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 | ₩23,345 | ₩23,679 | ₩23,292 | ₩23,417 | +0.31% | 2.5만 |
| 2026.10.08 | ₩22,958 | ₩23,532 | ₩22,958 | ₩23,452 | +2.15% | 3.4만 |
| 2026.10.07 | ₩23,626 | ₩23,719 | ₩23,277 | ₩23,626 | 0.00% | 1.2만 |
| 2026.10.06 | ₩23,847 | ₩24,053 | ₩23,505 | ₩23,692 | -0.65% | 1.7만 |
| 2026.10.05 | ₩23,826 | ₩24,026 | ₩23,614 | ₩23,626 | -0.84% | 1.4만 |
| 2026.10.02 | ₩23,692 | ₩24,360 | ₩23,639 | ₩23,839 | +0.62% | 2.8만 |
| 2026.10.01 | ₩24,026 | ₩24,026 | ₩22,279 | ₩23,425 | -2.50% | 3.6만 |
| 2026.09.30 | ₩23,826 | ₩24,093 | ₩23,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,706 |
| -0.50% |
| 1.4만 |
| 2026.09.29 | ₩22,958 | ₩24,133 | ₩22,958 | ₩23,732 | +3.37% | 2.6만 |
|---|
| 2026.09.28 | ₩24,066 | ₩24,066 | ₩22,551 | ₩22,821 | -5.17% | 2.2만 |
|---|
| 2026.09.25 | ₩24,054 | ₩24,286 | ₩23,706 | ₩24,209 | +0.64% | 9.7천 |
|---|
| 2026.09.24 | ₩23,599 | ₩24,013 | ₩23,359 | ₩23,962 | +1.54% | 1.8만 |
|---|
| 2026.09.23 | ₩24,600 | ₩24,600 | ₩23,562 | ₩24,266 | -1.36% | 2.6만 |
|---|
| 2026.09.22 | ₩25,241 | ₩25,254 | ₩24,657 | ₩24,657 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩24,840 | ₩25,215 | ₩24,587 | ₩25,107 | +1.07% | 5.3만 |
|---|
| 2026.09.18 | ₩24,640 | ₩24,934 | ₩24,293 | ₩24,388 | -1.02% | 3.2만 |
|---|
| 2026.09.17 | ₩24,867 | ₩25,221 | ₩24,653 | ₩24,691 | -0.71% | 1.8만 |
|---|
| 2026.09.16 | ₩26,562 | ₩26,562 | ₩24,467 | ₩24,705 | -6.99% | 3.3만 |
|---|
| 2026.09.15 | ₩26,562 | ₩26,562 | ₩25,281 | ₩25,281 | -4.82% | 2.3만 |
|---|
| 2026.09.14 | ₩26,162 | ₩26,669 | ₩26,146 | ₩26,499 | +1.29% | 2.8만 |
|---|
| 2026.09.11 | ₩26,495 | ₩26,549 | ₩25,935 | ₩26,023 | -1.78% | 3.3만 |
|---|
| 2026.09.10 | ₩26,989 | ₩27,097 | ₩26,228 | ₩26,228 | -2.82% | 1.9만 |
|---|
| 2026.09.09 | ₩28,017 | ₩28,017 | ₩27,563 | ₩27,697 | -1.14% | 3.2만 |
|---|
| 2026.09.08 | ₩27,950 | ₩28,077 | ₩27,410 | ₩27,924 | -0.10% | 2.8만 |
|---|
| 2026.09.04 | ₩27,403 | ₩28,057 | ₩27,096 | ₩27,830 | +1.56% | 3.1만 |
|---|
| 2026.09.03 | ₩27,897 | ₩28,204 | ₩27,403 | ₩27,422 | -1.70% | 1.2만 |
|---|
| 2026.09.02 | ₩27,230 | ₩28,297 | ₩27,230 | ₩28,100 | +3.20% | 4만 |
|---|
| 2026.09.01 | ₩27,510 | ₩27,510 | ₩26,916 | ₩27,244 | -0.97% | 1.6만 |
|---|
| 2026.08.31 | ₩27,817 | ₩27,957 | ₩27,336 | ₩27,817 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩28,297 | ₩28,404 | ₩27,763 | ₩27,874 | -1.50% | 4.1만 |
|---|
