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 | ₩41,789 | ₩41,895 | ₩41,455 | ₩41,548 | -0.58% | 15.2만 |
| 2026.10.08 | ₩41,428 | ₩41,588 | ₩40,987 | ₩41,267 | -0.39% | 10.8만 |
| 2026.10.07 | ₩41,147 | ₩41,374 | ₩40,893 | ₩41,294 | +0.36% | 6.2만 |
| 2026.10.06 | ₩40,666 | ₩41,361 | ₩40,626 | ₩41,361 | +1.71% | 10.3만 |
| 2026.10.05 | ₩41,174 | ₩41,241 | ₩40,412 | ₩40,733 | -1.07% | 9.6만 |
| 2026.10.02 | ₩41,428 | ₩41,628 | ₩40,947 | ₩40,987 | -1.06% | 8만 |
| 2026.10.01 | ₩41,254 | ₩41,401 | ₩40,680 | ₩41,227 | -0.06% | 26.2만 |
| 2026.09.30 | ₩40,372 | ₩41,080 | ₩40,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,653 |
| +0.69% |
| 19.3만 |
| 2026.09.29 | ₩40,426 | ₩40,533 | ₩40,159 | ₩40,266 | -0.40% | 10.2만 |
|---|
| 2026.09.28 | ₩40,867 | ₩40,920 | ₩40,092 | ₩40,519 | -0.85% | 9.8만 |
|---|
| 2026.09.25 | ₩40,840 | ₩41,254 | ₩40,506 | ₩40,987 | +0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩40,386 | ₩40,827 | ₩40,386 | ₩40,773 | +0.96% | 4.4만 |
|---|
| 2026.09.23 | ₩41,000 | ₩41,107 | ₩40,453 | ₩40,787 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩41,107 | ₩41,294 | ₩40,813 | ₩41,174 | +0.16% | 8.9만 |
|---|
| 2026.09.21 | ₩40,706 | ₩41,401 | ₩40,653 | ₩41,294 | +1.44% | 8.8만 |
|---|
| 2026.09.18 | ₩40,252 | ₩40,372 | ₩39,865 | ₩40,359 | +0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩40,119 | ₩40,145 | ₩39,771 | ₩40,132 | +0.03% | 5.6만 |
|---|
| 2026.09.16 | ₩39,624 | ₩39,745 | ₩39,250 | ₩39,531 | -0.24% | 7.3만 |
|---|
| 2026.09.15 | ₩40,012 | ₩40,132 | ₩39,451 | ₩39,491 | -1.30% | 16.3만 |
|---|
| 2026.09.14 | ₩40,225 | ₩40,613 | ₩40,185 | ₩40,613 | +0.96% | 8.9만 |
|---|
| 2026.09.11 | ₩40,626 | ₩40,760 | ₩40,346 | ₩40,573 | -0.13% | 9.6만 |
|---|
| 2026.09.10 | ₩40,279 | ₩40,760 | ₩40,185 | ₩40,266 | -0.03% | 7.2만 |
|---|
| 2026.09.09 | ₩40,893 | ₩40,893 | ₩40,680 | ₩40,787 | -0.26% | 7.6만 |
|---|
| 2026.09.08 | ₩40,920 | ₩41,054 | ₩40,626 | ₩40,947 | +0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩41,161 | ₩41,201 | ₩40,760 | ₩40,907 | -0.62% | 6.6만 |
|---|
| 2026.09.03 | ₩40,974 | ₩41,187 | ₩40,386 | ₩41,080 | +0.26% | 6.8만 |
|---|
| 2026.09.02 | ₩41,040 | ₩41,334 | ₩40,760 | ₩40,907 | -0.33% | 6.1만 |
|---|
| 2026.09.01 | ₩41,080 | ₩41,121 | ₩40,680 | ₩40,893 | -0.46% | 7.8만 |
|---|
| 2026.08.31 | ₩41,241 | ₩41,361 | ₩41,080 | ₩41,294 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩41,361 | ₩41,414 | ₩41,000 | ₩41,241 | -0.29% | 10.7만 |
|---|
| 2026.08.27 | ₩41,214 | ₩41,308 | ₩40,746 | ₩41,134 | -0.19% | 6.8만 |
