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 | ₩23,363 | ₩23,697 | ₩23,309 | ₩23,435 | +0.31% | 2.5만 |
| 2026.10.08 | ₩22,975 | ₩23,550 | ₩22,975 | ₩23,470 | +2.15% | 3.4만 |
| 2026.10.07 | ₩23,643 | ₩23,737 | ₩23,295 | ₩23,643 | 0.00% | 1.2만 |
| 2026.10.06 | ₩23,865 | ₩24,071 | ₩23,523 | ₩23,710 | -0.65% | 1.7만 |
| 2026.10.05 | ₩23,844 | ₩24,044 | ₩23,631 | ₩23,643 | -0.84% | 1.4만 |
| 2026.10.02 | ₩23,710 | ₩24,378 | ₩23,657 | ₩23,857 | +0.62% | 2.8만 |
| 2026.10.01 | ₩24,044 | ₩24,044 | ₩22,296 | ₩23,443 | -2.50% | 3.6만 |
| 2026.09.30 | ₩23,844 | ₩24,111 | ₩23,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,723 |
| -0.50% |
| 1.4만 |
| 2026.09.29 | ₩22,975 | ₩24,151 | ₩22,975 | ₩23,750 | +3.37% | 2.6만 |
|---|
| 2026.09.28 | ₩24,084 | ₩24,084 | ₩22,568 | ₩22,838 | -5.17% | 2.2만 |
|---|
| 2026.09.25 | ₩24,072 | ₩24,305 | ₩23,723 | ₩24,227 | +0.64% | 9.7천 |
|---|
| 2026.09.24 | ₩23,617 | ₩24,031 | ₩23,376 | ₩23,980 | +1.54% | 1.8만 |
|---|
| 2026.09.23 | ₩24,618 | ₩24,618 | ₩23,579 | ₩24,284 | -1.36% | 2.6만 |
|---|
| 2026.09.22 | ₩25,260 | ₩25,273 | ₩24,676 | ₩24,676 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩24,859 | ₩25,234 | ₩24,605 | ₩25,126 | +1.07% | 5.3만 |
|---|
| 2026.09.18 | ₩24,658 | ₩24,952 | ₩24,311 | ₩24,406 | -1.02% | 3.2만 |
|---|
| 2026.09.17 | ₩24,886 | ₩25,240 | ₩24,672 | ₩24,709 | -0.71% | 1.8만 |
|---|
| 2026.09.16 | ₩26,582 | ₩26,582 | ₩24,485 | ₩24,724 | -6.99% | 3.3만 |
|---|
| 2026.09.15 | ₩26,582 | ₩26,582 | ₩25,300 | ₩25,300 | -4.82% | 2.3만 |
|---|
| 2026.09.14 | ₩26,181 | ₩26,689 | ₩26,165 | ₩26,519 | +1.29% | 2.8만 |
|---|
| 2026.09.11 | ₩26,515 | ₩26,569 | ₩25,954 | ₩26,042 | -1.78% | 3.3만 |
|---|
| 2026.09.10 | ₩27,009 | ₩27,118 | ₩26,248 | ₩26,248 | -2.82% | 1.9만 |
|---|
| 2026.09.09 | ₩28,038 | ₩28,038 | ₩27,584 | ₩27,717 | -1.14% | 3.2만 |
|---|
| 2026.09.08 | ₩27,971 | ₩28,098 | ₩27,430 | ₩27,945 | -0.10% | 2.8만 |
|---|
| 2026.09.04 | ₩27,424 | ₩28,078 | ₩27,116 | ₩27,851 | +1.56% | 3.1만 |
|---|
| 2026.09.03 | ₩27,918 | ₩28,225 | ₩27,424 | ₩27,442 | -1.70% | 1.2만 |
|---|
| 2026.09.02 | ₩27,250 | ₩28,319 | ₩27,250 | ₩28,121 | +3.20% | 4만 |
|---|
| 2026.09.01 | ₩27,530 | ₩27,530 | ₩26,936 | ₩27,265 | -0.97% | 1.6만 |
|---|
| 2026.08.31 | ₩27,838 | ₩27,978 | ₩27,357 | ₩27,838 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩28,319 | ₩28,425 | ₩27,784 | ₩27,895 | -1.50% | 4.1만 |
|---|
