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 | ₩41,732 | ₩41,838 | ₩41,398 | ₩41,491 | -0.58% | 15.2만 |
| 2026.10.08 | ₩41,371 | ₩41,531 | ₩40,931 | ₩41,211 | -0.39% | 10.8만 |
| 2026.10.07 | ₩41,091 | ₩41,318 | ₩40,838 | ₩41,238 | +0.36% | 6.2만 |
| 2026.10.06 | ₩40,611 | ₩41,305 | ₩40,571 | ₩41,305 | +1.71% | 10.3만 |
| 2026.10.05 | ₩41,118 | ₩41,185 | ₩40,357 | ₩40,678 | -1.07% | 9.6만 |
| 2026.10.02 | ₩41,371 | ₩41,571 | ₩40,891 | ₩40,931 | -1.06% | 8만 |
| 2026.10.01 | ₩41,198 | ₩41,345 | ₩40,624 | ₩41,171 | -0.06% | 26.2만 |
| 2026.09.30 | ₩40,317 | ₩41,024 | ₩40,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,598 |
| +0.69% |
| 19.3만 |
| 2026.09.29 | ₩40,371 | ₩40,478 | ₩40,104 | ₩40,211 | -0.40% | 10.2만 |
|---|
| 2026.09.28 | ₩40,811 | ₩40,864 | ₩40,037 | ₩40,464 | -0.85% | 9.8만 |
|---|
| 2026.09.25 | ₩40,784 | ₩41,198 | ₩40,451 | ₩40,931 | +0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩40,331 | ₩40,771 | ₩40,331 | ₩40,718 | +0.96% | 4.4만 |
|---|
| 2026.09.23 | ₩40,944 | ₩41,051 | ₩40,397 | ₩40,731 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩41,051 | ₩41,238 | ₩40,758 | ₩41,118 | +0.16% | 8.9만 |
|---|
| 2026.09.21 | ₩40,651 | ₩41,345 | ₩40,598 | ₩41,238 | +1.44% | 8.8만 |
|---|
| 2026.09.18 | ₩40,197 | ₩40,317 | ₩39,810 | ₩40,304 | +0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩40,064 | ₩40,091 | ₩39,717 | ₩40,077 | +0.03% | 5.6만 |
|---|
| 2026.09.16 | ₩39,570 | ₩39,690 | ₩39,197 | ₩39,477 | -0.24% | 7.3만 |
|---|
| 2026.09.15 | ₩39,957 | ₩40,077 | ₩39,397 | ₩39,437 | -1.30% | 16.3만 |
|---|
| 2026.09.14 | ₩40,171 | ₩40,558 | ₩40,131 | ₩40,558 | +0.96% | 8.9만 |
|---|
| 2026.09.11 | ₩40,571 | ₩40,704 | ₩40,291 | ₩40,518 | -0.13% | 9.6만 |
|---|
| 2026.09.10 | ₩40,224 | ₩40,704 | ₩40,131 | ₩40,211 | -0.03% | 7.2만 |
|---|
| 2026.09.09 | ₩40,838 | ₩40,838 | ₩40,624 | ₩40,731 | -0.26% | 7.6만 |
|---|
| 2026.09.08 | ₩40,864 | ₩40,998 | ₩40,571 | ₩40,891 | +0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩41,105 | ₩41,145 | ₩40,704 | ₩40,851 | -0.62% | 6.6만 |
|---|
| 2026.09.03 | ₩40,918 | ₩41,131 | ₩40,331 | ₩41,024 | +0.26% | 6.8만 |
|---|
| 2026.09.02 | ₩40,984 | ₩41,278 | ₩40,704 | ₩40,851 | -0.33% | 6.1만 |
|---|
| 2026.09.01 | ₩41,024 | ₩41,065 | ₩40,624 | ₩40,838 | -0.46% | 7.8만 |
|---|
| 2026.08.31 | ₩41,185 | ₩41,305 | ₩41,024 | ₩41,238 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩41,305 | ₩41,358 | ₩40,944 | ₩41,185 | -0.29% | 10.7만 |
|---|
| 2026.08.27 | ₩41,158 | ₩41,251 | ₩40,691 | ₩41,078 | -0.19% | 6.8만 |
