시장 데이터를 불러오는 중
전체 종목
Madison Covered Call ETF 과거 주가
Madison Covered Call ETF · CVRD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Madison Covered Call ETF · CVRD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,362 | ₩24,414 | ₩24,362 | ₩24,414 | +0.21% | 100 |
| 2026.10.08 | ₩24,402 | ₩24,402 | ₩24,402 | ₩24,402 | 0.00% | 100 |
| 2026.10.07 | ₩24,250 | ₩24,250 | ₩24,250 | ₩24,250 | 0.00% | 100 |
| 2026.10.06 | ₩24,295 | ₩24,308 | ₩24,295 | ₩24,308 | +0.06% | 100 |
| 2026.10.05 | ₩24,161 | ₩24,232 | ₩24,161 | ₩24,232 | +0.29% | 400 |
| 2026.10.02 | ₩24,013 | ₩24,053 | ₩24,013 | ₩24,053 | +0.17% | 500 |
| 2026.10.01 | ₩24,080 | ₩24,094 | ₩24,032 | ₩24,032 | -0.20% | 1.1천 |
| 2026.09.30 | ₩24,100 | ₩24,100 | ₩24,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,100 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,112 | ₩24,112 | ₩24,112 | ₩24,112 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩24,161 | ₩24,161 | ₩24,140 | ₩24,140 | -0.08% | 200 |
|---|
| 2026.09.25 | ₩24,701 | ₩24,701 | ₩24,701 | ₩24,701 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩24,616 | ₩24,616 | ₩24,616 | ₩24,616 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩24,723 | ₩24,723 | ₩24,697 | ₩24,697 | -0.11% | 100 |
|---|
| 2026.09.22 | ₩24,817 | ₩24,817 | ₩24,808 | ₩24,808 | -0.04% | 300 |
|---|
| 2026.09.21 | ₩24,764 | ₩24,861 | ₩24,764 | ₩24,861 | +0.40% | 500 |
|---|
| 2026.09.18 | ₩24,697 | ₩24,741 | ₩24,697 | ₩24,741 | +0.18% | 1천 |
|---|
| 2026.09.17 | ₩24,886 | ₩24,886 | ₩24,886 | ₩24,886 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩24,802 | ₩24,802 | ₩24,802 | ₩24,802 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩24,993 | ₩24,993 | ₩24,993 | ₩24,993 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,030 | ₩25,030 | ₩25,030 | ₩25,030 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩25,052 | ₩25,052 | ₩25,052 | ₩25,052 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩24,805 | ₩24,805 | ₩24,805 | ₩24,805 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩24,857 | ₩24,857 | ₩24,857 | ₩24,857 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩25,032 | ₩25,032 | ₩25,009 | ₩25,009 | -0.09% | 1천 |
|---|
| 2026.09.04 | ₩25,246 | ₩25,246 | ₩25,246 | ₩25,246 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,443 | ₩25,443 | ₩25,443 | ₩25,443 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,346 | ₩25,346 | ₩25,336 | ₩25,336 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩25,223 | ₩25,223 | ₩25,223 | ₩25,223 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,352 | ₩25,352 | ₩25,352 | ₩25,352 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,400 | ₩25,400 | ₩25,400 | ₩25,400 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,392 | ₩25,392 | ₩25,392 | ₩25,392 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,324 | ₩25,324 | ₩25,324 | ₩25,324 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,397 | ₩25,397 | ₩25,397 | ₩25,397 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩25,340 | ₩25,356 | ₩25,340 | ₩25,356 | +0.06% | 100 |
|---|
| 2026.08.21 | ₩25,379 | ₩25,379 | ₩25,379 | ₩25,379 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,320 | ₩25,320 | ₩25,320 | ₩25,320 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩25,317 | ₩25,317 | ₩25,317 | ₩25,317 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,125 | ₩25,137 | ₩25,125 | ₩25,137 | +0.05% | 2.5만 |
|---|
