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 | ₩25,147 | ₩25,361 | ₩24,987 | ₩25,308 | +0.64% | 30.7만 |
| 2026.10.08 | ₩25,000 | ₩25,121 | ₩24,733 | ₩24,894 | -0.43% | 29.4만 |
| 2026.10.07 | ₩24,854 | ₩24,974 | ₩24,720 | ₩24,867 | +0.05% | 22.2만 |
| 2026.10.06 | ₩24,920 | ₩25,188 | ₩24,867 | ₩25,014 | +0.38% | 31.1만 |
| 2026.10.05 | ₩25,000 | ₩25,268 | ₩24,854 | ₩24,947 | -0.21% | 19.7만 |
| 2026.10.02 | ₩25,000 | ₩25,228 | ₩24,920 | ₩25,041 | +0.16% | 24.1만 |
| 2026.10.01 | ₩24,907 | ₩25,000 | ₩24,747 | ₩24,907 | 0.00% | 70.8만 |
| 2026.09.30 | ₩24,613 | ₩24,840 | ₩24,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,707 |
| +0.38% |
| 64.5만 |
| 2026.09.29 | ₩24,600 | ₩24,640 | ₩24,386 | ₩24,626 | +0.11% | 26.6만 |
|---|
| 2026.09.28 | ₩24,894 | ₩24,894 | ₩24,573 | ₩24,586 | -1.23% | 22.3만 |
|---|
| 2026.09.25 | ₩24,960 | ₩25,027 | ₩24,773 | ₩24,934 | -0.11% | 22.8만 |
|---|
| 2026.09.24 | ₩24,880 | ₩24,947 | ₩24,760 | ₩24,934 | +0.21% | 11.8만 |
|---|
| 2026.09.23 | ₩25,254 | ₩25,254 | ₩24,987 | ₩25,041 | -0.85% | 12.6만 |
|---|
| 2026.09.22 | ₩25,041 | ₩25,308 | ₩25,014 | ₩25,241 | +0.80% | 15.5만 |
|---|
| 2026.09.21 | ₩24,987 | ₩25,188 | ₩24,880 | ₩25,081 | +0.37% | 11.6만 |
|---|
| 2026.09.18 | ₩24,907 | ₩25,067 | ₩24,720 | ₩24,733 | -0.70% | 19.6만 |
|---|
| 2026.09.17 | ₩24,974 | ₩24,987 | ₩24,747 | ₩24,974 | 0.00% | 22.9만 |
|---|
| 2026.09.16 | ₩24,827 | ₩25,107 | ₩24,439 | ₩24,493 | -1.35% | 29.6만 |
|---|
| 2026.09.15 | ₩24,960 | ₩24,974 | ₩24,666 | ₩24,693 | -1.07% | 32.2만 |
|---|
| 2026.09.14 | ₩25,228 | ₩25,455 | ₩25,121 | ₩25,415 | +0.74% | 18.1만 |
|---|
| 2026.09.11 | ₩25,361 | ₩25,495 | ₩25,201 | ₩25,321 | -0.16% | 26.2만 |
|---|
| 2026.09.10 | ₩25,134 | ₩25,281 | ₩25,041 | ₩25,107 | -0.11% | 20.3만 |
|---|
| 2026.09.09 | ₩25,388 | ₩25,508 | ₩25,228 | ₩25,308 | -0.32% | 16.6만 |
|---|
| 2026.09.08 | ₩25,588 | ₩25,615 | ₩25,348 | ₩25,388 | -0.78% | 17.7만 |
|---|
| 2026.09.04 | ₩25,709 | ₩25,762 | ₩25,428 | ₩25,508 | -0.78% | 22만 |
|---|
| 2026.09.03 | ₩25,615 | ₩25,709 | ₩25,482 | ₩25,669 | +0.21% | 22.1만 |
|---|
| 2026.09.02 | ₩25,401 | ₩25,562 | ₩25,294 | ₩25,468 | +0.26% | 26.4만 |
|---|
| 2026.09.01 | ₩25,588 | ₩25,588 | ₩25,388 | ₩25,468 | -0.47% | 19.3만 |
|---|
| 2026.08.31 | ₩25,722 | ₩25,882 | ₩25,522 | ₩25,722 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩25,749 | ₩25,829 | ₩25,602 | ₩25,735 | -0.05% | 15만 |
|---|
| 2026.08.27 | ₩25,682 | ₩25,695 | ₩25,522 | ₩25,629 | -0.21% | 13.8만 |