|---|
| 2026.08.26 | ₩40,718 | ₩40,771 | ₩40,544 | ₩40,718 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩40,718 | ₩40,784 | ₩40,064 | ₩40,664 | -0.13% | 5.6만 |
|---|
| 2026.08.24 | ₩40,651 | ₩40,798 | ₩40,064 | ₩40,424 | -0.56% | 8.6만 |
|---|
| 2026.08.21 | ₩40,944 | ₩40,944 | ₩40,598 | ₩40,624 | -0.78% | 5.7만 |
|---|
| 2026.08.20 | ₩40,838 | ₩40,891 | ₩40,371 | ₩40,518 | -0.78% | 7.9만 |
|---|
| 2026.08.19 | ₩40,918 | ₩40,918 | ₩40,558 | ₩40,691 | -0.55% | 5.9만 |
|---|
| 2026.08.18 | ₩41,051 | ₩41,051 | ₩40,704 | ₩40,824 | -0.55% | 8.8만 |
|---|
| 2026.08.17 | ₩40,971 | ₩41,065 | ₩40,771 | ₩41,065 | +0.23% | 6.1만 |
|---|
| 2026.08.14 | ₩41,531 | ₩41,612 | ₩40,864 | ₩40,878 | -1.57% | 8만 |
|---|
| 2026.08.13 | ₩41,011 | ₩41,825 | ₩41,011 | ₩41,612 | +1.46% | 17.5만 |
|---|
| 2026.08.12 | ₩41,251 | ₩41,278 | ₩41,011 | ₩41,211 | -0.10% | 10.5만 |
|---|
| 2026.08.11 | ₩41,198 | ₩41,211 | ₩40,944 | ₩41,118 | -0.19% | 4.9만 |
|---|
| 2026.08.10 | ₩40,864 | ₩41,078 | ₩40,584 | ₩41,078 | +0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩40,678 | ₩40,918 | ₩40,357 | ₩40,704 | +0.07% | 8.6만 |
|---|
| 2026.08.06 | ₩40,651 | ₩40,651 | ₩40,251 | ₩40,424 | -0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩40,944 | ₩41,091 | ₩40,304 | ₩40,598 | -0.85% | 11.6만 |
|---|
| 2026.08.04 | ₩40,437 | ₩41,171 | ₩40,251 | ₩40,864 | +1.06% | 11.2만 |
|---|
| 2026.08.03 | ₩39,464 | ₩40,157 | ₩39,464 | ₩40,104 | +1.62% | 11.3만 |
|---|
| 2026.07.31 | ₩39,450 | ₩39,464 | ₩39,077 | ₩39,370 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩38,823 | ₩39,317 | ₩38,423 | ₩39,170 | +0.89% | 7.9만 |
|---|
| 2026.07.29 | ₩38,997 | ₩39,090 | ₩38,316 | ₩38,410 | -1.51% | 8.7만 |
|---|
| 2026.07.28 | ₩39,263 | ₩39,450 | ₩38,810 | ₩39,037 | -0.58% | 7.2만 |
|---|
| 2026.07.27 | ₩39,850 | ₩39,850 | ₩39,063 | ₩39,290 | -1.41% | 7.9만 |
|---|
| 2026.07.24 | ₩39,690 | ₩39,904 | ₩39,237 | ₩39,357 | -0.84% | 6.2만 |
|---|
| 2026.07.23 | ₩39,704 | ₩39,957 | ₩39,357 | ₩39,517 | -0.47% | 9.4만 |
|---|
| 2026.07.22 | ₩40,117 | ₩40,424 | ₩39,971 | ₩40,144 | +0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩39,971 | ₩40,144 | ₩39,770 | ₩40,144 | +0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩39,690 | ₩40,024 | ₩39,437 | ₩39,490 | -0.50% | 11.5만 |
|---|
| 2026.07.17 | ₩40,224 | ₩40,224 | ₩39,424 | ₩39,504 | -1.79% | 56.9만 |
|---|
| 2026.07.16 | ₩40,784 | ₩40,798 | ₩40,237 | ₩40,478 | -0.75% | 14.1만 |
|---|
| 2026.07.15 | ₩40,944 | ₩41,011 | ₩40,571 | ₩40,798 | -0.36% | 11.2만 |
