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 | ₩41,739 | ₩41,846 | ₩41,406 | ₩41,499 | -0.58% | 15.2만 |
| 2026.10.08 | ₩41,379 | ₩41,539 | ₩40,939 | ₩41,219 | -0.39% | 10.8만 |
| 2026.10.07 | ₩41,099 | ₩41,326 | ₩40,845 | ₩41,246 | +0.36% | 6.2만 |
| 2026.10.06 | ₩40,619 | ₩41,312 | ₩40,578 | ₩41,312 | +1.71% | 10.3만 |
| 2026.10.05 | ₩41,126 | ₩41,192 | ₩40,365 | ₩40,685 | -1.07% | 9.6만 |
| 2026.10.02 | ₩41,379 | ₩41,579 | ₩40,899 | ₩40,939 | -1.06% | 8만 |
| 2026.10.01 | ₩41,206 | ₩41,352 | ₩40,632 | ₩41,179 | -0.06% | 26.2만 |
| 2026.09.30 | ₩40,325 | ₩41,032 | ₩40,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,605 |
| +0.69% |
| 19.3만 |
| 2026.09.29 | ₩40,378 | ₩40,485 | ₩40,111 | ₩40,218 | -0.40% | 10.2만 |
|---|
| 2026.09.28 | ₩40,819 | ₩40,872 | ₩40,045 | ₩40,472 | -0.85% | 9.8만 |
|---|
| 2026.09.25 | ₩40,792 | ₩41,206 | ₩40,458 | ₩40,939 | +0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩40,338 | ₩40,779 | ₩40,338 | ₩40,725 | +0.96% | 4.4만 |
|---|
| 2026.09.23 | ₩40,952 | ₩41,059 | ₩40,405 | ₩40,739 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩41,059 | ₩41,246 | ₩40,765 | ₩41,126 | +0.16% | 8.9만 |
|---|
| 2026.09.21 | ₩40,659 | ₩41,352 | ₩40,605 | ₩41,246 | +1.44% | 8.8만 |
|---|
| 2026.09.18 | ₩40,205 | ₩40,325 | ₩39,818 | ₩40,312 | +0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩40,071 | ₩40,098 | ₩39,724 | ₩40,085 | +0.03% | 5.6만 |
|---|
| 2026.09.16 | ₩39,578 | ₩39,698 | ₩39,204 | ₩39,484 | -0.24% | 7.3만 |
|---|
| 2026.09.15 | ₩39,965 | ₩40,085 | ₩39,404 | ₩39,444 | -1.30% | 16.3만 |
|---|
| 2026.09.14 | ₩40,178 | ₩40,565 | ₩40,138 | ₩40,565 | +0.96% | 8.9만 |
|---|
| 2026.09.11 | ₩40,578 | ₩40,712 | ₩40,298 | ₩40,525 | -0.13% | 9.6만 |
|---|
| 2026.09.10 | ₩40,232 | ₩40,712 | ₩40,138 | ₩40,218 | -0.03% | 7.2만 |
|---|
| 2026.09.09 | ₩40,845 | ₩40,845 | ₩40,632 | ₩40,739 | -0.26% | 7.6만 |
|---|
| 2026.09.08 | ₩40,872 | ₩41,005 | ₩40,578 | ₩40,899 | +0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩41,112 | ₩41,152 | ₩40,712 | ₩40,859 | -0.62% | 6.6만 |
|---|
| 2026.09.03 | ₩40,925 | ₩41,139 | ₩40,338 | ₩41,032 | +0.26% | 6.8만 |
|---|
| 2026.09.02 | ₩40,992 | ₩41,286 | ₩40,712 | ₩40,859 | -0.33% | 6.1만 |
|---|
| 2026.09.01 | ₩41,032 | ₩41,072 | ₩40,632 | ₩40,845 | -0.46% | 7.8만 |
|---|
| 2026.08.31 | ₩41,192 | ₩41,312 | ₩41,032 | ₩41,246 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩41,312 | ₩41,366 | ₩40,952 | ₩41,192 | -0.29% | 10.7만 |
|---|
| 2026.08.27 | ₩41,166 | ₩41,259 | ₩40,699 | ₩41,086 | -0.19% | 6.8만 |
