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 | ₩25,143 | ₩25,357 | ₩24,983 | ₩25,304 | +0.64% | 30.7만 |
| 2026.10.08 | ₩24,996 | ₩25,117 | ₩24,729 | ₩24,889 | -0.43% | 29.4만 |
| 2026.10.07 | ₩24,849 | ₩24,970 | ₩24,716 | ₩24,863 | +0.05% | 22.2만 |
| 2026.10.06 | ₩24,916 | ₩25,183 | ₩24,863 | ₩25,010 | +0.38% | 31.1만 |
| 2026.10.05 | ₩24,996 | ₩25,264 | ₩24,849 | ₩24,943 | -0.21% | 19.7만 |
| 2026.10.02 | ₩24,996 | ₩25,223 | ₩24,916 | ₩25,036 | +0.16% | 24.1만 |
| 2026.10.01 | ₩24,903 | ₩24,996 | ₩24,743 | ₩24,903 | 0.00% | 70.8만 |
| 2026.09.30 | ₩24,609 | ₩24,836 | ₩24,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,702 |
| +0.38% |
| 64.5만 |
| 2026.09.29 | ₩24,596 | ₩24,636 | ₩24,382 | ₩24,622 | +0.11% | 26.6만 |
|---|
| 2026.09.28 | ₩24,889 | ₩24,889 | ₩24,569 | ₩24,582 | -1.23% | 22.3만 |
|---|
| 2026.09.25 | ₩24,956 | ₩25,023 | ₩24,769 | ₩24,930 | -0.11% | 22.8만 |
|---|
| 2026.09.24 | ₩24,876 | ₩24,943 | ₩24,756 | ₩24,930 | +0.21% | 11.8만 |
|---|
| 2026.09.23 | ₩25,250 | ₩25,250 | ₩24,983 | ₩25,036 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩25,036 | ₩25,304 | ₩25,010 | ₩25,237 | +0.80% | 15.5만 |
|---|
| 2026.09.21 | ₩24,983 | ₩25,183 | ₩24,876 | ₩25,077 | +0.37% | 11.6만 |
|---|
| 2026.09.18 | ₩24,903 | ₩25,063 | ₩24,716 | ₩24,729 | -0.70% | 19.6만 |
|---|
| 2026.09.17 | ₩24,970 | ₩24,983 | ₩24,743 | ₩24,970 | 0.00% | 22.9만 |
|---|
| 2026.09.16 | ₩24,823 | ₩25,103 | ₩24,435 | ₩24,489 | -1.35% | 29.6만 |
|---|
| 2026.09.15 | ₩24,956 | ₩24,970 | ₩24,662 | ₩24,689 | -1.07% | 32.2만 |
|---|
| 2026.09.14 | ₩25,223 | ₩25,451 | ₩25,117 | ₩25,411 | +0.74% | 18.1만 |
|---|
| 2026.09.11 | ₩25,357 | ₩25,491 | ₩25,197 | ₩25,317 | -0.16% | 26.2만 |
|---|
| 2026.09.10 | ₩25,130 | ₩25,277 | ₩25,036 | ₩25,103 | -0.11% | 20.3만 |
|---|
| 2026.09.09 | ₩25,384 | ₩25,504 | ₩25,223 | ₩25,304 | -0.32% | 16.6만 |
|---|
| 2026.09.08 | ₩25,584 | ₩25,611 | ₩25,344 | ₩25,384 | -0.78% | 17.7만 |
|---|
| 2026.09.04 | ₩25,704 | ₩25,758 | ₩25,424 | ₩25,504 | -0.78% | 22만 |
|---|
| 2026.09.03 | ₩25,611 | ₩25,704 | ₩25,477 | ₩25,664 | +0.21% | 22.1만 |
|---|
| 2026.09.02 | ₩25,397 | ₩25,557 | ₩25,290 | ₩25,464 | +0.26% | 26.4만 |
|---|
| 2026.09.01 | ₩25,584 | ₩25,584 | ₩25,384 | ₩25,464 | -0.47% | 19.3만 |
|---|
| 2026.08.31 | ₩25,718 | ₩25,878 | ₩25,517 | ₩25,718 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩25,745 | ₩25,825 | ₩25,598 | ₩25,731 | -0.05% | 15만 |
|---|
| 2026.08.27 | ₩25,678 | ₩25,691 | ₩25,517 | ₩25,624 | -0.21% | 13.8만 |