|---|
| 2026.07.14 | ₩40,437 | ₩40,811 | ₩40,424 | ₩40,571 | +0.33% | 11.8만 |
|---|
| 2026.07.13 | ₩40,478 | ₩40,691 | ₩40,117 | ₩40,371 | -0.26% | 17.3만 |
|---|
| 2026.07.10 | ₩40,544 | ₩40,811 | ₩40,437 | ₩40,664 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩40,571 | ₩40,571 | ₩40,077 | ₩40,424 | -0.36% | 8.8만 |
|---|
| 2026.07.08 | ₩40,064 | ₩40,091 | ₩39,490 | ₩40,011 | -0.13% | 11.4만 |
|---|
| 2026.07.07 | ₩40,397 | ₩40,437 | ₩39,690 | ₩40,077 | -0.79% | 11.2만 |
|---|
| 2026.07.06 | ₩40,371 | ₩40,558 | ₩40,224 | ₩40,464 | +0.23% | 10.6만 |
|---|
| 2026.07.02 | ₩40,571 | ₩40,664 | ₩39,971 | ₩40,131 | -1.09% | 13.2만 |
|---|
| 2026.07.01 | ₩40,544 | ₩40,878 | ₩40,224 | ₩40,504 | -0.10% | 31.5만 |
|---|
| 2026.06.30 | ₩39,103 | ₩40,651 | ₩38,917 | ₩40,211 | +2.83% | 40.2만 |
|---|
| 2026.06.29 | ₩38,450 | ₩38,903 | ₩38,169 | ₩38,890 | +1.15% | 9.5만 |
|---|
| 2026.06.26 | ₩38,009 | ₩38,370 | ₩37,823 | ₩38,263 | +0.67% | 9.5만 |
|---|
| 2026.06.25 | ₩38,970 | ₩38,983 | ₩37,929 | ₩38,089 | -2.26% | 12.9만 |
|---|
| 2026.06.24 | ₩39,063 | ₩39,343 | ₩38,103 | ₩38,143 | -2.36% | 13.2만 |
|---|
| 2026.06.23 | ₩39,143 | ₩39,610 | ₩38,690 | ₩39,023 | -0.31% | 7.2만 |
|---|
| 2026.06.22 | ₩40,037 | ₩40,411 | ₩39,610 | ₩39,864 | -0.43% | 9.2만 |
|---|
| 2026.06.18 | ₩39,837 | ₩40,224 | ₩39,744 | ₩40,024 | +0.47% | 5.4만 |
|---|
| 2026.06.17 | ₩40,184 | ₩40,651 | ₩39,357 | ₩39,410 | -1.93% | 10.3만 |
|---|
| 2026.06.16 | ₩40,744 | ₩40,824 | ₩40,091 | ₩40,184 | -1.38% | 9.3만 |
|---|
| 2026.06.15 | ₩40,958 | ₩41,225 | ₩40,544 | ₩40,824 | -0.33% | 11.4만 |
|---|
| 2026.06.12 | ₩41,331 | ₩41,465 | ₩40,744 | ₩41,265 | -0.16% | 16.2만 |
|---|
| 2026.06.11 | ₩40,451 | ₩41,185 | ₩40,144 | ₩41,185 | +1.81% | 12.8만 |
|---|
| 2026.06.10 | ₩40,237 | ₩40,558 | ₩40,011 | ₩40,331 | +0.23% | 9.5만 |
|---|
| 2026.06.09 | ₩41,024 | ₩41,038 | ₩39,557 | ₩40,544 | -1.17% | 7.5만 |
|---|
| 2026.06.08 | ₩40,811 | ₩41,185 | ₩40,371 | ₩40,451 | -0.88% | 8.1만 |
|---|
| 2026.06.05 | ₩41,211 | ₩41,211 | ₩40,184 | ₩40,251 | -2.33% | 10.4만 |
|---|
| 2026.06.04 | ₩41,585 | ₩41,678 | ₩41,105 | ₩41,358 | -0.55% | 8.5만 |
|---|
| 2026.06.03 | ₩42,372 | ₩42,372 | ₩41,425 | ₩41,612 | -1.79% | 9만 |
|---|
| 2026.06.02 | ₩42,252 | ₩42,465 | ₩42,038 | ₩42,279 | +0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩42,359 | ₩42,465 | ₩42,038 | ₩42,172 | -0.44% | 6.6만 |
|---|
| 2026.05.29 | ₩42,145 | ₩42,519 | ₩41,958 | ₩42,359 | +0.51% | 10.8만 |
|---|
