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 | ₩25,122 | ₩25,336 | ₩24,962 | ₩25,283 | +0.64% | 30.7만 |
| 2026.10.08 | ₩24,976 | ₩25,096 | ₩24,709 | ₩24,869 | -0.43% | 29.4만 |
| 2026.10.07 | ₩24,829 | ₩24,949 | ₩24,695 | ₩24,842 | +0.05% | 22.2만 |
| 2026.10.06 | ₩24,896 | ₩25,162 | ₩24,842 | ₩24,989 | +0.38% | 31.1만 |
| 2026.10.05 | ₩24,976 | ₩25,243 | ₩24,829 | ₩24,922 | -0.21% | 19.7만 |
| 2026.10.02 | ₩24,976 | ₩25,203 | ₩24,896 | ₩25,016 | +0.16% | 24.1만 |
| 2026.10.01 | ₩24,882 | ₩24,976 | ₩24,722 | ₩24,882 | 0.00% | 70.8만 |
| 2026.09.30 | ₩24,588 | ₩24,815 | ₩24,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,682 |
| +0.38% |
| 64.5만 |
| 2026.09.29 | ₩24,575 | ₩24,615 | ₩24,362 | ₩24,602 | +0.11% | 26.6만 |
|---|
| 2026.09.28 | ₩24,869 | ₩24,869 | ₩24,548 | ₩24,562 | -1.23% | 22.3만 |
|---|
| 2026.09.25 | ₩24,936 | ₩25,002 | ₩24,749 | ₩24,909 | -0.11% | 22.8만 |
|---|
| 2026.09.24 | ₩24,855 | ₩24,922 | ₩24,735 | ₩24,909 | +0.21% | 11.8만 |
|---|
| 2026.09.23 | ₩25,229 | ₩25,229 | ₩24,962 | ₩25,016 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩25,016 | ₩25,283 | ₩24,989 | ₩25,216 | +0.80% | 15.5만 |
|---|
| 2026.09.21 | ₩24,962 | ₩25,162 | ₩24,855 | ₩25,056 | +0.37% | 11.6만 |
|---|
| 2026.09.18 | ₩24,882 | ₩25,042 | ₩24,695 | ₩24,709 | -0.70% | 19.6만 |
|---|
| 2026.09.17 | ₩24,949 | ₩24,962 | ₩24,722 | ₩24,949 | 0.00% | 22.9만 |
|---|
| 2026.09.16 | ₩24,802 | ₩25,082 | ₩24,415 | ₩24,468 | -1.35% | 29.6만 |
|---|
| 2026.09.15 | ₩24,936 | ₩24,949 | ₩24,642 | ₩24,669 | -1.07% | 32.2만 |
|---|
| 2026.09.14 | ₩25,203 | ₩25,429 | ₩25,096 | ₩25,389 | +0.74% | 18.1만 |
|---|
| 2026.09.11 | ₩25,336 | ₩25,470 | ₩25,176 | ₩25,296 | -0.16% | 26.2만 |
|---|
| 2026.09.10 | ₩25,109 | ₩25,256 | ₩25,016 | ₩25,082 | -0.11% | 20.3만 |
|---|
| 2026.09.09 | ₩25,363 | ₩25,483 | ₩25,203 | ₩25,283 | -0.32% | 16.6만 |
|---|
| 2026.09.08 | ₩25,563 | ₩25,590 | ₩25,323 | ₩25,363 | -0.78% | 17.7만 |
|---|
| 2026.09.04 | ₩25,683 | ₩25,736 | ₩25,403 | ₩25,483 | -0.78% | 22만 |
|---|
| 2026.09.03 | ₩25,590 | ₩25,683 | ₩25,456 | ₩25,643 | +0.21% | 22.1만 |
|---|
| 2026.09.02 | ₩25,376 | ₩25,536 | ₩25,269 | ₩25,443 | +0.26% | 26.4만 |
|---|
| 2026.09.01 | ₩25,563 | ₩25,563 | ₩25,363 | ₩25,443 | -0.47% | 19.3만 |
|---|
| 2026.08.31 | ₩25,696 | ₩25,857 | ₩25,496 | ₩25,696 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩25,723 | ₩25,803 | ₩25,576 | ₩25,710 | -0.05% | 15만 |
|---|
| 2026.08.27 | ₩25,656 | ₩25,670 | ₩25,496 | ₩25,603 | -0.21% | 13.8만 |