| 2026.08.27 | ₩28,145 | ₩28,559 | ₩28,031 | ₩28,086 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩29,187 | ₩29,240 | ₩28,432 | ₩28,432 | -2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩28,051 | ₩29,147 | ₩28,051 | ₩28,997 | +3.37% | 3.4만 |
|---|
| 2026.08.24 | ₩27,437 | ₩28,051 | ₩27,437 | ₩28,042 | +2.21% | 3.7만 |
|---|
| 2026.08.21 | ₩28,091 | ₩28,091 | ₩27,130 | ₩27,464 | -2.23% | 4.6만 |
|---|
| 2026.08.20 | ₩27,023 | ₩27,863 | ₩27,023 | ₩27,863 | +3.11% | 1만 |
|---|
| 2026.08.19 | ₩27,317 | ₩28,051 | ₩26,876 | ₩28,015 | +2.56% | 2.7만 |
|---|
| 2026.08.18 | ₩27,490 | ₩27,570 | ₩26,168 | ₩26,185 | -4.75% | 2.5만 |
|---|
| 2026.08.17 | ₩29,588 | ₩29,588 | ₩27,899 | ₩27,899 | -5.71% | 1.8만 |
|---|
| 2026.08.14 | ₩29,260 | ₩29,694 | ₩29,065 | ₩29,542 | +0.96% | 1.2만 |
|---|
| 2026.08.13 | ₩28,839 | ₩29,427 | ₩28,693 | ₩29,105 | +0.92% | 1.1만 |
|---|
| 2026.08.12 | ₩29,307 | ₩29,307 | ₩28,652 | ₩29,159 | -0.51% | 1.3만 |
|---|
| 2026.08.11 | ₩29,467 | ₩29,467 | ₩28,319 | ₩29,028 | -1.49% | 1.1만 |
|---|
| 2026.08.10 | ₩28,532 | ₩29,921 | ₩28,532 | ₩29,697 | +4.08% | 2.7만 |
|---|
| 2026.08.07 | ₩28,051 | ₩29,107 | ₩28,051 | ₩28,703 | +2.32% | 1.8만 |
|---|
| 2026.08.06 | ₩27,971 | ₩28,145 | ₩27,484 | ₩27,800 | -0.61% | 8.3천 |
|---|
| 2026.08.05 | ₩28,599 | ₩28,719 | ₩28,298 | ₩28,524 | -0.26% | 2.7만 |
|---|
| 2026.08.04 | ₩27,910 | ₩28,452 | ₩27,824 | ₩27,962 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩26,582 | ₩27,383 | ₩26,355 | ₩27,383 | +3.02% | 1.3만 |
|---|
| 2026.07.31 | ₩25,599 | ₩26,155 | ₩25,153 | ₩25,968 | +1.44% | 8.5천 |
|---|
| 2026.07.30 | ₩24,618 | ₩25,781 | ₩23,991 | ₩25,754 | +4.61% | 4.4만 |
|---|
| 2026.07.29 | ₩27,223 | ₩29,039 | ₩27,223 | ₩27,771 | +2.01% | 2만 |
|---|
| 2026.07.28 | ₩26,983 | ₩27,838 | ₩26,236 | ₩27,758 | +2.87% | 2.5만 |
|---|
| 2026.07.27 | ₩26,034 | ₩27,096 | ₩26,034 | ₩26,782 | +2.87% | 1.2만 |
|---|
| 2026.07.24 | ₩25,531 | ₩25,687 | ₩25,059 | ₩25,447 | -0.33% | 1.4만 |
|---|
| 2026.07.23 | ₩26,008 | ₩26,008 | ₩25,233 | ₩25,553 | -1.75% | 1.3만 |
|---|
| 2026.07.22 | ₩27,464 | ₩27,464 | ₩26,932 | ₩26,969 | -1.80% | 1.1만 |
|---|
| 2026.07.21 | ₩27,330 | ₩27,904 | ₩27,090 | ₩27,851 | +1.91% | 1.1만 |
|---|
| 2026.07.20 | ₩28,839 | ₩28,839 | ₩27,317 | ₩27,330 | -5.23% | 2.1만 |
|---|
| 2026.07.17 | ₩28,893 | ₩29,254 | ₩28,666 | ₩28,666 | -0.79% | 1.1만 |
|---|
| 2026.07.16 | ₩29,507 | ₩30,028 | ₩28,946 | ₩29,334 | -0.59% | 1.1만 |
|---|