|---|
| 2026.08.26 | ₩40,725 | ₩40,779 | ₩40,552 | ₩40,725 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩40,725 | ₩40,792 | ₩40,071 | ₩40,672 | -0.13% | 5.6만 |
|---|
| 2026.08.24 | ₩40,659 | ₩40,805 | ₩40,071 | ₩40,432 | -0.56% | 8.6만 |
|---|
| 2026.08.21 | ₩40,952 | ₩40,952 | ₩40,605 | ₩40,632 | -0.78% | 5.7만 |
|---|
| 2026.08.20 | ₩40,845 | ₩40,899 | ₩40,378 | ₩40,525 | -0.78% | 7.9만 |
|---|
| 2026.08.19 | ₩40,925 | ₩40,925 | ₩40,565 | ₩40,699 | -0.55% | 5.9만 |
|---|
| 2026.08.18 | ₩41,059 | ₩41,059 | ₩40,712 | ₩40,832 | -0.55% | 8.8만 |
|---|
| 2026.08.17 | ₩40,979 | ₩41,072 | ₩40,779 | ₩41,072 | +0.23% | 6.1만 |
|---|
| 2026.08.14 | ₩41,539 | ₩41,619 | ₩40,872 | ₩40,885 | -1.57% | 8만 |
|---|
| 2026.08.13 | ₩41,019 | ₩41,833 | ₩41,019 | ₩41,619 | +1.46% | 17.5만 |
|---|
| 2026.08.12 | ₩41,259 | ₩41,286 | ₩41,019 | ₩41,219 | -0.10% | 10.5만 |
|---|
| 2026.08.11 | ₩41,206 | ₩41,219 | ₩40,952 | ₩41,126 | -0.19% | 4.9만 |
|---|
| 2026.08.10 | ₩40,872 | ₩41,086 | ₩40,592 | ₩41,086 | +0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩40,685 | ₩40,925 | ₩40,365 | ₩40,712 | +0.07% | 8.6만 |
|---|
| 2026.08.06 | ₩40,659 | ₩40,659 | ₩40,258 | ₩40,432 | -0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩40,952 | ₩41,099 | ₩40,312 | ₩40,605 | -0.85% | 11.6만 |
|---|
| 2026.08.04 | ₩40,445 | ₩41,179 | ₩40,258 | ₩40,872 | +1.06% | 11.2만 |
|---|
| 2026.08.03 | ₩39,471 | ₩40,165 | ₩39,471 | ₩40,111 | +1.62% | 11.3만 |
|---|
| 2026.07.31 | ₩39,458 | ₩39,471 | ₩39,084 | ₩39,378 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩38,830 | ₩39,324 | ₩38,430 | ₩39,177 | +0.89% | 7.9만 |
|---|
| 2026.07.29 | ₩39,004 | ₩39,097 | ₩38,323 | ₩38,417 | -1.51% | 8.7만 |
|---|
| 2026.07.28 | ₩39,271 | ₩39,458 | ₩38,817 | ₩39,044 | -0.58% | 7.2만 |
|---|
| 2026.07.27 | ₩39,858 | ₩39,858 | ₩39,071 | ₩39,297 | -1.41% | 7.9만 |
|---|
| 2026.07.24 | ₩39,698 | ₩39,911 | ₩39,244 | ₩39,364 | -0.84% | 6.2만 |
|---|
| 2026.07.23 | ₩39,711 | ₩39,965 | ₩39,364 | ₩39,524 | -0.47% | 9.4만 |
|---|
| 2026.07.22 | ₩40,125 | ₩40,432 | ₩39,978 | ₩40,151 | +0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩39,978 | ₩40,151 | ₩39,778 | ₩40,151 | +0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩39,698 | ₩40,031 | ₩39,444 | ₩39,498 | -0.50% | 11.5만 |
|---|
| 2026.07.17 | ₩40,232 | ₩40,232 | ₩39,431 | ₩39,511 | -1.79% | 56.9만 |
|---|
| 2026.07.16 | ₩40,792 | ₩40,805 | ₩40,245 | ₩40,485 | -0.75% | 14.1만 |
|---|
| 2026.07.15 | ₩40,952 | ₩41,019 | ₩40,578 | ₩40,805 | -0.36% | 11.2만 |