| 2026.08.17 | ₩25,139 | ₩25,139 | ₩25,139 | ₩25,139 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,308 | ₩25,308 | ₩25,308 | ₩25,308 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,305 | ₩25,305 | ₩25,305 | ₩25,305 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,166 | ₩25,166 | ₩25,166 | ₩25,166 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,227 | ₩25,227 | ₩25,227 | ₩25,227 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,160 | ₩25,160 | ₩25,160 | ₩25,160 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,025 | ₩25,025 | ₩25,025 | ₩25,025 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,861 | ₩24,861 | ₩24,861 | ₩24,861 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩24,583 | ₩24,583 | ₩24,583 | ₩24,583 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩24,636 | ₩24,636 | ₩24,636 | ₩24,636 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,112 | ₩25,112 | ₩24,493 | ₩24,493 | -2.47% | 100 |
|---|
| 2026.07.31 | ₩24,560 | ₩24,560 | ₩24,560 | ₩24,560 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,387 | ₩24,387 | ₩24,387 | ₩24,387 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩24,281 | ₩24,382 | ₩24,281 | ₩24,382 | +0.41% | 100 |
|---|
| 2026.07.28 | ₩24,362 | ₩24,427 | ₩24,362 | ₩24,427 | +0.27% | 200 |
|---|
| 2026.07.27 | ₩24,161 | ₩24,254 | ₩24,161 | ₩24,232 | +0.29% | 5.1만 |
|---|
| 2026.07.24 | ₩24,084 | ₩24,084 | ₩24,084 | ₩24,084 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩23,895 | ₩23,895 | ₩23,895 | ₩23,895 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩24,000 | ₩24,071 | ₩23,960 | ₩24,071 | +0.30% | 6만 |
|---|
| 2026.07.21 | ₩24,043 | ₩24,043 | ₩24,043 | ₩24,043 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,126 | ₩24,126 | ₩24,126 | ₩24,126 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩24,177 | ₩24,177 | ₩24,177 | ₩24,177 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩24,333 | ₩24,333 | ₩24,333 | ₩24,333 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩24,222 | ₩24,222 | ₩24,222 | ₩24,222 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,094 | ₩24,094 | ₩24,094 | ₩24,094 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩24,241 | ₩24,241 | ₩24,241 | ₩24,241 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,189 | ₩24,189 | ₩24,189 | ₩24,189 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,933 | ₩24,082 | ₩23,933 | ₩24,082 | +0.62% | 3만 |
|---|
| 2026.07.08 | ₩23,972 | ₩23,972 | ₩23,972 | ₩23,972 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,068 | ₩24,068 | ₩24,068 | ₩24,068 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩23,969 | ₩23,969 | ₩23,969 | ₩23,969 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩24,005 | ₩24,005 | ₩24,005 | ₩24,005 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,745 | ₩23,745 | ₩23,745 | ₩23,745 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩23,535 | ₩23,535 | ₩23,535 | ₩23,535 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩23,671 | ₩23,671 | ₩23,671 | ₩23,671 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩23,768 | ₩23,768 | ₩23,768 | ₩23,768 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩23,950 | ₩23,950 | ₩23,950 | ₩23,950 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,994 | ₩23,994 | ₩23,994 | ₩23,994 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩24,048 | ₩24,048 | ₩24,048 | ₩24,048 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩24,108 | ₩24,108 | ₩24,108 | ₩24,108 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩24,194 | ₩24,194 | ₩24,194 | ₩24,194 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩24,313 | ₩24,313 | ₩24,313 | ₩24,313 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩24,727 | ₩24,727 | ₩24,727 | ₩24,727 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,769 | ₩24,769 | ₩24,769 | ₩24,769 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,774 | ₩24,774 | ₩24,774 | ₩24,774 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,670 | ₩24,670 | ₩24,670 | ₩24,670 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩24,632 | ₩24,632 | ₩24,632 | ₩24,632 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,643 | ₩24,770 | ₩24,630 | ₩24,770 | +0.52% | 3만 |
