시장 데이터를 불러오는 중
전체 종목
Nuveen S&P 500 Dynamic Overwrite Fund 과거 주가
Nuveen S&P 500 Dynamic Overwrite Fund · SPXX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen S&P 500 Dynamic Overwrite Fund · SPXX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,236 | ₩25,450 | ₩25,075 | ₩25,397 | +0.64% | 30.7만 |
| 2026.10.08 | ₩25,088 | ₩25,209 | ₩24,820 | ₩24,981 | -0.43% | 29.4만 |
| 2026.10.07 | ₩24,941 | ₩25,061 | ₩24,807 | ₩24,954 | +0.05% | 22.2만 |
| 2026.10.06 | ₩25,008 | ₩25,276 | ₩24,954 | ₩25,102 | +0.38% | 31.1만 |
| 2026.10.05 | ₩25,088 | ₩25,356 | ₩24,941 | ₩25,035 | -0.21% | 19.7만 |
| 2026.10.02 | ₩25,088 | ₩25,316 | ₩25,008 | ₩25,128 | +0.16% | 24.1만 |
| 2026.10.01 | ₩24,994 | ₩25,088 | ₩24,833 | ₩24,994 | 0.00% | 70.8만 |
| 2026.09.30 | ₩24,699 | ₩24,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,793 |
| +0.38% |
| 64.5만 |
| 2026.09.29 | ₩24,686 | ₩24,726 | ₩24,471 | ₩24,713 | +0.11% | 26.6만 |
|---|
| 2026.09.28 | ₩24,981 | ₩24,981 | ₩24,659 | ₩24,673 | -1.23% | 22.3만 |
|---|
| 2026.09.25 | ₩25,048 | ₩25,115 | ₩24,860 | ₩25,021 | -0.11% | 22.8만 |
|---|
| 2026.09.24 | ₩24,968 | ₩25,035 | ₩24,847 | ₩25,021 | +0.21% | 11.8만 |
|---|
| 2026.09.23 | ₩25,343 | ₩25,343 | ₩25,075 | ₩25,128 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩25,128 | ₩25,397 | ₩25,102 | ₩25,330 | +0.80% | 15.5만 |
|---|
| 2026.09.21 | ₩25,075 | ₩25,276 | ₩24,968 | ₩25,169 | +0.37% | 11.6만 |
|---|
| 2026.09.18 | ₩24,994 | ₩25,155 | ₩24,807 | ₩24,820 | -0.70% | 19.6만 |
|---|
| 2026.09.17 | ₩25,061 | ₩25,075 | ₩24,833 | ₩25,061 | 0.00% | 22.9만 |
|---|
| 2026.09.16 | ₩24,914 | ₩25,196 | ₩24,525 | ₩24,579 | -1.35% | 29.6만 |
|---|
| 2026.09.15 | ₩25,048 | ₩25,061 | ₩24,753 | ₩24,780 | -1.07% | 32.2만 |
|---|
| 2026.09.14 | ₩25,316 | ₩25,544 | ₩25,209 | ₩25,504 | +0.74% | 18.1만 |
|---|
| 2026.09.11 | ₩25,450 | ₩25,584 | ₩25,289 | ₩25,410 | -0.16% | 26.2만 |
|---|
| 2026.09.10 | ₩25,222 | ₩25,370 | ₩25,128 | ₩25,196 | -0.11% | 20.3만 |
|---|
| 2026.09.09 | ₩25,477 | ₩25,598 | ₩25,316 | ₩25,397 | -0.32% | 16.6만 |
|---|
| 2026.09.08 | ₩25,678 | ₩25,705 | ₩25,437 | ₩25,477 | -0.78% | 17.7만 |
|---|
| 2026.09.04 | ₩25,799 | ₩25,853 | ₩25,517 | ₩25,598 | -0.78% | 22만 |
|---|
| 2026.09.03 | ₩25,705 | ₩25,799 | ₩25,571 | ₩25,759 | +0.21% | 22.1만 |
|---|
| 2026.09.02 | ₩25,491 | ₩25,651 | ₩25,383 | ₩25,558 | +0.26% | 26.4만 |
|---|
| 2026.09.01 | ₩25,678 | ₩25,678 | ₩25,477 | ₩25,558 | -0.47% | 19.3만 |
|---|
