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 | ₩41,799 | ₩41,906 | ₩41,465 | ₩41,558 | -0.58% | 15.2만 |
| 2026.10.08 | ₩41,438 | ₩41,598 | ₩40,997 | ₩41,278 | -0.39% | 10.8만 |
| 2026.10.07 | ₩41,157 | ₩41,385 | ₩40,904 | ₩41,304 | +0.36% | 6.2만 |
| 2026.10.06 | ₩40,676 | ₩41,371 | ₩40,636 | ₩41,371 | +1.71% | 10.3만 |
| 2026.10.05 | ₩41,184 | ₩41,251 | ₩40,422 | ₩40,743 | -1.07% | 9.6만 |
| 2026.10.02 | ₩41,438 | ₩41,638 | ₩40,957 | ₩40,997 | -1.06% | 8만 |
| 2026.10.01 | ₩41,264 | ₩41,411 | ₩40,690 | ₩41,238 | -0.06% | 26.2만 |
| 2026.09.30 | ₩40,382 | ₩41,091 | ₩40,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,663 |
| +0.69% |
| 19.3만 |
| 2026.09.29 | ₩40,436 | ₩40,543 | ₩40,169 | ₩40,275 | -0.40% | 10.2만 |
|---|
| 2026.09.28 | ₩40,877 | ₩40,930 | ₩40,102 | ₩40,529 | -0.85% | 9.8만 |
|---|
| 2026.09.25 | ₩40,850 | ₩41,264 | ₩40,516 | ₩40,997 | +0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩40,396 | ₩40,837 | ₩40,396 | ₩40,783 | +0.96% | 4.4만 |
|---|
| 2026.09.23 | ₩41,010 | ₩41,117 | ₩40,463 | ₩40,797 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩41,117 | ₩41,304 | ₩40,823 | ₩41,184 | +0.16% | 8.9만 |
|---|
| 2026.09.21 | ₩40,716 | ₩41,411 | ₩40,663 | ₩41,304 | +1.44% | 8.8만 |
|---|
| 2026.09.18 | ₩40,262 | ₩40,382 | ₩39,875 | ₩40,369 | +0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩40,128 | ₩40,155 | ₩39,781 | ₩40,142 | +0.03% | 5.6만 |
|---|
| 2026.09.16 | ₩39,634 | ₩39,754 | ₩39,260 | ₩39,541 | -0.24% | 7.3만 |
|---|
| 2026.09.15 | ₩40,022 | ₩40,142 | ₩39,460 | ₩39,500 | -1.30% | 16.3만 |
|---|
| 2026.09.14 | ₩40,235 | ₩40,623 | ₩40,195 | ₩40,623 | +0.96% | 8.9만 |
|---|
| 2026.09.11 | ₩40,636 | ₩40,770 | ₩40,356 | ₩40,583 | -0.13% | 9.6만 |
|---|
| 2026.09.10 | ₩40,289 | ₩40,770 | ₩40,195 | ₩40,275 | -0.03% | 7.2만 |
|---|
| 2026.09.09 | ₩40,904 | ₩40,904 | ₩40,690 | ₩40,797 | -0.26% | 7.6만 |
|---|
| 2026.09.08 | ₩40,930 | ₩41,064 | ₩40,636 | ₩40,957 | +0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩41,171 | ₩41,211 | ₩40,770 | ₩40,917 | -0.62% | 6.6만 |
|---|
| 2026.09.03 | ₩40,984 | ₩41,198 | ₩40,396 | ₩41,091 | +0.26% | 6.8만 |
|---|
| 2026.09.02 | ₩41,051 | ₩41,345 | ₩40,770 | ₩40,917 | -0.33% | 6.1만 |
|---|
| 2026.09.01 | ₩41,091 | ₩41,131 | ₩40,690 | ₩40,904 | -0.46% | 7.8만 |
|---|
| 2026.08.31 | ₩41,251 | ₩41,371 | ₩41,091 | ₩41,304 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩41,371 | ₩41,425 | ₩41,010 | ₩41,251 | -0.29% | 10.7만 |
|---|
| 2026.08.27 | ₩41,224 | ₩41,318 | ₩40,757 | ₩41,144 | -0.19% | 6.8만 |
