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 | ₩23,373 | ₩23,707 | ₩23,320 | ₩23,445 | +0.31% | 2.5만 |
| 2026.10.08 | ₩22,986 | ₩23,560 | ₩22,986 | ₩23,480 | +2.15% | 3.4만 |
| 2026.10.07 | ₩23,654 | ₩23,747 | ₩23,305 | ₩23,654 | 0.00% | 1.2만 |
| 2026.10.06 | ₩23,876 | ₩24,082 | ₩23,534 | ₩23,721 | -0.65% | 1.7만 |
| 2026.10.05 | ₩23,854 | ₩24,055 | ₩23,642 | ₩23,654 | -0.84% | 1.4만 |
| 2026.10.02 | ₩23,721 | ₩24,389 | ₩23,667 | ₩23,868 | +0.62% | 2.8만 |
| 2026.10.01 | ₩24,055 | ₩24,055 | ₩22,306 | ₩23,453 | -2.50% | 3.6만 |
| 2026.09.30 | ₩23,854 | ₩24,122 | ₩23,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,734 |
| -0.50% |
| 1.4만 |
| 2026.09.29 | ₩22,986 | ₩24,162 | ₩22,986 | ₩23,761 | +3.37% | 2.6만 |
|---|
| 2026.09.28 | ₩24,095 | ₩24,095 | ₩22,578 | ₩22,848 | -5.17% | 2.2만 |
|---|
| 2026.09.25 | ₩24,083 | ₩24,315 | ₩23,734 | ₩24,238 | +0.64% | 9.7천 |
|---|
| 2026.09.24 | ₩23,627 | ₩24,041 | ₩23,387 | ₩23,991 | +1.54% | 1.8만 |
|---|
| 2026.09.23 | ₩24,629 | ₩24,629 | ₩23,590 | ₩24,295 | -1.36% | 2.6만 |
|---|
| 2026.09.22 | ₩25,271 | ₩25,284 | ₩24,687 | ₩24,687 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩24,870 | ₩25,246 | ₩24,616 | ₩25,137 | +1.07% | 5.3만 |
|---|
| 2026.09.18 | ₩24,670 | ₩24,964 | ₩24,322 | ₩24,417 | -1.02% | 3.2만 |
|---|
| 2026.09.17 | ₩24,897 | ₩25,251 | ₩24,683 | ₩24,720 | -0.71% | 1.8만 |
|---|
| 2026.09.16 | ₩26,594 | ₩26,594 | ₩24,496 | ₩24,735 | -6.99% | 3.3만 |
|---|
| 2026.09.15 | ₩26,594 | ₩26,594 | ₩25,311 | ₩25,311 | -4.82% | 2.3만 |
|---|
| 2026.09.14 | ₩26,193 | ₩26,701 | ₩26,177 | ₩26,531 | +1.29% | 2.8만 |
|---|
| 2026.09.11 | ₩26,527 | ₩26,581 | ₩25,966 | ₩26,054 | -1.78% | 3.3만 |
|---|
| 2026.09.10 | ₩27,022 | ₩27,130 | ₩26,260 | ₩26,260 | -2.82% | 1.9만 |
|---|
| 2026.09.09 | ₩28,051 | ₩28,051 | ₩27,596 | ₩27,730 | -1.14% | 3.2만 |
|---|
| 2026.09.08 | ₩27,984 | ₩28,111 | ₩27,443 | ₩27,957 | -0.10% | 2.8만 |
|---|
| 2026.09.04 | ₩27,436 | ₩28,091 | ₩27,129 | ₩27,864 | +1.56% | 3.1만 |
|---|
| 2026.09.03 | ₩27,930 | ₩28,238 | ₩27,436 | ₩27,455 | -1.70% | 1.2만 |
|---|
| 2026.09.02 | ₩27,262 | ₩28,331 | ₩27,262 | ₩28,133 | +3.20% | 4만 |
|---|
| 2026.09.01 | ₩27,543 | ₩27,543 | ₩26,948 | ₩27,277 | -0.97% | 1.6만 |
|---|
| 2026.08.31 | ₩27,850 | ₩27,990 | ₩27,369 | ₩27,850 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩28,331 | ₩28,438 | ₩27,797 | ₩27,908 | -1.50% | 4.1만 |
|---|
