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 | ₩25,113 | ₩25,327 | ₩24,953 | ₩25,273 | +0.64% | 30.7만 |
| 2026.10.08 | ₩24,966 | ₩25,086 | ₩24,699 | ₩24,859 | -0.43% | 29.4만 |
| 2026.10.07 | ₩24,819 | ₩24,940 | ₩24,686 | ₩24,833 | +0.05% | 22.2만 |
| 2026.10.06 | ₩24,886 | ₩25,153 | ₩24,833 | ₩24,980 | +0.38% | 31.1만 |
| 2026.10.05 | ₩24,966 | ₩25,233 | ₩24,819 | ₩24,913 | -0.21% | 19.7만 |
| 2026.10.02 | ₩24,966 | ₩25,193 | ₩24,886 | ₩25,006 | +0.16% | 24.1만 |
| 2026.10.01 | ₩24,873 | ₩24,966 | ₩24,713 | ₩24,873 | 0.00% | 70.8만 |
| 2026.09.30 | ₩24,579 | ₩24,806 | ₩24,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,673 |
| +0.38% |
| 64.5만 |
| 2026.09.29 | ₩24,566 | ₩24,606 | ₩24,352 | ₩24,593 | +0.11% | 26.6만 |
|---|
| 2026.09.28 | ₩24,859 | ₩24,859 | ₩24,539 | ₩24,553 | -1.23% | 22.3만 |
|---|
| 2026.09.25 | ₩24,926 | ₩24,993 | ₩24,739 | ₩24,900 | -0.11% | 22.8만 |
|---|
| 2026.09.24 | ₩24,846 | ₩24,913 | ₩24,726 | ₩24,900 | +0.21% | 11.8만 |
|---|
| 2026.09.23 | ₩25,220 | ₩25,220 | ₩24,953 | ₩25,006 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩25,006 | ₩25,273 | ₩24,980 | ₩25,206 | +0.80% | 15.5만 |
|---|
| 2026.09.21 | ₩24,953 | ₩25,153 | ₩24,846 | ₩25,046 | +0.37% | 11.6만 |
|---|
| 2026.09.18 | ₩24,873 | ₩25,033 | ₩24,686 | ₩24,699 | -0.70% | 19.6만 |
|---|
| 2026.09.17 | ₩24,940 | ₩24,953 | ₩24,713 | ₩24,940 | 0.00% | 22.9만 |
|---|
| 2026.09.16 | ₩24,793 | ₩25,073 | ₩24,406 | ₩24,459 | -1.35% | 29.6만 |
|---|
| 2026.09.15 | ₩24,926 | ₩24,940 | ₩24,633 | ₩24,659 | -1.07% | 32.2만 |
|---|
| 2026.09.14 | ₩25,193 | ₩25,420 | ₩25,086 | ₩25,380 | +0.74% | 18.1만 |
|---|
| 2026.09.11 | ₩25,327 | ₩25,460 | ₩25,166 | ₩25,287 | -0.16% | 26.2만 |
|---|
| 2026.09.10 | ₩25,100 | ₩25,246 | ₩25,006 | ₩25,073 | -0.11% | 20.3만 |
|---|
| 2026.09.09 | ₩25,353 | ₩25,473 | ₩25,193 | ₩25,273 | -0.32% | 16.6만 |
|---|
| 2026.09.08 | ₩25,553 | ₩25,580 | ₩25,313 | ₩25,353 | -0.78% | 17.7만 |
|---|
| 2026.09.04 | ₩25,673 | ₩25,727 | ₩25,393 | ₩25,473 | -0.78% | 22만 |
|---|
| 2026.09.03 | ₩25,580 | ₩25,673 | ₩25,447 | ₩25,633 | +0.21% | 22.1만 |
|---|
| 2026.09.02 | ₩25,367 | ₩25,527 | ₩25,260 | ₩25,433 | +0.26% | 26.4만 |
|---|
| 2026.09.01 | ₩25,553 | ₩25,553 | ₩25,353 | ₩25,433 | -0.47% | 19.3만 |
|---|
| 2026.08.31 | ₩25,687 | ₩25,847 | ₩25,487 | ₩25,687 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩25,714 | ₩25,794 | ₩25,567 | ₩25,700 | -0.05% | 15만 |
|---|
| 2026.08.27 | ₩25,647 | ₩25,660 | ₩25,487 | ₩25,593 | -0.21% | 13.8만 |
