시장 데이터를 불러오는 중
전체 종목
YieldMax CVNA Option Income Strategy ETF 과거 주가
YieldMax CVNA Option Income Strategy ETF · CVNY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax CVNA Option Income Strategy ETF · CVNY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,452 | ₩23,788 | ₩23,399 | ₩23,525 | +0.31% | 2.5만 |
| 2026.10.08 | ₩23,063 | ₩23,640 | ₩23,063 | ₩23,560 | +2.15% | 3.4만 |
| 2026.10.07 | ₩23,734 | ₩23,828 | ₩23,384 | ₩23,734 | 0.00% | 1.2만 |
| 2026.10.06 | ₩23,957 | ₩24,163 | ₩23,613 | ₩23,801 | -0.65% | 1.7만 |
| 2026.10.05 | ₩23,935 | ₩24,136 | ₩23,722 | ₩23,734 | -0.84% | 1.4만 |
| 2026.10.02 | ₩23,801 | ₩24,471 | ₩23,747 | ₩23,948 | +0.62% | 2.8만 |
| 2026.10.01 | ₩24,136 | ₩24,136 | ₩22,381 | ₩23,533 | -2.50% | 3.6만 |
| 2026.09.30 | ₩23,935 | ₩24,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,814 |
| -0.50% |
| 1.4만 |
| 2026.09.29 | ₩23,063 | ₩24,243 | ₩23,063 | ₩23,841 | +3.37% | 2.6만 |
|---|
| 2026.09.28 | ₩24,176 | ₩24,176 | ₩22,655 | ₩22,925 | -5.17% | 2.2만 |
|---|
| 2026.09.25 | ₩24,164 | ₩24,398 | ₩23,814 | ₩24,320 | +0.64% | 9.7천 |
|---|
| 2026.09.24 | ₩23,707 | ₩24,123 | ₩23,466 | ₩24,072 | +1.54% | 1.8만 |
|---|
| 2026.09.23 | ₩24,713 | ₩24,713 | ₩23,670 | ₩24,378 | -1.36% | 2.6만 |
|---|
| 2026.09.22 | ₩25,356 | ₩25,370 | ₩24,770 | ₩24,770 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩24,954 | ₩25,331 | ₩24,699 | ₩25,222 | +1.07% | 5.3만 |
|---|
| 2026.09.18 | ₩24,753 | ₩25,048 | ₩24,404 | ₩24,500 | -1.02% | 3.2만 |
|---|
| 2026.09.17 | ₩24,981 | ₩25,336 | ₩24,766 | ₩24,804 | -0.71% | 1.8만 |
|---|
| 2026.09.16 | ₩26,684 | ₩26,684 | ₩24,579 | ₩24,819 | -6.99% | 3.3만 |
|---|
| 2026.09.15 | ₩26,684 | ₩26,684 | ₩25,397 | ₩25,397 | -4.82% | 2.3만 |
|---|
| 2026.09.14 | ₩26,282 | ₩26,791 | ₩26,266 | ₩26,621 | +1.29% | 2.8만 |
|---|
| 2026.09.11 | ₩26,617 | ₩26,671 | ₩26,054 | ₩26,142 | -1.78% | 3.3만 |
|---|
| 2026.09.10 | ₩27,113 | ₩27,222 | ₩26,349 | ₩26,349 | -2.82% | 1.9만 |
|---|
| 2026.09.09 | ₩28,145 | ₩28,145 | ₩27,690 | ₩27,824 | -1.14% | 3.2만 |
|---|
| 2026.09.08 | ₩28,078 | ₩28,206 | ₩27,535 | ₩28,052 | -0.10% | 2.8만 |
|---|
| 2026.09.04 | ₩27,529 | ₩28,186 | ₩27,220 | ₩27,958 | +1.56% | 3.1만 |
|---|
| 2026.09.03 | ₩28,025 | ₩28,333 | ₩27,529 | ₩27,547 | -1.70% | 1.2만 |
|---|
| 2026.09.02 | ₩27,354 | ₩28,427 | ₩27,354 | ₩28,229 | +3.20% | 4만 |
|---|
| 2026.09.01 | ₩27,636 | ₩27,636 | ₩27,039 | ₩27,369 | -0.97% | 1.6만 |
|---|
