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 | ₩23,359 | ₩23,693 | ₩23,306 | ₩23,431 | +0.31% | 2.5만 |
| 2026.10.08 | ₩22,972 | ₩23,546 | ₩22,972 | ₩23,466 | +2.15% | 3.4만 |
| 2026.10.07 | ₩23,640 | ₩23,733 | ₩23,291 | ₩23,640 | 0.00% | 1.2만 |
| 2026.10.06 | ₩23,861 | ₩24,067 | ₩23,520 | ₩23,707 | -0.65% | 1.7만 |
| 2026.10.05 | ₩23,840 | ₩24,040 | ₩23,628 | ₩23,640 | -0.84% | 1.4만 |
| 2026.10.02 | ₩23,707 | ₩24,374 | ₩23,653 | ₩23,853 | +0.62% | 2.8만 |
| 2026.10.01 | ₩24,040 | ₩24,040 | ₩22,292 | ₩23,439 | -2.50% | 3.6만 |
| 2026.09.30 | ₩23,840 | ₩24,107 | ₩23,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,720 |
| -0.50% |
| 1.4만 |
| 2026.09.29 | ₩22,972 | ₩24,147 | ₩22,972 | ₩23,747 | +3.37% | 2.6만 |
|---|
| 2026.09.28 | ₩24,081 | ₩24,081 | ₩22,565 | ₩22,834 | -5.17% | 2.2만 |
|---|
| 2026.09.25 | ₩24,068 | ₩24,301 | ₩23,720 | ₩24,223 | +0.64% | 9.7천 |
|---|
| 2026.09.24 | ₩23,613 | ₩24,027 | ₩23,373 | ₩23,976 | +1.54% | 1.8만 |
|---|
| 2026.09.23 | ₩24,615 | ₩24,615 | ₩23,576 | ₩24,281 | -1.36% | 2.6만 |
|---|
| 2026.09.22 | ₩25,256 | ₩25,269 | ₩24,672 | ₩24,672 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩24,855 | ₩25,230 | ₩24,601 | ₩25,122 | +1.07% | 5.3만 |
|---|
| 2026.09.18 | ₩24,655 | ₩24,949 | ₩24,308 | ₩24,402 | -1.02% | 3.2만 |
|---|
| 2026.09.17 | ₩24,882 | ₩25,236 | ₩24,668 | ₩24,706 | -0.71% | 1.8만 |
|---|
| 2026.09.16 | ₩26,578 | ₩26,578 | ₩24,481 | ₩24,720 | -6.99% | 3.3만 |
|---|
| 2026.09.15 | ₩26,578 | ₩26,578 | ₩25,296 | ₩25,296 | -4.82% | 2.3만 |
|---|
| 2026.09.14 | ₩26,177 | ₩26,685 | ₩26,161 | ₩26,515 | +1.29% | 2.8만 |
|---|
| 2026.09.11 | ₩26,511 | ₩26,565 | ₩25,950 | ₩26,038 | -1.78% | 3.3만 |
|---|
| 2026.09.10 | ₩27,005 | ₩27,114 | ₩26,244 | ₩26,244 | -2.82% | 1.9만 |
|---|
| 2026.09.09 | ₩28,034 | ₩28,034 | ₩27,580 | ₩27,713 | -1.14% | 3.2만 |
|---|
| 2026.09.08 | ₩27,967 | ₩28,094 | ₩27,426 | ₩27,940 | -0.10% | 2.8만 |
|---|
| 2026.09.04 | ₩27,419 | ₩28,074 | ₩27,112 | ₩27,847 | +1.56% | 3.1만 |
|---|
| 2026.09.03 | ₩27,914 | ₩28,221 | ₩27,419 | ₩27,438 | -1.70% | 1.2만 |
|---|
| 2026.09.02 | ₩27,246 | ₩28,314 | ₩27,246 | ₩28,117 | +3.20% | 4만 |
|---|
| 2026.09.01 | ₩27,526 | ₩27,526 | ₩26,932 | ₩27,261 | -0.97% | 1.6만 |
|---|
| 2026.08.31 | ₩27,833 | ₩27,974 | ₩27,353 | ₩27,833 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩28,314 | ₩28,421 | ₩27,780 | ₩27,891 | -1.50% | 4.1만 |
|---|