|---|
| 2026.08.26 | ₩25,629 | ₩25,682 | ₩25,508 | ₩25,522 | -0.42% | 16.2만 |
|---|
| 2026.08.25 | ₩25,655 | ₩25,709 | ₩25,495 | ₩25,682 | +0.10% | 25.9만 |
|---|
| 2026.08.24 | ₩25,441 | ₩25,642 | ₩25,308 | ₩25,455 | +0.05% | 34.1만 |
|---|
| 2026.08.21 | ₩25,562 | ₩25,655 | ₩24,773 | ₩25,495 | -0.26% | 11.5만 |
|---|
| 2026.08.20 | ₩25,562 | ₩25,588 | ₩25,321 | ₩25,375 | -0.73% | 13.2만 |
|---|
| 2026.08.19 | ₩25,548 | ₩25,655 | ₩25,468 | ₩25,602 | +0.21% | 14.9만 |
|---|
| 2026.08.18 | ₩25,602 | ₩25,629 | ₩25,375 | ₩25,508 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩25,642 | ₩25,749 | ₩25,535 | ₩25,642 | 0.00% | 23.1만 |
|---|
| 2026.08.14 | ₩25,722 | ₩25,775 | ₩25,508 | ₩25,588 | -0.52% | 22.2만 |
|---|
| 2026.08.13 | ₩25,548 | ₩25,722 | ₩25,535 | ₩25,682 | +0.52% | 28.3만 |
|---|
| 2026.08.12 | ₩25,642 | ₩25,642 | ₩25,468 | ₩25,602 | -0.16% | 25.7만 |
|---|
| 2026.08.11 | ₩25,522 | ₩25,909 | ₩25,361 | ₩25,522 | 0.00% | 20.4만 |
|---|
| 2026.08.10 | ₩25,588 | ₩25,709 | ₩25,441 | ₩25,495 | -0.37% | 23.9만 |
|---|
| 2026.08.07 | ₩25,401 | ₩25,588 | ₩25,281 | ₩25,588 | +0.74% | 21.6만 |
|---|
| 2026.08.06 | ₩25,134 | ₩25,348 | ₩25,121 | ₩25,241 | +0.43% | 15.7만 |
|---|
| 2026.08.05 | ₩25,335 | ₩25,495 | ₩25,161 | ₩25,228 | -0.42% | 23.7만 |
|---|
| 2026.08.04 | ₩25,214 | ₩25,455 | ₩25,134 | ₩25,335 | +0.48% | 21.4만 |
|---|
| 2026.08.03 | ₩24,787 | ₩25,161 | ₩24,787 | ₩25,107 | +1.29% | 21.5만 |
|---|
| 2026.07.31 | ₩24,854 | ₩24,867 | ₩24,453 | ₩24,653 | -0.81% | 24만 |
|---|
| 2026.07.30 | ₩24,386 | ₩24,707 | ₩24,332 | ₩24,653 | +1.10% | 25.4만 |
|---|
| 2026.07.29 | ₩24,653 | ₩24,653 | ₩24,239 | ₩24,332 | -1.30% | 19.3만 |
|---|
| 2026.07.28 | ₩24,813 | ₩24,813 | ₩24,560 | ₩24,653 | -0.65% | 22.1만 |
|---|
| 2026.07.27 | ₩24,840 | ₩24,854 | ₩24,600 | ₩24,760 | -0.32% | 21.1만 |
|---|
| 2026.07.24 | ₩24,626 | ₩24,747 | ₩24,426 | ₩24,600 | -0.11% | 17.2만 |
|---|
| 2026.07.23 | ₩24,773 | ₩24,854 | ₩24,439 | ₩24,533 | -0.97% | 27.4만 |
|---|
| 2026.07.22 | ₩25,000 | ₩25,054 | ₩24,867 | ₩24,867 | -0.53% | 16.1만 |
|---|
| 2026.07.21 | ₩24,907 | ₩25,054 | ₩24,787 | ₩24,947 | +0.16% | 33.1만 |
|---|
| 2026.07.20 | ₩24,960 | ₩24,960 | ₩24,720 | ₩24,787 | -0.70% | 32.6만 |
|---|
| 2026.07.17 | ₩24,920 | ₩25,041 | ₩24,787 | ₩24,813 | -0.43% | 116.4만 |
|---|
| 2026.07.16 | ₩25,081 | ₩25,121 | ₩24,934 | ₩25,041 | -0.16% | 26.5만 |
|---|
| 2026.07.15 | ₩25,081 | ₩25,121 | ₩25,000 | ₩25,027 | -0.21% | 23.7만 |