|---|
| 2026.08.26 | ₩25,593 | ₩25,647 | ₩25,473 | ₩25,487 | -0.42% | 16.2만 |
|---|
| 2026.08.25 | ₩25,620 | ₩25,673 | ₩25,460 | ₩25,647 | +0.10% | 25.9만 |
|---|
| 2026.08.24 | ₩25,407 | ₩25,607 | ₩25,273 | ₩25,420 | +0.05% | 34.1만 |
|---|
| 2026.08.21 | ₩25,527 | ₩25,620 | ₩24,739 | ₩25,460 | -0.26% | 11.5만 |
|---|
| 2026.08.20 | ₩25,527 | ₩25,553 | ₩25,287 | ₩25,340 | -0.73% | 13.2만 |
|---|
| 2026.08.19 | ₩25,513 | ₩25,620 | ₩25,433 | ₩25,567 | +0.21% | 14.9만 |
|---|
| 2026.08.18 | ₩25,567 | ₩25,593 | ₩25,340 | ₩25,473 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩25,607 | ₩25,714 | ₩25,500 | ₩25,607 | 0.00% | 23.1만 |
|---|
| 2026.08.14 | ₩25,687 | ₩25,740 | ₩25,473 | ₩25,553 | -0.52% | 22.2만 |
|---|
| 2026.08.13 | ₩25,513 | ₩25,687 | ₩25,500 | ₩25,647 | +0.52% | 28.3만 |
|---|
| 2026.08.12 | ₩25,607 | ₩25,607 | ₩25,433 | ₩25,567 | -0.16% | 25.7만 |
|---|
| 2026.08.11 | ₩25,487 | ₩25,874 | ₩25,327 | ₩25,487 | 0.00% | 20.4만 |
|---|
| 2026.08.10 | ₩25,553 | ₩25,673 | ₩25,407 | ₩25,460 | -0.37% | 23.9만 |
|---|
| 2026.08.07 | ₩25,367 | ₩25,553 | ₩25,246 | ₩25,553 | +0.74% | 21.6만 |
|---|
| 2026.08.06 | ₩25,100 | ₩25,313 | ₩25,086 | ₩25,206 | +0.43% | 15.7만 |
|---|
| 2026.08.05 | ₩25,300 | ₩25,460 | ₩25,126 | ₩25,193 | -0.42% | 23.7만 |
|---|
| 2026.08.04 | ₩25,180 | ₩25,420 | ₩25,100 | ₩25,300 | +0.48% | 21.4만 |
|---|
| 2026.08.03 | ₩24,753 | ₩25,126 | ₩24,753 | ₩25,073 | +1.29% | 21.5만 |
|---|
| 2026.07.31 | ₩24,819 | ₩24,833 | ₩24,419 | ₩24,619 | -0.81% | 24만 |
|---|
| 2026.07.30 | ₩24,352 | ₩24,673 | ₩24,299 | ₩24,619 | +1.10% | 25.4만 |
|---|
| 2026.07.29 | ₩24,619 | ₩24,619 | ₩24,206 | ₩24,299 | -1.30% | 19.3만 |
|---|
| 2026.07.28 | ₩24,779 | ₩24,779 | ₩24,526 | ₩24,619 | -0.65% | 22.1만 |
|---|
| 2026.07.27 | ₩24,806 | ₩24,819 | ₩24,566 | ₩24,726 | -0.32% | 21.1만 |
|---|
| 2026.07.24 | ₩24,593 | ₩24,713 | ₩24,392 | ₩24,566 | -0.11% | 17.2만 |
|---|
| 2026.07.23 | ₩24,739 | ₩24,819 | ₩24,406 | ₩24,499 | -0.97% | 27.4만 |
|---|
| 2026.07.22 | ₩24,966 | ₩25,020 | ₩24,833 | ₩24,833 | -0.53% | 16.1만 |
|---|
| 2026.07.21 | ₩24,873 | ₩25,020 | ₩24,753 | ₩24,913 | +0.16% | 33.1만 |
|---|
| 2026.07.20 | ₩24,926 | ₩24,926 | ₩24,686 | ₩24,753 | -0.70% | 32.6만 |
|---|
| 2026.07.17 | ₩24,886 | ₩25,006 | ₩24,753 | ₩24,779 | -0.43% | 116.4만 |
|---|
| 2026.07.16 | ₩25,046 | ₩25,086 | ₩24,900 | ₩25,006 | -0.16% | 26.5만 |
|---|
| 2026.07.15 | ₩25,046 | ₩25,086 | ₩24,966 | ₩24,993 | -0.21% | 23.7만 |
