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 | ₩25,335 | ₩24,961 | ₩25,282 | +0.64% | 30.7만 |
| 2026.10.08 | ₩24,975 | ₩25,095 | ₩24,708 | ₩24,868 | -0.43% | 29.4만 |
| 2026.10.07 | ₩24,828 | ₩24,948 | ₩24,694 | ₩24,841 | +0.05% | 22.2만 |
| 2026.10.06 | ₩24,895 | ₩25,162 | ₩24,841 | ₩24,988 | +0.38% | 31.1만 |
| 2026.10.05 | ₩24,975 | ₩25,242 | ₩24,828 | ₩24,921 | -0.21% | 19.7만 |
| 2026.10.02 | ₩24,975 | ₩25,202 | ₩24,895 | ₩25,015 | +0.16% | 24.1만 |
| 2026.10.01 | ₩24,881 | ₩24,975 | ₩24,721 | ₩24,881 | 0.00% | 70.8만 |
| 2026.09.30 | ₩24,588 | ₩24,814 | ₩24,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,681 |
| +0.38% |
| 64.5만 |
| 2026.09.29 | ₩24,574 | ₩24,614 | ₩24,361 | ₩24,601 | +0.11% | 26.6만 |
|---|
| 2026.09.28 | ₩24,868 | ₩24,868 | ₩24,548 | ₩24,561 | -1.23% | 22.3만 |
|---|
| 2026.09.25 | ₩24,935 | ₩25,001 | ₩24,748 | ₩24,908 | -0.11% | 22.8만 |
|---|
| 2026.09.24 | ₩24,855 | ₩24,921 | ₩24,734 | ₩24,908 | +0.21% | 11.8만 |
|---|
| 2026.09.23 | ₩25,228 | ₩25,228 | ₩24,961 | ₩25,015 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩25,015 | ₩25,282 | ₩24,988 | ₩25,215 | +0.80% | 15.5만 |
|---|
| 2026.09.21 | ₩24,961 | ₩25,162 | ₩24,855 | ₩25,055 | +0.37% | 11.6만 |
|---|
| 2026.09.18 | ₩24,881 | ₩25,041 | ₩24,694 | ₩24,708 | -0.70% | 19.6만 |
|---|
| 2026.09.17 | ₩24,948 | ₩24,961 | ₩24,721 | ₩24,948 | 0.00% | 22.9만 |
|---|
| 2026.09.16 | ₩24,801 | ₩25,081 | ₩24,414 | ₩24,467 | -1.35% | 29.6만 |
|---|
| 2026.09.15 | ₩24,935 | ₩24,948 | ₩24,641 | ₩24,668 | -1.07% | 32.2만 |
|---|
| 2026.09.14 | ₩25,202 | ₩25,429 | ₩25,095 | ₩25,388 | +0.74% | 18.1만 |
|---|
| 2026.09.11 | ₩25,335 | ₩25,469 | ₩25,175 | ₩25,295 | -0.16% | 26.2만 |
|---|
| 2026.09.10 | ₩25,108 | ₩25,255 | ₩25,015 | ₩25,081 | -0.11% | 20.3만 |
|---|
| 2026.09.09 | ₩25,362 | ₩25,482 | ₩25,202 | ₩25,282 | -0.32% | 16.6만 |
|---|
| 2026.09.08 | ₩25,562 | ₩25,589 | ₩25,322 | ₩25,362 | -0.78% | 17.7만 |
|---|
| 2026.09.04 | ₩25,682 | ₩25,736 | ₩25,402 | ₩25,482 | -0.78% | 22만 |
|---|
| 2026.09.03 | ₩25,589 | ₩25,682 | ₩25,455 | ₩25,642 | +0.21% | 22.1만 |
|---|
| 2026.09.02 | ₩25,375 | ₩25,535 | ₩25,268 | ₩25,442 | +0.26% | 26.4만 |
|---|
| 2026.09.01 | ₩25,562 | ₩25,562 | ₩25,362 | ₩25,442 | -0.47% | 19.3만 |
|---|
| 2026.08.31 | ₩25,695 | ₩25,856 | ₩25,495 | ₩25,695 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩25,722 | ₩25,802 | ₩25,575 | ₩25,709 | -0.05% | 15만 |
|---|
| 2026.08.27 | ₩25,655 | ₩25,669 | ₩25,495 | ₩25,602 | -0.21% | 13.8만 |
