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 | ₩23,372 | ₩23,706 | ₩23,318 | ₩23,444 | +0.31% | 2.5만 |
| 2026.10.08 | ₩22,984 | ₩23,559 | ₩22,984 | ₩23,478 | +2.15% | 3.4만 |
| 2026.10.07 | ₩23,652 | ₩23,746 | ₩23,303 | ₩23,652 | 0.00% | 1.2만 |
| 2026.10.06 | ₩23,874 | ₩24,080 | ₩23,532 | ₩23,719 | -0.65% | 1.7만 |
| 2026.10.05 | ₩23,853 | ₩24,053 | ₩23,640 | ₩23,652 | -0.84% | 1.4만 |
| 2026.10.02 | ₩23,719 | ₩24,387 | ₩23,666 | ₩23,866 | +0.62% | 2.8만 |
| 2026.10.01 | ₩24,053 | ₩24,053 | ₩22,304 | ₩23,452 | -2.50% | 3.6만 |
| 2026.09.30 | ₩23,853 | ₩24,120 | ₩23,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,732 |
| -0.50% |
| 1.4만 |
| 2026.09.29 | ₩22,984 | ₩24,160 | ₩22,984 | ₩23,759 | +3.37% | 2.6만 |
|---|
| 2026.09.28 | ₩24,093 | ₩24,093 | ₩22,576 | ₩22,846 | -5.17% | 2.2만 |
|---|
| 2026.09.25 | ₩24,081 | ₩24,314 | ₩23,732 | ₩24,236 | +0.64% | 9.7천 |
|---|
| 2026.09.24 | ₩23,625 | ₩24,040 | ₩23,385 | ₩23,989 | +1.54% | 1.8만 |
|---|
| 2026.09.23 | ₩24,628 | ₩24,628 | ₩23,588 | ₩24,294 | -1.36% | 2.6만 |
|---|
| 2026.09.22 | ₩25,269 | ₩25,282 | ₩24,685 | ₩24,685 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩24,868 | ₩25,244 | ₩24,614 | ₩25,135 | +1.07% | 5.3만 |
|---|
| 2026.09.18 | ₩24,668 | ₩24,962 | ₩24,320 | ₩24,415 | -1.02% | 3.2만 |
|---|
| 2026.09.17 | ₩24,895 | ₩25,249 | ₩24,681 | ₩24,719 | -0.71% | 1.8만 |
|---|
| 2026.09.16 | ₩26,592 | ₩26,592 | ₩24,494 | ₩24,733 | -6.99% | 3.3만 |
|---|
| 2026.09.15 | ₩26,592 | ₩26,592 | ₩25,309 | ₩25,309 | -4.82% | 2.3만 |
|---|
| 2026.09.14 | ₩26,191 | ₩26,699 | ₩26,175 | ₩26,529 | +1.29% | 2.8만 |
|---|
| 2026.09.11 | ₩26,525 | ₩26,579 | ₩25,964 | ₩26,052 | -1.78% | 3.3만 |
|---|
| 2026.09.10 | ₩27,020 | ₩27,128 | ₩26,258 | ₩26,258 | -2.82% | 1.9만 |
|---|
| 2026.09.09 | ₩28,049 | ₩28,049 | ₩27,594 | ₩27,728 | -1.14% | 3.2만 |
|---|
| 2026.09.08 | ₩27,982 | ₩28,109 | ₩27,441 | ₩27,955 | -0.10% | 2.8만 |
|---|
| 2026.09.04 | ₩27,434 | ₩28,089 | ₩27,126 | ₩27,861 | +1.56% | 3.1만 |
|---|
| 2026.09.03 | ₩27,928 | ₩28,236 | ₩27,434 | ₩27,453 | -1.70% | 1.2만 |
|---|
| 2026.09.02 | ₩27,260 | ₩28,329 | ₩27,260 | ₩28,131 | +3.20% | 4만 |
|---|
| 2026.09.01 | ₩27,541 | ₩27,541 | ₩26,946 | ₩27,275 | -0.97% | 1.6만 |
|---|
| 2026.08.31 | ₩27,848 | ₩27,988 | ₩27,367 | ₩27,848 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩28,329 | ₩28,436 | ₩27,795 | ₩27,906 | -1.50% | 4.1만 |
|---|