| 2026.08.27 | ₩28,124 | ₩28,538 | ₩28,010 | ₩28,065 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩29,165 | ₩29,218 | ₩28,411 | ₩28,411 | -2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩28,030 | ₩29,125 | ₩28,030 | ₩28,975 | +3.37% | 3.4만 |
|---|
| 2026.08.24 | ₩27,416 | ₩28,030 | ₩27,416 | ₩28,021 | +2.21% | 3.7만 |
|---|
| 2026.08.21 | ₩28,070 | ₩28,070 | ₩27,109 | ₩27,443 | -2.23% | 4.6만 |
|---|
| 2026.08.20 | ₩27,003 | ₩27,842 | ₩27,003 | ₩27,842 | +3.11% | 1만 |
|---|
| 2026.08.19 | ₩27,296 | ₩28,030 | ₩26,856 | ₩27,994 | +2.56% | 2.7만 |
|---|
| 2026.08.18 | ₩27,470 | ₩27,550 | ₩26,148 | ₩26,166 | -4.75% | 2.5만 |
|---|
| 2026.08.17 | ₩29,565 | ₩29,565 | ₩27,878 | ₩27,878 | -5.71% | 1.8만 |
|---|
| 2026.08.14 | ₩29,238 | ₩29,672 | ₩29,043 | ₩29,520 | +0.96% | 1.2만 |
|---|
| 2026.08.13 | ₩28,818 | ₩29,405 | ₩28,671 | ₩29,084 | +0.92% | 1.1만 |
|---|
| 2026.08.12 | ₩29,285 | ₩29,285 | ₩28,631 | ₩29,137 | -0.51% | 1.3만 |
|---|
| 2026.08.11 | ₩29,445 | ₩29,445 | ₩28,297 | ₩29,006 | -1.49% | 1.1만 |
|---|
| 2026.08.10 | ₩28,511 | ₩29,899 | ₩28,511 | ₩29,675 | +4.08% | 2.7만 |
|---|
| 2026.08.07 | ₩28,030 | ₩29,085 | ₩28,030 | ₩28,682 | +2.32% | 1.8만 |
|---|
| 2026.08.06 | ₩27,950 | ₩28,124 | ₩27,463 | ₩27,779 | -0.61% | 8.3천 |
|---|
| 2026.08.05 | ₩28,578 | ₩28,698 | ₩28,277 | ₩28,503 | -0.26% | 2.7만 |
|---|
| 2026.08.04 | ₩27,889 | ₩28,431 | ₩27,803 | ₩27,941 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩26,562 | ₩27,363 | ₩26,335 | ₩27,363 | +3.02% | 1.3만 |
|---|
| 2026.07.31 | ₩25,580 | ₩26,135 | ₩25,134 | ₩25,948 | +1.44% | 8.5천 |
|---|
| 2026.07.30 | ₩24,600 | ₩25,761 | ₩23,973 | ₩25,735 | +4.61% | 4.4만 |
|---|
| 2026.07.29 | ₩27,203 | ₩29,017 | ₩27,203 | ₩27,750 | +2.01% | 2만 |
|---|
| 2026.07.28 | ₩26,963 | ₩27,817 | ₩26,216 | ₩27,737 | +2.87% | 2.5만 |
|---|
| 2026.07.27 | ₩26,015 | ₩27,076 | ₩26,015 | ₩26,762 | +2.87% | 1.2만 |
|---|
| 2026.07.24 | ₩25,512 | ₩25,668 | ₩25,040 | ₩25,428 | -0.33% | 1.4만 |
|---|
| 2026.07.23 | ₩25,988 | ₩25,988 | ₩25,214 | ₩25,534 | -1.75% | 1.3만 |
|---|
| 2026.07.22 | ₩27,443 | ₩27,443 | ₩26,912 | ₩26,949 | -1.80% | 1.1만 |
|---|
| 2026.07.21 | ₩27,310 | ₩27,884 | ₩27,069 | ₩27,830 | +1.91% | 1.1만 |
|---|
| 2026.07.20 | ₩28,818 | ₩28,818 | ₩27,296 | ₩27,310 | -5.23% | 2.1만 |
|---|
| 2026.07.17 | ₩28,871 | ₩29,232 | ₩28,644 | ₩28,644 | -0.79% | 1.1만 |
|---|
| 2026.07.16 | ₩29,485 | ₩30,006 | ₩28,925 | ₩29,312 | -0.59% | 1.1만 |
|---|