| 2026.08.31 | ₩27,944 | ₩28,085 | ₩27,462 | ₩27,944 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩28,427 | ₩28,534 | ₩27,891 | ₩28,002 | -1.50% | 4.1만 |
|---|
| 2026.08.27 | ₩28,253 | ₩28,668 | ₩28,139 | ₩28,194 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩29,299 | ₩29,352 | ₩28,541 | ₩28,541 | -2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩28,159 | ₩29,258 | ₩28,159 | ₩29,108 | +3.37% | 3.4만 |
|---|
| 2026.08.24 | ₩27,542 | ₩28,159 | ₩27,542 | ₩28,150 | +2.21% | 3.7만 |
|---|
| 2026.08.21 | ₩28,199 | ₩28,199 | ₩27,234 | ₩27,569 | -2.23% | 4.6만 |
|---|
| 2026.08.20 | ₩27,126 | ₩27,970 | ₩27,126 | ₩27,970 | +3.11% | 1만 |
|---|
| 2026.08.19 | ₩27,421 | ₩28,159 | ₩26,979 | ₩28,123 | +2.56% | 2.7만 |
|---|
| 2026.08.18 | ₩27,596 | ₩27,676 | ₩26,268 | ₩26,286 | -4.75% | 2.5만 |
|---|
| 2026.08.17 | ₩29,701 | ₩29,701 | ₩28,006 | ₩28,006 | -5.71% | 1.8만 |
|---|
| 2026.08.14 | ₩29,372 | ₩29,808 | ₩29,177 | ₩29,655 | +0.96% | 1.2만 |
|---|
| 2026.08.13 | ₩28,950 | ₩29,540 | ₩28,803 | ₩29,217 | +0.92% | 1.1만 |
|---|
| 2026.08.12 | ₩29,419 | ₩29,419 | ₩28,762 | ₩29,271 | -0.51% | 1.3만 |
|---|
| 2026.08.11 | ₩29,580 | ₩29,580 | ₩28,427 | ₩29,139 | -1.49% | 1.1만 |
|---|
| 2026.08.10 | ₩28,642 | ₩30,036 | ₩28,642 | ₩29,811 | +4.08% | 2.7만 |
|---|
| 2026.08.07 | ₩28,159 | ₩29,218 | ₩28,159 | ₩28,813 | +2.32% | 1.8만 |
|---|
| 2026.08.06 | ₩28,078 | ₩28,253 | ₩27,589 | ₩27,907 | -0.61% | 8.3천 |
|---|
| 2026.08.05 | ₩28,709 | ₩28,829 | ₩28,407 | ₩28,634 | -0.26% | 2.7만 |
|---|
| 2026.08.04 | ₩28,017 | ₩28,561 | ₩27,931 | ₩28,069 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩26,684 | ₩27,488 | ₩26,456 | ₩27,488 | +3.02% | 1.3만 |
|---|
| 2026.07.31 | ₩25,697 | ₩26,255 | ₩25,249 | ₩26,067 | +1.44% | 8.5천 |
|---|
| 2026.07.30 | ₩24,713 | ₩25,879 | ₩24,083 | ₩25,853 | +4.61% | 4.4만 |
|---|
| 2026.07.29 | ₩27,328 | ₩29,150 | ₩27,328 | ₩27,877 | +2.01% | 2만 |
|---|
| 2026.07.28 | ₩27,086 | ₩27,944 | ₩26,337 | ₩27,864 | +2.87% | 2.5만 |
|---|
| 2026.07.27 | ₩26,134 | ₩27,200 | ₩26,134 | ₩26,885 | +2.87% | 1.2만 |
|---|
| 2026.07.24 | ₩25,629 | ₩25,786 | ₩25,155 | ₩25,544 | -0.33% | 1.4만 |
|---|
| 2026.07.23 | ₩26,107 | ₩26,107 | ₩25,330 | ₩25,651 | -1.75% | 1.3만 |
|---|
| 2026.07.22 | ₩27,569 | ₩27,569 | ₩27,035 | ₩27,073 | -1.80% | 1.1만 |
|---|
| 2026.07.21 | ₩27,435 | ₩28,011 | ₩27,193 | ₩27,958 | +1.91% | 1.1만 |
|---|
| 2026.07.20 | ₩28,950 | ₩28,950 | ₩27,421 | ₩27,435 | -5.23% | 2.1만 |
|---|
| 2026.07.17 | ₩29,004 | ₩29,366 | ₩28,776 | ₩28,776 | -0.79% | 1.1만 |
|---|