|---|
| 2026.08.26 | ₩40,773 | ₩40,827 | ₩40,600 | ₩40,773 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩40,773 | ₩40,840 | ₩40,119 | ₩40,720 | -0.13% | 5.6만 |
|---|
| 2026.08.24 | ₩40,706 | ₩40,853 | ₩40,119 | ₩40,479 | -0.56% | 8.6만 |
|---|
| 2026.08.21 | ₩41,000 | ₩41,000 | ₩40,653 | ₩40,680 | -0.78% | 5.7만 |
|---|
| 2026.08.20 | ₩40,893 | ₩40,947 | ₩40,426 | ₩40,573 | -0.78% | 7.9만 |
|---|
| 2026.08.19 | ₩40,974 | ₩40,974 | ₩40,613 | ₩40,746 | -0.55% | 5.9만 |
|---|
| 2026.08.18 | ₩41,107 | ₩41,107 | ₩40,760 | ₩40,880 | -0.55% | 8.8만 |
|---|
| 2026.08.17 | ₩41,027 | ₩41,121 | ₩40,827 | ₩41,121 | +0.23% | 6.1만 |
|---|
| 2026.08.14 | ₩41,588 | ₩41,668 | ₩40,920 | ₩40,934 | -1.57% | 8만 |
|---|
| 2026.08.13 | ₩41,067 | ₩41,882 | ₩41,067 | ₩41,668 | +1.46% | 17.5만 |
|---|
| 2026.08.12 | ₩41,308 | ₩41,334 | ₩41,067 | ₩41,267 | -0.10% | 10.5만 |
|---|
| 2026.08.11 | ₩41,254 | ₩41,267 | ₩41,000 | ₩41,174 | -0.19% | 4.9만 |
|---|
| 2026.08.10 | ₩40,920 | ₩41,134 | ₩40,640 | ₩41,134 | +0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩40,733 | ₩40,974 | ₩40,412 | ₩40,760 | +0.07% | 8.6만 |
|---|
| 2026.08.06 | ₩40,706 | ₩40,706 | ₩40,306 | ₩40,479 | -0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩41,000 | ₩41,147 | ₩40,359 | ₩40,653 | -0.85% | 11.6만 |
|---|
| 2026.08.04 | ₩40,493 | ₩41,227 | ₩40,306 | ₩40,920 | +1.06% | 11.2만 |
|---|
| 2026.08.03 | ₩39,517 | ₩40,212 | ₩39,517 | ₩40,159 | +1.62% | 11.3만 |
|---|
| 2026.07.31 | ₩39,504 | ₩39,517 | ₩39,130 | ₩39,424 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩38,876 | ₩39,370 | ₩38,475 | ₩39,223 | +0.89% | 7.9만 |
|---|
| 2026.07.29 | ₩39,050 | ₩39,143 | ₩38,368 | ₩38,462 | -1.51% | 8.7만 |
|---|
| 2026.07.28 | ₩39,317 | ₩39,504 | ₩38,863 | ₩39,090 | -0.58% | 7.2만 |
|---|
| 2026.07.27 | ₩39,905 | ₩39,905 | ₩39,117 | ₩39,344 | -1.41% | 7.9만 |
|---|
| 2026.07.24 | ₩39,745 | ₩39,958 | ₩39,290 | ₩39,411 | -0.84% | 6.2만 |
|---|
| 2026.07.23 | ₩39,758 | ₩40,012 | ₩39,411 | ₩39,571 | -0.47% | 9.4만 |
|---|
| 2026.07.22 | ₩40,172 | ₩40,479 | ₩40,025 | ₩40,199 | +0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩40,025 | ₩40,199 | ₩39,825 | ₩40,199 | +0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩39,745 | ₩40,079 | ₩39,491 | ₩39,544 | -0.50% | 11.5만 |
|---|
| 2026.07.17 | ₩40,279 | ₩40,279 | ₩39,477 | ₩39,557 | -1.79% | 56.9만 |
|---|
| 2026.07.16 | ₩40,840 | ₩40,853 | ₩40,292 | ₩40,533 | -0.75% | 14.1만 |
|---|
| 2026.07.15 | ₩41,000 | ₩41,067 | ₩40,626 | ₩40,853 | -0.36% | 11.2만 |
