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 | ₩23,349 | ₩23,683 | ₩23,295 | ₩23,421 | +0.31% | 2.5만 |
| 2026.10.08 | ₩22,962 | ₩23,536 | ₩22,962 | ₩23,456 | +2.15% | 3.4만 |
| 2026.10.07 | ₩23,629 | ₩23,723 | ₩23,281 | ₩23,629 | 0.00% | 1.2만 |
| 2026.10.06 | ₩23,851 | ₩24,056 | ₩23,509 | ₩23,696 | -0.65% | 1.7만 |
| 2026.10.05 | ₩23,829 | ₩24,030 | ₩23,617 | ₩23,629 | -0.84% | 1.4만 |
| 2026.10.02 | ₩23,696 | ₩24,363 | ₩23,642 | ₩23,843 | +0.62% | 2.8만 |
| 2026.10.01 | ₩24,030 | ₩24,030 | ₩22,282 | ₩23,429 | -2.50% | 3.6만 |
| 2026.09.30 | ₩23,829 | ₩24,096 | ₩23,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,709 |
| -0.50% |
| 1.4만 |
| 2026.09.29 | ₩22,962 | ₩24,136 | ₩22,962 | ₩23,736 | +3.37% | 2.6만 |
|---|
| 2026.09.28 | ₩24,070 | ₩24,070 | ₩22,554 | ₩22,824 | -5.17% | 2.2만 |
|---|
| 2026.09.25 | ₩24,058 | ₩24,290 | ₩23,709 | ₩24,213 | +0.64% | 9.7천 |
|---|
| 2026.09.24 | ₩23,602 | ₩24,016 | ₩23,362 | ₩23,966 | +1.54% | 1.8만 |
|---|
| 2026.09.23 | ₩24,604 | ₩24,604 | ₩23,565 | ₩24,270 | -1.36% | 2.6만 |
|---|
| 2026.09.22 | ₩25,244 | ₩25,258 | ₩24,661 | ₩24,661 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩24,844 | ₩25,219 | ₩24,590 | ₩25,111 | +1.07% | 5.3만 |
|---|
| 2026.09.18 | ₩24,644 | ₩24,937 | ₩24,297 | ₩24,391 | -1.02% | 3.2만 |
|---|
| 2026.09.17 | ₩24,871 | ₩25,224 | ₩24,657 | ₩24,694 | -0.71% | 1.8만 |
|---|
| 2026.09.16 | ₩26,566 | ₩26,566 | ₩24,470 | ₩24,709 | -6.99% | 3.3만 |
|---|
| 2026.09.15 | ₩26,566 | ₩26,566 | ₩25,285 | ₩25,285 | -4.82% | 2.3만 |
|---|
| 2026.09.14 | ₩26,166 | ₩26,673 | ₩26,150 | ₩26,503 | +1.29% | 2.8만 |
|---|
| 2026.09.11 | ₩26,499 | ₩26,553 | ₩25,939 | ₩26,027 | -1.78% | 3.3만 |
|---|
| 2026.09.10 | ₩26,993 | ₩27,101 | ₩26,232 | ₩26,232 | -2.82% | 1.9만 |
|---|
| 2026.09.09 | ₩28,021 | ₩28,021 | ₩27,567 | ₩27,701 | -1.14% | 3.2만 |
|---|
| 2026.09.08 | ₩27,954 | ₩28,081 | ₩27,414 | ₩27,928 | -0.10% | 2.8만 |
|---|
| 2026.09.04 | ₩27,407 | ₩28,061 | ₩27,100 | ₩27,834 | +1.56% | 3.1만 |
|---|
| 2026.09.03 | ₩27,901 | ₩28,208 | ₩27,407 | ₩27,426 | -1.70% | 1.2만 |
|---|
| 2026.09.02 | ₩27,234 | ₩28,302 | ₩27,234 | ₩28,104 | +3.20% | 4만 |
|---|
| 2026.09.01 | ₩27,514 | ₩27,514 | ₩26,920 | ₩27,248 | -0.97% | 1.6만 |
|---|
| 2026.08.31 | ₩27,821 | ₩27,961 | ₩27,340 | ₩27,821 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩28,302 | ₩28,408 | ₩27,768 | ₩27,878 | -1.50% | 4.1만 |
|---|