| 2026.07.16 | ₩29,620 | ₩30,143 | ₩29,057 | ₩29,446 | -0.59% | 1.1만 |
|---|
| 2026.07.15 | ₩29,835 | ₩30,076 | ₩29,748 | ₩29,889 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩28,896 | ₩30,143 | ₩28,735 | ₩30,031 | +3.93% | 1.1만 |
|---|
| 2026.07.13 | ₩27,515 | ₩28,910 | ₩27,515 | ₩28,280 | +2.78% | 1.9만 |
|---|
| 2026.07.10 | ₩29,460 | ₩29,460 | ₩28,541 | ₩28,546 | -3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩28,159 | ₩29,017 | ₩28,159 | ₩28,803 | +2.29% | 2.7만 |
|---|
| 2026.07.08 | ₩28,870 | ₩29,004 | ₩28,052 | ₩29,004 | +0.46% | 1.5만 |
|---|
| 2026.07.07 | ₩30,210 | ₩30,210 | ₩28,977 | ₩28,977 | -4.08% | 7.9천 |
|---|
| 2026.07.06 | ₩29,393 | ₩30,143 | ₩29,393 | ₩29,996 | +2.05% | 8.4천 |
|---|
| 2026.07.02 | ₩29,178 | ₩29,755 | ₩29,030 | ₩29,312 | +0.46% | 2.7만 |
|---|
| 2026.07.01 | ₩28,997 | ₩30,412 | ₩28,997 | ₩29,645 | +2.23% | 9.2천 |
|---|
| 2026.06.30 | ₩27,991 | ₩29,084 | ₩27,783 | ₩29,084 | +3.90% | 8.5천 |
|---|
| 2026.06.29 | ₩28,347 | ₩29,017 | ₩28,132 | ₩28,293 | -0.19% | 4.1만 |
|---|
| 2026.06.26 | ₩28,628 | ₩28,843 | ₩27,314 | ₩27,314 | -4.59% | 3.7만 |
|---|
| 2026.06.25 | ₩29,835 | ₩29,835 | ₩28,856 | ₩28,937 | -3.01% | 1.6만 |
|---|
| 2026.06.24 | ₩28,843 | ₩29,902 | ₩28,843 | ₩29,795 | +3.30% | 1.5만 |
|---|
| 2026.06.23 | ₩29,232 | ₩29,527 | ₩28,827 | ₩28,827 | -1.39% | 2만 |
|---|
| 2026.06.22 | ₩29,540 | ₩30,076 | ₩29,285 | ₩29,511 | -0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩28,709 | ₩29,808 | ₩28,709 | ₩29,545 | +2.91% | 3.2만 |
|---|
| 2026.06.17 | ₩29,795 | ₩30,063 | ₩28,561 | ₩28,870 | -3.11% | 3.4만 |
|---|
| 2026.06.16 | ₩31,471 | ₩31,471 | ₩30,660 | ₩30,854 | -1.96% | 8.5천 |
|---|
| 2026.06.15 | ₩29,795 | ₩31,283 | ₩29,795 | ₩30,613 | +2.75% | 5.7만 |
|---|
| 2026.06.12 | ₩29,875 | ₩29,983 | ₩28,789 | ₩28,938 | -3.14% | 2.9만 |
|---|
| 2026.06.11 | ₩29,822 | ₩29,996 | ₩29,406 | ₩29,996 | +0.58% | 3.4만 |
|---|
| 2026.06.10 | ₩30,843 | ₩31,203 | ₩30,170 | ₩30,264 | -1.88% | 1.1만 |
|---|
| 2026.06.09 | ₩31,511 | ₩32,490 | ₩30,318 | ₩31,011 | -1.59% | 5.1만 |
|---|
| 2026.06.08 | ₩29,942 | ₩31,163 | ₩29,942 | ₩31,149 | +4.03% | 2.9만 |
|---|
| 2026.06.05 | ₩29,446 | ₩30,237 | ₩29,366 | ₩30,130 | +2.32% | 2.7만 |
|---|
| 2026.06.04 | ₩28,803 | ₩29,781 | ₩28,803 | ₩29,768 | +3.35% | 1.6만 |
|---|
| 2026.06.03 | ₩29,473 | ₩29,473 | ₩28,086 | ₩29,068 | -1.37% | 2.4만 |
|---|
| 2026.06.02 | ₩30,653 | ₩30,868 | ₩29,379 | ₩29,953 | -2.28% | 7.9만 |
|---|
