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 | ₩41,745 | ₩41,852 | ₩41,411 | ₩41,505 | -0.58% | 15.2만 |
| 2026.10.08 | ₩41,385 | ₩41,545 | ₩40,944 | ₩41,225 | -0.39% | 10.8만 |
| 2026.10.07 | ₩41,104 | ₩41,331 | ₩40,851 | ₩41,251 | +0.36% | 6.2만 |
| 2026.10.06 | ₩40,624 | ₩41,318 | ₩40,584 | ₩41,318 | +1.71% | 10.3만 |
| 2026.10.05 | ₩41,131 | ₩41,198 | ₩40,370 | ₩40,691 | -1.07% | 9.6만 |
| 2026.10.02 | ₩41,385 | ₩41,585 | ₩40,904 | ₩40,944 | -1.06% | 8만 |
| 2026.10.01 | ₩41,211 | ₩41,358 | ₩40,637 | ₩41,185 | -0.06% | 26.2만 |
| 2026.09.30 | ₩40,330 | ₩41,038 | ₩40,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,611 |
| +0.69% |
| 19.3만 |
| 2026.09.29 | ₩40,384 | ₩40,491 | ₩40,117 | ₩40,224 | -0.40% | 10.2만 |
|---|
| 2026.09.28 | ₩40,824 | ₩40,878 | ₩40,050 | ₩40,477 | -0.85% | 9.8만 |
|---|
| 2026.09.25 | ₩40,797 | ₩41,211 | ₩40,464 | ₩40,944 | +0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩40,344 | ₩40,784 | ₩40,344 | ₩40,731 | +0.96% | 4.4만 |
|---|
| 2026.09.23 | ₩40,958 | ₩41,064 | ₩40,410 | ₩40,744 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩41,064 | ₩41,251 | ₩40,771 | ₩41,131 | +0.16% | 8.9만 |
|---|
| 2026.09.21 | ₩40,664 | ₩41,358 | ₩40,611 | ₩41,251 | +1.44% | 8.8만 |
|---|
| 2026.09.18 | ₩40,210 | ₩40,330 | ₩39,823 | ₩40,317 | +0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩40,077 | ₩40,104 | ₩39,730 | ₩40,090 | +0.03% | 5.6만 |
|---|
| 2026.09.16 | ₩39,583 | ₩39,703 | ₩39,209 | ₩39,490 | -0.24% | 7.3만 |
|---|
| 2026.09.15 | ₩39,970 | ₩40,090 | ₩39,410 | ₩39,450 | -1.30% | 16.3만 |
|---|
| 2026.09.14 | ₩40,184 | ₩40,571 | ₩40,144 | ₩40,571 | +0.96% | 8.9만 |
|---|
| 2026.09.11 | ₩40,584 | ₩40,717 | ₩40,304 | ₩40,531 | -0.13% | 9.6만 |
|---|
| 2026.09.10 | ₩40,237 | ₩40,717 | ₩40,144 | ₩40,224 | -0.03% | 7.2만 |
|---|
| 2026.09.09 | ₩40,851 | ₩40,851 | ₩40,637 | ₩40,744 | -0.26% | 7.6만 |
|---|
| 2026.09.08 | ₩40,878 | ₩41,011 | ₩40,584 | ₩40,904 | +0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩41,118 | ₩41,158 | ₩40,717 | ₩40,864 | -0.62% | 6.6만 |
|---|
| 2026.09.03 | ₩40,931 | ₩41,144 | ₩40,344 | ₩41,038 | +0.26% | 6.8만 |
|---|
| 2026.09.02 | ₩40,998 | ₩41,291 | ₩40,717 | ₩40,864 | -0.33% | 6.1만 |
|---|
| 2026.09.01 | ₩41,038 | ₩41,078 | ₩40,637 | ₩40,851 | -0.46% | 7.8만 |
|---|
| 2026.08.31 | ₩41,198 | ₩41,318 | ₩41,038 | ₩41,251 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩41,318 | ₩41,371 | ₩40,958 | ₩41,198 | -0.29% | 10.7만 |
|---|
| 2026.08.27 | ₩41,171 | ₩41,265 | ₩40,704 | ₩41,091 | -0.19% | 6.8만 |