| 2026.08.27 | ₩28,128 | ₩28,542 | ₩28,015 | ₩28,069 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩29,169 | ₩29,223 | ₩28,415 | ₩28,415 | -2.59% | 3.3만 |
|---|
| 2026.08.25 | ₩28,035 | ₩29,129 | ₩28,035 | ₩28,980 | +3.37% | 3.4만 |
|---|
| 2026.08.24 | ₩27,420 | ₩28,035 | ₩27,420 | ₩28,025 | +2.21% | 3.7만 |
|---|
| 2026.08.21 | ₩28,075 | ₩28,075 | ₩27,113 | ₩27,447 | -2.23% | 4.6만 |
|---|
| 2026.08.20 | ₩27,007 | ₩27,846 | ₩27,007 | ₩27,846 | +3.11% | 1만 |
|---|
| 2026.08.19 | ₩27,300 | ₩28,035 | ₩26,860 | ₩27,999 | +2.56% | 2.7만 |
|---|
| 2026.08.18 | ₩27,474 | ₩27,554 | ₩26,152 | ₩26,170 | -4.75% | 2.5만 |
|---|
| 2026.08.17 | ₩29,570 | ₩29,570 | ₩27,882 | ₩27,882 | -5.71% | 1.8만 |
|---|
| 2026.08.14 | ₩29,243 | ₩29,677 | ₩29,048 | ₩29,524 | +0.96% | 1.2만 |
|---|
| 2026.08.13 | ₩28,822 | ₩29,410 | ₩28,675 | ₩29,088 | +0.92% | 1.1만 |
|---|
| 2026.08.12 | ₩29,289 | ₩29,289 | ₩28,635 | ₩29,141 | -0.51% | 1.3만 |
|---|
| 2026.08.11 | ₩29,450 | ₩29,450 | ₩28,302 | ₩29,010 | -1.49% | 1.1만 |
|---|
| 2026.08.10 | ₩28,515 | ₩29,904 | ₩28,515 | ₩29,679 | +4.08% | 2.7만 |
|---|
| 2026.08.07 | ₩28,035 | ₩29,089 | ₩28,035 | ₩28,686 | +2.32% | 1.8만 |
|---|
| 2026.08.06 | ₩27,954 | ₩28,128 | ₩27,467 | ₩27,784 | -0.61% | 8.3천 |
|---|
| 2026.08.05 | ₩28,582 | ₩28,702 | ₩28,282 | ₩28,507 | -0.26% | 2.7만 |
|---|
| 2026.08.04 | ₩27,893 | ₩28,435 | ₩27,808 | ₩27,945 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩26,566 | ₩27,367 | ₩26,339 | ₩27,367 | +3.02% | 1.3만 |
|---|
| 2026.07.31 | ₩25,584 | ₩26,139 | ₩25,138 | ₩25,952 | +1.44% | 8.5천 |
|---|
| 2026.07.30 | ₩24,604 | ₩25,765 | ₩23,976 | ₩25,738 | +4.61% | 4.4만 |
|---|
| 2026.07.29 | ₩27,207 | ₩29,021 | ₩27,207 | ₩27,754 | +2.01% | 2만 |
|---|
| 2026.07.28 | ₩26,967 | ₩27,821 | ₩26,220 | ₩27,741 | +2.87% | 2.5만 |
|---|
| 2026.07.27 | ₩26,019 | ₩27,080 | ₩26,019 | ₩26,766 | +2.87% | 1.2만 |
|---|
| 2026.07.24 | ₩25,515 | ₩25,672 | ₩25,044 | ₩25,431 | -0.33% | 1.4만 |
|---|
| 2026.07.23 | ₩25,992 | ₩25,992 | ₩25,218 | ₩25,538 | -1.75% | 1.3만 |
|---|
| 2026.07.22 | ₩27,447 | ₩27,447 | ₩26,916 | ₩26,953 | -1.80% | 1.1만 |
|---|
| 2026.07.21 | ₩27,314 | ₩27,888 | ₩27,073 | ₩27,834 | +1.91% | 1.1만 |
|---|
| 2026.07.20 | ₩28,822 | ₩28,822 | ₩27,300 | ₩27,314 | -5.23% | 2.1만 |
|---|
| 2026.07.17 | ₩28,876 | ₩29,236 | ₩28,649 | ₩28,649 | -0.79% | 1.1만 |
|---|
| 2026.07.16 | ₩29,490 | ₩30,010 | ₩28,929 | ₩29,316 | -0.59% | 1.1만 |
|---|