| 2026.08.31 | ₩25,812 | ₩25,973 | ₩25,611 | ₩25,812 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩25,839 | ₩25,920 | ₩25,692 | ₩25,826 | -0.05% | 15만 |
|---|
| 2026.08.27 | ₩25,772 | ₩25,786 | ₩25,611 | ₩25,718 | -0.21% | 13.8만 |
|---|
| 2026.08.26 | ₩25,718 | ₩25,772 | ₩25,598 | ₩25,611 | -0.42% | 16.2만 |
|---|
| 2026.08.25 | ₩25,745 | ₩25,799 | ₩25,584 | ₩25,772 | +0.10% | 25.9만 |
|---|
| 2026.08.24 | ₩25,531 | ₩25,732 | ₩25,397 | ₩25,544 | +0.05% | 34.1만 |
|---|
| 2026.08.21 | ₩25,651 | ₩25,745 | ₩24,860 | ₩25,584 | -0.26% | 11.5만 |
|---|
| 2026.08.20 | ₩25,651 | ₩25,678 | ₩25,410 | ₩25,464 | -0.73% | 13.2만 |
|---|
| 2026.08.19 | ₩25,638 | ₩25,745 | ₩25,558 | ₩25,692 | +0.21% | 14.9만 |
|---|
| 2026.08.18 | ₩25,692 | ₩25,718 | ₩25,464 | ₩25,598 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩25,732 | ₩25,839 | ₩25,625 | ₩25,732 | 0.00% | 23.1만 |
|---|
| 2026.08.14 | ₩25,812 | ₩25,866 | ₩25,598 | ₩25,678 | -0.52% | 22.2만 |
|---|
| 2026.08.13 | ₩25,638 | ₩25,812 | ₩25,625 | ₩25,772 | +0.52% | 28.3만 |
|---|
| 2026.08.12 | ₩25,732 | ₩25,732 | ₩25,558 | ₩25,692 | -0.16% | 25.7만 |
|---|
| 2026.08.11 | ₩25,611 | ₩26,000 | ₩25,450 | ₩25,611 | 0.00% | 20.4만 |
|---|
| 2026.08.10 | ₩25,678 | ₩25,799 | ₩25,531 | ₩25,584 | -0.37% | 23.9만 |
|---|
| 2026.08.07 | ₩25,491 | ₩25,678 | ₩25,370 | ₩25,678 | +0.74% | 21.6만 |
|---|
| 2026.08.06 | ₩25,222 | ₩25,437 | ₩25,209 | ₩25,330 | +0.43% | 15.7만 |
|---|
| 2026.08.05 | ₩25,423 | ₩25,584 | ₩25,249 | ₩25,316 | -0.42% | 23.7만 |
|---|
| 2026.08.04 | ₩25,303 | ₩25,544 | ₩25,222 | ₩25,423 | +0.48% | 21.4만 |
|---|
| 2026.08.03 | ₩24,874 | ₩25,249 | ₩24,874 | ₩25,196 | +1.29% | 21.5만 |
|---|
| 2026.07.31 | ₩24,941 | ₩24,954 | ₩24,538 | ₩24,740 | -0.81% | 24만 |
|---|
| 2026.07.30 | ₩24,471 | ₩24,793 | ₩24,418 | ₩24,740 | +1.10% | 25.4만 |
|---|
| 2026.07.29 | ₩24,740 | ₩24,740 | ₩24,324 | ₩24,418 | -1.30% | 19.3만 |
|---|
| 2026.07.28 | ₩24,901 | ₩24,901 | ₩24,646 | ₩24,740 | -0.65% | 22.1만 |
|---|
| 2026.07.27 | ₩24,927 | ₩24,941 | ₩24,686 | ₩24,847 | -0.32% | 21.1만 |
|---|
| 2026.07.24 | ₩24,713 | ₩24,833 | ₩24,512 | ₩24,686 | -0.11% | 17.2만 |
|---|
| 2026.07.23 | ₩24,860 | ₩24,941 | ₩24,525 | ₩24,619 | -0.97% | 27.4만 |
|---|
| 2026.07.22 | ₩25,088 | ₩25,142 | ₩24,954 | ₩24,954 | -0.53% | 16.1만 |
|---|
| 2026.07.21 | ₩24,994 | ₩25,142 | ₩24,874 | ₩25,035 | +0.16% | 33.1만 |
|---|
| 2026.07.20 | ₩25,048 | ₩25,048 | ₩24,807 | ₩24,874 | -0.70% | 32.6만 |
|---|
| 2026.07.17 | ₩25,008 | ₩25,128 | ₩24,874 | ₩24,901 | -0.43% | 116.4만 |