|---|
| 2026.07.14 | ₩24,800 | ₩25,014 | ₩24,720 | ₩24,934 | +0.54% | 25.7만 |
|---|
| 2026.07.13 | ₩24,867 | ₩24,920 | ₩24,640 | ₩24,666 | -0.81% | 28.2만 |
|---|
| 2026.07.10 | ₩24,920 | ₩24,920 | ₩24,720 | ₩24,840 | -0.32% | 11.4만 |
|---|
| 2026.07.09 | ₩24,854 | ₩24,867 | ₩24,626 | ₩24,840 | -0.05% | 26만 |
|---|
| 2026.07.08 | ₩24,707 | ₩24,800 | ₩24,479 | ₩24,787 | +0.32% | 30.8만 |
|---|
| 2026.07.07 | ₩24,787 | ₩24,800 | ₩24,586 | ₩24,760 | -0.11% | 19.7만 |
|---|
| 2026.07.06 | ₩25,000 | ₩25,000 | ₩24,760 | ₩24,827 | -0.69% | 26만 |
|---|
| 2026.07.02 | ₩25,041 | ₩25,121 | ₩24,747 | ₩24,880 | -0.64% | 29.4만 |
|---|
| 2026.07.01 | ₩24,974 | ₩25,308 | ₩24,854 | ₩24,920 | -0.21% | 82.9만 |
|---|
| 2026.06.30 | ₩24,453 | ₩24,907 | ₩24,279 | ₩24,907 | +1.86% | 62.3만 |
|---|
| 2026.06.29 | ₩24,199 | ₩24,439 | ₩24,038 | ₩24,332 | +0.55% | 25.5만 |
|---|
| 2026.06.26 | ₩23,958 | ₩24,199 | ₩23,811 | ₩23,878 | -0.33% | 18.6만 |
|---|
| 2026.06.25 | ₩24,065 | ₩24,239 | ₩23,918 | ₩23,998 | -0.28% | 27.4만 |
|---|
| 2026.06.24 | ₩23,972 | ₩24,172 | ₩23,825 | ₩23,998 | +0.11% | 35.3만 |
|---|
| 2026.06.23 | ₩23,958 | ₩24,065 | ₩23,731 | ₩23,878 | -0.33% | 25.2만 |
|---|
| 2026.06.22 | ₩24,346 | ₩24,346 | ₩24,052 | ₩24,132 | -0.88% | 15.9만 |
|---|
| 2026.06.18 | ₩24,052 | ₩24,266 | ₩23,998 | ₩24,225 | +0.72% | 17.4만 |
|---|
| 2026.06.17 | ₩24,145 | ₩24,239 | ₩23,785 | ₩23,785 | -1.49% | 23.3만 |
|---|
| 2026.06.16 | ₩24,239 | ₩24,279 | ₩24,025 | ₩24,065 | -0.72% | 21.7만 |
|---|
| 2026.06.15 | ₩24,172 | ₩24,386 | ₩24,105 | ₩24,212 | +0.17% | 19.3만 |
|---|
| 2026.06.12 | ₩24,426 | ₩24,506 | ₩24,105 | ₩24,319 | -0.44% | 45.7만 |
|---|
| 2026.06.11 | ₩24,065 | ₩24,292 | ₩23,945 | ₩24,292 | +0.94% | 28.4만 |
|---|
| 2026.06.10 | ₩24,199 | ₩24,372 | ₩23,945 | ₩24,025 | -0.72% | 32.1만 |
|---|
| 2026.06.09 | ₩24,453 | ₩24,479 | ₩23,958 | ₩24,159 | -1.20% | 56.5만 |
|---|
| 2026.06.08 | ₩24,252 | ₩24,372 | ₩24,079 | ₩24,212 | -0.17% | 23만 |
|---|
| 2026.06.05 | ₩24,466 | ₩24,533 | ₩23,985 | ₩24,145 | -1.31% | 27만 |
|---|
| 2026.06.04 | ₩24,466 | ₩24,666 | ₩24,453 | ₩24,626 | +0.66% | 19.1만 |
|---|
| 2026.06.03 | ₩24,600 | ₩24,760 | ₩24,519 | ₩24,533 | -0.27% | 31.2만 |
|---|
| 2026.06.02 | ₩24,586 | ₩24,666 | ₩24,533 | ₩24,666 | +0.33% | 25.6만 |
|---|
| 2026.06.01 | ₩24,573 | ₩24,626 | ₩24,453 | ₩24,573 | 0.00% | 19.5만 |
|---|
| 2026.05.29 | ₩24,573 | ₩24,653 | ₩24,426 | ₩24,626 | +0.22% | 18.5만 |
|---|
