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 | ₩24,385 | ₩24,438 | ₩24,385 | ₩24,438 | +0.21% | 100 |
| 2026.10.08 | ₩24,426 | ₩24,426 | ₩24,426 | ₩24,426 | 0.00% | 100 |
| 2026.10.07 | ₩24,274 | ₩24,274 | ₩24,274 | ₩24,274 | 0.00% | 100 |
| 2026.10.06 | ₩24,318 | ₩24,332 | ₩24,318 | ₩24,332 | +0.06% | 100 |
| 2026.10.05 | ₩24,184 | ₩24,255 | ₩24,184 | ₩24,255 | +0.29% | 400 |
| 2026.10.02 | ₩24,037 | ₩24,077 | ₩24,037 | ₩24,077 | +0.17% | 500 |
| 2026.10.01 | ₩24,104 | ₩24,117 | ₩24,055 | ₩24,055 | -0.20% | 1.1천 |
| 2026.09.30 | ₩24,124 | ₩24,124 | ₩24,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,124 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,136 | ₩24,136 | ₩24,136 | ₩24,136 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩24,184 | ₩24,184 | ₩24,164 | ₩24,164 | -0.08% | 200 |
|---|
| 2026.09.25 | ₩24,725 | ₩24,725 | ₩24,725 | ₩24,725 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩24,640 | ₩24,640 | ₩24,640 | ₩24,640 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩24,748 | ₩24,748 | ₩24,721 | ₩24,721 | -0.11% | 100 |
|---|
| 2026.09.22 | ₩24,841 | ₩24,841 | ₩24,832 | ₩24,832 | -0.04% | 300 |
|---|
| 2026.09.21 | ₩24,788 | ₩24,886 | ₩24,788 | ₩24,886 | +0.40% | 500 |
|---|
| 2026.09.18 | ₩24,721 | ₩24,765 | ₩24,721 | ₩24,765 | +0.18% | 1천 |
|---|
| 2026.09.17 | ₩24,910 | ₩24,910 | ₩24,910 | ₩24,910 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩24,827 | ₩24,827 | ₩24,827 | ₩24,827 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,017 | ₩25,017 | ₩25,017 | ₩25,017 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,055 | ₩25,055 | ₩25,055 | ₩25,055 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩25,076 | ₩25,076 | ₩25,076 | ₩25,076 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩24,829 | ₩24,829 | ₩24,829 | ₩24,829 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩24,882 | ₩24,882 | ₩24,882 | ₩24,882 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩25,056 | ₩25,056 | ₩25,033 | ₩25,033 | -0.09% | 1천 |
|---|
| 2026.09.04 | ₩25,271 | ₩25,271 | ₩25,271 | ₩25,271 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,468 | ₩25,468 | ₩25,468 | ₩25,468 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,371 | ₩25,371 | ₩25,361 | ₩25,361 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩25,248 | ₩25,248 | ₩25,248 | ₩25,248 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,377 | ₩25,377 | ₩25,377 | ₩25,377 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,425 | ₩25,425 | ₩25,425 | ₩25,425 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,417 | ₩25,417 | ₩25,417 | ₩25,417 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,348 | ₩25,348 | ₩25,348 | ₩25,348 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,422 | ₩25,422 | ₩25,422 | ₩25,422 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩25,365 | ₩25,381 | ₩25,365 | ₩25,381 | +0.06% | 100 |
|---|
| 2026.08.21 | ₩25,403 | ₩25,403 | ₩25,403 | ₩25,403 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,344 | ₩25,344 | ₩25,344 | ₩25,344 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩25,342 | ₩25,342 | ₩25,342 | ₩25,342 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,150 | ₩25,162 | ₩25,150 | ₩25,162 | +0.05% | 2.5만 |
|---|
| 2026.08.17 | ₩25,163 | ₩25,163 | ₩25,163 | ₩25,163 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,332 | ₩25,332 | ₩25,332 | ₩25,332 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,330 | ₩25,330 | ₩25,330 | ₩25,330 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,190 | ₩25,190 | ₩25,190 | ₩25,190 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,252 | ₩25,252 | ₩25,252 | ₩25,252 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,185 | ₩25,185 | ₩25,185 | ₩25,185 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,049 | ₩25,049 | ₩25,049 | ₩25,049 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,886 | ₩24,886 | ₩24,886 | ₩24,886 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩24,607 | ₩24,607 | ₩24,607 | ₩24,607 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩24,660 | ₩24,660 | ₩24,660 | ₩24,660 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,137 | ₩25,137 | ₩24,517 | ₩24,517 | -2.47% | 100 |
|---|
| 2026.07.31 | ₩24,584 | ₩24,584 | ₩24,584 | ₩24,584 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,411 | ₩24,411 | ₩24,411 | ₩24,411 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩24,305 | ₩24,405 | ₩24,305 | ₩24,405 | +0.41% | 100 |
