 | ₩36,373 | ₩36,440 | ₩35,945 | ₩36,159 | -0.59% | 20.2만 |
|---|
| 2026.02.04 | ₩36,947 | ₩37,094 | ₩36,293 | ₩36,560 | -1.05% | 13.8만 |
|---|
| 2026.02.03 | ₩37,682 | ₩37,762 | ₩37,001 | ₩37,081 | -1.60% | 11.3만 |
|---|
| 2026.02.02 | ₩37,375 | ₩37,842 | ₩37,375 | ₩37,735 | +0.96% | 5만 |
|---|
| 2026.01.30 | ₩37,642 | ₩37,735 | ₩37,214 | ₩37,468 | -0.46% | 12.1만 |
|---|
| 2026.01.29 | ₩37,829 | ₩37,882 | ₩37,415 | ₩37,749 | -0.21% | 8.6만 |
|---|
| 2026.01.28 | ₩38,283 | ₩38,350 | ₩37,989 | ₩38,016 | -0.70% | 7.5만 |
|---|
| 2026.01.27 | ₩38,042 | ₩38,229 | ₩38,002 | ₩38,109 | +0.18% | 6.9만 |
|---|
| 2026.01.26 | ₩37,989 | ₩38,069 | ₩37,855 | ₩37,962 | -0.07% | 11.7만 |
|---|
| 2026.01.23 | ₩37,749 | ₩37,922 | ₩37,668 | ₩37,896 | +0.39% | 7만 |
|---|
| 2026.01.22 | ₩37,789 | ₩37,815 | ₩37,602 | ₩37,655 | -0.35% | 8.6만 |
|---|
| 2026.01.21 | ₩37,348 | ₩37,642 | ₩37,094 | ₩37,562 | +0.57% | 19.6만 |
|---|
| 2026.01.20 | ₩37,468 | ₩37,481 | ₩37,027 | ₩37,214 | -0.68% | 11.9만 |
|---|
| 2026.01.16 | ₩38,136 | ₩38,136 | ₩37,695 | ₩37,749 | -1.02% | 40.1만 |
|---|
| 2026.01.15 | ₩38,457 | ₩38,457 | ₩37,775 | ₩37,949 | -1.32% | 15.1만 |
|---|
| 2026.01.14 | ₩38,149 | ₩38,256 | ₩37,815 | ₩38,136 | -0.04% | 15.4만 |
|---|
| 2026.01.13 | ₩38,310 | ₩38,376 | ₩37,922 | ₩38,163 | -0.38% | 13.3만 |
|---|
| 2026.01.12 | ₩38,002 | ₩38,203 | ₩37,976 | ₩38,123 | +0.32% | 12.3만 |
|---|
| 2026.01.09 | ₩38,109 | ₩38,270 | ₩38,029 | ₩38,176 | +0.18% | 6.3만 |
|---|
| 2026.01.08 | ₩38,189 | ₩38,189 | ₩37,869 | ₩37,949 | -0.63% | 6.9만 |
|---|
| 2026.01.07 | ₩38,403 | ₩38,403 | ₩37,388 | ₩38,056 | -0.90% | 18.1만 |
|---|
| 2026.01.06 | ₩38,069 | ₩38,310 | ₩38,016 | ₩38,189 | +0.32% | 9.6만 |
|---|
| 2026.01.05 | ₩38,296 | ₩38,443 | ₩37,829 | ₩38,056 | -0.63% | 15.3만 |
|---|
| 2026.01.02 | ₩38,376 | ₩38,483 | ₩37,789 | ₩38,016 | -0.94% | 13.2만 |
|---|
| 2025.12.31 | ₩38,470 | ₩38,470 | ₩37,962 | ₩38,096 | -0.97% | 25.9만 |
|---|
| 2025.12.30 | ₩38,056 | ₩38,323 | ₩37,936 | ₩38,229 | +0.46% | 18.5만 |
|---|
| 2025.12.29 | ₩38,016 | ₩38,029 | ₩37,735 | ₩37,936 | -0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩38,243 | ₩38,243 | ₩38,056 | ₩38,109 | -0.35% | 5.1만 |
|---|
| 2025.12.24 | ₩38,042 | ₩38,163 | ₩38,002 | ₩38,096 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩37,762 | ₩38,056 | ₩37,668 | ₩37,962 | +0.53% | 6.8만 |
|---|
| 2025.12.22 | ₩37,922 | ₩37,922 | ₩37,588 | ₩37,762 | -0.42% | 6.8만 |
|---|
| 2025.12.19 | ₩37,268 | ₩37,642 | ₩37,268 | ₩37,628 | +0.97% | 8.9만 |
|---|
| 2025.12.18 | ₩36,787 | ₩37,201 | ₩36,787 | ₩37,147 | +0.98% | 9만 |
|---|
| 2025.12.17 | ₩36,974 | ₩37,014 | ₩36,546 | ₩36,546 | -1.16% | 11만 |
|---|
| 2025.12.16 | ₩36,854 | ₩37,014 | ₩36,707 | ₩36,854 | 0.00% | 7.5만 |
|---|
| 2025.12.15 | ₩37,054 | ₩37,147 | ₩36,733 | ₩36,854 | -0.54% | 8.3만 |
|---|
| 2025.12.12 | ₩37,815 | ₩37,936 | ₩37,228 | ₩37,388 | -1.13% | 7.7만 |
|---|
| 2025.12.11 | ₩38,029 | ₩38,149 | ₩37,615 | ₩37,815 | -0.56% | 11.7만 |
|---|
| 2025.12.10 | ₩38,056 | ₩38,229 | ₩37,815 | ₩38,136 | +0.21% | 7만 |
|---|
| 2025.12.09 | ₩38,016 | ₩38,096 | ₩37,882 | ₩38,056 | +0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩38,149 | ₩38,163 | ₩37,642 | ₩37,949 | -0.53% | 7.7만 |