| 2026.05.28 | ₩24,399 | ₩24,519 | ₩24,279 | ₩24,506 | +0.44% | 16.6만 |
|---|
| 2026.05.27 | ₩24,386 | ₩24,386 | ₩24,239 | ₩24,346 | -0.16% | 17.4만 |
|---|
| 2026.05.26 | ₩24,252 | ₩24,386 | ₩24,225 | ₩24,386 | +0.55% | 27.4만 |
|---|
| 2026.05.22 | ₩24,159 | ₩24,252 | ₩24,025 | ₩24,105 | -0.22% | 15.3만 |
|---|
| 2026.05.21 | ₩23,878 | ₩24,038 | ₩23,811 | ₩23,945 | +0.28% | 13.8만 |
|---|
| 2026.05.20 | ₩23,798 | ₩23,958 | ₩23,704 | ₩23,945 | +0.62% | 15.5만 |
|---|
| 2026.05.19 | ₩23,597 | ₩23,731 | ₩23,571 | ₩23,704 | +0.45% | 28.9만 |
|---|
| 2026.05.18 | ₩23,825 | ₩23,851 | ₩23,517 | ₩23,638 | -0.79% | 33.5만 |
|---|
| 2026.05.15 | ₩23,851 | ₩23,918 | ₩23,758 | ₩23,811 | -0.17% | 37.3만 |
|---|
| 2026.05.14 | ₩24,025 | ₩24,172 | ₩24,012 | ₩24,038 | +0.06% | 23만 |
|---|
| 2026.05.13 | ₩24,012 | ₩24,038 | ₩23,851 | ₩24,012 | 0.00% | 23.5만 |
|---|
| 2026.05.12 | ₩23,958 | ₩23,998 | ₩23,771 | ₩23,958 | 0.00% | 21.7만 |
|---|
| 2026.05.11 | ₩23,718 | ₩24,038 | ₩23,651 | ₩23,972 | +1.07% | 21.1만 |
|---|
| 2026.05.08 | ₩23,704 | ₩23,905 | ₩23,691 | ₩23,785 | +0.34% | 20.2만 |
|---|
| 2026.05.07 | ₩23,851 | ₩23,851 | ₩23,651 | ₩23,651 | -0.84% | 25.2만 |
|---|
| 2026.05.06 | ₩23,851 | ₩23,878 | ₩23,704 | ₩23,798 | -0.22% | 39.7만 |
|---|
| 2026.05.05 | ₩23,544 | ₩23,678 | ₩23,544 | ₩23,638 | +0.40% | 13.4만 |
|---|
| 2026.05.04 | ₩23,544 | ₩23,597 | ₩23,437 | ₩23,517 | -0.11% | 19.8만 |
|---|
| 2026.05.01 | ₩23,651 | ₩23,704 | ₩23,531 | ₩23,638 | -0.06% | 17.7만 |
|---|
| 2026.04.30 | ₩23,464 | ₩23,544 | ₩23,250 | ₩23,531 | +0.28% | 33.7만 |
|---|
| 2026.04.29 | ₩23,250 | ₩23,370 | ₩23,210 | ₩23,250 | 0.00% | 19.8만 |
|---|
| 2026.04.28 | ₩23,263 | ₩23,370 | ₩23,183 | ₩23,277 | +0.06% | 20.5만 |
|---|
| 2026.04.27 | ₩23,424 | ₩23,517 | ₩23,277 | ₩23,424 | 0.00% | 28.3만 |
|---|
| 2026.04.24 | ₩23,143 | ₩23,410 | ₩23,130 | ₩23,370 | +0.98% | 16만 |
|---|
| 2026.04.23 | ₩23,277 | ₩23,344 | ₩23,076 | ₩23,130 | -0.63% | 26.2만 |
|---|
| 2026.04.22 | ₩23,237 | ₩23,330 | ₩23,170 | ₩23,237 | 0.00% | 24.9만 |
|---|
| 2026.04.21 | ₩23,197 | ₩23,370 | ₩23,076 | ₩23,076 | -0.52% | 18.8만 |
|---|
| 2026.04.20 | ₩23,330 | ₩23,384 | ₩23,076 | ₩23,223 | -0.46% | 29.4만 |
|---|
| 2026.04.17 | ₩23,210 | ₩23,477 | ₩23,183 | ₩23,237 | +0.12% | 30.7만 |
|---|
| 2026.04.16 | ₩23,130 | ₩23,250 | ₩22,996 | ₩23,116 | -0.06% | 22.4만 |
|---|
| 2026.04.15 | ₩23,250 | ₩23,344 | ₩23,090 | ₩23,183 | -0.29% | 19.1만 |
|---|
| 2026.04.14 | ₩22,983 | ₩23,250 | ₩22,983 | ₩23,197 | +0.93% | 34.4만 |
