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 | ₩41,793 | ₩41,899 | ₩41,459 | ₩41,552 | -0.58% | 15.2만 |
| 2026.10.08 | ₩41,432 | ₩41,592 | ₩40,991 | ₩41,272 | -0.39% | 10.8만 |
| 2026.10.07 | ₩41,151 | ₩41,378 | ₩40,897 | ₩41,298 | +0.36% | 6.2만 |
| 2026.10.06 | ₩40,670 | ₩41,365 | ₩40,630 | ₩41,365 | +1.71% | 10.3만 |
| 2026.10.05 | ₩41,178 | ₩41,245 | ₩40,416 | ₩40,737 | -1.07% | 9.6만 |
| 2026.10.02 | ₩41,432 | ₩41,632 | ₩40,951 | ₩40,991 | -1.06% | 8만 |
| 2026.10.01 | ₩41,258 | ₩41,405 | ₩40,684 | ₩41,231 | -0.06% | 26.2만 |
| 2026.09.30 | ₩40,376 | ₩41,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,657 |
| +0.69% |
| 19.3만 |
| 2026.09.29 | ₩40,430 | ₩40,537 | ₩40,163 | ₩40,269 | -0.40% | 10.2만 |
|---|
| 2026.09.28 | ₩40,871 | ₩40,924 | ₩40,096 | ₩40,523 | -0.85% | 9.8만 |
|---|
| 2026.09.25 | ₩40,844 | ₩41,258 | ₩40,510 | ₩40,991 | +0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩40,390 | ₩40,831 | ₩40,390 | ₩40,777 | +0.96% | 4.4만 |
|---|
| 2026.09.23 | ₩41,004 | ₩41,111 | ₩40,457 | ₩40,791 | -0.52% | 5.2만 |
|---|
| 2026.09.22 | ₩41,111 | ₩41,298 | ₩40,817 | ₩41,178 | +0.16% | 8.9만 |
|---|
| 2026.09.21 | ₩40,710 | ₩41,405 | ₩40,657 | ₩41,298 | +1.44% | 8.8만 |
|---|
| 2026.09.18 | ₩40,256 | ₩40,376 | ₩39,869 | ₩40,363 | +0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩40,122 | ₩40,149 | ₩39,775 | ₩40,136 | +0.03% | 5.6만 |
|---|
| 2026.09.16 | ₩39,628 | ₩39,748 | ₩39,254 | ₩39,535 | -0.24% | 7.3만 |
|---|
| 2026.09.15 | ₩40,016 | ₩40,136 | ₩39,454 | ₩39,495 | -1.30% | 16.3만 |
|---|
| 2026.09.14 | ₩40,229 | ₩40,617 | ₩40,189 | ₩40,617 | +0.96% | 8.9만 |
|---|
| 2026.09.11 | ₩40,630 | ₩40,764 | ₩40,350 | ₩40,577 | -0.13% | 9.6만 |
|---|
| 2026.09.10 | ₩40,283 | ₩40,764 | ₩40,189 | ₩40,269 | -0.03% | 7.2만 |
|---|
| 2026.09.09 | ₩40,897 | ₩40,897 | ₩40,684 | ₩40,791 | -0.26% | 7.6만 |
|---|
| 2026.09.08 | ₩40,924 | ₩41,058 | ₩40,630 | ₩40,951 | +0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩41,165 | ₩41,205 | ₩40,764 | ₩40,911 | -0.62% | 6.6만 |
|---|
| 2026.09.03 | ₩40,978 | ₩41,191 | ₩40,390 | ₩41,084 | +0.26% | 6.8만 |
|---|
| 2026.09.02 | ₩41,044 | ₩41,338 | ₩40,764 | ₩40,911 | -0.33% | 6.1만 |
|---|
| 2026.09.01 | ₩41,084 | ₩41,125 | ₩40,684 | ₩40,897 | -0.46% | 7.8만 |
|---|
| 2026.08.31 | ₩41,245 | ₩41,365 | ₩41,084 | ₩41,298 | +0.13% | 9.1만 |
|---|
| 2026.08.28 | ₩41,365 | ₩41,418 | ₩41,004 | ₩41,245 | -0.29% | 10.7만 |
|---|
| 2026.08.27 | ₩41,218 | ₩41,312 | ₩40,750 | ₩41,138 | -0.19% | 6.8만 |
