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 | ₩41,753 | ₩41,860 | ₩41,420 | ₩41,513 | -0.58% | 15.2만 |
| 2026.10.08 | ₩41,393 | ₩41,553 | ₩40,953 | ₩41,233 | -0.39% | 10.8만 |
| 2026.10.07 | ₩41,113 | ₩41,340 | ₩40,859 | ₩41,260 | +0.36% | 6.2만 |
| 2026.10.06 | ₩40,632 | ₩41,326 | ₩40,592 | ₩41,326 | +1.71% | 10.3만 |
| 2026.10.05 | ₩41,139 | ₩41,206 | ₩40,379 | ₩40,699 | -1.07% | 9.6만 |
| 2026.10.02 | ₩41,393 | ₩41,593 | ₩40,913 | ₩40,953 | -1.06% | 8만 |
| 2026.10.01 | ₩41,220 | ₩41,366 | ₩40,646 | ₩41,193 | -0.06% | 26.2만 |
| 2026.09.30 | ₩40,339 | ₩41,046 | ₩40,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,619 |
| +0.69% |
| 19.3만 |
| 2026.09.29 | ₩40,392 | ₩40,499 | ₩40,125 | ₩40,232 | -0.40% | 10.2만 |
|---|
| 2026.09.28 | ₩40,832 | ₩40,886 | ₩40,058 | ₩40,485 | -0.85% | 9.8만 |
|---|
| 2026.09.25 | ₩40,806 | ₩41,220 | ₩40,472 | ₩40,953 | +0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩40,352 | ₩40,792 | ₩40,352 | ₩40,739 | +0.96% | 4.4만 |
|---|
| 2026.09.23 | ₩40,966 | ₩41,073 | ₩40,419 | ₩40,752 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩41,073 | ₩41,260 | ₩40,779 | ₩41,139 | +0.16% | 8.9만 |
|---|
| 2026.09.21 | ₩40,672 | ₩41,366 | ₩40,619 | ₩41,260 | +1.44% | 8.8만 |
|---|
| 2026.09.18 | ₩40,218 | ₩40,339 | ₩39,831 | ₩40,325 | +0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩40,085 | ₩40,112 | ₩39,738 | ₩40,098 | +0.03% | 5.6만 |
|---|
| 2026.09.16 | ₩39,591 | ₩39,711 | ₩39,217 | ₩39,498 | -0.24% | 7.3만 |
|---|
| 2026.09.15 | ₩39,978 | ₩40,098 | ₩39,418 | ₩39,458 | -1.30% | 16.3만 |
|---|
| 2026.09.14 | ₩40,192 | ₩40,579 | ₩40,152 | ₩40,579 | +0.96% | 8.9만 |
|---|
| 2026.09.11 | ₩40,592 | ₩40,726 | ₩40,312 | ₩40,539 | -0.13% | 9.6만 |
|---|
| 2026.09.10 | ₩40,245 | ₩40,726 | ₩40,152 | ₩40,232 | -0.03% | 7.2만 |
|---|
| 2026.09.09 | ₩40,859 | ₩40,859 | ₩40,646 | ₩40,752 | -0.26% | 7.6만 |
|---|
| 2026.09.08 | ₩40,886 | ₩41,019 | ₩40,592 | ₩40,913 | +0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩41,126 | ₩41,166 | ₩40,726 | ₩40,872 | -0.62% | 6.6만 |
|---|
| 2026.09.03 | ₩40,939 | ₩41,153 | ₩40,352 | ₩41,046 | +0.26% | 6.8만 |
|---|
| 2026.09.02 | ₩41,006 | ₩41,300 | ₩40,726 | ₩40,872 | -0.33% | 6.1만 |
|---|
| 2026.09.01 | ₩41,046 | ₩41,086 | ₩40,646 | ₩40,859 | -0.46% | 7.8만 |
|---|
| 2026.08.31 | ₩41,206 | ₩41,326 | ₩41,046 | ₩41,260 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩41,326 | ₩41,380 | ₩40,966 | ₩41,206 | -0.29% | 10.7만 |
|---|
| 2026.08.27 | ₩41,180 | ₩41,273 | ₩40,712 | ₩41,099 | -0.19% | 6.8만 |