| 2026.07.15 | ₩29,703 | ₩29,944 | ₩29,617 | ₩29,757 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩28,769 | ₩30,010 | ₩28,609 | ₩29,898 | +3.93% | 1.1만 |
|---|
| 2026.07.13 | ₩27,394 | ₩28,782 | ₩27,394 | ₩28,155 | +2.78% | 1.9만 |
|---|
| 2026.07.10 | ₩29,330 | ₩29,330 | ₩28,415 | ₩28,420 | -3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩28,035 | ₩28,889 | ₩28,035 | ₩28,675 | +2.29% | 2.7만 |
|---|
| 2026.07.08 | ₩28,742 | ₩28,876 | ₩27,928 | ₩28,876 | +0.46% | 1.5만 |
|---|
| 2026.07.07 | ₩30,077 | ₩30,077 | ₩28,849 | ₩28,849 | -4.08% | 7.9천 |
|---|
| 2026.07.06 | ₩29,263 | ₩30,010 | ₩29,263 | ₩29,864 | +2.05% | 8.4천 |
|---|
| 2026.07.02 | ₩29,049 | ₩29,623 | ₩28,902 | ₩29,183 | +0.46% | 2.7만 |
|---|
| 2026.07.01 | ₩28,869 | ₩30,277 | ₩28,869 | ₩29,514 | +2.23% | 9.2천 |
|---|
| 2026.06.30 | ₩27,868 | ₩28,956 | ₩27,661 | ₩28,956 | +3.90% | 8.5천 |
|---|
| 2026.06.29 | ₩28,221 | ₩28,889 | ₩28,008 | ₩28,168 | -0.19% | 4.1만 |
|---|
| 2026.06.26 | ₩28,502 | ₩28,715 | ₩27,194 | ₩27,194 | -4.59% | 3.7만 |
|---|
| 2026.06.25 | ₩29,703 | ₩29,703 | ₩28,729 | ₩28,809 | -3.01% | 1.6만 |
|---|
| 2026.06.24 | ₩28,715 | ₩29,770 | ₩28,715 | ₩29,663 | +3.30% | 1.5만 |
|---|
| 2026.06.23 | ₩29,103 | ₩29,396 | ₩28,699 | ₩28,699 | -1.39% | 2만 |
|---|
| 2026.06.22 | ₩29,410 | ₩29,944 | ₩29,156 | ₩29,380 | -0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩28,582 | ₩29,677 | ₩28,582 | ₩29,415 | +2.91% | 3.2만 |
|---|
| 2026.06.17 | ₩29,663 | ₩29,930 | ₩28,435 | ₩28,742 | -3.11% | 3.4만 |
|---|
| 2026.06.16 | ₩31,332 | ₩31,332 | ₩30,524 | ₩30,718 | -1.96% | 8.5천 |
|---|
| 2026.06.15 | ₩29,663 | ₩31,145 | ₩29,663 | ₩30,478 | +2.75% | 5.7만 |
|---|
| 2026.06.12 | ₩29,743 | ₩29,850 | ₩28,662 | ₩28,810 | -3.14% | 2.9만 |
|---|
| 2026.06.11 | ₩29,690 | ₩29,864 | ₩29,276 | ₩29,864 | +0.58% | 3.4만 |
|---|
| 2026.06.10 | ₩30,707 | ₩31,065 | ₩30,037 | ₩30,130 | -1.88% | 1.1만 |
|---|
| 2026.06.09 | ₩31,372 | ₩32,347 | ₩30,184 | ₩30,874 | -1.59% | 5.1만 |
|---|
| 2026.06.08 | ₩29,810 | ₩31,025 | ₩29,810 | ₩31,012 | +4.03% | 2.9만 |
|---|
| 2026.06.05 | ₩29,316 | ₩30,104 | ₩29,236 | ₩29,997 | +2.32% | 2.7만 |
|---|
| 2026.06.04 | ₩28,675 | ₩29,650 | ₩28,675 | ₩29,637 | +3.35% | 1.6만 |
|---|
| 2026.06.03 | ₩29,343 | ₩29,343 | ₩27,962 | ₩28,940 | -1.37% | 2.4만 |
|---|
| 2026.06.02 | ₩30,518 | ₩30,731 | ₩29,249 | ₩29,821 | -2.28% | 7.9만 |
|---|
| 2026.06.01 | ₩32,066 | ₩32,066 | ₩31,145 | ₩31,897 | -0.53% | 3.7만 |
|---|
| 2026.05.29 | ₩33,121 | ₩33,121 | ₩32,173 | ₩32,819 | -0.91% | 1.9만 |