| 2026.06.01 | ₩32,208 | ₩32,208 | ₩31,283 | ₩32,038 | -0.53% | 3.7만 |
|---|
| 2026.05.29 | ₩33,268 | ₩33,268 | ₩32,316 | ₩32,965 | -0.91% | 1.9만 |
|---|
| 2026.05.28 | ₩32,329 | ₩33,616 | ₩32,034 | ₩33,025 | +2.15% | 4.8만 |
|---|
| 2026.05.27 | ₩31,806 | ₩33,549 | ₩31,806 | ₩33,469 | +5.23% | 23만 |
|---|
| 2026.05.26 | ₩31,994 | ₩33,536 | ₩31,994 | ₩32,168 | +0.54% | 5.1만 |
|---|
| 2026.05.22 | ₩30,023 | ₩31,310 | ₩30,023 | ₩31,310 | +4.29% | 2.5만 |
|---|
| 2026.05.21 | ₩29,513 | ₩30,291 | ₩29,500 | ₩29,866 | +1.19% | 3.2만 |
|---|
| 2026.05.20 | ₩30,170 | ₩31,297 | ₩29,037 | ₩30,827 | +2.18% | 5.1만 |
|---|
| 2026.05.19 | ₩31,069 | ₩31,109 | ₩29,205 | ₩29,936 | -3.65% | 4.5만 |
|---|
| 2026.05.18 | ₩33,509 | ₩33,509 | ₩31,082 | ₩31,256 | -6.72% | 2.5만 |
|---|
| 2026.05.15 | ₩31,551 | ₩32,584 | ₩31,158 | ₩31,766 | +0.68% | 2.5만 |
|---|
| 2026.05.14 | ₩32,758 | ₩32,819 | ₩32,168 | ₩32,624 | -0.41% | 3.7만 |
|---|
| 2026.05.13 | ₩35,346 | ₩35,346 | ₩33,093 | ₩33,433 | -5.41% | 6.8만 |
|---|
| 2026.05.12 | ₩35,936 | ₩35,936 | ₩34,997 | ₩35,132 | -2.24% | 2만 |
|---|
| 2026.05.11 | ₩36,352 | ₩36,631 | ₩35,319 | ₩35,869 | -1.33% | 9.6만 |
|---|
| 2026.05.08 | ₩37,290 | ₩37,538 | ₩36,674 | ₩36,902 | -1.04% | 3.7만 |
|---|
| 2026.05.07 | ₩36,566 | ₩37,156 | ₩36,526 | ₩36,954 | +1.06% | 2.2만 |
|---|
| 2026.05.06 | ₩37,545 | ₩37,733 | ₩36,546 | ₩37,130 | -1.11% | 4.8만 |
|---|
| 2026.05.05 | ₩36,084 | ₩37,298 | ₩36,084 | ₩36,287 | +0.56% | 3.7만 |
|---|
| 2026.05.04 | ₩36,526 | ₩36,526 | ₩35,440 | ₩36,084 | -1.21% | 4.1만 |
|---|
| 2026.05.01 | ₩37,639 | ₩37,639 | ₩35,996 | ₩36,338 | -3.46% | 4.8만 |
|---|
| 2026.04.30 | ₩39,114 | ₩39,114 | ₩35,587 | ₩37,545 | -4.01% | 5만 |
|---|
| 2026.04.29 | ₩38,819 | ₩39,193 | ₩37,894 | ₩38,135 | -1.76% | 5.6만 |
|---|
| 2026.04.28 | ₩38,296 | ₩38,940 | ₩37,800 | ₩38,725 | +1.12% | 2만 |
|---|
| 2026.04.27 | ₩39,275 | ₩39,275 | ₩38,390 | ₩39,007 | -0.68% | 1.9만 |
|---|
| 2026.04.24 | ₩39,007 | ₩39,020 | ₩37,921 | ₩38,765 | -0.62% | 3.1만 |
|---|
| 2026.04.23 | ₩39,342 | ₩39,342 | ₩38,216 | ₩38,586 | -1.92% | 3.5만 |
|---|
| 2026.04.22 | ₩39,838 | ₩40,442 | ₩39,516 | ₩40,429 | +1.48% | 9만 |
|---|
| 2026.04.21 | ₩39,691 | ₩40,093 | ₩38,926 | ₩39,067 | -1.57% | 2.3만 |
|---|
| 2026.04.20 | ₩38,028 | ₩39,302 | ₩37,854 | ₩39,288 | +3.31% | 3.2만 |
|---|
| 2026.04.17 | ₩36,124 | ₩38,873 | ₩36,124 | ₩38,141 | +5.58% | 4만 |
|---|
| 2026.04.16 | ₩36,741 | ₩36,741 | ₩35,534 | ₩35,924 | -2.22% | 2.6만 |
|---|
| 2026.04.15 | ₩38,122 | ₩38,752 | ₩37,400 | ₩37,400 | -1.89% | 5.1만 |