| 2026.05.28 | ₩41,545 | ₩41,878 | ₩41,358 | ₩41,878 | +0.80% | 7.9만 |
|---|
| 2026.05.27 | ₩41,371 | ₩41,612 | ₩41,024 | ₩41,318 | -0.13% | 5.9만 |
|---|
| 2026.05.26 | ₩41,345 | ₩41,585 | ₩41,024 | ₩41,331 | -0.03% | 9만 |
|---|
| 2026.05.22 | ₩40,718 | ₩41,211 | ₩40,584 | ₩40,878 | +0.39% | 6.6만 |
|---|
| 2026.05.21 | ₩40,504 | ₩40,784 | ₩40,091 | ₩40,678 | +0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩40,011 | ₩40,571 | ₩39,890 | ₩40,518 | +1.27% | 9.5만 |
|---|
| 2026.05.19 | ₩39,637 | ₩40,077 | ₩39,517 | ₩39,837 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩40,611 | ₩40,624 | ₩39,263 | ₩39,824 | -1.94% | 13.6만 |
|---|
| 2026.05.15 | ₩40,811 | ₩40,811 | ₩40,464 | ₩40,464 | -0.85% | 8.7만 |
|---|
| 2026.05.14 | ₩40,998 | ₩41,198 | ₩40,718 | ₩41,051 | +0.13% | 11만 |
|---|
| 2026.05.13 | ₩40,984 | ₩41,011 | ₩40,691 | ₩40,944 | -0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩40,984 | ₩41,011 | ₩40,424 | ₩40,691 | -0.72% | 4.5만 |
|---|
| 2026.05.11 | ₩41,198 | ₩41,225 | ₩40,824 | ₩41,011 | -0.45% | 10.1만 |
|---|
| 2026.05.08 | ₩40,704 | ₩41,038 | ₩40,678 | ₩41,038 | +0.82% | 11.6만 |
|---|
| 2026.05.07 | ₩40,691 | ₩41,091 | ₩40,598 | ₩40,678 | -0.03% | 9.2만 |
|---|
| 2026.05.06 | ₩40,571 | ₩40,811 | ₩40,544 | ₩40,784 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩40,491 | ₩40,558 | ₩40,317 | ₩40,478 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,411 | ₩40,491 | ₩39,890 | ₩40,197 | -0.53% | 8.8만 |
|---|
| 2026.05.01 | ₩40,317 | ₩40,424 | ₩40,157 | ₩40,304 | -0.03% | 7.6만 |
|---|
| 2026.04.30 | ₩40,224 | ₩40,224 | ₩39,690 | ₩40,037 | -0.46% | 10.7만 |
|---|
| 2026.04.29 | ₩39,917 | ₩39,971 | ₩39,477 | ₩39,677 | -0.60% | 7.5만 |
|---|
| 2026.04.28 | ₩40,024 | ₩40,117 | ₩39,610 | ₩39,917 | -0.27% | 9.5만 |
|---|
| 2026.04.27 | ₩40,024 | ₩40,397 | ₩39,917 | ₩40,291 | +0.67% | 8.2만 |
|---|
| 2026.04.24 | ₩39,770 | ₩39,997 | ₩39,557 | ₩39,931 | +0.40% | 6만 |
|---|
| 2026.04.23 | ₩39,624 | ₩39,770 | ₩39,210 | ₩39,504 | -0.30% | 7.8만 |
|---|
| 2026.04.22 | ₩39,517 | ₩39,624 | ₩39,103 | ₩39,530 | +0.03% | 7.3만 |
|---|
| 2026.04.21 | ₩39,397 | ₩39,677 | ₩39,023 | ₩39,077 | -0.81% | 6.8만 |
|---|
| 2026.04.20 | ₩39,610 | ₩39,677 | ₩39,103 | ₩39,330 | -0.71% | 10만 |
|---|
| 2026.04.17 | ₩39,343 | ₩39,610 | ₩39,317 | ₩39,437 | +0.24% | 12.3만 |
|---|
| 2026.04.16 | ₩39,357 | ₩39,477 | ₩38,957 | ₩39,183 | -0.44% | 8.5만 |
|---|
| 2026.04.15 | ₩39,130 | ₩39,210 | ₩38,837 | ₩39,210 | +0.20% | 13.2만 |
|---|
| 2026.04.14 | ₩38,636 | ₩39,090 | ₩38,476 | ₩38,943 | +0.79% | 14.3만 |
