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 | ₩25,154 | ₩25,368 | ₩24,994 | ₩25,315 | +0.64% | 30.7만 |
| 2026.10.08 | ₩25,007 | ₩25,128 | ₩24,740 | ₩24,900 | -0.43% | 29.4만 |
| 2026.10.07 | ₩24,860 | ₩24,981 | ₩24,727 | ₩24,874 | +0.05% | 22.2만 |
| 2026.10.06 | ₩24,927 | ₩25,195 | ₩24,874 | ₩25,021 | +0.38% | 31.1만 |
| 2026.10.05 | ₩25,007 | ₩25,275 | ₩24,860 | ₩24,954 | -0.21% | 19.7만 |
| 2026.10.02 | ₩25,007 | ₩25,235 | ₩24,927 | ₩25,048 | +0.16% | 24.1만 |
| 2026.10.01 | ₩24,914 | ₩25,007 | ₩24,753 | ₩24,914 | 0.00% | 70.8만 |
| 2026.09.30 | ₩24,620 | ₩24,847 | ₩24,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,713 |
| +0.38% |
| 64.5만 |
| 2026.09.29 | ₩24,606 | ₩24,647 | ₩24,393 | ₩24,633 | +0.11% | 26.6만 |
|---|
| 2026.09.28 | ₩24,900 | ₩24,900 | ₩24,580 | ₩24,593 | -1.23% | 22.3만 |
|---|
| 2026.09.25 | ₩24,967 | ₩25,034 | ₩24,780 | ₩24,941 | -0.11% | 22.8만 |
|---|
| 2026.09.24 | ₩24,887 | ₩24,954 | ₩24,767 | ₩24,941 | +0.21% | 11.8만 |
|---|
| 2026.09.23 | ₩25,261 | ₩25,261 | ₩24,994 | ₩25,048 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩25,048 | ₩25,315 | ₩25,021 | ₩25,248 | +0.80% | 15.5만 |
|---|
| 2026.09.21 | ₩24,994 | ₩25,195 | ₩24,887 | ₩25,088 | +0.37% | 11.6만 |
|---|
| 2026.09.18 | ₩24,914 | ₩25,074 | ₩24,727 | ₩24,740 | -0.70% | 19.6만 |
|---|
| 2026.09.17 | ₩24,981 | ₩24,994 | ₩24,753 | ₩24,981 | 0.00% | 22.9만 |
|---|
| 2026.09.16 | ₩24,834 | ₩25,114 | ₩24,446 | ₩24,500 | -1.35% | 29.6만 |
|---|
| 2026.09.15 | ₩24,967 | ₩24,981 | ₩24,673 | ₩24,700 | -1.07% | 32.2만 |
|---|
| 2026.09.14 | ₩25,235 | ₩25,462 | ₩25,128 | ₩25,422 | +0.74% | 18.1만 |
|---|
| 2026.09.11 | ₩25,368 | ₩25,502 | ₩25,208 | ₩25,328 | -0.16% | 26.2만 |
|---|
| 2026.09.10 | ₩25,141 | ₩25,288 | ₩25,048 | ₩25,114 | -0.11% | 20.3만 |
|---|
| 2026.09.09 | ₩25,395 | ₩25,515 | ₩25,235 | ₩25,315 | -0.32% | 16.6만 |
|---|
| 2026.09.08 | ₩25,596 | ₩25,622 | ₩25,355 | ₩25,395 | -0.78% | 17.7만 |
|---|
| 2026.09.04 | ₩25,716 | ₩25,769 | ₩25,435 | ₩25,515 | -0.78% | 22만 |
|---|
| 2026.09.03 | ₩25,622 | ₩25,716 | ₩25,489 | ₩25,676 | +0.21% | 22.1만 |
|---|
| 2026.09.02 | ₩25,408 | ₩25,569 | ₩25,301 | ₩25,475 | +0.26% | 26.4만 |
|---|
| 2026.09.01 | ₩25,596 | ₩25,596 | ₩25,395 | ₩25,475 | -0.47% | 19.3만 |
|---|
| 2026.08.31 | ₩25,729 | ₩25,890 | ₩25,529 | ₩25,729 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩25,756 | ₩25,836 | ₩25,609 | ₩25,743 | -0.05% | 15만 |
|---|
| 2026.08.27 | ₩25,689 | ₩25,702 | ₩25,529 | ₩25,636 | -0.21% | 13.8만 |