|---|
| 2026.04.14 | ₩36,875 | ₩38,618 | ₩36,875 | ₩37,686 | +2.20% | 2.2만 |
|---|
| 2026.04.13 | ₩34,448 | ₩36,228 | ₩34,394 | ₩36,228 | +5.17% | 1.8만 |
|---|
| 2026.04.10 | ₩34,327 | ₩34,635 | ₩33,952 | ₩34,515 | +0.55% | 1.2만 |
|---|
| 2026.04.09 | ₩34,045 | ₩34,273 | ₩33,187 | ₩33,993 | -0.15% | 8.8천 |
|---|
| 2026.04.08 | ₩35,389 | ₩35,775 | ₩34,859 | ₩35,225 | -0.46% | 1.2만 |
|---|
| 2026.04.07 | ₩33,134 | ₩33,643 | ₩32,805 | ₩33,616 | +1.46% | 4.2천 |
|---|
| 2026.04.06 | ₩32,624 | ₩33,523 | ₩32,624 | ₩33,523 | +2.75% | 2.4만 |
|---|
| 2026.04.02 | ₩31,954 | ₩33,333 | ₩31,779 | ₩33,080 | +3.52% | 1.2만 |
|---|
| 2026.04.01 | ₩33,858 | ₩33,858 | ₩31,860 | ₩33,147 | -2.10% | 1.5만 |
|---|
| 2026.03.31 | ₩31,913 | ₩33,388 | ₩31,120 | ₩33,268 | +4.24% | 1.1만 |
|---|
| 2026.03.30 | ₩32,182 | ₩32,443 | ₩29,594 | ₩31,216 | -3.00% | 2.4만 |
|---|
| 2026.03.27 | ₩32,115 | ₩32,544 | ₩31,913 | ₩32,195 | +0.25% | 1.1만 |
|---|
| 2026.03.26 | ₩32,007 | ₩32,277 | ₩31,592 | ₩32,277 | +0.84% | 1.5천 |
|---|
| 2026.03.25 | ₩33,169 | ₩33,331 | ₩32,745 | ₩33,187 | +0.06% | 5.4천 |
|---|
| 2026.03.24 | ₩32,168 | ₩32,828 | ₩31,659 | ₩32,396 | +0.71% | 1만 |
|---|
| 2026.03.23 | ₩31,484 | ₩33,079 | ₩31,484 | ₩32,396 | +2.90% | 2.4만 |
|---|
| 2026.03.20 | ₩31,592 | ₩31,685 | ₩30,733 | ₩30,975 | -1.95% | 1.4만 |
|---|
| 2026.03.19 | ₩31,216 | ₩32,168 | ₩30,264 | ₩32,007 | +2.53% | 1.4만 |
|---|
| 2026.03.18 | ₩34,166 | ₩34,166 | ₩32,182 | ₩32,278 | -5.53% | 9.2천 |
|---|
| 2026.03.17 | ₩33,616 | ₩34,528 | ₩33,616 | ₩34,019 | +1.20% | 3.3만 |
|---|
| 2026.03.16 | ₩33,281 | ₩34,260 | ₩33,281 | ₩33,616 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩32,570 | ₩32,986 | ₩31,900 | ₩32,758 | +0.58% | 1.1만 |
|---|
| 2026.03.12 | ₩33,616 | ₩33,616 | ₩32,101 | ₩32,101 | -4.51% | 1.1만 |
|---|
| 2026.03.11 | ₩34,917 | ₩35,815 | ₩33,945 | ₩34,099 | -2.34% | 1.6만 |
|---|
| 2026.03.10 | ₩35,775 | ₩35,950 | ₩34,702 | ₩35,199 | -1.61% | 1.3만 |
|---|
| 2026.03.09 | ₩33,978 | ₩35,708 | ₩33,590 | ₩35,708 | +5.09% | 8천 |
|---|
| 2026.03.06 | ₩34,904 | ₩35,412 | ₩34,501 | ₩34,743 | -0.46% | 1.3만 |
|---|
| 2026.03.05 | ₩34,059 | ₩36,191 | ₩34,059 | ₩35,990 | +5.67% | 1.2만 |
|---|
| 2026.03.04 | ₩35,923 | ₩36,161 | ₩35,090 | ₩35,090 | -2.32% | 1.2만 |
|---|
| 2026.03.03 | ₩35,266 | ₩35,668 | ₩32,973 | ₩35,350 | +0.24% | 1.3만 |
|---|
| 2026.03.02 | ₩35,614 | ₩36,325 | ₩35,292 | ₩36,057 | +1.24% | 1.5만 |
|---|