| 2026.07.15 | ₩29,721 | ₩29,962 | ₩29,634 | ₩29,775 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩28,786 | ₩30,028 | ₩28,626 | ₩29,916 | +3.93% | 1.1만 |
|---|
| 2026.07.13 | ₩27,410 | ₩28,799 | ₩27,410 | ₩28,172 | +2.78% | 1.9만 |
|---|
| 2026.07.10 | ₩29,347 | ₩29,347 | ₩28,432 | ₩28,437 | -3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩28,051 | ₩28,906 | ₩28,051 | ₩28,693 | +2.29% | 2.7만 |
|---|
| 2026.07.08 | ₩28,759 | ₩28,893 | ₩27,945 | ₩28,893 | +0.46% | 1.5만 |
|---|
| 2026.07.07 | ₩30,095 | ₩30,095 | ₩28,866 | ₩28,866 | -4.08% | 7.9천 |
|---|
| 2026.07.06 | ₩29,280 | ₩30,028 | ₩29,280 | ₩29,881 | +2.05% | 8.4천 |
|---|
| 2026.07.02 | ₩29,067 | ₩29,641 | ₩28,920 | ₩29,200 | +0.46% | 2.7만 |
|---|
| 2026.07.01 | ₩28,886 | ₩30,295 | ₩28,886 | ₩29,531 | +2.23% | 9.2천 |
|---|
| 2026.06.30 | ₩27,884 | ₩28,973 | ₩27,677 | ₩28,973 | +3.90% | 8.5천 |
|---|
| 2026.06.29 | ₩28,238 | ₩28,906 | ₩28,025 | ₩28,185 | -0.19% | 4.1만 |
|---|
| 2026.06.26 | ₩28,519 | ₩28,733 | ₩27,210 | ₩27,210 | -4.59% | 3.7만 |
|---|
| 2026.06.25 | ₩29,721 | ₩29,721 | ₩28,746 | ₩28,826 | -3.01% | 1.6만 |
|---|
| 2026.06.24 | ₩28,733 | ₩29,788 | ₩28,733 | ₩29,681 | +3.30% | 1.5만 |
|---|
| 2026.06.23 | ₩29,120 | ₩29,414 | ₩28,717 | ₩28,717 | -1.39% | 2만 |
|---|
| 2026.06.22 | ₩29,427 | ₩29,962 | ₩29,173 | ₩29,398 | -0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩28,599 | ₩29,694 | ₩28,599 | ₩29,433 | +2.91% | 3.2만 |
|---|
| 2026.06.17 | ₩29,681 | ₩29,948 | ₩28,452 | ₩28,759 | -3.11% | 3.4만 |
|---|
| 2026.06.16 | ₩31,351 | ₩31,351 | ₩30,543 | ₩30,736 | -1.96% | 8.5천 |
|---|
| 2026.06.15 | ₩29,681 | ₩31,164 | ₩29,681 | ₩30,496 | +2.75% | 5.7만 |
|---|
| 2026.06.12 | ₩29,761 | ₩29,868 | ₩28,679 | ₩28,827 | -3.14% | 2.9만 |
|---|
| 2026.06.11 | ₩29,708 | ₩29,881 | ₩29,294 | ₩29,881 | +0.58% | 3.4만 |
|---|
| 2026.06.10 | ₩30,726 | ₩31,084 | ₩30,055 | ₩30,149 | -1.88% | 1.1만 |
|---|
| 2026.06.09 | ₩31,391 | ₩32,366 | ₩30,202 | ₩30,893 | -1.59% | 5.1만 |
|---|
| 2026.06.08 | ₩29,828 | ₩31,044 | ₩29,828 | ₩31,030 | +4.03% | 2.9만 |
|---|
| 2026.06.05 | ₩29,334 | ₩30,122 | ₩29,254 | ₩30,015 | +2.32% | 2.7만 |
|---|
| 2026.06.04 | ₩28,693 | ₩29,668 | ₩28,693 | ₩29,654 | +3.35% | 1.6만 |
|---|
| 2026.06.03 | ₩29,360 | ₩29,360 | ₩27,979 | ₩28,957 | -1.37% | 2.4만 |
|---|
| 2026.06.02 | ₩30,536 | ₩30,750 | ₩29,267 | ₩29,839 | -2.28% | 7.9만 |
|---|
| 2026.06.01 | ₩32,085 | ₩32,085 | ₩31,164 | ₩31,916 | -0.53% | 3.7만 |
|---|
| 2026.05.29 | ₩33,141 | ₩33,141 | ₩32,192 | ₩32,839 | -0.91% | 1.9만 |