|---|
| 2026.08.26 | ₩25,636 | ₩25,689 | ₩25,515 | ₩25,529 | -0.42% | 16.2만 |
|---|
| 2026.08.25 | ₩25,662 | ₩25,716 | ₩25,502 | ₩25,689 | +0.10% | 25.9만 |
|---|
| 2026.08.24 | ₩25,448 | ₩25,649 | ₩25,315 | ₩25,462 | +0.05% | 34.1만 |
|---|
| 2026.08.21 | ₩25,569 | ₩25,662 | ₩24,780 | ₩25,502 | -0.26% | 11.5만 |
|---|
| 2026.08.20 | ₩25,569 | ₩25,596 | ₩25,328 | ₩25,382 | -0.73% | 13.2만 |
|---|
| 2026.08.19 | ₩25,555 | ₩25,662 | ₩25,475 | ₩25,609 | +0.21% | 14.9만 |
|---|
| 2026.08.18 | ₩25,609 | ₩25,636 | ₩25,382 | ₩25,515 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩25,649 | ₩25,756 | ₩25,542 | ₩25,649 | 0.00% | 23.1만 |
|---|
| 2026.08.14 | ₩25,729 | ₩25,783 | ₩25,515 | ₩25,596 | -0.52% | 22.2만 |
|---|
| 2026.08.13 | ₩25,555 | ₩25,729 | ₩25,542 | ₩25,689 | +0.52% | 28.3만 |
|---|
| 2026.08.12 | ₩25,649 | ₩25,649 | ₩25,475 | ₩25,609 | -0.16% | 25.7만 |
|---|
| 2026.08.11 | ₩25,529 | ₩25,916 | ₩25,368 | ₩25,529 | 0.00% | 20.4만 |
|---|
| 2026.08.10 | ₩25,596 | ₩25,716 | ₩25,448 | ₩25,502 | -0.37% | 23.9만 |
|---|
| 2026.08.07 | ₩25,408 | ₩25,596 | ₩25,288 | ₩25,596 | +0.74% | 21.6만 |
|---|
| 2026.08.06 | ₩25,141 | ₩25,355 | ₩25,128 | ₩25,248 | +0.43% | 15.7만 |
|---|
| 2026.08.05 | ₩25,342 | ₩25,502 | ₩25,168 | ₩25,235 | -0.42% | 23.7만 |
|---|
| 2026.08.04 | ₩25,221 | ₩25,462 | ₩25,141 | ₩25,342 | +0.48% | 21.4만 |
|---|
| 2026.08.03 | ₩24,794 | ₩25,168 | ₩24,794 | ₩25,114 | +1.29% | 21.5만 |
|---|
| 2026.07.31 | ₩24,860 | ₩24,874 | ₩24,459 | ₩24,660 | -0.81% | 24만 |
|---|
| 2026.07.30 | ₩24,393 | ₩24,713 | ₩24,339 | ₩24,660 | +1.10% | 25.4만 |
|---|
| 2026.07.29 | ₩24,660 | ₩24,660 | ₩24,246 | ₩24,339 | -1.30% | 19.3만 |
|---|
| 2026.07.28 | ₩24,820 | ₩24,820 | ₩24,566 | ₩24,660 | -0.65% | 22.1만 |
|---|
| 2026.07.27 | ₩24,847 | ₩24,860 | ₩24,606 | ₩24,767 | -0.32% | 21.1만 |
|---|
| 2026.07.24 | ₩24,633 | ₩24,753 | ₩24,433 | ₩24,606 | -0.11% | 17.2만 |
|---|
| 2026.07.23 | ₩24,780 | ₩24,860 | ₩24,446 | ₩24,540 | -0.97% | 27.4만 |
|---|
| 2026.07.22 | ₩25,007 | ₩25,061 | ₩24,874 | ₩24,874 | -0.53% | 16.1만 |
|---|
| 2026.07.21 | ₩24,914 | ₩25,061 | ₩24,794 | ₩24,954 | +0.16% | 33.1만 |
|---|
| 2026.07.20 | ₩24,967 | ₩24,967 | ₩24,727 | ₩24,794 | -0.70% | 32.6만 |
|---|
| 2026.07.17 | ₩24,927 | ₩25,048 | ₩24,794 | ₩24,820 | -0.43% | 116.4만 |
|---|
| 2026.07.16 | ₩25,088 | ₩25,128 | ₩24,941 | ₩25,048 | -0.16% | 26.5만 |
|---|
| 2026.07.15 | ₩25,088 | ₩25,128 | ₩25,007 | ₩25,034 | -0.21% | 23.7만 |