| 2026.02.27 | ₩37,666 | ₩38,068 | ₩35,561 | ₩37,036 | -1.67% | 45.5만 |
|---|
| 2026.02.26 | ₩36,888 | ₩38,564 | ₩36,888 | ₩38,430 | +4.18% | 4.8만 |
|---|
| 2026.02.25 | ₩36,580 | ₩37,827 | ₩36,580 | ₩37,545 | +2.64% | 3.9만 |
|---|
| 2026.02.24 | ₩36,888 | ₩38,028 | ₩36,714 | ₩36,982 | +0.25% | 3.3만 |
|---|
| 2026.02.23 | ₩37,398 | ₩37,646 | ₩35,587 | ₩36,928 | -1.25% | 9만 |
|---|
| 2026.02.20 | ₩36,700 | ₩38,216 | ₩35,950 | ₩37,679 | +2.67% | 2.2만 |
|---|
| 2026.02.19 | ₩37,706 | ₩38,873 | ₩35,465 | ₩37,009 | -1.85% | 5.5만 |
|---|
| 2026.02.18 | ₩37,961 | ₩40,348 | ₩37,961 | ₩39,878 | +5.05% | 4.5만 |
|---|
| 2026.02.17 | ₩37,545 | ₩38,846 | ₩37,344 | ₩38,846 | +3.46% | 3.4만 |
|---|
| 2026.02.13 | ₩37,974 | ₩39,047 | ₩37,438 | ₩38,377 | +1.06% | 3.5만 |
|---|
| 2026.02.12 | ₩40,307 | ₩40,763 | ₩36,888 | ₩38,229 | -5.16% | 3.7만 |
|---|
| 2026.02.11 | ₩43,579 | ₩43,579 | ₩39,034 | ₩40,696 | -6.62% | 4.8만 |
|---|
| 2026.02.10 | ₩45,591 | ₩45,792 | ₩43,378 | ₩43,460 | -4.67% | 4.9만 |
|---|
| 2026.02.09 | ₩44,639 | ₩45,483 | ₩43,646 | ₩45,068 | +0.96% | 8.1만 |
|---|
| 2026.02.06 | ₩43,097 | ₩45,296 | ₩43,097 | ₩43,847 | +1.74% | 9.4만 |
|---|
| 2026.02.05 | ₩42,466 | ₩43,499 | ₩40,517 | ₩42,574 | +0.25% | 5.4만 |
|---|
| 2026.02.04 | ₩45,255 | ₩45,389 | ₩41,568 | ₩44,317 | -2.07% | 6.7만 |
|---|
| 2026.02.03 | ₩45,550 | ₩46,248 | ₩44,370 | ₩46,020 | +1.03% | 2.2만 |
|---|
| 2026.02.02 | ₩43,767 | ₩46,465 | ₩43,767 | ₩45,363 | +3.65% | 2.9만 |
|---|
| 2026.01.30 | ₩47,012 | ₩47,066 | ₩44,330 | ₩44,572 | -5.19% | 4.9만 |
|---|
| 2026.01.29 | ₩48,474 | ₩49,251 | ₩45,912 | ₩47,521 | -1.96% | 4.3만 |
|---|
| 2026.01.28 | ₩53,113 | ₩53,247 | ₩42,312 | ₩45,886 | -13.61% | 21.3만 |
|---|
| 2026.01.27 | ₩52,255 | ₩53,864 | ₩52,148 | ₩53,247 | +1.90% | 5.8만 |
|---|
| 2026.01.26 | ₩52,778 | ₩53,730 | ₩52,496 | ₩52,818 | +0.08% | 5.5만 |
|---|
| 2026.01.23 | ₩52,966 | ₩53,971 | ₩51,893 | ₩52,818 | -0.28% | 3.9만 |
|---|
| 2026.01.22 | ₩51,973 | ₩53,261 | ₩51,973 | ₩53,180 | +2.32% | 3.1만 |
|---|
| 2026.01.21 | ₩50,512 | ₩51,916 | ₩50,512 | ₩51,584 | +2.12% | 2.1만 |
|---|
| 2026.01.20 | ₩49,600 | ₩51,222 | ₩49,131 | ₩50,324 | +1.46% | 5만 |
|---|
| 2026.01.16 | ₩52,362 | ₩52,562 | ₩50,217 | ₩50,217 | -4.10% | 1.9만 |
|---|
| 2026.01.15 | ₩52,000 | ₩53,086 | ₩51,910 | ₩52,416 | +0.80% | 2만 |
|---|
| 2026.01.14 | ₩52,966 | ₩53,636 | ₩51,625 | ₩52,563 | -0.76% | 2.3만 |
|---|
| 2026.01.13 | ₩53,301 | ₩53,489 | ₩52,000 | ₩53,408 | +0.20% | 3만 |
|---|