|---|
| 2026.05.28 | ₩32,206 | ₩33,488 | ₩31,912 | ₩32,899 | +2.15% | 4.8만 |
|---|
| 2026.05.27 | ₩31,685 | ₩33,421 | ₩31,685 | ₩33,341 | +5.23% | 23만 |
|---|
| 2026.05.26 | ₩31,872 | ₩33,408 | ₩31,872 | ₩32,045 | +0.54% | 5.1만 |
|---|
| 2026.05.22 | ₩29,908 | ₩31,190 | ₩29,908 | ₩31,190 | +4.29% | 2.5만 |
|---|
| 2026.05.21 | ₩29,401 | ₩30,175 | ₩29,387 | ₩29,752 | +1.19% | 3.2만 |
|---|
| 2026.05.20 | ₩30,055 | ₩31,177 | ₩28,926 | ₩30,710 | +2.18% | 5.1만 |
|---|
| 2026.05.19 | ₩30,950 | ₩30,990 | ₩29,093 | ₩29,821 | -3.65% | 4.5만 |
|---|
| 2026.05.18 | ₩33,381 | ₩33,381 | ₩30,963 | ₩31,137 | -6.72% | 2.5만 |
|---|
| 2026.05.15 | ₩31,431 | ₩32,459 | ₩31,040 | ₩31,645 | +0.68% | 2.5만 |
|---|
| 2026.05.14 | ₩32,633 | ₩32,693 | ₩32,045 | ₩32,500 | -0.41% | 3.7만 |
|---|
| 2026.05.13 | ₩35,211 | ₩35,211 | ₩32,967 | ₩33,305 | -5.41% | 6.8만 |
|---|
| 2026.05.12 | ₩35,799 | ₩35,799 | ₩34,864 | ₩34,997 | -2.24% | 2만 |
|---|
| 2026.05.11 | ₩36,213 | ₩36,491 | ₩35,184 | ₩35,732 | -1.33% | 9.6만 |
|---|
| 2026.05.08 | ₩37,148 | ₩37,395 | ₩36,534 | ₩36,761 | -1.04% | 3.7만 |
|---|
| 2026.05.07 | ₩36,427 | ₩37,014 | ₩36,387 | ₩36,813 | +1.06% | 2.2만 |
|---|
| 2026.05.06 | ₩37,402 | ₩37,589 | ₩36,407 | ₩36,988 | -1.11% | 4.8만 |
|---|
| 2026.05.05 | ₩35,946 | ₩37,156 | ₩35,946 | ₩36,149 | +0.56% | 3.7만 |
|---|
| 2026.05.04 | ₩36,387 | ₩36,387 | ₩35,305 | ₩35,946 | -1.21% | 4.1만 |
|---|
| 2026.05.01 | ₩37,495 | ₩37,495 | ₩35,859 | ₩36,200 | -3.46% | 4.8만 |
|---|
| 2026.04.30 | ₩38,965 | ₩38,965 | ₩35,452 | ₩37,402 | -4.01% | 5만 |
|---|
| 2026.04.29 | ₩38,671 | ₩39,044 | ₩37,749 | ₩37,990 | -1.76% | 5.6만 |
|---|
| 2026.04.28 | ₩38,150 | ₩38,791 | ₩37,656 | ₩38,577 | +1.12% | 2만 |
|---|
| 2026.04.27 | ₩39,125 | ₩39,125 | ₩38,243 | ₩38,858 | -0.68% | 1.9만 |
|---|
| 2026.04.24 | ₩38,858 | ₩38,871 | ₩37,776 | ₩38,617 | -0.62% | 3.1만 |
|---|
| 2026.04.23 | ₩39,192 | ₩39,192 | ₩38,070 | ₩38,438 | -1.92% | 3.5만 |
|---|
| 2026.04.22 | ₩39,686 | ₩40,287 | ₩39,365 | ₩40,275 | +1.48% | 9만 |
|---|
| 2026.04.21 | ₩39,539 | ₩39,940 | ₩38,778 | ₩38,918 | -1.57% | 2.3만 |
|---|
| 2026.04.20 | ₩37,883 | ₩39,152 | ₩37,709 | ₩39,138 | +3.31% | 3.2만 |
|---|
| 2026.04.17 | ₩35,986 | ₩38,724 | ₩35,986 | ₩37,995 | +5.58% | 4만 |
|---|
| 2026.04.16 | ₩36,600 | ₩36,600 | ₩35,398 | ₩35,787 | -2.22% | 2.6만 |
|---|
| 2026.04.15 | ₩37,976 | ₩38,604 | ₩37,258 | ₩37,258 | -1.89% | 5.1만 |
|---|
| 2026.04.14 | ₩36,734 | ₩38,470 | ₩36,734 | ₩37,542 | +2.20% | 2.2만 |