|---|
| 2026.08.26 | ₩40,739 | ₩40,792 | ₩40,565 | ₩40,739 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩40,739 | ₩40,806 | ₩40,085 | ₩40,686 | -0.13% | 5.6만 |
|---|
| 2026.08.24 | ₩40,672 | ₩40,819 | ₩40,085 | ₩40,445 | -0.56% | 8.6만 |
|---|
| 2026.08.21 | ₩40,966 | ₩40,966 | ₩40,619 | ₩40,646 | -0.78% | 5.7만 |
|---|
| 2026.08.20 | ₩40,859 | ₩40,913 | ₩40,392 | ₩40,539 | -0.78% | 7.9만 |
|---|
| 2026.08.19 | ₩40,939 | ₩40,939 | ₩40,579 | ₩40,712 | -0.55% | 5.9만 |
|---|
| 2026.08.18 | ₩41,073 | ₩41,073 | ₩40,726 | ₩40,846 | -0.55% | 8.8만 |
|---|
| 2026.08.17 | ₩40,993 | ₩41,086 | ₩40,792 | ₩41,086 | +0.23% | 6.1만 |
|---|
| 2026.08.14 | ₩41,553 | ₩41,633 | ₩40,886 | ₩40,899 | -1.57% | 8만 |
|---|
| 2026.08.13 | ₩41,033 | ₩41,847 | ₩41,033 | ₩41,633 | +1.46% | 17.5만 |
|---|
| 2026.08.12 | ₩41,273 | ₩41,300 | ₩41,033 | ₩41,233 | -0.10% | 10.5만 |
|---|
| 2026.08.11 | ₩41,220 | ₩41,233 | ₩40,966 | ₩41,139 | -0.19% | 4.9만 |
|---|
| 2026.08.10 | ₩40,886 | ₩41,099 | ₩40,606 | ₩41,099 | +0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩40,699 | ₩40,939 | ₩40,379 | ₩40,726 | +0.07% | 8.6만 |
|---|
| 2026.08.06 | ₩40,672 | ₩40,672 | ₩40,272 | ₩40,445 | -0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩40,966 | ₩41,113 | ₩40,325 | ₩40,619 | -0.85% | 11.6만 |
|---|
| 2026.08.04 | ₩40,459 | ₩41,193 | ₩40,272 | ₩40,886 | +1.06% | 11.2만 |
|---|
| 2026.08.03 | ₩39,484 | ₩40,178 | ₩39,484 | ₩40,125 | +1.62% | 11.3만 |
|---|
| 2026.07.31 | ₩39,471 | ₩39,484 | ₩39,097 | ₩39,391 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩38,844 | ₩39,337 | ₩38,443 | ₩39,191 | +0.89% | 7.9만 |
|---|
| 2026.07.29 | ₩39,017 | ₩39,111 | ₩38,336 | ₩38,430 | -1.51% | 8.7만 |
|---|
| 2026.07.28 | ₩39,284 | ₩39,471 | ₩38,830 | ₩39,057 | -0.58% | 7.2만 |
|---|
| 2026.07.27 | ₩39,871 | ₩39,871 | ₩39,084 | ₩39,311 | -1.41% | 7.9만 |
|---|
| 2026.07.24 | ₩39,711 | ₩39,925 | ₩39,257 | ₩39,377 | -0.84% | 6.2만 |
|---|
| 2026.07.23 | ₩39,725 | ₩39,978 | ₩39,377 | ₩39,538 | -0.47% | 9.4만 |
|---|
| 2026.07.22 | ₩40,138 | ₩40,445 | ₩39,992 | ₩40,165 | +0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩39,992 | ₩40,165 | ₩39,791 | ₩40,165 | +0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩39,711 | ₩40,045 | ₩39,458 | ₩39,511 | -0.50% | 11.5만 |
|---|
| 2026.07.17 | ₩40,245 | ₩40,245 | ₩39,444 | ₩39,524 | -1.79% | 56.9만 |
|---|
| 2026.07.16 | ₩40,806 | ₩40,819 | ₩40,258 | ₩40,499 | -0.75% | 14.1만 |
|---|
| 2026.07.15 | ₩40,966 | ₩41,033 | ₩40,592 | ₩40,819 | -0.36% | 11.2만 |