|---|
| 2026.08.26 | ₩40,777 | ₩40,831 | ₩40,603 | ₩40,777 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩40,777 | ₩40,844 | ₩40,122 | ₩40,724 | -0.13% | 5.6만 |
|---|
| 2026.08.24 | ₩40,710 | ₩40,857 | ₩40,122 | ₩40,483 | -0.56% | 8.6만 |
|---|
| 2026.08.21 | ₩41,004 | ₩41,004 | ₩40,657 | ₩40,684 | -0.78% | 5.7만 |
|---|
| 2026.08.20 | ₩40,897 | ₩40,951 | ₩40,430 | ₩40,577 | -0.78% | 7.9만 |
|---|
| 2026.08.19 | ₩40,978 | ₩40,978 | ₩40,617 | ₩40,750 | -0.55% | 5.9만 |
|---|
| 2026.08.18 | ₩41,111 | ₩41,111 | ₩40,764 | ₩40,884 | -0.55% | 8.8만 |
|---|
| 2026.08.17 | ₩41,031 | ₩41,125 | ₩40,831 | ₩41,125 | +0.23% | 6.1만 |
|---|
| 2026.08.14 | ₩41,592 | ₩41,672 | ₩40,924 | ₩40,937 | -1.57% | 8만 |
|---|
| 2026.08.13 | ₩41,071 | ₩41,886 | ₩41,071 | ₩41,672 | +1.46% | 17.5만 |
|---|
| 2026.08.12 | ₩41,312 | ₩41,338 | ₩41,071 | ₩41,272 | -0.10% | 10.5만 |
|---|
| 2026.08.11 | ₩41,258 | ₩41,272 | ₩41,004 | ₩41,178 | -0.19% | 4.9만 |
|---|
| 2026.08.10 | ₩40,924 | ₩41,138 | ₩40,644 | ₩41,138 | +0.52% | 6.9만 |
|---|
| 2026.08.07 | ₩40,737 | ₩40,978 | ₩40,416 | ₩40,764 | +0.07% | 8.6만 |
|---|
| 2026.08.06 | ₩40,710 | ₩40,710 | ₩40,310 | ₩40,483 | -0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩41,004 | ₩41,151 | ₩40,363 | ₩40,657 | -0.85% | 11.6만 |
|---|
| 2026.08.04 | ₩40,497 | ₩41,231 | ₩40,310 | ₩40,924 | +1.06% | 11.2만 |
|---|
| 2026.08.03 | ₩39,521 | ₩40,216 | ₩39,521 | ₩40,163 | +1.62% | 11.3만 |
|---|
| 2026.07.31 | ₩39,508 | ₩39,521 | ₩39,134 | ₩39,428 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩38,880 | ₩39,374 | ₩38,479 | ₩39,227 | +0.89% | 7.9만 |
|---|
| 2026.07.29 | ₩39,054 | ₩39,147 | ₩38,372 | ₩38,466 | -1.51% | 8.7만 |
|---|
| 2026.07.28 | ₩39,321 | ₩39,508 | ₩38,867 | ₩39,094 | -0.58% | 7.2만 |
|---|
| 2026.07.27 | ₩39,909 | ₩39,909 | ₩39,120 | ₩39,348 | -1.41% | 7.9만 |
|---|
| 2026.07.24 | ₩39,748 | ₩39,962 | ₩39,294 | ₩39,414 | -0.84% | 6.2만 |
|---|
| 2026.07.23 | ₩39,762 | ₩40,016 | ₩39,414 | ₩39,575 | -0.47% | 9.4만 |
|---|
| 2026.07.22 | ₩40,176 | ₩40,483 | ₩40,029 | ₩40,203 | +0.07% | 6.5만 |
|---|
| 2026.07.21 | ₩40,029 | ₩40,203 | ₩39,829 | ₩40,203 | +0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩39,748 | ₩40,082 | ₩39,495 | ₩39,548 | -0.50% | 11.5만 |
|---|
| 2026.07.17 | ₩40,283 | ₩40,283 | ₩39,481 | ₩39,561 | -1.79% | 56.9만 |
|---|
| 2026.07.16 | ₩40,844 | ₩40,857 | ₩40,296 | ₩40,537 | -0.75% | 14.1만 |
|---|
| 2026.07.15 | ₩41,004 | ₩41,071 | ₩40,630 | ₩40,857 | -0.36% | 11.2만 |