|---|
| 2026.08.26 | ₩25,624 | ₩25,678 | ₩25,504 | ₩25,517 | -0.42% | 16.2만 |
|---|
| 2026.08.25 | ₩25,651 | ₩25,704 | ₩25,491 | ₩25,678 | +0.10% | 25.9만 |
|---|
| 2026.08.24 | ₩25,437 | ₩25,638 | ₩25,304 | ₩25,451 | +0.05% | 34.1만 |
|---|
| 2026.08.21 | ₩25,557 | ₩25,651 | ₩24,769 | ₩25,491 | -0.26% | 11.5만 |
|---|
| 2026.08.20 | ₩25,557 | ₩25,584 | ₩25,317 | ₩25,370 | -0.73% | 13.2만 |
|---|
| 2026.08.19 | ₩25,544 | ₩25,651 | ₩25,464 | ₩25,598 | +0.21% | 14.9만 |
|---|
| 2026.08.18 | ₩25,598 | ₩25,624 | ₩25,370 | ₩25,504 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩25,638 | ₩25,745 | ₩25,531 | ₩25,638 | 0.00% | 23.1만 |
|---|
| 2026.08.14 | ₩25,718 | ₩25,771 | ₩25,504 | ₩25,584 | -0.52% | 22.2만 |
|---|
| 2026.08.13 | ₩25,544 | ₩25,718 | ₩25,531 | ₩25,678 | +0.52% | 28.3만 |
|---|
| 2026.08.12 | ₩25,638 | ₩25,638 | ₩25,464 | ₩25,598 | -0.16% | 25.7만 |
|---|
| 2026.08.11 | ₩25,517 | ₩25,905 | ₩25,357 | ₩25,517 | 0.00% | 20.4만 |
|---|
| 2026.08.10 | ₩25,584 | ₩25,704 | ₩25,437 | ₩25,491 | -0.37% | 23.9만 |
|---|
| 2026.08.07 | ₩25,397 | ₩25,584 | ₩25,277 | ₩25,584 | +0.74% | 21.6만 |
|---|
| 2026.08.06 | ₩25,130 | ₩25,344 | ₩25,117 | ₩25,237 | +0.43% | 15.7만 |
|---|
| 2026.08.05 | ₩25,330 | ₩25,491 | ₩25,157 | ₩25,223 | -0.42% | 23.7만 |
|---|
| 2026.08.04 | ₩25,210 | ₩25,451 | ₩25,130 | ₩25,330 | +0.48% | 21.4만 |
|---|
| 2026.08.03 | ₩24,783 | ₩25,157 | ₩24,783 | ₩25,103 | +1.29% | 21.5만 |
|---|
| 2026.07.31 | ₩24,849 | ₩24,863 | ₩24,449 | ₩24,649 | -0.81% | 24만 |
|---|
| 2026.07.30 | ₩24,382 | ₩24,702 | ₩24,328 | ₩24,649 | +1.10% | 25.4만 |
|---|
| 2026.07.29 | ₩24,649 | ₩24,649 | ₩24,235 | ₩24,328 | -1.30% | 19.3만 |
|---|
| 2026.07.28 | ₩24,809 | ₩24,809 | ₩24,555 | ₩24,649 | -0.65% | 22.1만 |
|---|
| 2026.07.27 | ₩24,836 | ₩24,849 | ₩24,596 | ₩24,756 | -0.32% | 21.1만 |
|---|
| 2026.07.24 | ₩24,622 | ₩24,743 | ₩24,422 | ₩24,596 | -0.11% | 17.2만 |
|---|
| 2026.07.23 | ₩24,769 | ₩24,849 | ₩24,435 | ₩24,529 | -0.97% | 27.4만 |
|---|
| 2026.07.22 | ₩24,996 | ₩25,050 | ₩24,863 | ₩24,863 | -0.53% | 16.1만 |
|---|
| 2026.07.21 | ₩24,903 | ₩25,050 | ₩24,783 | ₩24,943 | +0.16% | 33.1만 |
|---|
| 2026.07.20 | ₩24,956 | ₩24,956 | ₩24,716 | ₩24,783 | -0.70% | 32.6만 |
|---|
| 2026.07.17 | ₩24,916 | ₩25,036 | ₩24,783 | ₩24,809 | -0.43% | 116.4만 |
|---|
| 2026.07.16 | ₩25,077 | ₩25,117 | ₩24,930 | ₩25,036 | -0.16% | 26.5만 |
|---|
| 2026.07.15 | ₩25,077 | ₩25,117 | ₩24,996 | ₩25,023 | -0.21% | 23.7만 |