|---|
| 2026.08.26 | ₩40,783 | ₩40,837 | ₩40,610 | ₩40,783 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩40,783 | ₩40,850 | ₩40,128 | ₩40,730 | -0.13% | 5.6만 |
|---|
| 2026.08.24 | ₩40,716 | ₩40,863 | ₩40,128 | ₩40,489 | -0.56% | 8.6만 |
|---|
| 2026.08.21 | ₩41,010 | ₩41,010 | ₩40,663 | ₩40,690 | -0.78% | 5.7만 |
|---|
| 2026.08.20 | ₩40,904 | ₩40,957 | ₩40,436 | ₩40,583 | -0.78% | 7.9만 |
|---|
| 2026.08.19 | ₩40,984 | ₩40,984 | ₩40,623 | ₩40,757 | -0.55% | 5.9만 |
|---|
| 2026.08.18 | ₩41,117 | ₩41,117 | ₩40,770 | ₩40,890 | -0.55% | 8.8만 |
|---|
| 2026.08.17 | ₩41,037 | ₩41,131 | ₩40,837 | ₩41,131 | +0.23% | 6.1만 |
|---|
| 2026.08.14 | ₩41,598 | ₩41,679 | ₩40,930 | ₩40,944 | -1.57% | 8만 |
|---|
| 2026.08.13 | ₩41,077 | ₩41,892 | ₩41,077 | ₩41,679 | +1.46% | 17.5만 |
|---|
| 2026.08.12 | ₩41,318 | ₩41,345 | ₩41,077 | ₩41,278 | -0.10% | 10.5만 |
|---|
| 2026.08.11 | ₩41,264 | ₩41,278 | ₩41,010 | ₩41,184 | -0.19% | 4.9만 |
|---|
| 2026.08.10 | ₩40,930 | ₩41,144 | ₩40,650 | ₩41,144 | +0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩40,743 | ₩40,984 | ₩40,422 | ₩40,770 | +0.07% | 8.6만 |
|---|
| 2026.08.06 | ₩40,716 | ₩40,716 | ₩40,316 | ₩40,489 | -0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩41,010 | ₩41,157 | ₩40,369 | ₩40,663 | -0.85% | 11.6만 |
|---|
| 2026.08.04 | ₩40,503 | ₩41,238 | ₩40,316 | ₩40,930 | +1.06% | 11.2만 |
|---|
| 2026.08.03 | ₩39,527 | ₩40,222 | ₩39,527 | ₩40,169 | +1.62% | 11.3만 |
|---|
| 2026.07.31 | ₩39,514 | ₩39,527 | ₩39,140 | ₩39,434 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩38,886 | ₩39,380 | ₩38,485 | ₩39,233 | +0.89% | 7.9만 |
|---|
| 2026.07.29 | ₩39,059 | ₩39,153 | ₩38,378 | ₩38,472 | -1.51% | 8.7만 |
|---|
| 2026.07.28 | ₩39,327 | ₩39,514 | ₩38,872 | ₩39,100 | -0.58% | 7.2만 |
|---|
| 2026.07.27 | ₩39,915 | ₩39,915 | ₩39,126 | ₩39,353 | -1.41% | 7.9만 |
|---|
| 2026.07.24 | ₩39,754 | ₩39,968 | ₩39,300 | ₩39,420 | -0.84% | 6.2만 |
|---|
| 2026.07.23 | ₩39,768 | ₩40,022 | ₩39,420 | ₩39,581 | -0.47% | 9.4만 |
|---|
| 2026.07.22 | ₩40,182 | ₩40,489 | ₩40,035 | ₩40,209 | +0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩40,035 | ₩40,209 | ₩39,835 | ₩40,209 | +0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩39,754 | ₩40,088 | ₩39,500 | ₩39,554 | -0.50% | 11.5만 |
|---|
| 2026.07.17 | ₩40,289 | ₩40,289 | ₩39,487 | ₩39,567 | -1.79% | 56.9만 |
|---|
| 2026.07.16 | ₩40,850 | ₩40,863 | ₩40,302 | ₩40,543 | -0.75% | 14.1만 |
|---|
| 2026.07.15 | ₩41,010 | ₩41,077 | ₩40,636 | ₩40,863 | -0.36% | 11.2만 |
