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 | ₩41,738 | ₩41,845 | ₩41,405 | ₩41,498 | -0.58% | 15.2만 |
| 2026.10.08 | ₩41,378 | ₩41,538 | ₩40,938 | ₩41,218 | -0.39% | 10.8만 |
| 2026.10.07 | ₩41,098 | ₩41,325 | ₩40,844 | ₩41,245 | +0.36% | 6.2만 |
| 2026.10.06 | ₩40,618 | ₩41,311 | ₩40,578 | ₩41,311 | +1.71% | 10.3만 |
| 2026.10.05 | ₩41,125 | ₩41,191 | ₩40,364 | ₩40,684 | -1.07% | 9.6만 |
| 2026.10.02 | ₩41,378 | ₩41,578 | ₩40,898 | ₩40,938 | -1.06% | 8만 |
| 2026.10.01 | ₩41,205 | ₩41,352 | ₩40,631 | ₩41,178 | -0.06% | 26.2만 |
| 2026.09.30 | ₩40,324 | ₩41,031 | ₩40,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,604 |
| +0.69% |
| 19.3만 |
| 2026.09.29 | ₩40,377 | ₩40,484 | ₩40,111 | ₩40,217 | -0.40% | 10.2만 |
|---|
| 2026.09.28 | ₩40,818 | ₩40,871 | ₩40,044 | ₩40,471 | -0.85% | 9.8만 |
|---|
| 2026.09.25 | ₩40,791 | ₩41,205 | ₩40,457 | ₩40,938 | +0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩40,337 | ₩40,778 | ₩40,337 | ₩40,724 | +0.96% | 4.4만 |
|---|
| 2026.09.23 | ₩40,951 | ₩41,058 | ₩40,404 | ₩40,738 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩41,058 | ₩41,245 | ₩40,764 | ₩41,125 | +0.16% | 8.9만 |
|---|
| 2026.09.21 | ₩40,658 | ₩41,352 | ₩40,604 | ₩41,245 | +1.44% | 8.8만 |
|---|
| 2026.09.18 | ₩40,204 | ₩40,324 | ₩39,817 | ₩40,311 | +0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩40,071 | ₩40,097 | ₩39,724 | ₩40,084 | +0.03% | 5.6만 |
|---|
| 2026.09.16 | ₩39,577 | ₩39,697 | ₩39,203 | ₩39,483 | -0.24% | 7.3만 |
|---|
| 2026.09.15 | ₩39,964 | ₩40,084 | ₩39,403 | ₩39,443 | -1.30% | 16.3만 |
|---|
| 2026.09.14 | ₩40,177 | ₩40,564 | ₩40,137 | ₩40,564 | +0.96% | 8.9만 |
|---|
| 2026.09.11 | ₩40,578 | ₩40,711 | ₩40,297 | ₩40,524 | -0.13% | 9.6만 |
|---|
| 2026.09.10 | ₩40,231 | ₩40,711 | ₩40,137 | ₩40,217 | -0.03% | 7.2만 |
|---|
| 2026.09.09 | ₩40,844 | ₩40,844 | ₩40,631 | ₩40,738 | -0.26% | 7.6만 |
|---|
| 2026.09.08 | ₩40,871 | ₩41,005 | ₩40,578 | ₩40,898 | +0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩41,111 | ₩41,151 | ₩40,711 | ₩40,858 | -0.62% | 6.6만 |
|---|
| 2026.09.03 | ₩40,925 | ₩41,138 | ₩40,337 | ₩41,031 | +0.26% | 6.8만 |
|---|
| 2026.09.02 | ₩40,991 | ₩41,285 | ₩40,711 | ₩40,858 | -0.33% | 6.1만 |
|---|
| 2026.09.01 | ₩41,031 | ₩41,071 | ₩40,631 | ₩40,844 | -0.46% | 7.8만 |
|---|
| 2026.08.31 | ₩41,191 | ₩41,311 | ₩41,031 | ₩41,245 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩41,311 | ₩41,365 | ₩40,951 | ₩41,191 | -0.29% | 10.7만 |
|---|
| 2026.08.27 | ₩41,165 | ₩41,258 | ₩40,698 | ₩41,085 | -0.19% | 6.8만 |