|---|
| 2026.04.13 | ₩37,783 | ₩38,383 | ₩37,783 | ₩38,383 | +1.59% | 11.3만 |
|---|
| 2026.04.10 | ₩38,129 | ₩38,129 | ₩37,796 | ₩37,943 | -0.49% | 16.5만 |
|---|
| 2026.04.09 | ₩37,929 | ₩38,129 | ₩37,582 | ₩37,943 | +0.04% | 20.7만 |
|---|
| 2026.04.08 | ₩37,809 | ₩37,956 | ₩37,449 | ₩37,809 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩36,649 | ₩36,955 | ₩36,315 | ₩36,929 | +0.76% | 10.5만 |
|---|
| 2026.04.06 | ₩36,875 | ₩37,089 | ₩36,862 | ₩37,022 | +0.40% | 14.2만 |
|---|
| 2026.04.02 | ₩36,422 | ₩37,075 | ₩36,262 | ₩36,875 | +1.25% | 12.9만 |
|---|
| 2026.04.01 | ₩35,995 | ₩37,222 | ₩35,848 | ₩37,022 | +2.85% | 38.4만 |
|---|
| 2026.03.31 | ₩34,647 | ₩35,861 | ₩34,354 | ₩35,581 | +2.70% | 17.1만 |
|---|
| 2026.03.30 | ₩34,220 | ₩34,381 | ₩33,820 | ₩33,940 | -0.82% | 12.1만 |
|---|
| 2026.03.27 | ₩34,874 | ₩34,941 | ₩33,954 | ₩34,020 | -2.45% | 17.1만 |
|---|
| 2026.03.26 | ₩35,848 | ₩35,955 | ₩34,954 | ₩34,981 | -2.42% | 16.2만 |
|---|
| 2026.03.25 | ₩36,195 | ₩36,328 | ₩35,781 | ₩35,955 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩35,901 | ₩36,102 | ₩35,701 | ₩35,848 | -0.15% | 10.7만 |
|---|
| 2026.03.23 | ₩35,928 | ₩36,235 | ₩35,688 | ₩35,901 | -0.07% | 10.8만 |
|---|
| 2026.03.20 | ₩36,248 | ₩36,248 | ₩35,555 | ₩35,701 | -1.51% | 15.7만 |
|---|
| 2026.03.19 | ₩36,342 | ₩36,342 | ₩35,928 | ₩36,115 | -0.62% | 13.9만 |
|---|
| 2026.03.18 | ₩36,689 | ₩36,902 | ₩36,555 | ₩36,622 | -0.18% | 13.7만 |
|---|
| 2026.03.17 | ₩36,942 | ₩36,982 | ₩36,622 | ₩36,729 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩36,649 | ₩37,342 | ₩36,569 | ₩36,609 | -0.11% | 14.3만 |
|---|
| 2026.03.13 | ₩36,755 | ₩36,795 | ₩36,328 | ₩36,382 | -1.02% | 20.9만 |
|---|
| 2026.03.12 | ₩37,729 | ₩37,796 | ₩37,222 | ₩37,356 | -0.99% | 37.4만 |
|---|
| 2026.03.11 | ₩37,476 | ₩37,689 | ₩37,356 | ₩37,636 | +0.43% | 36.2만 |
|---|
| 2026.03.10 | ₩37,102 | ₩37,369 | ₩36,902 | ₩37,276 | +0.47% | 22.9만 |
|---|
| 2026.03.09 | ₩36,795 | ₩37,075 | ₩36,422 | ₩36,835 | +0.11% | 19.5만 |
|---|
| 2026.03.06 | ₩36,822 | ₩37,329 | ₩36,755 | ₩36,915 | +0.25% | 38만 |
|---|
| 2026.03.05 | ₩37,289 | ₩37,409 | ₩36,902 | ₩37,209 | -0.21% | 11.5만 |
|---|
| 2026.03.04 | ₩37,062 | ₩37,476 | ₩36,969 | ₩37,422 | +0.97% | 7.1만 |
|---|
| 2026.03.03 | ₩36,782 | ₩37,115 | ₩36,435 | ₩36,915 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩36,835 | ₩37,249 | ₩36,795 | ₩37,196 | +0.98% | 6만 |
|---|
| 2026.02.27 | ₩37,009 | ₩37,276 | ₩36,982 | ₩37,209 | +0.54% | 7.1만 |
|---|