|---|
| 2026.08.26 | ₩25,602 | ₩25,655 | ₩25,482 | ₩25,495 | -0.42% | 16.2만 |
|---|
| 2026.08.25 | ₩25,629 | ₩25,682 | ₩25,469 | ₩25,655 | +0.10% | 25.9만 |
|---|
| 2026.08.24 | ₩25,415 | ₩25,615 | ₩25,282 | ₩25,429 | +0.05% | 34.1만 |
|---|
| 2026.08.21 | ₩25,535 | ₩25,629 | ₩24,748 | ₩25,469 | -0.26% | 11.5만 |
|---|
| 2026.08.20 | ₩25,535 | ₩25,562 | ₩25,295 | ₩25,348 | -0.73% | 13.2만 |
|---|
| 2026.08.19 | ₩25,522 | ₩25,629 | ₩25,442 | ₩25,575 | +0.21% | 14.9만 |
|---|
| 2026.08.18 | ₩25,575 | ₩25,602 | ₩25,348 | ₩25,482 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩25,615 | ₩25,722 | ₩25,509 | ₩25,615 | 0.00% | 23.1만 |
|---|
| 2026.08.14 | ₩25,695 | ₩25,749 | ₩25,482 | ₩25,562 | -0.52% | 22.2만 |
|---|
| 2026.08.13 | ₩25,522 | ₩25,695 | ₩25,509 | ₩25,655 | +0.52% | 28.3만 |
|---|
| 2026.08.12 | ₩25,615 | ₩25,615 | ₩25,442 | ₩25,575 | -0.16% | 25.7만 |
|---|
| 2026.08.11 | ₩25,495 | ₩25,882 | ₩25,335 | ₩25,495 | 0.00% | 20.4만 |
|---|
| 2026.08.10 | ₩25,562 | ₩25,682 | ₩25,415 | ₩25,469 | -0.37% | 23.9만 |
|---|
| 2026.08.07 | ₩25,375 | ₩25,562 | ₩25,255 | ₩25,562 | +0.74% | 21.6만 |
|---|
| 2026.08.06 | ₩25,108 | ₩25,322 | ₩25,095 | ₩25,215 | +0.43% | 15.7만 |
|---|
| 2026.08.05 | ₩25,308 | ₩25,469 | ₩25,135 | ₩25,202 | -0.42% | 23.7만 |
|---|
| 2026.08.04 | ₩25,188 | ₩25,429 | ₩25,108 | ₩25,308 | +0.48% | 21.4만 |
|---|
| 2026.08.03 | ₩24,761 | ₩25,135 | ₩24,761 | ₩25,081 | +1.29% | 21.5만 |
|---|
| 2026.07.31 | ₩24,828 | ₩24,841 | ₩24,427 | ₩24,628 | -0.81% | 24만 |
|---|
| 2026.07.30 | ₩24,361 | ₩24,681 | ₩24,307 | ₩24,628 | +1.10% | 25.4만 |
|---|
| 2026.07.29 | ₩24,628 | ₩24,628 | ₩24,214 | ₩24,307 | -1.30% | 19.3만 |
|---|
| 2026.07.28 | ₩24,788 | ₩24,788 | ₩24,534 | ₩24,628 | -0.65% | 22.1만 |
|---|
| 2026.07.27 | ₩24,814 | ₩24,828 | ₩24,574 | ₩24,734 | -0.32% | 21.1만 |
|---|
| 2026.07.24 | ₩24,601 | ₩24,721 | ₩24,401 | ₩24,574 | -0.11% | 17.2만 |
|---|
| 2026.07.23 | ₩24,748 | ₩24,828 | ₩24,414 | ₩24,507 | -0.97% | 27.4만 |
|---|
| 2026.07.22 | ₩24,975 | ₩25,028 | ₩24,841 | ₩24,841 | -0.53% | 16.1만 |
|---|
| 2026.07.21 | ₩24,881 | ₩25,028 | ₩24,761 | ₩24,921 | +0.16% | 33.1만 |
|---|
| 2026.07.20 | ₩24,935 | ₩24,935 | ₩24,694 | ₩24,761 | -0.70% | 32.6만 |
|---|
| 2026.07.17 | ₩24,895 | ₩25,015 | ₩24,761 | ₩24,788 | -0.43% | 116.4만 |
|---|
| 2026.07.16 | ₩25,055 | ₩25,095 | ₩24,908 | ₩25,015 | -0.16% | 26.5만 |
|---|
| 2026.07.15 | ₩25,055 | ₩25,095 | ₩24,975 | ₩25,001 | -0.21% | 23.7만 |