|---|
| 2026.07.14 | ₩40,493 | ₩40,867 | ₩40,479 | ₩40,626 | +0.33% | 11.8만 |
|---|
| 2026.07.13 | ₩40,533 | ₩40,746 | ₩40,172 | ₩40,426 | -0.26% | 17.3만 |
|---|
| 2026.07.10 | ₩40,600 | ₩40,867 | ₩40,493 | ₩40,720 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩40,626 | ₩40,626 | ₩40,132 | ₩40,479 | -0.36% | 8.8만 |
|---|
| 2026.07.08 | ₩40,119 | ₩40,145 | ₩39,544 | ₩40,065 | -0.13% | 11.4만 |
|---|
| 2026.07.07 | ₩40,453 | ₩40,493 | ₩39,745 | ₩40,132 | -0.79% | 11.2만 |
|---|
| 2026.07.06 | ₩40,426 | ₩40,613 | ₩40,279 | ₩40,519 | +0.23% | 10.6만 |
|---|
| 2026.07.02 | ₩40,626 | ₩40,720 | ₩40,025 | ₩40,185 | -1.09% | 13.2만 |
|---|
| 2026.07.01 | ₩40,600 | ₩40,934 | ₩40,279 | ₩40,559 | -0.10% | 31.5만 |
|---|
| 2026.06.30 | ₩39,157 | ₩40,706 | ₩38,970 | ₩40,266 | +2.83% | 40.2만 |
|---|
| 2026.06.29 | ₩38,502 | ₩38,956 | ₩38,222 | ₩38,943 | +1.15% | 9.5만 |
|---|
| 2026.06.26 | ₩38,061 | ₩38,422 | ₩37,874 | ₩38,315 | +0.67% | 9.5만 |
|---|
| 2026.06.25 | ₩39,023 | ₩39,036 | ₩37,981 | ₩38,141 | -2.26% | 12.9만 |
|---|
| 2026.06.24 | ₩39,117 | ₩39,397 | ₩38,155 | ₩38,195 | -2.36% | 13.2만 |
|---|
| 2026.06.23 | ₩39,197 | ₩39,664 | ₩38,743 | ₩39,077 | -0.31% | 7.2만 |
|---|
| 2026.06.22 | ₩40,092 | ₩40,466 | ₩39,664 | ₩39,918 | -0.43% | 9.2만 |
|---|
| 2026.06.18 | ₩39,891 | ₩40,279 | ₩39,798 | ₩40,079 | +0.47% | 5.4만 |
|---|
| 2026.06.17 | ₩40,239 | ₩40,706 | ₩39,411 | ₩39,464 | -1.93% | 10.3만 |
|---|
| 2026.06.16 | ₩40,800 | ₩40,880 | ₩40,145 | ₩40,239 | -1.38% | 9.3만 |
|---|
| 2026.06.15 | ₩41,014 | ₩41,281 | ₩40,600 | ₩40,880 | -0.33% | 11.4만 |
|---|
| 2026.06.12 | ₩41,388 | ₩41,521 | ₩40,800 | ₩41,321 | -0.16% | 16.2만 |
|---|
| 2026.06.11 | ₩40,506 | ₩41,241 | ₩40,199 | ₩41,241 | +1.81% | 12.8만 |
|---|
| 2026.06.10 | ₩40,292 | ₩40,613 | ₩40,065 | ₩40,386 | +0.23% | 9.5만 |
|---|
| 2026.06.09 | ₩41,080 | ₩41,094 | ₩39,611 | ₩40,600 | -1.17% | 7.5만 |
|---|
| 2026.06.08 | ₩40,867 | ₩41,241 | ₩40,426 | ₩40,506 | -0.88% | 8.1만 |
|---|
| 2026.06.05 | ₩41,267 | ₩41,267 | ₩40,239 | ₩40,306 | -2.33% | 10.4만 |
|---|
| 2026.06.04 | ₩41,642 | ₩41,735 | ₩41,161 | ₩41,414 | -0.55% | 8.5만 |
|---|
| 2026.06.03 | ₩42,430 | ₩42,430 | ₩41,481 | ₩41,668 | -1.79% | 9만 |
|---|
| 2026.06.02 | ₩42,310 | ₩42,523 | ₩42,096 | ₩42,336 | +0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩42,416 | ₩42,523 | ₩42,096 | ₩42,229 | -0.44% | 6.6만 |
|---|
| 2026.05.29 | ₩42,203 | ₩42,577 | ₩42,016 | ₩42,416 | +0.51% | 10.8만 |
|---|