|---|
| 2026.07.14 | ₩40,497 | ₩40,871 | ₩40,483 | ₩40,630 | +0.33% | 11.8만 |
|---|
| 2026.07.13 | ₩40,537 | ₩40,750 | ₩40,176 | ₩40,430 | -0.26% | 17.3만 |
|---|
| 2026.07.10 | ₩40,603 | ₩40,871 | ₩40,497 | ₩40,724 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩40,630 | ₩40,630 | ₩40,136 | ₩40,483 | -0.36% | 8.8만 |
|---|
| 2026.07.08 | ₩40,122 | ₩40,149 | ₩39,548 | ₩40,069 | -0.13% | 11.4만 |
|---|
| 2026.07.07 | ₩40,457 | ₩40,497 | ₩39,748 | ₩40,136 | -0.79% | 11.2만 |
|---|
| 2026.07.06 | ₩40,430 | ₩40,617 | ₩40,283 | ₩40,523 | +0.23% | 10.6만 |
|---|
| 2026.07.02 | ₩40,630 | ₩40,724 | ₩40,029 | ₩40,189 | -1.09% | 13.2만 |
|---|
| 2026.07.01 | ₩40,603 | ₩40,937 | ₩40,283 | ₩40,563 | -0.10% | 31.5만 |
|---|
| 2026.06.30 | ₩39,161 | ₩40,710 | ₩38,973 | ₩40,269 | +2.83% | 40.2만 |
|---|
| 2026.06.29 | ₩38,506 | ₩38,960 | ₩38,225 | ₩38,947 | +1.15% | 9.5만 |
|---|
| 2026.06.26 | ₩38,065 | ₩38,426 | ₩37,878 | ₩38,319 | +0.67% | 9.5만 |
|---|
| 2026.06.25 | ₩39,027 | ₩39,040 | ₩37,985 | ₩38,145 | -2.26% | 12.9만 |
|---|
| 2026.06.24 | ₩39,120 | ₩39,401 | ₩38,158 | ₩38,199 | -2.36% | 13.2만 |
|---|
| 2026.06.23 | ₩39,201 | ₩39,668 | ₩38,746 | ₩39,080 | -0.31% | 7.2만 |
|---|
| 2026.06.22 | ₩40,096 | ₩40,470 | ₩39,668 | ₩39,922 | -0.43% | 9.2만 |
|---|
| 2026.06.18 | ₩39,895 | ₩40,283 | ₩39,802 | ₩40,082 | +0.47% | 5.4만 |
|---|
| 2026.06.17 | ₩40,243 | ₩40,710 | ₩39,414 | ₩39,468 | -1.93% | 10.3만 |
|---|
| 2026.06.16 | ₩40,804 | ₩40,884 | ₩40,149 | ₩40,243 | -1.38% | 9.3만 |
|---|
| 2026.06.15 | ₩41,018 | ₩41,285 | ₩40,603 | ₩40,884 | -0.33% | 11.4만 |
|---|
| 2026.06.12 | ₩41,392 | ₩41,525 | ₩40,804 | ₩41,325 | -0.16% | 16.2만 |
|---|
| 2026.06.11 | ₩40,510 | ₩41,245 | ₩40,203 | ₩41,245 | +1.81% | 12.8만 |
|---|
| 2026.06.10 | ₩40,296 | ₩40,617 | ₩40,069 | ₩40,390 | +0.23% | 9.5만 |
|---|
| 2026.06.09 | ₩41,084 | ₩41,098 | ₩39,615 | ₩40,603 | -1.17% | 7.5만 |
|---|
| 2026.06.08 | ₩40,871 | ₩41,245 | ₩40,430 | ₩40,510 | -0.88% | 8.1만 |
|---|
| 2026.06.05 | ₩41,272 | ₩41,272 | ₩40,243 | ₩40,310 | -2.33% | 10.4만 |
|---|
| 2026.06.04 | ₩41,646 | ₩41,739 | ₩41,165 | ₩41,418 | -0.55% | 8.5만 |
|---|
| 2026.06.03 | ₩42,434 | ₩42,434 | ₩41,485 | ₩41,672 | -1.79% | 9만 |
|---|
| 2026.06.02 | ₩42,314 | ₩42,527 | ₩42,100 | ₩42,340 | +0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩42,421 | ₩42,527 | ₩42,100 | ₩42,233 | -0.44% | 6.6만 |
|---|
| 2026.05.29 | ₩42,207 | ₩42,581 | ₩42,020 | ₩42,421 | +0.51% | 10.8만 |
|---|
