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 | ₩41,750 | ₩41,857 | ₩41,416 | ₩41,510 | -0.58% | 15.2만 |
| 2026.10.08 | ₩41,390 | ₩41,550 | ₩40,949 | ₩41,229 | -0.39% | 10.8만 |
| 2026.10.07 | ₩41,109 | ₩41,336 | ₩40,856 | ₩41,256 | +0.36% | 6.2만 |
| 2026.10.06 | ₩40,629 | ₩41,323 | ₩40,589 | ₩41,323 | +1.71% | 10.3만 |
| 2026.10.05 | ₩41,136 | ₩41,203 | ₩40,375 | ₩40,696 | -1.07% | 9.6만 |
| 2026.10.02 | ₩41,390 | ₩41,590 | ₩40,909 | ₩40,949 | -1.06% | 8만 |
| 2026.10.01 | ₩41,216 | ₩41,363 | ₩40,642 | ₩41,189 | -0.06% | 26.2만 |
| 2026.09.30 | ₩40,335 | ₩41,043 | ₩40,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,616 |
| +0.69% |
| 19.3만 |
| 2026.09.29 | ₩40,389 | ₩40,495 | ₩40,122 | ₩40,228 | -0.40% | 10.2만 |
|---|
| 2026.09.28 | ₩40,829 | ₩40,882 | ₩40,055 | ₩40,482 | -0.85% | 9.8만 |
|---|
| 2026.09.25 | ₩40,802 | ₩41,216 | ₩40,469 | ₩40,949 | +0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩40,349 | ₩40,789 | ₩40,349 | ₩40,736 | +0.96% | 4.4만 |
|---|
| 2026.09.23 | ₩40,963 | ₩41,069 | ₩40,415 | ₩40,749 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩41,069 | ₩41,256 | ₩40,776 | ₩41,136 | +0.16% | 8.9만 |
|---|
| 2026.09.21 | ₩40,669 | ₩41,363 | ₩40,616 | ₩41,256 | +1.44% | 8.8만 |
|---|
| 2026.09.18 | ₩40,215 | ₩40,335 | ₩39,828 | ₩40,322 | +0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩40,082 | ₩40,108 | ₩39,735 | ₩40,095 | +0.03% | 5.6만 |
|---|
| 2026.09.16 | ₩39,588 | ₩39,708 | ₩39,214 | ₩39,494 | -0.24% | 7.3만 |
|---|
| 2026.09.15 | ₩39,975 | ₩40,095 | ₩39,414 | ₩39,454 | -1.30% | 16.3만 |
|---|
| 2026.09.14 | ₩40,188 | ₩40,575 | ₩40,148 | ₩40,575 | +0.96% | 8.9만 |
|---|
| 2026.09.11 | ₩40,589 | ₩40,722 | ₩40,309 | ₩40,535 | -0.13% | 9.6만 |
|---|
| 2026.09.10 | ₩40,242 | ₩40,722 | ₩40,148 | ₩40,228 | -0.03% | 7.2만 |
|---|
| 2026.09.09 | ₩40,856 | ₩40,856 | ₩40,642 | ₩40,749 | -0.26% | 7.6만 |
|---|
| 2026.09.08 | ₩40,882 | ₩41,016 | ₩40,589 | ₩40,909 | +0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩41,123 | ₩41,163 | ₩40,722 | ₩40,869 | -0.62% | 6.6만 |
|---|
| 2026.09.03 | ₩40,936 | ₩41,149 | ₩40,349 | ₩41,043 | +0.26% | 6.8만 |
|---|
| 2026.09.02 | ₩41,003 | ₩41,296 | ₩40,722 | ₩40,869 | -0.33% | 6.1만 |
|---|
| 2026.09.01 | ₩41,043 | ₩41,083 | ₩40,642 | ₩40,856 | -0.46% | 7.8만 |
|---|
| 2026.08.31 | ₩41,203 | ₩41,323 | ₩41,043 | ₩41,256 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩41,323 | ₩41,376 | ₩40,963 | ₩41,203 | -0.29% | 10.7만 |
|---|
| 2026.08.27 | ₩41,176 | ₩41,270 | ₩40,709 | ₩41,096 | -0.19% | 6.8만 |