|---|
| 2026.08.26 | ₩40,731 | ₩40,784 | ₩40,557 | ₩40,731 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩40,731 | ₩40,797 | ₩40,077 | ₩40,677 | -0.13% | 5.6만 |
|---|
| 2026.08.24 | ₩40,664 | ₩40,811 | ₩40,077 | ₩40,437 | -0.56% | 8.6만 |
|---|
| 2026.08.21 | ₩40,958 | ₩40,958 | ₩40,611 | ₩40,637 | -0.78% | 5.7만 |
|---|
| 2026.08.20 | ₩40,851 | ₩40,904 | ₩40,384 | ₩40,531 | -0.78% | 7.9만 |
|---|
| 2026.08.19 | ₩40,931 | ₩40,931 | ₩40,571 | ₩40,704 | -0.55% | 5.9만 |
|---|
| 2026.08.18 | ₩41,064 | ₩41,064 | ₩40,717 | ₩40,838 | -0.55% | 8.8만 |
|---|
| 2026.08.17 | ₩40,984 | ₩41,078 | ₩40,784 | ₩41,078 | +0.23% | 6.1만 |
|---|
| 2026.08.14 | ₩41,545 | ₩41,625 | ₩40,878 | ₩40,891 | -1.57% | 8만 |
|---|
| 2026.08.13 | ₩41,024 | ₩41,838 | ₩41,024 | ₩41,625 | +1.46% | 17.5만 |
|---|
| 2026.08.12 | ₩41,265 | ₩41,291 | ₩41,024 | ₩41,225 | -0.10% | 10.5만 |
|---|
| 2026.08.11 | ₩41,211 | ₩41,225 | ₩40,958 | ₩41,131 | -0.19% | 4.9만 |
|---|
| 2026.08.10 | ₩40,878 | ₩41,091 | ₩40,597 | ₩41,091 | +0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩40,691 | ₩40,931 | ₩40,370 | ₩40,717 | +0.07% | 8.6만 |
|---|
| 2026.08.06 | ₩40,664 | ₩40,664 | ₩40,264 | ₩40,437 | -0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩40,958 | ₩41,104 | ₩40,317 | ₩40,611 | -0.85% | 11.6만 |
|---|
| 2026.08.04 | ₩40,451 | ₩41,185 | ₩40,264 | ₩40,878 | +1.06% | 11.2만 |
|---|
| 2026.08.03 | ₩39,476 | ₩40,170 | ₩39,476 | ₩40,117 | +1.62% | 11.3만 |
|---|
| 2026.07.31 | ₩39,463 | ₩39,476 | ₩39,089 | ₩39,383 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩38,836 | ₩39,329 | ₩38,435 | ₩39,183 | +0.89% | 7.9만 |
|---|
| 2026.07.29 | ₩39,009 | ₩39,103 | ₩38,329 | ₩38,422 | -1.51% | 8.7만 |
|---|
| 2026.07.28 | ₩39,276 | ₩39,463 | ₩38,822 | ₩39,049 | -0.58% | 7.2만 |
|---|
| 2026.07.27 | ₩39,863 | ₩39,863 | ₩39,076 | ₩39,303 | -1.41% | 7.9만 |
|---|
| 2026.07.24 | ₩39,703 | ₩39,917 | ₩39,249 | ₩39,370 | -0.84% | 6.2만 |
|---|
| 2026.07.23 | ₩39,717 | ₩39,970 | ₩39,370 | ₩39,530 | -0.47% | 9.4만 |
|---|
| 2026.07.22 | ₩40,130 | ₩40,437 | ₩39,983 | ₩40,157 | +0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩39,983 | ₩40,157 | ₩39,783 | ₩40,157 | +0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩39,703 | ₩40,037 | ₩39,450 | ₩39,503 | -0.50% | 11.5만 |
|---|
| 2026.07.17 | ₩40,237 | ₩40,237 | ₩39,436 | ₩39,516 | -1.79% | 56.9만 |
|---|
| 2026.07.16 | ₩40,797 | ₩40,811 | ₩40,250 | ₩40,491 | -0.75% | 14.1만 |
|---|
| 2026.07.15 | ₩40,958 | ₩41,024 | ₩40,584 | ₩40,811 | -0.36% | 11.2만 |