| 2026.08.27 | ₩28,141 | ₩28,555 | ₩28,027 | ₩28,082 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩29,182 | ₩29,236 | ₩28,428 | ₩28,428 | -2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩28,047 | ₩29,142 | ₩28,047 | ₩28,993 | +3.37% | 3.4만 |
|---|
| 2026.08.24 | ₩27,433 | ₩28,047 | ₩27,433 | ₩28,038 | +2.21% | 3.7만 |
|---|
| 2026.08.21 | ₩28,087 | ₩28,087 | ₩27,126 | ₩27,460 | -2.23% | 4.6만 |
|---|
| 2026.08.20 | ₩27,019 | ₩27,859 | ₩27,019 | ₩27,859 | +3.11% | 1만 |
|---|
| 2026.08.19 | ₩27,313 | ₩28,047 | ₩26,872 | ₩28,011 | +2.56% | 2.7만 |
|---|
| 2026.08.18 | ₩27,486 | ₩27,566 | ₩26,164 | ₩26,181 | -4.75% | 2.5만 |
|---|
| 2026.08.17 | ₩29,583 | ₩29,583 | ₩27,895 | ₩27,895 | -5.71% | 1.8만 |
|---|
| 2026.08.14 | ₩29,256 | ₩29,690 | ₩29,061 | ₩29,538 | +0.96% | 1.2만 |
|---|
| 2026.08.13 | ₩28,835 | ₩29,423 | ₩28,688 | ₩29,101 | +0.92% | 1.1만 |
|---|
| 2026.08.12 | ₩29,303 | ₩29,303 | ₩28,648 | ₩29,154 | -0.51% | 1.3만 |
|---|
| 2026.08.11 | ₩29,463 | ₩29,463 | ₩28,314 | ₩29,023 | -1.49% | 1.1만 |
|---|
| 2026.08.10 | ₩28,528 | ₩29,917 | ₩28,528 | ₩29,693 | +4.08% | 2.7만 |
|---|
| 2026.08.07 | ₩28,047 | ₩29,102 | ₩28,047 | ₩28,699 | +2.32% | 1.8만 |
|---|
| 2026.08.06 | ₩27,967 | ₩28,141 | ₩27,480 | ₩27,796 | -0.61% | 8.3천 |
|---|
| 2026.08.05 | ₩28,595 | ₩28,715 | ₩28,294 | ₩28,520 | -0.26% | 2.7만 |
|---|
| 2026.08.04 | ₩27,906 | ₩28,448 | ₩27,820 | ₩27,958 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩26,578 | ₩27,379 | ₩26,351 | ₩27,379 | +3.02% | 1.3만 |
|---|
| 2026.07.31 | ₩25,595 | ₩26,151 | ₩25,149 | ₩25,964 | +1.44% | 8.5천 |
|---|
| 2026.07.30 | ₩24,615 | ₩25,777 | ₩23,987 | ₩25,750 | +4.61% | 4.4만 |
|---|
| 2026.07.29 | ₩27,219 | ₩29,034 | ₩27,219 | ₩27,767 | +2.01% | 2만 |
|---|
| 2026.07.28 | ₩26,979 | ₩27,833 | ₩26,232 | ₩27,753 | +2.87% | 2.5만 |
|---|
| 2026.07.27 | ₩26,030 | ₩27,092 | ₩26,030 | ₩26,778 | +2.87% | 1.2만 |
|---|
| 2026.07.24 | ₩25,527 | ₩25,683 | ₩25,055 | ₩25,443 | -0.33% | 1.4만 |
|---|
| 2026.07.23 | ₩26,004 | ₩26,004 | ₩25,229 | ₩25,550 | -1.75% | 1.3만 |
|---|
| 2026.07.22 | ₩27,460 | ₩27,460 | ₩26,928 | ₩26,965 | -1.80% | 1.1만 |
|---|
| 2026.07.21 | ₩27,326 | ₩27,900 | ₩27,086 | ₩27,847 | +1.91% | 1.1만 |
|---|
| 2026.07.20 | ₩28,835 | ₩28,835 | ₩27,313 | ₩27,326 | -5.23% | 2.1만 |
|---|
| 2026.07.17 | ₩28,889 | ₩29,249 | ₩28,662 | ₩28,662 | -0.79% | 1.1만 |
|---|
| 2026.07.16 | ₩29,503 | ₩30,024 | ₩28,942 | ₩29,329 | -0.59% | 1.1만 |
|---|