|---|
| 2026.07.14 | ₩40,503 | ₩40,877 | ₩40,489 | ₩40,636 | +0.33% | 11.8만 |
|---|
| 2026.07.13 | ₩40,543 | ₩40,757 | ₩40,182 | ₩40,436 | -0.26% | 17.3만 |
|---|
| 2026.07.10 | ₩40,610 | ₩40,877 | ₩40,503 | ₩40,730 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩40,636 | ₩40,636 | ₩40,142 | ₩40,489 | -0.36% | 8.8만 |
|---|
| 2026.07.08 | ₩40,128 | ₩40,155 | ₩39,554 | ₩40,075 | -0.13% | 11.4만 |
|---|
| 2026.07.07 | ₩40,463 | ₩40,503 | ₩39,754 | ₩40,142 | -0.79% | 11.2만 |
|---|
| 2026.07.06 | ₩40,436 | ₩40,623 | ₩40,289 | ₩40,529 | +0.23% | 10.6만 |
|---|
| 2026.07.02 | ₩40,636 | ₩40,730 | ₩40,035 | ₩40,195 | -1.09% | 13.2만 |
|---|
| 2026.07.01 | ₩40,610 | ₩40,944 | ₩40,289 | ₩40,569 | -0.10% | 31.5만 |
|---|
| 2026.06.30 | ₩39,166 | ₩40,716 | ₩38,979 | ₩40,275 | +2.83% | 40.2만 |
|---|
| 2026.06.29 | ₩38,512 | ₩38,966 | ₩38,231 | ₩38,953 | +1.15% | 9.5만 |
|---|
| 2026.06.26 | ₩38,071 | ₩38,431 | ₩37,884 | ₩38,325 | +0.67% | 9.5만 |
|---|
| 2026.06.25 | ₩39,033 | ₩39,046 | ₩37,990 | ₩38,151 | -2.26% | 12.9만 |
|---|
| 2026.06.24 | ₩39,126 | ₩39,407 | ₩38,164 | ₩38,204 | -2.36% | 13.2만 |
|---|
| 2026.06.23 | ₩39,206 | ₩39,674 | ₩38,752 | ₩39,086 | -0.31% | 7.2만 |
|---|
| 2026.06.22 | ₩40,102 | ₩40,476 | ₩39,674 | ₩39,928 | -0.43% | 9.2만 |
|---|
| 2026.06.18 | ₩39,901 | ₩40,289 | ₩39,808 | ₩40,088 | +0.47% | 5.4만 |
|---|
| 2026.06.17 | ₩40,249 | ₩40,716 | ₩39,420 | ₩39,474 | -1.93% | 10.3만 |
|---|
| 2026.06.16 | ₩40,810 | ₩40,890 | ₩40,155 | ₩40,249 | -1.38% | 9.3만 |
|---|
| 2026.06.15 | ₩41,024 | ₩41,291 | ₩40,610 | ₩40,890 | -0.33% | 11.4만 |
|---|
| 2026.06.12 | ₩41,398 | ₩41,532 | ₩40,810 | ₩41,331 | -0.16% | 16.2만 |
|---|
| 2026.06.11 | ₩40,516 | ₩41,251 | ₩40,209 | ₩41,251 | +1.81% | 12.8만 |
|---|
| 2026.06.10 | ₩40,302 | ₩40,623 | ₩40,075 | ₩40,396 | +0.23% | 9.5만 |
|---|
| 2026.06.09 | ₩41,091 | ₩41,104 | ₩39,621 | ₩40,610 | -1.17% | 7.5만 |
|---|
| 2026.06.08 | ₩40,877 | ₩41,251 | ₩40,436 | ₩40,516 | -0.88% | 8.1만 |
|---|
| 2026.06.05 | ₩41,278 | ₩41,278 | ₩40,249 | ₩40,316 | -2.33% | 10.4만 |
|---|
| 2026.06.04 | ₩41,652 | ₩41,745 | ₩41,171 | ₩41,425 | -0.55% | 8.5만 |
|---|
| 2026.06.03 | ₩42,440 | ₩42,440 | ₩41,491 | ₩41,679 | -1.79% | 9만 |
|---|
| 2026.06.02 | ₩42,320 | ₩42,534 | ₩42,106 | ₩42,347 | +0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩42,427 | ₩42,534 | ₩42,106 | ₩42,240 | -0.44% | 6.6만 |
|---|
| 2026.05.29 | ₩42,213 | ₩42,587 | ₩42,026 | ₩42,427 | +0.51% | 10.8만 |
|---|