|---|
| 2026.08.26 | ₩25,603 | ₩25,656 | ₩25,483 | ₩25,496 | -0.42% | 16.2만 |
|---|
| 2026.08.25 | ₩25,630 | ₩25,683 | ₩25,470 | ₩25,656 | +0.10% | 25.9만 |
|---|
| 2026.08.24 | ₩25,416 | ₩25,616 | ₩25,283 | ₩25,429 | +0.05% | 34.1만 |
|---|
| 2026.08.21 | ₩25,536 | ₩25,630 | ₩24,749 | ₩25,470 | -0.26% | 11.5만 |
|---|
| 2026.08.20 | ₩25,536 | ₩25,563 | ₩25,296 | ₩25,349 | -0.73% | 13.2만 |
|---|
| 2026.08.19 | ₩25,523 | ₩25,630 | ₩25,443 | ₩25,576 | +0.21% | 14.9만 |
|---|
| 2026.08.18 | ₩25,576 | ₩25,603 | ₩25,349 | ₩25,483 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩25,616 | ₩25,723 | ₩25,510 | ₩25,616 | 0.00% | 23.1만 |
|---|
| 2026.08.14 | ₩25,696 | ₩25,750 | ₩25,483 | ₩25,563 | -0.52% | 22.2만 |
|---|
| 2026.08.13 | ₩25,523 | ₩25,696 | ₩25,510 | ₩25,656 | +0.52% | 28.3만 |
|---|
| 2026.08.12 | ₩25,616 | ₩25,616 | ₩25,443 | ₩25,576 | -0.16% | 25.7만 |
|---|
| 2026.08.11 | ₩25,496 | ₩25,883 | ₩25,336 | ₩25,496 | 0.00% | 20.4만 |
|---|
| 2026.08.10 | ₩25,563 | ₩25,683 | ₩25,416 | ₩25,470 | -0.37% | 23.9만 |
|---|
| 2026.08.07 | ₩25,376 | ₩25,563 | ₩25,256 | ₩25,563 | +0.74% | 21.6만 |
|---|
| 2026.08.06 | ₩25,109 | ₩25,323 | ₩25,096 | ₩25,216 | +0.43% | 15.7만 |
|---|
| 2026.08.05 | ₩25,309 | ₩25,470 | ₩25,136 | ₩25,203 | -0.42% | 23.7만 |
|---|
| 2026.08.04 | ₩25,189 | ₩25,429 | ₩25,109 | ₩25,309 | +0.48% | 21.4만 |
|---|
| 2026.08.03 | ₩24,762 | ₩25,136 | ₩24,762 | ₩25,082 | +1.29% | 21.5만 |
|---|
| 2026.07.31 | ₩24,829 | ₩24,842 | ₩24,428 | ₩24,629 | -0.81% | 24만 |
|---|
| 2026.07.30 | ₩24,362 | ₩24,682 | ₩24,308 | ₩24,629 | +1.10% | 25.4만 |
|---|
| 2026.07.29 | ₩24,629 | ₩24,629 | ₩24,215 | ₩24,308 | -1.30% | 19.3만 |
|---|
| 2026.07.28 | ₩24,789 | ₩24,789 | ₩24,535 | ₩24,629 | -0.65% | 22.1만 |
|---|
| 2026.07.27 | ₩24,815 | ₩24,829 | ₩24,575 | ₩24,735 | -0.32% | 21.1만 |
|---|
| 2026.07.24 | ₩24,602 | ₩24,722 | ₩24,402 | ₩24,575 | -0.11% | 17.2만 |
|---|
| 2026.07.23 | ₩24,749 | ₩24,829 | ₩24,415 | ₩24,508 | -0.97% | 27.4만 |
|---|
| 2026.07.22 | ₩24,976 | ₩25,029 | ₩24,842 | ₩24,842 | -0.53% | 16.1만 |
|---|
| 2026.07.21 | ₩24,882 | ₩25,029 | ₩24,762 | ₩24,922 | +0.16% | 33.1만 |
|---|
| 2026.07.20 | ₩24,936 | ₩24,936 | ₩24,695 | ₩24,762 | -0.70% | 32.6만 |
|---|
| 2026.07.17 | ₩24,896 | ₩25,016 | ₩24,762 | ₩24,789 | -0.43% | 116.4만 |
|---|
| 2026.07.16 | ₩25,056 | ₩25,096 | ₩24,909 | ₩25,016 | -0.16% | 26.5만 |
|---|
| 2026.07.15 | ₩25,056 | ₩25,096 | ₩24,976 | ₩25,002 | -0.21% | 23.7만 |