|---|
| 2026.04.13 | ₩34,316 | ₩36,090 | ₩34,263 | ₩36,090 | +5.17% | 1.8만 |
|---|
| 2026.04.10 | ₩34,196 | ₩34,503 | ₩33,822 | ₩34,383 | +0.55% | 1.2만 |
|---|
| 2026.04.09 | ₩33,915 | ₩34,143 | ₩33,061 | ₩33,863 | -0.15% | 8.8천 |
|---|
| 2026.04.08 | ₩35,254 | ₩35,639 | ₩34,726 | ₩35,091 | -0.46% | 1.2만 |
|---|
| 2026.04.07 | ₩33,007 | ₩33,515 | ₩32,680 | ₩33,488 | +1.46% | 4.2천 |
|---|
| 2026.04.06 | ₩32,500 | ₩33,395 | ₩32,500 | ₩33,395 | +2.75% | 2.4만 |
|---|
| 2026.04.02 | ₩31,832 | ₩33,206 | ₩31,658 | ₩32,954 | +3.52% | 1.2만 |
|---|
| 2026.04.01 | ₩33,728 | ₩33,728 | ₩31,738 | ₩33,020 | -2.10% | 1.5만 |
|---|
| 2026.03.31 | ₩31,792 | ₩33,261 | ₩31,001 | ₩33,141 | +4.24% | 1.1만 |
|---|
| 2026.03.30 | ₩32,059 | ₩32,319 | ₩29,481 | ₩31,097 | -3.00% | 2.4만 |
|---|
| 2026.03.27 | ₩31,992 | ₩32,419 | ₩31,792 | ₩32,072 | +0.25% | 1.1만 |
|---|
| 2026.03.26 | ₩31,885 | ₩32,154 | ₩31,471 | ₩32,154 | +0.84% | 1.5천 |
|---|
| 2026.03.25 | ₩33,042 | ₩33,203 | ₩32,620 | ₩33,061 | +0.06% | 5.4천 |
|---|
| 2026.03.24 | ₩32,045 | ₩32,703 | ₩31,538 | ₩32,272 | +0.71% | 1만 |
|---|
| 2026.03.23 | ₩31,364 | ₩32,952 | ₩31,364 | ₩32,272 | +2.90% | 2.4만 |
|---|
| 2026.03.20 | ₩31,471 | ₩31,564 | ₩30,616 | ₩30,857 | -1.95% | 1.4만 |
|---|
| 2026.03.19 | ₩31,097 | ₩32,045 | ₩30,149 | ₩31,885 | +2.53% | 1.4만 |
|---|
| 2026.03.18 | ₩34,036 | ₩34,036 | ₩32,059 | ₩32,155 | -5.53% | 9.2천 |
|---|
| 2026.03.17 | ₩33,488 | ₩34,396 | ₩33,488 | ₩33,889 | +1.20% | 3.3만 |
|---|
| 2026.03.16 | ₩33,154 | ₩34,129 | ₩33,154 | ₩33,488 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩32,446 | ₩32,860 | ₩31,778 | ₩32,633 | +0.58% | 1.1만 |
|---|
| 2026.03.12 | ₩33,488 | ₩33,488 | ₩31,979 | ₩31,979 | -4.51% | 1.1만 |
|---|
| 2026.03.11 | ₩34,784 | ₩35,679 | ₩33,815 | ₩33,969 | -2.34% | 1.6만 |
|---|
| 2026.03.10 | ₩35,639 | ₩35,812 | ₩34,570 | ₩35,064 | -1.61% | 1.3만 |
|---|
| 2026.03.09 | ₩33,849 | ₩35,572 | ₩33,461 | ₩35,572 | +5.09% | 8천 |
|---|
| 2026.03.06 | ₩34,770 | ₩35,277 | ₩34,370 | ₩34,610 | -0.46% | 1.3만 |
|---|
| 2026.03.05 | ₩33,929 | ₩36,053 | ₩33,929 | ₩35,852 | +5.67% | 1.2만 |
|---|
| 2026.03.04 | ₩35,786 | ₩36,023 | ₩34,956 | ₩34,956 | -2.32% | 1.2만 |
|---|
| 2026.03.03 | ₩35,131 | ₩35,532 | ₩32,847 | ₩35,215 | +0.24% | 1.3만 |
|---|
| 2026.03.02 | ₩35,478 | ₩36,186 | ₩35,158 | ₩35,919 | +1.24% | 1.5만 |
|---|
| 2026.02.27 | ₩37,522 | ₩37,923 | ₩35,425 | ₩36,894 | -1.67% | 45.5만 |
|---|