| 2026.07.15 | ₩29,717 | ₩29,957 | ₩29,630 | ₩29,770 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩28,782 | ₩30,024 | ₩28,621 | ₩29,912 | +3.93% | 1.1만 |
|---|
| 2026.07.13 | ₩27,406 | ₩28,795 | ₩27,406 | ₩28,167 | +2.78% | 1.9만 |
|---|
| 2026.07.10 | ₩29,343 | ₩29,343 | ₩28,428 | ₩28,433 | -3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩28,047 | ₩28,902 | ₩28,047 | ₩28,688 | +2.29% | 2.7만 |
|---|
| 2026.07.08 | ₩28,755 | ₩28,889 | ₩27,940 | ₩28,889 | +0.46% | 1.5만 |
|---|
| 2026.07.07 | ₩30,091 | ₩30,091 | ₩28,862 | ₩28,862 | -4.08% | 7.9천 |
|---|
| 2026.07.06 | ₩29,276 | ₩30,024 | ₩29,276 | ₩29,877 | +2.05% | 8.4천 |
|---|
| 2026.07.02 | ₩29,062 | ₩29,637 | ₩28,915 | ₩29,196 | +0.46% | 2.7만 |
|---|
| 2026.07.01 | ₩28,882 | ₩30,291 | ₩28,882 | ₩29,527 | +2.23% | 9.2천 |
|---|
| 2026.06.30 | ₩27,880 | ₩28,969 | ₩27,673 | ₩28,969 | +3.90% | 8.5천 |
|---|
| 2026.06.29 | ₩28,234 | ₩28,902 | ₩28,020 | ₩28,181 | -0.19% | 4.1만 |
|---|
| 2026.06.26 | ₩28,515 | ₩28,728 | ₩27,206 | ₩27,206 | -4.59% | 3.7만 |
|---|
| 2026.06.25 | ₩29,717 | ₩29,717 | ₩28,742 | ₩28,822 | -3.01% | 1.6만 |
|---|
| 2026.06.24 | ₩28,728 | ₩29,783 | ₩28,728 | ₩29,677 | +3.30% | 1.5만 |
|---|
| 2026.06.23 | ₩29,116 | ₩29,409 | ₩28,712 | ₩28,712 | -1.39% | 2만 |
|---|
| 2026.06.22 | ₩29,423 | ₩29,957 | ₩29,169 | ₩29,393 | -0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩28,595 | ₩29,690 | ₩28,595 | ₩29,428 | +2.91% | 3.2만 |
|---|
| 2026.06.17 | ₩29,677 | ₩29,944 | ₩28,448 | ₩28,755 | -3.11% | 3.4만 |
|---|
| 2026.06.16 | ₩31,346 | ₩31,346 | ₩30,538 | ₩30,732 | -1.96% | 8.5천 |
|---|
| 2026.06.15 | ₩29,677 | ₩31,159 | ₩29,677 | ₩30,491 | +2.75% | 5.7만 |
|---|
| 2026.06.12 | ₩29,757 | ₩29,864 | ₩28,675 | ₩28,823 | -3.14% | 2.9만 |
|---|
| 2026.06.11 | ₩29,703 | ₩29,877 | ₩29,289 | ₩29,877 | +0.58% | 3.4만 |
|---|
| 2026.06.10 | ₩30,721 | ₩31,079 | ₩30,051 | ₩30,144 | -1.88% | 1.1만 |
|---|
| 2026.06.09 | ₩31,386 | ₩32,361 | ₩30,197 | ₩30,888 | -1.59% | 5.1만 |
|---|
| 2026.06.08 | ₩29,824 | ₩31,039 | ₩29,824 | ₩31,026 | +4.03% | 2.9만 |
|---|
| 2026.06.05 | ₩29,329 | ₩30,117 | ₩29,249 | ₩30,010 | +2.32% | 2.7만 |
|---|
| 2026.06.04 | ₩28,688 | ₩29,663 | ₩28,688 | ₩29,650 | +3.35% | 1.6만 |
|---|
| 2026.06.03 | ₩29,356 | ₩29,356 | ₩27,975 | ₩28,953 | -1.37% | 2.4만 |
|---|
| 2026.06.02 | ₩30,531 | ₩30,745 | ₩29,263 | ₩29,834 | -2.28% | 7.9만 |
|---|
| 2026.06.01 | ₩32,081 | ₩32,081 | ₩31,159 | ₩31,911 | -0.53% | 3.7만 |
|---|
| 2026.05.29 | ₩33,136 | ₩33,136 | ₩32,187 | ₩32,834 | -0.91% | 1.9만 |
