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 | ₩41,811 | ₩41,918 | ₩41,477 | ₩41,571 | -0.58% | 15.2만 |
| 2026.10.08 | ₩41,450 | ₩41,611 | ₩41,009 | ₩41,290 | -0.39% | 10.8만 |
| 2026.10.07 | ₩41,170 | ₩41,397 | ₩40,916 | ₩41,317 | +0.36% | 6.2만 |
| 2026.10.06 | ₩40,689 | ₩41,384 | ₩40,648 | ₩41,384 | +1.71% | 10.3만 |
| 2026.10.05 | ₩41,196 | ₩41,263 | ₩40,435 | ₩40,755 | -1.07% | 9.6만 |
| 2026.10.02 | ₩41,450 | ₩41,651 | ₩40,969 | ₩41,009 | -1.06% | 8만 |
| 2026.10.01 | ₩41,277 | ₩41,424 | ₩40,702 | ₩41,250 | -0.06% | 26.2만 |
| 2026.09.30 | ₩40,394 | ₩41,103 | ₩40,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,675 |
| +0.69% |
| 19.3만 |
| 2026.09.29 | ₩40,448 | ₩40,555 | ₩40,181 | ₩40,288 | -0.40% | 10.2만 |
|---|
| 2026.09.28 | ₩40,889 | ₩40,943 | ₩40,114 | ₩40,542 | -0.85% | 9.8만 |
|---|
| 2026.09.25 | ₩40,862 | ₩41,277 | ₩40,528 | ₩41,009 | +0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩40,408 | ₩40,849 | ₩40,408 | ₩40,795 | +0.96% | 4.4만 |
|---|
| 2026.09.23 | ₩41,023 | ₩41,130 | ₩40,475 | ₩40,809 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩41,130 | ₩41,317 | ₩40,836 | ₩41,196 | +0.16% | 8.9만 |
|---|
| 2026.09.21 | ₩40,729 | ₩41,424 | ₩40,675 | ₩41,317 | +1.44% | 8.8만 |
|---|
| 2026.09.18 | ₩40,274 | ₩40,394 | ₩39,887 | ₩40,381 | +0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩40,141 | ₩40,167 | ₩39,793 | ₩40,154 | +0.03% | 5.6만 |
|---|
| 2026.09.16 | ₩39,646 | ₩39,766 | ₩39,272 | ₩39,552 | -0.24% | 7.3만 |
|---|
| 2026.09.15 | ₩40,034 | ₩40,154 | ₩39,472 | ₩39,512 | -1.30% | 16.3만 |
|---|
| 2026.09.14 | ₩40,247 | ₩40,635 | ₩40,207 | ₩40,635 | +0.96% | 8.9만 |
|---|
| 2026.09.11 | ₩40,648 | ₩40,782 | ₩40,368 | ₩40,595 | -0.13% | 9.6만 |
|---|
| 2026.09.10 | ₩40,301 | ₩40,782 | ₩40,207 | ₩40,288 | -0.03% | 7.2만 |
|---|
| 2026.09.09 | ₩40,916 | ₩40,916 | ₩40,702 | ₩40,809 | -0.26% | 7.6만 |
|---|
| 2026.09.08 | ₩40,943 | ₩41,076 | ₩40,648 | ₩40,969 | +0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩41,183 | ₩41,223 | ₩40,782 | ₩40,929 | -0.62% | 6.6만 |
|---|
| 2026.09.03 | ₩40,996 | ₩41,210 | ₩40,408 | ₩41,103 | +0.26% | 6.8만 |
|---|
| 2026.09.02 | ₩41,063 | ₩41,357 | ₩40,782 | ₩40,929 | -0.33% | 6.1만 |
|---|
| 2026.09.01 | ₩41,103 | ₩41,143 | ₩40,702 | ₩40,916 | -0.46% | 7.8만 |
|---|
| 2026.08.31 | ₩41,263 | ₩41,384 | ₩41,103 | ₩41,317 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩41,384 | ₩41,437 | ₩41,023 | ₩41,263 | -0.29% | 10.7만 |
|---|
| 2026.08.27 | ₩41,237 | ₩41,330 | ₩40,769 | ₩41,156 | -0.19% | 6.8만 |