|---|
| 2026.07.14 | ₩24,766 | ₩24,980 | ₩24,686 | ₩24,900 | +0.54% | 25.7만 |
|---|
| 2026.07.13 | ₩24,833 | ₩24,886 | ₩24,606 | ₩24,633 | -0.81% | 28.2만 |
|---|
| 2026.07.10 | ₩24,886 | ₩24,886 | ₩24,686 | ₩24,806 | -0.32% | 11.4만 |
|---|
| 2026.07.09 | ₩24,819 | ₩24,833 | ₩24,593 | ₩24,806 | -0.05% | 26만 |
|---|
| 2026.07.08 | ₩24,673 | ₩24,766 | ₩24,446 | ₩24,753 | +0.32% | 30.8만 |
|---|
| 2026.07.07 | ₩24,753 | ₩24,766 | ₩24,553 | ₩24,726 | -0.11% | 19.7만 |
|---|
| 2026.07.06 | ₩24,966 | ₩24,966 | ₩24,726 | ₩24,793 | -0.69% | 26만 |
|---|
| 2026.07.02 | ₩25,006 | ₩25,086 | ₩24,713 | ₩24,846 | -0.64% | 29.4만 |
|---|
| 2026.07.01 | ₩24,940 | ₩25,273 | ₩24,819 | ₩24,886 | -0.21% | 82.9만 |
|---|
| 2026.06.30 | ₩24,419 | ₩24,873 | ₩24,246 | ₩24,873 | +1.86% | 62.3만 |
|---|
| 2026.06.29 | ₩24,166 | ₩24,406 | ₩24,005 | ₩24,299 | +0.55% | 25.5만 |
|---|
| 2026.06.26 | ₩23,925 | ₩24,166 | ₩23,779 | ₩23,845 | -0.33% | 18.6만 |
|---|
| 2026.06.25 | ₩24,032 | ₩24,206 | ₩23,885 | ₩23,965 | -0.28% | 27.4만 |
|---|
| 2026.06.24 | ₩23,939 | ₩24,139 | ₩23,792 | ₩23,965 | +0.11% | 35.3만 |
|---|
| 2026.06.23 | ₩23,925 | ₩24,032 | ₩23,699 | ₩23,845 | -0.33% | 25.2만 |
|---|
| 2026.06.22 | ₩24,312 | ₩24,312 | ₩24,019 | ₩24,099 | -0.88% | 15.9만 |
|---|
| 2026.06.18 | ₩24,019 | ₩24,232 | ₩23,965 | ₩24,192 | +0.72% | 17.4만 |
|---|
| 2026.06.17 | ₩24,112 | ₩24,206 | ₩23,752 | ₩23,752 | -1.49% | 23.3만 |
|---|
| 2026.06.16 | ₩24,206 | ₩24,246 | ₩23,992 | ₩24,032 | -0.72% | 21.7만 |
|---|
| 2026.06.15 | ₩24,139 | ₩24,352 | ₩24,072 | ₩24,179 | +0.17% | 19.3만 |
|---|
| 2026.06.12 | ₩24,392 | ₩24,473 | ₩24,072 | ₩24,286 | -0.44% | 45.7만 |
|---|
| 2026.06.11 | ₩24,032 | ₩24,259 | ₩23,912 | ₩24,259 | +0.94% | 28.4만 |
|---|
| 2026.06.10 | ₩24,166 | ₩24,339 | ₩23,912 | ₩23,992 | -0.72% | 32.1만 |
|---|
| 2026.06.09 | ₩24,419 | ₩24,446 | ₩23,925 | ₩24,126 | -1.20% | 56.5만 |
|---|
| 2026.06.08 | ₩24,219 | ₩24,339 | ₩24,046 | ₩24,179 | -0.17% | 23만 |
|---|
| 2026.06.05 | ₩24,432 | ₩24,499 | ₩23,952 | ₩24,112 | -1.31% | 27만 |
|---|
| 2026.06.04 | ₩24,432 | ₩24,633 | ₩24,419 | ₩24,593 | +0.66% | 19.1만 |
|---|
| 2026.06.03 | ₩24,566 | ₩24,726 | ₩24,486 | ₩24,499 | -0.27% | 31.2만 |
|---|
| 2026.06.02 | ₩24,553 | ₩24,633 | ₩24,499 | ₩24,633 | +0.33% | 25.6만 |
|---|
| 2026.06.01 | ₩24,539 | ₩24,593 | ₩24,419 | ₩24,539 | 0.00% | 19.5만 |
|---|
| 2026.05.29 | ₩24,539 | ₩24,619 | ₩24,392 | ₩24,593 | +0.22% | 18.5만 |
|---|