| 2026.08.27 | ₩28,155 | ₩28,570 | ₩28,042 | ₩28,097 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩29,198 | ₩29,251 | ₩28,443 | ₩28,443 | -2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩28,062 | ₩29,158 | ₩28,062 | ₩29,008 | +3.37% | 3.4만 |
|---|
| 2026.08.24 | ₩27,447 | ₩28,062 | ₩27,447 | ₩28,053 | +2.21% | 3.7만 |
|---|
| 2026.08.21 | ₩28,102 | ₩28,102 | ₩27,140 | ₩27,474 | -2.23% | 4.6만 |
|---|
| 2026.08.20 | ₩27,033 | ₩27,873 | ₩27,033 | ₩27,873 | +3.11% | 1만 |
|---|
| 2026.08.19 | ₩27,327 | ₩28,062 | ₩26,886 | ₩28,026 | +2.56% | 2.7만 |
|---|
| 2026.08.18 | ₩27,501 | ₩27,581 | ₩26,178 | ₩26,195 | -4.75% | 2.5만 |
|---|
| 2026.08.17 | ₩29,599 | ₩29,599 | ₩27,910 | ₩27,910 | -5.71% | 1.8만 |
|---|
| 2026.08.14 | ₩29,271 | ₩29,706 | ₩29,076 | ₩29,553 | +0.96% | 1.2만 |
|---|
| 2026.08.13 | ₩28,850 | ₩29,438 | ₩28,703 | ₩29,116 | +0.92% | 1.1만 |
|---|
| 2026.08.12 | ₩29,318 | ₩29,318 | ₩28,663 | ₩29,170 | -0.51% | 1.3만 |
|---|
| 2026.08.11 | ₩29,478 | ₩29,478 | ₩28,329 | ₩29,039 | -1.49% | 1.1만 |
|---|
| 2026.08.10 | ₩28,543 | ₩29,933 | ₩28,543 | ₩29,708 | +4.08% | 2.7만 |
|---|
| 2026.08.07 | ₩28,062 | ₩29,118 | ₩28,062 | ₩28,714 | +2.32% | 1.8만 |
|---|
| 2026.08.06 | ₩27,982 | ₩28,155 | ₩27,494 | ₩27,811 | -0.61% | 8.3천 |
|---|
| 2026.08.05 | ₩28,610 | ₩28,730 | ₩28,309 | ₩28,535 | -0.26% | 2.7만 |
|---|
| 2026.08.04 | ₩27,920 | ₩28,463 | ₩27,835 | ₩27,972 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩26,592 | ₩27,394 | ₩26,365 | ₩27,394 | +3.02% | 1.3만 |
|---|
| 2026.07.31 | ₩25,608 | ₩26,164 | ₩25,162 | ₩25,977 | +1.44% | 8.5천 |
|---|
| 2026.07.30 | ₩24,628 | ₩25,790 | ₩24,000 | ₩25,763 | +4.61% | 4.4만 |
|---|
| 2026.07.29 | ₩27,233 | ₩29,049 | ₩27,233 | ₩27,781 | +2.01% | 2만 |
|---|
| 2026.07.28 | ₩26,993 | ₩27,848 | ₩26,246 | ₩27,768 | +2.87% | 2.5만 |
|---|
| 2026.07.27 | ₩26,044 | ₩27,106 | ₩26,044 | ₩26,792 | +2.87% | 1.2만 |
|---|
| 2026.07.24 | ₩25,540 | ₩25,697 | ₩25,069 | ₩25,456 | -0.33% | 1.4만 |
|---|
| 2026.07.23 | ₩26,017 | ₩26,017 | ₩25,242 | ₩25,563 | -1.75% | 1.3만 |
|---|
| 2026.07.22 | ₩27,474 | ₩27,474 | ₩26,942 | ₩26,979 | -1.80% | 1.1만 |
|---|
| 2026.07.21 | ₩27,340 | ₩27,915 | ₩27,100 | ₩27,861 | +1.91% | 1.1만 |
|---|
| 2026.07.20 | ₩28,850 | ₩28,850 | ₩27,327 | ₩27,340 | -5.23% | 2.1만 |
|---|
| 2026.07.17 | ₩28,904 | ₩29,265 | ₩28,677 | ₩28,677 | -0.79% | 1.1만 |
|---|
| 2026.07.16 | ₩29,518 | ₩30,040 | ₩28,957 | ₩29,345 | -0.59% | 1.1만 |
|---|