|---|
| 2026.05.28 | ₩32,186 | ₩33,468 | ₩31,893 | ₩32,879 | +2.15% | 4.8만 |
|---|
| 2026.05.27 | ₩31,666 | ₩33,401 | ₩31,666 | ₩33,321 | +5.23% | 23만 |
|---|
| 2026.05.26 | ₩31,853 | ₩33,388 | ₩31,853 | ₩32,026 | +0.54% | 5.1만 |
|---|
| 2026.05.22 | ₩29,890 | ₩31,172 | ₩29,890 | ₩31,172 | +4.29% | 2.5만 |
|---|
| 2026.05.21 | ₩29,383 | ₩30,157 | ₩29,370 | ₩29,734 | +1.19% | 3.2만 |
|---|
| 2026.05.20 | ₩30,037 | ₩31,158 | ₩28,909 | ₩30,691 | +2.18% | 5.1만 |
|---|
| 2026.05.19 | ₩30,931 | ₩30,972 | ₩29,076 | ₩29,803 | -3.65% | 4.5만 |
|---|
| 2026.05.18 | ₩33,361 | ₩33,361 | ₩30,945 | ₩31,118 | -6.72% | 2.5만 |
|---|
| 2026.05.15 | ₩31,412 | ₩32,440 | ₩31,021 | ₩31,626 | +0.68% | 2.5만 |
|---|
| 2026.05.14 | ₩32,614 | ₩32,674 | ₩32,026 | ₩32,480 | -0.41% | 3.7만 |
|---|
| 2026.05.13 | ₩35,190 | ₩35,190 | ₩32,947 | ₩33,285 | -5.41% | 6.8만 |
|---|
| 2026.05.12 | ₩35,777 | ₩35,777 | ₩34,843 | ₩34,976 | -2.24% | 2만 |
|---|
| 2026.05.11 | ₩36,191 | ₩36,469 | ₩35,163 | ₩35,711 | -1.33% | 9.6만 |
|---|
| 2026.05.08 | ₩37,126 | ₩37,373 | ₩36,512 | ₩36,739 | -1.04% | 3.7만 |
|---|
| 2026.05.07 | ₩36,405 | ₩36,992 | ₩36,365 | ₩36,791 | +1.06% | 2.2만 |
|---|
| 2026.05.06 | ₩37,379 | ₩37,566 | ₩36,385 | ₩36,966 | -1.11% | 4.8만 |
|---|
| 2026.05.05 | ₩35,924 | ₩37,134 | ₩35,924 | ₩36,127 | +0.56% | 3.7만 |
|---|
| 2026.05.04 | ₩36,365 | ₩36,365 | ₩35,284 | ₩35,924 | -1.21% | 4.1만 |
|---|
| 2026.05.01 | ₩37,473 | ₩37,473 | ₩35,838 | ₩36,178 | -3.46% | 4.8만 |
|---|
| 2026.04.30 | ₩38,941 | ₩38,941 | ₩35,430 | ₩37,379 | -4.01% | 5만 |
|---|
| 2026.04.29 | ₩38,648 | ₩39,020 | ₩37,727 | ₩37,967 | -1.76% | 5.6만 |
|---|
| 2026.04.28 | ₩38,127 | ₩38,768 | ₩37,633 | ₩38,554 | +1.12% | 2만 |
|---|
| 2026.04.27 | ₩39,102 | ₩39,102 | ₩38,220 | ₩38,835 | -0.68% | 1.9만 |
|---|
| 2026.04.24 | ₩38,835 | ₩38,848 | ₩37,753 | ₩38,594 | -0.62% | 3.1만 |
|---|
| 2026.04.23 | ₩39,168 | ₩39,168 | ₩38,047 | ₩38,415 | -1.92% | 3.5만 |
|---|
| 2026.04.22 | ₩39,662 | ₩40,263 | ₩39,342 | ₩40,251 | +1.48% | 9만 |
|---|
| 2026.04.21 | ₩39,515 | ₩39,916 | ₩38,754 | ₩38,895 | -1.57% | 2.3만 |
|---|
| 2026.04.20 | ₩37,860 | ₩39,128 | ₩37,686 | ₩39,115 | +3.31% | 3.2만 |
|---|
| 2026.04.17 | ₩35,964 | ₩38,701 | ₩35,964 | ₩37,972 | +5.58% | 4만 |
|---|
| 2026.04.16 | ₩36,578 | ₩36,578 | ₩35,377 | ₩35,765 | -2.22% | 2.6만 |
|---|
| 2026.04.15 | ₩37,953 | ₩38,581 | ₩37,235 | ₩37,235 | -1.89% | 5.1만 |
|---|
| 2026.04.14 | ₩36,712 | ₩38,447 | ₩36,712 | ₩37,520 | +2.20% | 2.2만 |