| 2026.05.28 | ₩24,366 | ₩24,486 | ₩24,246 | ₩24,473 | +0.44% | 16.6만 |
|---|
| 2026.05.27 | ₩24,352 | ₩24,352 | ₩24,206 | ₩24,312 | -0.16% | 17.4만 |
|---|
| 2026.05.26 | ₩24,219 | ₩24,352 | ₩24,192 | ₩24,352 | +0.55% | 27.4만 |
|---|
| 2026.05.22 | ₩24,126 | ₩24,219 | ₩23,992 | ₩24,072 | -0.22% | 15.3만 |
|---|
| 2026.05.21 | ₩23,845 | ₩24,005 | ₩23,779 | ₩23,912 | +0.28% | 13.8만 |
|---|
| 2026.05.20 | ₩23,765 | ₩23,925 | ₩23,672 | ₩23,912 | +0.62% | 15.5만 |
|---|
| 2026.05.19 | ₩23,565 | ₩23,699 | ₩23,538 | ₩23,672 | +0.45% | 28.9만 |
|---|
| 2026.05.18 | ₩23,792 | ₩23,819 | ₩23,485 | ₩23,605 | -0.79% | 33.5만 |
|---|
| 2026.05.15 | ₩23,819 | ₩23,885 | ₩23,725 | ₩23,779 | -0.17% | 37.3만 |
|---|
| 2026.05.14 | ₩23,992 | ₩24,139 | ₩23,979 | ₩24,005 | +0.06% | 23만 |
|---|
| 2026.05.13 | ₩23,979 | ₩24,005 | ₩23,819 | ₩23,979 | 0.00% | 23.5만 |
|---|
| 2026.05.12 | ₩23,925 | ₩23,965 | ₩23,739 | ₩23,925 | 0.00% | 21.7만 |
|---|
| 2026.05.11 | ₩23,685 | ₩24,005 | ₩23,619 | ₩23,939 | +1.07% | 21.1만 |
|---|
| 2026.05.08 | ₩23,672 | ₩23,872 | ₩23,659 | ₩23,752 | +0.34% | 20.2만 |
|---|
| 2026.05.07 | ₩23,819 | ₩23,819 | ₩23,619 | ₩23,619 | -0.84% | 25.2만 |
|---|
| 2026.05.06 | ₩23,819 | ₩23,845 | ₩23,672 | ₩23,765 | -0.22% | 39.7만 |
|---|
| 2026.05.05 | ₩23,512 | ₩23,645 | ₩23,512 | ₩23,605 | +0.40% | 13.4만 |
|---|
| 2026.05.04 | ₩23,512 | ₩23,565 | ₩23,405 | ₩23,485 | -0.11% | 19.8만 |
|---|
| 2026.05.01 | ₩23,619 | ₩23,672 | ₩23,498 | ₩23,605 | -0.06% | 17.7만 |
|---|
| 2026.04.30 | ₩23,432 | ₩23,512 | ₩23,218 | ₩23,498 | +0.28% | 33.7만 |
|---|
| 2026.04.29 | ₩23,218 | ₩23,338 | ₩23,178 | ₩23,218 | 0.00% | 19.8만 |
|---|
| 2026.04.28 | ₩23,232 | ₩23,338 | ₩23,151 | ₩23,245 | +0.06% | 20.5만 |
|---|
| 2026.04.27 | ₩23,392 | ₩23,485 | ₩23,245 | ₩23,392 | 0.00% | 28.3만 |
|---|
| 2026.04.24 | ₩23,111 | ₩23,378 | ₩23,098 | ₩23,338 | +0.98% | 16만 |
|---|
| 2026.04.23 | ₩23,245 | ₩23,312 | ₩23,045 | ₩23,098 | -0.63% | 26.2만 |
|---|
| 2026.04.22 | ₩23,205 | ₩23,298 | ₩23,138 | ₩23,205 | 0.00% | 24.9만 |
|---|
| 2026.04.21 | ₩23,165 | ₩23,338 | ₩23,045 | ₩23,045 | -0.52% | 18.8만 |
|---|
| 2026.04.20 | ₩23,298 | ₩23,352 | ₩23,045 | ₩23,192 | -0.46% | 29.4만 |
|---|
| 2026.04.17 | ₩23,178 | ₩23,445 | ₩23,151 | ₩23,205 | +0.12% | 30.7만 |
|---|
| 2026.04.16 | ₩23,098 | ₩23,218 | ₩22,965 | ₩23,085 | -0.06% | 22.4만 |
|---|
| 2026.04.15 | ₩23,218 | ₩23,312 | ₩23,058 | ₩23,151 | -0.29% | 19.1만 |
|---|
| 2026.04.14 | ₩22,951 | ₩23,218 | ₩22,951 | ₩23,165 | +0.93% | 34.4만 |