| 2026.05.28 | ₩41,606 | ₩41,940 | ₩41,418 | ₩41,940 | +0.80% | 7.9만 |
|---|
| 2026.05.27 | ₩41,432 | ₩41,672 | ₩41,084 | ₩41,378 | -0.13% | 5.9만 |
|---|
| 2026.05.26 | ₩41,405 | ₩41,646 | ₩41,084 | ₩41,392 | -0.03% | 9만 |
|---|
| 2026.05.22 | ₩40,777 | ₩41,272 | ₩40,644 | ₩40,937 | +0.39% | 6.6만 |
|---|
| 2026.05.21 | ₩40,563 | ₩40,844 | ₩40,149 | ₩40,737 | +0.43% | 6.3만 |
|---|
| 2026.05.20 | ₩40,069 | ₩40,630 | ₩39,949 | ₩40,577 | +1.27% | 9.5만 |
|---|
| 2026.05.19 | ₩39,695 | ₩40,136 | ₩39,575 | ₩39,895 | +0.50% | 6만 |
|---|
| 2026.05.18 | ₩40,670 | ₩40,684 | ₩39,321 | ₩39,882 | -1.94% | 13.6만 |
|---|
| 2026.05.15 | ₩40,871 | ₩40,871 | ₩40,523 | ₩40,523 | -0.85% | 8.7만 |
|---|
| 2026.05.14 | ₩41,058 | ₩41,258 | ₩40,777 | ₩41,111 | +0.13% | 11만 |
|---|
| 2026.05.13 | ₩41,044 | ₩41,071 | ₩40,750 | ₩41,004 | -0.10% | 7.5만 |
|---|
| 2026.05.12 | ₩41,044 | ₩41,071 | ₩40,483 | ₩40,750 | -0.72% | 4.5만 |
|---|
| 2026.05.11 | ₩41,258 | ₩41,285 | ₩40,884 | ₩41,071 | -0.45% | 10.1만 |
|---|
| 2026.05.08 | ₩40,764 | ₩41,098 | ₩40,737 | ₩41,098 | +0.82% | 11.6만 |
|---|
| 2026.05.07 | ₩40,750 | ₩41,151 | ₩40,657 | ₩40,737 | -0.03% | 9.2만 |
|---|
| 2026.05.06 | ₩40,630 | ₩40,871 | ₩40,603 | ₩40,844 | +0.53% | 7.6만 |
|---|
| 2026.05.05 | ₩40,550 | ₩40,617 | ₩40,376 | ₩40,537 | -0.03% | 4.4만 |
|---|
| 2026.05.04 | ₩40,470 | ₩40,550 | ₩39,949 | ₩40,256 | -0.53% | 8.8만 |
|---|
| 2026.05.01 | ₩40,376 | ₩40,483 | ₩40,216 | ₩40,363 | -0.03% | 7.6만 |
|---|
| 2026.04.30 | ₩40,283 | ₩40,283 | ₩39,748 | ₩40,096 | -0.46% | 10.7만 |
|---|
| 2026.04.29 | ₩39,976 | ₩40,029 | ₩39,535 | ₩39,735 | -0.60% | 7.5만 |
|---|
| 2026.04.28 | ₩40,082 | ₩40,176 | ₩39,668 | ₩39,976 | -0.27% | 9.5만 |
|---|
| 2026.04.27 | ₩40,082 | ₩40,457 | ₩39,976 | ₩40,350 | +0.67% | 8.2만 |
|---|
| 2026.04.24 | ₩39,829 | ₩40,056 | ₩39,615 | ₩39,989 | +0.40% | 6만 |
|---|
| 2026.04.23 | ₩39,682 | ₩39,829 | ₩39,267 | ₩39,561 | -0.30% | 7.8만 |
|---|
| 2026.04.22 | ₩39,575 | ₩39,682 | ₩39,161 | ₩39,588 | +0.03% | 7.3만 |
|---|
| 2026.04.21 | ₩39,454 | ₩39,735 | ₩39,080 | ₩39,134 | -0.81% | 6.8만 |
|---|
| 2026.04.20 | ₩39,668 | ₩39,735 | ₩39,161 | ₩39,388 | -0.71% | 10만 |
|---|
| 2026.04.17 | ₩39,401 | ₩39,668 | ₩39,374 | ₩39,495 | +0.24% | 12.3만 |
|---|
| 2026.04.16 | ₩39,414 | ₩39,535 | ₩39,014 | ₩39,241 | -0.44% | 8.5만 |
|---|
| 2026.04.15 | ₩39,187 | ₩39,267 | ₩38,893 | ₩39,267 | +0.20% | 13.2만 |
|---|
| 2026.04.14 | ₩38,693 | ₩39,147 | ₩38,533 | ₩39,000 | +0.79% | 14.3만 |
|---|