| 2026.07.15 | ₩29,732 | ₩29,973 | ₩29,645 | ₩29,786 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩28,797 | ₩30,040 | ₩28,636 | ₩29,927 | +3.93% | 1.1만 |
|---|
| 2026.07.13 | ₩27,420 | ₩28,810 | ₩27,420 | ₩28,182 | +2.78% | 1.9만 |
|---|
| 2026.07.10 | ₩29,358 | ₩29,358 | ₩28,443 | ₩28,448 | -3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩28,062 | ₩28,917 | ₩28,062 | ₩28,703 | +2.29% | 2.7만 |
|---|
| 2026.07.08 | ₩28,770 | ₩28,904 | ₩27,955 | ₩28,904 | +0.46% | 1.5만 |
|---|
| 2026.07.07 | ₩30,106 | ₩30,106 | ₩28,877 | ₩28,877 | -4.08% | 7.9천 |
|---|
| 2026.07.06 | ₩29,291 | ₩30,040 | ₩29,291 | ₩29,893 | +2.05% | 8.4천 |
|---|
| 2026.07.02 | ₩29,077 | ₩29,652 | ₩28,930 | ₩29,211 | +0.46% | 2.7만 |
|---|
| 2026.07.01 | ₩28,897 | ₩30,307 | ₩28,897 | ₩29,542 | +2.23% | 9.2천 |
|---|
| 2026.06.30 | ₩27,895 | ₩28,984 | ₩27,688 | ₩28,984 | +3.90% | 8.5천 |
|---|
| 2026.06.29 | ₩28,249 | ₩28,917 | ₩28,035 | ₩28,196 | -0.19% | 4.1만 |
|---|
| 2026.06.26 | ₩28,530 | ₩28,743 | ₩27,220 | ₩27,220 | -4.59% | 3.7만 |
|---|
| 2026.06.25 | ₩29,732 | ₩29,732 | ₩28,757 | ₩28,837 | -3.01% | 1.6만 |
|---|
| 2026.06.24 | ₩28,743 | ₩29,799 | ₩28,743 | ₩29,692 | +3.30% | 1.5만 |
|---|
| 2026.06.23 | ₩29,131 | ₩29,425 | ₩28,727 | ₩28,727 | -1.39% | 2만 |
|---|
| 2026.06.22 | ₩29,438 | ₩29,973 | ₩29,184 | ₩29,409 | -0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩28,610 | ₩29,706 | ₩28,610 | ₩29,444 | +2.91% | 3.2만 |
|---|
| 2026.06.17 | ₩29,692 | ₩29,959 | ₩28,463 | ₩28,770 | -3.11% | 3.4만 |
|---|
| 2026.06.16 | ₩31,362 | ₩31,362 | ₩30,554 | ₩30,748 | -1.96% | 8.5천 |
|---|
| 2026.06.15 | ₩29,692 | ₩31,175 | ₩29,692 | ₩30,507 | +2.75% | 5.7만 |
|---|
| 2026.06.12 | ₩29,772 | ₩29,879 | ₩28,690 | ₩28,838 | -3.14% | 2.9만 |
|---|
| 2026.06.11 | ₩29,719 | ₩29,893 | ₩29,305 | ₩29,893 | +0.58% | 3.4만 |
|---|
| 2026.06.10 | ₩30,737 | ₩31,095 | ₩30,066 | ₩30,160 | -1.88% | 1.1만 |
|---|
| 2026.06.09 | ₩31,403 | ₩32,378 | ₩30,213 | ₩30,904 | -1.59% | 5.1만 |
|---|
| 2026.06.08 | ₩29,839 | ₩31,055 | ₩29,839 | ₩31,042 | +4.03% | 2.9만 |
|---|
| 2026.06.05 | ₩29,345 | ₩30,133 | ₩29,265 | ₩30,026 | +2.32% | 2.7만 |
|---|
| 2026.06.04 | ₩28,703 | ₩29,679 | ₩28,703 | ₩29,665 | +3.35% | 1.6만 |
|---|
| 2026.06.03 | ₩29,371 | ₩29,371 | ₩27,990 | ₩28,968 | -1.37% | 2.4만 |
|---|
| 2026.06.02 | ₩30,547 | ₩30,761 | ₩29,278 | ₩29,850 | -2.28% | 7.9만 |
|---|
| 2026.06.01 | ₩32,097 | ₩32,097 | ₩31,175 | ₩31,928 | -0.53% | 3.7만 |
|---|
| 2026.05.29 | ₩33,153 | ₩33,153 | ₩32,204 | ₩32,851 | -0.91% | 1.9만 |