| 2026.08.27 | ₩28,158 | ₩28,572 | ₩28,044 | ₩28,099 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩29,200 | ₩29,253 | ₩28,445 | ₩28,445 | -2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩28,064 | ₩29,160 | ₩28,064 | ₩29,010 | +3.37% | 3.4만 |
|---|
| 2026.08.24 | ₩27,449 | ₩28,064 | ₩27,449 | ₩28,055 | +2.21% | 3.7만 |
|---|
| 2026.08.21 | ₩28,104 | ₩28,104 | ₩27,142 | ₩27,476 | -2.23% | 4.6만 |
|---|
| 2026.08.20 | ₩27,035 | ₩27,876 | ₩27,035 | ₩27,876 | +3.11% | 1만 |
|---|
| 2026.08.19 | ₩27,329 | ₩28,064 | ₩26,888 | ₩28,028 | +2.56% | 2.7만 |
|---|
| 2026.08.18 | ₩27,503 | ₩27,583 | ₩26,180 | ₩26,197 | -4.75% | 2.5만 |
|---|
| 2026.08.17 | ₩29,601 | ₩29,601 | ₩27,912 | ₩27,912 | -5.71% | 1.8만 |
|---|
| 2026.08.14 | ₩29,273 | ₩29,708 | ₩29,078 | ₩29,555 | +0.96% | 1.2만 |
|---|
| 2026.08.13 | ₩28,852 | ₩29,440 | ₩28,705 | ₩29,118 | +0.92% | 1.1만 |
|---|
| 2026.08.12 | ₩29,320 | ₩29,320 | ₩28,665 | ₩29,172 | -0.51% | 1.3만 |
|---|
| 2026.08.11 | ₩29,481 | ₩29,481 | ₩28,331 | ₩29,041 | -1.49% | 1.1만 |
|---|
| 2026.08.10 | ₩28,545 | ₩29,935 | ₩28,545 | ₩29,710 | +4.08% | 2.7만 |
|---|
| 2026.08.07 | ₩28,064 | ₩29,120 | ₩28,064 | ₩28,716 | +2.32% | 1.8만 |
|---|
| 2026.08.06 | ₩27,984 | ₩28,158 | ₩27,496 | ₩27,813 | -0.61% | 8.3천 |
|---|
| 2026.08.05 | ₩28,612 | ₩28,732 | ₩28,311 | ₩28,537 | -0.26% | 2.7만 |
|---|
| 2026.08.04 | ₩27,922 | ₩28,465 | ₩27,837 | ₩27,974 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩26,594 | ₩27,396 | ₩26,367 | ₩27,396 | +3.02% | 1.3만 |
|---|
| 2026.07.31 | ₩25,610 | ₩26,166 | ₩25,164 | ₩25,979 | +1.44% | 8.5천 |
|---|
| 2026.07.30 | ₩24,629 | ₩25,792 | ₩24,001 | ₩25,765 | +4.61% | 4.4만 |
|---|
| 2026.07.29 | ₩27,235 | ₩29,052 | ₩27,235 | ₩27,783 | +2.01% | 2만 |
|---|
| 2026.07.28 | ₩26,995 | ₩27,850 | ₩26,248 | ₩27,770 | +2.87% | 2.5만 |
|---|
| 2026.07.27 | ₩26,046 | ₩27,108 | ₩26,046 | ₩26,794 | +2.87% | 1.2만 |
|---|
| 2026.07.24 | ₩25,542 | ₩25,699 | ₩25,070 | ₩25,458 | -0.33% | 1.4만 |
|---|
| 2026.07.23 | ₩26,019 | ₩26,019 | ₩25,244 | ₩25,565 | -1.75% | 1.3만 |
|---|
| 2026.07.22 | ₩27,476 | ₩27,476 | ₩26,944 | ₩26,982 | -1.80% | 1.1만 |
|---|
| 2026.07.21 | ₩27,342 | ₩27,917 | ₩27,102 | ₩27,864 | +1.91% | 1.1만 |
|---|
| 2026.07.20 | ₩28,852 | ₩28,852 | ₩27,329 | ₩27,342 | -5.23% | 2.1만 |
|---|
| 2026.07.17 | ₩28,906 | ₩29,267 | ₩28,679 | ₩28,679 | -0.79% | 1.1만 |
|---|
| 2026.07.16 | ₩29,521 | ₩30,042 | ₩28,959 | ₩29,347 | -0.59% | 1.1만 |
|---|