| 2026.04.13 | ₩37,838 | ₩38,439 | ₩37,838 | ₩38,439 | +1.59% | 11.3만 |
|---|
| 2026.04.10 | ₩38,185 | ₩38,185 | ₩37,851 | ₩37,998 | -0.49% | 16.5만 |
|---|
| 2026.04.09 | ₩37,985 | ₩38,185 | ₩37,637 | ₩37,998 | +0.04% | 20.7만 |
|---|
| 2026.04.08 | ₩37,865 | ₩38,011 | ₩37,504 | ₩37,865 | 0.00% | 18.8만 |
|---|
| 2026.04.07 | ₩36,702 | ₩37,009 | ₩36,368 | ₩36,983 | +0.76% | 10.5만 |
|---|
| 2026.04.06 | ₩36,929 | ₩37,143 | ₩36,916 | ₩37,076 | +0.40% | 14.2만 |
|---|
| 2026.04.02 | ₩36,475 | ₩37,130 | ₩36,315 | ₩36,929 | +1.25% | 12.9만 |
|---|
| 2026.04.01 | ₩36,047 | ₩37,277 | ₩35,900 | ₩37,076 | +2.85% | 38.4만 |
|---|
| 2026.03.31 | ₩34,698 | ₩35,914 | ₩34,404 | ₩35,633 | +2.70% | 17.1만 |
|---|
| 2026.03.30 | ₩34,270 | ₩34,431 | ₩33,870 | ₩33,990 | -0.82% | 12.1만 |
|---|
| 2026.03.27 | ₩34,925 | ₩34,992 | ₩34,003 | ₩34,070 | -2.45% | 17.1만 |
|---|
| 2026.03.26 | ₩35,900 | ₩36,007 | ₩35,005 | ₩35,032 | -2.42% | 16.2만 |
|---|
| 2026.03.25 | ₩36,248 | ₩36,381 | ₩35,834 | ₩36,007 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩35,954 | ₩36,154 | ₩35,754 | ₩35,900 | -0.15% | 10.7만 |
|---|
| 2026.03.23 | ₩35,981 | ₩36,288 | ₩35,740 | ₩35,954 | -0.07% | 10.8만 |
|---|
| 2026.03.20 | ₩36,301 | ₩36,301 | ₩35,607 | ₩35,754 | -1.51% | 15.7만 |
|---|
| 2026.03.19 | ₩36,395 | ₩36,395 | ₩35,981 | ₩36,168 | -0.62% | 13.9만 |
|---|
| 2026.03.18 | ₩36,742 | ₩36,956 | ₩36,609 | ₩36,675 | -0.18% | 13.7만 |
|---|
| 2026.03.17 | ₩36,996 | ₩37,036 | ₩36,675 | ₩36,782 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩36,702 | ₩37,397 | ₩36,622 | ₩36,662 | -0.11% | 14.3만 |
|---|
| 2026.03.13 | ₩36,809 | ₩36,849 | ₩36,381 | ₩36,435 | -1.02% | 20.9만 |
|---|
| 2026.03.12 | ₩37,784 | ₩37,851 | ₩37,277 | ₩37,410 | -0.99% | 37.4만 |
|---|
| 2026.03.11 | ₩37,530 | ₩37,744 | ₩37,410 | ₩37,691 | +0.43% | 36.2만 |
|---|
| 2026.03.10 | ₩37,156 | ₩37,424 | ₩36,956 | ₩37,330 | +0.47% | 22.9만 |
|---|
| 2026.03.09 | ₩36,849 | ₩37,130 | ₩36,475 | ₩36,889 | +0.11% | 19.5만 |
|---|
| 2026.03.06 | ₩36,876 | ₩37,384 | ₩36,809 | ₩36,969 | +0.25% | 38만 |
|---|
| 2026.03.05 | ₩37,343 | ₩37,464 | ₩36,956 | ₩37,263 | -0.21% | 11.5만 |
|---|
| 2026.03.04 | ₩37,116 | ₩37,530 | ₩37,023 | ₩37,477 | +0.97% | 7.1만 |
|---|
| 2026.03.03 | ₩36,836 | ₩37,170 | ₩36,488 | ₩36,969 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩36,889 | ₩37,303 | ₩36,849 | ₩37,250 | +0.98% | 6만 |
|---|
| 2026.02.27 | ₩37,063 | ₩37,330 | ₩37,036 | ₩37,263 | +0.54% | 7.1만 |
|---|