|---|
| 2026.07.14 | ₩24,807 | ₩25,021 | ₩24,727 | ₩24,941 | +0.54% | 25.7만 |
|---|
| 2026.07.13 | ₩24,874 | ₩24,927 | ₩24,647 | ₩24,673 | -0.81% | 28.2만 |
|---|
| 2026.07.10 | ₩24,927 | ₩24,927 | ₩24,727 | ₩24,847 | -0.32% | 11.4만 |
|---|
| 2026.07.09 | ₩24,860 | ₩24,874 | ₩24,633 | ₩24,847 | -0.05% | 26만 |
|---|
| 2026.07.08 | ₩24,713 | ₩24,807 | ₩24,486 | ₩24,794 | +0.32% | 30.8만 |
|---|
| 2026.07.07 | ₩24,794 | ₩24,807 | ₩24,593 | ₩24,767 | -0.11% | 19.7만 |
|---|
| 2026.07.06 | ₩25,007 | ₩25,007 | ₩24,767 | ₩24,834 | -0.69% | 26만 |
|---|
| 2026.07.02 | ₩25,048 | ₩25,128 | ₩24,753 | ₩24,887 | -0.64% | 29.4만 |
|---|
| 2026.07.01 | ₩24,981 | ₩25,315 | ₩24,860 | ₩24,927 | -0.21% | 82.9만 |
|---|
| 2026.06.30 | ₩24,459 | ₩24,914 | ₩24,286 | ₩24,914 | +1.86% | 62.3만 |
|---|
| 2026.06.29 | ₩24,205 | ₩24,446 | ₩24,045 | ₩24,339 | +0.55% | 25.5만 |
|---|
| 2026.06.26 | ₩23,965 | ₩24,205 | ₩23,818 | ₩23,885 | -0.33% | 18.6만 |
|---|
| 2026.06.25 | ₩24,072 | ₩24,246 | ₩23,925 | ₩24,005 | -0.28% | 27.4만 |
|---|
| 2026.06.24 | ₩23,978 | ₩24,179 | ₩23,831 | ₩24,005 | +0.11% | 35.3만 |
|---|
| 2026.06.23 | ₩23,965 | ₩24,072 | ₩23,738 | ₩23,885 | -0.33% | 25.2만 |
|---|
| 2026.06.22 | ₩24,352 | ₩24,352 | ₩24,058 | ₩24,139 | -0.88% | 15.9만 |
|---|
| 2026.06.18 | ₩24,058 | ₩24,272 | ₩24,005 | ₩24,232 | +0.72% | 17.4만 |
|---|
| 2026.06.17 | ₩24,152 | ₩24,246 | ₩23,791 | ₩23,791 | -1.49% | 23.3만 |
|---|
| 2026.06.16 | ₩24,246 | ₩24,286 | ₩24,032 | ₩24,072 | -0.72% | 21.7만 |
|---|
| 2026.06.15 | ₩24,179 | ₩24,393 | ₩24,112 | ₩24,219 | +0.17% | 19.3만 |
|---|
| 2026.06.12 | ₩24,433 | ₩24,513 | ₩24,112 | ₩24,326 | -0.44% | 45.7만 |
|---|
| 2026.06.11 | ₩24,072 | ₩24,299 | ₩23,952 | ₩24,299 | +0.94% | 28.4만 |
|---|
| 2026.06.10 | ₩24,205 | ₩24,379 | ₩23,952 | ₩24,032 | -0.72% | 32.1만 |
|---|
| 2026.06.09 | ₩24,459 | ₩24,486 | ₩23,965 | ₩24,165 | -1.20% | 56.5만 |
|---|
| 2026.06.08 | ₩24,259 | ₩24,379 | ₩24,085 | ₩24,219 | -0.17% | 23만 |
|---|
| 2026.06.05 | ₩24,473 | ₩24,540 | ₩23,992 | ₩24,152 | -1.31% | 27만 |
|---|
| 2026.06.04 | ₩24,473 | ₩24,673 | ₩24,459 | ₩24,633 | +0.66% | 19.1만 |
|---|
| 2026.06.03 | ₩24,606 | ₩24,767 | ₩24,526 | ₩24,540 | -0.27% | 31.2만 |
|---|
| 2026.06.02 | ₩24,593 | ₩24,673 | ₩24,540 | ₩24,673 | +0.33% | 25.6만 |
|---|
| 2026.06.01 | ₩24,580 | ₩24,633 | ₩24,459 | ₩24,580 | 0.00% | 19.5만 |
|---|
| 2026.05.29 | ₩24,580 | ₩24,660 | ₩24,433 | ₩24,633 | +0.22% | 18.5만 |
|---|