|---|
| 2026.06.08 | ₩24,776 | ₩24,776 | ₩24,776 | ₩24,776 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,840 | ₩24,840 | ₩24,840 | ₩24,840 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩24,991 | ₩25,085 | ₩24,991 | ₩25,085 | +0.38% | 300 |
|---|
| 2026.06.03 | ₩24,979 | ₩24,979 | ₩24,979 | ₩24,979 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩25,225 | ₩25,225 | ₩25,225 | ₩25,225 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,352 | ₩25,352 | ₩25,352 | ₩25,352 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩25,166 | ₩25,216 | ₩25,166 | ₩25,216 | +0.20% | 200 |
|---|
| 2026.05.28 | ₩25,049 | ₩25,049 | ₩25,049 | ₩25,049 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,899 | ₩24,899 | ₩24,899 | ₩24,899 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩24,981 | ₩24,981 | ₩24,981 | ₩24,981 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,103 | ₩25,103 | ₩25,103 | ₩25,103 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩24,997 | ₩24,997 | ₩24,997 | ₩24,997 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩25,066 | ₩25,066 | ₩25,066 | ₩25,066 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,962 | ₩24,962 | ₩24,962 | ₩24,962 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩25,073 | ₩25,073 | ₩25,073 | ₩25,073 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,697 | ₩24,733 | ₩24,697 | ₩24,733 | +0.15% | 900 |
|---|
| 2026.05.14 | ₩24,655 | ₩24,655 | ₩24,655 | ₩24,655 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩24,613 | ₩24,613 | ₩24,613 | ₩24,613 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩24,794 | ₩24,794 | ₩24,794 | ₩24,794 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩24,752 | ₩24,752 | ₩24,752 | ₩24,752 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩24,908 | ₩24,908 | ₩24,908 | ₩24,908 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩25,013 | ₩25,013 | ₩25,013 | ₩25,013 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩24,979 | ₩24,979 | ₩24,979 | ₩24,979 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩24,965 | ₩24,965 | ₩24,965 | ₩24,965 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,021 | ₩25,021 | ₩25,021 | ₩25,021 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩25,144 | ₩25,144 | ₩25,144 | ₩25,144 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩25,171 | ₩25,171 | ₩25,171 | ₩25,171 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,001 | ₩25,001 | ₩25,001 | ₩25,001 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩24,790 | ₩24,906 | ₩24,790 | ₩24,906 | +0.46% | 700 |
|---|
| 2026.04.27 | ₩24,840 | ₩24,840 | ₩24,840 | ₩24,840 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩24,786 | ₩24,786 | ₩24,786 | ₩24,786 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩24,658 | ₩24,756 | ₩24,658 | ₩24,756 | +0.40% | 200 |
|---|
| 2026.04.22 | ₩24,906 | ₩24,906 | ₩24,906 | ₩24,906 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩24,939 | ₩24,939 | ₩24,939 | ₩24,939 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩25,006 | ₩25,006 | ₩25,006 | ₩25,006 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩24,965 | ₩24,981 | ₩24,965 | ₩24,981 | +0.06% | 100 |
|---|
| 2026.04.16 | ₩24,817 | ₩24,918 | ₩24,817 | ₩24,918 | +0.40% | 3.9천 |