| 2026.05.28 | ₩41,612 | ₩41,946 | ₩41,425 | ₩41,946 | +0.80% | 7.9만 |
|---|
| 2026.05.27 | ₩41,438 | ₩41,679 | ₩41,091 | ₩41,385 | -0.13% | 5.9만 |
|---|
| 2026.05.26 | ₩41,411 | ₩41,652 | ₩41,091 | ₩41,398 | -0.03% | 9만 |
|---|
| 2026.05.22 | ₩40,783 | ₩41,278 | ₩40,650 | ₩40,944 | +0.39% | 6.6만 |
|---|
| 2026.05.21 | ₩40,569 | ₩40,850 | ₩40,155 | ₩40,743 | +0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩40,075 | ₩40,636 | ₩39,955 | ₩40,583 | +1.27% | 9.5만 |
|---|
| 2026.05.19 | ₩39,701 | ₩40,142 | ₩39,581 | ₩39,901 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩40,676 | ₩40,690 | ₩39,327 | ₩39,888 | -1.94% | 13.6만 |
|---|
| 2026.05.15 | ₩40,877 | ₩40,877 | ₩40,529 | ₩40,529 | -0.85% | 8.7만 |
|---|
| 2026.05.14 | ₩41,064 | ₩41,264 | ₩40,783 | ₩41,117 | +0.13% | 11만 |
|---|
| 2026.05.13 | ₩41,051 | ₩41,077 | ₩40,757 | ₩41,010 | -0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩41,051 | ₩41,077 | ₩40,489 | ₩40,757 | -0.72% | 4.5만 |
|---|
| 2026.05.11 | ₩41,264 | ₩41,291 | ₩40,890 | ₩41,077 | -0.45% | 10.1만 |
|---|
| 2026.05.08 | ₩40,770 | ₩41,104 | ₩40,743 | ₩41,104 | +0.82% | 11.6만 |
|---|
| 2026.05.07 | ₩40,757 | ₩41,157 | ₩40,663 | ₩40,743 | -0.03% | 9.2만 |
|---|
| 2026.05.06 | ₩40,636 | ₩40,877 | ₩40,610 | ₩40,850 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩40,556 | ₩40,623 | ₩40,382 | ₩40,543 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,476 | ₩40,556 | ₩39,955 | ₩40,262 | -0.53% | 8.8만 |
|---|
| 2026.05.01 | ₩40,382 | ₩40,489 | ₩40,222 | ₩40,369 | -0.03% | 7.6만 |
|---|
| 2026.04.30 | ₩40,289 | ₩40,289 | ₩39,754 | ₩40,102 | -0.46% | 10.7만 |
|---|
| 2026.04.29 | ₩39,981 | ₩40,035 | ₩39,541 | ₩39,741 | -0.60% | 7.5만 |
|---|
| 2026.04.28 | ₩40,088 | ₩40,182 | ₩39,674 | ₩39,981 | -0.27% | 9.5만 |
|---|
| 2026.04.27 | ₩40,088 | ₩40,463 | ₩39,981 | ₩40,356 | +0.67% | 8.2만 |
|---|
| 2026.04.24 | ₩39,835 | ₩40,062 | ₩39,621 | ₩39,995 | +0.40% | 6만 |
|---|
| 2026.04.23 | ₩39,688 | ₩39,835 | ₩39,273 | ₩39,567 | -0.30% | 7.8만 |
|---|
| 2026.04.22 | ₩39,581 | ₩39,688 | ₩39,166 | ₩39,594 | +0.03% | 7.3만 |
|---|
| 2026.04.21 | ₩39,460 | ₩39,741 | ₩39,086 | ₩39,140 | -0.81% | 6.8만 |
|---|
| 2026.04.20 | ₩39,674 | ₩39,741 | ₩39,166 | ₩39,394 | -0.71% | 10만 |
|---|
| 2026.04.17 | ₩39,407 | ₩39,674 | ₩39,380 | ₩39,500 | +0.24% | 12.3만 |
|---|
| 2026.04.16 | ₩39,420 | ₩39,541 | ₩39,019 | ₩39,247 | -0.44% | 8.5만 |
|---|
| 2026.04.15 | ₩39,193 | ₩39,273 | ₩38,899 | ₩39,273 | +0.20% | 13.2만 |
|---|
| 2026.04.14 | ₩38,699 | ₩39,153 | ₩38,538 | ₩39,006 | +0.79% | 14.3만 |