|---|
| 2026.07.16 | ₩25,169 | ₩25,209 | ₩25,021 | ₩25,128 | -0.16% | 26.5만 |
|---|
| 2026.07.15 | ₩25,169 | ₩25,209 | ₩25,088 | ₩25,115 | -0.21% | 23.7만 |
|---|
| 2026.07.14 | ₩24,887 | ₩25,102 | ₩24,807 | ₩25,021 | +0.54% | 25.7만 |
|---|
| 2026.07.13 | ₩24,954 | ₩25,008 | ₩24,726 | ₩24,753 | -0.81% | 28.2만 |
|---|
| 2026.07.10 | ₩25,008 | ₩25,008 | ₩24,807 | ₩24,927 | -0.32% | 11.4만 |
|---|
| 2026.07.09 | ₩24,941 | ₩24,954 | ₩24,713 | ₩24,927 | -0.05% | 26만 |
|---|
| 2026.07.08 | ₩24,793 | ₩24,887 | ₩24,565 | ₩24,874 | +0.32% | 30.8만 |
|---|
| 2026.07.07 | ₩24,874 | ₩24,887 | ₩24,673 | ₩24,847 | -0.11% | 19.7만 |
|---|
| 2026.07.06 | ₩25,088 | ₩25,088 | ₩24,847 | ₩24,914 | -0.69% | 26만 |
|---|
| 2026.07.02 | ₩25,128 | ₩25,209 | ₩24,833 | ₩24,968 | -0.64% | 29.4만 |
|---|
| 2026.07.01 | ₩25,061 | ₩25,397 | ₩24,941 | ₩25,008 | -0.21% | 82.9만 |
|---|
| 2026.06.30 | ₩24,538 | ₩24,994 | ₩24,364 | ₩24,994 | +1.86% | 62.3만 |
|---|
| 2026.06.29 | ₩24,284 | ₩24,525 | ₩24,123 | ₩24,418 | +0.55% | 25.5만 |
|---|
| 2026.06.26 | ₩24,042 | ₩24,284 | ₩23,895 | ₩23,962 | -0.33% | 18.6만 |
|---|
| 2026.06.25 | ₩24,150 | ₩24,324 | ₩24,002 | ₩24,083 | -0.28% | 27.4만 |
|---|
| 2026.06.24 | ₩24,056 | ₩24,257 | ₩23,908 | ₩24,083 | +0.11% | 35.3만 |
|---|
| 2026.06.23 | ₩24,042 | ₩24,150 | ₩23,814 | ₩23,962 | -0.33% | 25.2만 |
|---|
| 2026.06.22 | ₩24,431 | ₩24,431 | ₩24,136 | ₩24,217 | -0.88% | 15.9만 |
|---|
| 2026.06.18 | ₩24,136 | ₩24,351 | ₩24,083 | ₩24,311 | +0.72% | 17.4만 |
|---|
| 2026.06.17 | ₩24,230 | ₩24,324 | ₩23,868 | ₩23,868 | -1.49% | 23.3만 |
|---|
| 2026.06.16 | ₩24,324 | ₩24,364 | ₩24,109 | ₩24,150 | -0.72% | 21.7만 |
|---|
| 2026.06.15 | ₩24,257 | ₩24,471 | ₩24,190 | ₩24,297 | +0.17% | 19.3만 |
|---|
| 2026.06.12 | ₩24,512 | ₩24,592 | ₩24,190 | ₩24,404 | -0.44% | 45.7만 |
|---|
| 2026.06.11 | ₩24,150 | ₩24,378 | ₩24,029 | ₩24,378 | +0.94% | 28.4만 |
|---|
| 2026.06.10 | ₩24,284 | ₩24,458 | ₩24,029 | ₩24,109 | -0.72% | 32.1만 |
|---|
| 2026.06.09 | ₩24,538 | ₩24,565 | ₩24,042 | ₩24,243 | -1.20% | 56.5만 |
|---|
| 2026.06.08 | ₩24,337 | ₩24,458 | ₩24,163 | ₩24,297 | -0.17% | 23만 |
|---|
| 2026.06.05 | ₩24,552 | ₩24,619 | ₩24,069 | ₩24,230 | -1.31% | 27만 |
|---|
| 2026.06.04 | ₩24,552 | ₩24,753 | ₩24,538 | ₩24,713 | +0.66% | 19.1만 |
|---|
| 2026.06.03 | ₩24,686 | ₩24,847 | ₩24,606 | ₩24,619 | -0.27% | 31.2만 |
|---|
| 2026.06.02 | ₩24,673 | ₩24,753 | ₩24,619 | ₩24,753 | +0.33% | 25.6만 |
|---|
| 2026.06.01 | ₩24,659 | ₩24,713 | ₩24,538 | ₩24,659 | 0.00% | 19.5만 |