|---|
| 2026.04.15 | ₩24,717 | ₩24,717 | ₩24,717 | ₩24,717 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,623 | ₩24,623 | ₩24,623 | ₩24,623 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩24,612 | ₩24,612 | ₩24,612 | ₩24,612 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩24,147 | ₩24,214 | ₩24,094 | ₩24,214 | +0.28% | 2만 |
|---|
| 2026.04.09 | ₩24,368 | ₩24,368 | ₩24,368 | ₩24,368 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩24,370 | ₩24,370 | ₩24,370 | ₩24,370 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩24,107 | ₩24,107 | ₩24,021 | ₩24,021 | -0.36% | 200 |
|---|
| 2026.04.06 | ₩24,134 | ₩24,134 | ₩24,103 | ₩24,103 | -0.13% | 100 |
|---|
| 2026.04.02 | ₩24,053 | ₩24,053 | ₩24,017 | ₩24,017 | -0.15% | 500 |
|---|
| 2026.04.01 | ₩23,950 | ₩23,950 | ₩23,950 | ₩23,950 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩23,990 | ₩23,990 | ₩23,990 | ₩23,990 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩23,826 | ₩23,826 | ₩23,639 | ₩23,639 | -0.78% | 300 |
|---|
| 2026.03.27 | ₩23,537 | ₩23,537 | ₩23,537 | ₩23,537 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩24,305 | ₩24,305 | ₩24,305 | ₩24,305 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩24,407 | ₩24,407 | ₩24,407 | ₩24,407 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,388 | ₩24,402 | ₩24,388 | ₩24,402 | +0.05% | 5만 |
|---|
| 2026.03.23 | ₩24,362 | ₩24,404 | ₩24,362 | ₩24,404 | +0.18% | 600 |
|---|
| 2026.03.20 | ₩24,199 | ₩24,199 | ₩24,199 | ₩24,199 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩24,371 | ₩24,371 | ₩24,371 | ₩24,371 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩24,354 | ₩24,354 | ₩24,354 | ₩24,354 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩24,652 | ₩24,652 | ₩24,652 | ₩24,652 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩24,518 | ₩24,518 | ₩24,518 | ₩24,518 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩24,387 | ₩24,387 | ₩24,387 | ₩24,387 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,422 | ₩24,422 | ₩24,422 | ₩24,422 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩24,731 | ₩24,731 | ₩24,731 | ₩24,731 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,731 | ₩24,731 | ₩24,731 | ₩24,731 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,837 | ₩24,837 | ₩24,837 | ₩24,837 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩24,837 | ₩24,837 | ₩24,837 | ₩24,837 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩25,046 | ₩25,046 | ₩25,046 | ₩25,046 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩25,099 | ₩25,103 | ₩25,099 | ₩25,103 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩24,991 | ₩24,991 | ₩24,991 | ₩24,991 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩25,060 | ₩25,060 | ₩25,060 | ₩25,060 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,360 | ₩25,360 | ₩25,360 | ₩25,360 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩25,194 | ₩25,194 | ₩25,194 | ₩25,194 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩25,167 | ₩25,167 | ₩25,167 | ₩25,167 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩25,186 | ₩25,186 | ₩25,186 | ₩25,186 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩25,053 | ₩25,053 | ₩25,053 | ₩25,053 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩25,297 | ₩25,297 | ₩25,297 | ₩25,297 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩25,234 | ₩25,234 | ₩25,234 | ₩25,234 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩25,270 | ₩25,270 | ₩25,270 | ₩25,270 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,951 | ₩25,093 | ₩24,951 | ₩25,093 | +0.57% | 800 |
|---|