| 2026.07.15 | ₩29,699 | ₩29,939 | ₩29,612 | ₩29,752 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩28,765 | ₩30,006 | ₩28,604 | ₩29,894 | +3.93% | 1.1만 |
|---|
| 2026.07.13 | ₩27,390 | ₩28,778 | ₩27,390 | ₩28,151 | +2.78% | 1.9만 |
|---|
| 2026.07.10 | ₩29,325 | ₩29,325 | ₩28,411 | ₩28,416 | -3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩28,030 | ₩28,885 | ₩28,030 | ₩28,671 | +2.29% | 2.7만 |
|---|
| 2026.07.08 | ₩28,738 | ₩28,871 | ₩27,924 | ₩28,871 | +0.46% | 1.5만 |
|---|
| 2026.07.07 | ₩30,073 | ₩30,073 | ₩28,845 | ₩28,845 | -4.08% | 7.9천 |
|---|
| 2026.07.06 | ₩29,258 | ₩30,006 | ₩29,258 | ₩29,859 | +2.05% | 8.4천 |
|---|
| 2026.07.02 | ₩29,045 | ₩29,619 | ₩28,898 | ₩29,178 | +0.46% | 2.7만 |
|---|
| 2026.07.01 | ₩28,865 | ₩30,273 | ₩28,865 | ₩29,509 | +2.23% | 9.2천 |
|---|
| 2026.06.30 | ₩27,864 | ₩28,951 | ₩27,657 | ₩28,951 | +3.90% | 8.5천 |
|---|
| 2026.06.29 | ₩28,217 | ₩28,885 | ₩28,004 | ₩28,164 | -0.19% | 4.1만 |
|---|
| 2026.06.26 | ₩28,498 | ₩28,711 | ₩27,189 | ₩27,189 | -4.59% | 3.7만 |
|---|
| 2026.06.25 | ₩29,699 | ₩29,699 | ₩28,724 | ₩28,805 | -3.01% | 1.6만 |
|---|
| 2026.06.24 | ₩28,711 | ₩29,766 | ₩28,711 | ₩29,659 | +3.30% | 1.5만 |
|---|
| 2026.06.23 | ₩29,098 | ₩29,392 | ₩28,695 | ₩28,695 | -1.39% | 2만 |
|---|
| 2026.06.22 | ₩29,405 | ₩29,939 | ₩29,152 | ₩29,376 | -0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩28,578 | ₩29,672 | ₩28,578 | ₩29,411 | +2.91% | 3.2만 |
|---|
| 2026.06.17 | ₩29,659 | ₩29,926 | ₩28,431 | ₩28,738 | -3.11% | 3.4만 |
|---|
| 2026.06.16 | ₩31,327 | ₩31,327 | ₩30,520 | ₩30,713 | -1.96% | 8.5천 |
|---|
| 2026.06.15 | ₩29,659 | ₩31,140 | ₩29,659 | ₩30,473 | +2.75% | 5.7만 |
|---|
| 2026.06.12 | ₩29,739 | ₩29,846 | ₩28,658 | ₩28,806 | -3.14% | 2.9만 |
|---|
| 2026.06.11 | ₩29,686 | ₩29,859 | ₩29,272 | ₩29,859 | +0.58% | 3.4만 |
|---|
| 2026.06.10 | ₩30,703 | ₩31,060 | ₩30,033 | ₩30,126 | -1.88% | 1.1만 |
|---|
| 2026.06.09 | ₩31,367 | ₩32,342 | ₩30,179 | ₩30,869 | -1.59% | 5.1만 |
|---|
| 2026.06.08 | ₩29,806 | ₩31,020 | ₩29,806 | ₩31,007 | +4.03% | 2.9만 |
|---|
| 2026.06.05 | ₩29,312 | ₩30,099 | ₩29,232 | ₩29,993 | +2.32% | 2.7만 |
|---|
| 2026.06.04 | ₩28,671 | ₩29,645 | ₩28,671 | ₩29,632 | +3.35% | 1.6만 |
|---|
| 2026.06.03 | ₩29,338 | ₩29,338 | ₩27,958 | ₩28,935 | -1.37% | 2.4만 |
|---|
| 2026.06.02 | ₩30,513 | ₩30,727 | ₩29,245 | ₩29,816 | -2.28% | 7.9만 |
|---|
| 2026.06.01 | ₩32,061 | ₩32,061 | ₩31,140 | ₩31,892 | -0.53% | 3.7만 |
|---|
| 2026.05.29 | ₩33,116 | ₩33,116 | ₩32,168 | ₩32,814 | -0.91% | 1.9만 |