| 2026.02.26 | ₩37,542 | ₩37,662 | ₩37,102 | ₩37,289 | -0.68% | 6만 |
|---|
| 2026.02.25 | ₩37,409 | ₩37,609 | ₩37,302 | ₩37,542 | +0.36% | 6만 |
|---|
| 2026.02.24 | ₩36,955 | ₩37,236 | ₩36,742 | ₩37,236 | +0.76% | 9.5만 |
|---|
| 2026.02.23 | ₩37,022 | ₩37,102 | ₩36,555 | ₩36,809 | -0.58% | 7.7만 |
|---|
| 2026.02.20 | ₩36,729 | ₩37,262 | ₩36,662 | ₩36,995 | +0.73% | 8만 |
|---|
| 2026.02.19 | ₩36,555 | ₩36,782 | ₩36,448 | ₩36,729 | +0.47% | 11.6만 |
|---|
| 2026.02.18 | ₩36,729 | ₩36,902 | ₩36,555 | ₩36,835 | +0.29% | 7.2만 |
|---|
| 2026.02.17 | ₩36,635 | ₩36,795 | ₩36,168 | ₩36,462 | -0.47% | 12.9만 |
|---|
| 2026.02.13 | ₩36,809 | ₩36,889 | ₩36,528 | ₩36,675 | -0.36% | 8.2만 |
|---|
| 2026.02.12 | ₩37,449 | ₩37,596 | ₩36,675 | ₩36,769 | -1.82% | 6.6만 |
|---|
| 2026.02.11 | ₩37,236 | ₩37,396 | ₩37,156 | ₩37,369 | +0.36% | 7.6만 |
|---|
| 2026.02.10 | ₩37,222 | ₩37,462 | ₩36,955 | ₩37,169 | -0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩36,835 | ₩37,409 | ₩36,649 | ₩37,196 | +0.98% | 10.3만 |
|---|
| 2026.02.06 | ₩36,288 | ₩36,782 | ₩36,155 | ₩36,715 | +1.18% | 12.2만 |
|---|
| 2026.02.05 | ₩36,328 | ₩36,395 | ₩35,901 | ₩36,115 | -0.59% | 20.2만 |
|---|
| 2026.02.04 | ₩36,902 | ₩37,049 | ₩36,248 | ₩36,515 | -1.05% | 13.8만 |
|---|
| 2026.02.03 | ₩37,636 | ₩37,716 | ₩36,955 | ₩37,035 | -1.60% | 11.3만 |
|---|
| 2026.02.02 | ₩37,329 | ₩37,796 | ₩37,329 | ₩37,689 | +0.96% | 5만 |
|---|
| 2026.01.30 | ₩37,596 | ₩37,689 | ₩37,169 | ₩37,422 | -0.46% | 12.1만 |
|---|
| 2026.01.29 | ₩37,783 | ₩37,836 | ₩37,369 | ₩37,703 | -0.21% | 8.6만 |
|---|
| 2026.01.28 | ₩38,236 | ₩38,303 | ₩37,943 | ₩37,969 | -0.70% | 7.5만 |
|---|
| 2026.01.27 | ₩37,996 | ₩38,183 | ₩37,956 | ₩38,063 | +0.18% | 6.9만 |
|---|
| 2026.01.26 | ₩37,943 | ₩38,023 | ₩37,809 | ₩37,916 | -0.07% | 11.7만 |
|---|
| 2026.01.23 | ₩37,703 | ₩37,876 | ₩37,622 | ₩37,849 | +0.39% | 7만 |
|---|
| 2026.01.22 | ₩37,743 | ₩37,769 | ₩37,556 | ₩37,609 | -0.35% | 8.6만 |
|---|
| 2026.01.21 | ₩37,302 | ₩37,596 | ₩37,049 | ₩37,516 | +0.57% | 19.6만 |
|---|
| 2026.01.20 | ₩37,422 | ₩37,436 | ₩36,982 | ₩37,169 | -0.68% | 11.9만 |
|---|
| 2026.01.16 | ₩38,089 | ₩38,089 | ₩37,649 | ₩37,703 | -1.02% | 40.1만 |
|---|
| 2026.01.15 | ₩38,410 | ₩38,410 | ₩37,729 | ₩37,903 | -1.32% | 15.1만 |
|---|
| 2026.01.14 | ₩38,103 | ₩38,209 | ₩37,769 | ₩38,089 | -0.04% | 15.4만 |
|---|
| 2026.01.13 | ₩38,263 | ₩38,330 | ₩37,876 | ₩38,116 | -0.38% | 13.3만 |
|---|
| 2026.01.12 | ₩37,956 | ₩38,156 | ₩37,929 | ₩38,076 | +0.32% | 12.3만 |
|---|