|---|
| 2026.04.13 | ₩22,738 | ₩23,005 | ₩22,684 | ₩22,978 | +1.06% | 44.3만 |
|---|
| 2026.04.10 | ₩22,644 | ₩22,871 | ₩22,591 | ₩22,791 | +0.65% | 42.8만 |
|---|
| 2026.04.09 | ₩22,271 | ₩22,631 | ₩22,191 | ₩22,578 | +1.38% | 33만 |
|---|
| 2026.04.08 | ₩22,017 | ₩22,217 | ₩21,937 | ₩22,164 | +0.67% | 35.9만 |
|---|
| 2026.04.07 | ₩21,484 | ₩21,644 | ₩21,417 | ₩21,590 | +0.50% | 42만 |
|---|
| 2026.04.06 | ₩21,590 | ₩21,750 | ₩21,524 | ₩21,644 | +0.25% | 43.2만 |
|---|
| 2026.04.02 | ₩21,497 | ₩21,750 | ₩21,470 | ₩21,590 | +0.43% | 68.9만 |
|---|
| 2026.04.01 | ₩21,443 | ₩21,830 | ₩21,443 | ₩21,750 | +1.43% | 54.4만 |
|---|
| 2026.03.31 | ₩21,403 | ₩21,750 | ₩21,363 | ₩21,443 | +0.19% | 36.4만 |
|---|
| 2026.03.30 | ₩21,510 | ₩21,510 | ₩21,057 | ₩21,123 | -1.80% | 7.9만 |
|---|
| 2026.03.27 | ₩21,657 | ₩21,657 | ₩21,217 | ₩21,270 | -1.79% | 4.5만 |
|---|
| 2026.03.26 | ₩21,870 | ₩22,017 | ₩21,590 | ₩21,684 | -0.85% | 7.4만 |
|---|
| 2026.03.25 | ₩22,004 | ₩22,097 | ₩21,884 | ₩21,924 | -0.36% | 4만 |
|---|
| 2026.03.24 | ₩21,697 | ₩21,844 | ₩21,604 | ₩21,790 | +0.43% | 5.3만 |
|---|
| 2026.03.23 | ₩21,777 | ₩21,884 | ₩21,537 | ₩21,697 | -0.37% | 6.5만 |
|---|
| 2026.03.20 | ₩21,830 | ₩21,830 | ₩21,403 | ₩21,484 | -1.59% | 7만 |
|---|
| 2026.03.19 | ₩22,017 | ₩22,031 | ₩21,764 | ₩21,790 | -1.03% | 6.4만 |
|---|
| 2026.03.18 | ₩22,471 | ₩22,471 | ₩22,084 | ₩22,084 | -1.72% | 5.3만 |
|---|
| 2026.03.17 | ₩22,498 | ₩22,524 | ₩22,338 | ₩22,484 | -0.06% | 3만 |
|---|
| 2026.03.16 | ₩22,351 | ₩22,684 | ₩22,338 | ₩22,338 | -0.06% | 6.3만 |
|---|
| 2026.03.13 | ₩22,631 | ₩22,684 | ₩22,297 | ₩22,338 | -1.30% | 5.7만 |
|---|
| 2026.03.12 | ₩23,125 | ₩23,205 | ₩22,858 | ₩22,925 | -0.87% | 3.7만 |
|---|
| 2026.03.11 | ₩23,098 | ₩23,232 | ₩23,031 | ₩23,165 | +0.29% | 5만 |
|---|
| 2026.03.10 | ₩22,978 | ₩23,165 | ₩22,831 | ₩23,018 | +0.17% | 7.5만 |
|---|
| 2026.03.09 | ₩22,951 | ₩23,005 | ₩22,644 | ₩22,951 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩23,298 | ₩23,298 | ₩23,031 | ₩23,085 | -0.92% | 9.6만 |
|---|
| 2026.03.05 | ₩23,605 | ₩23,645 | ₩23,325 | ₩23,418 | -0.79% | 7.6만 |
|---|
| 2026.03.04 | ₩23,699 | ₩23,845 | ₩23,632 | ₩23,752 | +0.23% | 5.1만 |
|---|
| 2026.03.03 | ₩23,605 | ₩23,699 | ₩23,258 | ₩23,619 | +0.06% | 5.1만 |
|---|
| 2026.03.02 | ₩23,578 | ₩23,885 | ₩23,485 | ₩23,752 | +0.74% | 4.8만 |
|---|
| 2026.02.27 | ₩23,659 | ₩23,792 | ₩23,578 | ₩23,685 | +0.11% | 5.7만 |
|---|