|---|
| 2026.08.26 | ₩40,795 | ₩40,849 | ₩40,622 | ₩40,795 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩40,795 | ₩40,862 | ₩40,141 | ₩40,742 | -0.13% | 5.6만 |
|---|
| 2026.08.24 | ₩40,729 | ₩40,876 | ₩40,141 | ₩40,501 | -0.56% | 8.6만 |
|---|
| 2026.08.21 | ₩41,023 | ₩41,023 | ₩40,675 | ₩40,702 | -0.78% | 5.7만 |
|---|
| 2026.08.20 | ₩40,916 | ₩40,969 | ₩40,448 | ₩40,595 | -0.78% | 7.9만 |
|---|
| 2026.08.19 | ₩40,996 | ₩40,996 | ₩40,635 | ₩40,769 | -0.55% | 5.9만 |
|---|
| 2026.08.18 | ₩41,130 | ₩41,130 | ₩40,782 | ₩40,902 | -0.55% | 8.8만 |
|---|
| 2026.08.17 | ₩41,049 | ₩41,143 | ₩40,849 | ₩41,143 | +0.23% | 6.1만 |
|---|
| 2026.08.14 | ₩41,611 | ₩41,691 | ₩40,943 | ₩40,956 | -1.57% | 8만 |
|---|
| 2026.08.13 | ₩41,090 | ₩41,905 | ₩41,090 | ₩41,691 | +1.46% | 17.5만 |
|---|
| 2026.08.12 | ₩41,330 | ₩41,357 | ₩41,090 | ₩41,290 | -0.10% | 10.5만 |
|---|
| 2026.08.11 | ₩41,277 | ₩41,290 | ₩41,023 | ₩41,196 | -0.19% | 4.9만 |
|---|
| 2026.08.10 | ₩40,943 | ₩41,156 | ₩40,662 | ₩41,156 | +0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩40,755 | ₩40,996 | ₩40,435 | ₩40,782 | +0.07% | 8.6만 |
|---|
| 2026.08.06 | ₩40,729 | ₩40,729 | ₩40,328 | ₩40,501 | -0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩41,023 | ₩41,170 | ₩40,381 | ₩40,675 | -0.85% | 11.6만 |
|---|
| 2026.08.04 | ₩40,515 | ₩41,250 | ₩40,328 | ₩40,943 | +1.06% | 11.2만 |
|---|
| 2026.08.03 | ₩39,539 | ₩40,234 | ₩39,539 | ₩40,181 | +1.62% | 11.3만 |
|---|
| 2026.07.31 | ₩39,526 | ₩39,539 | ₩39,151 | ₩39,445 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩38,897 | ₩39,392 | ₩38,496 | ₩39,245 | +0.89% | 7.9만 |
|---|
| 2026.07.29 | ₩39,071 | ₩39,165 | ₩38,389 | ₩38,483 | -1.51% | 8.7만 |
|---|
| 2026.07.28 | ₩39,338 | ₩39,526 | ₩38,884 | ₩39,111 | -0.58% | 7.2만 |
|---|
| 2026.07.27 | ₩39,927 | ₩39,927 | ₩39,138 | ₩39,365 | -1.41% | 7.9만 |
|---|
| 2026.07.24 | ₩39,766 | ₩39,980 | ₩39,312 | ₩39,432 | -0.84% | 6.2만 |
|---|
| 2026.07.23 | ₩39,780 | ₩40,034 | ₩39,432 | ₩39,592 | -0.47% | 9.4만 |
|---|
| 2026.07.22 | ₩40,194 | ₩40,501 | ₩40,047 | ₩40,221 | +0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩40,047 | ₩40,221 | ₩39,846 | ₩40,221 | +0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩39,766 | ₩40,100 | ₩39,512 | ₩39,566 | -0.50% | 11.5만 |
|---|
| 2026.07.17 | ₩40,301 | ₩40,301 | ₩39,499 | ₩39,579 | -1.79% | 56.9만 |
|---|
| 2026.07.16 | ₩40,862 | ₩40,876 | ₩40,314 | ₩40,555 | -0.75% | 14.1만 |
|---|
| 2026.07.15 | ₩41,023 | ₩41,090 | ₩40,648 | ₩40,876 | -0.36% | 11.2만 |