| 2026.02.26 | ₩36,747 | ₩38,417 | ₩36,747 | ₩38,283 | +4.18% | 4.8만 |
|---|
| 2026.02.25 | ₩36,440 | ₩37,682 | ₩36,440 | ₩37,402 | +2.64% | 3.9만 |
|---|
| 2026.02.24 | ₩36,747 | ₩37,883 | ₩36,574 | ₩36,841 | +0.25% | 3.3만 |
|---|
| 2026.02.23 | ₩37,255 | ₩37,502 | ₩35,452 | ₩36,787 | -1.25% | 9만 |
|---|
| 2026.02.20 | ₩36,560 | ₩38,070 | ₩35,812 | ₩37,535 | +2.67% | 2.2만 |
|---|
| 2026.02.19 | ₩37,562 | ₩38,724 | ₩35,330 | ₩36,868 | -1.85% | 5.5만 |
|---|
| 2026.02.18 | ₩37,816 | ₩40,194 | ₩37,816 | ₩39,726 | +5.05% | 4.5만 |
|---|
| 2026.02.17 | ₩37,402 | ₩38,698 | ₩37,201 | ₩38,698 | +3.46% | 3.4만 |
|---|
| 2026.02.13 | ₩37,829 | ₩38,898 | ₩37,295 | ₩38,230 | +1.06% | 3.5만 |
|---|
| 2026.02.12 | ₩40,154 | ₩40,608 | ₩36,747 | ₩38,083 | -5.16% | 3.7만 |
|---|
| 2026.02.11 | ₩43,413 | ₩43,413 | ₩38,885 | ₩40,541 | -6.62% | 4.8만 |
|---|
| 2026.02.10 | ₩45,417 | ₩45,617 | ₩43,212 | ₩43,294 | -4.67% | 4.9만 |
|---|
| 2026.02.09 | ₩44,468 | ₩45,310 | ₩43,480 | ₩44,896 | +0.96% | 8.1만 |
|---|
| 2026.02.06 | ₩42,932 | ₩45,123 | ₩42,932 | ₩43,680 | +1.74% | 9.4만 |
|---|
| 2026.02.05 | ₩42,304 | ₩43,333 | ₩40,362 | ₩42,411 | +0.25% | 5.4만 |
|---|
| 2026.02.04 | ₩45,083 | ₩45,216 | ₩41,409 | ₩44,148 | -2.07% | 6.7만 |
|---|
| 2026.02.03 | ₩45,376 | ₩46,071 | ₩44,201 | ₩45,844 | +1.03% | 2.2만 |
|---|
| 2026.02.02 | ₩43,600 | ₩46,287 | ₩43,600 | ₩45,189 | +3.65% | 2.9만 |
|---|
| 2026.01.30 | ₩46,832 | ₩46,886 | ₩44,161 | ₩44,401 | -5.19% | 4.9만 |
|---|
| 2026.01.29 | ₩48,288 | ₩49,063 | ₩45,737 | ₩47,340 | -1.96% | 4.3만 |
|---|
| 2026.01.28 | ₩52,910 | ₩53,044 | ₩42,151 | ₩45,710 | -13.61% | 21.3만 |
|---|
| 2026.01.27 | ₩52,055 | ₩53,658 | ₩51,948 | ₩53,044 | +1.90% | 5.8만 |
|---|
| 2026.01.26 | ₩52,576 | ₩53,525 | ₩52,296 | ₩52,616 | +0.08% | 5.5만 |
|---|
| 2026.01.23 | ₩52,763 | ₩53,765 | ₩51,695 | ₩52,616 | -0.28% | 3.9만 |
|---|
| 2026.01.22 | ₩51,775 | ₩53,057 | ₩51,775 | ₩52,977 | +2.32% | 3.1만 |
|---|
| 2026.01.21 | ₩50,319 | ₩51,717 | ₩50,319 | ₩51,387 | +2.12% | 2.1만 |
|---|
| 2026.01.20 | ₩49,411 | ₩51,027 | ₩48,943 | ₩50,132 | +1.46% | 5만 |
|---|
| 2026.01.16 | ₩52,162 | ₩52,361 | ₩50,025 | ₩50,025 | -4.10% | 1.9만 |
|---|
| 2026.01.15 | ₩51,802 | ₩52,884 | ₩51,712 | ₩52,216 | +0.80% | 2만 |
|---|
| 2026.01.14 | ₩52,763 | ₩53,431 | ₩51,428 | ₩52,363 | -0.76% | 2.3만 |
|---|
| 2026.01.13 | ₩53,097 | ₩53,284 | ₩51,802 | ₩53,204 | +0.20% | 3만 |
|---|
| 2026.01.12 | ₩51,681 | ₩53,097 | ₩51,681 | ₩52,336 | +1.27% | 4.6만 |
|---|