|---|
| 2026.08.26 | ₩40,736 | ₩40,789 | ₩40,562 | ₩40,736 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩40,736 | ₩40,802 | ₩40,082 | ₩40,682 | -0.13% | 5.6만 |
|---|
| 2026.08.24 | ₩40,669 | ₩40,816 | ₩40,082 | ₩40,442 | -0.56% | 8.6만 |
|---|
| 2026.08.21 | ₩40,963 | ₩40,963 | ₩40,616 | ₩40,642 | -0.78% | 5.7만 |
|---|
| 2026.08.20 | ₩40,856 | ₩40,909 | ₩40,389 | ₩40,535 | -0.78% | 7.9만 |
|---|
| 2026.08.19 | ₩40,936 | ₩40,936 | ₩40,575 | ₩40,709 | -0.55% | 5.9만 |
|---|
| 2026.08.18 | ₩41,069 | ₩41,069 | ₩40,722 | ₩40,842 | -0.55% | 8.8만 |
|---|
| 2026.08.17 | ₩40,989 | ₩41,083 | ₩40,789 | ₩41,083 | +0.23% | 6.1만 |
|---|
| 2026.08.14 | ₩41,550 | ₩41,630 | ₩40,882 | ₩40,896 | -1.57% | 8만 |
|---|
| 2026.08.13 | ₩41,029 | ₩41,843 | ₩41,029 | ₩41,630 | +1.46% | 17.5만 |
|---|
| 2026.08.12 | ₩41,270 | ₩41,296 | ₩41,029 | ₩41,229 | -0.10% | 10.5만 |
|---|
| 2026.08.11 | ₩41,216 | ₩41,229 | ₩40,963 | ₩41,136 | -0.19% | 4.9만 |
|---|
| 2026.08.10 | ₩40,882 | ₩41,096 | ₩40,602 | ₩41,096 | +0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩40,696 | ₩40,936 | ₩40,375 | ₩40,722 | +0.07% | 8.6만 |
|---|
| 2026.08.06 | ₩40,669 | ₩40,669 | ₩40,269 | ₩40,442 | -0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩40,963 | ₩41,109 | ₩40,322 | ₩40,616 | -0.85% | 11.6만 |
|---|
| 2026.08.04 | ₩40,455 | ₩41,189 | ₩40,269 | ₩40,882 | +1.06% | 11.2만 |
|---|
| 2026.08.03 | ₩39,481 | ₩40,175 | ₩39,481 | ₩40,122 | +1.62% | 11.3만 |
|---|
| 2026.07.31 | ₩39,468 | ₩39,481 | ₩39,094 | ₩39,388 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩38,840 | ₩39,334 | ₩38,440 | ₩39,187 | +0.89% | 7.9만 |
|---|
| 2026.07.29 | ₩39,014 | ₩39,107 | ₩38,333 | ₩38,427 | -1.51% | 8.7만 |
|---|
| 2026.07.28 | ₩39,281 | ₩39,468 | ₩38,827 | ₩39,054 | -0.58% | 7.2만 |
|---|
| 2026.07.27 | ₩39,868 | ₩39,868 | ₩39,081 | ₩39,308 | -1.41% | 7.9만 |
|---|
| 2026.07.24 | ₩39,708 | ₩39,921 | ₩39,254 | ₩39,374 | -0.84% | 6.2만 |
|---|
| 2026.07.23 | ₩39,721 | ₩39,975 | ₩39,374 | ₩39,534 | -0.47% | 9.4만 |
|---|
| 2026.07.22 | ₩40,135 | ₩40,442 | ₩39,988 | ₩40,162 | +0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩39,988 | ₩40,162 | ₩39,788 | ₩40,162 | +0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩39,708 | ₩40,042 | ₩39,454 | ₩39,508 | -0.50% | 11.5만 |
|---|
| 2026.07.17 | ₩40,242 | ₩40,242 | ₩39,441 | ₩39,521 | -1.79% | 56.9만 |
|---|
| 2026.07.16 | ₩40,802 | ₩40,816 | ₩40,255 | ₩40,495 | -0.75% | 14.1만 |
|---|
| 2026.07.15 | ₩40,963 | ₩41,029 | ₩40,589 | ₩40,816 | -0.36% | 11.2만 |