| 2026.05.28 | ₩24,406 | ₩24,526 | ₩24,286 | ₩24,513 | +0.44% | 16.6만 |
|---|
| 2026.05.27 | ₩24,393 | ₩24,393 | ₩24,246 | ₩24,352 | -0.16% | 17.4만 |
|---|
| 2026.05.26 | ₩24,259 | ₩24,393 | ₩24,232 | ₩24,393 | +0.55% | 27.4만 |
|---|
| 2026.05.22 | ₩24,165 | ₩24,259 | ₩24,032 | ₩24,112 | -0.22% | 15.3만 |
|---|
| 2026.05.21 | ₩23,885 | ₩24,045 | ₩23,818 | ₩23,952 | +0.28% | 13.8만 |
|---|
| 2026.05.20 | ₩23,804 | ₩23,965 | ₩23,711 | ₩23,952 | +0.62% | 15.5만 |
|---|
| 2026.05.19 | ₩23,604 | ₩23,738 | ₩23,577 | ₩23,711 | +0.45% | 28.9만 |
|---|
| 2026.05.18 | ₩23,831 | ₩23,858 | ₩23,524 | ₩23,644 | -0.79% | 33.5만 |
|---|
| 2026.05.15 | ₩23,858 | ₩23,925 | ₩23,764 | ₩23,818 | -0.17% | 37.3만 |
|---|
| 2026.05.14 | ₩24,032 | ₩24,179 | ₩24,018 | ₩24,045 | +0.06% | 23만 |
|---|
| 2026.05.13 | ₩24,018 | ₩24,045 | ₩23,858 | ₩24,018 | 0.00% | 23.5만 |
|---|
| 2026.05.12 | ₩23,965 | ₩24,005 | ₩23,778 | ₩23,965 | 0.00% | 21.7만 |
|---|
| 2026.05.11 | ₩23,724 | ₩24,045 | ₩23,657 | ₩23,978 | +1.07% | 21.1만 |
|---|
| 2026.05.08 | ₩23,711 | ₩23,911 | ₩23,698 | ₩23,791 | +0.34% | 20.2만 |
|---|
| 2026.05.07 | ₩23,858 | ₩23,858 | ₩23,657 | ₩23,657 | -0.84% | 25.2만 |
|---|
| 2026.05.06 | ₩23,858 | ₩23,885 | ₩23,711 | ₩23,804 | -0.22% | 39.7만 |
|---|
| 2026.05.05 | ₩23,551 | ₩23,684 | ₩23,551 | ₩23,644 | +0.40% | 13.4만 |
|---|
| 2026.05.04 | ₩23,551 | ₩23,604 | ₩23,444 | ₩23,524 | -0.11% | 19.8만 |
|---|
| 2026.05.01 | ₩23,657 | ₩23,711 | ₩23,537 | ₩23,644 | -0.06% | 17.7만 |
|---|
| 2026.04.30 | ₩23,470 | ₩23,551 | ₩23,256 | ₩23,537 | +0.28% | 33.7만 |
|---|
| 2026.04.29 | ₩23,256 | ₩23,377 | ₩23,216 | ₩23,256 | 0.00% | 19.8만 |
|---|
| 2026.04.28 | ₩23,270 | ₩23,377 | ₩23,190 | ₩23,283 | +0.06% | 20.5만 |
|---|
| 2026.04.27 | ₩23,430 | ₩23,524 | ₩23,283 | ₩23,430 | 0.00% | 28.3만 |
|---|
| 2026.04.24 | ₩23,150 | ₩23,417 | ₩23,136 | ₩23,377 | +0.98% | 16만 |
|---|
| 2026.04.23 | ₩23,283 | ₩23,350 | ₩23,083 | ₩23,136 | -0.63% | 26.2만 |
|---|
| 2026.04.22 | ₩23,243 | ₩23,337 | ₩23,176 | ₩23,243 | 0.00% | 24.9만 |
|---|
| 2026.04.21 | ₩23,203 | ₩23,377 | ₩23,083 | ₩23,083 | -0.52% | 18.8만 |
|---|
| 2026.04.20 | ₩23,337 | ₩23,390 | ₩23,083 | ₩23,230 | -0.46% | 29.4만 |
|---|
| 2026.04.17 | ₩23,216 | ₩23,484 | ₩23,190 | ₩23,243 | +0.12% | 30.7만 |
|---|
| 2026.04.16 | ₩23,136 | ₩23,256 | ₩23,003 | ₩23,123 | -0.06% | 22.4만 |
|---|
| 2026.04.15 | ₩23,256 | ₩23,350 | ₩23,096 | ₩23,190 | -0.29% | 19.1만 |
|---|
| 2026.04.14 | ₩22,989 | ₩23,256 | ₩22,989 | ₩23,203 | +0.93% | 34.4만 |