|---|
| 2026.07.14 | ₩24,796 | ₩25,010 | ₩24,716 | ₩24,930 | +0.54% | 25.7만 |
|---|
| 2026.07.13 | ₩24,863 | ₩24,916 | ₩24,636 | ₩24,662 | -0.81% | 28.2만 |
|---|
| 2026.07.10 | ₩24,916 | ₩24,916 | ₩24,716 | ₩24,836 | -0.32% | 11.4만 |
|---|
| 2026.07.09 | ₩24,849 | ₩24,863 | ₩24,622 | ₩24,836 | -0.05% | 26만 |
|---|
| 2026.07.08 | ₩24,702 | ₩24,796 | ₩24,475 | ₩24,783 | +0.32% | 30.8만 |
|---|
| 2026.07.07 | ₩24,783 | ₩24,796 | ₩24,582 | ₩24,756 | -0.11% | 19.7만 |
|---|
| 2026.07.06 | ₩24,996 | ₩24,996 | ₩24,756 | ₩24,823 | -0.69% | 26만 |
|---|
| 2026.07.02 | ₩25,036 | ₩25,117 | ₩24,743 | ₩24,876 | -0.64% | 29.4만 |
|---|
| 2026.07.01 | ₩24,970 | ₩25,304 | ₩24,849 | ₩24,916 | -0.21% | 82.9만 |
|---|
| 2026.06.30 | ₩24,449 | ₩24,903 | ₩24,275 | ₩24,903 | +1.86% | 62.3만 |
|---|
| 2026.06.29 | ₩24,195 | ₩24,435 | ₩24,034 | ₩24,328 | +0.55% | 25.5만 |
|---|
| 2026.06.26 | ₩23,954 | ₩24,195 | ₩23,807 | ₩23,874 | -0.33% | 18.6만 |
|---|
| 2026.06.25 | ₩24,061 | ₩24,235 | ₩23,914 | ₩23,994 | -0.28% | 27.4만 |
|---|
| 2026.06.24 | ₩23,968 | ₩24,168 | ₩23,821 | ₩23,994 | +0.11% | 35.3만 |
|---|
| 2026.06.23 | ₩23,954 | ₩24,061 | ₩23,727 | ₩23,874 | -0.33% | 25.2만 |
|---|
| 2026.06.22 | ₩24,342 | ₩24,342 | ₩24,048 | ₩24,128 | -0.88% | 15.9만 |
|---|
| 2026.06.18 | ₩24,048 | ₩24,262 | ₩23,994 | ₩24,221 | +0.72% | 17.4만 |
|---|
| 2026.06.17 | ₩24,141 | ₩24,235 | ₩23,781 | ₩23,781 | -1.49% | 23.3만 |
|---|
| 2026.06.16 | ₩24,235 | ₩24,275 | ₩24,021 | ₩24,061 | -0.72% | 21.7만 |
|---|
| 2026.06.15 | ₩24,168 | ₩24,382 | ₩24,101 | ₩24,208 | +0.17% | 19.3만 |
|---|
| 2026.06.12 | ₩24,422 | ₩24,502 | ₩24,101 | ₩24,315 | -0.44% | 45.7만 |
|---|
| 2026.06.11 | ₩24,061 | ₩24,288 | ₩23,941 | ₩24,288 | +0.94% | 28.4만 |
|---|
| 2026.06.10 | ₩24,195 | ₩24,368 | ₩23,941 | ₩24,021 | -0.72% | 32.1만 |
|---|
| 2026.06.09 | ₩24,449 | ₩24,475 | ₩23,954 | ₩24,155 | -1.20% | 56.5만 |
|---|
| 2026.06.08 | ₩24,248 | ₩24,368 | ₩24,075 | ₩24,208 | -0.17% | 23만 |
|---|
| 2026.06.05 | ₩24,462 | ₩24,529 | ₩23,981 | ₩24,141 | -1.31% | 27만 |
|---|
| 2026.06.04 | ₩24,462 | ₩24,662 | ₩24,449 | ₩24,622 | +0.66% | 19.1만 |
|---|
| 2026.06.03 | ₩24,596 | ₩24,756 | ₩24,515 | ₩24,529 | -0.27% | 31.2만 |
|---|
| 2026.06.02 | ₩24,582 | ₩24,662 | ₩24,529 | ₩24,662 | +0.33% | 25.6만 |
|---|
| 2026.06.01 | ₩24,569 | ₩24,622 | ₩24,449 | ₩24,569 | 0.00% | 19.5만 |
|---|
| 2026.05.29 | ₩24,569 | ₩24,649 | ₩24,422 | ₩24,622 | +0.22% | 18.5만 |
|---|