|---|
| 2026.05.28 | ₩32,218 | ₩33,501 | ₩31,924 | ₩32,911 | +2.15% | 4.8만 |
|---|
| 2026.05.27 | ₩31,697 | ₩33,434 | ₩31,697 | ₩33,354 | +5.23% | 23만 |
|---|
| 2026.05.26 | ₩31,884 | ₩33,420 | ₩31,884 | ₩32,057 | +0.54% | 5.1만 |
|---|
| 2026.05.22 | ₩29,919 | ₩31,202 | ₩29,919 | ₩31,202 | +4.29% | 2.5만 |
|---|
| 2026.05.21 | ₩29,412 | ₩30,187 | ₩29,398 | ₩29,763 | +1.19% | 3.2만 |
|---|
| 2026.05.20 | ₩30,066 | ₩31,189 | ₩28,937 | ₩30,721 | +2.18% | 5.1만 |
|---|
| 2026.05.19 | ₩30,962 | ₩31,002 | ₩29,104 | ₩29,832 | -3.65% | 4.5만 |
|---|
| 2026.05.18 | ₩33,394 | ₩33,394 | ₩30,975 | ₩31,149 | -6.72% | 2.5만 |
|---|
| 2026.05.15 | ₩31,443 | ₩32,472 | ₩31,051 | ₩31,656 | +0.68% | 2.5만 |
|---|
| 2026.05.14 | ₩32,645 | ₩32,705 | ₩32,057 | ₩32,512 | -0.41% | 3.7만 |
|---|
| 2026.05.13 | ₩35,224 | ₩35,224 | ₩32,979 | ₩33,317 | -5.41% | 6.8만 |
|---|
| 2026.05.12 | ₩35,812 | ₩35,812 | ₩34,877 | ₩35,011 | -2.24% | 2만 |
|---|
| 2026.05.11 | ₩36,227 | ₩36,504 | ₩35,198 | ₩35,745 | -1.33% | 9.6만 |
|---|
| 2026.05.08 | ₩37,162 | ₩37,409 | ₩36,547 | ₩36,774 | -1.04% | 3.7만 |
|---|
| 2026.05.07 | ₩36,440 | ₩37,028 | ₩36,400 | ₩36,827 | +1.06% | 2.2만 |
|---|
| 2026.05.06 | ₩37,416 | ₩37,603 | ₩36,420 | ₩37,002 | -1.11% | 4.8만 |
|---|
| 2026.05.05 | ₩35,959 | ₩37,170 | ₩35,959 | ₩36,162 | +0.56% | 3.7만 |
|---|
| 2026.05.04 | ₩36,400 | ₩36,400 | ₩35,318 | ₩35,959 | -1.21% | 4.1만 |
|---|
| 2026.05.01 | ₩37,509 | ₩37,509 | ₩35,872 | ₩36,213 | -3.46% | 4.8만 |
|---|
| 2026.04.30 | ₩38,979 | ₩38,979 | ₩35,465 | ₩37,416 | -4.01% | 5만 |
|---|
| 2026.04.29 | ₩38,685 | ₩39,058 | ₩37,763 | ₩38,004 | -1.76% | 5.6만 |
|---|
| 2026.04.28 | ₩38,164 | ₩38,806 | ₩37,670 | ₩38,592 | +1.12% | 2만 |
|---|
| 2026.04.27 | ₩39,140 | ₩39,140 | ₩38,258 | ₩38,872 | -0.68% | 1.9만 |
|---|
| 2026.04.24 | ₩38,872 | ₩38,886 | ₩37,790 | ₩38,632 | -0.62% | 3.1만 |
|---|
| 2026.04.23 | ₩39,206 | ₩39,206 | ₩38,084 | ₩38,453 | -1.92% | 3.5만 |
|---|
| 2026.04.22 | ₩39,701 | ₩40,302 | ₩39,380 | ₩40,290 | +1.48% | 9만 |
|---|
| 2026.04.21 | ₩39,554 | ₩39,955 | ₩38,792 | ₩38,933 | -1.57% | 2.3만 |
|---|
| 2026.04.20 | ₩37,897 | ₩39,166 | ₩37,723 | ₩39,153 | +3.31% | 3.2만 |
|---|
| 2026.04.17 | ₩35,999 | ₩38,739 | ₩35,999 | ₩38,009 | +5.58% | 4만 |
|---|
| 2026.04.16 | ₩36,614 | ₩36,614 | ₩35,411 | ₩35,800 | -2.22% | 2.6만 |
|---|
| 2026.04.15 | ₩37,990 | ₩38,618 | ₩37,272 | ₩37,272 | -1.89% | 5.1만 |
|---|
| 2026.04.14 | ₩36,748 | ₩38,485 | ₩36,748 | ₩37,556 | +2.20% | 2.2만 |