|---|
| 2026.07.14 | ₩24,774 | ₩24,988 | ₩24,694 | ₩24,908 | +0.54% | 25.7만 |
|---|
| 2026.07.13 | ₩24,841 | ₩24,895 | ₩24,614 | ₩24,641 | -0.81% | 28.2만 |
|---|
| 2026.07.10 | ₩24,895 | ₩24,895 | ₩24,694 | ₩24,814 | -0.32% | 11.4만 |
|---|
| 2026.07.09 | ₩24,828 | ₩24,841 | ₩24,601 | ₩24,814 | -0.05% | 26만 |
|---|
| 2026.07.08 | ₩24,681 | ₩24,774 | ₩24,454 | ₩24,761 | +0.32% | 30.8만 |
|---|
| 2026.07.07 | ₩24,761 | ₩24,774 | ₩24,561 | ₩24,734 | -0.11% | 19.7만 |
|---|
| 2026.07.06 | ₩24,975 | ₩24,975 | ₩24,734 | ₩24,801 | -0.69% | 26만 |
|---|
| 2026.07.02 | ₩25,015 | ₩25,095 | ₩24,721 | ₩24,855 | -0.64% | 29.4만 |
|---|
| 2026.07.01 | ₩24,948 | ₩25,282 | ₩24,828 | ₩24,895 | -0.21% | 82.9만 |
|---|
| 2026.06.30 | ₩24,427 | ₩24,881 | ₩24,254 | ₩24,881 | +1.86% | 62.3만 |
|---|
| 2026.06.29 | ₩24,174 | ₩24,414 | ₩24,014 | ₩24,307 | +0.55% | 25.5만 |
|---|
| 2026.06.26 | ₩23,934 | ₩24,174 | ₩23,787 | ₩23,853 | -0.33% | 18.6만 |
|---|
| 2026.06.25 | ₩24,040 | ₩24,214 | ₩23,893 | ₩23,974 | -0.28% | 27.4만 |
|---|
| 2026.06.24 | ₩23,947 | ₩24,147 | ₩23,800 | ₩23,974 | +0.11% | 35.3만 |
|---|
| 2026.06.23 | ₩23,934 | ₩24,040 | ₩23,707 | ₩23,853 | -0.33% | 25.2만 |
|---|
| 2026.06.22 | ₩24,321 | ₩24,321 | ₩24,027 | ₩24,107 | -0.88% | 15.9만 |
|---|
| 2026.06.18 | ₩24,027 | ₩24,241 | ₩23,974 | ₩24,200 | +0.72% | 17.4만 |
|---|
| 2026.06.17 | ₩24,120 | ₩24,214 | ₩23,760 | ₩23,760 | -1.49% | 23.3만 |
|---|
| 2026.06.16 | ₩24,214 | ₩24,254 | ₩24,000 | ₩24,040 | -0.72% | 21.7만 |
|---|
| 2026.06.15 | ₩24,147 | ₩24,361 | ₩24,080 | ₩24,187 | +0.17% | 19.3만 |
|---|
| 2026.06.12 | ₩24,401 | ₩24,481 | ₩24,080 | ₩24,294 | -0.44% | 45.7만 |
|---|
| 2026.06.11 | ₩24,040 | ₩24,267 | ₩23,920 | ₩24,267 | +0.94% | 28.4만 |
|---|
| 2026.06.10 | ₩24,174 | ₩24,347 | ₩23,920 | ₩24,000 | -0.72% | 32.1만 |
|---|
| 2026.06.09 | ₩24,427 | ₩24,454 | ₩23,934 | ₩24,134 | -1.20% | 56.5만 |
|---|
| 2026.06.08 | ₩24,227 | ₩24,347 | ₩24,054 | ₩24,187 | -0.17% | 23만 |
|---|
| 2026.06.05 | ₩24,441 | ₩24,507 | ₩23,960 | ₩24,120 | -1.31% | 27만 |
|---|
| 2026.06.04 | ₩24,441 | ₩24,641 | ₩24,427 | ₩24,601 | +0.66% | 19.1만 |
|---|
| 2026.06.03 | ₩24,574 | ₩24,734 | ₩24,494 | ₩24,507 | -0.27% | 31.2만 |
|---|
| 2026.06.02 | ₩24,561 | ₩24,641 | ₩24,507 | ₩24,641 | +0.33% | 25.6만 |
|---|
| 2026.06.01 | ₩24,548 | ₩24,601 | ₩24,427 | ₩24,548 | 0.00% | 19.5만 |
|---|
| 2026.05.29 | ₩24,548 | ₩24,628 | ₩24,401 | ₩24,601 | +0.22% | 18.5만 |
|---|