|---|
| 2026.07.14 | ₩40,451 | ₩40,824 | ₩40,437 | ₩40,584 | +0.33% | 11.8만 |
|---|
| 2026.07.13 | ₩40,491 | ₩40,704 | ₩40,130 | ₩40,384 | -0.26% | 17.3만 |
|---|
| 2026.07.10 | ₩40,557 | ₩40,824 | ₩40,451 | ₩40,677 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩40,584 | ₩40,584 | ₩40,090 | ₩40,437 | -0.36% | 8.8만 |
|---|
| 2026.07.08 | ₩40,077 | ₩40,104 | ₩39,503 | ₩40,023 | -0.13% | 11.4만 |
|---|
| 2026.07.07 | ₩40,410 | ₩40,451 | ₩39,703 | ₩40,090 | -0.79% | 11.2만 |
|---|
| 2026.07.06 | ₩40,384 | ₩40,571 | ₩40,237 | ₩40,477 | +0.23% | 10.6만 |
|---|
| 2026.07.02 | ₩40,584 | ₩40,677 | ₩39,983 | ₩40,144 | -1.09% | 13.2만 |
|---|
| 2026.07.01 | ₩40,557 | ₩40,891 | ₩40,237 | ₩40,517 | -0.10% | 31.5만 |
|---|
| 2026.06.30 | ₩39,116 | ₩40,664 | ₩38,929 | ₩40,224 | +2.83% | 40.2만 |
|---|
| 2026.06.29 | ₩38,462 | ₩38,916 | ₩38,182 | ₩38,902 | +1.15% | 9.5만 |
|---|
| 2026.06.26 | ₩38,022 | ₩38,382 | ₩37,835 | ₩38,275 | +0.67% | 9.5만 |
|---|
| 2026.06.25 | ₩38,982 | ₩38,996 | ₩37,942 | ₩38,102 | -2.26% | 12.9만 |
|---|
| 2026.06.24 | ₩39,076 | ₩39,356 | ₩38,115 | ₩38,155 | -2.36% | 13.2만 |
|---|
| 2026.06.23 | ₩39,156 | ₩39,623 | ₩38,702 | ₩39,036 | -0.31% | 7.2만 |
|---|
| 2026.06.22 | ₩40,050 | ₩40,424 | ₩39,623 | ₩39,877 | -0.43% | 9.2만 |
|---|
| 2026.06.18 | ₩39,850 | ₩40,237 | ₩39,757 | ₩40,037 | +0.47% | 5.4만 |
|---|
| 2026.06.17 | ₩40,197 | ₩40,664 | ₩39,370 | ₩39,423 | -1.93% | 10.3만 |
|---|
| 2026.06.16 | ₩40,757 | ₩40,838 | ₩40,104 | ₩40,197 | -1.38% | 9.3만 |
|---|
| 2026.06.15 | ₩40,971 | ₩41,238 | ₩40,557 | ₩40,838 | -0.33% | 11.4만 |
|---|
| 2026.06.12 | ₩41,345 | ₩41,478 | ₩40,757 | ₩41,278 | -0.16% | 16.2만 |
|---|
| 2026.06.11 | ₩40,464 | ₩41,198 | ₩40,157 | ₩41,198 | +1.81% | 12.8만 |
|---|
| 2026.06.10 | ₩40,250 | ₩40,571 | ₩40,023 | ₩40,344 | +0.23% | 9.5만 |
|---|
| 2026.06.09 | ₩41,038 | ₩41,051 | ₩39,570 | ₩40,557 | -1.17% | 7.5만 |
|---|
| 2026.06.08 | ₩40,824 | ₩41,198 | ₩40,384 | ₩40,464 | -0.88% | 8.1만 |
|---|
| 2026.06.05 | ₩41,225 | ₩41,225 | ₩40,197 | ₩40,264 | -2.33% | 10.4만 |
|---|
| 2026.06.04 | ₩41,598 | ₩41,692 | ₩41,118 | ₩41,371 | -0.55% | 8.5만 |
|---|
| 2026.06.03 | ₩42,386 | ₩42,386 | ₩41,438 | ₩41,625 | -1.79% | 9만 |
|---|
| 2026.06.02 | ₩42,266 | ₩42,479 | ₩42,052 | ₩42,292 | +0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩42,372 | ₩42,479 | ₩42,052 | ₩42,185 | -0.44% | 6.6만 |
|---|
| 2026.05.29 | ₩42,159 | ₩42,532 | ₩41,972 | ₩42,372 | +0.51% | 10.8만 |
|---|