| 2026.07.15 | ₩29,734 | ₩29,975 | ₩29,648 | ₩29,788 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩28,799 | ₩30,042 | ₩28,639 | ₩29,930 | +3.93% | 1.1만 |
|---|
| 2026.07.13 | ₩27,423 | ₩28,812 | ₩27,423 | ₩28,184 | +2.78% | 1.9만 |
|---|
| 2026.07.10 | ₩29,360 | ₩29,360 | ₩28,445 | ₩28,450 | -3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩28,064 | ₩28,919 | ₩28,064 | ₩28,705 | +2.29% | 2.7만 |
|---|
| 2026.07.08 | ₩28,772 | ₩28,906 | ₩27,957 | ₩28,906 | +0.46% | 1.5만 |
|---|
| 2026.07.07 | ₩30,109 | ₩30,109 | ₩28,879 | ₩28,879 | -4.08% | 7.9천 |
|---|
| 2026.07.06 | ₩29,293 | ₩30,042 | ₩29,293 | ₩29,895 | +2.05% | 8.4천 |
|---|
| 2026.07.02 | ₩29,080 | ₩29,654 | ₩28,933 | ₩29,213 | +0.46% | 2.7만 |
|---|
| 2026.07.01 | ₩28,899 | ₩30,309 | ₩28,899 | ₩29,545 | +2.23% | 9.2천 |
|---|
| 2026.06.30 | ₩27,897 | ₩28,986 | ₩27,690 | ₩28,986 | +3.90% | 8.5천 |
|---|
| 2026.06.29 | ₩28,251 | ₩28,919 | ₩28,037 | ₩28,198 | -0.19% | 4.1만 |
|---|
| 2026.06.26 | ₩28,532 | ₩28,746 | ₩27,222 | ₩27,222 | -4.59% | 3.7만 |
|---|
| 2026.06.25 | ₩29,734 | ₩29,734 | ₩28,759 | ₩28,839 | -3.01% | 1.6만 |
|---|
| 2026.06.24 | ₩28,746 | ₩29,801 | ₩28,746 | ₩29,694 | +3.30% | 1.5만 |
|---|
| 2026.06.23 | ₩29,133 | ₩29,427 | ₩28,729 | ₩28,729 | -1.39% | 2만 |
|---|
| 2026.06.22 | ₩29,440 | ₩29,975 | ₩29,187 | ₩29,411 | -0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩28,612 | ₩29,708 | ₩28,612 | ₩29,446 | +2.91% | 3.2만 |
|---|
| 2026.06.17 | ₩29,694 | ₩29,962 | ₩28,465 | ₩28,772 | -3.11% | 3.4만 |
|---|
| 2026.06.16 | ₩31,365 | ₩31,365 | ₩30,556 | ₩30,750 | -1.96% | 8.5천 |
|---|
| 2026.06.15 | ₩29,694 | ₩31,178 | ₩29,694 | ₩30,510 | +2.75% | 5.7만 |
|---|
| 2026.06.12 | ₩29,775 | ₩29,881 | ₩28,692 | ₩28,840 | -3.14% | 2.9만 |
|---|
| 2026.06.11 | ₩29,721 | ₩29,895 | ₩29,307 | ₩29,895 | +0.58% | 3.4만 |
|---|
| 2026.06.10 | ₩30,739 | ₩31,098 | ₩30,069 | ₩30,162 | -1.88% | 1.1만 |
|---|
| 2026.06.09 | ₩31,405 | ₩32,380 | ₩30,216 | ₩30,906 | -1.59% | 5.1만 |
|---|
| 2026.06.08 | ₩29,841 | ₩31,057 | ₩29,841 | ₩31,044 | +4.03% | 2.9만 |
|---|
| 2026.06.05 | ₩29,347 | ₩30,135 | ₩29,267 | ₩30,028 | +2.32% | 2.7만 |
|---|
| 2026.06.04 | ₩28,705 | ₩29,681 | ₩28,705 | ₩29,668 | +3.35% | 1.6만 |
|---|
| 2026.06.03 | ₩29,374 | ₩29,374 | ₩27,992 | ₩28,970 | -1.37% | 2.4만 |
|---|
| 2026.06.02 | ₩30,550 | ₩30,763 | ₩29,280 | ₩29,852 | -2.28% | 7.9만 |
|---|
| 2026.06.01 | ₩32,100 | ₩32,100 | ₩31,178 | ₩31,930 | -0.53% | 3.7만 |
|---|
| 2026.05.29 | ₩33,156 | ₩33,156 | ₩32,207 | ₩32,854 | -0.91% | 1.9만 |