|---|
| 2026.08.26 | ₩40,724 | ₩40,778 | ₩40,551 | ₩40,724 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩40,724 | ₩40,791 | ₩40,071 | ₩40,671 | -0.13% | 5.6만 |
|---|
| 2026.08.24 | ₩40,658 | ₩40,804 | ₩40,071 | ₩40,431 | -0.56% | 8.6만 |
|---|
| 2026.08.21 | ₩40,951 | ₩40,951 | ₩40,604 | ₩40,631 | -0.78% | 5.7만 |
|---|
| 2026.08.20 | ₩40,844 | ₩40,898 | ₩40,377 | ₩40,524 | -0.78% | 7.9만 |
|---|
| 2026.08.19 | ₩40,925 | ₩40,925 | ₩40,564 | ₩40,698 | -0.55% | 5.9만 |
|---|
| 2026.08.18 | ₩41,058 | ₩41,058 | ₩40,711 | ₩40,831 | -0.55% | 8.8만 |
|---|
| 2026.08.17 | ₩40,978 | ₩41,071 | ₩40,778 | ₩41,071 | +0.23% | 6.1만 |
|---|
| 2026.08.14 | ₩41,538 | ₩41,618 | ₩40,871 | ₩40,884 | -1.57% | 8만 |
|---|
| 2026.08.13 | ₩41,018 | ₩41,832 | ₩41,018 | ₩41,618 | +1.46% | 17.5만 |
|---|
| 2026.08.12 | ₩41,258 | ₩41,285 | ₩41,018 | ₩41,218 | -0.10% | 10.5만 |
|---|
| 2026.08.11 | ₩41,205 | ₩41,218 | ₩40,951 | ₩41,125 | -0.19% | 4.9만 |
|---|
| 2026.08.10 | ₩40,871 | ₩41,085 | ₩40,591 | ₩41,085 | +0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩40,684 | ₩40,925 | ₩40,364 | ₩40,711 | +0.07% | 8.6만 |
|---|
| 2026.08.06 | ₩40,658 | ₩40,658 | ₩40,257 | ₩40,431 | -0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩40,951 | ₩41,098 | ₩40,311 | ₩40,604 | -0.85% | 11.6만 |
|---|
| 2026.08.04 | ₩40,444 | ₩41,178 | ₩40,257 | ₩40,871 | +1.06% | 11.2만 |
|---|
| 2026.08.03 | ₩39,470 | ₩40,164 | ₩39,470 | ₩40,111 | +1.62% | 11.3만 |
|---|
| 2026.07.31 | ₩39,457 | ₩39,470 | ₩39,083 | ₩39,377 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩38,830 | ₩39,323 | ₩38,429 | ₩39,177 | +0.89% | 7.9만 |
|---|
| 2026.07.29 | ₩39,003 | ₩39,096 | ₩38,323 | ₩38,416 | -1.51% | 8.7만 |
|---|
| 2026.07.28 | ₩39,270 | ₩39,457 | ₩38,816 | ₩39,043 | -0.58% | 7.2만 |
|---|
| 2026.07.27 | ₩39,857 | ₩39,857 | ₩39,070 | ₩39,297 | -1.41% | 7.9만 |
|---|
| 2026.07.24 | ₩39,697 | ₩39,910 | ₩39,243 | ₩39,363 | -0.84% | 6.2만 |
|---|
| 2026.07.23 | ₩39,710 | ₩39,964 | ₩39,363 | ₩39,523 | -0.47% | 9.4만 |
|---|
| 2026.07.22 | ₩40,124 | ₩40,431 | ₩39,977 | ₩40,151 | +0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩39,977 | ₩40,151 | ₩39,777 | ₩40,151 | +0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩39,697 | ₩40,031 | ₩39,443 | ₩39,497 | -0.50% | 11.5만 |
|---|
| 2026.07.17 | ₩40,231 | ₩40,231 | ₩39,430 | ₩39,510 | -1.79% | 56.9만 |
|---|
| 2026.07.16 | ₩40,791 | ₩40,804 | ₩40,244 | ₩40,484 | -0.75% | 14.1만 |
|---|
| 2026.07.15 | ₩40,951 | ₩41,018 | ₩40,578 | ₩40,804 | -0.36% | 11.2만 |