| 2026.02.26 | ₩37,597 | ₩37,718 | ₩37,156 | ₩37,343 | -0.68% | 6만 |
|---|
| 2026.02.25 | ₩37,464 | ₩37,664 | ₩37,357 | ₩37,597 | +0.36% | 6만 |
|---|
| 2026.02.24 | ₩37,009 | ₩37,290 | ₩36,796 | ₩37,290 | +0.76% | 9.5만 |
|---|
| 2026.02.23 | ₩37,076 | ₩37,156 | ₩36,609 | ₩36,862 | -0.58% | 7.7만 |
|---|
| 2026.02.20 | ₩36,782 | ₩37,317 | ₩36,715 | ₩37,049 | +0.73% | 8만 |
|---|
| 2026.02.19 | ₩36,609 | ₩36,836 | ₩36,502 | ₩36,782 | +0.47% | 11.6만 |
|---|
| 2026.02.18 | ₩36,782 | ₩36,956 | ₩36,609 | ₩36,889 | +0.29% | 7.2만 |
|---|
| 2026.02.17 | ₩36,689 | ₩36,849 | ₩36,221 | ₩36,515 | -0.47% | 12.9만 |
|---|
| 2026.02.13 | ₩36,862 | ₩36,943 | ₩36,582 | ₩36,729 | -0.36% | 8.2만 |
|---|
| 2026.02.12 | ₩37,504 | ₩37,651 | ₩36,729 | ₩36,822 | -1.82% | 6.6만 |
|---|
| 2026.02.11 | ₩37,290 | ₩37,450 | ₩37,210 | ₩37,424 | +0.36% | 7.6만 |
|---|
| 2026.02.10 | ₩37,277 | ₩37,517 | ₩37,009 | ₩37,223 | -0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩36,889 | ₩37,464 | ₩36,702 | ₩37,250 | +0.98% | 10.3만 |
|---|
| 2026.02.06 | ₩36,341 | ₩36,836 | ₩36,208 | ₩36,769 | +1.18% | 12.2만 |
|---|
| 2026.02.05 | ₩36,381 | ₩36,448 | ₩35,954 | ₩36,168 | -0.59% | 20.2만 |
|---|
| 2026.02.04 | ₩36,956 | ₩37,103 | ₩36,301 | ₩36,569 | -1.05% | 13.8만 |
|---|
| 2026.02.03 | ₩37,691 | ₩37,771 | ₩37,009 | ₩37,090 | -1.60% | 11.3만 |
|---|
| 2026.02.02 | ₩37,384 | ₩37,851 | ₩37,384 | ₩37,744 | +0.96% | 5만 |
|---|
| 2026.01.30 | ₩37,651 | ₩37,744 | ₩37,223 | ₩37,477 | -0.46% | 12.1만 |
|---|
| 2026.01.29 | ₩37,838 | ₩37,891 | ₩37,424 | ₩37,758 | -0.21% | 8.6만 |
|---|
| 2026.01.28 | ₩38,292 | ₩38,359 | ₩37,998 | ₩38,025 | -0.70% | 7.5만 |
|---|
| 2026.01.27 | ₩38,052 | ₩38,239 | ₩38,011 | ₩38,118 | +0.18% | 6.9만 |
|---|
| 2026.01.26 | ₩37,998 | ₩38,078 | ₩37,865 | ₩37,971 | -0.07% | 11.7만 |
|---|
| 2026.01.23 | ₩37,758 | ₩37,931 | ₩37,677 | ₩37,905 | +0.39% | 7만 |
|---|
| 2026.01.22 | ₩37,798 | ₩37,824 | ₩37,611 | ₩37,664 | -0.35% | 8.6만 |
|---|
| 2026.01.21 | ₩37,357 | ₩37,651 | ₩37,103 | ₩37,571 | +0.57% | 19.6만 |
|---|
| 2026.01.20 | ₩37,477 | ₩37,490 | ₩37,036 | ₩37,223 | -0.68% | 11.9만 |
|---|
| 2026.01.16 | ₩38,145 | ₩38,145 | ₩37,704 | ₩37,758 | -1.02% | 40.1만 |
|---|
| 2026.01.15 | ₩38,466 | ₩38,466 | ₩37,784 | ₩37,958 | -1.32% | 15.1만 |
|---|
| 2026.01.14 | ₩38,158 | ₩38,265 | ₩37,824 | ₩38,145 | -0.04% | 15.4만 |
|---|
| 2026.01.13 | ₩38,319 | ₩38,386 | ₩37,931 | ₩38,172 | -0.38% | 13.3만 |
|---|
| 2026.01.12 | ₩38,011 | ₩38,212 | ₩37,985 | ₩38,132 | +0.32% | 12.3만 |
|---|