|---|
| 2026.05.28 | ₩32,182 | ₩33,463 | ₩31,888 | ₩32,874 | +2.15% | 4.8만 |
|---|
| 2026.05.27 | ₩31,661 | ₩33,396 | ₩31,661 | ₩33,316 | +5.23% | 23만 |
|---|
| 2026.05.26 | ₩31,848 | ₩33,383 | ₩31,848 | ₩32,021 | +0.54% | 5.1만 |
|---|
| 2026.05.22 | ₩29,886 | ₩31,167 | ₩29,886 | ₩31,167 | +4.29% | 2.5만 |
|---|
| 2026.05.21 | ₩29,379 | ₩30,153 | ₩29,365 | ₩29,730 | +1.19% | 3.2만 |
|---|
| 2026.05.20 | ₩30,033 | ₩31,154 | ₩28,905 | ₩30,687 | +2.18% | 5.1만 |
|---|
| 2026.05.19 | ₩30,927 | ₩30,967 | ₩29,072 | ₩29,799 | -3.65% | 4.5만 |
|---|
| 2026.05.18 | ₩33,356 | ₩33,356 | ₩30,940 | ₩31,114 | -6.72% | 2.5만 |
|---|
| 2026.05.15 | ₩31,407 | ₩32,435 | ₩31,016 | ₩31,621 | +0.68% | 2.5만 |
|---|
| 2026.05.14 | ₩32,609 | ₩32,669 | ₩32,021 | ₩32,475 | -0.41% | 3.7만 |
|---|
| 2026.05.13 | ₩35,185 | ₩35,185 | ₩32,942 | ₩33,280 | -5.41% | 6.8만 |
|---|
| 2026.05.12 | ₩35,772 | ₩35,772 | ₩34,838 | ₩34,971 | -2.24% | 2만 |
|---|
| 2026.05.11 | ₩36,186 | ₩36,464 | ₩35,158 | ₩35,705 | -1.33% | 9.6만 |
|---|
| 2026.05.08 | ₩37,120 | ₩37,367 | ₩36,506 | ₩36,733 | -1.04% | 3.7만 |
|---|
| 2026.05.07 | ₩36,399 | ₩36,987 | ₩36,359 | ₩36,785 | +1.06% | 2.2만 |
|---|
| 2026.05.06 | ₩37,374 | ₩37,561 | ₩36,379 | ₩36,960 | -1.11% | 4.8만 |
|---|
| 2026.05.05 | ₩35,919 | ₩37,128 | ₩35,919 | ₩36,122 | +0.56% | 3.7만 |
|---|
| 2026.05.04 | ₩36,359 | ₩36,359 | ₩35,278 | ₩35,919 | -1.21% | 4.1만 |
|---|
| 2026.05.01 | ₩37,467 | ₩37,467 | ₩35,832 | ₩36,173 | -3.46% | 4.8만 |
|---|
| 2026.04.30 | ₩38,936 | ₩38,936 | ₩35,425 | ₩37,374 | -4.01% | 5만 |
|---|
| 2026.04.29 | ₩38,642 | ₩39,014 | ₩37,721 | ₩37,961 | -1.76% | 5.6만 |
|---|
| 2026.04.28 | ₩38,121 | ₩38,762 | ₩37,627 | ₩38,548 | +1.12% | 2만 |
|---|
| 2026.04.27 | ₩39,096 | ₩39,096 | ₩38,215 | ₩38,829 | -0.68% | 1.9만 |
|---|
| 2026.04.24 | ₩38,829 | ₩38,842 | ₩37,748 | ₩38,588 | -0.62% | 3.1만 |
|---|
| 2026.04.23 | ₩39,162 | ₩39,162 | ₩38,041 | ₩38,410 | -1.92% | 3.5만 |
|---|
| 2026.04.22 | ₩39,656 | ₩40,257 | ₩39,336 | ₩40,245 | +1.48% | 9만 |
|---|
| 2026.04.21 | ₩39,509 | ₩39,910 | ₩38,749 | ₩38,889 | -1.57% | 2.3만 |
|---|
| 2026.04.20 | ₩37,854 | ₩39,122 | ₩37,681 | ₩39,109 | +3.31% | 3.2만 |
|---|
| 2026.04.17 | ₩35,959 | ₩38,695 | ₩35,959 | ₩37,966 | +5.58% | 4만 |
|---|
| 2026.04.16 | ₩36,573 | ₩36,573 | ₩35,372 | ₩35,760 | -2.22% | 2.6만 |
|---|
| 2026.04.15 | ₩37,948 | ₩38,575 | ₩37,230 | ₩37,230 | -1.89% | 5.1만 |
|---|
| 2026.04.14 | ₩36,706 | ₩38,442 | ₩36,706 | ₩37,514 | +2.20% | 2.2만 |