| 2026.05.28 | ₩24,395 | ₩24,515 | ₩24,275 | ₩24,502 | +0.44% | 16.6만 |
|---|
| 2026.05.27 | ₩24,382 | ₩24,382 | ₩24,235 | ₩24,342 | -0.16% | 17.4만 |
|---|
| 2026.05.26 | ₩24,248 | ₩24,382 | ₩24,221 | ₩24,382 | +0.55% | 27.4만 |
|---|
| 2026.05.22 | ₩24,155 | ₩24,248 | ₩24,021 | ₩24,101 | -0.22% | 15.3만 |
|---|
| 2026.05.21 | ₩23,874 | ₩24,034 | ₩23,807 | ₩23,941 | +0.28% | 13.8만 |
|---|
| 2026.05.20 | ₩23,794 | ₩23,954 | ₩23,700 | ₩23,941 | +0.62% | 15.5만 |
|---|
| 2026.05.19 | ₩23,594 | ₩23,727 | ₩23,567 | ₩23,700 | +0.45% | 28.9만 |
|---|
| 2026.05.18 | ₩23,821 | ₩23,847 | ₩23,513 | ₩23,634 | -0.79% | 33.5만 |
|---|
| 2026.05.15 | ₩23,847 | ₩23,914 | ₩23,754 | ₩23,807 | -0.17% | 37.3만 |
|---|
| 2026.05.14 | ₩24,021 | ₩24,168 | ₩24,008 | ₩24,034 | +0.06% | 23만 |
|---|
| 2026.05.13 | ₩24,008 | ₩24,034 | ₩23,847 | ₩24,008 | 0.00% | 23.5만 |
|---|
| 2026.05.12 | ₩23,954 | ₩23,994 | ₩23,767 | ₩23,954 | 0.00% | 21.7만 |
|---|
| 2026.05.11 | ₩23,714 | ₩24,034 | ₩23,647 | ₩23,968 | +1.07% | 21.1만 |
|---|
| 2026.05.08 | ₩23,700 | ₩23,901 | ₩23,687 | ₩23,781 | +0.34% | 20.2만 |
|---|
| 2026.05.07 | ₩23,847 | ₩23,847 | ₩23,647 | ₩23,647 | -0.84% | 25.2만 |
|---|
| 2026.05.06 | ₩23,847 | ₩23,874 | ₩23,700 | ₩23,794 | -0.22% | 39.7만 |
|---|
| 2026.05.05 | ₩23,540 | ₩23,674 | ₩23,540 | ₩23,634 | +0.40% | 13.4만 |
|---|
| 2026.05.04 | ₩23,540 | ₩23,594 | ₩23,433 | ₩23,513 | -0.11% | 19.8만 |
|---|
| 2026.05.01 | ₩23,647 | ₩23,700 | ₩23,527 | ₩23,634 | -0.06% | 17.7만 |
|---|
| 2026.04.30 | ₩23,460 | ₩23,540 | ₩23,246 | ₩23,527 | +0.28% | 33.7만 |
|---|
| 2026.04.29 | ₩23,246 | ₩23,366 | ₩23,206 | ₩23,246 | 0.00% | 19.8만 |
|---|
| 2026.04.28 | ₩23,260 | ₩23,366 | ₩23,179 | ₩23,273 | +0.06% | 20.5만 |
|---|
| 2026.04.27 | ₩23,420 | ₩23,513 | ₩23,273 | ₩23,420 | 0.00% | 28.3만 |
|---|
| 2026.04.24 | ₩23,139 | ₩23,407 | ₩23,126 | ₩23,366 | +0.98% | 16만 |
|---|
| 2026.04.23 | ₩23,273 | ₩23,340 | ₩23,073 | ₩23,126 | -0.63% | 26.2만 |
|---|
| 2026.04.22 | ₩23,233 | ₩23,326 | ₩23,166 | ₩23,233 | 0.00% | 24.9만 |
|---|
| 2026.04.21 | ₩23,193 | ₩23,366 | ₩23,073 | ₩23,073 | -0.52% | 18.8만 |
|---|
| 2026.04.20 | ₩23,326 | ₩23,380 | ₩23,073 | ₩23,220 | -0.46% | 29.4만 |
|---|
| 2026.04.17 | ₩23,206 | ₩23,473 | ₩23,179 | ₩23,233 | +0.12% | 30.7만 |
|---|
| 2026.04.16 | ₩23,126 | ₩23,246 | ₩22,992 | ₩23,113 | -0.06% | 22.4만 |
|---|
| 2026.04.15 | ₩23,246 | ₩23,340 | ₩23,086 | ₩23,179 | -0.29% | 19.1만 |
|---|
| 2026.04.14 | ₩22,979 | ₩23,246 | ₩22,979 | ₩23,193 | +0.93% | 34.4만 |