| 2026.05.28 | ₩41,558 | ₩41,892 | ₩41,371 | ₩41,892 | +0.80% | 7.9만 |
|---|
| 2026.05.27 | ₩41,385 | ₩41,625 | ₩41,038 | ₩41,331 | -0.13% | 5.9만 |
|---|
| 2026.05.26 | ₩41,358 | ₩41,598 | ₩41,038 | ₩41,345 | -0.03% | 9만 |
|---|
| 2026.05.22 | ₩40,731 | ₩41,225 | ₩40,597 | ₩40,891 | +0.39% | 6.6만 |
|---|
| 2026.05.21 | ₩40,517 | ₩40,797 | ₩40,104 | ₩40,691 | +0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩40,023 | ₩40,584 | ₩39,903 | ₩40,531 | +1.27% | 9.5만 |
|---|
| 2026.05.19 | ₩39,650 | ₩40,090 | ₩39,530 | ₩39,850 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩40,624 | ₩40,637 | ₩39,276 | ₩39,837 | -1.94% | 13.6만 |
|---|
| 2026.05.15 | ₩40,824 | ₩40,824 | ₩40,477 | ₩40,477 | -0.85% | 8.7만 |
|---|
| 2026.05.14 | ₩41,011 | ₩41,211 | ₩40,731 | ₩41,064 | +0.13% | 11만 |
|---|
| 2026.05.13 | ₩40,998 | ₩41,024 | ₩40,704 | ₩40,958 | -0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩40,998 | ₩41,024 | ₩40,437 | ₩40,704 | -0.72% | 4.5만 |
|---|
| 2026.05.11 | ₩41,211 | ₩41,238 | ₩40,838 | ₩41,024 | -0.45% | 10.1만 |
|---|
| 2026.05.08 | ₩40,717 | ₩41,051 | ₩40,691 | ₩41,051 | +0.82% | 11.6만 |
|---|
| 2026.05.07 | ₩40,704 | ₩41,104 | ₩40,611 | ₩40,691 | -0.03% | 9.2만 |
|---|
| 2026.05.06 | ₩40,584 | ₩40,824 | ₩40,557 | ₩40,797 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩40,504 | ₩40,571 | ₩40,330 | ₩40,491 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,424 | ₩40,504 | ₩39,903 | ₩40,210 | -0.53% | 8.8만 |
|---|
| 2026.05.01 | ₩40,330 | ₩40,437 | ₩40,170 | ₩40,317 | -0.03% | 7.6만 |
|---|
| 2026.04.30 | ₩40,237 | ₩40,237 | ₩39,703 | ₩40,050 | -0.46% | 10.7만 |
|---|
| 2026.04.29 | ₩39,930 | ₩39,983 | ₩39,490 | ₩39,690 | -0.60% | 7.5만 |
|---|
| 2026.04.28 | ₩40,037 | ₩40,130 | ₩39,623 | ₩39,930 | -0.27% | 9.5만 |
|---|
| 2026.04.27 | ₩40,037 | ₩40,410 | ₩39,930 | ₩40,304 | +0.67% | 8.2만 |
|---|
| 2026.04.24 | ₩39,783 | ₩40,010 | ₩39,570 | ₩39,943 | +0.40% | 6만 |
|---|
| 2026.04.23 | ₩39,636 | ₩39,783 | ₩39,223 | ₩39,516 | -0.30% | 7.8만 |
|---|
| 2026.04.22 | ₩39,530 | ₩39,636 | ₩39,116 | ₩39,543 | +0.03% | 7.3만 |
|---|
| 2026.04.21 | ₩39,410 | ₩39,690 | ₩39,036 | ₩39,089 | -0.81% | 6.8만 |
|---|
| 2026.04.20 | ₩39,623 | ₩39,690 | ₩39,116 | ₩39,343 | -0.71% | 10만 |
|---|
| 2026.04.17 | ₩39,356 | ₩39,623 | ₩39,329 | ₩39,450 | +0.24% | 12.3만 |
|---|
| 2026.04.16 | ₩39,370 | ₩39,490 | ₩38,969 | ₩39,196 | -0.44% | 8.5만 |
|---|
| 2026.04.15 | ₩39,143 | ₩39,223 | ₩38,849 | ₩39,223 | +0.20% | 13.2만 |
|---|
| 2026.04.14 | ₩38,649 | ₩39,103 | ₩38,489 | ₩38,956 | +0.79% | 14.3만 |