| 2026.05.28 | ₩24,374 | ₩24,494 | ₩24,254 | ₩24,481 | +0.44% | 16.6만 |
|---|
| 2026.05.27 | ₩24,361 | ₩24,361 | ₩24,214 | ₩24,321 | -0.16% | 17.4만 |
|---|
| 2026.05.26 | ₩24,227 | ₩24,361 | ₩24,200 | ₩24,361 | +0.55% | 27.4만 |
|---|
| 2026.05.22 | ₩24,134 | ₩24,227 | ₩24,000 | ₩24,080 | -0.22% | 15.3만 |
|---|
| 2026.05.21 | ₩23,853 | ₩24,014 | ₩23,787 | ₩23,920 | +0.28% | 13.8만 |
|---|
| 2026.05.20 | ₩23,773 | ₩23,934 | ₩23,680 | ₩23,920 | +0.62% | 15.5만 |
|---|
| 2026.05.19 | ₩23,573 | ₩23,707 | ₩23,546 | ₩23,680 | +0.45% | 28.9만 |
|---|
| 2026.05.18 | ₩23,800 | ₩23,827 | ₩23,493 | ₩23,613 | -0.79% | 33.5만 |
|---|
| 2026.05.15 | ₩23,827 | ₩23,893 | ₩23,733 | ₩23,787 | -0.17% | 37.3만 |
|---|
| 2026.05.14 | ₩24,000 | ₩24,147 | ₩23,987 | ₩24,014 | +0.06% | 23만 |
|---|
| 2026.05.13 | ₩23,987 | ₩24,014 | ₩23,827 | ₩23,987 | 0.00% | 23.5만 |
|---|
| 2026.05.12 | ₩23,934 | ₩23,974 | ₩23,747 | ₩23,934 | 0.00% | 21.7만 |
|---|
| 2026.05.11 | ₩23,693 | ₩24,014 | ₩23,626 | ₩23,947 | +1.07% | 21.1만 |
|---|
| 2026.05.08 | ₩23,680 | ₩23,880 | ₩23,667 | ₩23,760 | +0.34% | 20.2만 |
|---|
| 2026.05.07 | ₩23,827 | ₩23,827 | ₩23,626 | ₩23,626 | -0.84% | 25.2만 |
|---|
| 2026.05.06 | ₩23,827 | ₩23,853 | ₩23,680 | ₩23,773 | -0.22% | 39.7만 |
|---|
| 2026.05.05 | ₩23,520 | ₩23,653 | ₩23,520 | ₩23,613 | +0.40% | 13.4만 |
|---|
| 2026.05.04 | ₩23,520 | ₩23,573 | ₩23,413 | ₩23,493 | -0.11% | 19.8만 |
|---|
| 2026.05.01 | ₩23,626 | ₩23,680 | ₩23,506 | ₩23,613 | -0.06% | 17.7만 |
|---|
| 2026.04.30 | ₩23,440 | ₩23,520 | ₩23,226 | ₩23,506 | +0.28% | 33.7만 |
|---|
| 2026.04.29 | ₩23,226 | ₩23,346 | ₩23,186 | ₩23,226 | 0.00% | 19.8만 |
|---|
| 2026.04.28 | ₩23,239 | ₩23,346 | ₩23,159 | ₩23,253 | +0.06% | 20.5만 |
|---|
| 2026.04.27 | ₩23,400 | ₩23,493 | ₩23,253 | ₩23,400 | 0.00% | 28.3만 |
|---|
| 2026.04.24 | ₩23,119 | ₩23,386 | ₩23,106 | ₩23,346 | +0.98% | 16만 |
|---|
| 2026.04.23 | ₩23,253 | ₩23,319 | ₩23,053 | ₩23,106 | -0.63% | 26.2만 |
|---|
| 2026.04.22 | ₩23,213 | ₩23,306 | ₩23,146 | ₩23,213 | 0.00% | 24.9만 |
|---|
| 2026.04.21 | ₩23,173 | ₩23,346 | ₩23,053 | ₩23,053 | -0.52% | 18.8만 |
|---|
| 2026.04.20 | ₩23,306 | ₩23,360 | ₩23,053 | ₩23,199 | -0.46% | 29.4만 |
|---|
| 2026.04.17 | ₩23,186 | ₩23,453 | ₩23,159 | ₩23,213 | +0.12% | 30.7만 |
|---|
| 2026.04.16 | ₩23,106 | ₩23,226 | ₩22,972 | ₩23,093 | -0.06% | 22.4만 |
|---|
| 2026.04.15 | ₩23,226 | ₩23,319 | ₩23,066 | ₩23,159 | -0.29% | 19.1만 |
|---|
| 2026.04.14 | ₩22,959 | ₩23,226 | ₩22,959 | ₩23,173 | +0.93% | 34.4만 |