|---|
| 2026.05.29 | ₩24,659 | ₩24,740 | ₩24,512 | ₩24,713 | +0.22% | 18.5만 |
|---|
| 2026.05.28 | ₩24,485 | ₩24,606 | ₩24,364 | ₩24,592 | +0.44% | 16.6만 |
|---|
| 2026.05.27 | ₩24,471 | ₩24,471 | ₩24,324 | ₩24,431 | -0.16% | 17.4만 |
|---|
| 2026.05.26 | ₩24,337 | ₩24,471 | ₩24,311 | ₩24,471 | +0.55% | 27.4만 |
|---|
| 2026.05.22 | ₩24,243 | ₩24,337 | ₩24,109 | ₩24,190 | -0.22% | 15.3만 |
|---|
| 2026.05.21 | ₩23,962 | ₩24,123 | ₩23,895 | ₩24,029 | +0.28% | 13.8만 |
|---|
| 2026.05.20 | ₩23,881 | ₩24,042 | ₩23,788 | ₩24,029 | +0.62% | 15.5만 |
|---|
| 2026.05.19 | ₩23,680 | ₩23,814 | ₩23,653 | ₩23,788 | +0.45% | 28.9만 |
|---|
| 2026.05.18 | ₩23,908 | ₩23,935 | ₩23,600 | ₩23,721 | -0.79% | 33.5만 |
|---|
| 2026.05.15 | ₩23,935 | ₩24,002 | ₩23,841 | ₩23,895 | -0.17% | 37.3만 |
|---|
| 2026.05.14 | ₩24,109 | ₩24,257 | ₩24,096 | ₩24,123 | +0.06% | 23만 |
|---|
| 2026.05.13 | ₩24,096 | ₩24,123 | ₩23,935 | ₩24,096 | 0.00% | 23.5만 |
|---|
| 2026.05.12 | ₩24,042 | ₩24,083 | ₩23,855 | ₩24,042 | 0.00% | 21.7만 |
|---|
| 2026.05.11 | ₩23,801 | ₩24,123 | ₩23,734 | ₩24,056 | +1.07% | 21.1만 |
|---|
| 2026.05.08 | ₩23,788 | ₩23,989 | ₩23,774 | ₩23,868 | +0.34% | 20.2만 |
|---|
| 2026.05.07 | ₩23,935 | ₩23,935 | ₩23,734 | ₩23,734 | -0.84% | 25.2만 |
|---|
| 2026.05.06 | ₩23,935 | ₩23,962 | ₩23,788 | ₩23,881 | -0.22% | 39.7만 |
|---|
| 2026.05.05 | ₩23,627 | ₩23,761 | ₩23,627 | ₩23,721 | +0.40% | 13.4만 |
|---|
| 2026.05.04 | ₩23,627 | ₩23,680 | ₩23,519 | ₩23,600 | -0.11% | 19.8만 |
|---|
| 2026.05.01 | ₩23,734 | ₩23,788 | ₩23,613 | ₩23,721 | -0.06% | 17.7만 |
|---|
| 2026.04.30 | ₩23,546 | ₩23,627 | ₩23,332 | ₩23,613 | +0.28% | 33.7만 |
|---|
| 2026.04.29 | ₩23,332 | ₩23,452 | ₩23,291 | ₩23,332 | 0.00% | 19.8만 |
|---|
| 2026.04.28 | ₩23,345 | ₩23,452 | ₩23,265 | ₩23,358 | +0.06% | 20.5만 |
|---|
| 2026.04.27 | ₩23,506 | ₩23,600 | ₩23,358 | ₩23,506 | 0.00% | 28.3만 |
|---|
| 2026.04.24 | ₩23,224 | ₩23,493 | ₩23,211 | ₩23,452 | +0.98% | 16만 |
|---|
| 2026.04.23 | ₩23,358 | ₩23,426 | ₩23,157 | ₩23,211 | -0.63% | 26.2만 |
|---|
| 2026.04.22 | ₩23,318 | ₩23,412 | ₩23,251 | ₩23,318 | 0.00% | 24.9만 |
|---|
| 2026.04.21 | ₩23,278 | ₩23,452 | ₩23,157 | ₩23,157 | -0.52% | 18.8만 |
|---|
| 2026.04.20 | ₩23,412 | ₩23,466 | ₩23,157 | ₩23,305 | -0.46% | 29.4만 |
|---|
| 2026.04.17 | ₩23,291 | ₩23,560 | ₩23,265 | ₩23,318 | +0.12% | 30.7만 |
|---|
| 2026.04.16 | ₩23,211 | ₩23,332 | ₩23,077 | ₩23,198 | -0.06% | 22.4만 |
|---|