|---|
| 2026.04.13 | ₩34,290 | ₩36,063 | ₩34,237 | ₩36,063 | +5.17% | 1.8만 |
|---|
| 2026.04.10 | ₩34,170 | ₩34,477 | ₩33,797 | ₩34,357 | +0.55% | 1.2만 |
|---|
| 2026.04.09 | ₩33,890 | ₩34,117 | ₩33,036 | ₩33,838 | -0.15% | 8.8천 |
|---|
| 2026.04.08 | ₩35,228 | ₩35,612 | ₩34,700 | ₩35,065 | -0.46% | 1.2만 |
|---|
| 2026.04.07 | ₩32,982 | ₩33,490 | ₩32,655 | ₩33,463 | +1.46% | 4.2천 |
|---|
| 2026.04.06 | ₩32,475 | ₩33,370 | ₩32,475 | ₩33,370 | +2.75% | 2.4만 |
|---|
| 2026.04.02 | ₩31,808 | ₩33,181 | ₩31,634 | ₩32,929 | +3.52% | 1.2만 |
|---|
| 2026.04.01 | ₩33,703 | ₩33,703 | ₩31,714 | ₩32,996 | -2.10% | 1.5만 |
|---|
| 2026.03.31 | ₩31,768 | ₩33,236 | ₩30,978 | ₩33,116 | +4.24% | 1.1만 |
|---|
| 2026.03.30 | ₩32,035 | ₩32,295 | ₩29,459 | ₩31,074 | -3.00% | 2.4만 |
|---|
| 2026.03.27 | ₩31,968 | ₩32,395 | ₩31,768 | ₩32,048 | +0.25% | 1.1만 |
|---|
| 2026.03.26 | ₩31,861 | ₩32,129 | ₩31,447 | ₩32,129 | +0.84% | 1.5천 |
|---|
| 2026.03.25 | ₩33,017 | ₩33,179 | ₩32,595 | ₩33,036 | +0.06% | 5.4천 |
|---|
| 2026.03.24 | ₩32,021 | ₩32,678 | ₩31,514 | ₩32,248 | +0.71% | 1만 |
|---|
| 2026.03.23 | ₩31,341 | ₩32,928 | ₩31,341 | ₩32,248 | +2.90% | 2.4만 |
|---|
| 2026.03.20 | ₩31,447 | ₩31,541 | ₩30,593 | ₩30,833 | -1.95% | 1.4만 |
|---|
| 2026.03.19 | ₩31,074 | ₩32,021 | ₩30,126 | ₩31,861 | +2.53% | 1.4만 |
|---|
| 2026.03.18 | ₩34,010 | ₩34,010 | ₩32,035 | ₩32,131 | -5.53% | 9.2천 |
|---|
| 2026.03.17 | ₩33,463 | ₩34,371 | ₩33,463 | ₩33,863 | +1.20% | 3.3만 |
|---|
| 2026.03.16 | ₩33,129 | ₩34,104 | ₩33,129 | ₩33,463 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩32,422 | ₩32,836 | ₩31,754 | ₩32,609 | +0.58% | 1.1만 |
|---|
| 2026.03.12 | ₩33,463 | ₩33,463 | ₩31,955 | ₩31,955 | -4.51% | 1.1만 |
|---|
| 2026.03.11 | ₩34,758 | ₩35,652 | ₩33,790 | ₩33,943 | -2.34% | 1.6만 |
|---|
| 2026.03.10 | ₩35,612 | ₩35,785 | ₩34,544 | ₩35,038 | -1.61% | 1.3만 |
|---|
| 2026.03.09 | ₩33,823 | ₩35,545 | ₩33,436 | ₩35,545 | +5.09% | 8천 |
|---|
| 2026.03.06 | ₩34,744 | ₩35,250 | ₩34,344 | ₩34,584 | -0.46% | 1.3만 |
|---|
| 2026.03.05 | ₩33,903 | ₩36,026 | ₩33,903 | ₩35,825 | +5.67% | 1.2만 |
|---|
| 2026.03.04 | ₩35,759 | ₩35,996 | ₩34,930 | ₩34,930 | -2.32% | 1.2만 |
|---|
| 2026.03.03 | ₩35,105 | ₩35,505 | ₩32,822 | ₩35,189 | +0.24% | 1.3만 |
|---|
| 2026.03.02 | ₩35,452 | ₩36,159 | ₩35,131 | ₩35,892 | +1.24% | 1.5만 |
|---|
| 2026.02.27 | ₩37,494 | ₩37,894 | ₩35,398 | ₩36,867 | -1.67% | 45.5만 |
|---|