|---|
| 2026.07.14 | ₩40,444 | ₩40,818 | ₩40,431 | ₩40,578 | +0.33% | 11.8만 |
|---|
| 2026.07.13 | ₩40,484 | ₩40,698 | ₩40,124 | ₩40,377 | -0.26% | 17.3만 |
|---|
| 2026.07.10 | ₩40,551 | ₩40,818 | ₩40,444 | ₩40,671 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩40,578 | ₩40,578 | ₩40,084 | ₩40,431 | -0.36% | 8.8만 |
|---|
| 2026.07.08 | ₩40,071 | ₩40,097 | ₩39,497 | ₩40,017 | -0.13% | 11.4만 |
|---|
| 2026.07.07 | ₩40,404 | ₩40,444 | ₩39,697 | ₩40,084 | -0.79% | 11.2만 |
|---|
| 2026.07.06 | ₩40,377 | ₩40,564 | ₩40,231 | ₩40,471 | +0.23% | 10.6만 |
|---|
| 2026.07.02 | ₩40,578 | ₩40,671 | ₩39,977 | ₩40,137 | -1.09% | 13.2만 |
|---|
| 2026.07.01 | ₩40,551 | ₩40,884 | ₩40,231 | ₩40,511 | -0.10% | 31.5만 |
|---|
| 2026.06.30 | ₩39,110 | ₩40,658 | ₩38,923 | ₩40,217 | +2.83% | 40.2만 |
|---|
| 2026.06.29 | ₩38,456 | ₩38,910 | ₩38,176 | ₩38,896 | +1.15% | 9.5만 |
|---|
| 2026.06.26 | ₩38,016 | ₩38,376 | ₩37,829 | ₩38,269 | +0.67% | 9.5만 |
|---|
| 2026.06.25 | ₩38,976 | ₩38,990 | ₩37,936 | ₩38,096 | -2.26% | 12.9만 |
|---|
| 2026.06.24 | ₩39,070 | ₩39,350 | ₩38,109 | ₩38,149 | -2.36% | 13.2만 |
|---|
| 2026.06.23 | ₩39,150 | ₩39,617 | ₩38,696 | ₩39,030 | -0.31% | 7.2만 |
|---|
| 2026.06.22 | ₩40,044 | ₩40,417 | ₩39,617 | ₩39,870 | -0.43% | 9.2만 |
|---|
| 2026.06.18 | ₩39,844 | ₩40,231 | ₩39,750 | ₩40,031 | +0.47% | 5.4만 |
|---|
| 2026.06.17 | ₩40,191 | ₩40,658 | ₩39,363 | ₩39,417 | -1.93% | 10.3만 |
|---|
| 2026.06.16 | ₩40,751 | ₩40,831 | ₩40,097 | ₩40,191 | -1.38% | 9.3만 |
|---|
| 2026.06.15 | ₩40,965 | ₩41,231 | ₩40,551 | ₩40,831 | -0.33% | 11.4만 |
|---|
| 2026.06.12 | ₩41,338 | ₩41,472 | ₩40,751 | ₩41,271 | -0.16% | 16.2만 |
|---|
| 2026.06.11 | ₩40,457 | ₩41,191 | ₩40,151 | ₩41,191 | +1.81% | 12.8만 |
|---|
| 2026.06.10 | ₩40,244 | ₩40,564 | ₩40,017 | ₩40,337 | +0.23% | 9.5만 |
|---|
| 2026.06.09 | ₩41,031 | ₩41,045 | ₩39,563 | ₩40,551 | -1.17% | 7.5만 |
|---|
| 2026.06.08 | ₩40,818 | ₩41,191 | ₩40,377 | ₩40,457 | -0.88% | 8.1만 |
|---|
| 2026.06.05 | ₩41,218 | ₩41,218 | ₩40,191 | ₩40,257 | -2.33% | 10.4만 |
|---|
| 2026.06.04 | ₩41,592 | ₩41,685 | ₩41,111 | ₩41,365 | -0.55% | 8.5만 |
|---|
| 2026.06.03 | ₩42,379 | ₩42,379 | ₩41,432 | ₩41,618 | -1.79% | 9만 |
|---|
| 2026.06.02 | ₩42,259 | ₩42,472 | ₩42,045 | ₩42,286 | +0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩42,366 | ₩42,472 | ₩42,045 | ₩42,179 | -0.44% | 6.6만 |
|---|
| 2026.05.29 | ₩42,152 | ₩42,526 | ₩41,965 | ₩42,366 | +0.51% | 10.8만 |
|---|