|---|
| 2026.05.28 | ₩32,220 | ₩33,503 | ₩31,926 | ₩32,914 | +2.15% | 4.8만 |
|---|
| 2026.05.27 | ₩31,699 | ₩33,436 | ₩31,699 | ₩33,356 | +5.23% | 23만 |
|---|
| 2026.05.26 | ₩31,886 | ₩33,423 | ₩31,886 | ₩32,060 | +0.54% | 5.1만 |
|---|
| 2026.05.22 | ₩29,922 | ₩31,204 | ₩29,922 | ₩31,204 | +4.29% | 2.5만 |
|---|
| 2026.05.21 | ₩29,414 | ₩30,189 | ₩29,400 | ₩29,765 | +1.19% | 3.2만 |
|---|
| 2026.05.20 | ₩30,069 | ₩31,191 | ₩28,939 | ₩30,723 | +2.18% | 5.1만 |
|---|
| 2026.05.19 | ₩30,964 | ₩31,004 | ₩29,106 | ₩29,835 | -3.65% | 4.5만 |
|---|
| 2026.05.18 | ₩33,396 | ₩33,396 | ₩30,977 | ₩31,151 | -6.72% | 2.5만 |
|---|
| 2026.05.15 | ₩31,445 | ₩32,474 | ₩31,053 | ₩31,659 | +0.68% | 2.5만 |
|---|
| 2026.05.14 | ₩32,648 | ₩32,708 | ₩32,060 | ₩32,514 | -0.41% | 3.7만 |
|---|
| 2026.05.13 | ₩35,227 | ₩35,227 | ₩32,982 | ₩33,320 | -5.41% | 6.8만 |
|---|
| 2026.05.12 | ₩35,815 | ₩35,815 | ₩34,880 | ₩35,013 | -2.24% | 2만 |
|---|
| 2026.05.11 | ₩36,229 | ₩36,507 | ₩35,200 | ₩35,748 | -1.33% | 9.6만 |
|---|
| 2026.05.08 | ₩37,165 | ₩37,412 | ₩36,550 | ₩36,777 | -1.04% | 3.7만 |
|---|
| 2026.05.07 | ₩36,443 | ₩37,031 | ₩36,403 | ₩36,829 | +1.06% | 2.2만 |
|---|
| 2026.05.06 | ₩37,419 | ₩37,606 | ₩36,423 | ₩37,004 | -1.11% | 4.8만 |
|---|
| 2026.05.05 | ₩35,962 | ₩37,173 | ₩35,962 | ₩36,165 | +0.56% | 3.7만 |
|---|
| 2026.05.04 | ₩36,403 | ₩36,403 | ₩35,321 | ₩35,962 | -1.21% | 4.1만 |
|---|
| 2026.05.01 | ₩37,512 | ₩37,512 | ₩35,875 | ₩36,216 | -3.46% | 4.8만 |
|---|
| 2026.04.30 | ₩38,982 | ₩38,982 | ₩35,468 | ₩37,419 | -4.01% | 5만 |
|---|
| 2026.04.29 | ₩38,688 | ₩39,061 | ₩37,766 | ₩38,007 | -1.76% | 5.6만 |
|---|
| 2026.04.28 | ₩38,167 | ₩38,808 | ₩37,673 | ₩38,595 | +1.12% | 2만 |
|---|
| 2026.04.27 | ₩39,143 | ₩39,143 | ₩38,261 | ₩38,875 | -0.68% | 1.9만 |
|---|
| 2026.04.24 | ₩38,875 | ₩38,889 | ₩37,793 | ₩38,635 | -0.62% | 3.1만 |
|---|
| 2026.04.23 | ₩39,209 | ₩39,209 | ₩38,087 | ₩38,456 | -1.92% | 3.5만 |
|---|
| 2026.04.22 | ₩39,704 | ₩40,305 | ₩39,383 | ₩40,293 | +1.48% | 9만 |
|---|
| 2026.04.21 | ₩39,557 | ₩39,958 | ₩38,795 | ₩38,935 | -1.57% | 2.3만 |
|---|
| 2026.04.20 | ₩37,900 | ₩39,169 | ₩37,726 | ₩39,156 | +3.31% | 3.2만 |
|---|
| 2026.04.17 | ₩36,002 | ₩38,742 | ₩36,002 | ₩38,012 | +5.58% | 4만 |
|---|
| 2026.04.16 | ₩36,617 | ₩36,617 | ₩35,414 | ₩35,803 | -2.22% | 2.6만 |
|---|
| 2026.04.15 | ₩37,993 | ₩38,621 | ₩37,274 | ₩37,274 | -1.89% | 5.1만 |
|---|
| 2026.04.14 | ₩36,750 | ₩38,488 | ₩36,750 | ₩37,559 | +2.20% | 2.2만 |