|---|
| 2026.07.14 | ₩40,455 | ₩40,829 | ₩40,442 | ₩40,589 | +0.33% | 11.8만 |
|---|
| 2026.07.13 | ₩40,495 | ₩40,709 | ₩40,135 | ₩40,389 | -0.26% | 17.3만 |
|---|
| 2026.07.10 | ₩40,562 | ₩40,829 | ₩40,455 | ₩40,682 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩40,589 | ₩40,589 | ₩40,095 | ₩40,442 | -0.36% | 8.8만 |
|---|
| 2026.07.08 | ₩40,082 | ₩40,108 | ₩39,508 | ₩40,028 | -0.13% | 11.4만 |
|---|
| 2026.07.07 | ₩40,415 | ₩40,455 | ₩39,708 | ₩40,095 | -0.79% | 11.2만 |
|---|
| 2026.07.06 | ₩40,389 | ₩40,575 | ₩40,242 | ₩40,482 | +0.23% | 10.6만 |
|---|
| 2026.07.02 | ₩40,589 | ₩40,682 | ₩39,988 | ₩40,148 | -1.09% | 13.2만 |
|---|
| 2026.07.01 | ₩40,562 | ₩40,896 | ₩40,242 | ₩40,522 | -0.10% | 31.5만 |
|---|
| 2026.06.30 | ₩39,121 | ₩40,669 | ₩38,934 | ₩40,228 | +2.83% | 40.2만 |
|---|
| 2026.06.29 | ₩38,467 | ₩38,920 | ₩38,186 | ₩38,907 | +1.15% | 9.5만 |
|---|
| 2026.06.26 | ₩38,026 | ₩38,387 | ₩37,839 | ₩38,280 | +0.67% | 9.5만 |
|---|
| 2026.06.25 | ₩38,987 | ₩39,001 | ₩37,946 | ₩38,106 | -2.26% | 12.9만 |
|---|
| 2026.06.24 | ₩39,081 | ₩39,361 | ₩38,120 | ₩38,160 | -2.36% | 13.2만 |
|---|
| 2026.06.23 | ₩39,161 | ₩39,628 | ₩38,707 | ₩39,041 | -0.31% | 7.2만 |
|---|
| 2026.06.22 | ₩40,055 | ₩40,429 | ₩39,628 | ₩39,881 | -0.43% | 9.2만 |
|---|
| 2026.06.18 | ₩39,855 | ₩40,242 | ₩39,761 | ₩40,042 | +0.47% | 5.4만 |
|---|
| 2026.06.17 | ₩40,202 | ₩40,669 | ₩39,374 | ₩39,428 | -1.93% | 10.3만 |
|---|
| 2026.06.16 | ₩40,762 | ₩40,842 | ₩40,108 | ₩40,202 | -1.38% | 9.3만 |
|---|
| 2026.06.15 | ₩40,976 | ₩41,243 | ₩40,562 | ₩40,842 | -0.33% | 11.4만 |
|---|
| 2026.06.12 | ₩41,350 | ₩41,483 | ₩40,762 | ₩41,283 | -0.16% | 16.2만 |
|---|
| 2026.06.11 | ₩40,469 | ₩41,203 | ₩40,162 | ₩41,203 | +1.81% | 12.8만 |
|---|
| 2026.06.10 | ₩40,255 | ₩40,575 | ₩40,028 | ₩40,349 | +0.23% | 9.5만 |
|---|
| 2026.06.09 | ₩41,043 | ₩41,056 | ₩39,574 | ₩40,562 | -1.17% | 7.5만 |
|---|
| 2026.06.08 | ₩40,829 | ₩41,203 | ₩40,389 | ₩40,469 | -0.88% | 8.1만 |
|---|
| 2026.06.05 | ₩41,229 | ₩41,229 | ₩40,202 | ₩40,269 | -2.33% | 10.4만 |
|---|
| 2026.06.04 | ₩41,603 | ₩41,697 | ₩41,123 | ₩41,376 | -0.55% | 8.5만 |
|---|
| 2026.06.03 | ₩42,391 | ₩42,391 | ₩41,443 | ₩41,630 | -1.79% | 9만 |
|---|
| 2026.06.02 | ₩42,271 | ₩42,484 | ₩42,057 | ₩42,297 | +0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩42,377 | ₩42,484 | ₩42,057 | ₩42,191 | -0.44% | 6.6만 |
|---|
| 2026.05.29 | ₩42,164 | ₩42,538 | ₩41,977 | ₩42,377 | +0.51% | 10.8만 |
|---|