| 2026.05.28 | ₩41,552 | ₩41,885 | ₩41,365 | ₩41,885 | +0.80% | 7.9만 |
|---|
| 2026.05.27 | ₩41,378 | ₩41,618 | ₩41,031 | ₩41,325 | -0.13% | 5.9만 |
|---|
| 2026.05.26 | ₩41,352 | ₩41,592 | ₩41,031 | ₩41,338 | -0.03% | 9만 |
|---|
| 2026.05.22 | ₩40,724 | ₩41,218 | ₩40,591 | ₩40,884 | +0.39% | 6.6만 |
|---|
| 2026.05.21 | ₩40,511 | ₩40,791 | ₩40,097 | ₩40,684 | +0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩40,017 | ₩40,578 | ₩39,897 | ₩40,524 | +1.27% | 9.5만 |
|---|
| 2026.05.19 | ₩39,644 | ₩40,084 | ₩39,523 | ₩39,844 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩40,618 | ₩40,631 | ₩39,270 | ₩39,830 | -1.94% | 13.6만 |
|---|
| 2026.05.15 | ₩40,818 | ₩40,818 | ₩40,471 | ₩40,471 | -0.85% | 8.7만 |
|---|
| 2026.05.14 | ₩41,005 | ₩41,205 | ₩40,724 | ₩41,058 | +0.13% | 11만 |
|---|
| 2026.05.13 | ₩40,991 | ₩41,018 | ₩40,698 | ₩40,951 | -0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩40,991 | ₩41,018 | ₩40,431 | ₩40,698 | -0.72% | 4.5만 |
|---|
| 2026.05.11 | ₩41,205 | ₩41,231 | ₩40,831 | ₩41,018 | -0.45% | 10.1만 |
|---|
| 2026.05.08 | ₩40,711 | ₩41,045 | ₩40,684 | ₩41,045 | +0.82% | 11.6만 |
|---|
| 2026.05.07 | ₩40,698 | ₩41,098 | ₩40,604 | ₩40,684 | -0.03% | 9.2만 |
|---|
| 2026.05.06 | ₩40,578 | ₩40,818 | ₩40,551 | ₩40,791 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩40,498 | ₩40,564 | ₩40,324 | ₩40,484 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,417 | ₩40,498 | ₩39,897 | ₩40,204 | -0.53% | 8.8만 |
|---|
| 2026.05.01 | ₩40,324 | ₩40,431 | ₩40,164 | ₩40,311 | -0.03% | 7.6만 |
|---|
| 2026.04.30 | ₩40,231 | ₩40,231 | ₩39,697 | ₩40,044 | -0.46% | 10.7만 |
|---|
| 2026.04.29 | ₩39,924 | ₩39,977 | ₩39,483 | ₩39,684 | -0.60% | 7.5만 |
|---|
| 2026.04.28 | ₩40,031 | ₩40,124 | ₩39,617 | ₩39,924 | -0.27% | 9.5만 |
|---|
| 2026.04.27 | ₩40,031 | ₩40,404 | ₩39,924 | ₩40,297 | +0.67% | 8.2만 |
|---|
| 2026.04.24 | ₩39,777 | ₩40,004 | ₩39,563 | ₩39,937 | +0.40% | 6만 |
|---|
| 2026.04.23 | ₩39,630 | ₩39,777 | ₩39,217 | ₩39,510 | -0.30% | 7.8만 |
|---|
| 2026.04.22 | ₩39,523 | ₩39,630 | ₩39,110 | ₩39,537 | +0.03% | 7.3만 |
|---|
| 2026.04.21 | ₩39,403 | ₩39,684 | ₩39,030 | ₩39,083 | -0.81% | 6.8만 |
|---|
| 2026.04.20 | ₩39,617 | ₩39,684 | ₩39,110 | ₩39,337 | -0.71% | 10만 |
|---|
| 2026.04.17 | ₩39,350 | ₩39,617 | ₩39,323 | ₩39,443 | +0.24% | 12.3만 |
|---|
| 2026.04.16 | ₩39,363 | ₩39,483 | ₩38,963 | ₩39,190 | -0.44% | 8.5만 |
|---|
| 2026.04.15 | ₩39,136 | ₩39,217 | ₩38,843 | ₩39,217 | +0.20% | 13.2만 |
|---|
| 2026.04.14 | ₩38,643 | ₩39,096 | ₩38,483 | ₩38,950 | +0.79% | 14.3만 |