| 2026.02.26 | ₩36,720 | ₩38,388 | ₩36,720 | ₩38,255 | +4.18% | 4.8만 |
|---|
| 2026.02.25 | ₩36,413 | ₩37,654 | ₩36,413 | ₩37,374 | +2.64% | 3.9만 |
|---|
| 2026.02.24 | ₩36,720 | ₩37,854 | ₩36,546 | ₩36,813 | +0.25% | 3.3만 |
|---|
| 2026.02.23 | ₩37,227 | ₩37,474 | ₩35,425 | ₩36,760 | -1.25% | 9만 |
|---|
| 2026.02.20 | ₩36,533 | ₩38,041 | ₩35,785 | ₩37,507 | +2.67% | 2.2만 |
|---|
| 2026.02.19 | ₩37,534 | ₩38,695 | ₩35,304 | ₩36,840 | -1.85% | 5.5만 |
|---|
| 2026.02.18 | ₩37,788 | ₩40,164 | ₩37,788 | ₩39,696 | +5.05% | 4.5만 |
|---|
| 2026.02.17 | ₩37,374 | ₩38,669 | ₩37,174 | ₩38,669 | +3.46% | 3.4만 |
|---|
| 2026.02.13 | ₩37,801 | ₩38,869 | ₩37,267 | ₩38,201 | +1.06% | 3.5만 |
|---|
| 2026.02.12 | ₩40,123 | ₩40,577 | ₩36,720 | ₩38,055 | -5.16% | 3.7만 |
|---|
| 2026.02.11 | ₩43,380 | ₩43,380 | ₩38,855 | ₩40,511 | -6.62% | 4.8만 |
|---|
| 2026.02.10 | ₩45,383 | ₩45,583 | ₩43,180 | ₩43,262 | -4.67% | 4.9만 |
|---|
| 2026.02.09 | ₩44,435 | ₩45,276 | ₩43,447 | ₩44,862 | +0.96% | 8.1만 |
|---|
| 2026.02.06 | ₩42,900 | ₩45,089 | ₩42,900 | ₩43,647 | +1.74% | 9.4만 |
|---|
| 2026.02.05 | ₩42,272 | ₩43,300 | ₩40,332 | ₩42,379 | +0.25% | 5.4만 |
|---|
| 2026.02.04 | ₩45,049 | ₩45,182 | ₩41,378 | ₩44,114 | -2.07% | 6.7만 |
|---|
| 2026.02.03 | ₩45,342 | ₩46,037 | ₩44,168 | ₩45,810 | +1.03% | 2.2만 |
|---|
| 2026.02.02 | ₩43,567 | ₩46,253 | ₩43,567 | ₩45,156 | +3.65% | 2.9만 |
|---|
| 2026.01.30 | ₩46,797 | ₩46,851 | ₩44,128 | ₩44,368 | -5.19% | 4.9만 |
|---|
| 2026.01.29 | ₩48,252 | ₩49,026 | ₩45,703 | ₩47,305 | -1.96% | 4.3만 |
|---|
| 2026.01.28 | ₩52,871 | ₩53,004 | ₩42,119 | ₩45,676 | -13.61% | 21.3만 |
|---|
| 2026.01.27 | ₩52,016 | ₩53,618 | ₩51,910 | ₩53,004 | +1.90% | 5.8만 |
|---|
| 2026.01.26 | ₩52,537 | ₩53,485 | ₩52,257 | ₩52,577 | +0.08% | 5.5만 |
|---|
| 2026.01.23 | ₩52,724 | ₩53,725 | ₩51,656 | ₩52,577 | -0.28% | 3.9만 |
|---|
| 2026.01.22 | ₩51,736 | ₩53,017 | ₩51,736 | ₩52,937 | +2.32% | 3.1만 |
|---|
| 2026.01.21 | ₩50,281 | ₩51,679 | ₩50,281 | ₩51,349 | +2.12% | 2.1만 |
|---|
| 2026.01.20 | ₩49,374 | ₩50,989 | ₩48,906 | ₩50,094 | +1.46% | 5만 |
|---|
| 2026.01.16 | ₩52,123 | ₩52,322 | ₩49,988 | ₩49,988 | -4.10% | 1.9만 |
|---|
| 2026.01.15 | ₩51,763 | ₩52,844 | ₩51,673 | ₩52,177 | +0.80% | 2만 |
|---|
| 2026.01.14 | ₩52,724 | ₩53,391 | ₩51,389 | ₩52,323 | -0.76% | 2.3만 |
|---|
| 2026.01.13 | ₩53,058 | ₩53,244 | ₩51,763 | ₩53,164 | +0.20% | 3만 |
|---|
| 2026.01.12 | ₩51,643 | ₩53,058 | ₩51,643 | ₩52,297 | +1.27% | 4.6만 |
|---|