|---|
| 2026.04.13 | ₩37,795 | ₩38,395 | ₩37,795 | ₩38,395 | +1.59% | 11.3만 |
|---|
| 2026.04.10 | ₩38,142 | ₩38,142 | ₩37,808 | ₩37,955 | -0.49% | 16.5만 |
|---|
| 2026.04.09 | ₩37,942 | ₩38,142 | ₩37,595 | ₩37,955 | +0.04% | 20.7만 |
|---|
| 2026.04.08 | ₩37,821 | ₩37,968 | ₩37,461 | ₩37,821 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩36,660 | ₩36,967 | ₩36,327 | ₩36,941 | +0.76% | 10.5만 |
|---|
| 2026.04.06 | ₩36,887 | ₩37,101 | ₩36,874 | ₩37,034 | +0.40% | 14.2만 |
|---|
| 2026.04.02 | ₩36,433 | ₩37,087 | ₩36,273 | ₩36,887 | +1.25% | 12.9만 |
|---|
| 2026.04.01 | ₩36,006 | ₩37,234 | ₩35,860 | ₩37,034 | +2.85% | 38.4만 |
|---|
| 2026.03.31 | ₩34,659 | ₩35,873 | ₩34,365 | ₩35,593 | +2.70% | 17.1만 |
|---|
| 2026.03.30 | ₩34,231 | ₩34,392 | ₩33,831 | ₩33,951 | -0.82% | 12.1만 |
|---|
| 2026.03.27 | ₩34,885 | ₩34,952 | ₩33,965 | ₩34,031 | -2.45% | 17.1만 |
|---|
| 2026.03.26 | ₩35,860 | ₩35,966 | ₩34,965 | ₩34,992 | -2.42% | 16.2만 |
|---|
| 2026.03.25 | ₩36,207 | ₩36,340 | ₩35,793 | ₩35,966 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩35,913 | ₩36,113 | ₩35,713 | ₩35,860 | -0.15% | 10.7만 |
|---|
| 2026.03.23 | ₩35,940 | ₩36,247 | ₩35,699 | ₩35,913 | -0.07% | 10.8만 |
|---|
| 2026.03.20 | ₩36,260 | ₩36,260 | ₩35,566 | ₩35,713 | -1.51% | 15.7만 |
|---|
| 2026.03.19 | ₩36,353 | ₩36,353 | ₩35,940 | ₩36,127 | -0.62% | 13.9만 |
|---|
| 2026.03.18 | ₩36,700 | ₩36,914 | ₩36,567 | ₩36,634 | -0.18% | 13.7만 |
|---|
| 2026.03.17 | ₩36,954 | ₩36,994 | ₩36,634 | ₩36,740 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩36,660 | ₩37,354 | ₩36,580 | ₩36,620 | -0.11% | 14.3만 |
|---|
| 2026.03.13 | ₩36,767 | ₩36,807 | ₩36,340 | ₩36,393 | -1.02% | 20.9만 |
|---|
| 2026.03.12 | ₩37,741 | ₩37,808 | ₩37,234 | ₩37,368 | -0.99% | 37.4만 |
|---|
| 2026.03.11 | ₩37,488 | ₩37,701 | ₩37,368 | ₩37,648 | +0.43% | 36.2만 |
|---|
| 2026.03.10 | ₩37,114 | ₩37,381 | ₩36,914 | ₩37,288 | +0.47% | 22.9만 |
|---|
| 2026.03.09 | ₩36,807 | ₩37,087 | ₩36,433 | ₩36,847 | +0.11% | 19.5만 |
|---|
| 2026.03.06 | ₩36,834 | ₩37,341 | ₩36,767 | ₩36,927 | +0.25% | 38만 |
|---|
| 2026.03.05 | ₩37,301 | ₩37,421 | ₩36,914 | ₩37,221 | -0.21% | 11.5만 |
|---|
| 2026.03.04 | ₩37,074 | ₩37,488 | ₩36,981 | ₩37,434 | +0.97% | 7.1만 |
|---|
| 2026.03.03 | ₩36,794 | ₩37,127 | ₩36,447 | ₩36,927 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩36,847 | ₩37,261 | ₩36,807 | ₩37,208 | +0.98% | 6만 |
|---|
| 2026.02.27 | ₩37,021 | ₩37,288 | ₩36,994 | ₩37,221 | +0.54% | 7.1만 |
|---|