|---|
| 2026.07.14 | ₩40,445 | ₩40,819 | ₩40,432 | ₩40,578 | +0.33% | 11.8만 |
|---|
| 2026.07.13 | ₩40,485 | ₩40,699 | ₩40,125 | ₩40,378 | -0.26% | 17.3만 |
|---|
| 2026.07.10 | ₩40,552 | ₩40,819 | ₩40,445 | ₩40,672 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩40,578 | ₩40,578 | ₩40,085 | ₩40,432 | -0.36% | 8.8만 |
|---|
| 2026.07.08 | ₩40,071 | ₩40,098 | ₩39,498 | ₩40,018 | -0.13% | 11.4만 |
|---|
| 2026.07.07 | ₩40,405 | ₩40,445 | ₩39,698 | ₩40,085 | -0.79% | 11.2만 |
|---|
| 2026.07.06 | ₩40,378 | ₩40,565 | ₩40,232 | ₩40,472 | +0.23% | 10.6만 |
|---|
| 2026.07.02 | ₩40,578 | ₩40,672 | ₩39,978 | ₩40,138 | -1.09% | 13.2만 |
|---|
| 2026.07.01 | ₩40,552 | ₩40,885 | ₩40,232 | ₩40,512 | -0.10% | 31.5만 |
|---|
| 2026.06.30 | ₩39,111 | ₩40,659 | ₩38,924 | ₩40,218 | +2.83% | 40.2만 |
|---|
| 2026.06.29 | ₩38,457 | ₩38,911 | ₩38,177 | ₩38,897 | +1.15% | 9.5만 |
|---|
| 2026.06.26 | ₩38,016 | ₩38,377 | ₩37,830 | ₩38,270 | +0.67% | 9.5만 |
|---|
| 2026.06.25 | ₩38,977 | ₩38,991 | ₩37,936 | ₩38,097 | -2.26% | 12.9만 |
|---|
| 2026.06.24 | ₩39,071 | ₩39,351 | ₩38,110 | ₩38,150 | -2.36% | 13.2만 |
|---|
| 2026.06.23 | ₩39,151 | ₩39,618 | ₩38,697 | ₩39,031 | -0.31% | 7.2만 |
|---|
| 2026.06.22 | ₩40,045 | ₩40,418 | ₩39,618 | ₩39,871 | -0.43% | 9.2만 |
|---|
| 2026.06.18 | ₩39,845 | ₩40,232 | ₩39,751 | ₩40,031 | +0.47% | 5.4만 |
|---|
| 2026.06.17 | ₩40,192 | ₩40,659 | ₩39,364 | ₩39,418 | -1.93% | 10.3만 |
|---|
| 2026.06.16 | ₩40,752 | ₩40,832 | ₩40,098 | ₩40,192 | -1.38% | 9.3만 |
|---|
| 2026.06.15 | ₩40,965 | ₩41,232 | ₩40,552 | ₩40,832 | -0.33% | 11.4만 |
|---|
| 2026.06.12 | ₩41,339 | ₩41,473 | ₩40,752 | ₩41,272 | -0.16% | 16.2만 |
|---|
| 2026.06.11 | ₩40,458 | ₩41,192 | ₩40,151 | ₩41,192 | +1.81% | 12.8만 |
|---|
| 2026.06.10 | ₩40,245 | ₩40,565 | ₩40,018 | ₩40,338 | +0.23% | 9.5만 |
|---|
| 2026.06.09 | ₩41,032 | ₩41,046 | ₩39,564 | ₩40,552 | -1.17% | 7.5만 |
|---|
| 2026.06.08 | ₩40,819 | ₩41,192 | ₩40,378 | ₩40,458 | -0.88% | 8.1만 |
|---|
| 2026.06.05 | ₩41,219 | ₩41,219 | ₩40,192 | ₩40,258 | -2.33% | 10.4만 |
|---|
| 2026.06.04 | ₩41,593 | ₩41,686 | ₩41,112 | ₩41,366 | -0.55% | 8.5만 |
|---|
| 2026.06.03 | ₩42,380 | ₩42,380 | ₩41,432 | ₩41,619 | -1.79% | 9만 |
|---|
| 2026.06.02 | ₩42,260 | ₩42,473 | ₩42,046 | ₩42,287 | +0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩42,367 | ₩42,473 | ₩42,046 | ₩42,180 | -0.44% | 6.6만 |
|---|
| 2026.05.29 | ₩42,153 | ₩42,527 | ₩41,966 | ₩42,367 | +0.51% | 10.8만 |
|---|