|---|
| 2026.04.13 | ₩22,775 | ₩23,043 | ₩22,722 | ₩23,016 | +1.06% | 44.3만 |
|---|
| 2026.04.10 | ₩22,682 | ₩22,909 | ₩22,628 | ₩22,829 | +0.65% | 42.8만 |
|---|
| 2026.04.09 | ₩22,308 | ₩22,668 | ₩22,227 | ₩22,615 | +1.38% | 33만 |
|---|
| 2026.04.08 | ₩22,054 | ₩22,254 | ₩21,973 | ₩22,201 | +0.67% | 35.9만 |
|---|
| 2026.04.07 | ₩21,519 | ₩21,679 | ₩21,452 | ₩21,626 | +0.50% | 42만 |
|---|
| 2026.04.06 | ₩21,626 | ₩21,786 | ₩21,559 | ₩21,679 | +0.25% | 43.2만 |
|---|
| 2026.04.02 | ₩21,532 | ₩21,786 | ₩21,506 | ₩21,626 | +0.43% | 68.9만 |
|---|
| 2026.04.01 | ₩21,479 | ₩21,866 | ₩21,479 | ₩21,786 | +1.43% | 54.4만 |
|---|
| 2026.03.31 | ₩21,439 | ₩21,786 | ₩21,399 | ₩21,479 | +0.19% | 36.4만 |
|---|
| 2026.03.30 | ₩21,546 | ₩21,546 | ₩21,091 | ₩21,158 | -1.80% | 7.9만 |
|---|
| 2026.03.27 | ₩21,693 | ₩21,693 | ₩21,252 | ₩21,305 | -1.79% | 4.5만 |
|---|
| 2026.03.26 | ₩21,907 | ₩22,054 | ₩21,626 | ₩21,719 | -0.85% | 7.4만 |
|---|
| 2026.03.25 | ₩22,040 | ₩22,134 | ₩21,920 | ₩21,960 | -0.36% | 4만 |
|---|
| 2026.03.24 | ₩21,733 | ₩21,880 | ₩21,639 | ₩21,826 | +0.43% | 5.3만 |
|---|
| 2026.03.23 | ₩21,813 | ₩21,920 | ₩21,572 | ₩21,733 | -0.37% | 6.5만 |
|---|
| 2026.03.20 | ₩21,866 | ₩21,866 | ₩21,439 | ₩21,519 | -1.59% | 7만 |
|---|
| 2026.03.19 | ₩22,054 | ₩22,067 | ₩21,800 | ₩21,826 | -1.03% | 6.4만 |
|---|
| 2026.03.18 | ₩22,508 | ₩22,508 | ₩22,120 | ₩22,120 | -1.72% | 5.3만 |
|---|
| 2026.03.17 | ₩22,535 | ₩22,561 | ₩22,374 | ₩22,521 | -0.06% | 3만 |
|---|
| 2026.03.16 | ₩22,388 | ₩22,722 | ₩22,374 | ₩22,374 | -0.06% | 6.3만 |
|---|
| 2026.03.13 | ₩22,668 | ₩22,722 | ₩22,334 | ₩22,374 | -1.30% | 5.7만 |
|---|
| 2026.03.12 | ₩23,163 | ₩23,243 | ₩22,896 | ₩22,962 | -0.87% | 3.7만 |
|---|
| 2026.03.11 | ₩23,136 | ₩23,270 | ₩23,069 | ₩23,203 | +0.29% | 5만 |
|---|
| 2026.03.10 | ₩23,016 | ₩23,203 | ₩22,869 | ₩23,056 | +0.17% | 7.5만 |
|---|
| 2026.03.09 | ₩22,989 | ₩23,043 | ₩22,682 | ₩22,989 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩23,337 | ₩23,337 | ₩23,069 | ₩23,123 | -0.92% | 9.6만 |
|---|
| 2026.03.05 | ₩23,644 | ₩23,684 | ₩23,363 | ₩23,457 | -0.79% | 7.6만 |
|---|
| 2026.03.04 | ₩23,738 | ₩23,885 | ₩23,671 | ₩23,791 | +0.23% | 5.1만 |
|---|
| 2026.03.03 | ₩23,644 | ₩23,738 | ₩23,297 | ₩23,657 | +0.06% | 5.1만 |
|---|
| 2026.03.02 | ₩23,617 | ₩23,925 | ₩23,524 | ₩23,791 | +0.74% | 4.8만 |
|---|
| 2026.02.27 | ₩23,698 | ₩23,831 | ₩23,617 | ₩23,724 | +0.11% | 5.7만 |
|---|