| 2026.04.15 | ₩23,332 | ₩23,426 | ₩23,171 | ₩23,265 | -0.29% | 19.1만 |
|---|
| 2026.04.14 | ₩23,063 | ₩23,332 | ₩23,063 | ₩23,278 | +0.93% | 34.4만 |
|---|
| 2026.04.13 | ₩22,849 | ₩23,117 | ₩22,795 | ₩23,090 | +1.06% | 44.3만 |
|---|
| 2026.04.10 | ₩22,755 | ₩22,983 | ₩22,701 | ₩22,903 | +0.65% | 42.8만 |
|---|
| 2026.04.09 | ₩22,380 | ₩22,742 | ₩22,299 | ₩22,688 | +1.38% | 33만 |
|---|
| 2026.04.08 | ₩22,125 | ₩22,326 | ₩22,044 | ₩22,272 | +0.67% | 35.9만 |
|---|
| 2026.04.07 | ₩21,588 | ₩21,749 | ₩21,521 | ₩21,696 | +0.50% | 42만 |
|---|
| 2026.04.06 | ₩21,696 | ₩21,857 | ₩21,629 | ₩21,749 | +0.25% | 43.2만 |
|---|
| 2026.04.02 | ₩21,602 | ₩21,857 | ₩21,575 | ₩21,696 | +0.43% | 68.9만 |
|---|
| 2026.04.01 | ₩21,548 | ₩21,937 | ₩21,548 | ₩21,857 | +1.43% | 54.4만 |
|---|
| 2026.03.31 | ₩21,508 | ₩21,857 | ₩21,468 | ₩21,548 | +0.19% | 36.4만 |
|---|
| 2026.03.30 | ₩21,615 | ₩21,615 | ₩21,159 | ₩21,226 | -1.80% | 7.9만 |
|---|
| 2026.03.27 | ₩21,763 | ₩21,763 | ₩21,320 | ₩21,374 | -1.79% | 4.5만 |
|---|
| 2026.03.26 | ₩21,977 | ₩22,125 | ₩21,696 | ₩21,790 | -0.85% | 7.4만 |
|---|
| 2026.03.25 | ₩22,111 | ₩22,205 | ₩21,991 | ₩22,031 | -0.36% | 4만 |
|---|
| 2026.03.24 | ₩21,803 | ₩21,951 | ₩21,709 | ₩21,897 | +0.43% | 5.3만 |
|---|
| 2026.03.23 | ₩21,883 | ₩21,991 | ₩21,642 | ₩21,803 | -0.37% | 6.5만 |
|---|
| 2026.03.20 | ₩21,937 | ₩21,937 | ₩21,508 | ₩21,588 | -1.59% | 7만 |
|---|
| 2026.03.19 | ₩22,125 | ₩22,138 | ₩21,870 | ₩21,897 | -1.03% | 6.4만 |
|---|
| 2026.03.18 | ₩22,581 | ₩22,581 | ₩22,192 | ₩22,192 | -1.72% | 5.3만 |
|---|
| 2026.03.17 | ₩22,608 | ₩22,634 | ₩22,447 | ₩22,594 | -0.06% | 3만 |
|---|
| 2026.03.16 | ₩22,460 | ₩22,795 | ₩22,447 | ₩22,447 | -0.06% | 6.3만 |
|---|
| 2026.03.13 | ₩22,742 | ₩22,795 | ₩22,406 | ₩22,447 | -1.30% | 5.7만 |
|---|
| 2026.03.12 | ₩23,238 | ₩23,318 | ₩22,970 | ₩23,037 | -0.87% | 3.7만 |
|---|
| 2026.03.11 | ₩23,211 | ₩23,345 | ₩23,144 | ₩23,278 | +0.29% | 5만 |
|---|
| 2026.03.10 | ₩23,090 | ₩23,278 | ₩22,943 | ₩23,131 | +0.17% | 7.5만 |
|---|
| 2026.03.09 | ₩23,063 | ₩23,117 | ₩22,755 | ₩23,063 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩23,412 | ₩23,412 | ₩23,144 | ₩23,198 | -0.92% | 9.6만 |
|---|
| 2026.03.05 | ₩23,721 | ₩23,761 | ₩23,439 | ₩23,533 | -0.79% | 7.6만 |
|---|
| 2026.03.04 | ₩23,814 | ₩23,962 | ₩23,747 | ₩23,868 | +0.23% | 5.1만 |
|---|
| 2026.03.03 | ₩23,721 | ₩23,814 | ₩23,372 | ₩23,734 | +0.06% | 5.1만 |
|---|
| 2026.03.02 | ₩23,694 | ₩24,002 | ₩23,600 | ₩23,868 | +0.74% | 4.8만 |
|---|