| 2026.05.28 | ₩41,553 | ₩41,886 | ₩41,366 | ₩41,886 | +0.80% | 7.9만 |
|---|
| 2026.05.27 | ₩41,379 | ₩41,619 | ₩41,032 | ₩41,326 | -0.13% | 5.9만 |
|---|
| 2026.05.26 | ₩41,352 | ₩41,593 | ₩41,032 | ₩41,339 | -0.03% | 9만 |
|---|
| 2026.05.22 | ₩40,725 | ₩41,219 | ₩40,592 | ₩40,885 | +0.39% | 6.6만 |
|---|
| 2026.05.21 | ₩40,512 | ₩40,792 | ₩40,098 | ₩40,685 | +0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩40,018 | ₩40,578 | ₩39,898 | ₩40,525 | +1.27% | 9.5만 |
|---|
| 2026.05.19 | ₩39,644 | ₩40,085 | ₩39,524 | ₩39,845 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩40,619 | ₩40,632 | ₩39,271 | ₩39,831 | -1.94% | 13.6만 |
|---|
| 2026.05.15 | ₩40,819 | ₩40,819 | ₩40,472 | ₩40,472 | -0.85% | 8.7만 |
|---|
| 2026.05.14 | ₩41,005 | ₩41,206 | ₩40,725 | ₩41,059 | +0.13% | 11만 |
|---|
| 2026.05.13 | ₩40,992 | ₩41,019 | ₩40,699 | ₩40,952 | -0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩40,992 | ₩41,019 | ₩40,432 | ₩40,699 | -0.72% | 4.5만 |
|---|
| 2026.05.11 | ₩41,206 | ₩41,232 | ₩40,832 | ₩41,019 | -0.45% | 10.1만 |
|---|
| 2026.05.08 | ₩40,712 | ₩41,046 | ₩40,685 | ₩41,046 | +0.82% | 11.6만 |
|---|
| 2026.05.07 | ₩40,699 | ₩41,099 | ₩40,605 | ₩40,685 | -0.03% | 9.2만 |
|---|
| 2026.05.06 | ₩40,578 | ₩40,819 | ₩40,552 | ₩40,792 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩40,498 | ₩40,565 | ₩40,325 | ₩40,485 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,418 | ₩40,498 | ₩39,898 | ₩40,205 | -0.53% | 8.8만 |
|---|
| 2026.05.01 | ₩40,325 | ₩40,432 | ₩40,165 | ₩40,312 | -0.03% | 7.6만 |
|---|
| 2026.04.30 | ₩40,232 | ₩40,232 | ₩39,698 | ₩40,045 | -0.46% | 10.7만 |
|---|
| 2026.04.29 | ₩39,925 | ₩39,978 | ₩39,484 | ₩39,684 | -0.60% | 7.5만 |
|---|
| 2026.04.28 | ₩40,031 | ₩40,125 | ₩39,618 | ₩39,925 | -0.27% | 9.5만 |
|---|
| 2026.04.27 | ₩40,031 | ₩40,405 | ₩39,925 | ₩40,298 | +0.67% | 8.2만 |
|---|
| 2026.04.24 | ₩39,778 | ₩40,005 | ₩39,564 | ₩39,938 | +0.40% | 6만 |
|---|
| 2026.04.23 | ₩39,631 | ₩39,778 | ₩39,217 | ₩39,511 | -0.30% | 7.8만 |
|---|
| 2026.04.22 | ₩39,524 | ₩39,631 | ₩39,111 | ₩39,538 | +0.03% | 7.3만 |
|---|
| 2026.04.21 | ₩39,404 | ₩39,684 | ₩39,031 | ₩39,084 | -0.81% | 6.8만 |
|---|
| 2026.04.20 | ₩39,618 | ₩39,684 | ₩39,111 | ₩39,338 | -0.71% | 10만 |
|---|
| 2026.04.17 | ₩39,351 | ₩39,618 | ₩39,324 | ₩39,444 | +0.24% | 12.3만 |
|---|
| 2026.04.16 | ₩39,364 | ₩39,484 | ₩38,964 | ₩39,191 | -0.44% | 8.5만 |
|---|
| 2026.04.15 | ₩39,137 | ₩39,217 | ₩38,844 | ₩39,217 | +0.20% | 13.2만 |
|---|
| 2026.04.14 | ₩38,644 | ₩39,097 | ₩38,484 | ₩38,951 | +0.79% | 14.3만 |