|---|
| 2026.04.13 | ₩34,329 | ₩36,104 | ₩34,276 | ₩36,104 | +5.17% | 1.8만 |
|---|
| 2026.04.10 | ₩34,209 | ₩34,516 | ₩33,835 | ₩34,396 | +0.55% | 1.2만 |
|---|
| 2026.04.09 | ₩33,928 | ₩34,155 | ₩33,073 | ₩33,876 | -0.15% | 8.8천 |
|---|
| 2026.04.08 | ₩35,267 | ₩35,652 | ₩34,739 | ₩35,104 | -0.46% | 1.2만 |
|---|
| 2026.04.07 | ₩33,019 | ₩33,527 | ₩32,692 | ₩33,501 | +1.46% | 4.2천 |
|---|
| 2026.04.06 | ₩32,512 | ₩33,407 | ₩32,512 | ₩33,407 | +2.75% | 2.4만 |
|---|
| 2026.04.02 | ₩31,844 | ₩33,219 | ₩31,670 | ₩32,966 | +3.52% | 1.2만 |
|---|
| 2026.04.01 | ₩33,741 | ₩33,741 | ₩31,750 | ₩33,033 | -2.10% | 1.5만 |
|---|
| 2026.03.31 | ₩31,803 | ₩33,273 | ₩31,012 | ₩33,153 | +4.24% | 1.1만 |
|---|
| 2026.03.30 | ₩32,071 | ₩32,331 | ₩29,492 | ₩31,109 | -3.00% | 2.4만 |
|---|
| 2026.03.27 | ₩32,004 | ₩32,432 | ₩31,803 | ₩32,084 | +0.25% | 1.1만 |
|---|
| 2026.03.26 | ₩31,897 | ₩32,166 | ₩31,483 | ₩32,166 | +0.84% | 1.5천 |
|---|
| 2026.03.25 | ₩33,054 | ₩33,216 | ₩32,632 | ₩33,073 | +0.06% | 5.4천 |
|---|
| 2026.03.24 | ₩32,057 | ₩32,715 | ₩31,550 | ₩32,285 | +0.71% | 1만 |
|---|
| 2026.03.23 | ₩31,376 | ₩32,965 | ₩31,376 | ₩32,285 | +2.90% | 2.4만 |
|---|
| 2026.03.20 | ₩31,483 | ₩31,576 | ₩30,628 | ₩30,868 | -1.95% | 1.4만 |
|---|
| 2026.03.19 | ₩31,109 | ₩32,057 | ₩30,160 | ₩31,897 | +2.53% | 1.4만 |
|---|
| 2026.03.18 | ₩34,048 | ₩34,048 | ₩32,071 | ₩32,167 | -5.53% | 9.2천 |
|---|
| 2026.03.17 | ₩33,501 | ₩34,409 | ₩33,501 | ₩33,901 | +1.20% | 3.3만 |
|---|
| 2026.03.16 | ₩33,166 | ₩34,142 | ₩33,166 | ₩33,501 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩32,458 | ₩32,872 | ₩31,790 | ₩32,645 | +0.58% | 1.1만 |
|---|
| 2026.03.12 | ₩33,501 | ₩33,501 | ₩31,991 | ₩31,991 | -4.51% | 1.1만 |
|---|
| 2026.03.11 | ₩34,797 | ₩35,692 | ₩33,828 | ₩33,982 | -2.34% | 1.6만 |
|---|
| 2026.03.10 | ₩35,652 | ₩35,826 | ₩34,583 | ₩35,077 | -1.61% | 1.3만 |
|---|
| 2026.03.09 | ₩33,861 | ₩35,585 | ₩33,474 | ₩35,585 | +5.09% | 8천 |
|---|
| 2026.03.06 | ₩34,783 | ₩35,290 | ₩34,382 | ₩34,623 | -0.46% | 1.3만 |
|---|
| 2026.03.05 | ₩33,942 | ₩36,066 | ₩33,942 | ₩35,866 | +5.67% | 1.2만 |
|---|
| 2026.03.04 | ₩35,799 | ₩36,037 | ₩34,969 | ₩34,969 | -2.32% | 1.2만 |
|---|
| 2026.03.03 | ₩35,144 | ₩35,545 | ₩32,859 | ₩35,228 | +0.24% | 1.3만 |
|---|
| 2026.03.02 | ₩35,492 | ₩36,200 | ₩35,171 | ₩35,933 | +1.24% | 1.5만 |
|---|
| 2026.02.27 | ₩37,536 | ₩37,937 | ₩35,438 | ₩36,908 | -1.67% | 45.5만 |
|---|