| 2026.05.28 | ₩41,601 | ₩41,935 | ₩41,414 | ₩41,935 | +0.80% | 7.9만 |
|---|
| 2026.05.27 | ₩41,428 | ₩41,668 | ₩41,080 | ₩41,374 | -0.13% | 5.9만 |
|---|
| 2026.05.26 | ₩41,401 | ₩41,642 | ₩41,080 | ₩41,388 | -0.03% | 9만 |
|---|
| 2026.05.22 | ₩40,773 | ₩41,267 | ₩40,640 | ₩40,934 | +0.39% | 6.6만 |
|---|
| 2026.05.21 | ₩40,559 | ₩40,840 | ₩40,145 | ₩40,733 | +0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩40,065 | ₩40,626 | ₩39,945 | ₩40,573 | +1.27% | 9.5만 |
|---|
| 2026.05.19 | ₩39,691 | ₩40,132 | ₩39,571 | ₩39,891 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩40,666 | ₩40,680 | ₩39,317 | ₩39,878 | -1.94% | 13.6만 |
|---|
| 2026.05.15 | ₩40,867 | ₩40,867 | ₩40,519 | ₩40,519 | -0.85% | 8.7만 |
|---|
| 2026.05.14 | ₩41,054 | ₩41,254 | ₩40,773 | ₩41,107 | +0.13% | 11만 |
|---|
| 2026.05.13 | ₩41,040 | ₩41,067 | ₩40,746 | ₩41,000 | -0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩41,040 | ₩41,067 | ₩40,479 | ₩40,746 | -0.72% | 4.5만 |
|---|
| 2026.05.11 | ₩41,254 | ₩41,281 | ₩40,880 | ₩41,067 | -0.45% | 10.1만 |
|---|
| 2026.05.08 | ₩40,760 | ₩41,094 | ₩40,733 | ₩41,094 | +0.82% | 11.6만 |
|---|
| 2026.05.07 | ₩40,746 | ₩41,147 | ₩40,653 | ₩40,733 | -0.03% | 9.2만 |
|---|
| 2026.05.06 | ₩40,626 | ₩40,867 | ₩40,600 | ₩40,840 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩40,546 | ₩40,613 | ₩40,372 | ₩40,533 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,466 | ₩40,546 | ₩39,945 | ₩40,252 | -0.53% | 8.8만 |
|---|
| 2026.05.01 | ₩40,372 | ₩40,479 | ₩40,212 | ₩40,359 | -0.03% | 7.6만 |
|---|
| 2026.04.30 | ₩40,279 | ₩40,279 | ₩39,745 | ₩40,092 | -0.46% | 10.7만 |
|---|
| 2026.04.29 | ₩39,972 | ₩40,025 | ₩39,531 | ₩39,731 | -0.60% | 7.5만 |
|---|
| 2026.04.28 | ₩40,079 | ₩40,172 | ₩39,664 | ₩39,972 | -0.27% | 9.5만 |
|---|
| 2026.04.27 | ₩40,079 | ₩40,453 | ₩39,972 | ₩40,346 | +0.67% | 8.2만 |
|---|
| 2026.04.24 | ₩39,825 | ₩40,052 | ₩39,611 | ₩39,985 | +0.40% | 6만 |
|---|
| 2026.04.23 | ₩39,678 | ₩39,825 | ₩39,264 | ₩39,557 | -0.30% | 7.8만 |
|---|
| 2026.04.22 | ₩39,571 | ₩39,678 | ₩39,157 | ₩39,584 | +0.03% | 7.3만 |
|---|
| 2026.04.21 | ₩39,451 | ₩39,731 | ₩39,077 | ₩39,130 | -0.81% | 6.8만 |
|---|
| 2026.04.20 | ₩39,664 | ₩39,731 | ₩39,157 | ₩39,384 | -0.71% | 10만 |
|---|
| 2026.04.17 | ₩39,397 | ₩39,664 | ₩39,370 | ₩39,491 | +0.24% | 12.3만 |
|---|
| 2026.04.16 | ₩39,411 | ₩39,531 | ₩39,010 | ₩39,237 | -0.44% | 8.5만 |
|---|
| 2026.04.15 | ₩39,183 | ₩39,264 | ₩38,890 | ₩39,264 | +0.20% | 13.2만 |
|---|
| 2026.04.14 | ₩38,689 | ₩39,143 | ₩38,529 | ₩38,996 | +0.79% | 14.3만 |