| 2026.02.26 | ₩24,085 | ₩24,085 | ₩23,804 | ₩23,898 | -0.78% | 4.1만 |
|---|
| 2026.02.25 | ₩24,205 | ₩24,205 | ₩24,032 | ₩24,072 | -0.55% | 3.8만 |
|---|
| 2026.02.24 | ₩23,818 | ₩23,992 | ₩23,791 | ₩23,992 | +0.73% | 1.8만 |
|---|
| 2026.02.23 | ₩24,072 | ₩24,072 | ₩23,698 | ₩23,751 | -1.33% | 4만 |
|---|
| 2026.02.20 | ₩23,858 | ₩24,045 | ₩23,791 | ₩23,992 | +0.56% | 4.2만 |
|---|
| 2026.02.19 | ₩23,751 | ₩23,858 | ₩23,671 | ₩23,804 | +0.23% | 3.4만 |
|---|
| 2026.02.18 | ₩23,738 | ₩23,938 | ₩23,738 | ₩23,751 | +0.06% | 7.2만 |
|---|
| 2026.02.17 | ₩23,751 | ₩23,791 | ₩23,617 | ₩23,711 | -0.17% | 7.6만 |
|---|
| 2026.02.13 | ₩23,724 | ₩23,938 | ₩23,724 | ₩23,804 | +0.34% | 3.8만 |
|---|
| 2026.02.12 | ₩24,058 | ₩24,099 | ₩23,698 | ₩23,724 | -1.39% | 3.5만 |
|---|
| 2026.02.11 | ₩24,085 | ₩24,099 | ₩23,845 | ₩24,032 | -0.22% | 5.5만 |
|---|
| 2026.02.10 | ₩24,192 | ₩24,246 | ₩24,058 | ₩24,085 | -0.44% | 3.7만 |
|---|
| 2026.02.09 | ₩23,952 | ₩24,205 | ₩23,885 | ₩24,205 | +1.06% | 8.1만 |
|---|
| 2026.02.06 | ₩23,617 | ₩23,978 | ₩23,617 | ₩23,938 | +1.36% | 7.1만 |
|---|
| 2026.02.05 | ₩23,671 | ₩23,711 | ₩23,457 | ₩23,564 | -0.45% | 5.3만 |
|---|
| 2026.02.04 | ₩23,764 | ₩23,992 | ₩23,644 | ₩23,778 | +0.06% | 8.5만 |
|---|
| 2026.02.03 | ₩23,965 | ₩23,965 | ₩23,671 | ₩23,831 | -0.56% | 5.1만 |
|---|
| 2026.02.02 | ₩23,764 | ₩23,952 | ₩23,764 | ₩23,938 | +0.73% | 2.6만 |
|---|
| 2026.01.30 | ₩23,724 | ₩23,791 | ₩23,591 | ₩23,738 | +0.06% | 3.5만 |
|---|
| 2026.01.29 | ₩24,058 | ₩24,058 | ₩23,711 | ₩23,724 | -1.39% | 11.2만 |
|---|
| 2026.01.28 | ₩24,099 | ₩24,192 | ₩23,978 | ₩24,018 | -0.33% | 6만 |
|---|
| 2026.01.27 | ₩24,152 | ₩24,246 | ₩23,938 | ₩24,058 | -0.39% | 6.3만 |
|---|
| 2026.01.26 | ₩24,058 | ₩24,165 | ₩24,018 | ₩24,112 | +0.22% | 4만 |
|---|
| 2026.01.23 | ₩24,112 | ₩24,112 | ₩23,858 | ₩24,005 | -0.44% | 5.4만 |
|---|
| 2026.01.22 | ₩24,139 | ₩24,139 | ₩23,992 | ₩24,058 | -0.33% | 3.5만 |
|---|
| 2026.01.21 | ₩23,684 | ₩24,058 | ₩23,684 | ₩23,992 | +1.30% | 6.1만 |
|---|
| 2026.01.20 | ₩23,871 | ₩23,911 | ₩23,631 | ₩23,738 | -0.56% | 4.4만 |
|---|
| 2026.01.16 | ₩24,192 | ₩24,192 | ₩23,938 | ₩24,072 | -0.50% | 4.9만 |
|---|
| 2026.01.15 | ₩24,393 | ₩24,393 | ₩24,085 | ₩24,152 | -0.99% | 5만 |
|---|
| 2026.01.14 | ₩24,379 | ₩24,459 | ₩24,179 | ₩24,312 | -0.27% | 3.7만 |
|---|
| 2026.01.13 | ₩24,500 | ₩24,500 | ₩24,312 | ₩24,379 | -0.49% | 4.3만 |
|---|
| 2026.01.12 | ₩24,406 | ₩24,526 | ₩24,326 | ₩24,486 | +0.33% | 7.5만 |
|---|