|---|
| 2026.07.14 | ₩24,775 | ₩24,989 | ₩24,695 | ₩24,909 | +0.54% | 25.7만 |
|---|
| 2026.07.13 | ₩24,842 | ₩24,896 | ₩24,615 | ₩24,642 | -0.81% | 28.2만 |
|---|
| 2026.07.10 | ₩24,896 | ₩24,896 | ₩24,695 | ₩24,815 | -0.32% | 11.4만 |
|---|
| 2026.07.09 | ₩24,829 | ₩24,842 | ₩24,602 | ₩24,815 | -0.05% | 26만 |
|---|
| 2026.07.08 | ₩24,682 | ₩24,775 | ₩24,455 | ₩24,762 | +0.32% | 30.8만 |
|---|
| 2026.07.07 | ₩24,762 | ₩24,775 | ₩24,562 | ₩24,735 | -0.11% | 19.7만 |
|---|
| 2026.07.06 | ₩24,976 | ₩24,976 | ₩24,735 | ₩24,802 | -0.69% | 26만 |
|---|
| 2026.07.02 | ₩25,016 | ₩25,096 | ₩24,722 | ₩24,855 | -0.64% | 29.4만 |
|---|
| 2026.07.01 | ₩24,949 | ₩25,283 | ₩24,829 | ₩24,896 | -0.21% | 82.9만 |
|---|
| 2026.06.30 | ₩24,428 | ₩24,882 | ₩24,255 | ₩24,882 | +1.86% | 62.3만 |
|---|
| 2026.06.29 | ₩24,175 | ₩24,415 | ₩24,014 | ₩24,308 | +0.55% | 25.5만 |
|---|
| 2026.06.26 | ₩23,934 | ₩24,175 | ₩23,788 | ₩23,854 | -0.33% | 18.6만 |
|---|
| 2026.06.25 | ₩24,041 | ₩24,215 | ₩23,894 | ₩23,974 | -0.28% | 27.4만 |
|---|
| 2026.06.24 | ₩23,948 | ₩24,148 | ₩23,801 | ₩23,974 | +0.11% | 35.3만 |
|---|
| 2026.06.23 | ₩23,934 | ₩24,041 | ₩23,707 | ₩23,854 | -0.33% | 25.2만 |
|---|
| 2026.06.22 | ₩24,322 | ₩24,322 | ₩24,028 | ₩24,108 | -0.88% | 15.9만 |
|---|
| 2026.06.18 | ₩24,028 | ₩24,241 | ₩23,974 | ₩24,201 | +0.72% | 17.4만 |
|---|
| 2026.06.17 | ₩24,121 | ₩24,215 | ₩23,761 | ₩23,761 | -1.49% | 23.3만 |
|---|
| 2026.06.16 | ₩24,215 | ₩24,255 | ₩24,001 | ₩24,041 | -0.72% | 21.7만 |
|---|
| 2026.06.15 | ₩24,148 | ₩24,362 | ₩24,081 | ₩24,188 | +0.17% | 19.3만 |
|---|
| 2026.06.12 | ₩24,402 | ₩24,482 | ₩24,081 | ₩24,295 | -0.44% | 45.7만 |
|---|
| 2026.06.11 | ₩24,041 | ₩24,268 | ₩23,921 | ₩24,268 | +0.94% | 28.4만 |
|---|
| 2026.06.10 | ₩24,175 | ₩24,348 | ₩23,921 | ₩24,001 | -0.72% | 32.1만 |
|---|
| 2026.06.09 | ₩24,428 | ₩24,455 | ₩23,934 | ₩24,135 | -1.20% | 56.5만 |
|---|
| 2026.06.08 | ₩24,228 | ₩24,348 | ₩24,055 | ₩24,188 | -0.17% | 23만 |
|---|
| 2026.06.05 | ₩24,442 | ₩24,508 | ₩23,961 | ₩24,121 | -1.31% | 27만 |
|---|
| 2026.06.04 | ₩24,442 | ₩24,642 | ₩24,428 | ₩24,602 | +0.66% | 19.1만 |
|---|
| 2026.06.03 | ₩24,575 | ₩24,735 | ₩24,495 | ₩24,508 | -0.27% | 31.2만 |
|---|
| 2026.06.02 | ₩24,562 | ₩24,642 | ₩24,508 | ₩24,642 | +0.33% | 25.6만 |
|---|
| 2026.06.01 | ₩24,548 | ₩24,602 | ₩24,428 | ₩24,548 | 0.00% | 19.5만 |
|---|
| 2026.05.29 | ₩24,548 | ₩24,629 | ₩24,402 | ₩24,602 | +0.22% | 18.5만 |
|---|