|---|
| 2026.04.13 | ₩37,834 | ₩38,435 | ₩37,834 | ₩38,435 | +1.59% | 11.3만 |
|---|
| 2026.04.10 | ₩38,181 | ₩38,181 | ₩37,847 | ₩37,994 | -0.49% | 16.5만 |
|---|
| 2026.04.09 | ₩37,981 | ₩38,181 | ₩37,634 | ₩37,994 | +0.04% | 20.7만 |
|---|
| 2026.04.08 | ₩37,861 | ₩38,008 | ₩37,500 | ₩37,861 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩36,699 | ₩37,006 | ₩36,365 | ₩36,979 | +0.76% | 10.5만 |
|---|
| 2026.04.06 | ₩36,926 | ₩37,139 | ₩36,912 | ₩37,073 | +0.40% | 14.2만 |
|---|
| 2026.04.02 | ₩36,471 | ₩37,126 | ₩36,311 | ₩36,926 | +1.25% | 12.9만 |
|---|
| 2026.04.01 | ₩36,044 | ₩37,273 | ₩35,897 | ₩37,073 | +2.85% | 38.4만 |
|---|
| 2026.03.31 | ₩34,695 | ₩35,910 | ₩34,401 | ₩35,630 | +2.70% | 17.1만 |
|---|
| 2026.03.30 | ₩34,267 | ₩34,427 | ₩33,866 | ₩33,987 | -0.82% | 12.1만 |
|---|
| 2026.03.27 | ₩34,922 | ₩34,989 | ₩34,000 | ₩34,067 | -2.45% | 17.1만 |
|---|
| 2026.03.26 | ₩35,897 | ₩36,004 | ₩35,002 | ₩35,029 | -2.42% | 16.2만 |
|---|
| 2026.03.25 | ₩36,244 | ₩36,378 | ₩35,830 | ₩36,004 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩35,950 | ₩36,151 | ₩35,750 | ₩35,897 | -0.15% | 10.7만 |
|---|
| 2026.03.23 | ₩35,977 | ₩36,284 | ₩35,737 | ₩35,950 | -0.07% | 10.8만 |
|---|
| 2026.03.20 | ₩36,298 | ₩36,298 | ₩35,603 | ₩35,750 | -1.51% | 15.7만 |
|---|
| 2026.03.19 | ₩36,391 | ₩36,391 | ₩35,977 | ₩36,164 | -0.62% | 13.9만 |
|---|
| 2026.03.18 | ₩36,739 | ₩36,952 | ₩36,605 | ₩36,672 | -0.18% | 13.7만 |
|---|
| 2026.03.17 | ₩36,992 | ₩37,033 | ₩36,672 | ₩36,779 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩36,699 | ₩37,393 | ₩36,618 | ₩36,658 | -0.11% | 14.3만 |
|---|
| 2026.03.13 | ₩36,805 | ₩36,846 | ₩36,378 | ₩36,431 | -1.02% | 20.9만 |
|---|
| 2026.03.12 | ₩37,781 | ₩37,847 | ₩37,273 | ₩37,407 | -0.99% | 37.4만 |
|---|
| 2026.03.11 | ₩37,527 | ₩37,741 | ₩37,407 | ₩37,687 | +0.43% | 36.2만 |
|---|
| 2026.03.10 | ₩37,153 | ₩37,420 | ₩36,952 | ₩37,326 | +0.47% | 22.9만 |
|---|
| 2026.03.09 | ₩36,846 | ₩37,126 | ₩36,471 | ₩36,886 | +0.11% | 19.5만 |
|---|
| 2026.03.06 | ₩36,872 | ₩37,380 | ₩36,805 | ₩36,966 | +0.25% | 38만 |
|---|
| 2026.03.05 | ₩37,340 | ₩37,460 | ₩36,952 | ₩37,260 | -0.21% | 11.5만 |
|---|
| 2026.03.04 | ₩37,113 | ₩37,527 | ₩37,019 | ₩37,473 | +0.97% | 7.1만 |
|---|
| 2026.03.03 | ₩36,832 | ₩37,166 | ₩36,485 | ₩36,966 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩36,886 | ₩37,300 | ₩36,846 | ₩37,246 | +0.98% | 6만 |
|---|
| 2026.02.27 | ₩37,059 | ₩37,326 | ₩37,033 | ₩37,260 | +0.54% | 7.1만 |
|---|