| 2026.02.26 | ₩24,046 | ₩24,046 | ₩23,765 | ₩23,859 | -0.78% | 4.1만 |
|---|
| 2026.02.25 | ₩24,166 | ₩24,166 | ₩23,992 | ₩24,032 | -0.55% | 3.8만 |
|---|
| 2026.02.24 | ₩23,779 | ₩23,952 | ₩23,752 | ₩23,952 | +0.73% | 1.8만 |
|---|
| 2026.02.23 | ₩24,032 | ₩24,032 | ₩23,659 | ₩23,712 | -1.33% | 4만 |
|---|
| 2026.02.20 | ₩23,819 | ₩24,005 | ₩23,752 | ₩23,952 | +0.56% | 4.2만 |
|---|
| 2026.02.19 | ₩23,712 | ₩23,819 | ₩23,632 | ₩23,765 | +0.23% | 3.4만 |
|---|
| 2026.02.18 | ₩23,699 | ₩23,899 | ₩23,699 | ₩23,712 | +0.06% | 7.2만 |
|---|
| 2026.02.17 | ₩23,712 | ₩23,752 | ₩23,578 | ₩23,672 | -0.17% | 7.6만 |
|---|
| 2026.02.13 | ₩23,685 | ₩23,899 | ₩23,685 | ₩23,765 | +0.34% | 3.8만 |
|---|
| 2026.02.12 | ₩24,019 | ₩24,059 | ₩23,659 | ₩23,685 | -1.39% | 3.5만 |
|---|
| 2026.02.11 | ₩24,046 | ₩24,059 | ₩23,805 | ₩23,992 | -0.22% | 5.5만 |
|---|
| 2026.02.10 | ₩24,152 | ₩24,206 | ₩24,019 | ₩24,046 | -0.44% | 3.7만 |
|---|
| 2026.02.09 | ₩23,912 | ₩24,166 | ₩23,845 | ₩24,166 | +1.06% | 8.1만 |
|---|
| 2026.02.06 | ₩23,578 | ₩23,939 | ₩23,578 | ₩23,899 | +1.36% | 7.1만 |
|---|
| 2026.02.05 | ₩23,632 | ₩23,672 | ₩23,418 | ₩23,525 | -0.45% | 5.3만 |
|---|
| 2026.02.04 | ₩23,725 | ₩23,952 | ₩23,605 | ₩23,739 | +0.06% | 8.5만 |
|---|
| 2026.02.03 | ₩23,925 | ₩23,925 | ₩23,632 | ₩23,792 | -0.56% | 5.1만 |
|---|
| 2026.02.02 | ₩23,725 | ₩23,912 | ₩23,725 | ₩23,899 | +0.73% | 2.6만 |
|---|
| 2026.01.30 | ₩23,685 | ₩23,752 | ₩23,552 | ₩23,699 | +0.06% | 3.5만 |
|---|
| 2026.01.29 | ₩24,019 | ₩24,019 | ₩23,672 | ₩23,685 | -1.39% | 11.2만 |
|---|
| 2026.01.28 | ₩24,059 | ₩24,152 | ₩23,939 | ₩23,979 | -0.33% | 6만 |
|---|
| 2026.01.27 | ₩24,112 | ₩24,206 | ₩23,899 | ₩24,019 | -0.39% | 6.3만 |
|---|
| 2026.01.26 | ₩24,019 | ₩24,126 | ₩23,979 | ₩24,072 | +0.22% | 4만 |
|---|
| 2026.01.23 | ₩24,072 | ₩24,072 | ₩23,819 | ₩23,965 | -0.44% | 5.4만 |
|---|
| 2026.01.22 | ₩24,099 | ₩24,099 | ₩23,952 | ₩24,019 | -0.33% | 3.5만 |
|---|
| 2026.01.21 | ₩23,645 | ₩24,019 | ₩23,645 | ₩23,952 | +1.30% | 6.1만 |
|---|
| 2026.01.20 | ₩23,832 | ₩23,872 | ₩23,592 | ₩23,699 | -0.56% | 4.4만 |
|---|
| 2026.01.16 | ₩24,152 | ₩24,152 | ₩23,899 | ₩24,032 | -0.50% | 4.9만 |
|---|
| 2026.01.15 | ₩24,352 | ₩24,352 | ₩24,046 | ₩24,112 | -0.99% | 5만 |
|---|
| 2026.01.14 | ₩24,339 | ₩24,419 | ₩24,139 | ₩24,272 | -0.27% | 3.7만 |
|---|
| 2026.01.13 | ₩24,459 | ₩24,459 | ₩24,272 | ₩24,339 | -0.49% | 4.3만 |
|---|
| 2026.01.12 | ₩24,366 | ₩24,486 | ₩24,286 | ₩24,446 | +0.33% | 7.5만 |
|---|