|---|
| 2026.07.14 | ₩40,459 | ₩40,832 | ₩40,445 | ₩40,592 | +0.33% | 11.8만 |
|---|
| 2026.07.13 | ₩40,499 | ₩40,712 | ₩40,138 | ₩40,392 | -0.26% | 17.3만 |
|---|
| 2026.07.10 | ₩40,565 | ₩40,832 | ₩40,459 | ₩40,686 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩40,592 | ₩40,592 | ₩40,098 | ₩40,445 | -0.36% | 8.8만 |
|---|
| 2026.07.08 | ₩40,085 | ₩40,112 | ₩39,511 | ₩40,032 | -0.13% | 11.4만 |
|---|
| 2026.07.07 | ₩40,419 | ₩40,459 | ₩39,711 | ₩40,098 | -0.79% | 11.2만 |
|---|
| 2026.07.06 | ₩40,392 | ₩40,579 | ₩40,245 | ₩40,485 | +0.23% | 10.6만 |
|---|
| 2026.07.02 | ₩40,592 | ₩40,686 | ₩39,992 | ₩40,152 | -1.09% | 13.2만 |
|---|
| 2026.07.01 | ₩40,565 | ₩40,899 | ₩40,245 | ₩40,525 | -0.10% | 31.5만 |
|---|
| 2026.06.30 | ₩39,124 | ₩40,672 | ₩38,937 | ₩40,232 | +2.83% | 40.2만 |
|---|
| 2026.06.29 | ₩38,470 | ₩38,924 | ₩38,189 | ₩38,910 | +1.15% | 9.5만 |
|---|
| 2026.06.26 | ₩38,029 | ₩38,390 | ₩37,842 | ₩38,283 | +0.67% | 9.5만 |
|---|
| 2026.06.25 | ₩38,990 | ₩39,004 | ₩37,949 | ₩38,109 | -2.26% | 12.9만 |
|---|
| 2026.06.24 | ₩39,084 | ₩39,364 | ₩38,123 | ₩38,163 | -2.36% | 13.2만 |
|---|
| 2026.06.23 | ₩39,164 | ₩39,631 | ₩38,710 | ₩39,044 | -0.31% | 7.2만 |
|---|
| 2026.06.22 | ₩40,058 | ₩40,432 | ₩39,631 | ₩39,885 | -0.43% | 9.2만 |
|---|
| 2026.06.18 | ₩39,858 | ₩40,245 | ₩39,765 | ₩40,045 | +0.47% | 5.4만 |
|---|
| 2026.06.17 | ₩40,205 | ₩40,672 | ₩39,377 | ₩39,431 | -1.93% | 10.3만 |
|---|
| 2026.06.16 | ₩40,766 | ₩40,846 | ₩40,112 | ₩40,205 | -1.38% | 9.3만 |
|---|
| 2026.06.15 | ₩40,979 | ₩41,246 | ₩40,565 | ₩40,846 | -0.33% | 11.4만 |
|---|
| 2026.06.12 | ₩41,353 | ₩41,487 | ₩40,766 | ₩41,286 | -0.16% | 16.2만 |
|---|
| 2026.06.11 | ₩40,472 | ₩41,206 | ₩40,165 | ₩41,206 | +1.81% | 12.8만 |
|---|
| 2026.06.10 | ₩40,258 | ₩40,579 | ₩40,032 | ₩40,352 | +0.23% | 9.5만 |
|---|
| 2026.06.09 | ₩41,046 | ₩41,059 | ₩39,578 | ₩40,565 | -1.17% | 7.5만 |
|---|
| 2026.06.08 | ₩40,832 | ₩41,206 | ₩40,392 | ₩40,472 | -0.88% | 8.1만 |
|---|
| 2026.06.05 | ₩41,233 | ₩41,233 | ₩40,205 | ₩40,272 | -2.33% | 10.4만 |
|---|
| 2026.06.04 | ₩41,607 | ₩41,700 | ₩41,126 | ₩41,380 | -0.55% | 8.5만 |
|---|
| 2026.06.03 | ₩42,394 | ₩42,394 | ₩41,446 | ₩41,633 | -1.79% | 9만 |
|---|
| 2026.06.02 | ₩42,274 | ₩42,488 | ₩42,060 | ₩42,301 | +0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩42,381 | ₩42,488 | ₩42,060 | ₩42,194 | -0.44% | 6.6만 |
|---|
| 2026.05.29 | ₩42,167 | ₩42,541 | ₩41,980 | ₩42,381 | +0.51% | 10.8만 |
|---|