| 2026.02.26 | ₩37,594 | ₩37,714 | ₩37,153 | ₩37,340 | -0.68% | 6만 |
|---|
| 2026.02.25 | ₩37,460 | ₩37,660 | ₩37,353 | ₩37,594 | +0.36% | 6만 |
|---|
| 2026.02.24 | ₩37,006 | ₩37,286 | ₩36,792 | ₩37,286 | +0.76% | 9.5만 |
|---|
| 2026.02.23 | ₩37,073 | ₩37,153 | ₩36,605 | ₩36,859 | -0.58% | 7.7만 |
|---|
| 2026.02.20 | ₩36,779 | ₩37,313 | ₩36,712 | ₩37,046 | +0.73% | 8만 |
|---|
| 2026.02.19 | ₩36,605 | ₩36,832 | ₩36,498 | ₩36,779 | +0.47% | 11.6만 |
|---|
| 2026.02.18 | ₩36,779 | ₩36,952 | ₩36,605 | ₩36,886 | +0.29% | 7.2만 |
|---|
| 2026.02.17 | ₩36,685 | ₩36,846 | ₩36,218 | ₩36,512 | -0.47% | 12.9만 |
|---|
| 2026.02.13 | ₩36,859 | ₩36,939 | ₩36,578 | ₩36,725 | -0.36% | 8.2만 |
|---|
| 2026.02.12 | ₩37,500 | ₩37,647 | ₩36,725 | ₩36,819 | -1.82% | 6.6만 |
|---|
| 2026.02.11 | ₩37,286 | ₩37,447 | ₩37,206 | ₩37,420 | +0.36% | 7.6만 |
|---|
| 2026.02.10 | ₩37,273 | ₩37,513 | ₩37,006 | ₩37,220 | -0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩36,886 | ₩37,460 | ₩36,699 | ₩37,246 | +0.98% | 10.3만 |
|---|
| 2026.02.06 | ₩36,338 | ₩36,832 | ₩36,204 | ₩36,765 | +1.18% | 12.2만 |
|---|
| 2026.02.05 | ₩36,378 | ₩36,445 | ₩35,950 | ₩36,164 | -0.59% | 20.2만 |
|---|
| 2026.02.04 | ₩36,952 | ₩37,099 | ₩36,298 | ₩36,565 | -1.05% | 13.8만 |
|---|
| 2026.02.03 | ₩37,687 | ₩37,767 | ₩37,006 | ₩37,086 | -1.60% | 11.3만 |
|---|
| 2026.02.02 | ₩37,380 | ₩37,847 | ₩37,380 | ₩37,741 | +0.96% | 5만 |
|---|
| 2026.01.30 | ₩37,647 | ₩37,741 | ₩37,220 | ₩37,473 | -0.46% | 12.1만 |
|---|
| 2026.01.29 | ₩37,834 | ₩37,888 | ₩37,420 | ₩37,754 | -0.21% | 8.6만 |
|---|
| 2026.01.28 | ₩38,288 | ₩38,355 | ₩37,994 | ₩38,021 | -0.70% | 7.5만 |
|---|
| 2026.01.27 | ₩38,048 | ₩38,235 | ₩38,008 | ₩38,115 | +0.18% | 6.9만 |
|---|
| 2026.01.26 | ₩37,994 | ₩38,075 | ₩37,861 | ₩37,968 | -0.07% | 11.7만 |
|---|
| 2026.01.23 | ₩37,754 | ₩37,928 | ₩37,674 | ₩37,901 | +0.39% | 7만 |
|---|
| 2026.01.22 | ₩37,794 | ₩37,821 | ₩37,607 | ₩37,660 | -0.35% | 8.6만 |
|---|
| 2026.01.21 | ₩37,353 | ₩37,647 | ₩37,099 | ₩37,567 | +0.57% | 19.6만 |
|---|
| 2026.01.20 | ₩37,473 | ₩37,487 | ₩37,033 | ₩37,220 | -0.68% | 11.9만 |
|---|
| 2026.01.16 | ₩38,141 | ₩38,141 | ₩37,701 | ₩37,754 | -1.02% | 40.1만 |
|---|
| 2026.01.15 | ₩38,462 | ₩38,462 | ₩37,781 | ₩37,954 | -1.32% | 15.1만 |
|---|
| 2026.01.14 | ₩38,155 | ₩38,262 | ₩37,821 | ₩38,141 | -0.04% | 15.4만 |
|---|
| 2026.01.13 | ₩38,315 | ₩38,382 | ₩37,928 | ₩38,168 | -0.38% | 13.3만 |
|---|
| 2026.01.12 | ₩38,008 | ₩38,208 | ₩37,981 | ₩38,128 | +0.32% | 12.3만 |
|---|