| 2026.05.28 | ₩24,375 | ₩24,495 | ₩24,255 | ₩24,482 | +0.44% | 16.6만 |
|---|
| 2026.05.27 | ₩24,362 | ₩24,362 | ₩24,215 | ₩24,322 | -0.16% | 17.4만 |
|---|
| 2026.05.26 | ₩24,228 | ₩24,362 | ₩24,201 | ₩24,362 | +0.55% | 27.4만 |
|---|
| 2026.05.22 | ₩24,135 | ₩24,228 | ₩24,001 | ₩24,081 | -0.22% | 15.3만 |
|---|
| 2026.05.21 | ₩23,854 | ₩24,014 | ₩23,788 | ₩23,921 | +0.28% | 13.8만 |
|---|
| 2026.05.20 | ₩23,774 | ₩23,934 | ₩23,681 | ₩23,921 | +0.62% | 15.5만 |
|---|
| 2026.05.19 | ₩23,574 | ₩23,707 | ₩23,547 | ₩23,681 | +0.45% | 28.9만 |
|---|
| 2026.05.18 | ₩23,801 | ₩23,828 | ₩23,494 | ₩23,614 | -0.79% | 33.5만 |
|---|
| 2026.05.15 | ₩23,828 | ₩23,894 | ₩23,734 | ₩23,788 | -0.17% | 37.3만 |
|---|
| 2026.05.14 | ₩24,001 | ₩24,148 | ₩23,988 | ₩24,014 | +0.06% | 23만 |
|---|
| 2026.05.13 | ₩23,988 | ₩24,014 | ₩23,828 | ₩23,988 | 0.00% | 23.5만 |
|---|
| 2026.05.12 | ₩23,934 | ₩23,974 | ₩23,748 | ₩23,934 | 0.00% | 21.7만 |
|---|
| 2026.05.11 | ₩23,694 | ₩24,014 | ₩23,627 | ₩23,948 | +1.07% | 21.1만 |
|---|
| 2026.05.08 | ₩23,681 | ₩23,881 | ₩23,667 | ₩23,761 | +0.34% | 20.2만 |
|---|
| 2026.05.07 | ₩23,828 | ₩23,828 | ₩23,627 | ₩23,627 | -0.84% | 25.2만 |
|---|
| 2026.05.06 | ₩23,828 | ₩23,854 | ₩23,681 | ₩23,774 | -0.22% | 39.7만 |
|---|
| 2026.05.05 | ₩23,521 | ₩23,654 | ₩23,521 | ₩23,614 | +0.40% | 13.4만 |
|---|
| 2026.05.04 | ₩23,521 | ₩23,574 | ₩23,414 | ₩23,494 | -0.11% | 19.8만 |
|---|
| 2026.05.01 | ₩23,627 | ₩23,681 | ₩23,507 | ₩23,614 | -0.06% | 17.7만 |
|---|
| 2026.04.30 | ₩23,440 | ₩23,521 | ₩23,227 | ₩23,507 | +0.28% | 33.7만 |
|---|
| 2026.04.29 | ₩23,227 | ₩23,347 | ₩23,187 | ₩23,227 | 0.00% | 19.8만 |
|---|
| 2026.04.28 | ₩23,240 | ₩23,347 | ₩23,160 | ₩23,254 | +0.06% | 20.5만 |
|---|
| 2026.04.27 | ₩23,400 | ₩23,494 | ₩23,254 | ₩23,400 | 0.00% | 28.3만 |
|---|
| 2026.04.24 | ₩23,120 | ₩23,387 | ₩23,107 | ₩23,347 | +0.98% | 16만 |
|---|
| 2026.04.23 | ₩23,254 | ₩23,320 | ₩23,053 | ₩23,107 | -0.63% | 26.2만 |
|---|
| 2026.04.22 | ₩23,214 | ₩23,307 | ₩23,147 | ₩23,214 | 0.00% | 24.9만 |
|---|
| 2026.04.21 | ₩23,174 | ₩23,347 | ₩23,053 | ₩23,053 | -0.52% | 18.8만 |
|---|
| 2026.04.20 | ₩23,307 | ₩23,360 | ₩23,053 | ₩23,200 | -0.46% | 29.4만 |
|---|
| 2026.04.17 | ₩23,187 | ₩23,454 | ₩23,160 | ₩23,214 | +0.12% | 30.7만 |
|---|
| 2026.04.16 | ₩23,107 | ₩23,227 | ₩22,973 | ₩23,093 | -0.06% | 22.4만 |
|---|
| 2026.04.15 | ₩23,227 | ₩23,320 | ₩23,067 | ₩23,160 | -0.29% | 19.1만 |
|---|
| 2026.04.14 | ₩22,960 | ₩23,227 | ₩22,960 | ₩23,174 | +0.93% | 34.4만 |