|---|
| 2026.07.14 | ₩40,515 | ₩40,889 | ₩40,501 | ₩40,648 | +0.33% | 11.8만 |
|---|
| 2026.07.13 | ₩40,555 | ₩40,769 | ₩40,194 | ₩40,448 | -0.26% | 17.3만 |
|---|
| 2026.07.10 | ₩40,622 | ₩40,889 | ₩40,515 | ₩40,742 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩40,648 | ₩40,648 | ₩40,154 | ₩40,501 | -0.36% | 8.8만 |
|---|
| 2026.07.08 | ₩40,141 | ₩40,167 | ₩39,566 | ₩40,087 | -0.13% | 11.4만 |
|---|
| 2026.07.07 | ₩40,475 | ₩40,515 | ₩39,766 | ₩40,154 | -0.79% | 11.2만 |
|---|
| 2026.07.06 | ₩40,448 | ₩40,635 | ₩40,301 | ₩40,542 | +0.23% | 10.6만 |
|---|
| 2026.07.02 | ₩40,648 | ₩40,742 | ₩40,047 | ₩40,207 | -1.09% | 13.2만 |
|---|
| 2026.07.01 | ₩40,622 | ₩40,956 | ₩40,301 | ₩40,582 | -0.10% | 31.5만 |
|---|
| 2026.06.30 | ₩39,178 | ₩40,729 | ₩38,991 | ₩40,288 | +2.83% | 40.2만 |
|---|
| 2026.06.29 | ₩38,523 | ₩38,978 | ₩38,242 | ₩38,964 | +1.15% | 9.5만 |
|---|
| 2026.06.26 | ₩38,082 | ₩38,443 | ₩37,895 | ₩38,336 | +0.67% | 9.5만 |
|---|
| 2026.06.25 | ₩39,044 | ₩39,058 | ₩38,002 | ₩38,162 | -2.26% | 12.9만 |
|---|
| 2026.06.24 | ₩39,138 | ₩39,419 | ₩38,176 | ₩38,216 | -2.36% | 13.2만 |
|---|
| 2026.06.23 | ₩39,218 | ₩39,686 | ₩38,764 | ₩39,098 | -0.31% | 7.2만 |
|---|
| 2026.06.22 | ₩40,114 | ₩40,488 | ₩39,686 | ₩39,940 | -0.43% | 9.2만 |
|---|
| 2026.06.18 | ₩39,913 | ₩40,301 | ₩39,820 | ₩40,100 | +0.47% | 5.4만 |
|---|
| 2026.06.17 | ₩40,261 | ₩40,729 | ₩39,432 | ₩39,486 | -1.93% | 10.3만 |
|---|
| 2026.06.16 | ₩40,822 | ₩40,902 | ₩40,167 | ₩40,261 | -1.38% | 9.3만 |
|---|
| 2026.06.15 | ₩41,036 | ₩41,303 | ₩40,622 | ₩40,902 | -0.33% | 11.4만 |
|---|
| 2026.06.12 | ₩41,410 | ₩41,544 | ₩40,822 | ₩41,344 | -0.16% | 16.2만 |
|---|
| 2026.06.11 | ₩40,528 | ₩41,263 | ₩40,221 | ₩41,263 | +1.81% | 12.8만 |
|---|
| 2026.06.10 | ₩40,314 | ₩40,635 | ₩40,087 | ₩40,408 | +0.23% | 9.5만 |
|---|
| 2026.06.09 | ₩41,103 | ₩41,116 | ₩39,633 | ₩40,622 | -1.17% | 7.5만 |
|---|
| 2026.06.08 | ₩40,889 | ₩41,263 | ₩40,448 | ₩40,528 | -0.88% | 8.1만 |
|---|
| 2026.06.05 | ₩41,290 | ₩41,290 | ₩40,261 | ₩40,328 | -2.33% | 10.4만 |
|---|
| 2026.06.04 | ₩41,664 | ₩41,758 | ₩41,183 | ₩41,437 | -0.55% | 8.5만 |
|---|
| 2026.06.03 | ₩42,453 | ₩42,453 | ₩41,504 | ₩41,691 | -1.79% | 9만 |
|---|
| 2026.06.02 | ₩42,333 | ₩42,547 | ₩42,119 | ₩42,359 | +0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩42,440 | ₩42,547 | ₩42,119 | ₩42,252 | -0.44% | 6.6만 |
|---|
| 2026.05.29 | ₩42,226 | ₩42,600 | ₩42,039 | ₩42,440 | +0.51% | 10.8만 |
|---|