| 2026.01.09 | ₩38,115 | ₩38,275 | ₩38,034 | ₩38,181 | +0.18% | 6.3만 |
|---|
| 2026.01.08 | ₩38,195 | ₩38,195 | ₩37,874 | ₩37,954 | -0.63% | 6.9만 |
|---|
| 2026.01.07 | ₩38,409 | ₩38,409 | ₩37,393 | ₩38,061 | -0.90% | 18.1만 |
|---|
| 2026.01.06 | ₩38,075 | ₩38,315 | ₩38,021 | ₩38,195 | +0.32% | 9.6만 |
|---|
| 2026.01.05 | ₩38,302 | ₩38,449 | ₩37,834 | ₩38,061 | -0.63% | 15.3만 |
|---|
| 2026.01.02 | ₩38,382 | ₩38,489 | ₩37,794 | ₩38,021 | -0.94% | 13.2만 |
|---|
| 2025.12.31 | ₩38,475 | ₩38,475 | ₩37,968 | ₩38,101 | -0.97% | 25.9만 |
|---|
| 2025.12.30 | ₩38,061 | ₩38,328 | ₩37,941 | ₩38,235 | +0.46% | 18.5만 |
|---|
| 2025.12.29 | ₩38,021 | ₩38,034 | ₩37,741 | ₩37,941 | -0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩38,248 | ₩38,248 | ₩38,061 | ₩38,115 | -0.35% | 5.1만 |
|---|
| 2025.12.24 | ₩38,048 | ₩38,168 | ₩38,008 | ₩38,101 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩37,767 | ₩38,061 | ₩37,674 | ₩37,968 | +0.53% | 6.8만 |
|---|
| 2025.12.22 | ₩37,928 | ₩37,928 | ₩37,594 | ₩37,767 | -0.42% | 6.8만 |
|---|
| 2025.12.19 | ₩37,273 | ₩37,647 | ₩37,273 | ₩37,634 | +0.97% | 8.9만 |
|---|
| 2025.12.18 | ₩36,792 | ₩37,206 | ₩36,792 | ₩37,153 | +0.98% | 9만 |
|---|
| 2025.12.17 | ₩36,979 | ₩37,019 | ₩36,552 | ₩36,552 | -1.16% | 11만 |
|---|
| 2025.12.16 | ₩36,859 | ₩37,019 | ₩36,712 | ₩36,859 | 0.00% | 7.5만 |
|---|
| 2025.12.15 | ₩37,059 | ₩37,153 | ₩36,739 | ₩36,859 | -0.54% | 8.3만 |
|---|
| 2025.12.12 | ₩37,821 | ₩37,941 | ₩37,233 | ₩37,393 | -1.13% | 7.7만 |
|---|
| 2025.12.11 | ₩38,034 | ₩38,155 | ₩37,620 | ₩37,821 | -0.56% | 11.7만 |
|---|
| 2025.12.10 | ₩38,061 | ₩38,235 | ₩37,821 | ₩38,141 | +0.21% | 7만 |
|---|
| 2025.12.09 | ₩38,021 | ₩38,101 | ₩37,888 | ₩38,061 | +0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩38,155 | ₩38,168 | ₩37,647 | ₩37,954 | -0.53% | 7.7만 |
|---|
| 2025.12.05 | ₩37,941 | ₩38,195 | ₩37,901 | ₩38,195 | +0.67% | 10.9만 |
|---|
| 2025.12.04 | ₩37,807 | ₩37,861 | ₩37,634 | ₩37,834 | +0.07% | 10.6만 |
|---|
| 2025.12.03 | ₩37,660 | ₩37,754 | ₩37,447 | ₩37,727 | +0.18% | 8.6만 |
|---|
| 2025.12.02 | ₩37,540 | ₩37,714 | ₩37,433 | ₩37,660 | +0.32% | 8.9만 |
|---|
| 2025.12.01 | ₩37,367 | ₩37,567 | ₩37,233 | ₩37,380 | +0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩37,407 | ₩37,594 | ₩37,313 | ₩37,594 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩37,059 | ₩37,326 | ₩36,886 | ₩37,313 | +0.68% | 5.2만 |
|---|
| 2025.11.25 | ₩36,565 | ₩37,099 | ₩36,178 | ₩36,819 | +0.69% | 6.7만 |
|---|