| 2026.02.27 | ₩23,774 | ₩23,908 | ₩23,694 | ₩23,801 | +0.11% | 5.7만 |
|---|
| 2026.02.26 | ₩24,163 | ₩24,163 | ₩23,881 | ₩23,975 | -0.78% | 4.1만 |
|---|
| 2026.02.25 | ₩24,284 | ₩24,284 | ₩24,109 | ₩24,150 | -0.55% | 3.8만 |
|---|
| 2026.02.24 | ₩23,895 | ₩24,069 | ₩23,868 | ₩24,069 | +0.73% | 1.8만 |
|---|
| 2026.02.23 | ₩24,150 | ₩24,150 | ₩23,774 | ₩23,828 | -1.33% | 4만 |
|---|
| 2026.02.20 | ₩23,935 | ₩24,123 | ₩23,868 | ₩24,069 | +0.56% | 4.2만 |
|---|
| 2026.02.19 | ₩23,828 | ₩23,935 | ₩23,747 | ₩23,881 | +0.23% | 3.4만 |
|---|
| 2026.02.18 | ₩23,814 | ₩24,016 | ₩23,814 | ₩23,828 | +0.06% | 7.2만 |
|---|
| 2026.02.17 | ₩23,828 | ₩23,868 | ₩23,694 | ₩23,788 | -0.17% | 7.6만 |
|---|
| 2026.02.13 | ₩23,801 | ₩24,016 | ₩23,801 | ₩23,881 | +0.34% | 3.8만 |
|---|
| 2026.02.12 | ₩24,136 | ₩24,176 | ₩23,774 | ₩23,801 | -1.39% | 3.5만 |
|---|
| 2026.02.11 | ₩24,163 | ₩24,176 | ₩23,922 | ₩24,109 | -0.22% | 5.5만 |
|---|
| 2026.02.10 | ₩24,270 | ₩24,324 | ₩24,136 | ₩24,163 | -0.44% | 3.7만 |
|---|
| 2026.02.09 | ₩24,029 | ₩24,284 | ₩23,962 | ₩24,284 | +1.06% | 8.1만 |
|---|
| 2026.02.06 | ₩23,694 | ₩24,056 | ₩23,694 | ₩24,016 | +1.36% | 7.1만 |
|---|
| 2026.02.05 | ₩23,747 | ₩23,788 | ₩23,533 | ₩23,640 | -0.45% | 5.3만 |
|---|
| 2026.02.04 | ₩23,841 | ₩24,069 | ₩23,721 | ₩23,855 | +0.06% | 8.5만 |
|---|
| 2026.02.03 | ₩24,042 | ₩24,042 | ₩23,747 | ₩23,908 | -0.56% | 5.1만 |
|---|
| 2026.02.02 | ₩23,841 | ₩24,029 | ₩23,841 | ₩24,016 | +0.73% | 2.6만 |
|---|
| 2026.01.30 | ₩23,801 | ₩23,868 | ₩23,667 | ₩23,814 | +0.06% | 3.5만 |
|---|
| 2026.01.29 | ₩24,136 | ₩24,136 | ₩23,788 | ₩23,801 | -1.39% | 11.2만 |
|---|
| 2026.01.28 | ₩24,176 | ₩24,270 | ₩24,056 | ₩24,096 | -0.33% | 6만 |
|---|
| 2026.01.27 | ₩24,230 | ₩24,324 | ₩24,016 | ₩24,136 | -0.39% | 6.3만 |
|---|
| 2026.01.26 | ₩24,136 | ₩24,243 | ₩24,096 | ₩24,190 | +0.22% | 4만 |
|---|
| 2026.01.23 | ₩24,190 | ₩24,190 | ₩23,935 | ₩24,083 | -0.44% | 5.4만 |
|---|
| 2026.01.22 | ₩24,217 | ₩24,217 | ₩24,069 | ₩24,136 | -0.33% | 3.5만 |
|---|
| 2026.01.21 | ₩23,761 | ₩24,136 | ₩23,761 | ₩24,069 | +1.30% | 6.1만 |
|---|
| 2026.01.20 | ₩23,948 | ₩23,989 | ₩23,707 | ₩23,814 | -0.56% | 4.4만 |
|---|
| 2026.01.16 | ₩24,270 | ₩24,270 | ₩24,016 | ₩24,150 | -0.50% | 4.9만 |
|---|
| 2026.01.15 | ₩24,471 | ₩24,471 | ₩24,163 | ₩24,230 | -0.99% | 5만 |
|---|
| 2026.01.14 | ₩24,458 | ₩24,538 | ₩24,257 | ₩24,391 | -0.27% | 3.7만 |
|---|
| 2026.01.13 | ₩24,579 | ₩24,579 | ₩24,391 | ₩24,458 | -0.49% | 4.3만 |
|---|