| 2026.02.26 | ₩37,555 | ₩37,675 | ₩37,114 | ₩37,301 | -0.68% | 6만 |
|---|
| 2026.02.25 | ₩37,421 | ₩37,621 | ₩37,314 | ₩37,555 | +0.36% | 6만 |
|---|
| 2026.02.24 | ₩36,967 | ₩37,248 | ₩36,754 | ₩37,248 | +0.76% | 9.5만 |
|---|
| 2026.02.23 | ₩37,034 | ₩37,114 | ₩36,567 | ₩36,821 | -0.58% | 7.7만 |
|---|
| 2026.02.20 | ₩36,740 | ₩37,274 | ₩36,674 | ₩37,007 | +0.73% | 8만 |
|---|
| 2026.02.19 | ₩36,567 | ₩36,794 | ₩36,460 | ₩36,740 | +0.47% | 11.6만 |
|---|
| 2026.02.18 | ₩36,740 | ₩36,914 | ₩36,567 | ₩36,847 | +0.29% | 7.2만 |
|---|
| 2026.02.17 | ₩36,647 | ₩36,807 | ₩36,180 | ₩36,474 | -0.47% | 12.9만 |
|---|
| 2026.02.13 | ₩36,821 | ₩36,901 | ₩36,540 | ₩36,687 | -0.36% | 8.2만 |
|---|
| 2026.02.12 | ₩37,461 | ₩37,608 | ₩36,687 | ₩36,780 | -1.82% | 6.6만 |
|---|
| 2026.02.11 | ₩37,248 | ₩37,408 | ₩37,167 | ₩37,381 | +0.36% | 7.6만 |
|---|
| 2026.02.10 | ₩37,234 | ₩37,474 | ₩36,967 | ₩37,181 | -0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩36,847 | ₩37,421 | ₩36,660 | ₩37,208 | +0.98% | 10.3만 |
|---|
| 2026.02.06 | ₩36,300 | ₩36,794 | ₩36,167 | ₩36,727 | +1.18% | 12.2만 |
|---|
| 2026.02.05 | ₩36,340 | ₩36,407 | ₩35,913 | ₩36,127 | -0.59% | 20.2만 |
|---|
| 2026.02.04 | ₩36,914 | ₩37,061 | ₩36,260 | ₩36,527 | -1.05% | 13.8만 |
|---|
| 2026.02.03 | ₩37,648 | ₩37,728 | ₩36,967 | ₩37,047 | -1.60% | 11.3만 |
|---|
| 2026.02.02 | ₩37,341 | ₩37,808 | ₩37,341 | ₩37,701 | +0.96% | 5만 |
|---|
| 2026.01.30 | ₩37,608 | ₩37,701 | ₩37,181 | ₩37,434 | -0.46% | 12.1만 |
|---|
| 2026.01.29 | ₩37,795 | ₩37,848 | ₩37,381 | ₩37,715 | -0.21% | 8.6만 |
|---|
| 2026.01.28 | ₩38,248 | ₩38,315 | ₩37,955 | ₩37,982 | -0.70% | 7.5만 |
|---|
| 2026.01.27 | ₩38,008 | ₩38,195 | ₩37,968 | ₩38,075 | +0.18% | 6.9만 |
|---|
| 2026.01.26 | ₩37,955 | ₩38,035 | ₩37,821 | ₩37,928 | -0.07% | 11.7만 |
|---|
| 2026.01.23 | ₩37,715 | ₩37,888 | ₩37,635 | ₩37,861 | +0.39% | 7만 |
|---|
| 2026.01.22 | ₩37,755 | ₩37,781 | ₩37,568 | ₩37,621 | -0.35% | 8.6만 |
|---|
| 2026.01.21 | ₩37,314 | ₩37,608 | ₩37,061 | ₩37,528 | +0.57% | 19.6만 |
|---|
| 2026.01.20 | ₩37,434 | ₩37,448 | ₩36,994 | ₩37,181 | -0.68% | 11.9만 |
|---|
| 2026.01.16 | ₩38,102 | ₩38,102 | ₩37,661 | ₩37,715 | -1.02% | 40.1만 |
|---|
| 2026.01.15 | ₩38,422 | ₩38,422 | ₩37,741 | ₩37,915 | -1.32% | 15.1만 |
|---|
| 2026.01.14 | ₩38,115 | ₩38,222 | ₩37,781 | ₩38,102 | -0.04% | 15.4만 |
|---|
| 2026.01.13 | ₩38,275 | ₩38,342 | ₩37,888 | ₩38,128 | -0.38% | 13.3만 |
|---|
| 2026.01.12 | ₩37,968 | ₩38,168 | ₩37,942 | ₩38,088 | +0.32% | 12.3만 |
|---|