|---|
| 2026.04.13 | ₩34,332 | ₩36,106 | ₩34,278 | ₩36,106 | +5.17% | 1.8만 |
|---|
| 2026.04.10 | ₩34,211 | ₩34,519 | ₩33,837 | ₩34,398 | +0.55% | 1.2만 |
|---|
| 2026.04.09 | ₩33,931 | ₩34,158 | ₩33,075 | ₩33,879 | -0.15% | 8.8천 |
|---|
| 2026.04.08 | ₩35,270 | ₩35,655 | ₩34,742 | ₩35,107 | -0.46% | 1.2만 |
|---|
| 2026.04.07 | ₩33,022 | ₩33,530 | ₩32,695 | ₩33,503 | +1.46% | 4.2천 |
|---|
| 2026.04.06 | ₩32,514 | ₩33,410 | ₩32,514 | ₩33,410 | +2.75% | 2.4만 |
|---|
| 2026.04.02 | ₩31,846 | ₩33,221 | ₩31,672 | ₩32,968 | +3.52% | 1.2만 |
|---|
| 2026.04.01 | ₩33,744 | ₩33,744 | ₩31,752 | ₩33,035 | -2.10% | 1.5만 |
|---|
| 2026.03.31 | ₩31,806 | ₩33,276 | ₩31,015 | ₩33,156 | +4.24% | 1.1만 |
|---|
| 2026.03.30 | ₩32,073 | ₩32,334 | ₩29,494 | ₩31,111 | -3.00% | 2.4만 |
|---|
| 2026.03.27 | ₩32,006 | ₩32,434 | ₩31,806 | ₩32,086 | +0.25% | 1.1만 |
|---|
| 2026.03.26 | ₩31,899 | ₩32,168 | ₩31,485 | ₩32,168 | +0.84% | 1.5천 |
|---|
| 2026.03.25 | ₩33,057 | ₩33,218 | ₩32,634 | ₩33,075 | +0.06% | 5.4천 |
|---|
| 2026.03.24 | ₩32,060 | ₩32,717 | ₩31,552 | ₩32,287 | +0.71% | 1만 |
|---|
| 2026.03.23 | ₩31,378 | ₩32,967 | ₩31,378 | ₩32,287 | +2.90% | 2.4만 |
|---|
| 2026.03.20 | ₩31,485 | ₩31,579 | ₩30,630 | ₩30,870 | -1.95% | 1.4만 |
|---|
| 2026.03.19 | ₩31,111 | ₩32,060 | ₩30,162 | ₩31,899 | +2.53% | 1.4만 |
|---|
| 2026.03.18 | ₩34,051 | ₩34,051 | ₩32,073 | ₩32,169 | -5.53% | 9.2천 |
|---|
| 2026.03.17 | ₩33,503 | ₩34,412 | ₩33,503 | ₩33,904 | +1.20% | 3.3만 |
|---|
| 2026.03.16 | ₩33,169 | ₩34,145 | ₩33,169 | ₩33,503 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩32,461 | ₩32,875 | ₩31,792 | ₩32,648 | +0.58% | 1.1만 |
|---|
| 2026.03.12 | ₩33,503 | ₩33,503 | ₩31,993 | ₩31,993 | -4.51% | 1.1만 |
|---|
| 2026.03.11 | ₩34,799 | ₩35,695 | ₩33,830 | ₩33,984 | -2.34% | 1.6만 |
|---|
| 2026.03.10 | ₩35,655 | ₩35,828 | ₩34,586 | ₩35,080 | -1.61% | 1.3만 |
|---|
| 2026.03.09 | ₩33,864 | ₩35,588 | ₩33,476 | ₩35,588 | +5.09% | 8천 |
|---|
| 2026.03.06 | ₩34,786 | ₩35,292 | ₩34,385 | ₩34,626 | -0.46% | 1.3만 |
|---|
| 2026.03.05 | ₩33,944 | ₩36,069 | ₩33,944 | ₩35,868 | +5.67% | 1.2만 |
|---|
| 2026.03.04 | ₩35,802 | ₩36,039 | ₩34,972 | ₩34,972 | -2.32% | 1.2만 |
|---|
| 2026.03.03 | ₩35,147 | ₩35,548 | ₩32,862 | ₩35,231 | +0.24% | 1.3만 |
|---|
| 2026.03.02 | ₩35,494 | ₩36,203 | ₩35,174 | ₩35,935 | +1.24% | 1.5만 |
|---|
| 2026.02.27 | ₩37,539 | ₩37,940 | ₩35,441 | ₩36,911 | -1.67% | 45.5만 |
|---|