|---|
| 2026.04.13 | ₩37,789 | ₩38,389 | ₩37,789 | ₩38,389 | +1.59% | 11.3만 |
|---|
| 2026.04.10 | ₩38,136 | ₩38,136 | ₩37,802 | ₩37,949 | -0.49% | 16.5만 |
|---|
| 2026.04.09 | ₩37,936 | ₩38,136 | ₩37,589 | ₩37,949 | +0.04% | 20.7만 |
|---|
| 2026.04.08 | ₩37,815 | ₩37,962 | ₩37,455 | ₩37,815 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩36,655 | ₩36,961 | ₩36,321 | ₩36,935 | +0.76% | 10.5만 |
|---|
| 2026.04.06 | ₩36,881 | ₩37,095 | ₩36,868 | ₩37,028 | +0.40% | 14.2만 |
|---|
| 2026.04.02 | ₩36,428 | ₩37,082 | ₩36,268 | ₩36,881 | +1.25% | 12.9만 |
|---|
| 2026.04.01 | ₩36,001 | ₩37,228 | ₩35,854 | ₩37,028 | +2.85% | 38.4만 |
|---|
| 2026.03.31 | ₩34,653 | ₩35,867 | ₩34,360 | ₩35,587 | +2.70% | 17.1만 |
|---|
| 2026.03.30 | ₩34,226 | ₩34,386 | ₩33,826 | ₩33,946 | -0.82% | 12.1만 |
|---|
| 2026.03.27 | ₩34,880 | ₩34,947 | ₩33,959 | ₩34,026 | -2.45% | 17.1만 |
|---|
| 2026.03.26 | ₩35,854 | ₩35,961 | ₩34,960 | ₩34,987 | -2.42% | 16.2만 |
|---|
| 2026.03.25 | ₩36,201 | ₩36,334 | ₩35,787 | ₩35,961 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩35,907 | ₩36,108 | ₩35,707 | ₩35,854 | -0.15% | 10.7만 |
|---|
| 2026.03.23 | ₩35,934 | ₩36,241 | ₩35,694 | ₩35,907 | -0.07% | 10.8만 |
|---|
| 2026.03.20 | ₩36,254 | ₩36,254 | ₩35,560 | ₩35,707 | -1.51% | 15.7만 |
|---|
| 2026.03.19 | ₩36,348 | ₩36,348 | ₩35,934 | ₩36,121 | -0.62% | 13.9만 |
|---|
| 2026.03.18 | ₩36,695 | ₩36,908 | ₩36,561 | ₩36,628 | -0.18% | 13.7만 |
|---|
| 2026.03.17 | ₩36,948 | ₩36,988 | ₩36,628 | ₩36,735 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩36,655 | ₩37,348 | ₩36,575 | ₩36,615 | -0.11% | 14.3만 |
|---|
| 2026.03.13 | ₩36,761 | ₩36,801 | ₩36,334 | ₩36,388 | -1.02% | 20.9만 |
|---|
| 2026.03.12 | ₩37,735 | ₩37,802 | ₩37,228 | ₩37,362 | -0.99% | 37.4만 |
|---|
| 2026.03.11 | ₩37,482 | ₩37,695 | ₩37,362 | ₩37,642 | +0.43% | 36.2만 |
|---|
| 2026.03.10 | ₩37,108 | ₩37,375 | ₩36,908 | ₩37,282 | +0.47% | 22.9만 |
|---|
| 2026.03.09 | ₩36,801 | ₩37,082 | ₩36,428 | ₩36,841 | +0.11% | 19.5만 |
|---|
| 2026.03.06 | ₩36,828 | ₩37,335 | ₩36,761 | ₩36,921 | +0.25% | 38만 |
|---|
| 2026.03.05 | ₩37,295 | ₩37,415 | ₩36,908 | ₩37,215 | -0.21% | 11.5만 |
|---|
| 2026.03.04 | ₩37,068 | ₩37,482 | ₩36,975 | ₩37,429 | +0.97% | 7.1만 |
|---|
| 2026.03.03 | ₩36,788 | ₩37,122 | ₩36,441 | ₩36,921 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩36,841 | ₩37,255 | ₩36,801 | ₩37,202 | +0.98% | 6만 |
|---|
| 2026.02.27 | ₩37,015 | ₩37,282 | ₩36,988 | ₩37,215 | +0.54% | 7.1만 |
|---|