| 2026.01.12 | ₩51,879 | ₩53,301 | ₩51,879 | ₩52,536 | +1.27% | 4.6만 |
|---|
| 2026.01.09 | ₩50,914 | ₩52,724 | ₩50,914 | ₩52,443 | +3.00% | 2.4만 |
|---|
| 2026.01.08 | ₩51,893 | ₩51,944 | ₩49,546 | ₩50,820 | -2.07% | 3만 |
|---|
| 2026.01.07 | ₩50,954 | ₩52,148 | ₩50,954 | ₩52,094 | +2.24% | 3.5만 |
|---|
| 2026.01.06 | ₩49,908 | ₩51,115 | ₩49,747 | ₩51,115 | +2.42% | 1.8만 |
|---|
| 2026.01.05 | ₩46,932 | ₩50,163 | ₩46,878 | ₩49,694 | +5.89% | 7.1만 |
|---|
| 2026.01.02 | ₩49,345 | ₩49,345 | ₩45,805 | ₩46,744 | -5.27% | 9.8만 |
|---|
| 2025.12.31 | ₩50,257 | ₩50,311 | ₩49,439 | ₩49,439 | -1.63% | 4.6만 |
|---|
| 2025.12.30 | ₩50,860 | ₩50,981 | ₩50,257 | ₩50,257 | -1.19% | 3만 |
|---|
| 2025.12.29 | ₩50,820 | ₩51,249 | ₩50,418 | ₩51,008 | +0.37% | 4.9만 |
|---|
| 2025.12.26 | ₩51,665 | ₩51,993 | ₩50,954 | ₩51,088 | -1.12% | 4.2만 |
|---|
| 2025.12.24 | ₩51,584 | ₩52,295 | ₩51,438 | ₩52,188 | +1.17% | 8.2만 |
|---|
| 2025.12.23 | ₩51,035 | ₩51,920 | ₩50,284 | ₩51,611 | +1.13% | 8.6만 |
|---|
| 2025.12.22 | ₩53,274 | ₩53,462 | ₩50,981 | ₩51,169 | -3.95% | 28.8만 |
|---|
| 2025.12.19 | ₩54,508 | ₩55,245 | ₩53,066 | ₩53,153 | -2.48% | 10.4만 |
|---|
| 2025.12.18 | ₩52,402 | ₩54,534 | ₩52,402 | ₩54,146 | +3.33% | 10만 |
|---|
| 2025.12.17 | ₩55,446 | ₩55,673 | ₩53,904 | ₩54,092 | -2.44% | 33.2만 |
|---|
| 2025.12.16 | ₩54,011 | ₩55,513 | ₩54,011 | ₩55,138 | +2.09% | 6.7만 |
|---|
| 2025.12.15 | ₩55,580 | ₩55,969 | ₩53,556 | ₩54,011 | -2.82% | 7.4만 |
|---|
| 2025.12.12 | ₩56,613 | ₩57,364 | ₩54,494 | ₩54,789 | -3.22% | 7.2만 |
|---|
| 2025.12.11 | ₩56,318 | ₩56,653 | ₩54,990 | ₩56,653 | +0.60% | 7.2만 |
|---|
| 2025.12.10 | ₩55,862 | ₩57,900 | ₩55,477 | ₩57,216 | +2.42% | 18.1만 |
|---|
| 2025.12.09 | ₩54,333 | ₩56,009 | ₩53,716 | ₩55,956 | +2.99% | 6만 |
|---|
| 2025.12.08 | ₩53,636 | ₩55,902 | ₩52,027 | ₩54,588 | +1.77% | 8.3만 |
|---|
| 2025.12.05 | ₩49,828 | ₩50,418 | ₩49,278 | ₩49,855 | +0.05% | 4.7만 |
|---|
| 2025.12.04 | ₩50,284 | ₩50,284 | ₩48,286 | ₩49,499 | -1.56% | 1.9만 |
|---|
| 2025.12.03 | ₩48,487 | ₩51,222 | ₩48,487 | ₩50,150 | +3.43% | 5.4만 |
|---|
| 2025.12.02 | ₩48,219 | ₩50,109 | ₩47,924 | ₩49,157 | +1.95% | 2.8만 |
|---|
| 2025.12.01 | ₩47,307 | ₩48,876 | ₩47,307 | ₩48,205 | +1.90% | 4만 |
|---|
| 2025.11.28 | ₩46,288 | ₩48,062 | ₩46,201 | ₩47,870 | +3.42% | 1.7만 |
|---|
| 2025.11.26 | ₩46,771 | ₩47,473 | ₩46,368 | ₩46,932 | +0.34% | 2.3만 |
|---|
| 2025.11.25 | ₩43,821 | ₩46,100 | ₩43,821 | ₩46,009 | +4.99% | 2.2만 |
|---|