| 2026.05.28 | ₩41,624 | ₩41,958 | ₩41,437 | ₩41,958 | +0.80% | 7.9만 |
|---|
| 2026.05.27 | ₩41,450 | ₩41,691 | ₩41,103 | ₩41,397 | -0.13% | 5.9만 |
|---|
| 2026.05.26 | ₩41,424 | ₩41,664 | ₩41,103 | ₩41,410 | -0.03% | 9만 |
|---|
| 2026.05.22 | ₩40,795 | ₩41,290 | ₩40,662 | ₩40,956 | +0.39% | 6.6만 |
|---|
| 2026.05.21 | ₩40,582 | ₩40,862 | ₩40,167 | ₩40,755 | +0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩40,087 | ₩40,648 | ₩39,967 | ₩40,595 | +1.27% | 9.5만 |
|---|
| 2026.05.19 | ₩39,713 | ₩40,154 | ₩39,592 | ₩39,913 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩40,689 | ₩40,702 | ₩39,338 | ₩39,900 | -1.94% | 13.6만 |
|---|
| 2026.05.15 | ₩40,889 | ₩40,889 | ₩40,542 | ₩40,542 | -0.85% | 8.7만 |
|---|
| 2026.05.14 | ₩41,076 | ₩41,277 | ₩40,795 | ₩41,130 | +0.13% | 11만 |
|---|
| 2026.05.13 | ₩41,063 | ₩41,090 | ₩40,769 | ₩41,023 | -0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩41,063 | ₩41,090 | ₩40,501 | ₩40,769 | -0.72% | 4.5만 |
|---|
| 2026.05.11 | ₩41,277 | ₩41,303 | ₩40,902 | ₩41,090 | -0.45% | 10.1만 |
|---|
| 2026.05.08 | ₩40,782 | ₩41,116 | ₩40,755 | ₩41,116 | +0.82% | 11.6만 |
|---|
| 2026.05.07 | ₩40,769 | ₩41,170 | ₩40,675 | ₩40,755 | -0.03% | 9.2만 |
|---|
| 2026.05.06 | ₩40,648 | ₩40,889 | ₩40,622 | ₩40,862 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩40,568 | ₩40,635 | ₩40,394 | ₩40,555 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,488 | ₩40,568 | ₩39,967 | ₩40,274 | -0.53% | 8.8만 |
|---|
| 2026.05.01 | ₩40,394 | ₩40,501 | ₩40,234 | ₩40,381 | -0.03% | 7.6만 |
|---|
| 2026.04.30 | ₩40,301 | ₩40,301 | ₩39,766 | ₩40,114 | -0.46% | 10.7만 |
|---|
| 2026.04.29 | ₩39,993 | ₩40,047 | ₩39,552 | ₩39,753 | -0.60% | 7.5만 |
|---|
| 2026.04.28 | ₩40,100 | ₩40,194 | ₩39,686 | ₩39,993 | -0.27% | 9.5만 |
|---|
| 2026.04.27 | ₩40,100 | ₩40,475 | ₩39,993 | ₩40,368 | +0.67% | 8.2만 |
|---|
| 2026.04.24 | ₩39,846 | ₩40,074 | ₩39,633 | ₩40,007 | +0.40% | 6만 |
|---|
| 2026.04.23 | ₩39,699 | ₩39,846 | ₩39,285 | ₩39,579 | -0.30% | 7.8만 |
|---|
| 2026.04.22 | ₩39,592 | ₩39,699 | ₩39,178 | ₩39,606 | +0.03% | 7.3만 |
|---|
| 2026.04.21 | ₩39,472 | ₩39,753 | ₩39,098 | ₩39,151 | -0.81% | 6.8만 |
|---|
| 2026.04.20 | ₩39,686 | ₩39,753 | ₩39,178 | ₩39,405 | -0.71% | 10만 |
|---|
| 2026.04.17 | ₩39,419 | ₩39,686 | ₩39,392 | ₩39,512 | +0.24% | 12.3만 |
|---|
| 2026.04.16 | ₩39,432 | ₩39,552 | ₩39,031 | ₩39,258 | -0.44% | 8.5만 |
|---|
| 2026.04.15 | ₩39,205 | ₩39,285 | ₩38,911 | ₩39,285 | +0.20% | 13.2만 |
|---|
| 2026.04.14 | ₩38,710 | ₩39,165 | ₩38,550 | ₩39,018 | +0.79% | 14.3만 |