| 2026.01.09 | ₩38,075 | ₩38,235 | ₩37,995 | ₩38,142 | +0.18% | 6.3만 |
|---|
| 2026.01.08 | ₩38,155 | ₩38,155 | ₩37,835 | ₩37,915 | -0.63% | 6.9만 |
|---|
| 2026.01.07 | ₩38,369 | ₩38,369 | ₩37,354 | ₩38,022 | -0.90% | 18.1만 |
|---|
| 2026.01.06 | ₩38,035 | ₩38,275 | ₩37,982 | ₩38,155 | +0.32% | 9.6만 |
|---|
| 2026.01.05 | ₩38,262 | ₩38,409 | ₩37,795 | ₩38,022 | -0.63% | 15.3만 |
|---|
| 2026.01.02 | ₩38,342 | ₩38,449 | ₩37,755 | ₩37,982 | -0.94% | 13.2만 |
|---|
| 2025.12.31 | ₩38,435 | ₩38,435 | ₩37,928 | ₩38,062 | -0.97% | 25.9만 |
|---|
| 2025.12.30 | ₩38,022 | ₩38,289 | ₩37,902 | ₩38,195 | +0.46% | 18.5만 |
|---|
| 2025.12.29 | ₩37,982 | ₩37,995 | ₩37,701 | ₩37,902 | -0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩38,208 | ₩38,208 | ₩38,022 | ₩38,075 | -0.35% | 5.1만 |
|---|
| 2025.12.24 | ₩38,008 | ₩38,128 | ₩37,968 | ₩38,062 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩37,728 | ₩38,022 | ₩37,635 | ₩37,928 | +0.53% | 6.8만 |
|---|
| 2025.12.22 | ₩37,888 | ₩37,888 | ₩37,555 | ₩37,728 | -0.42% | 6.8만 |
|---|
| 2025.12.19 | ₩37,234 | ₩37,608 | ₩37,234 | ₩37,595 | +0.97% | 8.9만 |
|---|
| 2025.12.18 | ₩36,754 | ₩37,167 | ₩36,754 | ₩37,114 | +0.98% | 9만 |
|---|
| 2025.12.17 | ₩36,941 | ₩36,981 | ₩36,514 | ₩36,514 | -1.16% | 11만 |
|---|
| 2025.12.16 | ₩36,821 | ₩36,981 | ₩36,674 | ₩36,821 | 0.00% | 7.5만 |
|---|
| 2025.12.15 | ₩37,021 | ₩37,114 | ₩36,700 | ₩36,821 | -0.54% | 8.3만 |
|---|
| 2025.12.12 | ₩37,781 | ₩37,902 | ₩37,194 | ₩37,354 | -1.13% | 7.7만 |
|---|
| 2025.12.11 | ₩37,995 | ₩38,115 | ₩37,581 | ₩37,781 | -0.56% | 11.7만 |
|---|
| 2025.12.10 | ₩38,022 | ₩38,195 | ₩37,781 | ₩38,102 | +0.21% | 7만 |
|---|
| 2025.12.09 | ₩37,982 | ₩38,062 | ₩37,848 | ₩38,022 | +0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩38,115 | ₩38,128 | ₩37,608 | ₩37,915 | -0.53% | 7.7만 |
|---|
| 2025.12.05 | ₩37,902 | ₩38,155 | ₩37,861 | ₩38,155 | +0.67% | 10.9만 |
|---|
| 2025.12.04 | ₩37,768 | ₩37,821 | ₩37,595 | ₩37,795 | +0.07% | 10.6만 |
|---|
| 2025.12.03 | ₩37,621 | ₩37,715 | ₩37,408 | ₩37,688 | +0.18% | 8.6만 |
|---|
| 2025.12.02 | ₩37,501 | ₩37,675 | ₩37,394 | ₩37,621 | +0.32% | 8.9만 |
|---|
| 2025.12.01 | ₩37,328 | ₩37,528 | ₩37,194 | ₩37,341 | +0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩37,368 | ₩37,555 | ₩37,274 | ₩37,555 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩37,021 | ₩37,288 | ₩36,847 | ₩37,274 | +0.68% | 5.2만 |
|---|
| 2025.11.25 | ₩36,527 | ₩37,061 | ₩36,140 | ₩36,780 | +0.69% | 6.7만 |
|---|