| 2026.01.09 | ₩24,446 | ₩24,473 | ₩24,192 | ₩24,366 | -0.33% | 8.8만 |
|---|
| 2026.01.08 | ₩24,379 | ₩24,406 | ₩24,272 | ₩24,379 | 0.00% | 4.7만 |
|---|
| 2026.01.07 | ₩24,339 | ₩24,432 | ₩24,206 | ₩24,299 | -0.16% | 7만 |
|---|
| 2026.01.06 | ₩24,005 | ₩24,246 | ₩23,965 | ₩24,246 | +1.00% | 5.4만 |
|---|
| 2026.01.05 | ₩24,126 | ₩24,232 | ₩23,925 | ₩23,925 | -0.83% | 4.6만 |
|---|
| 2026.01.02 | ₩24,126 | ₩24,192 | ₩23,965 | ₩24,046 | -0.33% | 3.8만 |
|---|
| 2025.12.31 | ₩24,192 | ₩24,246 | ₩24,019 | ₩24,072 | -0.50% | 12.5만 |
|---|
| 2025.12.30 | ₩23,992 | ₩24,206 | ₩23,979 | ₩24,072 | +0.33% | 8.6만 |
|---|
| 2025.12.29 | ₩24,019 | ₩24,086 | ₩23,952 | ₩23,992 | -0.11% | 4만 |
|---|
| 2025.12.26 | ₩24,179 | ₩24,179 | ₩24,019 | ₩24,072 | -0.44% | 3.9만 |
|---|
| 2025.12.24 | ₩24,059 | ₩24,192 | ₩24,019 | ₩24,179 | +0.50% | 3만 |
|---|
| 2025.12.23 | ₩23,819 | ₩24,046 | ₩23,819 | ₩23,979 | +0.67% | 3.5만 |
|---|
| 2025.12.22 | ₩23,965 | ₩23,965 | ₩23,619 | ₩23,899 | -0.28% | 6.1만 |
|---|
| 2025.12.19 | ₩23,352 | ₩23,832 | ₩23,352 | ₩23,725 | +1.60% | 6.2만 |
|---|
| 2025.12.18 | ₩23,325 | ₩23,485 | ₩23,272 | ₩23,378 | +0.23% | 4.1만 |
|---|
| 2025.12.17 | ₩23,485 | ₩23,498 | ₩23,192 | ₩23,218 | -1.14% | 4만 |
|---|
| 2025.12.16 | ₩23,472 | ₩23,525 | ₩23,365 | ₩23,378 | -0.40% | 3.5만 |
|---|
| 2025.12.15 | ₩23,605 | ₩23,645 | ₩22,818 | ₩23,525 | -0.34% | 3.3만 |
|---|
| 2025.12.12 | ₩23,965 | ₩24,059 | ₩23,832 | ₩23,845 | -0.50% | 2.6만 |
|---|
| 2025.12.11 | ₩24,059 | ₩24,139 | ₩23,979 | ₩23,992 | -0.28% | 5.1만 |
|---|
| 2025.12.10 | ₩24,032 | ₩24,126 | ₩23,965 | ₩24,126 | +0.39% | 4.7만 |
|---|
| 2025.12.09 | ₩23,845 | ₩24,046 | ₩23,845 | ₩23,965 | +0.50% | 4.2만 |
|---|
| 2025.12.08 | ₩24,046 | ₩24,099 | ₩23,885 | ₩23,885 | -0.67% | 4.6만 |
|---|
| 2025.12.05 | ₩24,112 | ₩24,166 | ₩24,019 | ₩24,059 | -0.22% | 2.7만 |
|---|
| 2025.12.04 | ₩24,046 | ₩24,086 | ₩23,952 | ₩23,979 | -0.28% | 4.1만 |
|---|
| 2025.12.03 | ₩24,032 | ₩24,112 | ₩23,925 | ₩24,046 | +0.06% | 4.4만 |
|---|
| 2025.12.02 | ₩23,979 | ₩24,032 | ₩23,872 | ₩23,979 | 0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩24,019 | ₩24,046 | ₩23,739 | ₩23,805 | -0.89% | 5.9만 |
|---|
| 2025.11.28 | ₩23,872 | ₩24,032 | ₩23,659 | ₩24,032 | +0.67% | 4.5만 |
|---|
| 2025.11.26 | ₩23,592 | ₩23,819 | ₩23,525 | ₩23,712 | +0.51% | 5.4만 |
|---|
| 2025.11.25 | ₩23,272 | ₩23,485 | ₩23,165 | ₩23,392 | +0.52% | 3.7만 |
|---|
| 2025.11.24 | ₩23,018 | ₩23,325 | ₩22,978 | ₩23,138 | +0.52% | 2.6만 |