| 2026.05.28 | ₩41,567 | ₩41,900 | ₩41,380 | ₩41,900 | +0.80% | 7.9만 |
|---|
| 2026.05.27 | ₩41,393 | ₩41,633 | ₩41,046 | ₩41,340 | -0.13% | 5.9만 |
|---|
| 2026.05.26 | ₩41,366 | ₩41,607 | ₩41,046 | ₩41,353 | -0.03% | 9만 |
|---|
| 2026.05.22 | ₩40,739 | ₩41,233 | ₩40,606 | ₩40,899 | +0.39% | 6.6만 |
|---|
| 2026.05.21 | ₩40,525 | ₩40,806 | ₩40,112 | ₩40,699 | +0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩40,032 | ₩40,592 | ₩39,911 | ₩40,539 | +1.27% | 9.5만 |
|---|
| 2026.05.19 | ₩39,658 | ₩40,098 | ₩39,538 | ₩39,858 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩40,632 | ₩40,646 | ₩39,284 | ₩39,845 | -1.94% | 13.6만 |
|---|
| 2026.05.15 | ₩40,832 | ₩40,832 | ₩40,485 | ₩40,485 | -0.85% | 8.7만 |
|---|
| 2026.05.14 | ₩41,019 | ₩41,220 | ₩40,739 | ₩41,073 | +0.13% | 11만 |
|---|
| 2026.05.13 | ₩41,006 | ₩41,033 | ₩40,712 | ₩40,966 | -0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩41,006 | ₩41,033 | ₩40,445 | ₩40,712 | -0.72% | 4.5만 |
|---|
| 2026.05.11 | ₩41,220 | ₩41,246 | ₩40,846 | ₩41,033 | -0.45% | 10.1만 |
|---|
| 2026.05.08 | ₩40,726 | ₩41,059 | ₩40,699 | ₩41,059 | +0.82% | 11.6만 |
|---|
| 2026.05.07 | ₩40,712 | ₩41,113 | ₩40,619 | ₩40,699 | -0.03% | 9.2만 |
|---|
| 2026.05.06 | ₩40,592 | ₩40,832 | ₩40,565 | ₩40,806 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩40,512 | ₩40,579 | ₩40,339 | ₩40,499 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,432 | ₩40,512 | ₩39,911 | ₩40,218 | -0.53% | 8.8만 |
|---|
| 2026.05.01 | ₩40,339 | ₩40,445 | ₩40,178 | ₩40,325 | -0.03% | 7.6만 |
|---|
| 2026.04.30 | ₩40,245 | ₩40,245 | ₩39,711 | ₩40,058 | -0.46% | 10.7만 |
|---|
| 2026.04.29 | ₩39,938 | ₩39,992 | ₩39,498 | ₩39,698 | -0.60% | 7.5만 |
|---|
| 2026.04.28 | ₩40,045 | ₩40,138 | ₩39,631 | ₩39,938 | -0.27% | 9.5만 |
|---|
| 2026.04.27 | ₩40,045 | ₩40,419 | ₩39,938 | ₩40,312 | +0.67% | 8.2만 |
|---|
| 2026.04.24 | ₩39,791 | ₩40,018 | ₩39,578 | ₩39,951 | +0.40% | 6만 |
|---|
| 2026.04.23 | ₩39,644 | ₩39,791 | ₩39,231 | ₩39,524 | -0.30% | 7.8만 |
|---|
| 2026.04.22 | ₩39,538 | ₩39,644 | ₩39,124 | ₩39,551 | +0.03% | 7.3만 |
|---|
| 2026.04.21 | ₩39,418 | ₩39,698 | ₩39,044 | ₩39,097 | -0.81% | 6.8만 |
|---|
| 2026.04.20 | ₩39,631 | ₩39,698 | ₩39,124 | ₩39,351 | -0.71% | 10만 |
|---|
| 2026.04.17 | ₩39,364 | ₩39,631 | ₩39,337 | ₩39,458 | +0.24% | 12.3만 |
|---|
| 2026.04.16 | ₩39,377 | ₩39,498 | ₩38,977 | ₩39,204 | -0.44% | 8.5만 |
|---|
| 2026.04.15 | ₩39,151 | ₩39,231 | ₩38,857 | ₩39,231 | +0.20% | 13.2만 |
|---|
| 2026.04.14 | ₩38,657 | ₩39,111 | ₩38,496 | ₩38,964 | +0.79% | 14.3만 |