| 2026.02.26 | ₩37,549 | ₩37,669 | ₩37,108 | ₩37,295 | -0.68% | 6만 |
|---|
| 2026.02.25 | ₩37,415 | ₩37,615 | ₩37,308 | ₩37,549 | +0.36% | 6만 |
|---|
| 2026.02.24 | ₩36,961 | ₩37,242 | ₩36,748 | ₩37,242 | +0.76% | 9.5만 |
|---|
| 2026.02.23 | ₩37,028 | ₩37,108 | ₩36,561 | ₩36,815 | -0.58% | 7.7만 |
|---|
| 2026.02.20 | ₩36,735 | ₩37,268 | ₩36,668 | ₩37,002 | +0.73% | 8만 |
|---|
| 2026.02.19 | ₩36,561 | ₩36,788 | ₩36,454 | ₩36,735 | +0.47% | 11.6만 |
|---|
| 2026.02.18 | ₩36,735 | ₩36,908 | ₩36,561 | ₩36,841 | +0.29% | 7.2만 |
|---|
| 2026.02.17 | ₩36,641 | ₩36,801 | ₩36,174 | ₩36,468 | -0.47% | 12.9만 |
|---|
| 2026.02.13 | ₩36,815 | ₩36,895 | ₩36,535 | ₩36,681 | -0.36% | 8.2만 |
|---|
| 2026.02.12 | ₩37,455 | ₩37,602 | ₩36,681 | ₩36,775 | -1.82% | 6.6만 |
|---|
| 2026.02.11 | ₩37,242 | ₩37,402 | ₩37,162 | ₩37,375 | +0.36% | 7.6만 |
|---|
| 2026.02.10 | ₩37,228 | ₩37,469 | ₩36,961 | ₩37,175 | -0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩36,841 | ₩37,415 | ₩36,655 | ₩37,202 | +0.98% | 10.3만 |
|---|
| 2026.02.06 | ₩36,294 | ₩36,788 | ₩36,161 | ₩36,721 | +1.18% | 12.2만 |
|---|
| 2026.02.05 | ₩36,334 | ₩36,401 | ₩35,907 | ₩36,121 | -0.59% | 20.2만 |
|---|
| 2026.02.04 | ₩36,908 | ₩37,055 | ₩36,254 | ₩36,521 | -1.05% | 13.8만 |
|---|
| 2026.02.03 | ₩37,642 | ₩37,722 | ₩36,961 | ₩37,042 | -1.60% | 11.3만 |
|---|
| 2026.02.02 | ₩37,335 | ₩37,802 | ₩37,335 | ₩37,695 | +0.96% | 5만 |
|---|
| 2026.01.30 | ₩37,602 | ₩37,695 | ₩37,175 | ₩37,429 | -0.46% | 12.1만 |
|---|
| 2026.01.29 | ₩37,789 | ₩37,842 | ₩37,375 | ₩37,709 | -0.21% | 8.6만 |
|---|
| 2026.01.28 | ₩38,242 | ₩38,309 | ₩37,949 | ₩37,976 | -0.70% | 7.5만 |
|---|
| 2026.01.27 | ₩38,002 | ₩38,189 | ₩37,962 | ₩38,069 | +0.18% | 6.9만 |
|---|
| 2026.01.26 | ₩37,949 | ₩38,029 | ₩37,815 | ₩37,922 | -0.07% | 11.7만 |
|---|
| 2026.01.23 | ₩37,709 | ₩37,882 | ₩37,629 | ₩37,856 | +0.39% | 7만 |
|---|
| 2026.01.22 | ₩37,749 | ₩37,775 | ₩37,562 | ₩37,615 | -0.35% | 8.6만 |
|---|
| 2026.01.21 | ₩37,308 | ₩37,602 | ₩37,055 | ₩37,522 | +0.57% | 19.6만 |
|---|
| 2026.01.20 | ₩37,429 | ₩37,442 | ₩36,988 | ₩37,175 | -0.68% | 11.9만 |
|---|
| 2026.01.16 | ₩38,096 | ₩38,096 | ₩37,655 | ₩37,709 | -1.02% | 40.1만 |
|---|
| 2026.01.15 | ₩38,416 | ₩38,416 | ₩37,735 | ₩37,909 | -1.32% | 15.1만 |
|---|
| 2026.01.14 | ₩38,109 | ₩38,216 | ₩37,775 | ₩38,096 | -0.04% | 15.4만 |
|---|
| 2026.01.13 | ₩38,269 | ₩38,336 | ₩37,882 | ₩38,122 | -0.38% | 13.3만 |
|---|
| 2026.01.12 | ₩37,962 | ₩38,162 | ₩37,936 | ₩38,082 | +0.32% | 12.3만 |
|---|