|---|
| 2026.07.28 | ₩24,385 | ₩24,451 | ₩24,385 | ₩24,451 | +0.27% | 200 |
|---|
| 2026.07.27 | ₩24,184 | ₩24,278 | ₩24,184 | ₩24,255 | +0.29% | 5.1만 |
|---|
| 2026.07.24 | ₩24,108 | ₩24,108 | ₩24,108 | ₩24,108 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩23,919 | ₩23,919 | ₩23,919 | ₩23,919 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩24,023 | ₩24,094 | ₩23,983 | ₩24,094 | +0.30% | 6만 |
|---|
| 2026.07.21 | ₩24,066 | ₩24,066 | ₩24,066 | ₩24,066 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,149 | ₩24,149 | ₩24,149 | ₩24,149 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩24,200 | ₩24,200 | ₩24,200 | ₩24,200 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩24,357 | ₩24,357 | ₩24,357 | ₩24,357 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩24,246 | ₩24,246 | ₩24,246 | ₩24,246 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,117 | ₩24,117 | ₩24,117 | ₩24,117 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩24,265 | ₩24,265 | ₩24,265 | ₩24,265 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,212 | ₩24,212 | ₩24,212 | ₩24,212 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,956 | ₩24,105 | ₩23,956 | ₩24,105 | +0.62% | 3만 |
|---|
| 2026.07.08 | ₩23,995 | ₩23,995 | ₩23,995 | ₩23,995 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,092 | ₩24,092 | ₩24,092 | ₩24,092 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩23,992 | ₩23,992 | ₩23,992 | ₩23,992 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩24,029 | ₩24,029 | ₩24,029 | ₩24,029 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,768 | ₩23,768 | ₩23,768 | ₩23,768 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩23,558 | ₩23,558 | ₩23,558 | ₩23,558 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩23,695 | ₩23,695 | ₩23,695 | ₩23,695 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩23,791 | ₩23,791 | ₩23,791 | ₩23,791 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩23,974 | ₩23,974 | ₩23,974 | ₩23,974 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩24,018 | ₩24,018 | ₩24,018 | ₩24,018 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩24,072 | ₩24,072 | ₩24,072 | ₩24,072 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩24,132 | ₩24,132 | ₩24,132 | ₩24,132 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩24,218 | ₩24,218 | ₩24,218 | ₩24,218 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩24,337 | ₩24,337 | ₩24,337 | ₩24,337 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩24,752 | ₩24,752 | ₩24,752 | ₩24,752 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,793 | ₩24,793 | ₩24,793 | ₩24,793 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,799 | ₩24,799 | ₩24,799 | ₩24,799 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,694 | ₩24,694 | ₩24,694 | ₩24,694 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩24,656 | ₩24,656 | ₩24,656 | ₩24,656 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,667 | ₩24,794 | ₩24,654 | ₩24,794 | +0.52% | 3만 |
|---|
| 2026.06.08 | ₩24,800 | ₩24,800 | ₩24,800 | ₩24,800 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,864 | ₩24,864 | ₩24,864 | ₩24,864 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩25,016 | ₩25,110 | ₩25,016 | ₩25,110 | +0.38% | 300 |
|---|
| 2026.06.03 | ₩25,004 | ₩25,004 | ₩25,004 | ₩25,004 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩25,249 | ₩25,249 | ₩25,249 | ₩25,249 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,377 | ₩25,377 | ₩25,377 | ₩25,377 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩25,190 | ₩25,241 | ₩25,190 | ₩25,241 | +0.20% | 200 |
|---|
| 2026.05.28 | ₩25,073 | ₩25,073 | ₩25,073 | ₩25,073 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,923 | ₩24,923 | ₩24,923 | ₩24,923 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩25,005 | ₩25,005 | ₩25,005 | ₩25,005 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,127 | ₩25,127 | ₩25,127 | ₩25,127 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,021 | ₩25,021 | ₩25,021 | ₩25,021 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩25,091 | ₩25,091 | ₩25,091 | ₩25,091 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,986 | ₩24,986 | ₩24,986 | ₩24,986 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩25,098 | ₩25,098 | ₩25,098 | ₩25,098 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,721 | ₩24,757 | ₩24,721 | ₩24,757 | +0.15% | 900 |