|---|
| 2026.04.13 | ₩22,765 | ₩23,032 | ₩22,712 | ₩23,006 | +1.06% | 44.3만 |
|---|
| 2026.04.10 | ₩22,672 | ₩22,899 | ₩22,618 | ₩22,819 | +0.65% | 42.8만 |
|---|
| 2026.04.09 | ₩22,298 | ₩22,658 | ₩22,218 | ₩22,605 | +1.38% | 33만 |
|---|
| 2026.04.08 | ₩22,044 | ₩22,244 | ₩21,964 | ₩22,191 | +0.67% | 35.9만 |
|---|
| 2026.04.07 | ₩21,509 | ₩21,670 | ₩21,443 | ₩21,616 | +0.50% | 42만 |
|---|
| 2026.04.06 | ₩21,616 | ₩21,777 | ₩21,550 | ₩21,670 | +0.25% | 43.2만 |
|---|
| 2026.04.02 | ₩21,523 | ₩21,777 | ₩21,496 | ₩21,616 | +0.43% | 68.9만 |
|---|
| 2026.04.01 | ₩21,469 | ₩21,857 | ₩21,469 | ₩21,777 | +1.43% | 54.4만 |
|---|
| 2026.03.31 | ₩21,429 | ₩21,777 | ₩21,389 | ₩21,469 | +0.19% | 36.4만 |
|---|
| 2026.03.30 | ₩21,536 | ₩21,536 | ₩21,082 | ₩21,149 | -1.80% | 7.9만 |
|---|
| 2026.03.27 | ₩21,683 | ₩21,683 | ₩21,242 | ₩21,296 | -1.79% | 4.5만 |
|---|
| 2026.03.26 | ₩21,897 | ₩22,044 | ₩21,616 | ₩21,710 | -0.85% | 7.4만 |
|---|
| 2026.03.25 | ₩22,030 | ₩22,124 | ₩21,910 | ₩21,950 | -0.36% | 4만 |
|---|
| 2026.03.24 | ₩21,723 | ₩21,870 | ₩21,630 | ₩21,817 | +0.43% | 5.3만 |
|---|
| 2026.03.23 | ₩21,803 | ₩21,910 | ₩21,563 | ₩21,723 | -0.37% | 6.5만 |
|---|
| 2026.03.20 | ₩21,857 | ₩21,857 | ₩21,429 | ₩21,509 | -1.59% | 7만 |
|---|
| 2026.03.19 | ₩22,044 | ₩22,057 | ₩21,790 | ₩21,817 | -1.03% | 6.4만 |
|---|
| 2026.03.18 | ₩22,498 | ₩22,498 | ₩22,111 | ₩22,111 | -1.72% | 5.3만 |
|---|
| 2026.03.17 | ₩22,525 | ₩22,552 | ₩22,364 | ₩22,511 | -0.06% | 3만 |
|---|
| 2026.03.16 | ₩22,378 | ₩22,712 | ₩22,364 | ₩22,364 | -0.06% | 6.3만 |
|---|
| 2026.03.13 | ₩22,658 | ₩22,712 | ₩22,324 | ₩22,364 | -1.30% | 5.7만 |
|---|
| 2026.03.12 | ₩23,153 | ₩23,233 | ₩22,886 | ₩22,952 | -0.87% | 3.7만 |
|---|
| 2026.03.11 | ₩23,126 | ₩23,260 | ₩23,059 | ₩23,193 | +0.29% | 5만 |
|---|
| 2026.03.10 | ₩23,006 | ₩23,193 | ₩22,859 | ₩23,046 | +0.17% | 7.5만 |
|---|
| 2026.03.09 | ₩22,979 | ₩23,032 | ₩22,672 | ₩22,979 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩23,326 | ₩23,326 | ₩23,059 | ₩23,113 | -0.92% | 9.6만 |
|---|
| 2026.03.05 | ₩23,634 | ₩23,674 | ₩23,353 | ₩23,447 | -0.79% | 7.6만 |
|---|
| 2026.03.04 | ₩23,727 | ₩23,874 | ₩23,660 | ₩23,781 | +0.23% | 5.1만 |
|---|
| 2026.03.03 | ₩23,634 | ₩23,727 | ₩23,286 | ₩23,647 | +0.06% | 5.1만 |
|---|
| 2026.03.02 | ₩23,607 | ₩23,914 | ₩23,513 | ₩23,781 | +0.74% | 4.8만 |
|---|
| 2026.02.27 | ₩23,687 | ₩23,821 | ₩23,607 | ₩23,714 | +0.11% | 5.7만 |
|---|