| 2026.05.28 | ₩41,563 | ₩41,897 | ₩41,376 | ₩41,897 | +0.80% | 7.9만 |
|---|
| 2026.05.27 | ₩41,390 | ₩41,630 | ₩41,043 | ₩41,336 | -0.13% | 5.9만 |
|---|
| 2026.05.26 | ₩41,363 | ₩41,603 | ₩41,043 | ₩41,350 | -0.03% | 9만 |
|---|
| 2026.05.22 | ₩40,736 | ₩41,229 | ₩40,602 | ₩40,896 | +0.39% | 6.6만 |
|---|
| 2026.05.21 | ₩40,522 | ₩40,802 | ₩40,108 | ₩40,696 | +0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩40,028 | ₩40,589 | ₩39,908 | ₩40,535 | +1.27% | 9.5만 |
|---|
| 2026.05.19 | ₩39,655 | ₩40,095 | ₩39,534 | ₩39,855 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩40,629 | ₩40,642 | ₩39,281 | ₩39,841 | -1.94% | 13.6만 |
|---|
| 2026.05.15 | ₩40,829 | ₩40,829 | ₩40,482 | ₩40,482 | -0.85% | 8.7만 |
|---|
| 2026.05.14 | ₩41,016 | ₩41,216 | ₩40,736 | ₩41,069 | +0.13% | 11만 |
|---|
| 2026.05.13 | ₩41,003 | ₩41,029 | ₩40,709 | ₩40,963 | -0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩41,003 | ₩41,029 | ₩40,442 | ₩40,709 | -0.72% | 4.5만 |
|---|
| 2026.05.11 | ₩41,216 | ₩41,243 | ₩40,842 | ₩41,029 | -0.45% | 10.1만 |
|---|
| 2026.05.08 | ₩40,722 | ₩41,056 | ₩40,696 | ₩41,056 | +0.82% | 11.6만 |
|---|
| 2026.05.07 | ₩40,709 | ₩41,109 | ₩40,616 | ₩40,696 | -0.03% | 9.2만 |
|---|
| 2026.05.06 | ₩40,589 | ₩40,829 | ₩40,562 | ₩40,802 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩40,509 | ₩40,575 | ₩40,335 | ₩40,495 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,429 | ₩40,509 | ₩39,908 | ₩40,215 | -0.53% | 8.8만 |
|---|
| 2026.05.01 | ₩40,335 | ₩40,442 | ₩40,175 | ₩40,322 | -0.03% | 7.6만 |
|---|
| 2026.04.30 | ₩40,242 | ₩40,242 | ₩39,708 | ₩40,055 | -0.46% | 10.7만 |
|---|
| 2026.04.29 | ₩39,935 | ₩39,988 | ₩39,494 | ₩39,695 | -0.60% | 7.5만 |
|---|
| 2026.04.28 | ₩40,042 | ₩40,135 | ₩39,628 | ₩39,935 | -0.27% | 9.5만 |
|---|
| 2026.04.27 | ₩40,042 | ₩40,415 | ₩39,935 | ₩40,309 | +0.67% | 8.2만 |
|---|
| 2026.04.24 | ₩39,788 | ₩40,015 | ₩39,574 | ₩39,948 | +0.40% | 6만 |
|---|
| 2026.04.23 | ₩39,641 | ₩39,788 | ₩39,227 | ₩39,521 | -0.30% | 7.8만 |
|---|
| 2026.04.22 | ₩39,534 | ₩39,641 | ₩39,121 | ₩39,548 | +0.03% | 7.3만 |
|---|
| 2026.04.21 | ₩39,414 | ₩39,695 | ₩39,041 | ₩39,094 | -0.81% | 6.8만 |
|---|
| 2026.04.20 | ₩39,628 | ₩39,695 | ₩39,121 | ₩39,348 | -0.71% | 10만 |
|---|
| 2026.04.17 | ₩39,361 | ₩39,628 | ₩39,334 | ₩39,454 | +0.24% | 12.3만 |
|---|
| 2026.04.16 | ₩39,374 | ₩39,494 | ₩38,974 | ₩39,201 | -0.44% | 8.5만 |
|---|
| 2026.04.15 | ₩39,147 | ₩39,227 | ₩38,854 | ₩39,227 | +0.20% | 13.2만 |
|---|
| 2026.04.14 | ₩38,653 | ₩39,107 | ₩38,493 | ₩38,960 | +0.79% | 14.3만 |