| 2026.01.09 | ₩38,063 | ₩38,223 | ₩37,983 | ₩38,129 | +0.18% | 6.3만 |
|---|
| 2026.01.08 | ₩38,143 | ₩38,143 | ₩37,823 | ₩37,903 | -0.63% | 6.9만 |
|---|
| 2026.01.07 | ₩38,356 | ₩38,356 | ₩37,342 | ₩38,009 | -0.90% | 18.1만 |
|---|
| 2026.01.06 | ₩38,023 | ₩38,263 | ₩37,969 | ₩38,143 | +0.32% | 9.6만 |
|---|
| 2026.01.05 | ₩38,250 | ₩38,396 | ₩37,783 | ₩38,009 | -0.63% | 15.3만 |
|---|
| 2026.01.02 | ₩38,330 | ₩38,436 | ₩37,743 | ₩37,969 | -0.94% | 13.2만 |
|---|
| 2025.12.31 | ₩38,423 | ₩38,423 | ₩37,916 | ₩38,049 | -0.97% | 25.9만 |
|---|
| 2025.12.30 | ₩38,009 | ₩38,276 | ₩37,889 | ₩38,183 | +0.46% | 18.5만 |
|---|
| 2025.12.29 | ₩37,969 | ₩37,983 | ₩37,689 | ₩37,889 | -0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩38,196 | ₩38,196 | ₩38,009 | ₩38,063 | -0.35% | 5.1만 |
|---|
| 2025.12.24 | ₩37,996 | ₩38,116 | ₩37,956 | ₩38,049 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩37,716 | ₩38,009 | ₩37,622 | ₩37,916 | +0.53% | 6.8만 |
|---|
| 2025.12.22 | ₩37,876 | ₩37,876 | ₩37,542 | ₩37,716 | -0.42% | 6.8만 |
|---|
| 2025.12.19 | ₩37,222 | ₩37,596 | ₩37,222 | ₩37,582 | +0.97% | 8.9만 |
|---|
| 2025.12.18 | ₩36,742 | ₩37,156 | ₩36,742 | ₩37,102 | +0.98% | 9만 |
|---|
| 2025.12.17 | ₩36,929 | ₩36,969 | ₩36,502 | ₩36,502 | -1.16% | 11만 |
|---|
| 2025.12.16 | ₩36,809 | ₩36,969 | ₩36,662 | ₩36,809 | 0.00% | 7.5만 |
|---|
| 2025.12.15 | ₩37,009 | ₩37,102 | ₩36,689 | ₩36,809 | -0.54% | 8.3만 |
|---|
| 2025.12.12 | ₩37,769 | ₩37,889 | ₩37,182 | ₩37,342 | -1.13% | 7.7만 |
|---|
| 2025.12.11 | ₩37,983 | ₩38,103 | ₩37,569 | ₩37,769 | -0.56% | 11.7만 |
|---|
| 2025.12.10 | ₩38,009 | ₩38,183 | ₩37,769 | ₩38,089 | +0.21% | 7만 |
|---|
| 2025.12.09 | ₩37,969 | ₩38,049 | ₩37,836 | ₩38,009 | +0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩38,103 | ₩38,116 | ₩37,596 | ₩37,903 | -0.53% | 7.7만 |
|---|
| 2025.12.05 | ₩37,889 | ₩38,143 | ₩37,849 | ₩38,143 | +0.67% | 10.9만 |
|---|
| 2025.12.04 | ₩37,756 | ₩37,809 | ₩37,582 | ₩37,783 | +0.07% | 10.6만 |
|---|
| 2025.12.03 | ₩37,609 | ₩37,703 | ₩37,396 | ₩37,676 | +0.18% | 8.6만 |
|---|
| 2025.12.02 | ₩37,489 | ₩37,662 | ₩37,382 | ₩37,609 | +0.32% | 8.9만 |
|---|
| 2025.12.01 | ₩37,316 | ₩37,516 | ₩37,182 | ₩37,329 | +0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩37,356 | ₩37,542 | ₩37,262 | ₩37,542 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩37,009 | ₩37,276 | ₩36,835 | ₩37,262 | +0.68% | 5.2만 |
|---|
| 2025.11.25 | ₩36,515 | ₩37,049 | ₩36,128 | ₩36,769 | +0.69% | 6.7만 |
|---|