| 2026.01.09 | ₩38,069 | ₩38,229 | ₩37,989 | ₩38,136 | +0.18% | 6.3만 |
|---|
| 2026.01.08 | ₩38,149 | ₩38,149 | ₩37,829 | ₩37,909 | -0.63% | 6.9만 |
|---|
| 2026.01.07 | ₩38,363 | ₩38,363 | ₩37,348 | ₩38,016 | -0.90% | 18.1만 |
|---|
| 2026.01.06 | ₩38,029 | ₩38,269 | ₩37,976 | ₩38,149 | +0.32% | 9.6만 |
|---|
| 2026.01.05 | ₩38,256 | ₩38,403 | ₩37,789 | ₩38,016 | -0.63% | 15.3만 |
|---|
| 2026.01.02 | ₩38,336 | ₩38,443 | ₩37,749 | ₩37,976 | -0.94% | 13.2만 |
|---|
| 2025.12.31 | ₩38,429 | ₩38,429 | ₩37,922 | ₩38,056 | -0.97% | 25.9만 |
|---|
| 2025.12.30 | ₩38,016 | ₩38,283 | ₩37,896 | ₩38,189 | +0.46% | 18.5만 |
|---|
| 2025.12.29 | ₩37,976 | ₩37,989 | ₩37,695 | ₩37,896 | -0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩38,202 | ₩38,202 | ₩38,016 | ₩38,069 | -0.35% | 5.1만 |
|---|
| 2025.12.24 | ₩38,002 | ₩38,122 | ₩37,962 | ₩38,056 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩37,722 | ₩38,016 | ₩37,629 | ₩37,922 | +0.53% | 6.8만 |
|---|
| 2025.12.22 | ₩37,882 | ₩37,882 | ₩37,549 | ₩37,722 | -0.42% | 6.8만 |
|---|
| 2025.12.19 | ₩37,228 | ₩37,602 | ₩37,228 | ₩37,589 | +0.97% | 8.9만 |
|---|
| 2025.12.18 | ₩36,748 | ₩37,162 | ₩36,748 | ₩37,108 | +0.98% | 9만 |
|---|
| 2025.12.17 | ₩36,935 | ₩36,975 | ₩36,508 | ₩36,508 | -1.16% | 11만 |
|---|
| 2025.12.16 | ₩36,815 | ₩36,975 | ₩36,668 | ₩36,815 | 0.00% | 7.5만 |
|---|
| 2025.12.15 | ₩37,015 | ₩37,108 | ₩36,695 | ₩36,815 | -0.54% | 8.3만 |
|---|
| 2025.12.12 | ₩37,775 | ₩37,896 | ₩37,188 | ₩37,348 | -1.13% | 7.7만 |
|---|
| 2025.12.11 | ₩37,989 | ₩38,109 | ₩37,575 | ₩37,775 | -0.56% | 11.7만 |
|---|
| 2025.12.10 | ₩38,016 | ₩38,189 | ₩37,775 | ₩38,096 | +0.21% | 7만 |
|---|
| 2025.12.09 | ₩37,976 | ₩38,056 | ₩37,842 | ₩38,016 | +0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩38,109 | ₩38,122 | ₩37,602 | ₩37,909 | -0.53% | 7.7만 |
|---|
| 2025.12.05 | ₩37,896 | ₩38,149 | ₩37,856 | ₩38,149 | +0.67% | 10.9만 |
|---|
| 2025.12.04 | ₩37,762 | ₩37,815 | ₩37,589 | ₩37,789 | +0.07% | 10.6만 |
|---|
| 2025.12.03 | ₩37,615 | ₩37,709 | ₩37,402 | ₩37,682 | +0.18% | 8.6만 |
|---|
| 2025.12.02 | ₩37,495 | ₩37,669 | ₩37,388 | ₩37,615 | +0.32% | 8.9만 |
|---|
| 2025.12.01 | ₩37,322 | ₩37,522 | ₩37,188 | ₩37,335 | +0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩37,362 | ₩37,549 | ₩37,268 | ₩37,549 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩37,015 | ₩37,282 | ₩36,841 | ₩37,268 | +0.68% | 5.2만 |
|---|
| 2025.11.25 | ₩36,521 | ₩37,055 | ₩36,134 | ₩36,775 | +0.69% | 6.7만 |
|---|