|---|
| 2026.04.13 | ₩37,843 | ₩38,445 | ₩37,843 | ₩38,445 | +1.59% | 11.3만 |
|---|
| 2026.04.10 | ₩38,191 | ₩38,191 | ₩37,857 | ₩38,004 | -0.49% | 16.5만 |
|---|
| 2026.04.09 | ₩37,990 | ₩38,191 | ₩37,643 | ₩38,004 | +0.04% | 20.7만 |
|---|
| 2026.04.08 | ₩37,870 | ₩38,017 | ₩37,509 | ₩37,870 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩36,708 | ₩37,015 | ₩36,374 | ₩36,988 | +0.76% | 10.5만 |
|---|
| 2026.04.06 | ₩36,935 | ₩37,149 | ₩36,921 | ₩37,082 | +0.40% | 14.2만 |
|---|
| 2026.04.02 | ₩36,480 | ₩37,135 | ₩36,320 | ₩36,935 | +1.25% | 12.9만 |
|---|
| 2026.04.01 | ₩36,053 | ₩37,282 | ₩35,906 | ₩37,082 | +2.85% | 38.4만 |
|---|
| 2026.03.31 | ₩34,703 | ₩35,919 | ₩34,409 | ₩35,639 | +2.70% | 17.1만 |
|---|
| 2026.03.30 | ₩34,276 | ₩34,436 | ₩33,875 | ₩33,995 | -0.82% | 12.1만 |
|---|
| 2026.03.27 | ₩34,930 | ₩34,997 | ₩34,008 | ₩34,075 | -2.45% | 17.1만 |
|---|
| 2026.03.26 | ₩35,906 | ₩36,013 | ₩35,011 | ₩35,037 | -2.42% | 16.2만 |
|---|
| 2026.03.25 | ₩36,253 | ₩36,387 | ₩35,839 | ₩36,013 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩35,959 | ₩36,160 | ₩35,759 | ₩35,906 | -0.15% | 10.7만 |
|---|
| 2026.03.23 | ₩35,986 | ₩36,293 | ₩35,745 | ₩35,959 | -0.07% | 10.8만 |
|---|
| 2026.03.20 | ₩36,307 | ₩36,307 | ₩35,612 | ₩35,759 | -1.51% | 15.7만 |
|---|
| 2026.03.19 | ₩36,400 | ₩36,400 | ₩35,986 | ₩36,173 | -0.62% | 13.9만 |
|---|
| 2026.03.18 | ₩36,748 | ₩36,962 | ₩36,614 | ₩36,681 | -0.18% | 13.7만 |
|---|
| 2026.03.17 | ₩37,002 | ₩37,042 | ₩36,681 | ₩36,788 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩36,708 | ₩37,402 | ₩36,627 | ₩36,668 | -0.11% | 14.3만 |
|---|
| 2026.03.13 | ₩36,815 | ₩36,855 | ₩36,387 | ₩36,440 | -1.02% | 20.9만 |
|---|
| 2026.03.12 | ₩37,790 | ₩37,857 | ₩37,282 | ₩37,416 | -0.99% | 37.4만 |
|---|
| 2026.03.11 | ₩37,536 | ₩37,750 | ₩37,416 | ₩37,696 | +0.43% | 36.2만 |
|---|
| 2026.03.10 | ₩37,162 | ₩37,429 | ₩36,962 | ₩37,336 | +0.47% | 22.9만 |
|---|
| 2026.03.09 | ₩36,855 | ₩37,135 | ₩36,480 | ₩36,895 | +0.11% | 19.5만 |
|---|
| 2026.03.06 | ₩36,881 | ₩37,389 | ₩36,815 | ₩36,975 | +0.25% | 38만 |
|---|
| 2026.03.05 | ₩37,349 | ₩37,469 | ₩36,962 | ₩37,269 | -0.21% | 11.5만 |
|---|
| 2026.03.04 | ₩37,122 | ₩37,536 | ₩37,028 | ₩37,483 | +0.97% | 7.1만 |
|---|
| 2026.03.03 | ₩36,841 | ₩37,175 | ₩36,494 | ₩36,975 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩36,895 | ₩37,309 | ₩36,855 | ₩37,255 | +0.98% | 6만 |
|---|
| 2026.02.27 | ₩37,068 | ₩37,336 | ₩37,042 | ₩37,269 | +0.54% | 7.1만 |
|---|