|---|
| 2026.05.28 | ₩32,201 | ₩33,483 | ₩31,907 | ₩32,894 | +2.15% | 4.8만 |
|---|
| 2026.05.27 | ₩31,680 | ₩33,416 | ₩31,680 | ₩33,336 | +5.23% | 23만 |
|---|
| 2026.05.26 | ₩31,867 | ₩33,403 | ₩31,867 | ₩32,041 | +0.54% | 5.1만 |
|---|
| 2026.05.22 | ₩29,904 | ₩31,186 | ₩29,904 | ₩31,186 | +4.29% | 2.5만 |
|---|
| 2026.05.21 | ₩29,396 | ₩30,171 | ₩29,383 | ₩29,747 | +1.19% | 3.2만 |
|---|
| 2026.05.20 | ₩30,051 | ₩31,172 | ₩28,922 | ₩30,705 | +2.18% | 5.1만 |
|---|
| 2026.05.19 | ₩30,945 | ₩30,985 | ₩29,089 | ₩29,817 | -3.65% | 4.5만 |
|---|
| 2026.05.18 | ₩33,376 | ₩33,376 | ₩30,959 | ₩31,132 | -6.72% | 2.5만 |
|---|
| 2026.05.15 | ₩31,426 | ₩32,455 | ₩31,035 | ₩31,640 | +0.68% | 2.5만 |
|---|
| 2026.05.14 | ₩32,628 | ₩32,688 | ₩32,041 | ₩32,495 | -0.41% | 3.7만 |
|---|
| 2026.05.13 | ₩35,206 | ₩35,206 | ₩32,962 | ₩33,300 | -5.41% | 6.8만 |
|---|
| 2026.05.12 | ₩35,794 | ₩35,794 | ₩34,859 | ₩34,992 | -2.24% | 2만 |
|---|
| 2026.05.11 | ₩36,208 | ₩36,485 | ₩35,179 | ₩35,727 | -1.33% | 9.6만 |
|---|
| 2026.05.08 | ₩37,142 | ₩37,390 | ₩36,528 | ₩36,755 | -1.04% | 3.7만 |
|---|
| 2026.05.07 | ₩36,421 | ₩37,009 | ₩36,381 | ₩36,807 | +1.06% | 2.2만 |
|---|
| 2026.05.06 | ₩37,396 | ₩37,583 | ₩36,401 | ₩36,982 | -1.11% | 4.8만 |
|---|
| 2026.05.05 | ₩35,940 | ₩37,150 | ₩35,940 | ₩36,143 | +0.56% | 3.7만 |
|---|
| 2026.05.04 | ₩36,381 | ₩36,381 | ₩35,299 | ₩35,940 | -1.21% | 4.1만 |
|---|
| 2026.05.01 | ₩37,490 | ₩37,490 | ₩35,854 | ₩36,194 | -3.46% | 4.8만 |
|---|
| 2026.04.30 | ₩38,959 | ₩38,959 | ₩35,446 | ₩37,396 | -4.01% | 5만 |
|---|
| 2026.04.29 | ₩38,665 | ₩39,038 | ₩37,743 | ₩37,984 | -1.76% | 5.6만 |
|---|
| 2026.04.28 | ₩38,144 | ₩38,785 | ₩37,650 | ₩38,572 | +1.12% | 2만 |
|---|
| 2026.04.27 | ₩39,119 | ₩39,119 | ₩38,238 | ₩38,852 | -0.68% | 1.9만 |
|---|
| 2026.04.24 | ₩38,852 | ₩38,865 | ₩37,770 | ₩38,612 | -0.62% | 3.1만 |
|---|
| 2026.04.23 | ₩39,186 | ₩39,186 | ₩38,064 | ₩38,433 | -1.92% | 3.5만 |
|---|
| 2026.04.22 | ₩39,680 | ₩40,281 | ₩39,360 | ₩40,269 | +1.48% | 9만 |
|---|
| 2026.04.21 | ₩39,533 | ₩39,934 | ₩38,772 | ₩38,912 | -1.57% | 2.3만 |
|---|
| 2026.04.20 | ₩37,877 | ₩39,146 | ₩37,703 | ₩39,132 | +3.31% | 3.2만 |
|---|
| 2026.04.17 | ₩35,981 | ₩38,718 | ₩35,981 | ₩37,989 | +5.58% | 4만 |
|---|
| 2026.04.16 | ₩36,595 | ₩36,595 | ₩35,393 | ₩35,782 | -2.22% | 2.6만 |
|---|
| 2026.04.15 | ₩37,971 | ₩38,598 | ₩37,252 | ₩37,252 | -1.89% | 5.1만 |
|---|
| 2026.04.14 | ₩36,728 | ₩38,465 | ₩36,728 | ₩37,536 | +2.20% | 2.2만 |