|---|
| 2025.12.05 | ₩37,936 | ₩38,189 | ₩37,896 | ₩38,189 | +0.67% | 10.9만 |
|---|
| 2025.12.04 | ₩37,802 | ₩37,855 | ₩37,628 | ₩37,829 | +0.07% | 10.6만 |
|---|
| 2025.12.03 | ₩37,655 | ₩37,749 | ₩37,441 | ₩37,722 | +0.18% | 8.6만 |
|---|
| 2025.12.02 | ₩37,535 | ₩37,709 | ₩37,428 | ₩37,655 | +0.32% | 8.9만 |
|---|
| 2025.12.01 | ₩37,361 | ₩37,562 | ₩37,228 | ₩37,375 | +0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩37,401 | ₩37,588 | ₩37,308 | ₩37,588 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩37,054 | ₩37,321 | ₩36,880 | ₩37,308 | +0.68% | 5.2만 |
|---|
| 2025.11.25 | ₩36,560 | ₩37,094 | ₩36,172 | ₩36,814 | +0.69% | 6.7만 |
|---|
| 2025.11.24 | ₩36,066 | ₩36,720 | ₩35,838 | ₩36,520 | +1.26% | 6.5만 |
|---|
| 2025.11.21 | ₩35,531 | ₩35,959 | ₩35,130 | ₩35,785 | +0.71% | 13.1만 |
|---|
| 2025.11.20 | ₩36,947 | ₩36,947 | ₩35,424 | ₩35,451 | -4.05% | 12.5만 |
|---|
| 2025.11.19 | ₩35,945 | ₩36,440 | ₩35,932 | ₩36,266 | +0.89% | 7.7만 |
|---|
| 2025.11.18 | ₩36,426 | ₩36,506 | ₩35,812 | ₩35,905 | -1.43% | 13.3만 |
|---|
| 2025.11.17 | ₩36,787 | ₩37,001 | ₩36,226 | ₩36,466 | -0.87% | 8.2만 |
|---|
| 2025.11.14 | ₩36,466 | ₩36,880 | ₩36,186 | ₩36,773 | +0.84% | 12.3만 |
|---|
| 2025.11.13 | ₩37,107 | ₩37,281 | ₩36,546 | ₩36,613 | -1.33% | 9.4만 |
|---|
| 2025.11.12 | ₩37,602 | ₩37,615 | ₩37,174 | ₩37,415 | -0.50% | 7.5만 |
|---|
| 2025.11.11 | ₩37,548 | ₩37,562 | ₩37,147 | ₩37,548 | 0.00% | 7.3만 |
|---|
| 2025.11.10 | ₩37,281 | ₩37,401 | ₩37,081 | ₩37,388 | +0.29% | 7.4만 |
|---|
| 2025.11.07 | ₩37,041 | ₩37,041 | ₩36,346 | ₩36,773 | -0.72% | 10.9만 |
|---|
| 2025.11.06 | ₩37,548 | ₩37,789 | ₩37,001 | ₩37,054 | -1.32% | 6.8만 |
|---|
| 2025.11.05 | ₩37,615 | ₩37,829 | ₩37,401 | ₩37,628 | +0.04% | 9.1만 |
|---|
| 2025.11.04 | ₩37,602 | ₩37,668 | ₩37,294 | ₩37,375 | -0.60% | 5.9만 |
|---|
| 2025.11.03 | ₩38,042 | ₩38,042 | ₩37,762 | ₩37,855 | -0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩37,762 | ₩38,002 | ₩37,628 | ₩37,789 | +0.07% | 6.8만 |
|---|
| 2025.10.30 | ₩37,682 | ₩38,056 | ₩37,548 | ₩37,602 | -0.21% | 6.5만 |
|---|
| 2025.10.29 | ₩38,002 | ₩38,069 | ₩37,762 | ₩37,909 | -0.25% | 8만 |
|---|
| 2025.10.28 | ₩37,962 | ₩38,069 | ₩37,829 | ₩37,936 | -0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩37,909 | ₩37,909 | ₩37,628 | ₩37,842 | -0.18% | 10.8만 |
|---|
| 2025.10.24 | ₩37,401 | ₩37,535 | ₩37,308 | ₩37,508 | +0.29% | 7.1만 |
|---|
| 2025.10.23 | ₩37,161 | ₩37,241 | ₩36,814 | ₩37,188 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩37,254 | ₩37,268 | ₩36,760 | ₩37,001 | -0.68% | 7만 |
|---|
| 2025.10.21 | ₩37,027 | ₩37,268 | ₩36,987 | ₩37,107 | +0.22% | 9.1만 |
|---|
| 2025.10.20 | ₩36,920 | ₩37,107 | ₩36,840 | ₩37,014 | +0.25% | 7.7만 |
|---|
| 2025.10.17 | ₩36,760 | ₩36,894 | ₩36,480 | ₩36,733 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,827 | ₩37,054 | ₩36,560 | ₩36,760 | -0.18% | 7.5만 |
|---|
| 2025.10.15 | ₩36,920 | ₩37,001 | ₩36,493 | ₩36,733 | -0.51% | 6.5만 |
|---|
| 2025.10.14 | ₩36,466 | ₩36,720 | ₩36,159 | ₩36,560 | +0.26% | 9.4만 |
|---|
| 2025.10.13 | ₩36,506 | ₩36,667 | ₩36,266 | ₩36,600 | +0.26% | 10.5만 |
|---|
| 2025.10.10 | ₩36,947 | ₩37,201 | ₩36,039 | ₩36,079 | -2.35% | 11.9만 |
|---|