|---|
| 2026.04.13 | ₩37,855 | ₩38,456 | ₩37,855 | ₩38,456 | +1.59% | 11.3만 |
|---|
| 2026.04.10 | ₩38,202 | ₩38,202 | ₩37,868 | ₩38,015 | -0.49% | 16.5만 |
|---|
| 2026.04.09 | ₩38,002 | ₩38,202 | ₩37,654 | ₩38,015 | +0.04% | 20.7만 |
|---|
| 2026.04.08 | ₩37,882 | ₩38,029 | ₩37,521 | ₩37,882 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩36,719 | ₩37,026 | ₩36,384 | ₩36,999 | +0.76% | 10.5만 |
|---|
| 2026.04.06 | ₩36,946 | ₩37,160 | ₩36,932 | ₩37,093 | +0.40% | 14.2만 |
|---|
| 2026.04.02 | ₩36,491 | ₩37,146 | ₩36,331 | ₩36,946 | +1.25% | 12.9만 |
|---|
| 2026.04.01 | ₩36,064 | ₩37,293 | ₩35,917 | ₩37,093 | +2.85% | 38.4만 |
|---|
| 2026.03.31 | ₩34,714 | ₩35,930 | ₩34,420 | ₩35,649 | +2.70% | 17.1만 |
|---|
| 2026.03.30 | ₩34,286 | ₩34,446 | ₩33,885 | ₩34,005 | -0.82% | 12.1만 |
|---|
| 2026.03.27 | ₩34,941 | ₩35,008 | ₩34,019 | ₩34,085 | -2.45% | 17.1만 |
|---|
| 2026.03.26 | ₩35,917 | ₩36,024 | ₩35,021 | ₩35,048 | -2.42% | 16.2만 |
|---|
| 2026.03.25 | ₩36,264 | ₩36,398 | ₩35,850 | ₩36,024 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩35,970 | ₩36,171 | ₩35,770 | ₩35,917 | -0.15% | 10.7만 |
|---|
| 2026.03.23 | ₩35,997 | ₩36,304 | ₩35,756 | ₩35,970 | -0.07% | 10.8만 |
|---|
| 2026.03.20 | ₩36,318 | ₩36,318 | ₩35,623 | ₩35,770 | -1.51% | 15.7만 |
|---|
| 2026.03.19 | ₩36,411 | ₩36,411 | ₩35,997 | ₩36,184 | -0.62% | 13.9만 |
|---|
| 2026.03.18 | ₩36,759 | ₩36,973 | ₩36,625 | ₩36,692 | -0.18% | 13.7만 |
|---|
| 2026.03.17 | ₩37,013 | ₩37,053 | ₩36,692 | ₩36,799 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩36,719 | ₩37,414 | ₩36,638 | ₩36,678 | -0.11% | 14.3만 |
|---|
| 2026.03.13 | ₩36,826 | ₩36,866 | ₩36,398 | ₩36,451 | -1.02% | 20.9만 |
|---|
| 2026.03.12 | ₩37,801 | ₩37,868 | ₩37,293 | ₩37,427 | -0.99% | 37.4만 |
|---|
| 2026.03.11 | ₩37,547 | ₩37,761 | ₩37,427 | ₩37,708 | +0.43% | 36.2만 |
|---|
| 2026.03.10 | ₩37,173 | ₩37,440 | ₩36,973 | ₩37,347 | +0.47% | 22.9만 |
|---|
| 2026.03.09 | ₩36,866 | ₩37,146 | ₩36,491 | ₩36,906 | +0.11% | 19.5만 |
|---|
| 2026.03.06 | ₩36,892 | ₩37,400 | ₩36,826 | ₩36,986 | +0.25% | 38만 |
|---|
| 2026.03.05 | ₩37,360 | ₩37,481 | ₩36,973 | ₩37,280 | -0.21% | 11.5만 |
|---|
| 2026.03.04 | ₩37,133 | ₩37,547 | ₩37,039 | ₩37,494 | +0.97% | 7.1만 |
|---|
| 2026.03.03 | ₩36,852 | ₩37,186 | ₩36,505 | ₩36,986 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩36,906 | ₩37,320 | ₩36,866 | ₩37,267 | +0.98% | 6만 |
|---|
| 2026.02.27 | ₩37,080 | ₩37,347 | ₩37,053 | ₩37,280 | +0.54% | 7.1만 |
|---|