|---|
| 2026.04.13 | ₩22,746 | ₩23,013 | ₩22,693 | ₩22,987 | +1.06% | 44.3만 |
|---|
| 2026.04.10 | ₩22,653 | ₩22,880 | ₩22,600 | ₩22,800 | +0.65% | 42.8만 |
|---|
| 2026.04.09 | ₩22,279 | ₩22,640 | ₩22,199 | ₩22,586 | +1.38% | 33만 |
|---|
| 2026.04.08 | ₩22,026 | ₩22,226 | ₩21,945 | ₩22,172 | +0.67% | 35.9만 |
|---|
| 2026.04.07 | ₩21,492 | ₩21,652 | ₩21,425 | ₩21,598 | +0.50% | 42만 |
|---|
| 2026.04.06 | ₩21,598 | ₩21,759 | ₩21,532 | ₩21,652 | +0.25% | 43.2만 |
|---|
| 2026.04.02 | ₩21,505 | ₩21,759 | ₩21,478 | ₩21,598 | +0.43% | 68.9만 |
|---|
| 2026.04.01 | ₩21,452 | ₩21,839 | ₩21,452 | ₩21,759 | +1.43% | 54.4만 |
|---|
| 2026.03.31 | ₩21,411 | ₩21,759 | ₩21,371 | ₩21,452 | +0.19% | 36.4만 |
|---|
| 2026.03.30 | ₩21,518 | ₩21,518 | ₩21,064 | ₩21,131 | -1.80% | 7.9만 |
|---|
| 2026.03.27 | ₩21,665 | ₩21,665 | ₩21,225 | ₩21,278 | -1.79% | 4.5만 |
|---|
| 2026.03.26 | ₩21,879 | ₩22,026 | ₩21,598 | ₩21,692 | -0.85% | 7.4만 |
|---|
| 2026.03.25 | ₩22,012 | ₩22,106 | ₩21,892 | ₩21,932 | -0.36% | 4만 |
|---|
| 2026.03.24 | ₩21,705 | ₩21,852 | ₩21,612 | ₩21,799 | +0.43% | 5.3만 |
|---|
| 2026.03.23 | ₩21,785 | ₩21,892 | ₩21,545 | ₩21,705 | -0.37% | 6.5만 |
|---|
| 2026.03.20 | ₩21,839 | ₩21,839 | ₩21,411 | ₩21,492 | -1.59% | 7만 |
|---|
| 2026.03.19 | ₩22,026 | ₩22,039 | ₩21,772 | ₩21,799 | -1.03% | 6.4만 |
|---|
| 2026.03.18 | ₩22,479 | ₩22,479 | ₩22,092 | ₩22,092 | -1.72% | 5.3만 |
|---|
| 2026.03.17 | ₩22,506 | ₩22,533 | ₩22,346 | ₩22,493 | -0.06% | 3만 |
|---|
| 2026.03.16 | ₩22,359 | ₩22,693 | ₩22,346 | ₩22,346 | -0.06% | 6.3만 |
|---|
| 2026.03.13 | ₩22,640 | ₩22,693 | ₩22,306 | ₩22,346 | -1.30% | 5.7만 |
|---|
| 2026.03.12 | ₩23,133 | ₩23,214 | ₩22,866 | ₩22,933 | -0.87% | 3.7만 |
|---|
| 2026.03.11 | ₩23,107 | ₩23,240 | ₩23,040 | ₩23,174 | +0.29% | 5만 |
|---|
| 2026.03.10 | ₩22,987 | ₩23,174 | ₩22,840 | ₩23,027 | +0.17% | 7.5만 |
|---|
| 2026.03.09 | ₩22,960 | ₩23,013 | ₩22,653 | ₩22,960 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩23,307 | ₩23,307 | ₩23,040 | ₩23,093 | -0.92% | 9.6만 |
|---|
| 2026.03.05 | ₩23,614 | ₩23,654 | ₩23,334 | ₩23,427 | -0.79% | 7.6만 |
|---|
| 2026.03.04 | ₩23,707 | ₩23,854 | ₩23,641 | ₩23,761 | +0.23% | 5.1만 |
|---|
| 2026.03.03 | ₩23,614 | ₩23,707 | ₩23,267 | ₩23,627 | +0.06% | 5.1만 |
|---|
| 2026.03.02 | ₩23,587 | ₩23,894 | ₩23,494 | ₩23,761 | +0.74% | 4.8만 |
|---|
| 2026.02.27 | ₩23,667 | ₩23,801 | ₩23,587 | ₩23,694 | +0.11% | 5.7만 |
|---|