| 2026.01.09 | ₩50,682 | ₩52,484 | ₩50,682 | ₩52,203 | +3.00% | 2.4만 |
|---|
| 2026.01.08 | ₩51,656 | ₩51,707 | ₩49,320 | ₩50,588 | -2.07% | 3만 |
|---|
| 2026.01.07 | ₩50,722 | ₩51,910 | ₩50,722 | ₩51,856 | +2.24% | 3.5만 |
|---|
| 2026.01.06 | ₩49,681 | ₩50,882 | ₩49,520 | ₩50,882 | +2.42% | 1.8만 |
|---|
| 2026.01.05 | ₩46,717 | ₩49,934 | ₩46,664 | ₩49,467 | +5.89% | 7.1만 |
|---|
| 2026.01.02 | ₩49,120 | ₩49,120 | ₩45,596 | ₩46,530 | -5.27% | 9.8만 |
|---|
| 2025.12.31 | ₩50,028 | ₩50,081 | ₩49,213 | ₩49,213 | -1.63% | 4.6만 |
|---|
| 2025.12.30 | ₩50,628 | ₩50,748 | ₩50,028 | ₩50,028 | -1.19% | 3만 |
|---|
| 2025.12.29 | ₩50,588 | ₩51,015 | ₩50,188 | ₩50,775 | +0.37% | 4.9만 |
|---|
| 2025.12.26 | ₩51,429 | ₩51,756 | ₩50,722 | ₩50,855 | -1.12% | 4.2만 |
|---|
| 2025.12.24 | ₩51,349 | ₩52,056 | ₩51,203 | ₩51,950 | +1.17% | 8.2만 |
|---|
| 2025.12.23 | ₩50,802 | ₩51,683 | ₩50,054 | ₩51,376 | +1.13% | 8.6만 |
|---|
| 2025.12.22 | ₩53,031 | ₩53,218 | ₩50,748 | ₩50,935 | -3.95% | 28.8만 |
|---|
| 2025.12.19 | ₩54,259 | ₩54,993 | ₩52,824 | ₩52,911 | -2.48% | 10.4만 |
|---|
| 2025.12.18 | ₩52,163 | ₩54,286 | ₩52,163 | ₩53,898 | +3.33% | 10만 |
|---|
| 2025.12.17 | ₩55,193 | ₩55,419 | ₩53,658 | ₩53,845 | -2.44% | 33.2만 |
|---|
| 2025.12.16 | ₩53,765 | ₩55,260 | ₩53,765 | ₩54,886 | +2.09% | 6.7만 |
|---|
| 2025.12.15 | ₩55,327 | ₩55,714 | ₩53,311 | ₩53,765 | -2.82% | 7.4만 |
|---|
| 2025.12.12 | ₩56,354 | ₩57,102 | ₩54,245 | ₩54,539 | -3.22% | 7.2만 |
|---|
| 2025.12.11 | ₩56,061 | ₩56,394 | ₩54,739 | ₩56,394 | +0.60% | 7.2만 |
|---|
| 2025.12.10 | ₩55,607 | ₩57,636 | ₩55,224 | ₩56,955 | +2.42% | 18.1만 |
|---|
| 2025.12.09 | ₩54,085 | ₩55,754 | ₩53,471 | ₩55,700 | +2.99% | 6만 |
|---|
| 2025.12.08 | ₩53,391 | ₩55,647 | ₩51,789 | ₩54,339 | +1.77% | 8.3만 |
|---|
| 2025.12.05 | ₩49,600 | ₩50,188 | ₩49,053 | ₩49,627 | +0.05% | 4.7만 |
|---|
| 2025.12.04 | ₩50,054 | ₩50,054 | ₩48,065 | ₩49,273 | -1.56% | 1.9만 |
|---|
| 2025.12.03 | ₩48,266 | ₩50,989 | ₩48,266 | ₩49,921 | +3.43% | 5.4만 |
|---|
| 2025.12.02 | ₩47,999 | ₩49,881 | ₩47,705 | ₩48,933 | +1.95% | 2.8만 |
|---|
| 2025.12.01 | ₩47,091 | ₩48,653 | ₩47,091 | ₩47,985 | +1.90% | 4만 |
|---|
| 2025.11.28 | ₩46,077 | ₩47,843 | ₩45,990 | ₩47,652 | +3.42% | 1.7만 |
|---|
| 2025.11.26 | ₩46,557 | ₩47,257 | ₩46,157 | ₩46,717 | +0.34% | 2.3만 |
|---|
| 2025.11.25 | ₩43,621 | ₩45,890 | ₩43,621 | ₩45,799 | +4.99% | 2.2만 |
|---|
| 2025.11.24 | ₩42,046 | ₩44,155 | ₩42,046 | ₩43,727 | +4.00% | 9.4만 |