|---|
| 2026.04.13 | ₩34,311 | ₩36,085 | ₩34,258 | ₩36,085 | +5.17% | 1.8만 |
|---|
| 2026.04.10 | ₩34,191 | ₩34,498 | ₩33,817 | ₩34,378 | +0.55% | 1.2만 |
|---|
| 2026.04.09 | ₩33,910 | ₩34,137 | ₩33,056 | ₩33,858 | -0.15% | 8.8천 |
|---|
| 2026.04.08 | ₩35,249 | ₩35,633 | ₩34,721 | ₩35,086 | -0.46% | 1.2만 |
|---|
| 2026.04.07 | ₩33,002 | ₩33,510 | ₩32,675 | ₩33,483 | +1.46% | 4.2천 |
|---|
| 2026.04.06 | ₩32,495 | ₩33,390 | ₩32,495 | ₩33,390 | +2.75% | 2.4만 |
|---|
| 2026.04.02 | ₩31,827 | ₩33,201 | ₩31,653 | ₩32,949 | +3.52% | 1.2만 |
|---|
| 2026.04.01 | ₩33,723 | ₩33,723 | ₩31,733 | ₩33,016 | -2.10% | 1.5만 |
|---|
| 2026.03.31 | ₩31,787 | ₩33,256 | ₩30,996 | ₩33,136 | +4.24% | 1.1만 |
|---|
| 2026.03.30 | ₩32,054 | ₩32,314 | ₩29,476 | ₩31,092 | -3.00% | 2.4만 |
|---|
| 2026.03.27 | ₩31,987 | ₩32,415 | ₩31,787 | ₩32,067 | +0.25% | 1.1만 |
|---|
| 2026.03.26 | ₩31,880 | ₩32,149 | ₩31,466 | ₩32,149 | +0.84% | 1.5천 |
|---|
| 2026.03.25 | ₩33,037 | ₩33,199 | ₩32,615 | ₩33,056 | +0.06% | 5.4천 |
|---|
| 2026.03.24 | ₩32,041 | ₩32,698 | ₩31,533 | ₩32,268 | +0.71% | 1만 |
|---|
| 2026.03.23 | ₩31,359 | ₩32,947 | ₩31,359 | ₩32,268 | +2.90% | 2.4만 |
|---|
| 2026.03.20 | ₩31,466 | ₩31,560 | ₩30,611 | ₩30,852 | -1.95% | 1.4만 |
|---|
| 2026.03.19 | ₩31,092 | ₩32,041 | ₩30,144 | ₩31,880 | +2.53% | 1.4만 |
|---|
| 2026.03.18 | ₩34,031 | ₩34,031 | ₩32,054 | ₩32,150 | -5.53% | 9.2천 |
|---|
| 2026.03.17 | ₩33,483 | ₩34,391 | ₩33,483 | ₩33,884 | +1.20% | 3.3만 |
|---|
| 2026.03.16 | ₩33,149 | ₩34,124 | ₩33,149 | ₩33,483 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩32,441 | ₩32,855 | ₩31,773 | ₩32,628 | +0.58% | 1.1만 |
|---|
| 2026.03.12 | ₩33,483 | ₩33,483 | ₩31,974 | ₩31,974 | -4.51% | 1.1만 |
|---|
| 2026.03.11 | ₩34,779 | ₩35,673 | ₩33,810 | ₩33,964 | -2.34% | 1.6만 |
|---|
| 2026.03.10 | ₩35,633 | ₩35,807 | ₩34,565 | ₩35,059 | -1.61% | 1.3만 |
|---|
| 2026.03.09 | ₩33,844 | ₩35,566 | ₩33,456 | ₩35,566 | +5.09% | 8천 |
|---|
| 2026.03.06 | ₩34,765 | ₩35,271 | ₩34,364 | ₩34,605 | -0.46% | 1.3만 |
|---|
| 2026.03.05 | ₩33,924 | ₩36,047 | ₩33,924 | ₩35,847 | +5.67% | 1.2만 |
|---|
| 2026.03.04 | ₩35,780 | ₩36,018 | ₩34,951 | ₩34,951 | -2.32% | 1.2만 |
|---|
| 2026.03.03 | ₩35,126 | ₩35,526 | ₩32,842 | ₩35,210 | +0.24% | 1.3만 |
|---|
| 2026.03.02 | ₩35,473 | ₩36,181 | ₩35,152 | ₩35,914 | +1.24% | 1.5만 |
|---|
| 2026.02.27 | ₩37,516 | ₩37,917 | ₩35,420 | ₩36,889 | -1.67% | 45.5만 |
|---|