| 2025.11.24 | ₩36,071 | ₩36,725 | ₩35,844 | ₩36,525 | +1.26% | 6.5만 |
|---|
| 2025.11.21 | ₩35,536 | ₩35,964 | ₩35,135 | ₩35,790 | +0.71% | 13.1만 |
|---|
| 2025.11.20 | ₩36,952 | ₩36,952 | ₩35,429 | ₩35,456 | -4.05% | 12.5만 |
|---|
| 2025.11.19 | ₩35,950 | ₩36,445 | ₩35,937 | ₩36,271 | +0.89% | 7.7만 |
|---|
| 2025.11.18 | ₩36,431 | ₩36,512 | ₩35,817 | ₩35,910 | -1.43% | 13.3만 |
|---|
| 2025.11.17 | ₩36,792 | ₩37,006 | ₩36,231 | ₩36,471 | -0.87% | 8.2만 |
|---|
| 2025.11.14 | ₩36,471 | ₩36,886 | ₩36,191 | ₩36,779 | +0.84% | 12.3만 |
|---|
| 2025.11.13 | ₩37,113 | ₩37,286 | ₩36,552 | ₩36,618 | -1.33% | 9.4만 |
|---|
| 2025.11.12 | ₩37,607 | ₩37,620 | ₩37,179 | ₩37,420 | -0.50% | 7.5만 |
|---|
| 2025.11.11 | ₩37,554 | ₩37,567 | ₩37,153 | ₩37,554 | 0.00% | 7.3만 |
|---|
| 2025.11.10 | ₩37,286 | ₩37,407 | ₩37,086 | ₩37,393 | +0.29% | 7.4만 |
|---|
| 2025.11.07 | ₩37,046 | ₩37,046 | ₩36,351 | ₩36,779 | -0.72% | 10.9만 |
|---|
| 2025.11.06 | ₩37,554 | ₩37,794 | ₩37,006 | ₩37,059 | -1.32% | 6.8만 |
|---|
| 2025.11.05 | ₩37,620 | ₩37,834 | ₩37,407 | ₩37,634 | +0.04% | 9.1만 |
|---|
| 2025.11.04 | ₩37,607 | ₩37,674 | ₩37,300 | ₩37,380 | -0.60% | 5.9만 |
|---|
| 2025.11.03 | ₩38,048 | ₩38,048 | ₩37,767 | ₩37,861 | -0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩37,767 | ₩38,008 | ₩37,634 | ₩37,794 | +0.07% | 6.8만 |
|---|
| 2025.10.30 | ₩37,687 | ₩38,061 | ₩37,554 | ₩37,607 | -0.21% | 6.5만 |
|---|
| 2025.10.29 | ₩38,008 | ₩38,075 | ₩37,767 | ₩37,914 | -0.25% | 8만 |
|---|
| 2025.10.28 | ₩37,968 | ₩38,075 | ₩37,834 | ₩37,941 | -0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩37,914 | ₩37,914 | ₩37,634 | ₩37,847 | -0.18% | 10.8만 |
|---|
| 2025.10.24 | ₩37,407 | ₩37,540 | ₩37,313 | ₩37,513 | +0.29% | 7.1만 |
|---|
| 2025.10.23 | ₩37,166 | ₩37,246 | ₩36,819 | ₩37,193 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩37,260 | ₩37,273 | ₩36,765 | ₩37,006 | -0.68% | 7만 |
|---|
| 2025.10.21 | ₩37,033 | ₩37,273 | ₩36,992 | ₩37,113 | +0.22% | 9.1만 |
|---|
| 2025.10.20 | ₩36,926 | ₩37,113 | ₩36,846 | ₩37,019 | +0.25% | 7.7만 |
|---|
| 2025.10.17 | ₩36,765 | ₩36,899 | ₩36,485 | ₩36,739 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,832 | ₩37,059 | ₩36,565 | ₩36,765 | -0.18% | 7.5만 |
|---|
| 2025.10.15 | ₩36,926 | ₩37,006 | ₩36,498 | ₩36,739 | -0.51% | 6.5만 |
|---|
| 2025.10.14 | ₩36,471 | ₩36,725 | ₩36,164 | ₩36,565 | +0.26% | 9.4만 |
|---|
| 2025.10.13 | ₩36,512 | ₩36,672 | ₩36,271 | ₩36,605 | +0.26% | 10.5만 |
|---|
| 2025.10.10 | ₩36,952 | ₩37,206 | ₩36,044 | ₩36,084 | -2.35% | 11.9만 |
|---|