|---|
| 2026.04.13 | ₩37,799 | ₩38,400 | ₩37,799 | ₩38,400 | +1.59% | 11.3만 |
|---|
| 2026.04.10 | ₩38,146 | ₩38,146 | ₩37,813 | ₩37,959 | -0.49% | 16.5만 |
|---|
| 2026.04.09 | ₩37,946 | ₩38,146 | ₩37,599 | ₩37,959 | +0.04% | 20.7만 |
|---|
| 2026.04.08 | ₩37,826 | ₩37,973 | ₩37,466 | ₩37,826 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩36,665 | ₩36,972 | ₩36,331 | ₩36,945 | +0.76% | 10.5만 |
|---|
| 2026.04.06 | ₩36,892 | ₩37,105 | ₩36,878 | ₩37,038 | +0.40% | 14.2만 |
|---|
| 2026.04.02 | ₩36,438 | ₩37,092 | ₩36,278 | ₩36,892 | +1.25% | 12.9만 |
|---|
| 2026.04.01 | ₩36,011 | ₩37,239 | ₩35,864 | ₩37,038 | +2.85% | 38.4만 |
|---|
| 2026.03.31 | ₩34,663 | ₩35,877 | ₩34,369 | ₩35,597 | +2.70% | 17.1만 |
|---|
| 2026.03.30 | ₩34,236 | ₩34,396 | ₩33,835 | ₩33,955 | -0.82% | 12.1만 |
|---|
| 2026.03.27 | ₩34,890 | ₩34,956 | ₩33,969 | ₩34,035 | -2.45% | 17.1만 |
|---|
| 2026.03.26 | ₩35,864 | ₩35,971 | ₩34,970 | ₩34,996 | -2.42% | 16.2만 |
|---|
| 2026.03.25 | ₩36,211 | ₩36,344 | ₩35,797 | ₩35,971 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩35,917 | ₩36,118 | ₩35,717 | ₩35,864 | -0.15% | 10.7만 |
|---|
| 2026.03.23 | ₩35,944 | ₩36,251 | ₩35,704 | ₩35,917 | -0.07% | 10.8만 |
|---|
| 2026.03.20 | ₩36,264 | ₩36,264 | ₩35,570 | ₩35,717 | -1.51% | 15.7만 |
|---|
| 2026.03.19 | ₩36,358 | ₩36,358 | ₩35,944 | ₩36,131 | -0.62% | 13.9만 |
|---|
| 2026.03.18 | ₩36,705 | ₩36,918 | ₩36,571 | ₩36,638 | -0.18% | 13.7만 |
|---|
| 2026.03.17 | ₩36,958 | ₩36,998 | ₩36,638 | ₩36,745 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩36,665 | ₩37,359 | ₩36,585 | ₩36,625 | -0.11% | 14.3만 |
|---|
| 2026.03.13 | ₩36,772 | ₩36,812 | ₩36,344 | ₩36,398 | -1.02% | 20.9만 |
|---|
| 2026.03.12 | ₩37,746 | ₩37,813 | ₩37,239 | ₩37,372 | -0.99% | 37.4만 |
|---|
| 2026.03.11 | ₩37,492 | ₩37,706 | ₩37,372 | ₩37,652 | +0.43% | 36.2만 |
|---|
| 2026.03.10 | ₩37,119 | ₩37,386 | ₩36,918 | ₩37,292 | +0.47% | 22.9만 |
|---|
| 2026.03.09 | ₩36,812 | ₩37,092 | ₩36,438 | ₩36,852 | +0.11% | 19.5만 |
|---|
| 2026.03.06 | ₩36,838 | ₩37,345 | ₩36,772 | ₩36,932 | +0.25% | 38만 |
|---|
| 2026.03.05 | ₩37,305 | ₩37,426 | ₩36,918 | ₩37,225 | -0.21% | 11.5만 |
|---|
| 2026.03.04 | ₩37,079 | ₩37,492 | ₩36,985 | ₩37,439 | +0.97% | 7.1만 |
|---|
| 2026.03.03 | ₩36,798 | ₩37,132 | ₩36,451 | ₩36,932 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩36,852 | ₩37,265 | ₩36,812 | ₩37,212 | +0.98% | 6만 |
|---|
| 2026.02.27 | ₩37,025 | ₩37,292 | ₩36,998 | ₩37,225 | +0.54% | 7.1만 |
|---|