|---|
| 2026.04.13 | ₩37,790 | ₩38,390 | ₩37,790 | ₩38,390 | +1.59% | 11.3만 |
|---|
| 2026.04.10 | ₩38,137 | ₩38,137 | ₩37,803 | ₩37,950 | -0.49% | 16.5만 |
|---|
| 2026.04.09 | ₩37,936 | ₩38,137 | ₩37,589 | ₩37,950 | +0.04% | 20.7만 |
|---|
| 2026.04.08 | ₩37,816 | ₩37,963 | ₩37,456 | ₩37,816 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩36,655 | ₩36,962 | ₩36,322 | ₩36,936 | +0.76% | 10.5만 |
|---|
| 2026.04.06 | ₩36,882 | ₩37,096 | ₩36,869 | ₩37,029 | +0.40% | 14.2만 |
|---|
| 2026.04.02 | ₩36,429 | ₩37,082 | ₩36,268 | ₩36,882 | +1.25% | 12.9만 |
|---|
| 2026.04.01 | ₩36,002 | ₩37,229 | ₩35,855 | ₩37,029 | +2.85% | 38.4만 |
|---|
| 2026.03.31 | ₩34,654 | ₩35,868 | ₩34,360 | ₩35,588 | +2.70% | 17.1만 |
|---|
| 2026.03.30 | ₩34,227 | ₩34,387 | ₩33,827 | ₩33,947 | -0.82% | 12.1만 |
|---|
| 2026.03.27 | ₩34,881 | ₩34,947 | ₩33,960 | ₩34,027 | -2.45% | 17.1만 |
|---|
| 2026.03.26 | ₩35,855 | ₩35,962 | ₩34,961 | ₩34,987 | -2.42% | 16.2만 |
|---|
| 2026.03.25 | ₩36,202 | ₩36,335 | ₩35,788 | ₩35,962 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩35,908 | ₩36,108 | ₩35,708 | ₩35,855 | -0.15% | 10.7만 |
|---|
| 2026.03.23 | ₩35,935 | ₩36,242 | ₩35,695 | ₩35,908 | -0.07% | 10.8만 |
|---|
| 2026.03.20 | ₩36,255 | ₩36,255 | ₩35,561 | ₩35,708 | -1.51% | 15.7만 |
|---|
| 2026.03.19 | ₩36,349 | ₩36,349 | ₩35,935 | ₩36,122 | -0.62% | 13.9만 |
|---|
| 2026.03.18 | ₩36,695 | ₩36,909 | ₩36,562 | ₩36,629 | -0.18% | 13.7만 |
|---|
| 2026.03.17 | ₩36,949 | ₩36,989 | ₩36,629 | ₩36,735 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩36,655 | ₩37,349 | ₩36,575 | ₩36,615 | -0.11% | 14.3만 |
|---|
| 2026.03.13 | ₩36,762 | ₩36,802 | ₩36,335 | ₩36,389 | -1.02% | 20.9만 |
|---|
| 2026.03.12 | ₩37,736 | ₩37,803 | ₩37,229 | ₩37,363 | -0.99% | 37.4만 |
|---|
| 2026.03.11 | ₩37,483 | ₩37,696 | ₩37,363 | ₩37,643 | +0.43% | 36.2만 |
|---|
| 2026.03.10 | ₩37,109 | ₩37,376 | ₩36,909 | ₩37,283 | +0.47% | 22.9만 |
|---|
| 2026.03.09 | ₩36,802 | ₩37,082 | ₩36,429 | ₩36,842 | +0.11% | 19.5만 |
|---|
| 2026.03.06 | ₩36,829 | ₩37,336 | ₩36,762 | ₩36,922 | +0.25% | 38만 |
|---|
| 2026.03.05 | ₩37,296 | ₩37,416 | ₩36,909 | ₩37,216 | -0.21% | 11.5만 |
|---|
| 2026.03.04 | ₩37,069 | ₩37,483 | ₩36,976 | ₩37,429 | +0.97% | 7.1만 |
|---|
| 2026.03.03 | ₩36,789 | ₩37,122 | ₩36,442 | ₩36,922 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩36,842 | ₩37,256 | ₩36,802 | ₩37,203 | +0.98% | 6만 |
|---|
| 2026.02.27 | ₩37,016 | ₩37,283 | ₩36,989 | ₩37,216 | +0.54% | 7.1만 |
|---|