| 2026.02.26 | ₩24,075 | ₩24,075 | ₩23,794 | ₩23,888 | -0.78% | 4.1만 |
|---|
| 2026.02.25 | ₩24,195 | ₩24,195 | ₩24,021 | ₩24,061 | -0.55% | 3.8만 |
|---|
| 2026.02.24 | ₩23,807 | ₩23,981 | ₩23,781 | ₩23,981 | +0.73% | 1.8만 |
|---|
| 2026.02.23 | ₩24,061 | ₩24,061 | ₩23,687 | ₩23,741 | -1.33% | 4만 |
|---|
| 2026.02.20 | ₩23,847 | ₩24,034 | ₩23,781 | ₩23,981 | +0.56% | 4.2만 |
|---|
| 2026.02.19 | ₩23,741 | ₩23,847 | ₩23,660 | ₩23,794 | +0.23% | 3.4만 |
|---|
| 2026.02.18 | ₩23,727 | ₩23,928 | ₩23,727 | ₩23,741 | +0.06% | 7.2만 |
|---|
| 2026.02.17 | ₩23,741 | ₩23,781 | ₩23,607 | ₩23,700 | -0.17% | 7.6만 |
|---|
| 2026.02.13 | ₩23,714 | ₩23,928 | ₩23,714 | ₩23,794 | +0.34% | 3.8만 |
|---|
| 2026.02.12 | ₩24,048 | ₩24,088 | ₩23,687 | ₩23,714 | -1.39% | 3.5만 |
|---|
| 2026.02.11 | ₩24,075 | ₩24,088 | ₩23,834 | ₩24,021 | -0.22% | 5.5만 |
|---|
| 2026.02.10 | ₩24,181 | ₩24,235 | ₩24,048 | ₩24,075 | -0.44% | 3.7만 |
|---|
| 2026.02.09 | ₩23,941 | ₩24,195 | ₩23,874 | ₩24,195 | +1.06% | 8.1만 |
|---|
| 2026.02.06 | ₩23,607 | ₩23,968 | ₩23,607 | ₩23,928 | +1.36% | 7.1만 |
|---|
| 2026.02.05 | ₩23,660 | ₩23,700 | ₩23,447 | ₩23,554 | -0.45% | 5.3만 |
|---|
| 2026.02.04 | ₩23,754 | ₩23,981 | ₩23,634 | ₩23,767 | +0.06% | 8.5만 |
|---|
| 2026.02.03 | ₩23,954 | ₩23,954 | ₩23,660 | ₩23,821 | -0.56% | 5.1만 |
|---|
| 2026.02.02 | ₩23,754 | ₩23,941 | ₩23,754 | ₩23,928 | +0.73% | 2.6만 |
|---|
| 2026.01.30 | ₩23,714 | ₩23,781 | ₩23,580 | ₩23,727 | +0.06% | 3.5만 |
|---|
| 2026.01.29 | ₩24,048 | ₩24,048 | ₩23,700 | ₩23,714 | -1.39% | 11.2만 |
|---|
| 2026.01.28 | ₩24,088 | ₩24,181 | ₩23,968 | ₩24,008 | -0.33% | 6만 |
|---|
| 2026.01.27 | ₩24,141 | ₩24,235 | ₩23,928 | ₩24,048 | -0.39% | 6.3만 |
|---|
| 2026.01.26 | ₩24,048 | ₩24,155 | ₩24,008 | ₩24,101 | +0.22% | 4만 |
|---|
| 2026.01.23 | ₩24,101 | ₩24,101 | ₩23,847 | ₩23,994 | -0.44% | 5.4만 |
|---|
| 2026.01.22 | ₩24,128 | ₩24,128 | ₩23,981 | ₩24,048 | -0.33% | 3.5만 |
|---|
| 2026.01.21 | ₩23,674 | ₩24,048 | ₩23,674 | ₩23,981 | +1.30% | 6.1만 |
|---|
| 2026.01.20 | ₩23,861 | ₩23,901 | ₩23,620 | ₩23,727 | -0.56% | 4.4만 |
|---|
| 2026.01.16 | ₩24,181 | ₩24,181 | ₩23,928 | ₩24,061 | -0.50% | 4.9만 |
|---|
| 2026.01.15 | ₩24,382 | ₩24,382 | ₩24,075 | ₩24,141 | -0.99% | 5만 |
|---|
| 2026.01.14 | ₩24,368 | ₩24,449 | ₩24,168 | ₩24,302 | -0.27% | 3.7만 |
|---|
| 2026.01.13 | ₩24,489 | ₩24,489 | ₩24,302 | ₩24,368 | -0.49% | 4.3만 |
|---|
| 2026.01.12 | ₩24,395 | ₩24,515 | ₩24,315 | ₩24,475 | +0.33% | 7.5만 |
|---|