|---|
| 2026.04.13 | ₩37,802 | ₩38,403 | ₩37,802 | ₩38,403 | +1.59% | 11.3만 |
|---|
| 2026.04.10 | ₩38,149 | ₩38,149 | ₩37,816 | ₩37,963 | -0.49% | 16.5만 |
|---|
| 2026.04.09 | ₩37,949 | ₩38,149 | ₩37,602 | ₩37,963 | +0.04% | 20.7만 |
|---|
| 2026.04.08 | ₩37,829 | ₩37,976 | ₩37,469 | ₩37,829 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩36,668 | ₩36,975 | ₩36,334 | ₩36,948 | +0.76% | 10.5만 |
|---|
| 2026.04.06 | ₩36,895 | ₩37,108 | ₩36,881 | ₩37,042 | +0.40% | 14.2만 |
|---|
| 2026.04.02 | ₩36,441 | ₩37,095 | ₩36,281 | ₩36,895 | +1.25% | 12.9만 |
|---|
| 2026.04.01 | ₩36,014 | ₩37,242 | ₩35,867 | ₩37,042 | +2.85% | 38.4만 |
|---|
| 2026.03.31 | ₩34,666 | ₩35,880 | ₩34,372 | ₩35,600 | +2.70% | 17.1만 |
|---|
| 2026.03.30 | ₩34,238 | ₩34,399 | ₩33,838 | ₩33,958 | -0.82% | 12.1만 |
|---|
| 2026.03.27 | ₩34,892 | ₩34,959 | ₩33,971 | ₩34,038 | -2.45% | 17.1만 |
|---|
| 2026.03.26 | ₩35,867 | ₩35,974 | ₩34,973 | ₩34,999 | -2.42% | 16.2만 |
|---|
| 2026.03.25 | ₩36,214 | ₩36,347 | ₩35,800 | ₩35,974 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩35,920 | ₩36,120 | ₩35,720 | ₩35,867 | -0.15% | 10.7만 |
|---|
| 2026.03.23 | ₩35,947 | ₩36,254 | ₩35,707 | ₩35,920 | -0.07% | 10.8만 |
|---|
| 2026.03.20 | ₩36,267 | ₩36,267 | ₩35,573 | ₩35,720 | -1.51% | 15.7만 |
|---|
| 2026.03.19 | ₩36,361 | ₩36,361 | ₩35,947 | ₩36,134 | -0.62% | 13.9만 |
|---|
| 2026.03.18 | ₩36,708 | ₩36,921 | ₩36,574 | ₩36,641 | -0.18% | 13.7만 |
|---|
| 2026.03.17 | ₩36,961 | ₩37,001 | ₩36,641 | ₩36,748 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩36,668 | ₩37,362 | ₩36,588 | ₩36,628 | -0.11% | 14.3만 |
|---|
| 2026.03.13 | ₩36,775 | ₩36,815 | ₩36,347 | ₩36,401 | -1.02% | 20.9만 |
|---|
| 2026.03.12 | ₩37,749 | ₩37,816 | ₩37,242 | ₩37,375 | -0.99% | 37.4만 |
|---|
| 2026.03.11 | ₩37,495 | ₩37,709 | ₩37,375 | ₩37,656 | +0.43% | 36.2만 |
|---|
| 2026.03.10 | ₩37,122 | ₩37,389 | ₩36,921 | ₩37,295 | +0.47% | 22.9만 |
|---|
| 2026.03.09 | ₩36,815 | ₩37,095 | ₩36,441 | ₩36,855 | +0.11% | 19.5만 |
|---|
| 2026.03.06 | ₩36,841 | ₩37,349 | ₩36,775 | ₩36,935 | +0.25% | 38만 |
|---|
| 2026.03.05 | ₩37,308 | ₩37,429 | ₩36,921 | ₩37,228 | -0.21% | 11.5만 |
|---|
| 2026.03.04 | ₩37,082 | ₩37,495 | ₩36,988 | ₩37,442 | +0.97% | 7.1만 |
|---|
| 2026.03.03 | ₩36,801 | ₩37,135 | ₩36,454 | ₩36,935 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩36,855 | ₩37,268 | ₩36,815 | ₩37,215 | +0.98% | 6만 |
|---|
| 2026.02.27 | ₩37,028 | ₩37,295 | ₩37,001 | ₩37,228 | +0.54% | 7.1만 |
|---|