| 2026.02.26 | ₩37,603 | ₩37,723 | ₩37,162 | ₩37,349 | -0.68% | 6만 |
|---|
| 2026.02.25 | ₩37,469 | ₩37,670 | ₩37,362 | ₩37,603 | +0.36% | 6만 |
|---|
| 2026.02.24 | ₩37,015 | ₩37,296 | ₩36,801 | ₩37,296 | +0.76% | 9.5만 |
|---|
| 2026.02.23 | ₩37,082 | ₩37,162 | ₩36,614 | ₩36,868 | -0.58% | 7.7만 |
|---|
| 2026.02.20 | ₩36,788 | ₩37,322 | ₩36,721 | ₩37,055 | +0.73% | 8만 |
|---|
| 2026.02.19 | ₩36,614 | ₩36,841 | ₩36,507 | ₩36,788 | +0.47% | 11.6만 |
|---|
| 2026.02.18 | ₩36,788 | ₩36,962 | ₩36,614 | ₩36,895 | +0.29% | 7.2만 |
|---|
| 2026.02.17 | ₩36,694 | ₩36,855 | ₩36,227 | ₩36,521 | -0.47% | 12.9만 |
|---|
| 2026.02.13 | ₩36,868 | ₩36,948 | ₩36,587 | ₩36,734 | -0.36% | 8.2만 |
|---|
| 2026.02.12 | ₩37,509 | ₩37,656 | ₩36,734 | ₩36,828 | -1.82% | 6.6만 |
|---|
| 2026.02.11 | ₩37,296 | ₩37,456 | ₩37,215 | ₩37,429 | +0.36% | 7.6만 |
|---|
| 2026.02.10 | ₩37,282 | ₩37,523 | ₩37,015 | ₩37,229 | -0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩36,895 | ₩37,469 | ₩36,708 | ₩37,255 | +0.98% | 10.3만 |
|---|
| 2026.02.06 | ₩36,347 | ₩36,841 | ₩36,213 | ₩36,774 | +1.18% | 12.2만 |
|---|
| 2026.02.05 | ₩36,387 | ₩36,454 | ₩35,959 | ₩36,173 | -0.59% | 20.2만 |
|---|
| 2026.02.04 | ₩36,962 | ₩37,108 | ₩36,307 | ₩36,574 | -1.05% | 13.8만 |
|---|
| 2026.02.03 | ₩37,696 | ₩37,777 | ₩37,015 | ₩37,095 | -1.60% | 11.3만 |
|---|
| 2026.02.02 | ₩37,389 | ₩37,857 | ₩37,389 | ₩37,750 | +0.96% | 5만 |
|---|
| 2026.01.30 | ₩37,656 | ₩37,750 | ₩37,229 | ₩37,483 | -0.46% | 12.1만 |
|---|
| 2026.01.29 | ₩37,843 | ₩37,897 | ₩37,429 | ₩37,763 | -0.21% | 8.6만 |
|---|
| 2026.01.28 | ₩38,298 | ₩38,365 | ₩38,004 | ₩38,031 | -0.70% | 7.5만 |
|---|
| 2026.01.27 | ₩38,057 | ₩38,244 | ₩38,017 | ₩38,124 | +0.18% | 6.9만 |
|---|
| 2026.01.26 | ₩38,004 | ₩38,084 | ₩37,870 | ₩37,977 | -0.07% | 11.7만 |
|---|
| 2026.01.23 | ₩37,763 | ₩37,937 | ₩37,683 | ₩37,910 | +0.39% | 7만 |
|---|
| 2026.01.22 | ₩37,803 | ₩37,830 | ₩37,616 | ₩37,670 | -0.35% | 8.6만 |
|---|
| 2026.01.21 | ₩37,362 | ₩37,656 | ₩37,108 | ₩37,576 | +0.57% | 19.6만 |
|---|
| 2026.01.20 | ₩37,483 | ₩37,496 | ₩37,042 | ₩37,229 | -0.68% | 11.9만 |
|---|
| 2026.01.16 | ₩38,151 | ₩38,151 | ₩37,710 | ₩37,763 | -1.02% | 40.1만 |
|---|
| 2026.01.15 | ₩38,472 | ₩38,472 | ₩37,790 | ₩37,964 | -1.32% | 15.1만 |
|---|
| 2026.01.14 | ₩38,164 | ₩38,271 | ₩37,830 | ₩38,151 | -0.04% | 15.4만 |
|---|
| 2026.01.13 | ₩38,325 | ₩38,391 | ₩37,937 | ₩38,178 | -0.38% | 13.3만 |
|---|
| 2026.01.12 | ₩38,017 | ₩38,218 | ₩37,990 | ₩38,137 | +0.32% | 12.3만 |
|---|