| 2026.02.26 | ₩36,764 | ₩38,434 | ₩36,764 | ₩38,301 | +4.18% | 4.8만 |
|---|
| 2026.02.25 | ₩36,456 | ₩37,699 | ₩36,456 | ₩37,419 | +2.64% | 3.9만 |
|---|
| 2026.02.24 | ₩36,764 | ₩37,900 | ₩36,590 | ₩36,857 | +0.25% | 3.3만 |
|---|
| 2026.02.23 | ₩37,272 | ₩37,519 | ₩35,468 | ₩36,804 | -1.25% | 9만 |
|---|
| 2026.02.20 | ₩36,577 | ₩38,087 | ₩35,828 | ₩37,552 | +2.67% | 2.2만 |
|---|
| 2026.02.19 | ₩37,579 | ₩38,742 | ₩35,346 | ₩36,884 | -1.85% | 5.5만 |
|---|
| 2026.02.18 | ₩37,833 | ₩40,212 | ₩37,833 | ₩39,744 | +5.05% | 4.5만 |
|---|
| 2026.02.17 | ₩37,419 | ₩38,715 | ₩37,218 | ₩38,715 | +3.46% | 3.4만 |
|---|
| 2026.02.13 | ₩37,846 | ₩38,915 | ₩37,312 | ₩38,247 | +1.06% | 3.5만 |
|---|
| 2026.02.12 | ₩40,172 | ₩40,626 | ₩36,764 | ₩38,100 | -5.16% | 3.7만 |
|---|
| 2026.02.11 | ₩43,432 | ₩43,432 | ₩38,902 | ₩40,559 | -6.62% | 4.8만 |
|---|
| 2026.02.10 | ₩45,437 | ₩45,637 | ₩43,232 | ₩43,313 | -4.67% | 4.9만 |
|---|
| 2026.02.09 | ₩44,488 | ₩45,330 | ₩43,499 | ₩44,916 | +0.96% | 8.1만 |
|---|
| 2026.02.06 | ₩42,951 | ₩45,143 | ₩42,951 | ₩43,700 | +1.74% | 9.4만 |
|---|
| 2026.02.05 | ₩42,323 | ₩43,352 | ₩40,380 | ₩42,430 | +0.25% | 5.4만 |
|---|
| 2026.02.04 | ₩45,103 | ₩45,236 | ₩41,428 | ₩44,167 | -2.07% | 6.7만 |
|---|
| 2026.02.03 | ₩45,397 | ₩46,092 | ₩44,221 | ₩45,865 | +1.03% | 2.2만 |
|---|
| 2026.02.02 | ₩43,619 | ₩46,308 | ₩43,619 | ₩45,210 | +3.65% | 2.9만 |
|---|
| 2026.01.30 | ₩46,853 | ₩46,907 | ₩44,181 | ₩44,421 | -5.19% | 4.9만 |
|---|
| 2026.01.29 | ₩48,310 | ₩49,085 | ₩45,758 | ₩47,361 | -1.96% | 4.3만 |
|---|
| 2026.01.28 | ₩52,934 | ₩53,068 | ₩42,169 | ₩45,731 | -13.61% | 21.3만 |
|---|
| 2026.01.27 | ₩52,079 | ₩53,682 | ₩51,972 | ₩53,068 | +1.90% | 5.8만 |
|---|
| 2026.01.26 | ₩52,600 | ₩53,549 | ₩52,319 | ₩52,640 | +0.08% | 5.5만 |
|---|
| 2026.01.23 | ₩52,787 | ₩53,789 | ₩51,718 | ₩52,640 | -0.28% | 3.9만 |
|---|
| 2026.01.22 | ₩51,798 | ₩53,081 | ₩51,798 | ₩53,001 | +2.32% | 3.1만 |
|---|
| 2026.01.21 | ₩50,341 | ₩51,741 | ₩50,341 | ₩51,411 | +2.12% | 2.1만 |
|---|
| 2026.01.20 | ₩49,433 | ₩51,050 | ₩48,965 | ₩50,154 | +1.46% | 5만 |
|---|
| 2026.01.16 | ₩52,186 | ₩52,385 | ₩50,047 | ₩50,047 | -4.10% | 1.9만 |
|---|
| 2026.01.15 | ₩51,825 | ₩52,907 | ₩51,735 | ₩52,239 | +0.80% | 2만 |
|---|
| 2026.01.14 | ₩52,787 | ₩53,455 | ₩51,451 | ₩52,386 | -0.76% | 2.3만 |
|---|
| 2026.01.13 | ₩53,121 | ₩53,308 | ₩51,825 | ₩53,228 | +0.20% | 3만 |
|---|
| 2026.01.12 | ₩51,705 | ₩53,121 | ₩51,705 | ₩52,359 | +1.27% | 4.6만 |
|---|