| 2026.02.26 | ₩37,562 | ₩37,682 | ₩37,122 | ₩37,308 | -0.68% | 6만 |
|---|
| 2026.02.25 | ₩37,429 | ₩37,629 | ₩37,322 | ₩37,562 | +0.36% | 6만 |
|---|
| 2026.02.24 | ₩36,975 | ₩37,255 | ₩36,761 | ₩37,255 | +0.76% | 9.5만 |
|---|
| 2026.02.23 | ₩37,042 | ₩37,122 | ₩36,574 | ₩36,828 | -0.58% | 7.7만 |
|---|
| 2026.02.20 | ₩36,748 | ₩37,282 | ₩36,681 | ₩37,015 | +0.73% | 8만 |
|---|
| 2026.02.19 | ₩36,574 | ₩36,801 | ₩36,468 | ₩36,748 | +0.47% | 11.6만 |
|---|
| 2026.02.18 | ₩36,748 | ₩36,921 | ₩36,574 | ₩36,855 | +0.29% | 7.2만 |
|---|
| 2026.02.17 | ₩36,654 | ₩36,815 | ₩36,187 | ₩36,481 | -0.47% | 12.9만 |
|---|
| 2026.02.13 | ₩36,828 | ₩36,908 | ₩36,548 | ₩36,694 | -0.36% | 8.2만 |
|---|
| 2026.02.12 | ₩37,469 | ₩37,616 | ₩36,694 | ₩36,788 | -1.82% | 6.6만 |
|---|
| 2026.02.11 | ₩37,255 | ₩37,415 | ₩37,175 | ₩37,389 | +0.36% | 7.6만 |
|---|
| 2026.02.10 | ₩37,242 | ₩37,482 | ₩36,975 | ₩37,188 | -0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩36,855 | ₩37,429 | ₩36,668 | ₩37,215 | +0.98% | 10.3만 |
|---|
| 2026.02.06 | ₩36,307 | ₩36,801 | ₩36,174 | ₩36,735 | +1.18% | 12.2만 |
|---|
| 2026.02.05 | ₩36,347 | ₩36,414 | ₩35,920 | ₩36,134 | -0.59% | 20.2만 |
|---|
| 2026.02.04 | ₩36,921 | ₩37,068 | ₩36,267 | ₩36,534 | -1.05% | 13.8만 |
|---|
| 2026.02.03 | ₩37,656 | ₩37,736 | ₩36,975 | ₩37,055 | -1.60% | 11.3만 |
|---|
| 2026.02.02 | ₩37,349 | ₩37,816 | ₩37,349 | ₩37,709 | +0.96% | 5만 |
|---|
| 2026.01.30 | ₩37,616 | ₩37,709 | ₩37,188 | ₩37,442 | -0.46% | 12.1만 |
|---|
| 2026.01.29 | ₩37,802 | ₩37,856 | ₩37,389 | ₩37,722 | -0.21% | 8.6만 |
|---|
| 2026.01.28 | ₩38,256 | ₩38,323 | ₩37,963 | ₩37,989 | -0.70% | 7.5만 |
|---|
| 2026.01.27 | ₩38,016 | ₩38,203 | ₩37,976 | ₩38,083 | +0.18% | 6.9만 |
|---|
| 2026.01.26 | ₩37,963 | ₩38,043 | ₩37,829 | ₩37,936 | -0.07% | 11.7만 |
|---|
| 2026.01.23 | ₩37,722 | ₩37,896 | ₩37,642 | ₩37,869 | +0.39% | 7만 |
|---|
| 2026.01.22 | ₩37,762 | ₩37,789 | ₩37,575 | ₩37,629 | -0.35% | 8.6만 |
|---|
| 2026.01.21 | ₩37,322 | ₩37,616 | ₩37,068 | ₩37,535 | +0.57% | 19.6만 |
|---|
| 2026.01.20 | ₩37,442 | ₩37,455 | ₩37,001 | ₩37,188 | -0.68% | 11.9만 |
|---|
| 2026.01.16 | ₩38,109 | ₩38,109 | ₩37,669 | ₩37,722 | -1.02% | 40.1만 |
|---|
| 2026.01.15 | ₩38,430 | ₩38,430 | ₩37,749 | ₩37,923 | -1.32% | 15.1만 |
|---|
| 2026.01.14 | ₩38,123 | ₩38,230 | ₩37,789 | ₩38,109 | -0.04% | 15.4만 |
|---|
| 2026.01.13 | ₩38,283 | ₩38,350 | ₩37,896 | ₩38,136 | -0.38% | 13.3만 |
|---|
| 2026.01.12 | ₩37,976 | ₩38,176 | ₩37,949 | ₩38,096 | +0.32% | 12.3만 |
|---|