| 2026.01.09 | ₩24,486 | ₩24,513 | ₩24,232 | ₩24,406 | -0.33% | 8.8만 |
|---|
| 2026.01.08 | ₩24,419 | ₩24,446 | ₩24,312 | ₩24,419 | 0.00% | 4.7만 |
|---|
| 2026.01.07 | ₩24,379 | ₩24,473 | ₩24,246 | ₩24,339 | -0.16% | 7만 |
|---|
| 2026.01.06 | ₩24,045 | ₩24,286 | ₩24,005 | ₩24,286 | +1.00% | 5.4만 |
|---|
| 2026.01.05 | ₩24,165 | ₩24,272 | ₩23,965 | ₩23,965 | -0.83% | 4.6만 |
|---|
| 2026.01.02 | ₩24,165 | ₩24,232 | ₩24,005 | ₩24,085 | -0.33% | 3.8만 |
|---|
| 2025.12.31 | ₩24,232 | ₩24,286 | ₩24,058 | ₩24,112 | -0.50% | 12.5만 |
|---|
| 2025.12.30 | ₩24,032 | ₩24,246 | ₩24,018 | ₩24,112 | +0.33% | 8.6만 |
|---|
| 2025.12.29 | ₩24,058 | ₩24,125 | ₩23,992 | ₩24,032 | -0.11% | 4만 |
|---|
| 2025.12.26 | ₩24,219 | ₩24,219 | ₩24,058 | ₩24,112 | -0.44% | 3.9만 |
|---|
| 2025.12.24 | ₩24,099 | ₩24,232 | ₩24,058 | ₩24,219 | +0.50% | 3만 |
|---|
| 2025.12.23 | ₩23,858 | ₩24,085 | ₩23,858 | ₩24,018 | +0.67% | 3.5만 |
|---|
| 2025.12.22 | ₩24,005 | ₩24,005 | ₩23,657 | ₩23,938 | -0.28% | 6.1만 |
|---|
| 2025.12.19 | ₩23,390 | ₩23,871 | ₩23,390 | ₩23,764 | +1.60% | 6.2만 |
|---|
| 2025.12.18 | ₩23,363 | ₩23,524 | ₩23,310 | ₩23,417 | +0.23% | 4.1만 |
|---|
| 2025.12.17 | ₩23,524 | ₩23,537 | ₩23,230 | ₩23,256 | -1.14% | 4만 |
|---|
| 2025.12.16 | ₩23,510 | ₩23,564 | ₩23,404 | ₩23,417 | -0.40% | 3.5만 |
|---|
| 2025.12.15 | ₩23,644 | ₩23,684 | ₩22,856 | ₩23,564 | -0.34% | 3.3만 |
|---|
| 2025.12.12 | ₩24,005 | ₩24,099 | ₩23,871 | ₩23,885 | -0.50% | 2.6만 |
|---|
| 2025.12.11 | ₩24,099 | ₩24,179 | ₩24,018 | ₩24,032 | -0.28% | 5.1만 |
|---|
| 2025.12.10 | ₩24,072 | ₩24,165 | ₩24,005 | ₩24,165 | +0.39% | 4.7만 |
|---|
| 2025.12.09 | ₩23,885 | ₩24,085 | ₩23,885 | ₩24,005 | +0.50% | 4.2만 |
|---|
| 2025.12.08 | ₩24,085 | ₩24,139 | ₩23,925 | ₩23,925 | -0.67% | 4.6만 |
|---|
| 2025.12.05 | ₩24,152 | ₩24,205 | ₩24,058 | ₩24,099 | -0.22% | 2.7만 |
|---|
| 2025.12.04 | ₩24,085 | ₩24,125 | ₩23,992 | ₩24,018 | -0.28% | 4.1만 |
|---|
| 2025.12.03 | ₩24,072 | ₩24,152 | ₩23,965 | ₩24,085 | +0.06% | 4.4만 |
|---|
| 2025.12.02 | ₩24,018 | ₩24,072 | ₩23,911 | ₩24,018 | 0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩24,058 | ₩24,085 | ₩23,778 | ₩23,845 | -0.89% | 5.9만 |
|---|
| 2025.11.28 | ₩23,911 | ₩24,072 | ₩23,698 | ₩24,072 | +0.67% | 4.5만 |
|---|
| 2025.11.26 | ₩23,631 | ₩23,858 | ₩23,564 | ₩23,751 | +0.51% | 5.4만 |
|---|
| 2025.11.25 | ₩23,310 | ₩23,524 | ₩23,203 | ₩23,430 | +0.52% | 3.7만 |
|---|
| 2025.11.24 | ₩23,056 | ₩23,363 | ₩23,016 | ₩23,176 | +0.52% | 2.6만 |