| 2026.01.09 | ₩50,742 | ₩52,546 | ₩50,742 | ₩52,266 | +3.00% | 2.4만 |
|---|
| 2026.01.08 | ₩51,718 | ₩51,769 | ₩49,379 | ₩50,649 | -2.07% | 3만 |
|---|
| 2026.01.07 | ₩50,782 | ₩51,972 | ₩50,782 | ₩51,918 | +2.24% | 3.5만 |
|---|
| 2026.01.06 | ₩49,740 | ₩50,943 | ₩49,580 | ₩50,943 | +2.42% | 1.8만 |
|---|
| 2026.01.05 | ₩46,773 | ₩49,994 | ₩46,720 | ₩49,526 | +5.89% | 7.1만 |
|---|
| 2026.01.02 | ₩49,179 | ₩49,179 | ₩45,651 | ₩46,586 | -5.27% | 9.8만 |
|---|
| 2025.12.31 | ₩50,088 | ₩50,141 | ₩49,272 | ₩49,272 | -1.63% | 4.6만 |
|---|
| 2025.12.30 | ₩50,689 | ₩50,809 | ₩50,088 | ₩50,088 | -1.19% | 3만 |
|---|
| 2025.12.29 | ₩50,649 | ₩51,076 | ₩50,248 | ₩50,836 | +0.37% | 4.9만 |
|---|
| 2025.12.26 | ₩51,491 | ₩51,818 | ₩50,782 | ₩50,916 | -1.12% | 4.2만 |
|---|
| 2025.12.24 | ₩51,411 | ₩52,119 | ₩51,265 | ₩52,012 | +1.17% | 8.2만 |
|---|
| 2025.12.23 | ₩50,863 | ₩51,745 | ₩50,114 | ₩51,437 | +1.13% | 8.6만 |
|---|
| 2025.12.22 | ₩53,094 | ₩53,281 | ₩50,809 | ₩50,996 | -3.95% | 28.8만 |
|---|
| 2025.12.19 | ₩54,324 | ₩55,059 | ₩52,887 | ₩52,974 | -2.48% | 10.4만 |
|---|
| 2025.12.18 | ₩52,226 | ₩54,351 | ₩52,226 | ₩53,963 | +3.33% | 10만 |
|---|
| 2025.12.17 | ₩55,259 | ₩55,485 | ₩53,722 | ₩53,910 | -2.44% | 33.2만 |
|---|
| 2025.12.16 | ₩53,829 | ₩55,326 | ₩53,829 | ₩54,952 | +2.09% | 6.7만 |
|---|
| 2025.12.15 | ₩55,393 | ₩55,781 | ₩53,375 | ₩53,829 | -2.82% | 7.4만 |
|---|
| 2025.12.12 | ₩56,422 | ₩57,170 | ₩54,310 | ₩54,604 | -3.22% | 7.2만 |
|---|
| 2025.12.11 | ₩56,128 | ₩56,462 | ₩54,805 | ₩56,462 | +0.60% | 7.2만 |
|---|
| 2025.12.10 | ₩55,674 | ₩57,705 | ₩55,290 | ₩57,023 | +2.42% | 18.1만 |
|---|
| 2025.12.09 | ₩54,150 | ₩55,821 | ₩53,535 | ₩55,767 | +2.99% | 6만 |
|---|
| 2025.12.08 | ₩53,455 | ₩55,714 | ₩51,852 | ₩54,404 | +1.77% | 8.3만 |
|---|
| 2025.12.05 | ₩49,660 | ₩50,248 | ₩49,112 | ₩49,687 | +0.05% | 4.7만 |
|---|
| 2025.12.04 | ₩50,114 | ₩50,114 | ₩48,123 | ₩49,332 | -1.56% | 1.9만 |
|---|
| 2025.12.03 | ₩48,324 | ₩51,050 | ₩48,324 | ₩49,981 | +3.43% | 5.4만 |
|---|
| 2025.12.02 | ₩48,056 | ₩49,941 | ₩47,762 | ₩48,992 | +1.95% | 2.8만 |
|---|
| 2025.12.01 | ₩47,147 | ₩48,711 | ₩47,147 | ₩48,043 | +1.90% | 4만 |
|---|
| 2025.11.28 | ₩46,132 | ₩47,900 | ₩46,045 | ₩47,709 | +3.42% | 1.7만 |
|---|
| 2025.11.26 | ₩46,613 | ₩47,313 | ₩46,212 | ₩46,773 | +0.34% | 2.3만 |
|---|
| 2025.11.25 | ₩43,673 | ₩45,945 | ₩43,673 | ₩45,854 | +4.99% | 2.2만 |
|---|
| 2025.11.24 | ₩42,096 | ₩44,207 | ₩42,096 | ₩43,780 | +4.00% | 9.4만 |