| 2026.02.26 | ₩36,761 | ₩38,431 | ₩36,761 | ₩38,298 | +4.18% | 4.8만 |
|---|
| 2026.02.25 | ₩36,454 | ₩37,696 | ₩36,454 | ₩37,416 | +2.64% | 3.9만 |
|---|
| 2026.02.24 | ₩36,761 | ₩37,897 | ₩36,587 | ₩36,855 | +0.25% | 3.3만 |
|---|
| 2026.02.23 | ₩37,269 | ₩37,516 | ₩35,465 | ₩36,801 | -1.25% | 9만 |
|---|
| 2026.02.20 | ₩36,574 | ₩38,084 | ₩35,826 | ₩37,549 | +2.67% | 2.2만 |
|---|
| 2026.02.19 | ₩37,576 | ₩38,739 | ₩35,343 | ₩36,881 | -1.85% | 5.5만 |
|---|
| 2026.02.18 | ₩37,830 | ₩40,209 | ₩37,830 | ₩39,741 | +5.05% | 4.5만 |
|---|
| 2026.02.17 | ₩37,416 | ₩38,712 | ₩37,215 | ₩38,712 | +3.46% | 3.4만 |
|---|
| 2026.02.13 | ₩37,843 | ₩38,912 | ₩37,309 | ₩38,244 | +1.06% | 3.5만 |
|---|
| 2026.02.12 | ₩40,169 | ₩40,623 | ₩36,761 | ₩38,097 | -5.16% | 3.7만 |
|---|
| 2026.02.11 | ₩43,429 | ₩43,429 | ₩38,899 | ₩40,556 | -6.62% | 4.8만 |
|---|
| 2026.02.10 | ₩45,434 | ₩45,634 | ₩43,229 | ₩43,310 | -4.67% | 4.9만 |
|---|
| 2026.02.09 | ₩44,485 | ₩45,327 | ₩43,496 | ₩44,912 | +0.96% | 8.1만 |
|---|
| 2026.02.06 | ₩42,948 | ₩45,140 | ₩42,948 | ₩43,696 | +1.74% | 9.4만 |
|---|
| 2026.02.05 | ₩42,320 | ₩43,349 | ₩40,377 | ₩42,427 | +0.25% | 5.4만 |
|---|
| 2026.02.04 | ₩45,099 | ₩45,233 | ₩41,425 | ₩44,164 | -2.07% | 6.7만 |
|---|
| 2026.02.03 | ₩45,393 | ₩46,088 | ₩44,218 | ₩45,861 | +1.03% | 2.2만 |
|---|
| 2026.02.02 | ₩43,616 | ₩46,305 | ₩43,616 | ₩45,206 | +3.65% | 2.9만 |
|---|
| 2026.01.30 | ₩46,850 | ₩46,903 | ₩44,177 | ₩44,418 | -5.19% | 4.9만 |
|---|
| 2026.01.29 | ₩48,307 | ₩49,082 | ₩45,754 | ₩47,358 | -1.96% | 4.3만 |
|---|
| 2026.01.28 | ₩52,930 | ₩53,064 | ₩42,166 | ₩45,728 | -13.61% | 21.3만 |
|---|
| 2026.01.27 | ₩52,075 | ₩53,678 | ₩51,968 | ₩53,064 | +1.90% | 5.8만 |
|---|
| 2026.01.26 | ₩52,596 | ₩53,545 | ₩52,315 | ₩52,636 | +0.08% | 5.5만 |
|---|
| 2026.01.23 | ₩52,783 | ₩53,785 | ₩51,714 | ₩52,636 | -0.28% | 3.9만 |
|---|
| 2026.01.22 | ₩51,794 | ₩53,077 | ₩51,794 | ₩52,997 | +2.32% | 3.1만 |
|---|
| 2026.01.21 | ₩50,338 | ₩51,737 | ₩50,338 | ₩51,407 | +2.12% | 2.1만 |
|---|
| 2026.01.20 | ₩49,429 | ₩51,046 | ₩48,961 | ₩50,151 | +1.46% | 5만 |
|---|
| 2026.01.16 | ₩52,182 | ₩52,381 | ₩50,044 | ₩50,044 | -4.10% | 1.9만 |
|---|
| 2026.01.15 | ₩51,821 | ₩52,903 | ₩51,731 | ₩52,235 | +0.80% | 2만 |
|---|
| 2026.01.14 | ₩52,783 | ₩53,451 | ₩51,447 | ₩52,382 | -0.76% | 2.3만 |
|---|
| 2026.01.13 | ₩53,117 | ₩53,304 | ₩51,821 | ₩53,224 | +0.20% | 3만 |
|---|
| 2026.01.12 | ₩51,701 | ₩53,117 | ₩51,701 | ₩52,355 | +1.27% | 4.6만 |
|---|