| 2025.11.24 | ₩36,033 | ₩36,687 | ₩35,806 | ₩36,487 | +1.26% | 6.5만 |
|---|
| 2025.11.21 | ₩35,499 | ₩35,926 | ₩35,099 | ₩35,753 | +0.71% | 13.1만 |
|---|
| 2025.11.20 | ₩36,914 | ₩36,914 | ₩35,393 | ₩35,419 | -4.05% | 12.5만 |
|---|
| 2025.11.19 | ₩35,913 | ₩36,407 | ₩35,900 | ₩36,233 | +0.89% | 7.7만 |
|---|
| 2025.11.18 | ₩36,393 | ₩36,474 | ₩35,780 | ₩35,873 | -1.43% | 13.3만 |
|---|
| 2025.11.17 | ₩36,754 | ₩36,967 | ₩36,193 | ₩36,433 | -0.87% | 8.2만 |
|---|
| 2025.11.14 | ₩36,433 | ₩36,847 | ₩36,153 | ₩36,740 | +0.84% | 12.3만 |
|---|
| 2025.11.13 | ₩37,074 | ₩37,248 | ₩36,514 | ₩36,580 | -1.33% | 9.4만 |
|---|
| 2025.11.12 | ₩37,568 | ₩37,581 | ₩37,141 | ₩37,381 | -0.50% | 7.5만 |
|---|
| 2025.11.11 | ₩37,514 | ₩37,528 | ₩37,114 | ₩37,514 | 0.00% | 7.3만 |
|---|
| 2025.11.10 | ₩37,248 | ₩37,368 | ₩37,047 | ₩37,354 | +0.29% | 7.4만 |
|---|
| 2025.11.07 | ₩37,007 | ₩37,007 | ₩36,313 | ₩36,740 | -0.72% | 10.9만 |
|---|
| 2025.11.06 | ₩37,514 | ₩37,755 | ₩36,967 | ₩37,021 | -1.32% | 6.8만 |
|---|
| 2025.11.05 | ₩37,581 | ₩37,795 | ₩37,368 | ₩37,595 | +0.04% | 9.1만 |
|---|
| 2025.11.04 | ₩37,568 | ₩37,635 | ₩37,261 | ₩37,341 | -0.60% | 5.9만 |
|---|
| 2025.11.03 | ₩38,008 | ₩38,008 | ₩37,728 | ₩37,821 | -0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩37,728 | ₩37,968 | ₩37,595 | ₩37,755 | +0.07% | 6.8만 |
|---|
| 2025.10.30 | ₩37,648 | ₩38,022 | ₩37,514 | ₩37,568 | -0.21% | 6.5만 |
|---|
| 2025.10.29 | ₩37,968 | ₩38,035 | ₩37,728 | ₩37,875 | -0.25% | 8만 |
|---|
| 2025.10.28 | ₩37,928 | ₩38,035 | ₩37,795 | ₩37,902 | -0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩37,875 | ₩37,875 | ₩37,595 | ₩37,808 | -0.18% | 10.8만 |
|---|
| 2025.10.24 | ₩37,368 | ₩37,501 | ₩37,274 | ₩37,474 | +0.29% | 7.1만 |
|---|
| 2025.10.23 | ₩37,127 | ₩37,208 | ₩36,780 | ₩37,154 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩37,221 | ₩37,234 | ₩36,727 | ₩36,967 | -0.68% | 7만 |
|---|
| 2025.10.21 | ₩36,994 | ₩37,234 | ₩36,954 | ₩37,074 | +0.22% | 9.1만 |
|---|
| 2025.10.20 | ₩36,887 | ₩37,074 | ₩36,807 | ₩36,981 | +0.25% | 7.7만 |
|---|
| 2025.10.17 | ₩36,727 | ₩36,861 | ₩36,447 | ₩36,700 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,794 | ₩37,021 | ₩36,527 | ₩36,727 | -0.18% | 7.5만 |
|---|
| 2025.10.15 | ₩36,887 | ₩36,967 | ₩36,460 | ₩36,700 | -0.51% | 6.5만 |
|---|
| 2025.10.14 | ₩36,433 | ₩36,687 | ₩36,127 | ₩36,527 | +0.26% | 9.4만 |
|---|
| 2025.10.13 | ₩36,474 | ₩36,634 | ₩36,233 | ₩36,567 | +0.26% | 10.5만 |
|---|
| 2025.10.10 | ₩36,914 | ₩37,167 | ₩36,006 | ₩36,046 | -2.35% | 11.9만 |
|---|