| 2026.02.26 | ₩37,559 | ₩37,679 | ₩37,119 | ₩37,305 | -0.68% | 6만 |
|---|
| 2026.02.25 | ₩37,426 | ₩37,626 | ₩37,319 | ₩37,559 | +0.36% | 6만 |
|---|
| 2026.02.24 | ₩36,972 | ₩37,252 | ₩36,758 | ₩37,252 | +0.76% | 9.5만 |
|---|
| 2026.02.23 | ₩37,038 | ₩37,119 | ₩36,571 | ₩36,825 | -0.58% | 7.7만 |
|---|
| 2026.02.20 | ₩36,745 | ₩37,279 | ₩36,678 | ₩37,012 | +0.73% | 8만 |
|---|
| 2026.02.19 | ₩36,571 | ₩36,798 | ₩36,465 | ₩36,745 | +0.47% | 11.6만 |
|---|
| 2026.02.18 | ₩36,745 | ₩36,918 | ₩36,571 | ₩36,852 | +0.29% | 7.2만 |
|---|
| 2026.02.17 | ₩36,651 | ₩36,812 | ₩36,184 | ₩36,478 | -0.47% | 12.9만 |
|---|
| 2026.02.13 | ₩36,825 | ₩36,905 | ₩36,545 | ₩36,691 | -0.36% | 8.2만 |
|---|
| 2026.02.12 | ₩37,466 | ₩37,612 | ₩36,691 | ₩36,785 | -1.82% | 6.6만 |
|---|
| 2026.02.11 | ₩37,252 | ₩37,412 | ₩37,172 | ₩37,386 | +0.36% | 7.6만 |
|---|
| 2026.02.10 | ₩37,239 | ₩37,479 | ₩36,972 | ₩37,185 | -0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩36,852 | ₩37,426 | ₩36,665 | ₩37,212 | +0.98% | 10.3만 |
|---|
| 2026.02.06 | ₩36,304 | ₩36,798 | ₩36,171 | ₩36,731 | +1.18% | 12.2만 |
|---|
| 2026.02.05 | ₩36,344 | ₩36,411 | ₩35,917 | ₩36,131 | -0.59% | 20.2만 |
|---|
| 2026.02.04 | ₩36,918 | ₩37,065 | ₩36,264 | ₩36,531 | -1.05% | 13.8만 |
|---|
| 2026.02.03 | ₩37,652 | ₩37,733 | ₩36,972 | ₩37,052 | -1.60% | 11.3만 |
|---|
| 2026.02.02 | ₩37,345 | ₩37,813 | ₩37,345 | ₩37,706 | +0.96% | 5만 |
|---|
| 2026.01.30 | ₩37,612 | ₩37,706 | ₩37,185 | ₩37,439 | -0.46% | 12.1만 |
|---|
| 2026.01.29 | ₩37,799 | ₩37,853 | ₩37,386 | ₩37,719 | -0.21% | 8.6만 |
|---|
| 2026.01.28 | ₩38,253 | ₩38,320 | ₩37,959 | ₩37,986 | -0.70% | 7.5만 |
|---|
| 2026.01.27 | ₩38,013 | ₩38,200 | ₩37,973 | ₩38,080 | +0.18% | 6.9만 |
|---|
| 2026.01.26 | ₩37,959 | ₩38,040 | ₩37,826 | ₩37,933 | -0.07% | 11.7만 |
|---|
| 2026.01.23 | ₩37,719 | ₩37,893 | ₩37,639 | ₩37,866 | +0.39% | 7만 |
|---|
| 2026.01.22 | ₩37,759 | ₩37,786 | ₩37,572 | ₩37,626 | -0.35% | 8.6만 |
|---|
| 2026.01.21 | ₩37,319 | ₩37,612 | ₩37,065 | ₩37,532 | +0.57% | 19.6만 |
|---|
| 2026.01.20 | ₩37,439 | ₩37,452 | ₩36,998 | ₩37,185 | -0.68% | 11.9만 |
|---|
| 2026.01.16 | ₩38,106 | ₩38,106 | ₩37,666 | ₩37,719 | -1.02% | 40.1만 |
|---|
| 2026.01.15 | ₩38,427 | ₩38,427 | ₩37,746 | ₩37,919 | -1.32% | 15.1만 |
|---|
| 2026.01.14 | ₩38,120 | ₩38,226 | ₩37,786 | ₩38,106 | -0.04% | 15.4만 |
|---|
| 2026.01.13 | ₩38,280 | ₩38,347 | ₩37,893 | ₩38,133 | -0.38% | 13.3만 |
|---|
| 2026.01.12 | ₩37,973 | ₩38,173 | ₩37,946 | ₩38,093 | +0.32% | 12.3만 |
|---|