| 2026.01.09 | ₩38,118 | ₩38,279 | ₩38,038 | ₩38,185 | +0.18% | 6.3만 |
|---|
| 2026.01.08 | ₩38,199 | ₩38,199 | ₩37,878 | ₩37,958 | -0.63% | 6.9만 |
|---|
| 2026.01.07 | ₩38,412 | ₩38,412 | ₩37,397 | ₩38,065 | -0.90% | 18.1만 |
|---|
| 2026.01.06 | ₩38,078 | ₩38,319 | ₩38,025 | ₩38,199 | +0.32% | 9.6만 |
|---|
| 2026.01.05 | ₩38,305 | ₩38,452 | ₩37,838 | ₩38,065 | -0.63% | 15.3만 |
|---|
| 2026.01.02 | ₩38,386 | ₩38,492 | ₩37,798 | ₩38,025 | -0.94% | 13.2만 |
|---|
| 2025.12.31 | ₩38,479 | ₩38,479 | ₩37,971 | ₩38,105 | -0.97% | 25.9만 |
|---|
| 2025.12.30 | ₩38,065 | ₩38,332 | ₩37,945 | ₩38,239 | +0.46% | 18.5만 |
|---|
| 2025.12.29 | ₩38,025 | ₩38,038 | ₩37,744 | ₩37,945 | -0.21% | 5.9만 |
|---|
| 2025.12.26 | ₩38,252 | ₩38,252 | ₩38,065 | ₩38,118 | -0.35% | 5.1만 |
|---|
| 2025.12.24 | ₩38,052 | ₩38,172 | ₩38,011 | ₩38,105 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩37,771 | ₩38,065 | ₩37,677 | ₩37,971 | +0.53% | 6.8만 |
|---|
| 2025.12.22 | ₩37,931 | ₩37,931 | ₩37,597 | ₩37,771 | -0.42% | 6.8만 |
|---|
| 2025.12.19 | ₩37,277 | ₩37,651 | ₩37,277 | ₩37,637 | +0.97% | 8.9만 |
|---|
| 2025.12.18 | ₩36,796 | ₩37,210 | ₩36,796 | ₩37,156 | +0.98% | 9만 |
|---|
| 2025.12.17 | ₩36,983 | ₩37,023 | ₩36,555 | ₩36,555 | -1.16% | 11만 |
|---|
| 2025.12.16 | ₩36,862 | ₩37,023 | ₩36,715 | ₩36,862 | 0.00% | 7.5만 |
|---|
| 2025.12.15 | ₩37,063 | ₩37,156 | ₩36,742 | ₩36,862 | -0.54% | 8.3만 |
|---|
| 2025.12.12 | ₩37,824 | ₩37,945 | ₩37,237 | ₩37,397 | -1.13% | 7.7만 |
|---|
| 2025.12.11 | ₩38,038 | ₩38,158 | ₩37,624 | ₩37,824 | -0.56% | 11.7만 |
|---|
| 2025.12.10 | ₩38,065 | ₩38,239 | ₩37,824 | ₩38,145 | +0.21% | 7만 |
|---|
| 2025.12.09 | ₩38,025 | ₩38,105 | ₩37,891 | ₩38,065 | +0.11% | 5.2만 |
|---|
| 2025.12.08 | ₩38,158 | ₩38,172 | ₩37,651 | ₩37,958 | -0.53% | 7.7만 |
|---|
| 2025.12.05 | ₩37,945 | ₩38,199 | ₩37,905 | ₩38,199 | +0.67% | 10.9만 |
|---|
| 2025.12.04 | ₩37,811 | ₩37,865 | ₩37,637 | ₩37,838 | +0.07% | 10.6만 |
|---|
| 2025.12.03 | ₩37,664 | ₩37,758 | ₩37,450 | ₩37,731 | +0.18% | 8.6만 |
|---|
| 2025.12.02 | ₩37,544 | ₩37,718 | ₩37,437 | ₩37,664 | +0.32% | 8.9만 |
|---|
| 2025.12.01 | ₩37,370 | ₩37,571 | ₩37,237 | ₩37,384 | +0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩37,410 | ₩37,597 | ₩37,317 | ₩37,597 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩37,063 | ₩37,330 | ₩36,889 | ₩37,317 | +0.68% | 5.2만 |
|---|
| 2025.11.25 | ₩36,569 | ₩37,103 | ₩36,181 | ₩36,822 | +0.69% | 6.7만 |
|---|