| 2026.01.09 | ₩50,720 | ₩52,523 | ₩50,720 | ₩52,242 | +3.00% | 2.4만 |
|---|
| 2026.01.08 | ₩51,695 | ₩51,745 | ₩49,357 | ₩50,626 | -2.07% | 3만 |
|---|
| 2026.01.07 | ₩50,760 | ₩51,948 | ₩50,760 | ₩51,895 | +2.24% | 3.5만 |
|---|
| 2026.01.06 | ₩49,718 | ₩50,920 | ₩49,557 | ₩50,920 | +2.42% | 1.8만 |
|---|
| 2026.01.05 | ₩46,752 | ₩49,972 | ₩46,699 | ₩49,504 | +5.89% | 7.1만 |
|---|
| 2026.01.02 | ₩49,157 | ₩49,157 | ₩45,630 | ₩46,565 | -5.27% | 9.8만 |
|---|
| 2025.12.31 | ₩50,065 | ₩50,118 | ₩49,250 | ₩49,250 | -1.63% | 4.6만 |
|---|
| 2025.12.30 | ₩50,666 | ₩50,786 | ₩50,065 | ₩50,065 | -1.19% | 3만 |
|---|
| 2025.12.29 | ₩50,626 | ₩51,054 | ₩50,225 | ₩50,813 | +0.37% | 4.9만 |
|---|
| 2025.12.26 | ₩51,468 | ₩51,795 | ₩50,760 | ₩50,893 | -1.12% | 4.2만 |
|---|
| 2025.12.24 | ₩51,387 | ₩52,095 | ₩51,242 | ₩51,989 | +1.17% | 8.2만 |
|---|
| 2025.12.23 | ₩50,840 | ₩51,721 | ₩50,092 | ₩51,414 | +1.13% | 8.6만 |
|---|
| 2025.12.22 | ₩53,071 | ₩53,258 | ₩50,786 | ₩50,973 | -3.95% | 28.8만 |
|---|
| 2025.12.19 | ₩54,299 | ₩55,034 | ₩52,863 | ₩52,950 | -2.48% | 10.4만 |
|---|
| 2025.12.18 | ₩52,202 | ₩54,326 | ₩52,202 | ₩53,939 | +3.33% | 10만 |
|---|
| 2025.12.17 | ₩55,235 | ₩55,460 | ₩53,698 | ₩53,885 | -2.44% | 33.2만 |
|---|
| 2025.12.16 | ₩53,805 | ₩55,301 | ₩53,805 | ₩54,927 | +2.09% | 6.7만 |
|---|
| 2025.12.15 | ₩55,368 | ₩55,755 | ₩53,351 | ₩53,805 | -2.82% | 7.4만 |
|---|
| 2025.12.12 | ₩56,397 | ₩57,145 | ₩54,286 | ₩54,580 | -3.22% | 7.2만 |
|---|
| 2025.12.11 | ₩56,103 | ₩56,437 | ₩54,780 | ₩56,437 | +0.60% | 7.2만 |
|---|
| 2025.12.10 | ₩55,649 | ₩57,679 | ₩55,265 | ₩56,998 | +2.42% | 18.1만 |
|---|
| 2025.12.09 | ₩54,126 | ₩55,796 | ₩53,511 | ₩55,742 | +2.99% | 6만 |
|---|
| 2025.12.08 | ₩53,431 | ₩55,689 | ₩51,828 | ₩54,380 | +1.77% | 8.3만 |
|---|
| 2025.12.05 | ₩49,638 | ₩50,225 | ₩49,090 | ₩49,664 | +0.05% | 4.7만 |
|---|
| 2025.12.04 | ₩50,092 | ₩50,092 | ₩48,101 | ₩49,310 | -1.56% | 1.9만 |
|---|
| 2025.12.03 | ₩48,302 | ₩51,027 | ₩48,302 | ₩49,958 | +3.43% | 5.4만 |
|---|
| 2025.12.02 | ₩48,035 | ₩49,918 | ₩47,741 | ₩48,970 | +1.95% | 2.8만 |
|---|
| 2025.12.01 | ₩47,126 | ₩48,689 | ₩47,126 | ₩48,021 | +1.90% | 4만 |
|---|
| 2025.11.28 | ₩46,111 | ₩47,878 | ₩46,024 | ₩47,687 | +3.42% | 1.7만 |
|---|
| 2025.11.26 | ₩46,592 | ₩47,292 | ₩46,191 | ₩46,752 | +0.34% | 2.3만 |
|---|
| 2025.11.25 | ₩43,653 | ₩45,924 | ₩43,653 | ₩45,833 | +4.99% | 2.2만 |
|---|
| 2025.11.24 | ₩42,077 | ₩44,188 | ₩42,077 | ₩43,760 | +4.00% | 9.4만 |