| 2026.02.26 | ₩37,614 | ₩37,734 | ₩37,173 | ₩37,360 | -0.68% | 6만 |
|---|
| 2026.02.25 | ₩37,481 | ₩37,681 | ₩37,374 | ₩37,614 | +0.36% | 6만 |
|---|
| 2026.02.24 | ₩37,026 | ₩37,307 | ₩36,812 | ₩37,307 | +0.76% | 9.5만 |
|---|
| 2026.02.23 | ₩37,093 | ₩37,173 | ₩36,625 | ₩36,879 | -0.58% | 7.7만 |
|---|
| 2026.02.20 | ₩36,799 | ₩37,333 | ₩36,732 | ₩37,066 | +0.73% | 8만 |
|---|
| 2026.02.19 | ₩36,625 | ₩36,852 | ₩36,518 | ₩36,799 | +0.47% | 11.6만 |
|---|
| 2026.02.18 | ₩36,799 | ₩36,973 | ₩36,625 | ₩36,906 | +0.29% | 7.2만 |
|---|
| 2026.02.17 | ₩36,705 | ₩36,866 | ₩36,237 | ₩36,531 | -0.47% | 12.9만 |
|---|
| 2026.02.13 | ₩36,879 | ₩36,959 | ₩36,598 | ₩36,745 | -0.36% | 8.2만 |
|---|
| 2026.02.12 | ₩37,521 | ₩37,668 | ₩36,745 | ₩36,839 | -1.82% | 6.6만 |
|---|
| 2026.02.11 | ₩37,307 | ₩37,467 | ₩37,227 | ₩37,440 | +0.36% | 7.6만 |
|---|
| 2026.02.10 | ₩37,293 | ₩37,534 | ₩37,026 | ₩37,240 | -0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩36,906 | ₩37,481 | ₩36,719 | ₩37,267 | +0.98% | 10.3만 |
|---|
| 2026.02.06 | ₩36,358 | ₩36,852 | ₩36,224 | ₩36,785 | +1.18% | 12.2만 |
|---|
| 2026.02.05 | ₩36,398 | ₩36,465 | ₩35,970 | ₩36,184 | -0.59% | 20.2만 |
|---|
| 2026.02.04 | ₩36,973 | ₩37,120 | ₩36,318 | ₩36,585 | -1.05% | 13.8만 |
|---|
| 2026.02.03 | ₩37,708 | ₩37,788 | ₩37,026 | ₩37,106 | -1.60% | 11.3만 |
|---|
| 2026.02.02 | ₩37,400 | ₩37,868 | ₩37,400 | ₩37,761 | +0.96% | 5만 |
|---|
| 2026.01.30 | ₩37,668 | ₩37,761 | ₩37,240 | ₩37,494 | -0.46% | 12.1만 |
|---|
| 2026.01.29 | ₩37,855 | ₩37,908 | ₩37,440 | ₩37,775 | -0.21% | 8.6만 |
|---|
| 2026.01.28 | ₩38,309 | ₩38,376 | ₩38,015 | ₩38,042 | -0.70% | 7.5만 |
|---|
| 2026.01.27 | ₩38,069 | ₩38,256 | ₩38,029 | ₩38,135 | +0.18% | 6.9만 |
|---|
| 2026.01.26 | ₩38,015 | ₩38,095 | ₩37,882 | ₩37,988 | -0.07% | 11.7만 |
|---|
| 2026.01.23 | ₩37,775 | ₩37,948 | ₩37,694 | ₩37,922 | +0.39% | 7만 |
|---|
| 2026.01.22 | ₩37,815 | ₩37,841 | ₩37,628 | ₩37,681 | -0.35% | 8.6만 |
|---|
| 2026.01.21 | ₩37,374 | ₩37,668 | ₩37,120 | ₩37,587 | +0.57% | 19.6만 |
|---|
| 2026.01.20 | ₩37,494 | ₩37,507 | ₩37,053 | ₩37,240 | -0.68% | 11.9만 |
|---|
| 2026.01.16 | ₩38,162 | ₩38,162 | ₩37,721 | ₩37,775 | -1.02% | 40.1만 |
|---|
| 2026.01.15 | ₩38,483 | ₩38,483 | ₩37,801 | ₩37,975 | -1.32% | 15.1만 |
|---|
| 2026.01.14 | ₩38,176 | ₩38,283 | ₩37,841 | ₩38,162 | -0.04% | 15.4만 |
|---|
| 2026.01.13 | ₩38,336 | ₩38,403 | ₩37,948 | ₩38,189 | -0.38% | 13.3만 |
|---|
| 2026.01.12 | ₩38,029 | ₩38,229 | ₩38,002 | ₩38,149 | +0.32% | 12.3만 |
|---|