| 2026.01.09 | ₩38,083 | ₩38,243 | ₩38,003 | ₩38,149 | +0.18% | 6.3만 |
|---|
| 2026.01.08 | ₩38,163 | ₩38,163 | ₩37,842 | ₩37,923 | -0.63% | 6.9만 |
|---|
| 2026.01.07 | ₩38,376 | ₩38,376 | ₩37,362 | ₩38,029 | -0.90% | 18.1만 |
|---|
| 2026.01.06 | ₩38,043 | ₩38,283 | ₩37,989 | ₩38,163 | +0.32% | 9.6만 |
|---|
| 2026.01.05 | ₩38,270 | ₩38,416 | ₩37,802 | ₩38,029 | -0.63% | 15.3만 |
|---|
| 2026.01.02 | ₩38,350 | ₩38,456 | ₩37,762 | ₩37,989 | -0.94% | 13.2만 |
|---|
| 2025.12.31 | ₩38,443 | ₩38,443 | ₩37,936 | ₩38,069 | -0.97% | 25.9만 |
|---|
| 2025.12.30 | ₩38,029 | ₩38,296 | ₩37,909 | ₩38,203 | +0.46% | 18.5만 |
|---|
| 2025.12.29 | ₩37,989 | ₩38,003 | ₩37,709 | ₩37,909 | -0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩38,216 | ₩38,216 | ₩38,029 | ₩38,083 | -0.35% | 5.1만 |
|---|
| 2025.12.24 | ₩38,016 | ₩38,136 | ₩37,976 | ₩38,069 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩37,736 | ₩38,029 | ₩37,642 | ₩37,936 | +0.53% | 6.8만 |
|---|
| 2025.12.22 | ₩37,896 | ₩37,896 | ₩37,562 | ₩37,736 | -0.42% | 6.8만 |
|---|
| 2025.12.19 | ₩37,242 | ₩37,616 | ₩37,242 | ₩37,602 | +0.97% | 8.9만 |
|---|
| 2025.12.18 | ₩36,761 | ₩37,175 | ₩36,761 | ₩37,122 | +0.98% | 9만 |
|---|
| 2025.12.17 | ₩36,948 | ₩36,988 | ₩36,521 | ₩36,521 | -1.16% | 11만 |
|---|
| 2025.12.16 | ₩36,828 | ₩36,988 | ₩36,681 | ₩36,828 | 0.00% | 7.5만 |
|---|
| 2025.12.15 | ₩37,028 | ₩37,122 | ₩36,708 | ₩36,828 | -0.54% | 8.3만 |
|---|
| 2025.12.12 | ₩37,789 | ₩37,909 | ₩37,202 | ₩37,362 | -1.13% | 7.7만 |
|---|
| 2025.12.11 | ₩38,003 | ₩38,123 | ₩37,589 | ₩37,789 | -0.56% | 11.7만 |
|---|
| 2025.12.10 | ₩38,029 | ₩38,203 | ₩37,789 | ₩38,109 | +0.21% | 7만 |
|---|
| 2025.12.09 | ₩37,989 | ₩38,069 | ₩37,856 | ₩38,029 | +0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩38,123 | ₩38,136 | ₩37,616 | ₩37,923 | -0.53% | 7.7만 |
|---|
| 2025.12.05 | ₩37,909 | ₩38,163 | ₩37,869 | ₩38,163 | +0.67% | 10.9만 |
|---|
| 2025.12.04 | ₩37,776 | ₩37,829 | ₩37,602 | ₩37,802 | +0.07% | 10.6만 |
|---|
| 2025.12.03 | ₩37,629 | ₩37,722 | ₩37,415 | ₩37,696 | +0.18% | 8.6만 |
|---|
| 2025.12.02 | ₩37,509 | ₩37,682 | ₩37,402 | ₩37,629 | +0.32% | 8.9만 |
|---|
| 2025.12.01 | ₩37,335 | ₩37,535 | ₩37,202 | ₩37,349 | +0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩37,375 | ₩37,562 | ₩37,282 | ₩37,562 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩37,028 | ₩37,295 | ₩36,855 | ₩37,282 | +0.68% | 5.2만 |
|---|
| 2025.11.25 | ₩36,534 | ₩37,068 | ₩36,147 | ₩36,788 | +0.69% | 6.7만 |
|---|