|---|
| 2025.11.21 | ₩41,976 | ₩43,219 | ₩41,000 | ₩41,414 | -1.34% | 5.1만 |
|---|
| 2025.11.20 | ₩44,582 | ₩44,582 | ₩41,428 | ₩42,149 | -5.46% | 4.8만 |
|---|
| 2025.11.19 | ₩43,847 | ₩44,538 | ₩43,366 | ₩44,234 | +0.88% | 2.2만 |
|---|
| 2025.11.18 | ₩42,510 | ₩43,860 | ₩42,029 | ₩42,804 | +0.69% | 1.2만 |
|---|
| 2025.11.17 | ₩42,430 | ₩44,722 | ₩42,430 | ₩43,379 | +2.24% | 2.7만 |
|---|
| 2025.11.14 | ₩41,815 | ₩44,364 | ₩41,455 | ₩43,031 | +2.91% | 2.6만 |
|---|
| 2025.11.13 | ₩43,406 | ₩43,660 | ₩42,804 | ₩43,285 | -0.28% | 3.1만 |
|---|
| 2025.11.12 | ₩45,166 | ₩46,559 | ₩44,501 | ₩44,501 | -1.47% | 1.7만 |
|---|
| 2025.11.11 | ₩44,341 | ₩44,795 | ₩43,816 | ₩44,702 | +0.81% | 1.8만 |
|---|
| 2025.11.10 | ₩42,524 | ₩44,501 | ₩42,524 | ₩43,954 | +3.36% | 2.7만 |
|---|
| 2025.11.07 | ₩39,490 | ₩42,457 | ₩39,490 | ₩42,163 | +6.77% | 2.4만 |
|---|
| 2025.11.06 | ₩42,831 | ₩43,138 | ₩40,372 | ₩40,693 | -4.99% | 4.5만 |
|---|
| 2025.11.05 | ₩43,366 | ₩44,973 | ₩43,339 | ₩43,366 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩44,141 | ₩44,822 | ₩43,319 | ₩43,363 | -1.76% | 2.8만 |
|---|
| 2025.11.03 | ₩42,938 | ₩45,611 | ₩42,671 | ₩45,263 | +5.42% | 3.5만 |
|---|
| 2025.10.31 | ₩42,911 | ₩43,141 | ₩41,988 | ₩42,737 | -0.40% | 5.2만 |
|---|
| 2025.10.30 | ₩44,007 | ₩45,254 | ₩42,296 | ₩42,577 | -3.25% | 6.7만 |
|---|
| 2025.10.29 | ₩50,194 | ₩50,649 | ₩48,537 | ₩49,366 | -1.65% | 6.4만 |
|---|
| 2025.10.28 | ₩50,462 | ₩51,076 | ₩49,606 | ₩49,753 | -1.40% | 4.3만 |
|---|
| 2025.10.27 | ₩48,724 | ₩49,949 | ₩48,511 | ₩48,644 | -0.16% | 19.4만 |
|---|
| 2025.10.24 | ₩47,308 | ₩49,032 | ₩47,308 | ₩48,791 | +3.14% | 6.9만 |
|---|
| 2025.10.23 | ₩43,913 | ₩47,562 | ₩43,913 | ₩47,562 | +8.31% | 2.4만 |
|---|
| 2025.10.22 | ₩49,687 | ₩49,687 | ₩43,867 | ₩46,052 | -7.32% | 3.7만 |
|---|
| 2025.10.21 | ₩48,136 | ₩49,834 | ₩48,136 | ₩49,246 | +2.30% | 2.4만 |
|---|
| 2025.10.20 | ₩47,254 | ₩47,602 | ₩45,720 | ₩47,428 | +0.37% | 10.1만 |
|---|
| 2025.10.17 | ₩48,070 | ₩48,658 | ₩45,644 | ₩46,960 | -2.31% | 4.8만 |
|---|
| 2025.10.16 | ₩48,831 | ₩50,122 | ₩47,936 | ₩48,324 | -1.04% | 3.9만 |
|---|
| 2025.10.15 | ₩51,451 | ₩51,838 | ₩50,529 | ₩51,357 | -0.18% | 10.6만 |
|---|
| 2025.10.14 | ₩47,441 | ₩50,462 | ₩47,281 | ₩50,168 | +5.75% | 4.4만 |
|---|
| 2025.10.13 | ₩49,125 | ₩49,526 | ₩47,923 | ₩49,179 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩51,451 | ₩52,099 | ₩47,321 | ₩47,923 | -6.86% | 5.8만 |
|---|