| 2026.01.09 | ₩38,124 | ₩38,284 | ₩38,044 | ₩38,191 | +0.18% | 6.3만 |
|---|
| 2026.01.08 | ₩38,204 | ₩38,204 | ₩37,884 | ₩37,964 | -0.63% | 6.9만 |
|---|
| 2026.01.07 | ₩38,418 | ₩38,418 | ₩37,402 | ₩38,071 | -0.90% | 18.1만 |
|---|
| 2026.01.06 | ₩38,084 | ₩38,325 | ₩38,031 | ₩38,204 | +0.32% | 9.6만 |
|---|
| 2026.01.05 | ₩38,311 | ₩38,458 | ₩37,843 | ₩38,071 | -0.63% | 15.3만 |
|---|
| 2026.01.02 | ₩38,391 | ₩38,498 | ₩37,803 | ₩38,031 | -0.94% | 13.2만 |
|---|
| 2025.12.31 | ₩38,485 | ₩38,485 | ₩37,977 | ₩38,111 | -0.97% | 25.9만 |
|---|
| 2025.12.30 | ₩38,071 | ₩38,338 | ₩37,950 | ₩38,244 | +0.46% | 18.5만 |
|---|
| 2025.12.29 | ₩38,031 | ₩38,044 | ₩37,750 | ₩37,950 | -0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩38,258 | ₩38,258 | ₩38,071 | ₩38,124 | -0.35% | 5.1만 |
|---|
| 2025.12.24 | ₩38,057 | ₩38,178 | ₩38,017 | ₩38,111 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩37,777 | ₩38,071 | ₩37,683 | ₩37,977 | +0.53% | 6.8만 |
|---|
| 2025.12.22 | ₩37,937 | ₩37,937 | ₩37,603 | ₩37,777 | -0.42% | 6.8만 |
|---|
| 2025.12.19 | ₩37,282 | ₩37,656 | ₩37,282 | ₩37,643 | +0.97% | 8.9만 |
|---|
| 2025.12.18 | ₩36,801 | ₩37,215 | ₩36,801 | ₩37,162 | +0.98% | 9만 |
|---|
| 2025.12.17 | ₩36,988 | ₩37,028 | ₩36,561 | ₩36,561 | -1.16% | 11만 |
|---|
| 2025.12.16 | ₩36,868 | ₩37,028 | ₩36,721 | ₩36,868 | 0.00% | 7.5만 |
|---|
| 2025.12.15 | ₩37,068 | ₩37,162 | ₩36,748 | ₩36,868 | -0.54% | 8.3만 |
|---|
| 2025.12.12 | ₩37,830 | ₩37,950 | ₩37,242 | ₩37,402 | -1.13% | 7.7만 |
|---|
| 2025.12.11 | ₩38,044 | ₩38,164 | ₩37,630 | ₩37,830 | -0.56% | 11.7만 |
|---|
| 2025.12.10 | ₩38,071 | ₩38,244 | ₩37,830 | ₩38,151 | +0.21% | 7만 |
|---|
| 2025.12.09 | ₩38,031 | ₩38,111 | ₩37,897 | ₩38,071 | +0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩38,164 | ₩38,178 | ₩37,656 | ₩37,964 | -0.53% | 7.7만 |
|---|
| 2025.12.05 | ₩37,950 | ₩38,204 | ₩37,910 | ₩38,204 | +0.67% | 10.9만 |
|---|
| 2025.12.04 | ₩37,817 | ₩37,870 | ₩37,643 | ₩37,843 | +0.07% | 10.6만 |
|---|
| 2025.12.03 | ₩37,670 | ₩37,763 | ₩37,456 | ₩37,737 | +0.18% | 8.6만 |
|---|
| 2025.12.02 | ₩37,549 | ₩37,723 | ₩37,443 | ₩37,670 | +0.32% | 8.9만 |
|---|
| 2025.12.01 | ₩37,376 | ₩37,576 | ₩37,242 | ₩37,389 | +0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩37,416 | ₩37,603 | ₩37,322 | ₩37,603 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩37,068 | ₩37,336 | ₩36,895 | ₩37,322 | +0.68% | 5.2만 |
|---|
| 2025.11.25 | ₩36,574 | ₩37,108 | ₩36,186 | ₩36,828 | +0.69% | 6.7만 |
|---|