| 2026.02.26 | ₩36,742 | ₩38,411 | ₩36,742 | ₩38,278 | +4.18% | 4.8만 |
|---|
| 2026.02.25 | ₩36,435 | ₩37,677 | ₩36,435 | ₩37,396 | +2.64% | 3.9만 |
|---|
| 2026.02.24 | ₩36,742 | ₩37,877 | ₩36,568 | ₩36,835 | +0.25% | 3.3만 |
|---|
| 2026.02.23 | ₩37,249 | ₩37,496 | ₩35,446 | ₩36,782 | -1.25% | 9만 |
|---|
| 2026.02.20 | ₩36,555 | ₩38,064 | ₩35,807 | ₩37,530 | +2.67% | 2.2만 |
|---|
| 2026.02.19 | ₩37,557 | ₩38,718 | ₩35,325 | ₩36,862 | -1.85% | 5.5만 |
|---|
| 2026.02.18 | ₩37,810 | ₩40,188 | ₩37,810 | ₩39,720 | +5.05% | 4.5만 |
|---|
| 2026.02.17 | ₩37,396 | ₩38,692 | ₩37,196 | ₩38,692 | +3.46% | 3.4만 |
|---|
| 2026.02.13 | ₩37,824 | ₩38,892 | ₩37,289 | ₩38,224 | +1.06% | 3.5만 |
|---|
| 2026.02.12 | ₩40,148 | ₩40,602 | ₩36,742 | ₩38,077 | -5.16% | 3.7만 |
|---|
| 2026.02.11 | ₩43,406 | ₩43,406 | ₩38,879 | ₩40,535 | -6.62% | 4.8만 |
|---|
| 2026.02.10 | ₩45,410 | ₩45,610 | ₩43,206 | ₩43,287 | -4.67% | 4.9만 |
|---|
| 2026.02.09 | ₩44,461 | ₩45,303 | ₩43,473 | ₩44,889 | +0.96% | 8.1만 |
|---|
| 2026.02.06 | ₩42,926 | ₩45,116 | ₩42,926 | ₩43,673 | +1.74% | 9.4만 |
|---|
| 2026.02.05 | ₩42,298 | ₩43,326 | ₩40,356 | ₩42,405 | +0.25% | 5.4만 |
|---|
| 2026.02.04 | ₩45,076 | ₩45,209 | ₩41,403 | ₩44,141 | -2.07% | 6.7만 |
|---|
| 2026.02.03 | ₩45,370 | ₩46,064 | ₩44,194 | ₩45,837 | +1.03% | 2.2만 |
|---|
| 2026.02.02 | ₩43,593 | ₩46,281 | ₩43,593 | ₩45,183 | +3.65% | 2.9만 |
|---|
| 2026.01.30 | ₩46,825 | ₩46,879 | ₩44,154 | ₩44,395 | -5.19% | 4.9만 |
|---|
| 2026.01.29 | ₩48,281 | ₩49,056 | ₩45,730 | ₩47,333 | -1.96% | 4.3만 |
|---|
| 2026.01.28 | ₩52,902 | ₩53,036 | ₩42,144 | ₩45,704 | -13.61% | 21.3만 |
|---|
| 2026.01.27 | ₩52,048 | ₩53,650 | ₩51,941 | ₩53,036 | +1.90% | 5.8만 |
|---|
| 2026.01.26 | ₩52,568 | ₩53,517 | ₩52,288 | ₩52,608 | +0.08% | 5.5만 |
|---|
| 2026.01.23 | ₩52,755 | ₩53,757 | ₩51,687 | ₩52,608 | -0.28% | 3.9만 |
|---|
| 2026.01.22 | ₩51,767 | ₩53,049 | ₩51,767 | ₩52,969 | +2.32% | 3.1만 |
|---|
| 2026.01.21 | ₩50,311 | ₩51,710 | ₩50,311 | ₩51,380 | +2.12% | 2.1만 |
|---|
| 2026.01.20 | ₩49,403 | ₩51,019 | ₩48,936 | ₩50,124 | +1.46% | 5만 |
|---|
| 2026.01.16 | ₩52,154 | ₩52,353 | ₩50,017 | ₩50,017 | -4.10% | 1.9만 |
|---|
| 2026.01.15 | ₩51,794 | ₩52,876 | ₩51,704 | ₩52,208 | +0.80% | 2만 |
|---|
| 2026.01.14 | ₩52,755 | ₩53,423 | ₩51,420 | ₩52,355 | -0.76% | 2.3만 |
|---|
| 2026.01.13 | ₩53,089 | ₩53,276 | ₩51,794 | ₩53,196 | +0.20% | 3만 |
|---|
| 2026.01.12 | ₩51,674 | ₩53,089 | ₩51,674 | ₩52,328 | +1.27% | 4.6만 |
|---|