|---|
| 2025.11.21 | ₩41,957 | ₩43,199 | ₩40,982 | ₩41,396 | -1.34% | 5.1만 |
|---|
| 2025.11.20 | ₩44,562 | ₩44,562 | ₩41,409 | ₩42,131 | -5.46% | 4.8만 |
|---|
| 2025.11.19 | ₩43,827 | ₩44,518 | ₩43,346 | ₩44,214 | +0.88% | 2.2만 |
|---|
| 2025.11.18 | ₩42,491 | ₩43,840 | ₩42,010 | ₩42,785 | +0.69% | 1.2만 |
|---|
| 2025.11.17 | ₩42,411 | ₩44,702 | ₩42,411 | ₩43,359 | +2.24% | 2.7만 |
|---|
| 2025.11.14 | ₩41,797 | ₩44,344 | ₩41,436 | ₩43,012 | +2.91% | 2.6만 |
|---|
| 2025.11.13 | ₩43,386 | ₩43,640 | ₩42,785 | ₩43,266 | -0.28% | 3.1만 |
|---|
| 2025.11.12 | ₩45,145 | ₩46,539 | ₩44,481 | ₩44,481 | -1.47% | 1.7만 |
|---|
| 2025.11.11 | ₩44,321 | ₩44,775 | ₩43,796 | ₩44,682 | +0.81% | 1.8만 |
|---|
| 2025.11.10 | ₩42,505 | ₩44,481 | ₩42,505 | ₩43,934 | +3.36% | 2.7만 |
|---|
| 2025.11.07 | ₩39,472 | ₩42,438 | ₩39,472 | ₩42,144 | +6.77% | 2.4만 |
|---|
| 2025.11.06 | ₩42,812 | ₩43,119 | ₩40,354 | ₩40,675 | -4.99% | 4.5만 |
|---|
| 2025.11.05 | ₩43,346 | ₩44,953 | ₩43,319 | ₩43,346 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩44,121 | ₩44,802 | ₩43,299 | ₩43,343 | -1.76% | 2.8만 |
|---|
| 2025.11.03 | ₩42,919 | ₩45,590 | ₩42,651 | ₩45,243 | +5.42% | 3.5만 |
|---|
| 2025.10.31 | ₩42,892 | ₩43,122 | ₩41,969 | ₩42,718 | -0.40% | 5.2만 |
|---|
| 2025.10.30 | ₩43,987 | ₩45,234 | ₩42,277 | ₩42,558 | -3.25% | 6.7만 |
|---|
| 2025.10.29 | ₩50,172 | ₩50,626 | ₩48,516 | ₩49,344 | -1.65% | 6.4만 |
|---|
| 2025.10.28 | ₩50,439 | ₩51,054 | ₩49,584 | ₩49,731 | -1.40% | 4.3만 |
|---|
| 2025.10.27 | ₩48,703 | ₩49,926 | ₩48,489 | ₩48,622 | -0.16% | 19.4만 |
|---|
| 2025.10.24 | ₩47,287 | ₩49,010 | ₩47,287 | ₩48,769 | +3.14% | 6.9만 |
|---|
| 2025.10.23 | ₩43,894 | ₩47,540 | ₩43,894 | ₩47,540 | +8.31% | 2.4만 |
|---|
| 2025.10.22 | ₩49,664 | ₩49,664 | ₩43,847 | ₩46,031 | -7.32% | 3.7만 |
|---|
| 2025.10.21 | ₩48,115 | ₩49,811 | ₩48,115 | ₩49,223 | +2.30% | 2.4만 |
|---|
| 2025.10.20 | ₩47,233 | ₩47,580 | ₩45,700 | ₩47,407 | +0.37% | 10.1만 |
|---|
| 2025.10.17 | ₩48,048 | ₩48,636 | ₩45,624 | ₩46,939 | -2.31% | 4.8만 |
|---|
| 2025.10.16 | ₩48,809 | ₩50,100 | ₩47,914 | ₩48,302 | -1.04% | 3.9만 |
|---|
| 2025.10.15 | ₩51,428 | ₩51,815 | ₩50,506 | ₩51,334 | -0.18% | 10.6만 |
|---|
| 2025.10.14 | ₩47,420 | ₩50,439 | ₩47,260 | ₩50,145 | +5.75% | 4.4만 |
|---|
| 2025.10.13 | ₩49,103 | ₩49,504 | ₩47,901 | ₩49,157 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩51,428 | ₩52,075 | ₩47,300 | ₩47,901 | -6.86% | 5.8만 |
|---|