|---|
| 2025.11.21 | ₩41,925 | ₩43,167 | ₩40,951 | ₩41,365 | -1.34% | 5.1만 |
|---|
| 2025.11.20 | ₩44,528 | ₩44,528 | ₩41,378 | ₩42,099 | -5.46% | 4.8만 |
|---|
| 2025.11.19 | ₩43,794 | ₩44,484 | ₩43,314 | ₩44,181 | +0.88% | 2.2만 |
|---|
| 2025.11.18 | ₩42,459 | ₩43,807 | ₩41,979 | ₩42,753 | +0.69% | 1.2만 |
|---|
| 2025.11.17 | ₩42,379 | ₩44,668 | ₩42,379 | ₩43,327 | +2.24% | 2.7만 |
|---|
| 2025.11.14 | ₩41,765 | ₩44,311 | ₩41,405 | ₩42,980 | +2.91% | 2.6만 |
|---|
| 2025.11.13 | ₩43,354 | ₩43,607 | ₩42,753 | ₩43,234 | -0.28% | 3.1만 |
|---|
| 2025.11.12 | ₩45,112 | ₩46,504 | ₩44,448 | ₩44,448 | -1.47% | 1.7만 |
|---|
| 2025.11.11 | ₩44,288 | ₩44,742 | ₩43,763 | ₩44,648 | +0.81% | 1.8만 |
|---|
| 2025.11.10 | ₩42,473 | ₩44,448 | ₩42,473 | ₩43,901 | +3.36% | 2.7만 |
|---|
| 2025.11.07 | ₩39,443 | ₩42,406 | ₩39,443 | ₩42,112 | +6.77% | 2.4만 |
|---|
| 2025.11.06 | ₩42,780 | ₩43,087 | ₩40,324 | ₩40,644 | -4.99% | 4.5만 |
|---|
| 2025.11.05 | ₩43,314 | ₩44,919 | ₩43,287 | ₩43,314 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩44,088 | ₩44,769 | ₩43,267 | ₩43,311 | -1.76% | 2.8만 |
|---|
| 2025.11.03 | ₩42,886 | ₩45,556 | ₩42,620 | ₩45,209 | +5.42% | 3.5만 |
|---|
| 2025.10.31 | ₩42,860 | ₩43,089 | ₩41,937 | ₩42,686 | -0.40% | 5.2만 |
|---|
| 2025.10.30 | ₩43,954 | ₩45,200 | ₩42,246 | ₩42,526 | -3.25% | 6.7만 |
|---|
| 2025.10.29 | ₩50,134 | ₩50,588 | ₩48,479 | ₩49,307 | -1.65% | 6.4만 |
|---|
| 2025.10.28 | ₩50,401 | ₩51,015 | ₩49,547 | ₩49,694 | -1.40% | 4.3만 |
|---|
| 2025.10.27 | ₩48,666 | ₩49,889 | ₩48,453 | ₩48,586 | -0.16% | 19.4만 |
|---|
| 2025.10.24 | ₩47,251 | ₩48,973 | ₩47,251 | ₩48,733 | +3.14% | 6.9만 |
|---|
| 2025.10.23 | ₩43,861 | ₩47,505 | ₩43,861 | ₩47,505 | +8.31% | 2.4만 |
|---|
| 2025.10.22 | ₩49,627 | ₩49,627 | ₩43,814 | ₩45,997 | -7.32% | 3.7만 |
|---|
| 2025.10.21 | ₩48,079 | ₩49,774 | ₩48,079 | ₩49,187 | +2.30% | 2.4만 |
|---|
| 2025.10.20 | ₩47,198 | ₩47,545 | ₩45,665 | ₩47,371 | +0.37% | 10.1만 |
|---|
| 2025.10.17 | ₩48,012 | ₩48,599 | ₩45,589 | ₩46,904 | -2.31% | 4.8만 |
|---|
| 2025.10.16 | ₩48,773 | ₩50,062 | ₩47,879 | ₩48,266 | -1.04% | 3.9만 |
|---|
| 2025.10.15 | ₩51,389 | ₩51,776 | ₩50,468 | ₩51,296 | -0.18% | 10.6만 |
|---|
| 2025.10.14 | ₩47,385 | ₩50,401 | ₩47,225 | ₩50,108 | +5.75% | 4.4만 |
|---|
| 2025.10.13 | ₩49,067 | ₩49,467 | ₩47,865 | ₩49,120 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩51,389 | ₩52,036 | ₩47,265 | ₩47,865 | -6.86% | 5.8만 |
|---|