| 2026.02.26 | ₩24,055 | ₩24,055 | ₩23,774 | ₩23,868 | -0.78% | 4.1만 |
|---|
| 2026.02.25 | ₩24,175 | ₩24,175 | ₩24,001 | ₩24,041 | -0.55% | 3.8만 |
|---|
| 2026.02.24 | ₩23,788 | ₩23,961 | ₩23,761 | ₩23,961 | +0.73% | 1.8만 |
|---|
| 2026.02.23 | ₩24,041 | ₩24,041 | ₩23,667 | ₩23,721 | -1.33% | 4만 |
|---|
| 2026.02.20 | ₩23,828 | ₩24,014 | ₩23,761 | ₩23,961 | +0.56% | 4.2만 |
|---|
| 2026.02.19 | ₩23,721 | ₩23,828 | ₩23,641 | ₩23,774 | +0.23% | 3.4만 |
|---|
| 2026.02.18 | ₩23,707 | ₩23,908 | ₩23,707 | ₩23,721 | +0.06% | 7.2만 |
|---|
| 2026.02.17 | ₩23,721 | ₩23,761 | ₩23,587 | ₩23,681 | -0.17% | 7.6만 |
|---|
| 2026.02.13 | ₩23,694 | ₩23,908 | ₩23,694 | ₩23,774 | +0.34% | 3.8만 |
|---|
| 2026.02.12 | ₩24,028 | ₩24,068 | ₩23,667 | ₩23,694 | -1.39% | 3.5만 |
|---|
| 2026.02.11 | ₩24,055 | ₩24,068 | ₩23,814 | ₩24,001 | -0.22% | 5.5만 |
|---|
| 2026.02.10 | ₩24,161 | ₩24,215 | ₩24,028 | ₩24,055 | -0.44% | 3.7만 |
|---|
| 2026.02.09 | ₩23,921 | ₩24,175 | ₩23,854 | ₩24,175 | +1.06% | 8.1만 |
|---|
| 2026.02.06 | ₩23,587 | ₩23,948 | ₩23,587 | ₩23,908 | +1.36% | 7.1만 |
|---|
| 2026.02.05 | ₩23,641 | ₩23,681 | ₩23,427 | ₩23,534 | -0.45% | 5.3만 |
|---|
| 2026.02.04 | ₩23,734 | ₩23,961 | ₩23,614 | ₩23,748 | +0.06% | 8.5만 |
|---|
| 2026.02.03 | ₩23,934 | ₩23,934 | ₩23,641 | ₩23,801 | -0.56% | 5.1만 |
|---|
| 2026.02.02 | ₩23,734 | ₩23,921 | ₩23,734 | ₩23,908 | +0.73% | 2.6만 |
|---|
| 2026.01.30 | ₩23,694 | ₩23,761 | ₩23,561 | ₩23,707 | +0.06% | 3.5만 |
|---|
| 2026.01.29 | ₩24,028 | ₩24,028 | ₩23,681 | ₩23,694 | -1.39% | 11.2만 |
|---|
| 2026.01.28 | ₩24,068 | ₩24,161 | ₩23,948 | ₩23,988 | -0.33% | 6만 |
|---|
| 2026.01.27 | ₩24,121 | ₩24,215 | ₩23,908 | ₩24,028 | -0.39% | 6.3만 |
|---|
| 2026.01.26 | ₩24,028 | ₩24,135 | ₩23,988 | ₩24,081 | +0.22% | 4만 |
|---|
| 2026.01.23 | ₩24,081 | ₩24,081 | ₩23,828 | ₩23,974 | -0.44% | 5.4만 |
|---|
| 2026.01.22 | ₩24,108 | ₩24,108 | ₩23,961 | ₩24,028 | -0.33% | 3.5만 |
|---|
| 2026.01.21 | ₩23,654 | ₩24,028 | ₩23,654 | ₩23,961 | +1.30% | 6.1만 |
|---|
| 2026.01.20 | ₩23,841 | ₩23,881 | ₩23,601 | ₩23,707 | -0.56% | 4.4만 |
|---|
| 2026.01.16 | ₩24,161 | ₩24,161 | ₩23,908 | ₩24,041 | -0.50% | 4.9만 |
|---|
| 2026.01.15 | ₩24,362 | ₩24,362 | ₩24,055 | ₩24,121 | -0.99% | 5만 |
|---|
| 2026.01.14 | ₩24,348 | ₩24,428 | ₩24,148 | ₩24,281 | -0.27% | 3.7만 |
|---|
| 2026.01.13 | ₩24,468 | ₩24,468 | ₩24,281 | ₩24,348 | -0.49% | 4.3만 |
|---|
| 2026.01.12 | ₩24,375 | ₩24,495 | ₩24,295 | ₩24,455 | +0.33% | 7.5만 |
|---|