| 2026.01.12 | ₩24,485 | ₩24,606 | ₩24,404 | ₩24,565 | +0.33% | 7.5만 |
|---|
| 2026.01.09 | ₩24,565 | ₩24,592 | ₩24,311 | ₩24,485 | -0.33% | 8.8만 |
|---|
| 2026.01.08 | ₩24,498 | ₩24,525 | ₩24,391 | ₩24,498 | 0.00% | 4.7만 |
|---|
| 2026.01.07 | ₩24,458 | ₩24,552 | ₩24,324 | ₩24,418 | -0.16% | 7만 |
|---|
| 2026.01.06 | ₩24,123 | ₩24,364 | ₩24,083 | ₩24,364 | +1.00% | 5.4만 |
|---|
| 2026.01.05 | ₩24,243 | ₩24,351 | ₩24,042 | ₩24,042 | -0.83% | 4.6만 |
|---|
| 2026.01.02 | ₩24,243 | ₩24,311 | ₩24,083 | ₩24,163 | -0.33% | 3.8만 |
|---|
| 2025.12.31 | ₩24,311 | ₩24,364 | ₩24,136 | ₩24,190 | -0.50% | 12.5만 |
|---|
| 2025.12.30 | ₩24,109 | ₩24,324 | ₩24,096 | ₩24,190 | +0.33% | 8.6만 |
|---|
| 2025.12.29 | ₩24,136 | ₩24,203 | ₩24,069 | ₩24,109 | -0.11% | 4만 |
|---|
| 2025.12.26 | ₩24,297 | ₩24,297 | ₩24,136 | ₩24,190 | -0.44% | 3.9만 |
|---|
| 2025.12.24 | ₩24,176 | ₩24,311 | ₩24,136 | ₩24,297 | +0.50% | 3만 |
|---|
| 2025.12.23 | ₩23,935 | ₩24,163 | ₩23,935 | ₩24,096 | +0.67% | 3.5만 |
|---|
| 2025.12.22 | ₩24,083 | ₩24,083 | ₩23,734 | ₩24,016 | -0.28% | 6.1만 |
|---|
| 2025.12.19 | ₩23,466 | ₩23,948 | ₩23,466 | ₩23,841 | +1.60% | 6.2만 |
|---|
| 2025.12.18 | ₩23,439 | ₩23,600 | ₩23,385 | ₩23,493 | +0.23% | 4.1만 |
|---|
| 2025.12.17 | ₩23,600 | ₩23,613 | ₩23,305 | ₩23,332 | -1.14% | 4만 |
|---|
| 2025.12.16 | ₩23,586 | ₩23,640 | ₩23,479 | ₩23,493 | -0.40% | 3.5만 |
|---|
| 2025.12.15 | ₩23,721 | ₩23,761 | ₩22,929 | ₩23,640 | -0.34% | 3.3만 |
|---|
| 2025.12.12 | ₩24,083 | ₩24,176 | ₩23,948 | ₩23,962 | -0.50% | 2.6만 |
|---|
| 2025.12.11 | ₩24,176 | ₩24,257 | ₩24,096 | ₩24,109 | -0.28% | 5.1만 |
|---|
| 2025.12.10 | ₩24,150 | ₩24,243 | ₩24,083 | ₩24,243 | +0.39% | 4.7만 |
|---|
| 2025.12.09 | ₩23,962 | ₩24,163 | ₩23,962 | ₩24,083 | +0.50% | 4.2만 |
|---|
| 2025.12.08 | ₩24,163 | ₩24,217 | ₩24,002 | ₩24,002 | -0.67% | 4.6만 |
|---|
| 2025.12.05 | ₩24,230 | ₩24,284 | ₩24,136 | ₩24,176 | -0.22% | 2.7만 |
|---|
| 2025.12.04 | ₩24,163 | ₩24,203 | ₩24,069 | ₩24,096 | -0.28% | 4.1만 |
|---|
| 2025.12.03 | ₩24,150 | ₩24,230 | ₩24,042 | ₩24,163 | +0.06% | 4.4만 |
|---|
| 2025.12.02 | ₩24,096 | ₩24,150 | ₩23,989 | ₩24,096 | 0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩24,136 | ₩24,163 | ₩23,855 | ₩23,922 | -0.89% | 5.9만 |
|---|
| 2025.11.28 | ₩23,989 | ₩24,150 | ₩23,774 | ₩24,150 | +0.67% | 4.5만 |
|---|
| 2025.11.26 | ₩23,707 | ₩23,935 | ₩23,640 | ₩23,828 | +0.51% | 5.4만 |
|---|
| 2025.11.25 | ₩23,385 | ₩23,600 | ₩23,278 | ₩23,506 | +0.52% | 3.7만 |
|---|