| 2026.01.09 | ₩38,080 | ₩38,240 | ₩37,999 | ₩38,146 | +0.18% | 6.3만 |
|---|
| 2026.01.08 | ₩38,160 | ₩38,160 | ₩37,839 | ₩37,919 | -0.63% | 6.9만 |
|---|
| 2026.01.07 | ₩38,373 | ₩38,373 | ₩37,359 | ₩38,026 | -0.90% | 18.1만 |
|---|
| 2026.01.06 | ₩38,040 | ₩38,280 | ₩37,986 | ₩38,160 | +0.32% | 9.6만 |
|---|
| 2026.01.05 | ₩38,266 | ₩38,413 | ₩37,799 | ₩38,026 | -0.63% | 15.3만 |
|---|
| 2026.01.02 | ₩38,347 | ₩38,453 | ₩37,759 | ₩37,986 | -0.94% | 13.2만 |
|---|
| 2025.12.31 | ₩38,440 | ₩38,440 | ₩37,933 | ₩38,066 | -0.97% | 25.9만 |
|---|
| 2025.12.30 | ₩38,026 | ₩38,293 | ₩37,906 | ₩38,200 | +0.46% | 18.5만 |
|---|
| 2025.12.29 | ₩37,986 | ₩37,999 | ₩37,706 | ₩37,906 | -0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩38,213 | ₩38,213 | ₩38,026 | ₩38,080 | -0.35% | 5.1만 |
|---|
| 2025.12.24 | ₩38,013 | ₩38,133 | ₩37,973 | ₩38,066 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩37,733 | ₩38,026 | ₩37,639 | ₩37,933 | +0.53% | 6.8만 |
|---|
| 2025.12.22 | ₩37,893 | ₩37,893 | ₩37,559 | ₩37,733 | -0.42% | 6.8만 |
|---|
| 2025.12.19 | ₩37,239 | ₩37,612 | ₩37,239 | ₩37,599 | +0.97% | 8.9만 |
|---|
| 2025.12.18 | ₩36,758 | ₩37,172 | ₩36,758 | ₩37,119 | +0.98% | 9만 |
|---|
| 2025.12.17 | ₩36,945 | ₩36,985 | ₩36,518 | ₩36,518 | -1.16% | 11만 |
|---|
| 2025.12.16 | ₩36,825 | ₩36,985 | ₩36,678 | ₩36,825 | 0.00% | 7.5만 |
|---|
| 2025.12.15 | ₩37,025 | ₩37,119 | ₩36,705 | ₩36,825 | -0.54% | 8.3만 |
|---|
| 2025.12.12 | ₩37,786 | ₩37,906 | ₩37,199 | ₩37,359 | -1.13% | 7.7만 |
|---|
| 2025.12.11 | ₩37,999 | ₩38,120 | ₩37,586 | ₩37,786 | -0.56% | 11.7만 |
|---|
| 2025.12.10 | ₩38,026 | ₩38,200 | ₩37,786 | ₩38,106 | +0.21% | 7만 |
|---|
| 2025.12.09 | ₩37,986 | ₩38,066 | ₩37,853 | ₩38,026 | +0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩38,120 | ₩38,133 | ₩37,612 | ₩37,919 | -0.53% | 7.7만 |
|---|
| 2025.12.05 | ₩37,906 | ₩38,160 | ₩37,866 | ₩38,160 | +0.67% | 10.9만 |
|---|
| 2025.12.04 | ₩37,773 | ₩37,826 | ₩37,599 | ₩37,799 | +0.07% | 10.6만 |
|---|
| 2025.12.03 | ₩37,626 | ₩37,719 | ₩37,412 | ₩37,692 | +0.18% | 8.6만 |
|---|
| 2025.12.02 | ₩37,506 | ₩37,679 | ₩37,399 | ₩37,626 | +0.32% | 8.9만 |
|---|
| 2025.12.01 | ₩37,332 | ₩37,532 | ₩37,199 | ₩37,345 | +0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩37,372 | ₩37,559 | ₩37,279 | ₩37,559 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩37,025 | ₩37,292 | ₩36,852 | ₩37,279 | +0.68% | 5.2만 |
|---|
| 2025.11.25 | ₩36,531 | ₩37,065 | ₩36,144 | ₩36,785 | +0.69% | 6.7만 |
|---|