| 2025.11.24 | ₩36,080 | ₩36,734 | ₩35,852 | ₩36,534 | +1.26% | 6.5만 |
|---|
| 2025.11.21 | ₩35,545 | ₩35,973 | ₩35,144 | ₩35,799 | +0.71% | 13.1만 |
|---|
| 2025.11.20 | ₩36,962 | ₩36,962 | ₩35,438 | ₩35,465 | -4.05% | 12.5만 |
|---|
| 2025.11.19 | ₩35,959 | ₩36,454 | ₩35,946 | ₩36,280 | +0.89% | 7.7만 |
|---|
| 2025.11.18 | ₩36,440 | ₩36,521 | ₩35,826 | ₩35,919 | -1.43% | 13.3만 |
|---|
| 2025.11.17 | ₩36,801 | ₩37,015 | ₩36,240 | ₩36,480 | -0.87% | 8.2만 |
|---|
| 2025.11.14 | ₩36,480 | ₩36,895 | ₩36,200 | ₩36,788 | +0.84% | 12.3만 |
|---|
| 2025.11.13 | ₩37,122 | ₩37,296 | ₩36,561 | ₩36,627 | -1.33% | 9.4만 |
|---|
| 2025.11.12 | ₩37,616 | ₩37,630 | ₩37,189 | ₩37,429 | -0.50% | 7.5만 |
|---|
| 2025.11.11 | ₩37,563 | ₩37,576 | ₩37,162 | ₩37,563 | 0.00% | 7.3만 |
|---|
| 2025.11.10 | ₩37,296 | ₩37,416 | ₩37,095 | ₩37,402 | +0.29% | 7.4만 |
|---|
| 2025.11.07 | ₩37,055 | ₩37,055 | ₩36,360 | ₩36,788 | -0.72% | 10.9만 |
|---|
| 2025.11.06 | ₩37,563 | ₩37,803 | ₩37,015 | ₩37,068 | -1.32% | 6.8만 |
|---|
| 2025.11.05 | ₩37,630 | ₩37,843 | ₩37,416 | ₩37,643 | +0.04% | 9.1만 |
|---|
| 2025.11.04 | ₩37,616 | ₩37,683 | ₩37,309 | ₩37,389 | -0.60% | 5.9만 |
|---|
| 2025.11.03 | ₩38,057 | ₩38,057 | ₩37,777 | ₩37,870 | -0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩37,777 | ₩38,017 | ₩37,643 | ₩37,803 | +0.07% | 6.8만 |
|---|
| 2025.10.30 | ₩37,696 | ₩38,071 | ₩37,563 | ₩37,616 | -0.21% | 6.5만 |
|---|
| 2025.10.29 | ₩38,017 | ₩38,084 | ₩37,777 | ₩37,924 | -0.25% | 8만 |
|---|
| 2025.10.28 | ₩37,977 | ₩38,084 | ₩37,843 | ₩37,950 | -0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩37,924 | ₩37,924 | ₩37,643 | ₩37,857 | -0.18% | 10.8만 |
|---|
| 2025.10.24 | ₩37,416 | ₩37,549 | ₩37,322 | ₩37,523 | +0.29% | 7.1만 |
|---|
| 2025.10.23 | ₩37,175 | ₩37,255 | ₩36,828 | ₩37,202 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩37,269 | ₩37,282 | ₩36,774 | ₩37,015 | -0.68% | 7만 |
|---|
| 2025.10.21 | ₩37,042 | ₩37,282 | ₩37,002 | ₩37,122 | +0.22% | 9.1만 |
|---|
| 2025.10.20 | ₩36,935 | ₩37,122 | ₩36,855 | ₩37,028 | +0.25% | 7.7만 |
|---|
| 2025.10.17 | ₩36,774 | ₩36,908 | ₩36,494 | ₩36,748 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,841 | ₩37,068 | ₩36,574 | ₩36,774 | -0.18% | 7.5만 |
|---|
| 2025.10.15 | ₩36,935 | ₩37,015 | ₩36,507 | ₩36,748 | -0.51% | 6.5만 |
|---|
| 2025.10.14 | ₩36,480 | ₩36,734 | ₩36,173 | ₩36,574 | +0.26% | 9.4만 |
|---|
| 2025.10.13 | ₩36,521 | ₩36,681 | ₩36,280 | ₩36,614 | +0.26% | 10.5만 |
|---|
| 2025.10.10 | ₩36,962 | ₩37,215 | ₩36,053 | ₩36,093 | -2.35% | 11.9만 |
|---|