| 2025.11.24 | ₩36,074 | ₩36,729 | ₩35,847 | ₩36,528 | +1.26% | 6.5만 |
|---|
| 2025.11.21 | ₩35,540 | ₩35,967 | ₩35,139 | ₩35,794 | +0.71% | 13.1만 |
|---|
| 2025.11.20 | ₩36,956 | ₩36,956 | ₩35,433 | ₩35,460 | -4.05% | 12.5만 |
|---|
| 2025.11.19 | ₩35,954 | ₩36,448 | ₩35,941 | ₩36,275 | +0.89% | 7.7만 |
|---|
| 2025.11.18 | ₩36,435 | ₩36,515 | ₩35,820 | ₩35,914 | -1.43% | 13.3만 |
|---|
| 2025.11.17 | ₩36,796 | ₩37,009 | ₩36,234 | ₩36,475 | -0.87% | 8.2만 |
|---|
| 2025.11.14 | ₩36,475 | ₩36,889 | ₩36,194 | ₩36,782 | +0.84% | 12.3만 |
|---|
| 2025.11.13 | ₩37,116 | ₩37,290 | ₩36,555 | ₩36,622 | -1.33% | 9.4만 |
|---|
| 2025.11.12 | ₩37,611 | ₩37,624 | ₩37,183 | ₩37,424 | -0.50% | 7.5만 |
|---|
| 2025.11.11 | ₩37,557 | ₩37,571 | ₩37,156 | ₩37,557 | 0.00% | 7.3만 |
|---|
| 2025.11.10 | ₩37,290 | ₩37,410 | ₩37,090 | ₩37,397 | +0.29% | 7.4만 |
|---|
| 2025.11.07 | ₩37,049 | ₩37,049 | ₩36,355 | ₩36,782 | -0.72% | 10.9만 |
|---|
| 2025.11.06 | ₩37,557 | ₩37,798 | ₩37,009 | ₩37,063 | -1.32% | 6.8만 |
|---|
| 2025.11.05 | ₩37,624 | ₩37,838 | ₩37,410 | ₩37,637 | +0.04% | 9.1만 |
|---|
| 2025.11.04 | ₩37,611 | ₩37,677 | ₩37,303 | ₩37,384 | -0.60% | 5.9만 |
|---|
| 2025.11.03 | ₩38,052 | ₩38,052 | ₩37,771 | ₩37,865 | -0.49% | 6.7만 |
|---|
| 2025.10.31 | ₩37,771 | ₩38,011 | ₩37,637 | ₩37,798 | +0.07% | 6.8만 |
|---|
| 2025.10.30 | ₩37,691 | ₩38,065 | ₩37,557 | ₩37,611 | -0.21% | 6.5만 |
|---|
| 2025.10.29 | ₩38,011 | ₩38,078 | ₩37,771 | ₩37,918 | -0.25% | 8만 |
|---|
| 2025.10.28 | ₩37,971 | ₩38,078 | ₩37,838 | ₩37,945 | -0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩37,918 | ₩37,918 | ₩37,637 | ₩37,851 | -0.18% | 10.8만 |
|---|
| 2025.10.24 | ₩37,410 | ₩37,544 | ₩37,317 | ₩37,517 | +0.29% | 7.1만 |
|---|
| 2025.10.23 | ₩37,170 | ₩37,250 | ₩36,822 | ₩37,196 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩37,263 | ₩37,277 | ₩36,769 | ₩37,009 | -0.68% | 7만 |
|---|
| 2025.10.21 | ₩37,036 | ₩37,277 | ₩36,996 | ₩37,116 | +0.22% | 9.1만 |
|---|
| 2025.10.20 | ₩36,929 | ₩37,116 | ₩36,849 | ₩37,023 | +0.25% | 7.7만 |
|---|
| 2025.10.17 | ₩36,769 | ₩36,903 | ₩36,488 | ₩36,742 | -0.07% | 6.2만 |
|---|
| 2025.10.16 | ₩36,836 | ₩37,063 | ₩36,569 | ₩36,769 | -0.18% | 7.5만 |
|---|
| 2025.10.15 | ₩36,929 | ₩37,009 | ₩36,502 | ₩36,742 | -0.51% | 6.5만 |
|---|
| 2025.10.14 | ₩36,475 | ₩36,729 | ₩36,168 | ₩36,569 | +0.26% | 9.4만 |
|---|
| 2025.10.13 | ₩36,515 | ₩36,675 | ₩36,275 | ₩36,609 | +0.26% | 10.5만 |
|---|
| 2025.10.10 | ₩36,956 | ₩37,210 | ₩36,047 | ₩36,088 | -2.35% | 11.9만 |
|---|