| 2026.01.09 | ₩50,712 | ₩52,515 | ₩50,712 | ₩52,235 | +3.00% | 2.4만 |
|---|
| 2026.01.08 | ₩51,687 | ₩51,738 | ₩49,350 | ₩50,618 | -2.07% | 3만 |
|---|
| 2026.01.07 | ₩50,752 | ₩51,941 | ₩50,752 | ₩51,887 | +2.24% | 3.5만 |
|---|
| 2026.01.06 | ₩49,710 | ₩50,912 | ₩49,550 | ₩50,912 | +2.42% | 1.8만 |
|---|
| 2026.01.05 | ₩46,745 | ₩49,964 | ₩46,692 | ₩49,497 | +5.89% | 7.1만 |
|---|
| 2026.01.02 | ₩49,149 | ₩49,149 | ₩45,623 | ₩46,558 | -5.27% | 9.8만 |
|---|
| 2025.12.31 | ₩50,058 | ₩50,111 | ₩49,243 | ₩49,243 | -1.63% | 4.6만 |
|---|
| 2025.12.30 | ₩50,659 | ₩50,779 | ₩50,058 | ₩50,058 | -1.19% | 3만 |
|---|
| 2025.12.29 | ₩50,618 | ₩51,046 | ₩50,218 | ₩50,805 | +0.37% | 4.9만 |
|---|
| 2025.12.26 | ₩51,460 | ₩51,787 | ₩50,752 | ₩50,886 | -1.12% | 4.2만 |
|---|
| 2025.12.24 | ₩51,380 | ₩52,088 | ₩51,234 | ₩51,981 | +1.17% | 8.2만 |
|---|
| 2025.12.23 | ₩50,832 | ₩51,714 | ₩50,084 | ₩51,406 | +1.13% | 8.6만 |
|---|
| 2025.12.22 | ₩53,063 | ₩53,250 | ₩50,779 | ₩50,966 | -3.95% | 28.8만 |
|---|
| 2025.12.19 | ₩54,291 | ₩55,026 | ₩52,856 | ₩52,942 | -2.48% | 10.4만 |
|---|
| 2025.12.18 | ₩52,194 | ₩54,318 | ₩52,194 | ₩53,931 | +3.33% | 10만 |
|---|
| 2025.12.17 | ₩55,226 | ₩55,452 | ₩53,690 | ₩53,877 | -2.44% | 33.2만 |
|---|
| 2025.12.16 | ₩53,797 | ₩55,293 | ₩53,797 | ₩54,919 | +2.09% | 6.7만 |
|---|
| 2025.12.15 | ₩55,360 | ₩55,747 | ₩53,343 | ₩53,797 | -2.82% | 7.4만 |
|---|
| 2025.12.12 | ₩56,388 | ₩57,136 | ₩54,278 | ₩54,572 | -3.22% | 7.2만 |
|---|
| 2025.12.11 | ₩56,094 | ₩56,428 | ₩54,772 | ₩56,428 | +0.60% | 7.2만 |
|---|
| 2025.12.10 | ₩55,640 | ₩57,670 | ₩55,257 | ₩56,989 | +2.42% | 18.1만 |
|---|
| 2025.12.09 | ₩54,118 | ₩55,787 | ₩53,503 | ₩55,734 | +2.99% | 6만 |
|---|
| 2025.12.08 | ₩53,423 | ₩55,680 | ₩51,821 | ₩54,371 | +1.77% | 8.3만 |
|---|
| 2025.12.05 | ₩49,630 | ₩50,218 | ₩49,083 | ₩49,657 | +0.05% | 4.7만 |
|---|
| 2025.12.04 | ₩50,084 | ₩50,084 | ₩48,094 | ₩49,303 | -1.56% | 1.9만 |
|---|
| 2025.12.03 | ₩48,295 | ₩51,019 | ₩48,295 | ₩49,951 | +3.43% | 5.4만 |
|---|
| 2025.12.02 | ₩48,027 | ₩49,911 | ₩47,734 | ₩48,962 | +1.95% | 2.8만 |
|---|
| 2025.12.01 | ₩47,119 | ₩48,682 | ₩47,119 | ₩48,014 | +1.90% | 4만 |
|---|
| 2025.11.28 | ₩46,104 | ₩47,871 | ₩46,017 | ₩47,680 | +3.42% | 1.7만 |
|---|
| 2025.11.26 | ₩46,585 | ₩47,285 | ₩46,184 | ₩46,745 | +0.34% | 2.3만 |
|---|
| 2025.11.25 | ₩43,647 | ₩45,917 | ₩43,647 | ₩45,826 | +4.99% | 2.2만 |
|---|
| 2025.11.24 | ₩42,071 | ₩44,181 | ₩42,071 | ₩43,754 | +4.00% | 9.4만 |