| 2025.11.24 | ₩42,238 | ₩44,357 | ₩42,238 | ₩43,928 | +4.00% | 9.4만 |
|---|
| 2025.11.21 | ₩42,118 | ₩43,365 | ₩41,139 | ₩41,554 | -1.34% | 5.1만 |
|---|
| 2025.11.20 | ₩44,732 | ₩44,732 | ₩41,568 | ₩42,292 | -5.46% | 4.8만 |
|---|
| 2025.11.19 | ₩43,995 | ₩44,688 | ₩43,512 | ₩44,384 | +0.88% | 2.2만 |
|---|
| 2025.11.18 | ₩42,654 | ₩44,008 | ₩42,171 | ₩42,949 | +0.69% | 1.2만 |
|---|
| 2025.11.17 | ₩42,574 | ₩44,873 | ₩42,574 | ₩43,526 | +2.24% | 2.7만 |
|---|
| 2025.11.14 | ₩41,957 | ₩44,514 | ₩41,595 | ₩43,177 | +2.91% | 2.6만 |
|---|
| 2025.11.13 | ₩43,552 | ₩43,807 | ₩42,949 | ₩43,432 | -0.28% | 3.1만 |
|---|
| 2025.11.12 | ₩45,318 | ₩46,717 | ₩44,652 | ₩44,652 | -1.47% | 1.7만 |
|---|
| 2025.11.11 | ₩44,491 | ₩44,947 | ₩43,964 | ₩44,853 | +0.81% | 1.8만 |
|---|
| 2025.11.10 | ₩42,667 | ₩44,652 | ₩42,667 | ₩44,102 | +3.36% | 2.7만 |
|---|
| 2025.11.07 | ₩39,624 | ₩42,600 | ₩39,624 | ₩42,305 | +6.77% | 2.4만 |
|---|
| 2025.11.06 | ₩42,976 | ₩43,284 | ₩40,509 | ₩40,830 | -4.99% | 4.5만 |
|---|
| 2025.11.05 | ₩43,512 | ₩45,125 | ₩43,485 | ₩43,512 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩44,290 | ₩44,974 | ₩43,465 | ₩43,510 | -1.76% | 2.8만 |
|---|
| 2025.11.03 | ₩43,083 | ₩45,765 | ₩42,815 | ₩45,416 | +5.42% | 3.5만 |
|---|
| 2025.10.31 | ₩43,056 | ₩43,287 | ₩42,130 | ₩42,882 | -0.40% | 5.2만 |
|---|
| 2025.10.30 | ₩44,156 | ₩45,407 | ₩42,439 | ₩42,721 | -3.25% | 6.7만 |
|---|
| 2025.10.29 | ₩50,364 | ₩50,820 | ₩48,701 | ₩49,533 | -1.65% | 6.4만 |
|---|
| 2025.10.28 | ₩50,632 | ₩51,249 | ₩49,774 | ₩49,922 | -1.40% | 4.3만 |
|---|
| 2025.10.27 | ₩48,889 | ₩50,117 | ₩48,675 | ₩48,809 | -0.16% | 19.4만 |
|---|
| 2025.10.24 | ₩47,468 | ₩49,198 | ₩47,468 | ₩48,956 | +3.14% | 6.9만 |
|---|
| 2025.10.23 | ₩44,062 | ₩47,723 | ₩44,062 | ₩47,723 | +8.31% | 2.4만 |
|---|
| 2025.10.22 | ₩49,855 | ₩49,855 | ₩44,015 | ₩46,207 | -7.32% | 3.7만 |
|---|
| 2025.10.21 | ₩48,299 | ₩50,002 | ₩48,299 | ₩49,412 | +2.30% | 2.4만 |
|---|
| 2025.10.20 | ₩47,414 | ₩47,763 | ₩45,875 | ₩47,589 | +0.37% | 10.1만 |
|---|
| 2025.10.17 | ₩48,232 | ₩48,822 | ₩45,798 | ₩47,119 | -2.31% | 4.8만 |
|---|
| 2025.10.16 | ₩48,996 | ₩50,292 | ₩48,098 | ₩48,487 | -1.04% | 3.9만 |
|---|
| 2025.10.15 | ₩51,625 | ₩52,014 | ₩50,699 | ₩51,531 | -0.18% | 10.6만 |
|---|
| 2025.10.14 | ₩47,602 | ₩50,632 | ₩47,441 | ₩50,337 | +5.75% | 4.4만 |
|---|
| 2025.10.13 | ₩49,291 | ₩49,694 | ₩48,085 | ₩49,345 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩51,625 | ₩52,275 | ₩47,481 | ₩48,085 | -6.86% | 5.8만 |
|---|