| 2026.01.09 | ₩24,475 | ₩24,502 | ₩24,221 | ₩24,395 | -0.33% | 8.8만 |
|---|
| 2026.01.08 | ₩24,409 | ₩24,435 | ₩24,302 | ₩24,409 | 0.00% | 4.7만 |
|---|
| 2026.01.07 | ₩24,368 | ₩24,462 | ₩24,235 | ₩24,328 | -0.16% | 7만 |
|---|
| 2026.01.06 | ₩24,034 | ₩24,275 | ₩23,994 | ₩24,275 | +1.00% | 5.4만 |
|---|
| 2026.01.05 | ₩24,155 | ₩24,262 | ₩23,954 | ₩23,954 | -0.83% | 4.6만 |
|---|
| 2026.01.02 | ₩24,155 | ₩24,221 | ₩23,994 | ₩24,075 | -0.33% | 3.8만 |
|---|
| 2025.12.31 | ₩24,221 | ₩24,275 | ₩24,048 | ₩24,101 | -0.50% | 12.5만 |
|---|
| 2025.12.30 | ₩24,021 | ₩24,235 | ₩24,008 | ₩24,101 | +0.33% | 8.6만 |
|---|
| 2025.12.29 | ₩24,048 | ₩24,115 | ₩23,981 | ₩24,021 | -0.11% | 4만 |
|---|
| 2025.12.26 | ₩24,208 | ₩24,208 | ₩24,048 | ₩24,101 | -0.44% | 3.9만 |
|---|
| 2025.12.24 | ₩24,088 | ₩24,221 | ₩24,048 | ₩24,208 | +0.50% | 3만 |
|---|
| 2025.12.23 | ₩23,847 | ₩24,075 | ₩23,847 | ₩24,008 | +0.67% | 3.5만 |
|---|
| 2025.12.22 | ₩23,994 | ₩23,994 | ₩23,647 | ₩23,928 | -0.28% | 6.1만 |
|---|
| 2025.12.19 | ₩23,380 | ₩23,861 | ₩23,380 | ₩23,754 | +1.60% | 6.2만 |
|---|
| 2025.12.18 | ₩23,353 | ₩23,513 | ₩23,300 | ₩23,407 | +0.23% | 4.1만 |
|---|
| 2025.12.17 | ₩23,513 | ₩23,527 | ₩23,220 | ₩23,246 | -1.14% | 4만 |
|---|
| 2025.12.16 | ₩23,500 | ₩23,554 | ₩23,393 | ₩23,407 | -0.40% | 3.5만 |
|---|
| 2025.12.15 | ₩23,634 | ₩23,674 | ₩22,845 | ₩23,554 | -0.34% | 3.3만 |
|---|
| 2025.12.12 | ₩23,994 | ₩24,088 | ₩23,861 | ₩23,874 | -0.50% | 2.6만 |
|---|
| 2025.12.11 | ₩24,088 | ₩24,168 | ₩24,008 | ₩24,021 | -0.28% | 5.1만 |
|---|
| 2025.12.10 | ₩24,061 | ₩24,155 | ₩23,994 | ₩24,155 | +0.39% | 4.7만 |
|---|
| 2025.12.09 | ₩23,874 | ₩24,075 | ₩23,874 | ₩23,994 | +0.50% | 4.2만 |
|---|
| 2025.12.08 | ₩24,075 | ₩24,128 | ₩23,914 | ₩23,914 | -0.67% | 4.6만 |
|---|
| 2025.12.05 | ₩24,141 | ₩24,195 | ₩24,048 | ₩24,088 | -0.22% | 2.7만 |
|---|
| 2025.12.04 | ₩24,075 | ₩24,115 | ₩23,981 | ₩24,008 | -0.28% | 4.1만 |
|---|
| 2025.12.03 | ₩24,061 | ₩24,141 | ₩23,954 | ₩24,075 | +0.06% | 4.4만 |
|---|
| 2025.12.02 | ₩24,008 | ₩24,061 | ₩23,901 | ₩24,008 | 0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩24,048 | ₩24,075 | ₩23,767 | ₩23,834 | -0.89% | 5.9만 |
|---|
| 2025.11.28 | ₩23,901 | ₩24,061 | ₩23,687 | ₩24,061 | +0.67% | 4.5만 |
|---|
| 2025.11.26 | ₩23,620 | ₩23,847 | ₩23,554 | ₩23,741 | +0.51% | 5.4만 |
|---|
| 2025.11.25 | ₩23,300 | ₩23,513 | ₩23,193 | ₩23,420 | +0.52% | 3.7만 |
|---|
| 2025.11.24 | ₩23,046 | ₩23,353 | ₩23,006 | ₩23,166 | +0.52% | 2.6만 |