|---|
| 2026.04.13 | ₩22,746 | ₩23,012 | ₩22,692 | ₩22,986 | +1.06% | 44.3만 |
|---|
| 2026.04.10 | ₩22,652 | ₩22,879 | ₩22,599 | ₩22,799 | +0.65% | 42.8만 |
|---|
| 2026.04.09 | ₩22,278 | ₩22,639 | ₩22,198 | ₩22,585 | +1.38% | 33만 |
|---|
| 2026.04.08 | ₩22,025 | ₩22,225 | ₩21,945 | ₩22,172 | +0.67% | 35.9만 |
|---|
| 2026.04.07 | ₩21,491 | ₩21,651 | ₩21,424 | ₩21,598 | +0.50% | 42만 |
|---|
| 2026.04.06 | ₩21,598 | ₩21,758 | ₩21,531 | ₩21,651 | +0.25% | 43.2만 |
|---|
| 2026.04.02 | ₩21,504 | ₩21,758 | ₩21,477 | ₩21,598 | +0.43% | 68.9만 |
|---|
| 2026.04.01 | ₩21,451 | ₩21,838 | ₩21,451 | ₩21,758 | +1.43% | 54.4만 |
|---|
| 2026.03.31 | ₩21,411 | ₩21,758 | ₩21,371 | ₩21,451 | +0.19% | 36.4만 |
|---|
| 2026.03.30 | ₩21,517 | ₩21,517 | ₩21,064 | ₩21,130 | -1.80% | 7.9만 |
|---|
| 2026.03.27 | ₩21,664 | ₩21,664 | ₩21,224 | ₩21,277 | -1.79% | 4.5만 |
|---|
| 2026.03.26 | ₩21,878 | ₩22,025 | ₩21,598 | ₩21,691 | -0.85% | 7.4만 |
|---|
| 2026.03.25 | ₩22,011 | ₩22,105 | ₩21,891 | ₩21,931 | -0.36% | 4만 |
|---|
| 2026.03.24 | ₩21,704 | ₩21,851 | ₩21,611 | ₩21,798 | +0.43% | 5.3만 |
|---|
| 2026.03.23 | ₩21,784 | ₩21,891 | ₩21,544 | ₩21,704 | -0.37% | 6.5만 |
|---|
| 2026.03.20 | ₩21,838 | ₩21,838 | ₩21,411 | ₩21,491 | -1.59% | 7만 |
|---|
| 2026.03.19 | ₩22,025 | ₩22,038 | ₩21,771 | ₩21,798 | -1.03% | 6.4만 |
|---|
| 2026.03.18 | ₩22,479 | ₩22,479 | ₩22,091 | ₩22,091 | -1.72% | 5.3만 |
|---|
| 2026.03.17 | ₩22,505 | ₩22,532 | ₩22,345 | ₩22,492 | -0.06% | 3만 |
|---|
| 2026.03.16 | ₩22,358 | ₩22,692 | ₩22,345 | ₩22,345 | -0.06% | 6.3만 |
|---|
| 2026.03.13 | ₩22,639 | ₩22,692 | ₩22,305 | ₩22,345 | -1.30% | 5.7만 |
|---|
| 2026.03.12 | ₩23,133 | ₩23,213 | ₩22,866 | ₩22,932 | -0.87% | 3.7만 |
|---|
| 2026.03.11 | ₩23,106 | ₩23,239 | ₩23,039 | ₩23,173 | +0.29% | 5만 |
|---|
| 2026.03.10 | ₩22,986 | ₩23,173 | ₩22,839 | ₩23,026 | +0.17% | 7.5만 |
|---|
| 2026.03.09 | ₩22,959 | ₩23,012 | ₩22,652 | ₩22,959 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩23,306 | ₩23,306 | ₩23,039 | ₩23,093 | -0.92% | 9.6만 |
|---|
| 2026.03.05 | ₩23,613 | ₩23,653 | ₩23,333 | ₩23,426 | -0.79% | 7.6만 |
|---|
| 2026.03.04 | ₩23,707 | ₩23,853 | ₩23,640 | ₩23,760 | +0.23% | 5.1만 |
|---|
| 2026.03.03 | ₩23,613 | ₩23,707 | ₩23,266 | ₩23,626 | +0.06% | 5.1만 |
|---|
| 2026.03.02 | ₩23,586 | ₩23,893 | ₩23,493 | ₩23,760 | +0.74% | 4.8만 |
|---|
| 2026.02.27 | ₩23,667 | ₩23,800 | ₩23,586 | ₩23,693 | +0.11% | 5.7만 |
|---|