|---|
| 2026.04.13 | ₩34,296 | ₩36,068 | ₩34,242 | ₩36,068 | +5.17% | 1.8만 |
|---|
| 2026.04.10 | ₩34,175 | ₩34,483 | ₩33,802 | ₩34,362 | +0.55% | 1.2만 |
|---|
| 2026.04.09 | ₩33,895 | ₩34,122 | ₩33,041 | ₩33,843 | -0.15% | 8.8천 |
|---|
| 2026.04.08 | ₩35,233 | ₩35,617 | ₩34,705 | ₩35,070 | -0.46% | 1.2만 |
|---|
| 2026.04.07 | ₩32,987 | ₩33,495 | ₩32,660 | ₩33,468 | +1.46% | 4.2천 |
|---|
| 2026.04.06 | ₩32,480 | ₩33,375 | ₩32,480 | ₩33,375 | +2.75% | 2.4만 |
|---|
| 2026.04.02 | ₩31,813 | ₩33,186 | ₩31,639 | ₩32,934 | +3.52% | 1.2만 |
|---|
| 2026.04.01 | ₩33,708 | ₩33,708 | ₩31,719 | ₩33,001 | -2.10% | 1.5만 |
|---|
| 2026.03.31 | ₩31,773 | ₩33,241 | ₩30,982 | ₩33,121 | +4.24% | 1.1만 |
|---|
| 2026.03.30 | ₩32,040 | ₩32,300 | ₩29,463 | ₩31,078 | -3.00% | 2.4만 |
|---|
| 2026.03.27 | ₩31,973 | ₩32,400 | ₩31,773 | ₩32,053 | +0.25% | 1.1만 |
|---|
| 2026.03.26 | ₩31,866 | ₩32,134 | ₩31,452 | ₩32,134 | +0.84% | 1.5천 |
|---|
| 2026.03.25 | ₩33,022 | ₩33,184 | ₩32,600 | ₩33,041 | +0.06% | 5.4천 |
|---|
| 2026.03.24 | ₩32,026 | ₩32,683 | ₩31,519 | ₩32,253 | +0.71% | 1만 |
|---|
| 2026.03.23 | ₩31,345 | ₩32,933 | ₩31,345 | ₩32,253 | +2.90% | 2.4만 |
|---|
| 2026.03.20 | ₩31,452 | ₩31,546 | ₩30,598 | ₩30,838 | -1.95% | 1.4만 |
|---|
| 2026.03.19 | ₩31,078 | ₩32,026 | ₩30,130 | ₩31,866 | +2.53% | 1.4만 |
|---|
| 2026.03.18 | ₩34,015 | ₩34,015 | ₩32,040 | ₩32,136 | -5.53% | 9.2천 |
|---|
| 2026.03.17 | ₩33,468 | ₩34,376 | ₩33,468 | ₩33,868 | +1.20% | 3.3만 |
|---|
| 2026.03.16 | ₩33,134 | ₩34,109 | ₩33,134 | ₩33,468 | +1.01% | 1.2만 |
|---|
| 2026.03.13 | ₩32,427 | ₩32,841 | ₩31,759 | ₩32,614 | +0.58% | 1.1만 |
|---|
| 2026.03.12 | ₩33,468 | ₩33,468 | ₩31,959 | ₩31,959 | -4.51% | 1.1만 |
|---|
| 2026.03.11 | ₩34,763 | ₩35,657 | ₩33,795 | ₩33,949 | -2.34% | 1.6만 |
|---|
| 2026.03.10 | ₩35,617 | ₩35,791 | ₩34,549 | ₩35,043 | -1.61% | 1.3만 |
|---|
| 2026.03.09 | ₩33,828 | ₩35,551 | ₩33,441 | ₩35,551 | +5.09% | 8천 |
|---|
| 2026.03.06 | ₩34,750 | ₩35,255 | ₩34,349 | ₩34,589 | -0.46% | 1.3만 |
|---|
| 2026.03.05 | ₩33,908 | ₩36,031 | ₩33,908 | ₩35,831 | +5.67% | 1.2만 |
|---|
| 2026.03.04 | ₩35,764 | ₩36,002 | ₩34,935 | ₩34,935 | -2.32% | 1.2만 |
|---|
| 2026.03.03 | ₩35,110 | ₩35,510 | ₩32,827 | ₩35,194 | +0.24% | 1.3만 |
|---|
| 2026.03.02 | ₩35,457 | ₩36,165 | ₩35,137 | ₩35,898 | +1.24% | 1.5만 |
|---|
| 2026.02.27 | ₩37,500 | ₩37,900 | ₩35,404 | ₩36,872 | -1.67% | 45.5만 |
|---|