|---|
| 2026.04.13 | ₩22,769 | ₩23,036 | ₩22,716 | ₩23,010 | +1.06% | 44.3만 |
|---|
| 2026.04.10 | ₩22,675 | ₩22,903 | ₩22,622 | ₩22,822 | +0.65% | 42.8만 |
|---|
| 2026.04.09 | ₩22,301 | ₩22,662 | ₩22,221 | ₩22,609 | +1.38% | 33만 |
|---|
| 2026.04.08 | ₩22,047 | ₩22,248 | ₩21,967 | ₩22,194 | +0.67% | 35.9만 |
|---|
| 2026.04.07 | ₩21,513 | ₩21,673 | ₩21,446 | ₩21,620 | +0.50% | 42만 |
|---|
| 2026.04.06 | ₩21,620 | ₩21,780 | ₩21,553 | ₩21,673 | +0.25% | 43.2만 |
|---|
| 2026.04.02 | ₩21,526 | ₩21,780 | ₩21,500 | ₩21,620 | +0.43% | 68.9만 |
|---|
| 2026.04.01 | ₩21,473 | ₩21,860 | ₩21,473 | ₩21,780 | +1.43% | 54.4만 |
|---|
| 2026.03.31 | ₩21,433 | ₩21,780 | ₩21,393 | ₩21,473 | +0.19% | 36.4만 |
|---|
| 2026.03.30 | ₩21,540 | ₩21,540 | ₩21,085 | ₩21,152 | -1.80% | 7.9만 |
|---|
| 2026.03.27 | ₩21,687 | ₩21,687 | ₩21,246 | ₩21,299 | -1.79% | 4.5만 |
|---|
| 2026.03.26 | ₩21,900 | ₩22,047 | ₩21,620 | ₩21,713 | -0.85% | 7.4만 |
|---|
| 2026.03.25 | ₩22,034 | ₩22,128 | ₩21,914 | ₩21,954 | -0.36% | 4만 |
|---|
| 2026.03.24 | ₩21,727 | ₩21,874 | ₩21,633 | ₩21,820 | +0.43% | 5.3만 |
|---|
| 2026.03.23 | ₩21,807 | ₩21,914 | ₩21,566 | ₩21,727 | -0.37% | 6.5만 |
|---|
| 2026.03.20 | ₩21,860 | ₩21,860 | ₩21,433 | ₩21,513 | -1.59% | 7만 |
|---|
| 2026.03.19 | ₩22,047 | ₩22,061 | ₩21,794 | ₩21,820 | -1.03% | 6.4만 |
|---|
| 2026.03.18 | ₩22,502 | ₩22,502 | ₩22,114 | ₩22,114 | -1.72% | 5.3만 |
|---|
| 2026.03.17 | ₩22,529 | ₩22,555 | ₩22,368 | ₩22,515 | -0.06% | 3만 |
|---|
| 2026.03.16 | ₩22,382 | ₩22,716 | ₩22,368 | ₩22,368 | -0.06% | 6.3만 |
|---|
| 2026.03.13 | ₩22,662 | ₩22,716 | ₩22,328 | ₩22,368 | -1.30% | 5.7만 |
|---|
| 2026.03.12 | ₩23,157 | ₩23,237 | ₩22,889 | ₩22,956 | -0.87% | 3.7만 |
|---|
| 2026.03.11 | ₩23,130 | ₩23,263 | ₩23,063 | ₩23,197 | +0.29% | 5만 |
|---|
| 2026.03.10 | ₩23,010 | ₩23,197 | ₩22,863 | ₩23,050 | +0.17% | 7.5만 |
|---|
| 2026.03.09 | ₩22,983 | ₩23,036 | ₩22,675 | ₩22,983 | 0.00% | 9.5만 |
|---|
| 2026.03.06 | ₩23,330 | ₩23,330 | ₩23,063 | ₩23,116 | -0.92% | 9.6만 |
|---|
| 2026.03.05 | ₩23,638 | ₩23,678 | ₩23,357 | ₩23,450 | -0.79% | 7.6만 |
|---|
| 2026.03.04 | ₩23,731 | ₩23,878 | ₩23,664 | ₩23,785 | +0.23% | 5.1만 |
|---|
| 2026.03.03 | ₩23,638 | ₩23,731 | ₩23,290 | ₩23,651 | +0.06% | 5.1만 |
|---|
| 2026.03.02 | ₩23,611 | ₩23,918 | ₩23,517 | ₩23,785 | +0.74% | 4.8만 |
|---|
| 2026.02.27 | ₩23,691 | ₩23,825 | ₩23,611 | ₩23,718 | +0.11% | 5.7만 |
|---|