| 2025.11.24 | ₩36,022 | ₩36,675 | ₩35,795 | ₩36,475 | +1.26% | 6.5만 |
|---|
| 2025.11.21 | ₩35,488 | ₩35,915 | ₩35,088 | ₩35,741 | +0.71% | 13.1만 |
|---|
| 2025.11.20 | ₩36,902 | ₩36,902 | ₩35,381 | ₩35,408 | -4.05% | 12.5만 |
|---|
| 2025.11.19 | ₩35,901 | ₩36,395 | ₩35,888 | ₩36,222 | +0.89% | 7.7만 |
|---|
| 2025.11.18 | ₩36,382 | ₩36,462 | ₩35,768 | ₩35,861 | -1.43% | 13.3만 |
|---|
| 2025.11.17 | ₩36,742 | ₩36,955 | ₩36,182 | ₩36,422 | -0.87% | 8.2만 |
|---|
| 2025.11.14 | ₩36,422 | ₩36,835 | ₩36,142 | ₩36,729 | +0.84% | 12.3만 |
|---|
| 2025.11.13 | ₩37,062 | ₩37,236 | ₩36,502 | ₩36,569 | -1.33% | 9.4만 |
|---|
| 2025.11.12 | ₩37,556 | ₩37,569 | ₩37,129 | ₩37,369 | -0.50% | 7.5만 |
|---|
| 2025.11.11 | ₩37,502 | ₩37,516 | ₩37,102 | ₩37,502 | 0.00% | 7.3만 |
|---|
| 2025.11.10 | ₩37,236 | ₩37,356 | ₩37,035 | ₩37,342 | +0.29% | 7.4만 |
|---|
| 2025.11.07 | ₩36,995 | ₩36,995 | ₩36,302 | ₩36,729 | -0.72% | 10.9만 |
|---|
| 2025.11.06 | ₩37,502 | ₩37,743 | ₩36,955 | ₩37,009 | -1.32% | 6.8만 |
|---|
| 2025.11.05 | ₩37,569 | ₩37,783 | ₩37,356 | ₩37,582 | +0.04% | 9.1만 |
|---|
| 2025.11.04 | ₩37,556 | ₩37,622 | ₩37,249 | ₩37,329 | -0.60% | 5.9만 |
|---|
| 2025.11.03 | ₩37,996 | ₩37,996 | ₩37,716 | ₩37,809 | -0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩37,716 | ₩37,956 | ₩37,582 | ₩37,743 | +0.07% | 6.8만 |
|---|
| 2025.10.30 | ₩37,636 | ₩38,009 | ₩37,502 | ₩37,556 | -0.21% | 6.5만 |
|---|
| 2025.10.29 | ₩37,956 | ₩38,023 | ₩37,716 | ₩37,863 | -0.25% | 8만 |
|---|
| 2025.10.28 | ₩37,916 | ₩38,023 | ₩37,783 | ₩37,889 | -0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩37,863 | ₩37,863 | ₩37,582 | ₩37,796 | -0.18% | 10.8만 |
|---|
| 2025.10.24 | ₩37,356 | ₩37,489 | ₩37,262 | ₩37,462 | +0.29% | 7.1만 |
|---|
| 2025.10.23 | ₩37,115 | ₩37,196 | ₩36,769 | ₩37,142 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩37,209 | ₩37,222 | ₩36,715 | ₩36,955 | -0.68% | 7만 |
|---|
| 2025.10.21 | ₩36,982 | ₩37,222 | ₩36,942 | ₩37,062 | +0.22% | 9.1만 |
|---|
| 2025.10.20 | ₩36,875 | ₩37,062 | ₩36,795 | ₩36,969 | +0.25% | 7.7만 |
|---|
| 2025.10.17 | ₩36,715 | ₩36,849 | ₩36,435 | ₩36,689 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,782 | ₩37,009 | ₩36,515 | ₩36,715 | -0.18% | 7.5만 |
|---|
| 2025.10.15 | ₩36,875 | ₩36,955 | ₩36,448 | ₩36,689 | -0.51% | 6.5만 |
|---|
| 2025.10.14 | ₩36,422 | ₩36,675 | ₩36,115 | ₩36,515 | +0.26% | 9.4만 |
|---|
| 2025.10.13 | ₩36,462 | ₩36,622 | ₩36,222 | ₩36,555 | +0.26% | 10.5만 |
|---|
| 2025.10.10 | ₩36,902 | ₩37,156 | ₩35,995 | ₩36,035 | -2.35% | 11.9만 |
|---|