|---|
| 2025.11.21 | ₩41,951 | ₩43,193 | ₩40,976 | ₩41,390 | -1.34% | 5.1만 |
|---|
| 2025.11.20 | ₩44,555 | ₩44,555 | ₩41,403 | ₩42,124 | -5.46% | 4.8만 |
|---|
| 2025.11.19 | ₩43,820 | ₩44,511 | ₩43,340 | ₩44,208 | +0.88% | 2.2만 |
|---|
| 2025.11.18 | ₩42,485 | ₩43,834 | ₩42,004 | ₩42,779 | +0.69% | 1.2만 |
|---|
| 2025.11.17 | ₩42,405 | ₩44,695 | ₩42,405 | ₩43,353 | +2.24% | 2.7만 |
|---|
| 2025.11.14 | ₩41,790 | ₩44,337 | ₩41,430 | ₩43,006 | +2.91% | 2.6만 |
|---|
| 2025.11.13 | ₩43,380 | ₩43,633 | ₩42,779 | ₩43,259 | -0.28% | 3.1만 |
|---|
| 2025.11.12 | ₩45,139 | ₩46,532 | ₩44,475 | ₩44,475 | -1.47% | 1.7만 |
|---|
| 2025.11.11 | ₩44,315 | ₩44,769 | ₩43,790 | ₩44,675 | +0.81% | 1.8만 |
|---|
| 2025.11.10 | ₩42,498 | ₩44,475 | ₩42,498 | ₩43,927 | +3.36% | 2.7만 |
|---|
| 2025.11.07 | ₩39,466 | ₩42,431 | ₩39,466 | ₩42,138 | +6.77% | 2.4만 |
|---|
| 2025.11.06 | ₩42,805 | ₩43,113 | ₩40,348 | ₩40,668 | -4.99% | 4.5만 |
|---|
| 2025.11.05 | ₩43,340 | ₩44,946 | ₩43,313 | ₩43,340 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩44,114 | ₩44,795 | ₩43,293 | ₩43,337 | -1.76% | 2.8만 |
|---|
| 2025.11.03 | ₩42,912 | ₩45,583 | ₩42,645 | ₩45,236 | +5.42% | 3.5만 |
|---|
| 2025.10.31 | ₩42,885 | ₩43,115 | ₩41,963 | ₩42,712 | -0.40% | 5.2만 |
|---|
| 2025.10.30 | ₩43,981 | ₩45,227 | ₩42,271 | ₩42,552 | -3.25% | 6.7만 |
|---|
| 2025.10.29 | ₩50,164 | ₩50,618 | ₩48,508 | ₩49,336 | -1.65% | 6.4만 |
|---|
| 2025.10.28 | ₩50,431 | ₩51,046 | ₩49,577 | ₩49,724 | -1.40% | 4.3만 |
|---|
| 2025.10.27 | ₩48,695 | ₩49,919 | ₩48,482 | ₩48,615 | -0.16% | 19.4만 |
|---|
| 2025.10.24 | ₩47,280 | ₩49,002 | ₩47,280 | ₩48,762 | +3.14% | 6.9만 |
|---|
| 2025.10.23 | ₩43,887 | ₩47,533 | ₩43,887 | ₩47,533 | +8.31% | 2.4만 |
|---|
| 2025.10.22 | ₩49,657 | ₩49,657 | ₩43,840 | ₩46,024 | -7.32% | 3.7만 |
|---|
| 2025.10.21 | ₩48,108 | ₩49,804 | ₩48,108 | ₩49,216 | +2.30% | 2.4만 |
|---|
| 2025.10.20 | ₩47,226 | ₩47,573 | ₩45,693 | ₩47,400 | +0.37% | 10.1만 |
|---|
| 2025.10.17 | ₩48,041 | ₩48,628 | ₩45,617 | ₩46,932 | -2.31% | 4.8만 |
|---|
| 2025.10.16 | ₩48,802 | ₩50,092 | ₩47,907 | ₩48,295 | -1.04% | 3.9만 |
|---|
| 2025.10.15 | ₩51,420 | ₩51,807 | ₩50,498 | ₩51,326 | -0.18% | 10.6만 |
|---|
| 2025.10.14 | ₩47,413 | ₩50,431 | ₩47,253 | ₩50,138 | +5.75% | 4.4만 |
|---|
| 2025.10.13 | ₩49,096 | ₩49,497 | ₩47,894 | ₩49,149 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩51,420 | ₩52,068 | ₩47,293 | ₩47,894 | -6.86% | 5.8만 |
|---|