| 2026.02.26 | ₩24,054 | ₩24,054 | ₩23,773 | ₩23,867 | -0.78% | 4.1만 |
|---|
| 2026.02.25 | ₩24,174 | ₩24,174 | ₩24,000 | ₩24,040 | -0.55% | 3.8만 |
|---|
| 2026.02.24 | ₩23,787 | ₩23,960 | ₩23,760 | ₩23,960 | +0.73% | 1.8만 |
|---|
| 2026.02.23 | ₩24,040 | ₩24,040 | ₩23,667 | ₩23,720 | -1.33% | 4만 |
|---|
| 2026.02.20 | ₩23,827 | ₩24,014 | ₩23,760 | ₩23,960 | +0.56% | 4.2만 |
|---|
| 2026.02.19 | ₩23,720 | ₩23,827 | ₩23,640 | ₩23,773 | +0.23% | 3.4만 |
|---|
| 2026.02.18 | ₩23,707 | ₩23,907 | ₩23,707 | ₩23,720 | +0.06% | 7.2만 |
|---|
| 2026.02.17 | ₩23,720 | ₩23,760 | ₩23,586 | ₩23,680 | -0.17% | 7.6만 |
|---|
| 2026.02.13 | ₩23,693 | ₩23,907 | ₩23,693 | ₩23,773 | +0.34% | 3.8만 |
|---|
| 2026.02.12 | ₩24,027 | ₩24,067 | ₩23,667 | ₩23,693 | -1.39% | 3.5만 |
|---|
| 2026.02.11 | ₩24,054 | ₩24,067 | ₩23,813 | ₩24,000 | -0.22% | 5.5만 |
|---|
| 2026.02.10 | ₩24,160 | ₩24,214 | ₩24,027 | ₩24,054 | -0.44% | 3.7만 |
|---|
| 2026.02.09 | ₩23,920 | ₩24,174 | ₩23,853 | ₩24,174 | +1.06% | 8.1만 |
|---|
| 2026.02.06 | ₩23,586 | ₩23,947 | ₩23,586 | ₩23,907 | +1.36% | 7.1만 |
|---|
| 2026.02.05 | ₩23,640 | ₩23,680 | ₩23,426 | ₩23,533 | -0.45% | 5.3만 |
|---|
| 2026.02.04 | ₩23,733 | ₩23,960 | ₩23,613 | ₩23,747 | +0.06% | 8.5만 |
|---|
| 2026.02.03 | ₩23,934 | ₩23,934 | ₩23,640 | ₩23,800 | -0.56% | 5.1만 |
|---|
| 2026.02.02 | ₩23,733 | ₩23,920 | ₩23,733 | ₩23,907 | +0.73% | 2.6만 |
|---|
| 2026.01.30 | ₩23,693 | ₩23,760 | ₩23,560 | ₩23,707 | +0.06% | 3.5만 |
|---|
| 2026.01.29 | ₩24,027 | ₩24,027 | ₩23,680 | ₩23,693 | -1.39% | 11.2만 |
|---|
| 2026.01.28 | ₩24,067 | ₩24,160 | ₩23,947 | ₩23,987 | -0.33% | 6만 |
|---|
| 2026.01.27 | ₩24,120 | ₩24,214 | ₩23,907 | ₩24,027 | -0.39% | 6.3만 |
|---|
| 2026.01.26 | ₩24,027 | ₩24,134 | ₩23,987 | ₩24,080 | +0.22% | 4만 |
|---|
| 2026.01.23 | ₩24,080 | ₩24,080 | ₩23,827 | ₩23,974 | -0.44% | 5.4만 |
|---|
| 2026.01.22 | ₩24,107 | ₩24,107 | ₩23,960 | ₩24,027 | -0.33% | 3.5만 |
|---|
| 2026.01.21 | ₩23,653 | ₩24,027 | ₩23,653 | ₩23,960 | +1.30% | 6.1만 |
|---|
| 2026.01.20 | ₩23,840 | ₩23,880 | ₩23,600 | ₩23,707 | -0.56% | 4.4만 |
|---|
| 2026.01.16 | ₩24,160 | ₩24,160 | ₩23,907 | ₩24,040 | -0.50% | 4.9만 |
|---|
| 2026.01.15 | ₩24,361 | ₩24,361 | ₩24,054 | ₩24,120 | -0.99% | 5만 |
|---|
| 2026.01.14 | ₩24,347 | ₩24,427 | ₩24,147 | ₩24,281 | -0.27% | 3.7만 |
|---|
| 2026.01.13 | ₩24,467 | ₩24,467 | ₩24,281 | ₩24,347 | -0.49% | 4.3만 |
|---|
| 2026.01.12 | ₩24,374 | ₩24,494 | ₩24,294 | ₩24,454 | +0.33% | 7.5만 |
|---|