| 2026.02.26 | ₩24,079 | ₩24,079 | ₩23,798 | ₩23,891 | -0.78% | 4.1만 |
|---|
| 2026.02.25 | ₩24,199 | ₩24,199 | ₩24,025 | ₩24,065 | -0.55% | 3.8만 |
|---|
| 2026.02.24 | ₩23,811 | ₩23,985 | ₩23,785 | ₩23,985 | +0.73% | 1.8만 |
|---|
| 2026.02.23 | ₩24,065 | ₩24,065 | ₩23,691 | ₩23,744 | -1.33% | 4만 |
|---|
| 2026.02.20 | ₩23,851 | ₩24,038 | ₩23,785 | ₩23,985 | +0.56% | 4.2만 |
|---|
| 2026.02.19 | ₩23,744 | ₩23,851 | ₩23,664 | ₩23,798 | +0.23% | 3.4만 |
|---|
| 2026.02.18 | ₩23,731 | ₩23,932 | ₩23,731 | ₩23,744 | +0.06% | 7.2만 |
|---|
| 2026.02.17 | ₩23,744 | ₩23,785 | ₩23,611 | ₩23,704 | -0.17% | 7.6만 |
|---|
| 2026.02.13 | ₩23,718 | ₩23,932 | ₩23,718 | ₩23,798 | +0.34% | 3.8만 |
|---|
| 2026.02.12 | ₩24,052 | ₩24,092 | ₩23,691 | ₩23,718 | -1.39% | 3.5만 |
|---|
| 2026.02.11 | ₩24,079 | ₩24,092 | ₩23,838 | ₩24,025 | -0.22% | 5.5만 |
|---|
| 2026.02.10 | ₩24,185 | ₩24,239 | ₩24,052 | ₩24,079 | -0.44% | 3.7만 |
|---|
| 2026.02.09 | ₩23,945 | ₩24,199 | ₩23,878 | ₩24,199 | +1.06% | 8.1만 |
|---|
| 2026.02.06 | ₩23,611 | ₩23,972 | ₩23,611 | ₩23,932 | +1.36% | 7.1만 |
|---|
| 2026.02.05 | ₩23,664 | ₩23,704 | ₩23,450 | ₩23,557 | -0.45% | 5.3만 |
|---|
| 2026.02.04 | ₩23,758 | ₩23,985 | ₩23,638 | ₩23,771 | +0.06% | 8.5만 |
|---|
| 2026.02.03 | ₩23,958 | ₩23,958 | ₩23,664 | ₩23,825 | -0.56% | 5.1만 |
|---|
| 2026.02.02 | ₩23,758 | ₩23,945 | ₩23,758 | ₩23,932 | +0.73% | 2.6만 |
|---|
| 2026.01.30 | ₩23,718 | ₩23,785 | ₩23,584 | ₩23,731 | +0.06% | 3.5만 |
|---|
| 2026.01.29 | ₩24,052 | ₩24,052 | ₩23,704 | ₩23,718 | -1.39% | 11.2만 |
|---|
| 2026.01.28 | ₩24,092 | ₩24,185 | ₩23,972 | ₩24,012 | -0.33% | 6만 |
|---|
| 2026.01.27 | ₩24,145 | ₩24,239 | ₩23,932 | ₩24,052 | -0.39% | 6.3만 |
|---|
| 2026.01.26 | ₩24,052 | ₩24,159 | ₩24,012 | ₩24,105 | +0.22% | 4만 |
|---|
| 2026.01.23 | ₩24,105 | ₩24,105 | ₩23,851 | ₩23,998 | -0.44% | 5.4만 |
|---|
| 2026.01.22 | ₩24,132 | ₩24,132 | ₩23,985 | ₩24,052 | -0.33% | 3.5만 |
|---|
| 2026.01.21 | ₩23,678 | ₩24,052 | ₩23,678 | ₩23,985 | +1.30% | 6.1만 |
|---|
| 2026.01.20 | ₩23,865 | ₩23,905 | ₩23,624 | ₩23,731 | -0.56% | 4.4만 |
|---|
| 2026.01.16 | ₩24,185 | ₩24,185 | ₩23,932 | ₩24,065 | -0.50% | 4.9만 |
|---|
| 2026.01.15 | ₩24,386 | ₩24,386 | ₩24,079 | ₩24,145 | -0.99% | 5만 |
|---|
| 2026.01.14 | ₩24,372 | ₩24,453 | ₩24,172 | ₩24,306 | -0.27% | 3.7만 |
|---|
| 2026.01.13 | ₩24,493 | ₩24,493 | ₩24,306 | ₩24,372 | -0.49% | 4.3만 |
|---|
| 2026.01.12 | ₩24,399 | ₩24,519 | ₩24,319 | ₩24,479 | +0.33% | 7.5만 |