| 2026.01.09 | ₩24,455 | ₩24,482 | ₩24,201 | ₩24,375 | -0.33% | 8.8만 |
|---|
| 2026.01.08 | ₩24,388 | ₩24,415 | ₩24,281 | ₩24,388 | 0.00% | 4.7만 |
|---|
| 2026.01.07 | ₩24,348 | ₩24,442 | ₩24,215 | ₩24,308 | -0.16% | 7만 |
|---|
| 2026.01.06 | ₩24,014 | ₩24,255 | ₩23,974 | ₩24,255 | +1.00% | 5.4만 |
|---|
| 2026.01.05 | ₩24,135 | ₩24,241 | ₩23,934 | ₩23,934 | -0.83% | 4.6만 |
|---|
| 2026.01.02 | ₩24,135 | ₩24,201 | ₩23,974 | ₩24,055 | -0.33% | 3.8만 |
|---|
| 2025.12.31 | ₩24,201 | ₩24,255 | ₩24,028 | ₩24,081 | -0.50% | 12.5만 |
|---|
| 2025.12.30 | ₩24,001 | ₩24,215 | ₩23,988 | ₩24,081 | +0.33% | 8.6만 |
|---|
| 2025.12.29 | ₩24,028 | ₩24,095 | ₩23,961 | ₩24,001 | -0.11% | 4만 |
|---|
| 2025.12.26 | ₩24,188 | ₩24,188 | ₩24,028 | ₩24,081 | -0.44% | 3.9만 |
|---|
| 2025.12.24 | ₩24,068 | ₩24,201 | ₩24,028 | ₩24,188 | +0.50% | 3만 |
|---|
| 2025.12.23 | ₩23,828 | ₩24,055 | ₩23,828 | ₩23,988 | +0.67% | 3.5만 |
|---|
| 2025.12.22 | ₩23,974 | ₩23,974 | ₩23,627 | ₩23,908 | -0.28% | 6.1만 |
|---|
| 2025.12.19 | ₩23,360 | ₩23,841 | ₩23,360 | ₩23,734 | +1.60% | 6.2만 |
|---|
| 2025.12.18 | ₩23,334 | ₩23,494 | ₩23,280 | ₩23,387 | +0.23% | 4.1만 |
|---|
| 2025.12.17 | ₩23,494 | ₩23,507 | ₩23,200 | ₩23,227 | -1.14% | 4만 |
|---|
| 2025.12.16 | ₩23,481 | ₩23,534 | ₩23,374 | ₩23,387 | -0.40% | 3.5만 |
|---|
| 2025.12.15 | ₩23,614 | ₩23,654 | ₩22,826 | ₩23,534 | -0.34% | 3.3만 |
|---|
| 2025.12.12 | ₩23,974 | ₩24,068 | ₩23,841 | ₩23,854 | -0.50% | 2.6만 |
|---|
| 2025.12.11 | ₩24,068 | ₩24,148 | ₩23,988 | ₩24,001 | -0.28% | 5.1만 |
|---|
| 2025.12.10 | ₩24,041 | ₩24,135 | ₩23,974 | ₩24,135 | +0.39% | 4.7만 |
|---|
| 2025.12.09 | ₩23,854 | ₩24,055 | ₩23,854 | ₩23,974 | +0.50% | 4.2만 |
|---|
| 2025.12.08 | ₩24,055 | ₩24,108 | ₩23,894 | ₩23,894 | -0.67% | 4.6만 |
|---|
| 2025.12.05 | ₩24,121 | ₩24,175 | ₩24,028 | ₩24,068 | -0.22% | 2.7만 |
|---|
| 2025.12.04 | ₩24,055 | ₩24,095 | ₩23,961 | ₩23,988 | -0.28% | 4.1만 |
|---|
| 2025.12.03 | ₩24,041 | ₩24,121 | ₩23,934 | ₩24,055 | +0.06% | 4.4만 |
|---|
| 2025.12.02 | ₩23,988 | ₩24,041 | ₩23,881 | ₩23,988 | 0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩24,028 | ₩24,055 | ₩23,748 | ₩23,814 | -0.89% | 5.9만 |
|---|
| 2025.11.28 | ₩23,881 | ₩24,041 | ₩23,667 | ₩24,041 | +0.67% | 4.5만 |
|---|
| 2025.11.26 | ₩23,601 | ₩23,828 | ₩23,534 | ₩23,721 | +0.51% | 5.4만 |
|---|
| 2025.11.25 | ₩23,280 | ₩23,494 | ₩23,174 | ₩23,400 | +0.52% | 3.7만 |
|---|
| 2025.11.24 | ₩23,027 | ₩23,334 | ₩22,987 | ₩23,147 | +0.52% | 2.6만 |