| 2026.02.26 | ₩37,549 | ₩37,670 | ₩37,109 | ₩37,296 | -0.68% | 6만 |
|---|
| 2026.02.25 | ₩37,416 | ₩37,616 | ₩37,309 | ₩37,549 | +0.36% | 6만 |
|---|
| 2026.02.24 | ₩36,962 | ₩37,243 | ₩36,749 | ₩37,243 | +0.76% | 9.5만 |
|---|
| 2026.02.23 | ₩37,029 | ₩37,109 | ₩36,562 | ₩36,816 | -0.58% | 7.7만 |
|---|
| 2026.02.20 | ₩36,735 | ₩37,269 | ₩36,669 | ₩37,002 | +0.73% | 8만 |
|---|
| 2026.02.19 | ₩36,562 | ₩36,789 | ₩36,455 | ₩36,735 | +0.47% | 11.6만 |
|---|
| 2026.02.18 | ₩36,735 | ₩36,909 | ₩36,562 | ₩36,842 | +0.29% | 7.2만 |
|---|
| 2026.02.17 | ₩36,642 | ₩36,802 | ₩36,175 | ₩36,469 | -0.47% | 12.9만 |
|---|
| 2026.02.13 | ₩36,816 | ₩36,896 | ₩36,535 | ₩36,682 | -0.36% | 8.2만 |
|---|
| 2026.02.12 | ₩37,456 | ₩37,603 | ₩36,682 | ₩36,776 | -1.82% | 6.6만 |
|---|
| 2026.02.11 | ₩37,243 | ₩37,403 | ₩37,162 | ₩37,376 | +0.36% | 7.6만 |
|---|
| 2026.02.10 | ₩37,229 | ₩37,469 | ₩36,962 | ₩37,176 | -0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩36,842 | ₩37,416 | ₩36,655 | ₩37,203 | +0.98% | 10.3만 |
|---|
| 2026.02.06 | ₩36,295 | ₩36,789 | ₩36,162 | ₩36,722 | +1.18% | 12.2만 |
|---|
| 2026.02.05 | ₩36,335 | ₩36,402 | ₩35,908 | ₩36,122 | -0.59% | 20.2만 |
|---|
| 2026.02.04 | ₩36,909 | ₩37,056 | ₩36,255 | ₩36,522 | -1.05% | 13.8만 |
|---|
| 2026.02.03 | ₩37,643 | ₩37,723 | ₩36,962 | ₩37,042 | -1.60% | 11.3만 |
|---|
| 2026.02.02 | ₩37,336 | ₩37,803 | ₩37,336 | ₩37,696 | +0.96% | 5만 |
|---|
| 2026.01.30 | ₩37,603 | ₩37,696 | ₩37,176 | ₩37,429 | -0.46% | 12.1만 |
|---|
| 2026.01.29 | ₩37,790 | ₩37,843 | ₩37,376 | ₩37,710 | -0.21% | 8.6만 |
|---|
| 2026.01.28 | ₩38,243 | ₩38,310 | ₩37,950 | ₩37,976 | -0.70% | 7.5만 |
|---|
| 2026.01.27 | ₩38,003 | ₩38,190 | ₩37,963 | ₩38,070 | +0.18% | 6.9만 |
|---|
| 2026.01.26 | ₩37,950 | ₩38,030 | ₩37,816 | ₩37,923 | -0.07% | 11.7만 |
|---|
| 2026.01.23 | ₩37,710 | ₩37,883 | ₩37,630 | ₩37,856 | +0.39% | 7만 |
|---|
| 2026.01.22 | ₩37,750 | ₩37,776 | ₩37,563 | ₩37,616 | -0.35% | 8.6만 |
|---|
| 2026.01.21 | ₩37,309 | ₩37,603 | ₩37,056 | ₩37,523 | +0.57% | 19.6만 |
|---|
| 2026.01.20 | ₩37,429 | ₩37,443 | ₩36,989 | ₩37,176 | -0.68% | 11.9만 |
|---|
| 2026.01.16 | ₩38,097 | ₩38,097 | ₩37,656 | ₩37,710 | -1.02% | 40.1만 |
|---|
| 2026.01.15 | ₩38,417 | ₩38,417 | ₩37,736 | ₩37,910 | -1.32% | 15.1만 |
|---|
| 2026.01.14 | ₩38,110 | ₩38,217 | ₩37,776 | ₩38,097 | -0.04% | 15.4만 |
|---|
| 2026.01.13 | ₩38,270 | ₩38,337 | ₩37,883 | ₩38,123 | -0.38% | 13.3만 |
|---|
| 2026.01.12 | ₩37,963 | ₩38,163 | ₩37,936 | ₩38,083 | +0.32% | 12.3만 |
|---|