|---|
| 2026.01.09 | ₩24,479 | ₩24,506 | ₩24,225 | ₩24,399 | -0.33% | 8.8만 |
|---|
| 2026.01.08 | ₩24,413 | ₩24,439 | ₩24,306 | ₩24,413 | 0.00% | 4.7만 |
|---|
| 2026.01.07 | ₩24,372 | ₩24,466 | ₩24,239 | ₩24,332 | -0.16% | 7만 |
|---|
| 2026.01.06 | ₩24,038 | ₩24,279 | ₩23,998 | ₩24,279 | +1.00% | 5.4만 |
|---|
| 2026.01.05 | ₩24,159 | ₩24,266 | ₩23,958 | ₩23,958 | -0.83% | 4.6만 |
|---|
| 2026.01.02 | ₩24,159 | ₩24,225 | ₩23,998 | ₩24,079 | -0.33% | 3.8만 |
|---|
| 2025.12.31 | ₩24,225 | ₩24,279 | ₩24,052 | ₩24,105 | -0.50% | 12.5만 |
|---|
| 2025.12.30 | ₩24,025 | ₩24,239 | ₩24,012 | ₩24,105 | +0.33% | 8.6만 |
|---|
| 2025.12.29 | ₩24,052 | ₩24,119 | ₩23,985 | ₩24,025 | -0.11% | 4만 |
|---|
| 2025.12.26 | ₩24,212 | ₩24,212 | ₩24,052 | ₩24,105 | -0.44% | 3.9만 |
|---|
| 2025.12.24 | ₩24,092 | ₩24,225 | ₩24,052 | ₩24,212 | +0.50% | 3만 |
|---|
| 2025.12.23 | ₩23,851 | ₩24,079 | ₩23,851 | ₩24,012 | +0.67% | 3.5만 |
|---|
| 2025.12.22 | ₩23,998 | ₩23,998 | ₩23,651 | ₩23,932 | -0.28% | 6.1만 |
|---|
| 2025.12.19 | ₩23,384 | ₩23,865 | ₩23,384 | ₩23,758 | +1.60% | 6.2만 |
|---|
| 2025.12.18 | ₩23,357 | ₩23,517 | ₩23,304 | ₩23,410 | +0.23% | 4.1만 |
|---|
| 2025.12.17 | ₩23,517 | ₩23,531 | ₩23,223 | ₩23,250 | -1.14% | 4만 |
|---|
| 2025.12.16 | ₩23,504 | ₩23,557 | ₩23,397 | ₩23,410 | -0.40% | 3.5만 |
|---|
| 2025.12.15 | ₩23,638 | ₩23,678 | ₩22,849 | ₩23,557 | -0.34% | 3.3만 |
|---|
| 2025.12.12 | ₩23,998 | ₩24,092 | ₩23,865 | ₩23,878 | -0.50% | 2.6만 |
|---|
| 2025.12.11 | ₩24,092 | ₩24,172 | ₩24,012 | ₩24,025 | -0.28% | 5.1만 |
|---|
| 2025.12.10 | ₩24,065 | ₩24,159 | ₩23,998 | ₩24,159 | +0.39% | 4.7만 |
|---|
| 2025.12.09 | ₩23,878 | ₩24,079 | ₩23,878 | ₩23,998 | +0.50% | 4.2만 |
|---|
| 2025.12.08 | ₩24,079 | ₩24,132 | ₩23,918 | ₩23,918 | -0.67% | 4.6만 |
|---|
| 2025.12.05 | ₩24,145 | ₩24,199 | ₩24,052 | ₩24,092 | -0.22% | 2.7만 |
|---|
| 2025.12.04 | ₩24,079 | ₩24,119 | ₩23,985 | ₩24,012 | -0.28% | 4.1만 |
|---|
| 2025.12.03 | ₩24,065 | ₩24,145 | ₩23,958 | ₩24,079 | +0.06% | 4.4만 |
|---|
| 2025.12.02 | ₩24,012 | ₩24,065 | ₩23,905 | ₩24,012 | 0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩24,052 | ₩24,079 | ₩23,771 | ₩23,838 | -0.89% | 5.9만 |
|---|
| 2025.11.28 | ₩23,905 | ₩24,065 | ₩23,691 | ₩24,065 | +0.67% | 4.5만 |
|---|
| 2025.11.26 | ₩23,624 | ₩23,851 | ₩23,557 | ₩23,744 | +0.51% | 5.4만 |
|---|
| 2025.11.25 | ₩23,304 | ₩23,517 | ₩23,197 | ₩23,424 | +0.52% | 3.7만 |
|---|
| 2025.11.24 | ₩23,050 | ₩23,357 | ₩23,010 | ₩23,170 | +0.52% | 2.6만 |