| 2026.02.26 | ₩36,725 | ₩38,394 | ₩36,725 | ₩38,261 | +4.18% | 4.8만 |
|---|
| 2026.02.25 | ₩36,418 | ₩37,660 | ₩36,418 | ₩37,379 | +2.64% | 3.9만 |
|---|
| 2026.02.24 | ₩36,725 | ₩37,860 | ₩36,552 | ₩36,819 | +0.25% | 3.3만 |
|---|
| 2026.02.23 | ₩37,233 | ₩37,480 | ₩35,430 | ₩36,765 | -1.25% | 9만 |
|---|
| 2026.02.20 | ₩36,538 | ₩38,047 | ₩35,791 | ₩37,513 | +2.67% | 2.2만 |
|---|
| 2026.02.19 | ₩37,540 | ₩38,701 | ₩35,309 | ₩36,845 | -1.85% | 5.5만 |
|---|
| 2026.02.18 | ₩37,793 | ₩40,170 | ₩37,793 | ₩39,702 | +5.05% | 4.5만 |
|---|
| 2026.02.17 | ₩37,379 | ₩38,674 | ₩37,179 | ₩38,674 | +3.46% | 3.4만 |
|---|
| 2026.02.13 | ₩37,807 | ₩38,875 | ₩37,273 | ₩38,207 | +1.06% | 3.5만 |
|---|
| 2026.02.12 | ₩40,129 | ₩40,583 | ₩36,725 | ₩38,060 | -5.16% | 3.7만 |
|---|
| 2026.02.11 | ₩43,387 | ₩43,387 | ₩38,861 | ₩40,517 | -6.62% | 4.8만 |
|---|
| 2026.02.10 | ₩45,389 | ₩45,590 | ₩43,187 | ₩43,268 | -4.67% | 4.9만 |
|---|
| 2026.02.09 | ₩44,441 | ₩45,283 | ₩43,454 | ₩44,869 | +0.96% | 8.1만 |
|---|
| 2026.02.06 | ₩42,906 | ₩45,096 | ₩42,906 | ₩43,654 | +1.74% | 9.4만 |
|---|
| 2026.02.05 | ₩42,279 | ₩43,307 | ₩40,338 | ₩42,386 | +0.25% | 5.4만 |
|---|
| 2026.02.04 | ₩45,056 | ₩45,189 | ₩41,384 | ₩44,121 | -2.07% | 6.7만 |
|---|
| 2026.02.03 | ₩45,349 | ₩46,043 | ₩44,174 | ₩45,817 | +1.03% | 2.2만 |
|---|
| 2026.02.02 | ₩43,574 | ₩46,260 | ₩43,574 | ₩45,162 | +3.65% | 2.9만 |
|---|
| 2026.01.30 | ₩46,804 | ₩46,858 | ₩44,134 | ₩44,375 | -5.19% | 4.9만 |
|---|
| 2026.01.29 | ₩48,260 | ₩49,034 | ₩45,710 | ₩47,312 | -1.96% | 4.3만 |
|---|
| 2026.01.28 | ₩52,879 | ₩53,012 | ₩42,125 | ₩45,683 | -13.61% | 21.3만 |
|---|
| 2026.01.27 | ₩52,024 | ₩53,626 | ₩51,917 | ₩53,012 | +1.90% | 5.8만 |
|---|
| 2026.01.26 | ₩52,545 | ₩53,493 | ₩52,264 | ₩52,585 | +0.08% | 5.5만 |
|---|
| 2026.01.23 | ₩52,732 | ₩53,733 | ₩51,664 | ₩52,585 | -0.28% | 3.9만 |
|---|
| 2026.01.22 | ₩51,744 | ₩53,025 | ₩51,744 | ₩52,945 | +2.32% | 3.1만 |
|---|
| 2026.01.21 | ₩50,289 | ₩51,686 | ₩50,289 | ₩51,357 | +2.12% | 2.1만 |
|---|
| 2026.01.20 | ₩49,381 | ₩50,996 | ₩48,914 | ₩50,102 | +1.46% | 5만 |
|---|
| 2026.01.16 | ₩52,131 | ₩52,330 | ₩49,995 | ₩49,995 | -4.10% | 1.9만 |
|---|
| 2026.01.15 | ₩51,771 | ₩52,852 | ₩51,681 | ₩52,184 | +0.80% | 2만 |
|---|
| 2026.01.14 | ₩52,732 | ₩53,399 | ₩51,397 | ₩52,331 | -0.76% | 2.3만 |
|---|
| 2026.01.13 | ₩53,065 | ₩53,252 | ₩51,771 | ₩53,172 | +0.20% | 3만 |
|---|
| 2026.01.12 | ₩51,650 | ₩53,065 | ₩51,650 | ₩52,305 | +1.27% | 4.6만 |
|---|