|---|
| 2025.11.21 | ₩22,802 | ₩23,016 | ₩22,802 | ₩22,922 | +0.53% | 3.9만 |
|---|
| 2025.11.20 | ₩23,190 | ₩23,350 | ₩22,722 | ₩22,722 | -2.02% | 6.6만 |
|---|
| 2025.11.19 | ₩23,043 | ₩23,136 | ₩22,896 | ₩23,029 | -0.06% | 3.2만 |
|---|
| 2025.11.18 | ₩23,163 | ₩23,176 | ₩22,896 | ₩22,949 | -0.92% | 3.5만 |
|---|
| 2025.11.17 | ₩23,390 | ₩23,430 | ₩23,083 | ₩23,150 | -1.03% | 7.2만 |
|---|
| 2025.11.14 | ₩23,163 | ₩23,337 | ₩23,083 | ₩23,256 | +0.40% | 5만 |
|---|
| 2025.11.13 | ₩23,591 | ₩23,604 | ₩23,230 | ₩23,270 | -1.36% | 3.4만 |
|---|
| 2025.11.12 | ₩23,591 | ₩23,657 | ₩23,484 | ₩23,604 | +0.06% | 6.2만 |
|---|
| 2025.11.11 | ₩23,430 | ₩23,617 | ₩23,323 | ₩23,551 | +0.51% | 6.3만 |
|---|
| 2025.11.10 | ₩23,337 | ₩23,537 | ₩23,337 | ₩23,390 | +0.23% | 2.5만 |
|---|
| 2025.11.07 | ₩23,337 | ₩23,337 | ₩22,989 | ₩23,203 | -0.57% | 5.2만 |
|---|
| 2025.11.06 | ₩23,751 | ₩23,751 | ₩23,363 | ₩23,390 | -1.52% | 4만 |
|---|
| 2025.11.05 | ₩23,497 | ₩23,738 | ₩23,417 | ₩23,604 | +0.46% | 7.2만 |
|---|
| 2025.11.04 | ₩23,510 | ₩23,657 | ₩23,377 | ₩23,484 | -0.11% | 2만 |
|---|
| 2025.11.03 | ₩23,738 | ₩23,871 | ₩23,631 | ₩23,631 | -0.45% | 3.5만 |
|---|
| 2025.10.31 | ₩23,738 | ₩23,818 | ₩23,577 | ₩23,698 | -0.17% | 2.6만 |
|---|
| 2025.10.30 | ₩23,711 | ₩23,724 | ₩23,537 | ₩23,684 | -0.11% | 2.8만 |
|---|
| 2025.10.29 | ₩23,831 | ₩23,871 | ₩23,671 | ₩23,711 | -0.50% | 8.1만 |
|---|
| 2025.10.28 | ₩23,831 | ₩23,831 | ₩23,671 | ₩23,791 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩23,724 | ₩23,778 | ₩23,631 | ₩23,711 | -0.06% | 5.9만 |
|---|
| 2025.10.24 | ₩23,617 | ₩23,631 | ₩23,470 | ₩23,591 | -0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩23,297 | ₩23,497 | ₩23,297 | ₩23,377 | +0.34% | 6.2만 |
|---|
| 2025.10.22 | ₩23,417 | ₩23,430 | ₩23,203 | ₩23,297 | -0.51% | 4.3만 |
|---|
| 2025.10.21 | ₩23,323 | ₩23,444 | ₩23,297 | ₩23,444 | +0.52% | 4.9만 |
|---|
| 2025.10.20 | ₩23,270 | ₩23,350 | ₩23,203 | ₩23,310 | +0.17% | 4.6만 |
|---|
| 2025.10.17 | ₩23,136 | ₩23,190 | ₩23,003 | ₩23,123 | -0.06% | 4.1만 |
|---|
| 2025.10.16 | ₩23,243 | ₩23,243 | ₩22,909 | ₩23,109 | -0.58% | 5.6만 |
|---|
| 2025.10.15 | ₩23,029 | ₩23,256 | ₩22,869 | ₩23,109 | +0.35% | 7.2만 |
|---|
| 2025.10.14 | ₩22,922 | ₩22,962 | ₩22,548 | ₩22,802 | -0.52% | 5.8만 |
|---|
| 2025.10.13 | ₩22,829 | ₩22,989 | ₩22,802 | ₩22,949 | +0.53% | 3.4만 |
|---|
| 2025.10.10 | ₩23,203 | ₩23,256 | ₩22,548 | ₩22,588 | -2.65% | 5.5만 |
|---|