| 2026.01.09 | ₩24,454 | ₩24,481 | ₩24,200 | ₩24,374 | -0.33% | 8.8만 |
|---|
| 2026.01.08 | ₩24,387 | ₩24,414 | ₩24,281 | ₩24,387 | 0.00% | 4.7만 |
|---|
| 2026.01.07 | ₩24,347 | ₩24,441 | ₩24,214 | ₩24,307 | -0.16% | 7만 |
|---|
| 2026.01.06 | ₩24,014 | ₩24,254 | ₩23,974 | ₩24,254 | +1.00% | 5.4만 |
|---|
| 2026.01.05 | ₩24,134 | ₩24,241 | ₩23,934 | ₩23,934 | -0.83% | 4.6만 |
|---|
| 2026.01.02 | ₩24,134 | ₩24,200 | ₩23,974 | ₩24,054 | -0.33% | 3.8만 |
|---|
| 2025.12.31 | ₩24,200 | ₩24,254 | ₩24,027 | ₩24,080 | -0.50% | 12.5만 |
|---|
| 2025.12.30 | ₩24,000 | ₩24,214 | ₩23,987 | ₩24,080 | +0.33% | 8.6만 |
|---|
| 2025.12.29 | ₩24,027 | ₩24,094 | ₩23,960 | ₩24,000 | -0.11% | 4만 |
|---|
| 2025.12.26 | ₩24,187 | ₩24,187 | ₩24,027 | ₩24,080 | -0.44% | 3.9만 |
|---|
| 2025.12.24 | ₩24,067 | ₩24,200 | ₩24,027 | ₩24,187 | +0.50% | 3만 |
|---|
| 2025.12.23 | ₩23,827 | ₩24,054 | ₩23,827 | ₩23,987 | +0.67% | 3.5만 |
|---|
| 2025.12.22 | ₩23,974 | ₩23,974 | ₩23,626 | ₩23,907 | -0.28% | 6.1만 |
|---|
| 2025.12.19 | ₩23,360 | ₩23,840 | ₩23,360 | ₩23,733 | +1.60% | 6.2만 |
|---|
| 2025.12.18 | ₩23,333 | ₩23,493 | ₩23,279 | ₩23,386 | +0.23% | 4.1만 |
|---|
| 2025.12.17 | ₩23,493 | ₩23,506 | ₩23,199 | ₩23,226 | -1.14% | 4만 |
|---|
| 2025.12.16 | ₩23,480 | ₩23,533 | ₩23,373 | ₩23,386 | -0.40% | 3.5만 |
|---|
| 2025.12.15 | ₩23,613 | ₩23,653 | ₩22,826 | ₩23,533 | -0.34% | 3.3만 |
|---|
| 2025.12.12 | ₩23,974 | ₩24,067 | ₩23,840 | ₩23,853 | -0.50% | 2.6만 |
|---|
| 2025.12.11 | ₩24,067 | ₩24,147 | ₩23,987 | ₩24,000 | -0.28% | 5.1만 |
|---|
| 2025.12.10 | ₩24,040 | ₩24,134 | ₩23,974 | ₩24,134 | +0.39% | 4.7만 |
|---|
| 2025.12.09 | ₩23,853 | ₩24,054 | ₩23,853 | ₩23,974 | +0.50% | 4.2만 |
|---|
| 2025.12.08 | ₩24,054 | ₩24,107 | ₩23,893 | ₩23,893 | -0.67% | 4.6만 |
|---|
| 2025.12.05 | ₩24,120 | ₩24,174 | ₩24,027 | ₩24,067 | -0.22% | 2.7만 |
|---|
| 2025.12.04 | ₩24,054 | ₩24,094 | ₩23,960 | ₩23,987 | -0.28% | 4.1만 |
|---|
| 2025.12.03 | ₩24,040 | ₩24,120 | ₩23,934 | ₩24,054 | +0.06% | 4.4만 |
|---|
| 2025.12.02 | ₩23,987 | ₩24,040 | ₩23,880 | ₩23,987 | 0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩24,027 | ₩24,054 | ₩23,747 | ₩23,813 | -0.89% | 5.9만 |
|---|
| 2025.11.28 | ₩23,880 | ₩24,040 | ₩23,667 | ₩24,040 | +0.67% | 4.5만 |
|---|
| 2025.11.26 | ₩23,600 | ₩23,827 | ₩23,533 | ₩23,720 | +0.51% | 5.4만 |
|---|
| 2025.11.25 | ₩23,279 | ₩23,493 | ₩23,173 | ₩23,400 | +0.52% | 3.7만 |
|---|
| 2025.11.24 | ₩23,026 | ₩23,333 | ₩22,986 | ₩23,146 | +0.52% | 2.6만 |