| 2026.01.09 | ₩38,135 | ₩38,296 | ₩38,055 | ₩38,202 | +0.18% | 6.3만 |
|---|
| 2026.01.08 | ₩38,216 | ₩38,216 | ₩37,895 | ₩37,975 | -0.63% | 6.9만 |
|---|
| 2026.01.07 | ₩38,430 | ₩38,430 | ₩37,414 | ₩38,082 | -0.90% | 18.1만 |
|---|
| 2026.01.06 | ₩38,095 | ₩38,336 | ₩38,042 | ₩38,216 | +0.32% | 9.6만 |
|---|
| 2026.01.05 | ₩38,323 | ₩38,470 | ₩37,855 | ₩38,082 | -0.63% | 15.3만 |
|---|
| 2026.01.02 | ₩38,403 | ₩38,510 | ₩37,815 | ₩38,042 | -0.94% | 13.2만 |
|---|
| 2025.12.31 | ₩38,496 | ₩38,496 | ₩37,988 | ₩38,122 | -0.97% | 25.9만 |
|---|
| 2025.12.30 | ₩38,082 | ₩38,349 | ₩37,962 | ₩38,256 | +0.46% | 18.5만 |
|---|
| 2025.12.29 | ₩38,042 | ₩38,055 | ₩37,761 | ₩37,962 | -0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩38,269 | ₩38,269 | ₩38,082 | ₩38,135 | -0.35% | 5.1만 |
|---|
| 2025.12.24 | ₩38,069 | ₩38,189 | ₩38,029 | ₩38,122 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩37,788 | ₩38,082 | ₩37,694 | ₩37,988 | +0.53% | 6.8만 |
|---|
| 2025.12.22 | ₩37,948 | ₩37,948 | ₩37,614 | ₩37,788 | -0.42% | 6.8만 |
|---|
| 2025.12.19 | ₩37,293 | ₩37,668 | ₩37,293 | ₩37,654 | +0.97% | 8.9만 |
|---|
| 2025.12.18 | ₩36,812 | ₩37,227 | ₩36,812 | ₩37,173 | +0.98% | 9만 |
|---|
| 2025.12.17 | ₩36,999 | ₩37,039 | ₩36,572 | ₩36,572 | -1.16% | 11만 |
|---|
| 2025.12.16 | ₩36,879 | ₩37,039 | ₩36,732 | ₩36,879 | 0.00% | 7.5만 |
|---|
| 2025.12.15 | ₩37,080 | ₩37,173 | ₩36,759 | ₩36,879 | -0.54% | 8.3만 |
|---|
| 2025.12.12 | ₩37,841 | ₩37,962 | ₩37,253 | ₩37,414 | -1.13% | 7.7만 |
|---|
| 2025.12.11 | ₩38,055 | ₩38,176 | ₩37,641 | ₩37,841 | -0.56% | 11.7만 |
|---|
| 2025.12.10 | ₩38,082 | ₩38,256 | ₩37,841 | ₩38,162 | +0.21% | 7만 |
|---|
| 2025.12.09 | ₩38,042 | ₩38,122 | ₩37,908 | ₩38,082 | +0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩38,176 | ₩38,189 | ₩37,668 | ₩37,975 | -0.53% | 7.7만 |
|---|
| 2025.12.05 | ₩37,962 | ₩38,216 | ₩37,922 | ₩38,216 | +0.67% | 10.9만 |
|---|
| 2025.12.04 | ₩37,828 | ₩37,882 | ₩37,654 | ₩37,855 | +0.07% | 10.6만 |
|---|
| 2025.12.03 | ₩37,681 | ₩37,775 | ₩37,467 | ₩37,748 | +0.18% | 8.6만 |
|---|
| 2025.12.02 | ₩37,561 | ₩37,734 | ₩37,454 | ₩37,681 | +0.32% | 8.9만 |
|---|
| 2025.12.01 | ₩37,387 | ₩37,587 | ₩37,253 | ₩37,400 | +0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩37,427 | ₩37,614 | ₩37,333 | ₩37,614 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩37,080 | ₩37,347 | ₩36,906 | ₩37,333 | +0.68% | 5.2만 |
|---|
| 2025.11.25 | ₩36,585 | ₩37,120 | ₩36,197 | ₩36,839 | +0.69% | 6.7만 |
|---|