| 2026.01.09 | ₩50,739 | ₩52,543 | ₩50,739 | ₩52,262 | +3.00% | 2.4만 |
|---|
| 2026.01.08 | ₩51,714 | ₩51,765 | ₩49,376 | ₩50,645 | -2.07% | 3만 |
|---|
| 2026.01.07 | ₩50,779 | ₩51,968 | ₩50,779 | ₩51,914 | +2.24% | 3.5만 |
|---|
| 2026.01.06 | ₩49,736 | ₩50,939 | ₩49,576 | ₩50,939 | +2.42% | 1.8만 |
|---|
| 2026.01.05 | ₩46,770 | ₩49,990 | ₩46,716 | ₩49,523 | +5.89% | 7.1만 |
|---|
| 2026.01.02 | ₩49,175 | ₩49,175 | ₩45,647 | ₩46,583 | -5.27% | 9.8만 |
|---|
| 2025.12.31 | ₩50,084 | ₩50,137 | ₩49,269 | ₩49,269 | -1.63% | 4.6만 |
|---|
| 2025.12.30 | ₩50,685 | ₩50,805 | ₩50,084 | ₩50,084 | -1.19% | 3만 |
|---|
| 2025.12.29 | ₩50,645 | ₩51,073 | ₩50,244 | ₩50,832 | +0.37% | 4.9만 |
|---|
| 2025.12.26 | ₩51,487 | ₩51,814 | ₩50,779 | ₩50,912 | -1.12% | 4.2만 |
|---|
| 2025.12.24 | ₩51,407 | ₩52,115 | ₩51,261 | ₩52,008 | +1.17% | 8.2만 |
|---|
| 2025.12.23 | ₩50,859 | ₩51,741 | ₩50,111 | ₩51,433 | +1.13% | 8.6만 |
|---|
| 2025.12.22 | ₩53,090 | ₩53,277 | ₩50,805 | ₩50,992 | -3.95% | 28.8만 |
|---|
| 2025.12.19 | ₩54,320 | ₩55,055 | ₩52,883 | ₩52,970 | -2.48% | 10.4만 |
|---|
| 2025.12.18 | ₩52,222 | ₩54,347 | ₩52,222 | ₩53,959 | +3.33% | 10만 |
|---|
| 2025.12.17 | ₩55,255 | ₩55,481 | ₩53,718 | ₩53,906 | -2.44% | 33.2만 |
|---|
| 2025.12.16 | ₩53,825 | ₩55,322 | ₩53,825 | ₩54,948 | +2.09% | 6.7만 |
|---|
| 2025.12.15 | ₩55,389 | ₩55,776 | ₩53,371 | ₩53,825 | -2.82% | 7.4만 |
|---|
| 2025.12.12 | ₩56,418 | ₩57,166 | ₩54,306 | ₩54,600 | -3.22% | 7.2만 |
|---|
| 2025.12.11 | ₩56,124 | ₩56,458 | ₩54,801 | ₩56,458 | +0.60% | 7.2만 |
|---|
| 2025.12.10 | ₩55,669 | ₩57,701 | ₩55,286 | ₩57,019 | +2.42% | 18.1만 |
|---|
| 2025.12.09 | ₩54,146 | ₩55,816 | ₩53,531 | ₩55,763 | +2.99% | 6만 |
|---|
| 2025.12.08 | ₩53,451 | ₩55,710 | ₩51,848 | ₩54,400 | +1.77% | 8.3만 |
|---|
| 2025.12.05 | ₩49,656 | ₩50,244 | ₩49,108 | ₩49,683 | +0.05% | 4.7만 |
|---|
| 2025.12.04 | ₩50,111 | ₩50,111 | ₩48,119 | ₩49,329 | -1.56% | 1.9만 |
|---|
| 2025.12.03 | ₩48,320 | ₩51,046 | ₩48,320 | ₩49,977 | +3.43% | 5.4만 |
|---|
| 2025.12.02 | ₩48,053 | ₩49,937 | ₩47,759 | ₩48,988 | +1.95% | 2.8만 |
|---|
| 2025.12.01 | ₩47,144 | ₩48,707 | ₩47,144 | ₩48,039 | +1.90% | 4만 |
|---|
| 2025.11.28 | ₩46,128 | ₩47,896 | ₩46,042 | ₩47,705 | +3.42% | 1.7만 |
|---|
| 2025.11.26 | ₩46,609 | ₩47,310 | ₩46,209 | ₩46,770 | +0.34% | 2.3만 |
|---|
| 2025.11.25 | ₩43,670 | ₩45,941 | ₩43,670 | ₩45,850 | +4.99% | 2.2만 |
|---|
| 2025.11.24 | ₩42,093 | ₩44,204 | ₩42,093 | ₩43,777 | +4.00% | 9.4만 |