|---|
| 2025.11.21 | ₩22,772 | ₩22,986 | ₩22,772 | ₩22,892 | +0.53% | 3.9만 |
|---|
| 2025.11.20 | ₩23,159 | ₩23,319 | ₩22,692 | ₩22,692 | -2.02% | 6.6만 |
|---|
| 2025.11.19 | ₩23,012 | ₩23,106 | ₩22,866 | ₩22,999 | -0.06% | 3.2만 |
|---|
| 2025.11.18 | ₩23,133 | ₩23,146 | ₩22,866 | ₩22,919 | -0.92% | 3.5만 |
|---|
| 2025.11.17 | ₩23,360 | ₩23,400 | ₩23,053 | ₩23,119 | -1.03% | 7.2만 |
|---|
| 2025.11.14 | ₩23,133 | ₩23,306 | ₩23,053 | ₩23,226 | +0.40% | 5만 |
|---|
| 2025.11.13 | ₩23,560 | ₩23,573 | ₩23,199 | ₩23,239 | -1.36% | 3.4만 |
|---|
| 2025.11.12 | ₩23,560 | ₩23,626 | ₩23,453 | ₩23,573 | +0.06% | 6.2만 |
|---|
| 2025.11.11 | ₩23,400 | ₩23,586 | ₩23,293 | ₩23,520 | +0.51% | 6.3만 |
|---|
| 2025.11.10 | ₩23,306 | ₩23,506 | ₩23,306 | ₩23,360 | +0.23% | 2.5만 |
|---|
| 2025.11.07 | ₩23,306 | ₩23,306 | ₩22,959 | ₩23,173 | -0.57% | 5.2만 |
|---|
| 2025.11.06 | ₩23,720 | ₩23,720 | ₩23,333 | ₩23,360 | -1.52% | 4만 |
|---|
| 2025.11.05 | ₩23,466 | ₩23,707 | ₩23,386 | ₩23,573 | +0.46% | 7.2만 |
|---|
| 2025.11.04 | ₩23,480 | ₩23,626 | ₩23,346 | ₩23,453 | -0.11% | 2만 |
|---|
| 2025.11.03 | ₩23,707 | ₩23,840 | ₩23,600 | ₩23,600 | -0.45% | 3.5만 |
|---|
| 2025.10.31 | ₩23,707 | ₩23,787 | ₩23,546 | ₩23,667 | -0.17% | 2.6만 |
|---|
| 2025.10.30 | ₩23,680 | ₩23,693 | ₩23,506 | ₩23,653 | -0.11% | 2.8만 |
|---|
| 2025.10.29 | ₩23,800 | ₩23,840 | ₩23,640 | ₩23,680 | -0.50% | 8.1만 |
|---|
| 2025.10.28 | ₩23,800 | ₩23,800 | ₩23,640 | ₩23,760 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩23,693 | ₩23,747 | ₩23,600 | ₩23,680 | -0.06% | 5.9만 |
|---|
| 2025.10.24 | ₩23,586 | ₩23,600 | ₩23,440 | ₩23,560 | -0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩23,266 | ₩23,466 | ₩23,266 | ₩23,346 | +0.34% | 6.2만 |
|---|
| 2025.10.22 | ₩23,386 | ₩23,400 | ₩23,173 | ₩23,266 | -0.51% | 4.3만 |
|---|
| 2025.10.21 | ₩23,293 | ₩23,413 | ₩23,266 | ₩23,413 | +0.52% | 4.9만 |
|---|
| 2025.10.20 | ₩23,239 | ₩23,319 | ₩23,173 | ₩23,279 | +0.17% | 4.6만 |
|---|
| 2025.10.17 | ₩23,106 | ₩23,159 | ₩22,972 | ₩23,093 | -0.06% | 4.1만 |
|---|
| 2025.10.16 | ₩23,213 | ₩23,213 | ₩22,879 | ₩23,079 | -0.58% | 5.6만 |
|---|
| 2025.10.15 | ₩22,999 | ₩23,226 | ₩22,839 | ₩23,079 | +0.35% | 7.2만 |
|---|
| 2025.10.14 | ₩22,892 | ₩22,932 | ₩22,519 | ₩22,772 | -0.52% | 5.8만 |
|---|
| 2025.10.13 | ₩22,799 | ₩22,959 | ₩22,772 | ₩22,919 | +0.53% | 3.4만 |
|---|
| 2025.10.10 | ₩23,173 | ₩23,226 | ₩22,519 | ₩22,559 | -2.65% | 5.5만 |
|---|