| 2025.11.24 | ₩23,131 | ₩23,439 | ₩23,090 | ₩23,251 | +0.52% | 2.6만 |
|---|
| 2025.11.21 | ₩22,876 | ₩23,090 | ₩22,876 | ₩22,996 | +0.53% | 3.9만 |
|---|
| 2025.11.20 | ₩23,265 | ₩23,426 | ₩22,795 | ₩22,795 | -2.02% | 6.6만 |
|---|
| 2025.11.19 | ₩23,117 | ₩23,211 | ₩22,970 | ₩23,104 | -0.06% | 3.2만 |
|---|
| 2025.11.18 | ₩23,238 | ₩23,251 | ₩22,970 | ₩23,023 | -0.92% | 3.5만 |
|---|
| 2025.11.17 | ₩23,466 | ₩23,506 | ₩23,157 | ₩23,224 | -1.03% | 7.2만 |
|---|
| 2025.11.14 | ₩23,238 | ₩23,412 | ₩23,157 | ₩23,332 | +0.40% | 5만 |
|---|
| 2025.11.13 | ₩23,667 | ₩23,680 | ₩23,305 | ₩23,345 | -1.36% | 3.4만 |
|---|
| 2025.11.12 | ₩23,667 | ₩23,734 | ₩23,560 | ₩23,680 | +0.06% | 6.2만 |
|---|
| 2025.11.11 | ₩23,506 | ₩23,694 | ₩23,399 | ₩23,627 | +0.51% | 6.3만 |
|---|
| 2025.11.10 | ₩23,412 | ₩23,613 | ₩23,412 | ₩23,466 | +0.23% | 2.5만 |
|---|
| 2025.11.07 | ₩23,412 | ₩23,412 | ₩23,063 | ₩23,278 | -0.57% | 5.2만 |
|---|
| 2025.11.06 | ₩23,828 | ₩23,828 | ₩23,439 | ₩23,466 | -1.52% | 4만 |
|---|
| 2025.11.05 | ₩23,573 | ₩23,814 | ₩23,493 | ₩23,680 | +0.46% | 7.2만 |
|---|
| 2025.11.04 | ₩23,586 | ₩23,734 | ₩23,452 | ₩23,560 | -0.11% | 2만 |
|---|
| 2025.11.03 | ₩23,814 | ₩23,948 | ₩23,707 | ₩23,707 | -0.45% | 3.5만 |
|---|
| 2025.10.31 | ₩23,814 | ₩23,895 | ₩23,653 | ₩23,774 | -0.17% | 2.6만 |
|---|
| 2025.10.30 | ₩23,788 | ₩23,801 | ₩23,613 | ₩23,761 | -0.11% | 2.8만 |
|---|
| 2025.10.29 | ₩23,908 | ₩23,948 | ₩23,747 | ₩23,788 | -0.50% | 8.1만 |
|---|
| 2025.10.28 | ₩23,908 | ₩23,908 | ₩23,747 | ₩23,868 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩23,801 | ₩23,855 | ₩23,707 | ₩23,788 | -0.06% | 5.9만 |
|---|
| 2025.10.24 | ₩23,694 | ₩23,707 | ₩23,546 | ₩23,667 | -0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩23,372 | ₩23,573 | ₩23,372 | ₩23,452 | +0.34% | 6.2만 |
|---|
| 2025.10.22 | ₩23,493 | ₩23,506 | ₩23,278 | ₩23,372 | -0.51% | 4.3만 |
|---|
| 2025.10.21 | ₩23,399 | ₩23,519 | ₩23,372 | ₩23,519 | +0.52% | 4.9만 |
|---|
| 2025.10.20 | ₩23,345 | ₩23,426 | ₩23,278 | ₩23,385 | +0.17% | 4.6만 |
|---|
| 2025.10.17 | ₩23,211 | ₩23,265 | ₩23,077 | ₩23,198 | -0.06% | 4.1만 |
|---|
| 2025.10.16 | ₩23,318 | ₩23,318 | ₩22,983 | ₩23,184 | -0.58% | 5.6만 |
|---|
| 2025.10.15 | ₩23,104 | ₩23,332 | ₩22,943 | ₩23,184 | +0.35% | 7.2만 |
|---|
| 2025.10.14 | ₩22,996 | ₩23,037 | ₩22,621 | ₩22,876 | -0.52% | 5.8만 |
|---|
| 2025.10.13 | ₩22,903 | ₩23,063 | ₩22,876 | ₩23,023 | +0.53% | 3.4만 |
|---|
| 2025.10.10 | ₩23,278 | ₩23,332 | ₩22,621 | ₩22,661 | -2.65% | 5.5만 |
|---|