| 2025.11.24 | ₩36,040 | ₩36,694 | ₩35,813 | ₩36,494 | +1.26% | 6.5만 |
|---|
| 2025.11.21 | ₩35,506 | ₩35,934 | ₩35,106 | ₩35,760 | +0.71% | 13.1만 |
|---|
| 2025.11.20 | ₩36,921 | ₩36,921 | ₩35,400 | ₩35,426 | -4.05% | 12.5만 |
|---|
| 2025.11.19 | ₩35,920 | ₩36,414 | ₩35,907 | ₩36,241 | +0.89% | 7.7만 |
|---|
| 2025.11.18 | ₩36,401 | ₩36,481 | ₩35,787 | ₩35,880 | -1.43% | 13.3만 |
|---|
| 2025.11.17 | ₩36,761 | ₩36,975 | ₩36,201 | ₩36,441 | -0.87% | 8.2만 |
|---|
| 2025.11.14 | ₩36,441 | ₩36,855 | ₩36,161 | ₩36,748 | +0.84% | 12.3만 |
|---|
| 2025.11.13 | ₩37,082 | ₩37,255 | ₩36,521 | ₩36,588 | -1.33% | 9.4만 |
|---|
| 2025.11.12 | ₩37,575 | ₩37,589 | ₩37,148 | ₩37,389 | -0.50% | 7.5만 |
|---|
| 2025.11.11 | ₩37,522 | ₩37,535 | ₩37,122 | ₩37,522 | 0.00% | 7.3만 |
|---|
| 2025.11.10 | ₩37,255 | ₩37,375 | ₩37,055 | ₩37,362 | +0.29% | 7.4만 |
|---|
| 2025.11.07 | ₩37,015 | ₩37,015 | ₩36,321 | ₩36,748 | -0.72% | 10.9만 |
|---|
| 2025.11.06 | ₩37,522 | ₩37,762 | ₩36,975 | ₩37,028 | -1.32% | 6.8만 |
|---|
| 2025.11.05 | ₩37,589 | ₩37,802 | ₩37,375 | ₩37,602 | +0.04% | 9.1만 |
|---|
| 2025.11.04 | ₩37,575 | ₩37,642 | ₩37,268 | ₩37,349 | -0.60% | 5.9만 |
|---|
| 2025.11.03 | ₩38,016 | ₩38,016 | ₩37,736 | ₩37,829 | -0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩37,736 | ₩37,976 | ₩37,602 | ₩37,762 | +0.07% | 6.8만 |
|---|
| 2025.10.30 | ₩37,656 | ₩38,029 | ₩37,522 | ₩37,575 | -0.21% | 6.5만 |
|---|
| 2025.10.29 | ₩37,976 | ₩38,043 | ₩37,736 | ₩37,882 | -0.25% | 8만 |
|---|
| 2025.10.28 | ₩37,936 | ₩38,043 | ₩37,802 | ₩37,909 | -0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩37,882 | ₩37,882 | ₩37,602 | ₩37,816 | -0.18% | 10.8만 |
|---|
| 2025.10.24 | ₩37,375 | ₩37,509 | ₩37,282 | ₩37,482 | +0.29% | 7.1만 |
|---|
| 2025.10.23 | ₩37,135 | ₩37,215 | ₩36,788 | ₩37,162 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩37,228 | ₩37,242 | ₩36,735 | ₩36,975 | -0.68% | 7만 |
|---|
| 2025.10.21 | ₩37,001 | ₩37,242 | ₩36,961 | ₩37,082 | +0.22% | 9.1만 |
|---|
| 2025.10.20 | ₩36,895 | ₩37,082 | ₩36,815 | ₩36,988 | +0.25% | 7.7만 |
|---|
| 2025.10.17 | ₩36,735 | ₩36,868 | ₩36,454 | ₩36,708 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,801 | ₩37,028 | ₩36,534 | ₩36,735 | -0.18% | 7.5만 |
|---|
| 2025.10.15 | ₩36,895 | ₩36,975 | ₩36,468 | ₩36,708 | -0.51% | 6.5만 |
|---|
| 2025.10.14 | ₩36,441 | ₩36,694 | ₩36,134 | ₩36,534 | +0.26% | 9.4만 |
|---|
| 2025.10.13 | ₩36,481 | ₩36,641 | ₩36,241 | ₩36,574 | +0.26% | 10.5만 |
|---|
| 2025.10.10 | ₩36,921 | ₩37,175 | ₩36,014 | ₩36,054 | -2.35% | 11.9만 |
|---|