| 2026.01.09 | ₩38,070 | ₩38,230 | ₩37,990 | ₩38,137 | +0.18% | 6.3만 |
|---|
| 2026.01.08 | ₩38,150 | ₩38,150 | ₩37,830 | ₩37,910 | -0.63% | 6.9만 |
|---|
| 2026.01.07 | ₩38,363 | ₩38,363 | ₩37,349 | ₩38,016 | -0.90% | 18.1만 |
|---|
| 2026.01.06 | ₩38,030 | ₩38,270 | ₩37,976 | ₩38,150 | +0.32% | 9.6만 |
|---|
| 2026.01.05 | ₩38,257 | ₩38,403 | ₩37,790 | ₩38,016 | -0.63% | 15.3만 |
|---|
| 2026.01.02 | ₩38,337 | ₩38,443 | ₩37,750 | ₩37,976 | -0.94% | 13.2만 |
|---|
| 2025.12.31 | ₩38,430 | ₩38,430 | ₩37,923 | ₩38,057 | -0.97% | 25.9만 |
|---|
| 2025.12.30 | ₩38,016 | ₩38,283 | ₩37,896 | ₩38,190 | +0.46% | 18.5만 |
|---|
| 2025.12.29 | ₩37,976 | ₩37,990 | ₩37,696 | ₩37,896 | -0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩38,203 | ₩38,203 | ₩38,016 | ₩38,070 | -0.35% | 5.1만 |
|---|
| 2025.12.24 | ₩38,003 | ₩38,123 | ₩37,963 | ₩38,057 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩37,723 | ₩38,016 | ₩37,630 | ₩37,923 | +0.53% | 6.8만 |
|---|
| 2025.12.22 | ₩37,883 | ₩37,883 | ₩37,549 | ₩37,723 | -0.42% | 6.8만 |
|---|
| 2025.12.19 | ₩37,229 | ₩37,603 | ₩37,229 | ₩37,589 | +0.97% | 8.9만 |
|---|
| 2025.12.18 | ₩36,749 | ₩37,162 | ₩36,749 | ₩37,109 | +0.98% | 9만 |
|---|
| 2025.12.17 | ₩36,936 | ₩36,976 | ₩36,509 | ₩36,509 | -1.16% | 11만 |
|---|
| 2025.12.16 | ₩36,816 | ₩36,976 | ₩36,669 | ₩36,816 | 0.00% | 7.5만 |
|---|
| 2025.12.15 | ₩37,016 | ₩37,109 | ₩36,695 | ₩36,816 | -0.54% | 8.3만 |
|---|
| 2025.12.12 | ₩37,776 | ₩37,896 | ₩37,189 | ₩37,349 | -1.13% | 7.7만 |
|---|
| 2025.12.11 | ₩37,990 | ₩38,110 | ₩37,576 | ₩37,776 | -0.56% | 11.7만 |
|---|
| 2025.12.10 | ₩38,016 | ₩38,190 | ₩37,776 | ₩38,097 | +0.21% | 7만 |
|---|
| 2025.12.09 | ₩37,976 | ₩38,057 | ₩37,843 | ₩38,016 | +0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩38,110 | ₩38,123 | ₩37,603 | ₩37,910 | -0.53% | 7.7만 |
|---|
| 2025.12.05 | ₩37,896 | ₩38,150 | ₩37,856 | ₩38,150 | +0.67% | 10.9만 |
|---|
| 2025.12.04 | ₩37,763 | ₩37,816 | ₩37,589 | ₩37,790 | +0.07% | 10.6만 |
|---|
| 2025.12.03 | ₩37,616 | ₩37,710 | ₩37,403 | ₩37,683 | +0.18% | 8.6만 |
|---|
| 2025.12.02 | ₩37,496 | ₩37,670 | ₩37,389 | ₩37,616 | +0.32% | 8.9만 |
|---|
| 2025.12.01 | ₩37,323 | ₩37,523 | ₩37,189 | ₩37,336 | +0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩37,363 | ₩37,549 | ₩37,269 | ₩37,549 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩37,016 | ₩37,283 | ₩36,842 | ₩37,269 | +0.68% | 5.2만 |
|---|
| 2025.11.25 | ₩36,522 | ₩37,056 | ₩36,135 | ₩36,776 | +0.69% | 6.7만 |
|---|