| 2026.02.13 | ₩25,149 | ₩25,149 | ₩25,149 | ₩25,149 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩25,045 | ₩25,045 | ₩25,045 | ₩25,045 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩25,152 | ₩25,283 | ₩25,152 | ₩25,283 | +0.52% | 300 |
|---|
| 2026.02.10 | ₩25,139 | ₩25,203 | ₩25,139 | ₩25,203 | +0.26% | 300 |
|---|
| 2026.02.09 | ₩25,045 | ₩25,081 | ₩25,005 | ₩25,081 | +0.14% | 3만 |
|---|
| 2026.02.06 | ₩25,088 | ₩25,088 | ₩25,088 | ₩25,088 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,844 | ₩24,884 | ₩24,790 | ₩24,857 | +0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩25,211 | ₩25,211 | ₩25,211 | ₩25,211 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩25,042 | ₩25,042 | ₩25,042 | ₩25,042 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩25,279 | ₩25,279 | ₩25,279 | ₩25,279 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩25,237 | ₩25,237 | ₩25,237 | ₩25,237 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩25,238 | ₩25,238 | ₩25,238 | ₩25,238 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,329 | ₩25,329 | ₩25,329 | ₩25,329 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩25,381 | ₩25,381 | ₩25,381 | ₩25,381 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩25,385 | ₩25,385 | ₩25,385 | ₩25,385 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩25,275 | ₩25,275 | ₩25,275 | ₩25,275 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩25,325 | ₩25,329 | ₩25,325 | ₩25,329 | +0.02% | 100 |
|---|
| 2026.01.21 | ₩25,018 | ₩25,237 | ₩25,018 | ₩25,237 | +0.87% | 1.4천 |
|---|
| 2026.01.20 | ₩24,855 | ₩24,855 | ₩24,855 | ₩24,855 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩25,340 | ₩25,340 | ₩25,225 | ₩25,225 | -0.45% | 200 |
|---|
| 2026.01.15 | ₩25,328 | ₩25,328 | ₩25,328 | ₩25,328 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,188 | ₩25,188 | ₩25,188 | ₩25,188 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩25,037 | ₩25,037 | ₩25,037 | ₩25,037 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩25,159 | ₩25,159 | ₩25,159 | ₩25,159 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩25,214 | ₩25,214 | ₩25,214 | ₩25,214 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩25,123 | ₩25,123 | ₩25,123 | ₩25,123 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩24,912 | ₩24,912 | ₩24,912 | ₩24,912 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,938 | ₩25,178 | ₩24,938 | ₩25,178 | +0.96% | 300 |
|---|
| 2026.01.05 | ₩24,935 | ₩24,935 | ₩24,935 | ₩24,935 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩24,723 | ₩24,750 | ₩24,723 | ₩24,741 | +0.07% | 400 |
|---|
| 2025.12.31 | ₩24,817 | ₩24,817 | ₩24,698 | ₩24,698 | -0.48% | 1.1천 |
|---|
| 2025.12.30 | ₩24,884 | ₩24,898 | ₩24,831 | ₩24,831 | -0.22% | 7천 |
|---|
| 2025.12.29 | ₩24,831 | ₩24,831 | ₩24,782 | ₩24,782 | -0.19% | 200 |
|---|
| 2025.12.26 | ₩24,750 | ₩24,750 | ₩24,750 | ₩24,750 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,340 | ₩25,399 | ₩25,328 | ₩25,399 | +0.23% | 700 |
|---|
| 2025.12.23 | ₩25,353 | ₩25,353 | ₩25,233 | ₩25,325 | -0.11% | 12.1만 |
|---|
| 2025.12.22 | ₩25,407 | ₩25,420 | ₩25,286 | ₩25,320 | -0.34% | 5천 |
|---|
| 2025.12.19 | ₩25,352 | ₩25,352 | ₩25,139 | ₩25,170 | -0.72% | 1.7천 |
|---|
| 2025.12.18 | ₩25,259 | ₩25,293 | ₩25,206 | ₩25,254 | -0.02% | 2.3천 |
|---|
| 2025.12.17 | ₩25,353 | ₩25,353 | ₩25,241 | ₩25,241 | -0.44% | 100 |
|---|
| 2025.12.16 | ₩25,371 | ₩25,371 | ₩25,300 | ₩25,300 | -0.28% | 900 |
|---|
| 2025.12.15 | ₩27,738 | ₩30,016 | ₩24,214 | ₩25,463 | -8.20% | 2.1천 |
|---|
| 2025.12.12 | ₩25,514 | ₩25,514 | ₩25,420 | ₩25,444 | -0.27% | 300 |
|---|