| 2025.11.24 | ₩36,037 | ₩36,691 | ₩35,811 | ₩36,491 | +1.26% | 6.5만 |
|---|
| 2025.11.21 | ₩35,504 | ₩35,931 | ₩35,103 | ₩35,757 | +0.71% | 13.1만 |
|---|
| 2025.11.20 | ₩36,918 | ₩36,918 | ₩35,397 | ₩35,423 | -4.05% | 12.5만 |
|---|
| 2025.11.19 | ₩35,917 | ₩36,411 | ₩35,904 | ₩36,238 | +0.89% | 7.7만 |
|---|
| 2025.11.18 | ₩36,398 | ₩36,478 | ₩35,784 | ₩35,877 | -1.43% | 13.3만 |
|---|
| 2025.11.17 | ₩36,758 | ₩36,972 | ₩36,198 | ₩36,438 | -0.87% | 8.2만 |
|---|
| 2025.11.14 | ₩36,438 | ₩36,852 | ₩36,158 | ₩36,745 | +0.84% | 12.3만 |
|---|
| 2025.11.13 | ₩37,079 | ₩37,252 | ₩36,518 | ₩36,585 | -1.33% | 9.4만 |
|---|
| 2025.11.12 | ₩37,572 | ₩37,586 | ₩37,145 | ₩37,386 | -0.50% | 7.5만 |
|---|
| 2025.11.11 | ₩37,519 | ₩37,532 | ₩37,119 | ₩37,519 | 0.00% | 7.3만 |
|---|
| 2025.11.10 | ₩37,252 | ₩37,372 | ₩37,052 | ₩37,359 | +0.29% | 7.4만 |
|---|
| 2025.11.07 | ₩37,012 | ₩37,012 | ₩36,318 | ₩36,745 | -0.72% | 10.9만 |
|---|
| 2025.11.06 | ₩37,519 | ₩37,759 | ₩36,972 | ₩37,025 | -1.32% | 6.8만 |
|---|
| 2025.11.05 | ₩37,586 | ₩37,799 | ₩37,372 | ₩37,599 | +0.04% | 9.1만 |
|---|
| 2025.11.04 | ₩37,572 | ₩37,639 | ₩37,265 | ₩37,345 | -0.60% | 5.9만 |
|---|
| 2025.11.03 | ₩38,013 | ₩38,013 | ₩37,733 | ₩37,826 | -0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩37,733 | ₩37,973 | ₩37,599 | ₩37,759 | +0.07% | 6.8만 |
|---|
| 2025.10.30 | ₩37,652 | ₩38,026 | ₩37,519 | ₩37,572 | -0.21% | 6.5만 |
|---|
| 2025.10.29 | ₩37,973 | ₩38,040 | ₩37,733 | ₩37,879 | -0.25% | 8만 |
|---|
| 2025.10.28 | ₩37,933 | ₩38,040 | ₩37,799 | ₩37,906 | -0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩37,879 | ₩37,879 | ₩37,599 | ₩37,813 | -0.18% | 10.8만 |
|---|
| 2025.10.24 | ₩37,372 | ₩37,506 | ₩37,279 | ₩37,479 | +0.29% | 7.1만 |
|---|
| 2025.10.23 | ₩37,132 | ₩37,212 | ₩36,785 | ₩37,159 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩37,225 | ₩37,239 | ₩36,731 | ₩36,972 | -0.68% | 7만 |
|---|
| 2025.10.21 | ₩36,998 | ₩37,239 | ₩36,958 | ₩37,079 | +0.22% | 9.1만 |
|---|
| 2025.10.20 | ₩36,892 | ₩37,079 | ₩36,812 | ₩36,985 | +0.25% | 7.7만 |
|---|
| 2025.10.17 | ₩36,731 | ₩36,865 | ₩36,451 | ₩36,705 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,798 | ₩37,025 | ₩36,531 | ₩36,731 | -0.18% | 7.5만 |
|---|
| 2025.10.15 | ₩36,892 | ₩36,972 | ₩36,465 | ₩36,705 | -0.51% | 6.5만 |
|---|
| 2025.10.14 | ₩36,438 | ₩36,691 | ₩36,131 | ₩36,531 | +0.26% | 9.4만 |
|---|
| 2025.10.13 | ₩36,478 | ₩36,638 | ₩36,238 | ₩36,571 | +0.26% | 10.5만 |
|---|
| 2025.10.10 | ₩36,918 | ₩37,172 | ₩36,011 | ₩36,051 | -2.35% | 11.9만 |
|---|