|---|
| 2025.11.21 | ₩22,765 | ₩22,978 | ₩22,765 | ₩22,885 | +0.53% | 3.9만 |
|---|
| 2025.11.20 | ₩23,151 | ₩23,312 | ₩22,684 | ₩22,684 | -2.02% | 6.6만 |
|---|
| 2025.11.19 | ₩23,005 | ₩23,098 | ₩22,858 | ₩22,991 | -0.06% | 3.2만 |
|---|
| 2025.11.18 | ₩23,125 | ₩23,138 | ₩22,858 | ₩22,911 | -0.92% | 3.5만 |
|---|
| 2025.11.17 | ₩23,352 | ₩23,392 | ₩23,045 | ₩23,111 | -1.03% | 7.2만 |
|---|
| 2025.11.14 | ₩23,125 | ₩23,298 | ₩23,045 | ₩23,218 | +0.40% | 5만 |
|---|
| 2025.11.13 | ₩23,552 | ₩23,565 | ₩23,192 | ₩23,232 | -1.36% | 3.4만 |
|---|
| 2025.11.12 | ₩23,552 | ₩23,619 | ₩23,445 | ₩23,565 | +0.06% | 6.2만 |
|---|
| 2025.11.11 | ₩23,392 | ₩23,578 | ₩23,285 | ₩23,512 | +0.51% | 6.3만 |
|---|
| 2025.11.10 | ₩23,298 | ₩23,498 | ₩23,298 | ₩23,352 | +0.23% | 2.5만 |
|---|
| 2025.11.07 | ₩23,298 | ₩23,298 | ₩22,951 | ₩23,165 | -0.57% | 5.2만 |
|---|
| 2025.11.06 | ₩23,712 | ₩23,712 | ₩23,325 | ₩23,352 | -1.52% | 4만 |
|---|
| 2025.11.05 | ₩23,458 | ₩23,699 | ₩23,378 | ₩23,565 | +0.46% | 7.2만 |
|---|
| 2025.11.04 | ₩23,472 | ₩23,619 | ₩23,338 | ₩23,445 | -0.11% | 2만 |
|---|
| 2025.11.03 | ₩23,699 | ₩23,832 | ₩23,592 | ₩23,592 | -0.45% | 3.5만 |
|---|
| 2025.10.31 | ₩23,699 | ₩23,779 | ₩23,538 | ₩23,659 | -0.17% | 2.6만 |
|---|
| 2025.10.30 | ₩23,672 | ₩23,685 | ₩23,498 | ₩23,645 | -0.11% | 2.8만 |
|---|
| 2025.10.29 | ₩23,792 | ₩23,832 | ₩23,632 | ₩23,672 | -0.50% | 8.1만 |
|---|
| 2025.10.28 | ₩23,792 | ₩23,792 | ₩23,632 | ₩23,752 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩23,685 | ₩23,739 | ₩23,592 | ₩23,672 | -0.06% | 5.9만 |
|---|
| 2025.10.24 | ₩23,578 | ₩23,592 | ₩23,432 | ₩23,552 | -0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩23,258 | ₩23,458 | ₩23,258 | ₩23,338 | +0.34% | 6.2만 |
|---|
| 2025.10.22 | ₩23,378 | ₩23,392 | ₩23,165 | ₩23,258 | -0.51% | 4.3만 |
|---|
| 2025.10.21 | ₩23,285 | ₩23,405 | ₩23,258 | ₩23,405 | +0.52% | 4.9만 |
|---|
| 2025.10.20 | ₩23,232 | ₩23,312 | ₩23,165 | ₩23,272 | +0.17% | 4.6만 |
|---|
| 2025.10.17 | ₩23,098 | ₩23,151 | ₩22,965 | ₩23,085 | -0.06% | 4.1만 |
|---|
| 2025.10.16 | ₩23,205 | ₩23,205 | ₩22,871 | ₩23,071 | -0.58% | 5.6만 |
|---|
| 2025.10.15 | ₩22,991 | ₩23,218 | ₩22,831 | ₩23,071 | +0.35% | 7.2만 |
|---|
| 2025.10.14 | ₩22,885 | ₩22,925 | ₩22,511 | ₩22,765 | -0.52% | 5.8만 |
|---|
| 2025.10.13 | ₩22,791 | ₩22,951 | ₩22,765 | ₩22,911 | +0.53% | 3.4만 |
|---|
| 2025.10.10 | ₩23,165 | ₩23,218 | ₩22,511 | ₩22,551 | -2.65% | 5.5만 |
|---|