|---|
| 2025.11.21 | ₩22,796 | ₩23,010 | ₩22,796 | ₩22,916 | +0.53% | 3.9만 |
|---|
| 2025.11.20 | ₩23,183 | ₩23,344 | ₩22,716 | ₩22,716 | -2.02% | 6.6만 |
|---|
| 2025.11.19 | ₩23,036 | ₩23,130 | ₩22,889 | ₩23,023 | -0.06% | 3.2만 |
|---|
| 2025.11.18 | ₩23,157 | ₩23,170 | ₩22,889 | ₩22,943 | -0.92% | 3.5만 |
|---|
| 2025.11.17 | ₩23,384 | ₩23,424 | ₩23,076 | ₩23,143 | -1.03% | 7.2만 |
|---|
| 2025.11.14 | ₩23,157 | ₩23,330 | ₩23,076 | ₩23,250 | +0.40% | 5만 |
|---|
| 2025.11.13 | ₩23,584 | ₩23,597 | ₩23,223 | ₩23,263 | -1.36% | 3.4만 |
|---|
| 2025.11.12 | ₩23,584 | ₩23,651 | ₩23,477 | ₩23,597 | +0.06% | 6.2만 |
|---|
| 2025.11.11 | ₩23,424 | ₩23,611 | ₩23,317 | ₩23,544 | +0.51% | 6.3만 |
|---|
| 2025.11.10 | ₩23,330 | ₩23,531 | ₩23,330 | ₩23,384 | +0.23% | 2.5만 |
|---|
| 2025.11.07 | ₩23,330 | ₩23,330 | ₩22,983 | ₩23,197 | -0.57% | 5.2만 |
|---|
| 2025.11.06 | ₩23,744 | ₩23,744 | ₩23,357 | ₩23,384 | -1.52% | 4만 |
|---|
| 2025.11.05 | ₩23,491 | ₩23,731 | ₩23,410 | ₩23,597 | +0.46% | 7.2만 |
|---|
| 2025.11.04 | ₩23,504 | ₩23,651 | ₩23,370 | ₩23,477 | -0.11% | 2만 |
|---|
| 2025.11.03 | ₩23,731 | ₩23,865 | ₩23,624 | ₩23,624 | -0.45% | 3.5만 |
|---|
| 2025.10.31 | ₩23,731 | ₩23,811 | ₩23,571 | ₩23,691 | -0.17% | 2.6만 |
|---|
| 2025.10.30 | ₩23,704 | ₩23,718 | ₩23,531 | ₩23,678 | -0.11% | 2.8만 |
|---|
| 2025.10.29 | ₩23,825 | ₩23,865 | ₩23,664 | ₩23,704 | -0.50% | 8.1만 |
|---|
| 2025.10.28 | ₩23,825 | ₩23,825 | ₩23,664 | ₩23,785 | -0.17% | 3.1만 |
|---|
| 2025.10.27 | ₩23,718 | ₩23,771 | ₩23,624 | ₩23,704 | -0.06% | 5.9만 |
|---|
| 2025.10.24 | ₩23,611 | ₩23,624 | ₩23,464 | ₩23,584 | -0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩23,290 | ₩23,491 | ₩23,290 | ₩23,370 | +0.34% | 6.2만 |
|---|
| 2025.10.22 | ₩23,410 | ₩23,424 | ₩23,197 | ₩23,290 | -0.51% | 4.3만 |
|---|
| 2025.10.21 | ₩23,317 | ₩23,437 | ₩23,290 | ₩23,437 | +0.52% | 4.9만 |
|---|
| 2025.10.20 | ₩23,263 | ₩23,344 | ₩23,197 | ₩23,304 | +0.17% | 4.6만 |
|---|
| 2025.10.17 | ₩23,130 | ₩23,183 | ₩22,996 | ₩23,116 | -0.06% | 4.1만 |
|---|
| 2025.10.16 | ₩23,237 | ₩23,237 | ₩22,903 | ₩23,103 | -0.58% | 5.6만 |
|---|
| 2025.10.15 | ₩23,023 | ₩23,250 | ₩22,863 | ₩23,103 | +0.35% | 7.2만 |
|---|
| 2025.10.14 | ₩22,916 | ₩22,956 | ₩22,542 | ₩22,796 | -0.52% | 5.8만 |
|---|
| 2025.10.13 | ₩22,822 | ₩22,983 | ₩22,796 | ₩22,943 | +0.53% | 3.4만 |
|---|
| 2025.10.10 | ₩23,197 | ₩23,250 | ₩22,542 | ₩22,582 | -2.65% | 5.5만 |
|---|