| 2025.11.24 | ₩36,028 | ₩36,682 | ₩35,801 | ₩36,482 | +1.26% | 6.5만 |
|---|
| 2025.11.21 | ₩35,495 | ₩35,922 | ₩35,094 | ₩35,748 | +0.71% | 13.1만 |
|---|
| 2025.11.20 | ₩36,909 | ₩36,909 | ₩35,388 | ₩35,414 | -4.05% | 12.5만 |
|---|
| 2025.11.19 | ₩35,908 | ₩36,402 | ₩35,895 | ₩36,228 | +0.89% | 7.7만 |
|---|
| 2025.11.18 | ₩36,389 | ₩36,469 | ₩35,775 | ₩35,868 | -1.43% | 13.3만 |
|---|
| 2025.11.17 | ₩36,749 | ₩36,962 | ₩36,188 | ₩36,429 | -0.87% | 8.2만 |
|---|
| 2025.11.14 | ₩36,429 | ₩36,842 | ₩36,148 | ₩36,735 | +0.84% | 12.3만 |
|---|
| 2025.11.13 | ₩37,069 | ₩37,243 | ₩36,509 | ₩36,575 | -1.33% | 9.4만 |
|---|
| 2025.11.12 | ₩37,563 | ₩37,576 | ₩37,136 | ₩37,376 | -0.50% | 7.5만 |
|---|
| 2025.11.11 | ₩37,509 | ₩37,523 | ₩37,109 | ₩37,509 | 0.00% | 7.3만 |
|---|
| 2025.11.10 | ₩37,243 | ₩37,363 | ₩37,042 | ₩37,349 | +0.29% | 7.4만 |
|---|
| 2025.11.07 | ₩37,002 | ₩37,002 | ₩36,308 | ₩36,735 | -0.72% | 10.9만 |
|---|
| 2025.11.06 | ₩37,509 | ₩37,750 | ₩36,962 | ₩37,016 | -1.32% | 6.8만 |
|---|
| 2025.11.05 | ₩37,576 | ₩37,790 | ₩37,363 | ₩37,589 | +0.04% | 9.1만 |
|---|
| 2025.11.04 | ₩37,563 | ₩37,630 | ₩37,256 | ₩37,336 | -0.60% | 5.9만 |
|---|
| 2025.11.03 | ₩38,003 | ₩38,003 | ₩37,723 | ₩37,816 | -0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩37,723 | ₩37,963 | ₩37,589 | ₩37,750 | +0.07% | 6.8만 |
|---|
| 2025.10.30 | ₩37,643 | ₩38,016 | ₩37,509 | ₩37,563 | -0.21% | 6.5만 |
|---|
| 2025.10.29 | ₩37,963 | ₩38,030 | ₩37,723 | ₩37,870 | -0.25% | 8만 |
|---|
| 2025.10.28 | ₩37,923 | ₩38,030 | ₩37,790 | ₩37,896 | -0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩37,870 | ₩37,870 | ₩37,589 | ₩37,803 | -0.18% | 10.8만 |
|---|
| 2025.10.24 | ₩37,363 | ₩37,496 | ₩37,269 | ₩37,469 | +0.29% | 7.1만 |
|---|
| 2025.10.23 | ₩37,122 | ₩37,203 | ₩36,776 | ₩37,149 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩37,216 | ₩37,229 | ₩36,722 | ₩36,962 | -0.68% | 7만 |
|---|
| 2025.10.21 | ₩36,989 | ₩37,229 | ₩36,949 | ₩37,069 | +0.22% | 9.1만 |
|---|
| 2025.10.20 | ₩36,882 | ₩37,069 | ₩36,802 | ₩36,976 | +0.25% | 7.7만 |
|---|
| 2025.10.17 | ₩36,722 | ₩36,856 | ₩36,442 | ₩36,695 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,789 | ₩37,016 | ₩36,522 | ₩36,722 | -0.18% | 7.5만 |
|---|
| 2025.10.15 | ₩36,882 | ₩36,962 | ₩36,455 | ₩36,695 | -0.51% | 6.5만 |
|---|
| 2025.10.14 | ₩36,429 | ₩36,682 | ₩36,122 | ₩36,522 | +0.26% | 9.4만 |
|---|
| 2025.10.13 | ₩36,469 | ₩36,629 | ₩36,228 | ₩36,562 | +0.26% | 10.5만 |
|---|
| 2025.10.10 | ₩36,909 | ₩37,162 | ₩36,002 | ₩36,042 | -2.35% | 11.9만 |
|---|