| 2025.11.24 | ₩36,090 | ₩36,745 | ₩35,863 | ₩36,545 | +1.26% | 6.5만 |
|---|
| 2025.11.21 | ₩35,556 | ₩35,983 | ₩35,155 | ₩35,810 | +0.71% | 13.1만 |
|---|
| 2025.11.20 | ₩36,973 | ₩36,973 | ₩35,449 | ₩35,475 | -4.05% | 12.5만 |
|---|
| 2025.11.19 | ₩35,970 | ₩36,465 | ₩35,957 | ₩36,291 | +0.89% | 7.7만 |
|---|
| 2025.11.18 | ₩36,451 | ₩36,531 | ₩35,836 | ₩35,930 | -1.43% | 13.3만 |
|---|
| 2025.11.17 | ₩36,812 | ₩37,026 | ₩36,251 | ₩36,491 | -0.87% | 8.2만 |
|---|
| 2025.11.14 | ₩36,491 | ₩36,906 | ₩36,211 | ₩36,799 | +0.84% | 12.3만 |
|---|
| 2025.11.13 | ₩37,133 | ₩37,307 | ₩36,572 | ₩36,638 | -1.33% | 9.4만 |
|---|
| 2025.11.12 | ₩37,628 | ₩37,641 | ₩37,200 | ₩37,440 | -0.50% | 7.5만 |
|---|
| 2025.11.11 | ₩37,574 | ₩37,587 | ₩37,173 | ₩37,574 | 0.00% | 7.3만 |
|---|
| 2025.11.10 | ₩37,307 | ₩37,427 | ₩37,106 | ₩37,414 | +0.29% | 7.4만 |
|---|
| 2025.11.07 | ₩37,066 | ₩37,066 | ₩36,371 | ₩36,799 | -0.72% | 10.9만 |
|---|
| 2025.11.06 | ₩37,574 | ₩37,815 | ₩37,026 | ₩37,080 | -1.32% | 6.8만 |
|---|
| 2025.11.05 | ₩37,641 | ₩37,855 | ₩37,427 | ₩37,654 | +0.04% | 9.1만 |
|---|
| 2025.11.04 | ₩37,628 | ₩37,694 | ₩37,320 | ₩37,400 | -0.60% | 5.9만 |
|---|
| 2025.11.03 | ₩38,069 | ₩38,069 | ₩37,788 | ₩37,882 | -0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩37,788 | ₩38,029 | ₩37,654 | ₩37,815 | +0.07% | 6.8만 |
|---|
| 2025.10.30 | ₩37,708 | ₩38,082 | ₩37,574 | ₩37,628 | -0.21% | 6.5만 |
|---|
| 2025.10.29 | ₩38,029 | ₩38,095 | ₩37,788 | ₩37,935 | -0.25% | 8만 |
|---|
| 2025.10.28 | ₩37,988 | ₩38,095 | ₩37,855 | ₩37,962 | -0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩37,935 | ₩37,935 | ₩37,654 | ₩37,868 | -0.18% | 10.8만 |
|---|
| 2025.10.24 | ₩37,427 | ₩37,561 | ₩37,333 | ₩37,534 | +0.29% | 7.1만 |
|---|
| 2025.10.23 | ₩37,186 | ₩37,267 | ₩36,839 | ₩37,213 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩37,280 | ₩37,293 | ₩36,785 | ₩37,026 | -0.68% | 7만 |
|---|
| 2025.10.21 | ₩37,053 | ₩37,293 | ₩37,013 | ₩37,133 | +0.22% | 9.1만 |
|---|
| 2025.10.20 | ₩36,946 | ₩37,133 | ₩36,866 | ₩37,039 | +0.25% | 7.7만 |
|---|
| 2025.10.17 | ₩36,785 | ₩36,919 | ₩36,505 | ₩36,759 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,852 | ₩37,080 | ₩36,585 | ₩36,785 | -0.18% | 7.5만 |
|---|
| 2025.10.15 | ₩36,946 | ₩37,026 | ₩36,518 | ₩36,759 | -0.51% | 6.5만 |
|---|
| 2025.10.14 | ₩36,491 | ₩36,745 | ₩36,184 | ₩36,585 | +0.26% | 9.4만 |
|---|
| 2025.10.13 | ₩36,531 | ₩36,692 | ₩36,291 | ₩36,625 | +0.26% | 10.5만 |
|---|
| 2025.10.10 | ₩36,973 | ₩37,227 | ₩36,064 | ₩36,104 | -2.35% | 11.9만 |
|---|