| 2026.01.09 | ₩50,689 | ₩52,491 | ₩50,689 | ₩52,211 | +3.00% | 2.4만 |
|---|
| 2026.01.08 | ₩51,664 | ₩51,714 | ₩49,328 | ₩50,596 | -2.07% | 3만 |
|---|
| 2026.01.07 | ₩50,729 | ₩51,917 | ₩50,729 | ₩51,864 | +2.24% | 3.5만 |
|---|
| 2026.01.06 | ₩49,688 | ₩50,889 | ₩49,528 | ₩50,889 | +2.42% | 1.8만 |
|---|
| 2026.01.05 | ₩46,724 | ₩49,942 | ₩46,671 | ₩49,474 | +5.89% | 7.1만 |
|---|
| 2026.01.02 | ₩49,127 | ₩49,127 | ₩45,603 | ₩46,537 | -5.27% | 9.8만 |
|---|
| 2025.12.31 | ₩50,035 | ₩50,088 | ₩49,221 | ₩49,221 | -1.63% | 4.6만 |
|---|
| 2025.12.30 | ₩50,636 | ₩50,756 | ₩50,035 | ₩50,035 | -1.19% | 3만 |
|---|
| 2025.12.29 | ₩50,596 | ₩51,023 | ₩50,195 | ₩50,783 | +0.37% | 4.9만 |
|---|
| 2025.12.26 | ₩51,437 | ₩51,764 | ₩50,729 | ₩50,863 | -1.12% | 4.2만 |
|---|
| 2025.12.24 | ₩51,357 | ₩52,064 | ₩51,211 | ₩51,957 | +1.17% | 8.2만 |
|---|
| 2025.12.23 | ₩50,809 | ₩51,690 | ₩50,062 | ₩51,383 | +1.13% | 8.6만 |
|---|
| 2025.12.22 | ₩53,039 | ₩53,226 | ₩50,756 | ₩50,943 | -3.95% | 28.8만 |
|---|
| 2025.12.19 | ₩54,267 | ₩55,001 | ₩52,832 | ₩52,919 | -2.48% | 10.4만 |
|---|
| 2025.12.18 | ₩52,171 | ₩54,294 | ₩52,171 | ₩53,906 | +3.33% | 10만 |
|---|
| 2025.12.17 | ₩55,201 | ₩55,427 | ₩53,666 | ₩53,853 | -2.44% | 33.2만 |
|---|
| 2025.12.16 | ₩53,773 | ₩55,268 | ₩53,773 | ₩54,894 | +2.09% | 6.7만 |
|---|
| 2025.12.15 | ₩55,335 | ₩55,722 | ₩53,319 | ₩53,773 | -2.82% | 7.4만 |
|---|
| 2025.12.12 | ₩56,363 | ₩57,110 | ₩54,254 | ₩54,547 | -3.22% | 7.2만 |
|---|
| 2025.12.11 | ₩56,069 | ₩56,403 | ₩54,748 | ₩56,403 | +0.60% | 7.2만 |
|---|
| 2025.12.10 | ₩55,615 | ₩57,644 | ₩55,232 | ₩56,964 | +2.42% | 18.1만 |
|---|
| 2025.12.09 | ₩54,093 | ₩55,762 | ₩53,479 | ₩55,709 | +2.99% | 6만 |
|---|
| 2025.12.08 | ₩53,399 | ₩55,655 | ₩51,797 | ₩54,347 | +1.77% | 8.3만 |
|---|
| 2025.12.05 | ₩49,608 | ₩50,195 | ₩49,061 | ₩49,635 | +0.05% | 4.7만 |
|---|
| 2025.12.04 | ₩50,062 | ₩50,062 | ₩48,073 | ₩49,281 | -1.56% | 1.9만 |
|---|
| 2025.12.03 | ₩48,273 | ₩50,996 | ₩48,273 | ₩49,928 | +3.43% | 5.4만 |
|---|
| 2025.12.02 | ₩48,006 | ₩49,888 | ₩47,712 | ₩48,940 | +1.95% | 2.8만 |
|---|
| 2025.12.01 | ₩47,098 | ₩48,660 | ₩47,098 | ₩47,993 | +1.90% | 4만 |
|---|
| 2025.11.28 | ₩46,084 | ₩47,850 | ₩45,997 | ₩47,659 | +3.42% | 1.7만 |
|---|
| 2025.11.26 | ₩46,564 | ₩47,264 | ₩46,164 | ₩46,724 | +0.34% | 2.3만 |
|---|
| 2025.11.25 | ₩43,627 | ₩45,897 | ₩43,627 | ₩45,806 | +4.99% | 2.2만 |
|---|
| 2025.11.24 | ₩42,052 | ₩44,161 | ₩42,052 | ₩43,734 | +4.00% | 9.4만 |