|---|
| 2025.11.21 | ₩41,973 | ₩43,215 | ₩40,997 | ₩41,411 | -1.34% | 5.1만 |
|---|
| 2025.11.20 | ₩44,578 | ₩44,578 | ₩41,425 | ₩42,146 | -5.46% | 4.8만 |
|---|
| 2025.11.19 | ₩43,843 | ₩44,534 | ₩43,362 | ₩44,231 | +0.88% | 2.2만 |
|---|
| 2025.11.18 | ₩42,507 | ₩43,857 | ₩42,026 | ₩42,801 | +0.69% | 1.2만 |
|---|
| 2025.11.17 | ₩42,427 | ₩44,719 | ₩42,427 | ₩43,376 | +2.24% | 2.7만 |
|---|
| 2025.11.14 | ₩41,812 | ₩44,360 | ₩41,451 | ₩43,028 | +2.91% | 2.6만 |
|---|
| 2025.11.13 | ₩43,402 | ₩43,656 | ₩42,801 | ₩43,282 | -0.28% | 3.1만 |
|---|
| 2025.11.12 | ₩45,162 | ₩46,556 | ₩44,498 | ₩44,498 | -1.47% | 1.7만 |
|---|
| 2025.11.11 | ₩44,338 | ₩44,792 | ₩43,813 | ₩44,699 | +0.81% | 1.8만 |
|---|
| 2025.11.10 | ₩42,520 | ₩44,498 | ₩42,520 | ₩43,950 | +3.36% | 2.7만 |
|---|
| 2025.11.07 | ₩39,487 | ₩42,454 | ₩39,487 | ₩42,160 | +6.77% | 2.4만 |
|---|
| 2025.11.06 | ₩42,828 | ₩43,135 | ₩40,369 | ₩40,690 | -4.99% | 4.5만 |
|---|
| 2025.11.05 | ₩43,362 | ₩44,970 | ₩43,336 | ₩43,362 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩44,137 | ₩44,819 | ₩43,316 | ₩43,360 | -1.76% | 2.8만 |
|---|
| 2025.11.03 | ₩42,935 | ₩45,607 | ₩42,667 | ₩45,260 | +5.42% | 3.5만 |
|---|
| 2025.10.31 | ₩42,908 | ₩43,138 | ₩41,985 | ₩42,734 | -0.40% | 5.2만 |
|---|
| 2025.10.30 | ₩44,004 | ₩45,250 | ₩42,293 | ₩42,574 | -3.25% | 6.7만 |
|---|
| 2025.10.29 | ₩50,191 | ₩50,645 | ₩48,534 | ₩49,362 | -1.65% | 6.4만 |
|---|
| 2025.10.28 | ₩50,458 | ₩51,073 | ₩49,603 | ₩49,750 | -1.40% | 4.3만 |
|---|
| 2025.10.27 | ₩48,721 | ₩49,945 | ₩48,507 | ₩48,641 | -0.16% | 19.4만 |
|---|
| 2025.10.24 | ₩47,304 | ₩49,028 | ₩47,304 | ₩48,788 | +3.14% | 6.9만 |
|---|
| 2025.10.23 | ₩43,910 | ₩47,558 | ₩43,910 | ₩47,558 | +8.31% | 2.4만 |
|---|
| 2025.10.22 | ₩49,683 | ₩49,683 | ₩43,863 | ₩46,048 | -7.32% | 3.7만 |
|---|
| 2025.10.21 | ₩48,133 | ₩49,830 | ₩48,133 | ₩49,242 | +2.30% | 2.4만 |
|---|
| 2025.10.20 | ₩47,251 | ₩47,598 | ₩45,717 | ₩47,425 | +0.37% | 10.1만 |
|---|
| 2025.10.17 | ₩48,066 | ₩48,654 | ₩45,641 | ₩46,957 | -2.31% | 4.8만 |
|---|
| 2025.10.16 | ₩48,828 | ₩50,119 | ₩47,932 | ₩48,320 | -1.04% | 3.9만 |
|---|
| 2025.10.15 | ₩51,447 | ₩51,834 | ₩50,525 | ₩51,353 | -0.18% | 10.6만 |
|---|
| 2025.10.14 | ₩47,438 | ₩50,458 | ₩47,278 | ₩50,164 | +5.75% | 4.4만 |
|---|
| 2025.10.13 | ₩49,122 | ₩49,523 | ₩47,919 | ₩49,175 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩51,447 | ₩52,095 | ₩47,318 | ₩47,919 | -6.86% | 5.8만 |
|---|