| 2025.12.11 | ₩25,552 | ₩25,552 | ₩25,552 | ₩25,552 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩25,219 | ₩25,375 | ₩25,219 | ₩25,375 | +0.62% | 500 |
|---|
| 2025.12.09 | ₩25,206 | ₩25,222 | ₩25,206 | ₩25,222 | +0.06% | 100 |
|---|
| 2025.12.08 | ₩25,259 | ₩25,259 | ₩25,179 | ₩25,233 | -0.11% | 1천 |
|---|
| 2025.12.05 | ₩25,353 | ₩25,353 | ₩25,346 | ₩25,346 | -0.03% | 100 |
|---|
| 2025.12.04 | ₩25,255 | ₩25,255 | ₩25,255 | ₩25,255 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,273 | ₩25,273 | ₩25,273 | ₩25,273 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩25,015 | ₩25,029 | ₩24,938 | ₩25,029 | +0.05% | 1.1천 |
|---|
| 2025.12.01 | ₩24,898 | ₩24,947 | ₩24,898 | ₩24,947 | +0.20% | 100 |
|---|
| 2025.11.28 | ₩24,790 | ₩24,944 | ₩24,790 | ₩24,944 | +0.62% | 100 |
|---|
| 2025.11.26 | ₩24,656 | ₩24,784 | ₩24,656 | ₩24,784 | +0.52% | 1.1천 |
|---|
| 2025.11.25 | ₩24,415 | ₩24,619 | ₩24,415 | ₩24,619 | +0.83% | 100 |
|---|
| 2025.11.24 | ₩24,295 | ₩24,430 | ₩24,295 | ₩24,430 | +0.56% | 100 |
|---|
| 2025.11.21 | ₩23,812 | ₩24,391 | ₩23,812 | ₩24,391 | +2.43% | 100 |
|---|
| 2025.11.20 | ₩24,028 | ₩24,028 | ₩24,028 | ₩24,028 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,256 | ₩24,296 | ₩24,256 | ₩24,296 | +0.17% | 200 |
|---|
| 2025.11.18 | ₩24,237 | ₩24,358 | ₩24,237 | ₩24,358 | +0.50% | 200 |
|---|
| 2025.11.17 | ₩24,609 | ₩24,609 | ₩24,268 | ₩24,392 | -0.88% | 12만 |
|---|
| 2025.11.14 | ₩24,591 | ₩24,591 | ₩24,591 | ₩24,591 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩24,655 | ₩24,655 | ₩24,655 | ₩24,655 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩24,778 | ₩24,778 | ₩24,778 | ₩24,778 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩24,780 | ₩24,788 | ₩24,780 | ₩24,788 | +0.03% | 300 |
|---|
| 2025.11.10 | ₩24,388 | ₩24,567 | ₩24,388 | ₩24,567 | +0.73% | 300 |
|---|
| 2025.11.07 | ₩24,438 | ₩24,438 | ₩24,438 | ₩24,438 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,400 | ₩24,400 | ₩24,400 | ₩24,400 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,509 | ₩24,607 | ₩24,496 | ₩24,607 | +0.40% | 400 |
|---|
| 2025.11.04 | ₩24,455 | ₩24,512 | ₩24,455 | ₩24,512 | +0.23% | 8만 |
|---|
| 2025.11.03 | ₩24,638 | ₩24,638 | ₩24,638 | ₩24,638 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩24,735 | ₩24,735 | ₩24,735 | ₩24,735 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩24,761 | ₩24,761 | ₩24,604 | ₩24,604 | -0.63% | 700 |
|---|
| 2025.10.29 | ₩24,663 | ₩24,663 | ₩24,663 | ₩24,663 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩25,230 | ₩25,269 | ₩25,230 | ₩25,269 | +0.15% | 5.4천 |
|---|
| 2025.10.27 | ₩25,371 | ₩25,371 | ₩25,371 | ₩25,371 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,296 | ₩25,296 | ₩25,296 | ₩25,296 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩25,288 | ₩25,288 | ₩25,288 | ₩25,288 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩25,091 | ₩25,091 | ₩25,091 | ₩25,091 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩25,286 | ₩25,286 | ₩25,286 | ₩25,286 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩25,233 | ₩25,233 | ₩25,145 | ₩25,145 | -0.35% | 300 |
|---|
| 2025.10.17 | ₩24,916 | ₩24,916 | ₩24,916 | ₩24,916 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩24,857 | ₩24,857 | ₩24,788 | ₩24,788 | -0.28% | 500 |
|---|
| 2025.10.15 | ₩24,871 | ₩24,900 | ₩24,844 | ₩24,900 | +0.12% | 4.8천 |
|---|
| 2025.10.14 | ₩24,896 | ₩24,896 | ₩24,896 | ₩24,896 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩24,789 | ₩24,789 | ₩24,789 | ₩24,789 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,764 | ₩24,764 | ₩24,573 | ₩24,573 | -0.77% | 200 |
|---|