|---|
| 2025.11.21 | ₩41,932 | ₩43,173 | ₩40,957 | ₩41,371 | -1.34% | 5.1만 |
|---|
| 2025.11.20 | ₩44,535 | ₩44,535 | ₩41,384 | ₩42,105 | -5.46% | 4.8만 |
|---|
| 2025.11.19 | ₩43,801 | ₩44,491 | ₩43,320 | ₩44,188 | +0.88% | 2.2만 |
|---|
| 2025.11.18 | ₩42,466 | ₩43,814 | ₩41,985 | ₩42,759 | +0.69% | 1.2만 |
|---|
| 2025.11.17 | ₩42,386 | ₩44,675 | ₩42,386 | ₩43,333 | +2.24% | 2.7만 |
|---|
| 2025.11.14 | ₩41,772 | ₩44,317 | ₩41,411 | ₩42,986 | +2.91% | 2.6만 |
|---|
| 2025.11.13 | ₩43,360 | ₩43,614 | ₩42,759 | ₩43,240 | -0.28% | 3.1만 |
|---|
| 2025.11.12 | ₩45,118 | ₩46,511 | ₩44,455 | ₩44,455 | -1.47% | 1.7만 |
|---|
| 2025.11.11 | ₩44,295 | ₩44,749 | ₩43,770 | ₩44,655 | +0.81% | 1.8만 |
|---|
| 2025.11.10 | ₩42,479 | ₩44,455 | ₩42,479 | ₩43,907 | +3.36% | 2.7만 |
|---|
| 2025.11.07 | ₩39,449 | ₩42,412 | ₩39,449 | ₩42,119 | +6.77% | 2.4만 |
|---|
| 2025.11.06 | ₩42,786 | ₩43,093 | ₩40,330 | ₩40,650 | -4.99% | 4.5만 |
|---|
| 2025.11.05 | ₩43,320 | ₩44,926 | ₩43,293 | ₩43,320 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩44,094 | ₩44,775 | ₩43,273 | ₩43,317 | -1.76% | 2.8만 |
|---|
| 2025.11.03 | ₩42,893 | ₩45,563 | ₩42,626 | ₩45,216 | +5.42% | 3.5만 |
|---|
| 2025.10.31 | ₩42,866 | ₩43,096 | ₩41,944 | ₩42,693 | -0.40% | 5.2만 |
|---|
| 2025.10.30 | ₩43,961 | ₩45,206 | ₩42,252 | ₩42,532 | -3.25% | 6.7만 |
|---|
| 2025.10.29 | ₩50,142 | ₩50,596 | ₩48,486 | ₩49,314 | -1.65% | 6.4만 |
|---|
| 2025.10.28 | ₩50,409 | ₩51,023 | ₩49,554 | ₩49,701 | -1.40% | 4.3만 |
|---|
| 2025.10.27 | ₩48,673 | ₩49,896 | ₩48,460 | ₩48,593 | -0.16% | 19.4만 |
|---|
| 2025.10.24 | ₩47,258 | ₩48,980 | ₩47,258 | ₩48,740 | +3.14% | 6.9만 |
|---|
| 2025.10.23 | ₩43,867 | ₩47,512 | ₩43,867 | ₩47,512 | +8.31% | 2.4만 |
|---|
| 2025.10.22 | ₩49,635 | ₩49,635 | ₩43,821 | ₩46,003 | -7.32% | 3.7만 |
|---|
| 2025.10.21 | ₩48,086 | ₩49,781 | ₩48,086 | ₩49,194 | +2.30% | 2.4만 |
|---|
| 2025.10.20 | ₩47,205 | ₩47,552 | ₩45,672 | ₩47,378 | +0.37% | 10.1만 |
|---|
| 2025.10.17 | ₩48,019 | ₩48,607 | ₩45,596 | ₩46,911 | -2.31% | 4.8만 |
|---|
| 2025.10.16 | ₩48,780 | ₩50,070 | ₩47,886 | ₩48,273 | -1.04% | 3.9만 |
|---|
| 2025.10.15 | ₩51,397 | ₩51,784 | ₩50,476 | ₩51,303 | -0.18% | 10.6만 |
|---|
| 2025.10.14 | ₩47,392 | ₩50,409 | ₩47,232 | ₩50,115 | +5.75% | 4.4만 |
|---|
| 2025.10.13 | ₩49,074 | ₩49,474 | ₩47,872 | ₩49,127 | +0.11% | 3.9만 |
|---|
| 2025.10.10 | ₩51,397 | ₩52,044 | ₩47,272 | ₩47,872 | -6.86% | 5.8만 |
|---|