|---|
| 2025.11.21 | ₩22,773 | ₩22,987 | ₩22,773 | ₩22,893 | +0.53% | 3.9만 |
|---|
| 2025.11.20 | ₩23,160 | ₩23,320 | ₩22,693 | ₩22,693 | -2.02% | 6.6만 |
|---|
| 2025.11.19 | ₩23,013 | ₩23,107 | ₩22,866 | ₩23,000 | -0.06% | 3.2만 |
|---|
| 2025.11.18 | ₩23,133 | ₩23,147 | ₩22,866 | ₩22,920 | -0.92% | 3.5만 |
|---|
| 2025.11.17 | ₩23,360 | ₩23,400 | ₩23,053 | ₩23,120 | -1.03% | 7.2만 |
|---|
| 2025.11.14 | ₩23,133 | ₩23,307 | ₩23,053 | ₩23,227 | +0.40% | 5만 |
|---|
| 2025.11.13 | ₩23,561 | ₩23,574 | ₩23,200 | ₩23,240 | -1.36% | 3.4만 |
|---|
| 2025.11.12 | ₩23,561 | ₩23,627 | ₩23,454 | ₩23,574 | +0.06% | 6.2만 |
|---|
| 2025.11.11 | ₩23,400 | ₩23,587 | ₩23,294 | ₩23,521 | +0.51% | 6.3만 |
|---|
| 2025.11.10 | ₩23,307 | ₩23,507 | ₩23,307 | ₩23,360 | +0.23% | 2.5만 |
|---|
| 2025.11.07 | ₩23,307 | ₩23,307 | ₩22,960 | ₩23,174 | -0.57% | 5.2만 |
|---|
| 2025.11.06 | ₩23,721 | ₩23,721 | ₩23,334 | ₩23,360 | -1.52% | 4만 |
|---|
| 2025.11.05 | ₩23,467 | ₩23,707 | ₩23,387 | ₩23,574 | +0.46% | 7.2만 |
|---|
| 2025.11.04 | ₩23,481 | ₩23,627 | ₩23,347 | ₩23,454 | -0.11% | 2만 |
|---|
| 2025.11.03 | ₩23,707 | ₩23,841 | ₩23,601 | ₩23,601 | -0.45% | 3.5만 |
|---|
| 2025.10.31 | ₩23,707 | ₩23,788 | ₩23,547 | ₩23,667 | -0.17% | 2.6만 |
|---|
| 2025.10.30 | ₩23,681 | ₩23,694 | ₩23,507 | ₩23,654 | -0.11% | 2.8만 |
|---|
| 2025.10.29 | ₩23,801 | ₩23,841 | ₩23,641 | ₩23,681 | -0.50% | 8.1만 |
|---|
| 2025.10.28 | ₩23,801 | ₩23,801 | ₩23,641 | ₩23,761 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩23,694 | ₩23,748 | ₩23,601 | ₩23,681 | -0.06% | 5.9만 |
|---|
| 2025.10.24 | ₩23,587 | ₩23,601 | ₩23,440 | ₩23,561 | -0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩23,267 | ₩23,467 | ₩23,267 | ₩23,347 | +0.34% | 6.2만 |
|---|
| 2025.10.22 | ₩23,387 | ₩23,400 | ₩23,174 | ₩23,267 | -0.51% | 4.3만 |
|---|
| 2025.10.21 | ₩23,294 | ₩23,414 | ₩23,267 | ₩23,414 | +0.52% | 4.9만 |
|---|
| 2025.10.20 | ₩23,240 | ₩23,320 | ₩23,174 | ₩23,280 | +0.17% | 4.6만 |
|---|
| 2025.10.17 | ₩23,107 | ₩23,160 | ₩22,973 | ₩23,093 | -0.06% | 4.1만 |
|---|
| 2025.10.16 | ₩23,214 | ₩23,214 | ₩22,880 | ₩23,080 | -0.58% | 5.6만 |
|---|
| 2025.10.15 | ₩23,000 | ₩23,227 | ₩22,840 | ₩23,080 | +0.35% | 7.2만 |
|---|
| 2025.10.14 | ₩22,893 | ₩22,933 | ₩22,519 | ₩22,773 | -0.52% | 5.8만 |
|---|
| 2025.10.13 | ₩22,800 | ₩22,960 | ₩22,773 | ₩22,920 | +0.53% | 3.4만 |
|---|
| 2025.10.10 | ₩23,174 | ₩23,227 | ₩22,519 | ₩22,559 | -2.65% | 5.5만 |
|---|