|---|
| 2025.11.21 | ₩22,792 | ₩23,006 | ₩22,792 | ₩22,912 | +0.53% | 3.9만 |
|---|
| 2025.11.20 | ₩23,179 | ₩23,340 | ₩22,712 | ₩22,712 | -2.02% | 6.6만 |
|---|
| 2025.11.19 | ₩23,032 | ₩23,126 | ₩22,886 | ₩23,019 | -0.06% | 3.2만 |
|---|
| 2025.11.18 | ₩23,153 | ₩23,166 | ₩22,886 | ₩22,939 | -0.92% | 3.5만 |
|---|
| 2025.11.17 | ₩23,380 | ₩23,420 | ₩23,073 | ₩23,139 | -1.03% | 7.2만 |
|---|
| 2025.11.14 | ₩23,153 | ₩23,326 | ₩23,073 | ₩23,246 | +0.40% | 5만 |
|---|
| 2025.11.13 | ₩23,580 | ₩23,594 | ₩23,220 | ₩23,260 | -1.36% | 3.4만 |
|---|
| 2025.11.12 | ₩23,580 | ₩23,647 | ₩23,473 | ₩23,594 | +0.06% | 6.2만 |
|---|
| 2025.11.11 | ₩23,420 | ₩23,607 | ₩23,313 | ₩23,540 | +0.51% | 6.3만 |
|---|
| 2025.11.10 | ₩23,326 | ₩23,527 | ₩23,326 | ₩23,380 | +0.23% | 2.5만 |
|---|
| 2025.11.07 | ₩23,326 | ₩23,326 | ₩22,979 | ₩23,193 | -0.57% | 5.2만 |
|---|
| 2025.11.06 | ₩23,741 | ₩23,741 | ₩23,353 | ₩23,380 | -1.52% | 4만 |
|---|
| 2025.11.05 | ₩23,487 | ₩23,727 | ₩23,407 | ₩23,594 | +0.46% | 7.2만 |
|---|
| 2025.11.04 | ₩23,500 | ₩23,647 | ₩23,366 | ₩23,473 | -0.11% | 2만 |
|---|
| 2025.11.03 | ₩23,727 | ₩23,861 | ₩23,620 | ₩23,620 | -0.45% | 3.5만 |
|---|
| 2025.10.31 | ₩23,727 | ₩23,807 | ₩23,567 | ₩23,687 | -0.17% | 2.6만 |
|---|
| 2025.10.30 | ₩23,700 | ₩23,714 | ₩23,527 | ₩23,674 | -0.11% | 2.8만 |
|---|
| 2025.10.29 | ₩23,821 | ₩23,861 | ₩23,660 | ₩23,700 | -0.50% | 8.1만 |
|---|
| 2025.10.28 | ₩23,821 | ₩23,821 | ₩23,660 | ₩23,781 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩23,714 | ₩23,767 | ₩23,620 | ₩23,700 | -0.06% | 5.9만 |
|---|
| 2025.10.24 | ₩23,607 | ₩23,620 | ₩23,460 | ₩23,580 | -0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩23,286 | ₩23,487 | ₩23,286 | ₩23,366 | +0.34% | 6.2만 |
|---|
| 2025.10.22 | ₩23,407 | ₩23,420 | ₩23,193 | ₩23,286 | -0.51% | 4.3만 |
|---|
| 2025.10.21 | ₩23,313 | ₩23,433 | ₩23,286 | ₩23,433 | +0.52% | 4.9만 |
|---|
| 2025.10.20 | ₩23,260 | ₩23,340 | ₩23,193 | ₩23,300 | +0.17% | 4.6만 |
|---|
| 2025.10.17 | ₩23,126 | ₩23,179 | ₩22,992 | ₩23,113 | -0.06% | 4.1만 |
|---|
| 2025.10.16 | ₩23,233 | ₩23,233 | ₩22,899 | ₩23,099 | -0.58% | 5.6만 |
|---|
| 2025.10.15 | ₩23,019 | ₩23,246 | ₩22,859 | ₩23,099 | +0.35% | 7.2만 |
|---|
| 2025.10.14 | ₩22,912 | ₩22,952 | ₩22,538 | ₩22,792 | -0.52% | 5.8만 |
|---|
| 2025.10.13 | ₩22,819 | ₩22,979 | ₩22,792 | ₩22,939 | +0.53% | 3.4만 |
|---|
| 2025.10.10 | ₩23,193 | ₩23,246 | ₩22,538 | ₩22,578 | -2.65% | 5.5만 |
|---|