| 2025.11.24 | ₩36,027 | ₩36,681 | ₩35,801 | ₩36,481 | +1.26% | 6.5만 |
|---|
| 2025.11.21 | ₩35,494 | ₩35,921 | ₩35,093 | ₩35,747 | +0.71% | 13.1만 |
|---|
| 2025.11.20 | ₩36,908 | ₩36,908 | ₩35,387 | ₩35,414 | -4.05% | 12.5만 |
|---|
| 2025.11.19 | ₩35,907 | ₩36,401 | ₩35,894 | ₩36,228 | +0.89% | 7.7만 |
|---|
| 2025.11.18 | ₩36,388 | ₩36,468 | ₩35,774 | ₩35,867 | -1.43% | 13.3만 |
|---|
| 2025.11.17 | ₩36,748 | ₩36,961 | ₩36,188 | ₩36,428 | -0.87% | 8.2만 |
|---|
| 2025.11.14 | ₩36,428 | ₩36,841 | ₩36,148 | ₩36,735 | +0.84% | 12.3만 |
|---|
| 2025.11.13 | ₩37,068 | ₩37,242 | ₩36,508 | ₩36,575 | -1.33% | 9.4만 |
|---|
| 2025.11.12 | ₩37,562 | ₩37,575 | ₩37,135 | ₩37,375 | -0.50% | 7.5만 |
|---|
| 2025.11.11 | ₩37,509 | ₩37,522 | ₩37,108 | ₩37,509 | 0.00% | 7.3만 |
|---|
| 2025.11.10 | ₩37,242 | ₩37,362 | ₩37,042 | ₩37,348 | +0.29% | 7.4만 |
|---|
| 2025.11.07 | ₩37,002 | ₩37,002 | ₩36,308 | ₩36,735 | -0.72% | 10.9만 |
|---|
| 2025.11.06 | ₩37,509 | ₩37,749 | ₩36,961 | ₩37,015 | -1.32% | 6.8만 |
|---|
| 2025.11.05 | ₩37,575 | ₩37,789 | ₩37,362 | ₩37,589 | +0.04% | 9.1만 |
|---|
| 2025.11.04 | ₩37,562 | ₩37,629 | ₩37,255 | ₩37,335 | -0.60% | 5.9만 |
|---|
| 2025.11.03 | ₩38,002 | ₩38,002 | ₩37,722 | ₩37,815 | -0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩37,722 | ₩37,962 | ₩37,589 | ₩37,749 | +0.07% | 6.8만 |
|---|
| 2025.10.30 | ₩37,642 | ₩38,016 | ₩37,509 | ₩37,562 | -0.21% | 6.5만 |
|---|
| 2025.10.29 | ₩37,962 | ₩38,029 | ₩37,722 | ₩37,869 | -0.25% | 8만 |
|---|
| 2025.10.28 | ₩37,922 | ₩38,029 | ₩37,789 | ₩37,896 | -0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩37,869 | ₩37,869 | ₩37,589 | ₩37,802 | -0.18% | 10.8만 |
|---|
| 2025.10.24 | ₩37,362 | ₩37,495 | ₩37,268 | ₩37,469 | +0.29% | 7.1만 |
|---|
| 2025.10.23 | ₩37,122 | ₩37,202 | ₩36,775 | ₩37,148 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩37,215 | ₩37,228 | ₩36,721 | ₩36,961 | -0.68% | 7만 |
|---|
| 2025.10.21 | ₩36,988 | ₩37,228 | ₩36,948 | ₩37,068 | +0.22% | 9.1만 |
|---|
| 2025.10.20 | ₩36,881 | ₩37,068 | ₩36,801 | ₩36,975 | +0.25% | 7.7만 |
|---|
| 2025.10.17 | ₩36,721 | ₩36,855 | ₩36,441 | ₩36,695 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,788 | ₩37,015 | ₩36,521 | ₩36,721 | -0.18% | 7.5만 |
|---|
| 2025.10.15 | ₩36,881 | ₩36,961 | ₩36,454 | ₩36,695 | -0.51% | 6.5만 |
|---|
| 2025.10.14 | ₩36,428 | ₩36,681 | ₩36,121 | ₩36,521 | +0.26% | 9.4만 |
|---|
| 2025.10.13 | ₩36,468 | ₩36,628 | ₩36,228 | ₩36,561 | +0.26% | 10.5만 |
|---|
| 2025.10.10 | ₩36,908 | ₩37,162 | ₩36,001 | ₩36,041 | -2.35% | 11.9만 |
|---|