|---|
| 2026.05.14 | ₩24,679 | ₩24,679 | ₩24,679 | ₩24,679 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩24,638 | ₩24,638 | ₩24,638 | ₩24,638 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩24,819 | ₩24,819 | ₩24,819 | ₩24,819 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩24,776 | ₩24,776 | ₩24,776 | ₩24,776 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩24,933 | ₩24,933 | ₩24,933 | ₩24,933 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩25,037 | ₩25,037 | ₩25,037 | ₩25,037 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩25,004 | ₩25,004 | ₩25,004 | ₩25,004 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩24,989 | ₩24,989 | ₩24,989 | ₩24,989 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,045 | ₩25,045 | ₩25,045 | ₩25,045 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩25,169 | ₩25,169 | ₩25,169 | ₩25,169 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩25,196 | ₩25,196 | ₩25,196 | ₩25,196 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,025 | ₩25,025 | ₩25,025 | ₩25,025 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩24,815 | ₩24,930 | ₩24,815 | ₩24,930 | +0.46% | 700 |
|---|
| 2026.04.27 | ₩24,864 | ₩24,864 | ₩24,864 | ₩24,864 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩24,811 | ₩24,811 | ₩24,811 | ₩24,811 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩24,682 | ₩24,780 | ₩24,682 | ₩24,780 | +0.40% | 200 |
|---|
| 2026.04.22 | ₩24,930 | ₩24,930 | ₩24,930 | ₩24,930 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩24,963 | ₩24,963 | ₩24,963 | ₩24,963 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩25,031 | ₩25,031 | ₩25,031 | ₩25,031 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩24,989 | ₩25,005 | ₩24,989 | ₩25,005 | +0.06% | 100 |
|---|
| 2026.04.16 | ₩24,841 | ₩24,942 | ₩24,841 | ₩24,942 | +0.40% | 3.9천 |
|---|
| 2026.04.15 | ₩24,741 | ₩24,741 | ₩24,741 | ₩24,741 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,647 | ₩24,647 | ₩24,647 | ₩24,647 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩24,636 | ₩24,636 | ₩24,636 | ₩24,636 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩24,171 | ₩24,238 | ₩24,117 | ₩24,238 | +0.28% | 2만 |
|---|
| 2026.04.09 | ₩24,392 | ₩24,392 | ₩24,392 | ₩24,392 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩24,393 | ₩24,393 | ₩24,393 | ₩24,393 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩24,131 | ₩24,131 | ₩24,045 | ₩24,045 | -0.36% | 200 |
|---|
| 2026.04.06 | ₩24,157 | ₩24,157 | ₩24,127 | ₩24,127 | -0.13% | 100 |
|---|
| 2026.04.02 | ₩24,077 | ₩24,077 | ₩24,041 | ₩24,041 | -0.15% | 500 |
|---|
| 2026.04.01 | ₩23,974 | ₩23,974 | ₩23,974 | ₩23,974 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩24,014 | ₩24,014 | ₩24,014 | ₩24,014 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩23,849 | ₩23,849 | ₩23,662 | ₩23,662 | -0.78% | 300 |
|---|
| 2026.03.27 | ₩23,560 | ₩23,560 | ₩23,560 | ₩23,560 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩24,329 | ₩24,329 | ₩24,329 | ₩24,329 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩24,431 | ₩24,431 | ₩24,431 | ₩24,431 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,412 | ₩24,426 | ₩24,412 | ₩24,426 | +0.05% | 5만 |
|---|
| 2026.03.23 | ₩24,385 | ₩24,428 | ₩24,385 | ₩24,428 | +0.18% | 600 |
|---|
| 2026.03.20 | ₩24,223 | ₩24,223 | ₩24,223 | ₩24,223 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩24,395 | ₩24,395 | ₩24,395 | ₩24,395 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩24,377 | ₩24,377 | ₩24,377 | ₩24,377 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩24,676 | ₩24,676 | ₩24,676 | ₩24,676 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩24,542 | ₩24,542 | ₩24,542 | ₩24,542 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩24,411 | ₩24,411 | ₩24,411 | ₩24,411 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,446 | ₩24,446 | ₩24,446 | ₩24,446 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩24,756 | ₩24,756 | ₩24,756 | ₩24,756 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,756 | ₩24,756 | ₩24,756 | ₩24,756 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,862 | ₩24,862 | ₩24,862 | ₩24,862 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩24,862 | ₩24,862 | ₩24,862 | ₩24,862 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩25,071 | ₩25,071 | ₩25,071 | ₩25,071 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩25,123 | ₩25,127 | ₩25,123 | ₩25,127 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩25,016 | ₩25,016 | ₩25,016 | ₩25,016 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩25,084 | ₩25,084 | ₩25,084 | ₩25,084 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,385 | ₩25,385 | ₩25,385 | ₩25,385 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩25,218 | ₩25,218 | ₩25,218 | ₩25,218 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩25,210 | ₩25,210 | ₩25,210 | ₩25,210 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩25,078 | ₩25,078 | ₩25,078 | ₩25,078 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩25,322 | ₩25,322 | ₩25,322 | ₩25,322 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩25,259 | ₩25,259 | ₩25,259 | ₩25,259 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩25,295 | ₩25,295 | ₩25,295 | ₩25,295 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,976 | ₩25,118 | ₩24,976 | ₩25,118 | +0.57% | 800 |
|---|
| 2026.02.13 | ₩25,174 | ₩25,174 | ₩25,174 | ₩25,174 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩25,069 | ₩25,069 | ₩25,069 | ₩25,069 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩25,177 | ₩25,308 | ₩25,177 | ₩25,308 | +0.52% | 300 |
|---|
| 2026.02.10 | ₩25,163 | ₩25,228 | ₩25,163 | ₩25,228 | +0.26% | 300 |
|---|
| 2026.02.09 | ₩25,069 | ₩25,106 | ₩25,029 | ₩25,106 | +0.14% | 3만 |
|---|
| 2026.02.06 | ₩25,112 | ₩25,112 | ₩25,112 | ₩25,112 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,868 | ₩24,908 | ₩24,815 | ₩24,882 | +0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩25,236 | ₩25,236 | ₩25,236 | ₩25,236 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩25,067 | ₩25,067 | ₩25,067 | ₩25,067 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩25,304 | ₩25,304 | ₩25,304 | ₩25,304 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩25,261 | ₩25,261 | ₩25,261 | ₩25,261 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩25,263 | ₩25,263 | ₩25,263 | ₩25,263 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,354 | ₩25,354 | ₩25,354 | ₩25,354 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩25,406 | ₩25,406 | ₩25,406 | ₩25,406 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩25,410 | ₩25,410 | ₩25,410 | ₩25,410 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩25,350 | ₩25,354 | ₩25,350 | ₩25,354 | +0.02% | 100 |
|---|
| 2026.01.21 | ₩25,043 | ₩25,261 | ₩25,043 | ₩25,261 | +0.87% | 1.4천 |
|---|
| 2026.01.20 | ₩24,879 | ₩24,879 | ₩24,879 | ₩24,879 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩25,365 | ₩25,365 | ₩25,249 | ₩25,249 | -0.45% | 200 |
|---|
| 2026.01.15 | ₩25,352 | ₩25,352 | ₩25,352 | ₩25,352 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,213 | ₩25,213 | ₩25,213 | ₩25,213 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩25,061 | ₩25,061 | ₩25,061 | ₩25,061 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩25,183 | ₩25,183 | ₩25,183 | ₩25,183 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩25,238 | ₩25,238 | ₩25,238 | ₩25,238 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩25,147 | ₩25,147 | ₩25,147 | ₩25,147 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩24,937 | ₩24,937 | ₩24,937 | ₩24,937 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,962 | ₩25,202 | ₩24,962 | ₩25,202 | +0.96% | 300 |
|---|
| 2026.01.05 | ₩24,959 | ₩24,959 | ₩24,959 | ₩24,959 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩24,748 | ₩24,774 | ₩24,748 | ₩24,765 | +0.07% | 400 |
|---|
| 2025.12.31 | ₩24,841 | ₩24,841 | ₩24,722 | ₩24,722 | -0.48% | 1.1천 |
|---|
| 2025.12.30 | ₩24,908 | ₩24,922 | ₩24,855 | ₩24,855 | -0.22% | 7천 |
|---|
| 2025.12.29 | ₩24,855 | ₩24,855 | ₩24,807 | ₩24,807 | -0.19% | 200 |
|---|
| 2025.12.26 | ₩24,774 | ₩24,774 | ₩24,774 | ₩24,774 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,365 | ₩25,424 | ₩25,352 | ₩25,424 | +0.23% | 700 |
|---|
| 2025.12.23 | ₩25,378 | ₩25,378 | ₩25,257 | ₩25,350 | -0.11% | 12.1만 |
|---|
| 2025.12.22 | ₩25,432 | ₩25,445 | ₩25,311 | ₩25,344 | -0.34% | 5천 |
|---|
| 2025.12.19 | ₩25,377 | ₩25,377 | ₩25,163 | ₩25,194 | -0.72% | 1.7천 |
|---|
| 2025.12.18 | ₩25,284 | ₩25,318 | ₩25,230 | ₩25,279 | -0.02% | 2.3천 |
|---|
| 2025.12.17 | ₩25,378 | ₩25,378 | ₩25,265 | ₩25,265 | -0.44% | 100 |
|---|
| 2025.12.16 | ₩25,395 | ₩25,395 | ₩25,324 | ₩25,324 | -0.28% | 900 |
|---|
| 2025.12.15 | ₩27,766 | ₩30,046 | ₩24,238 | ₩25,488 | -8.20% | 2.1천 |
|---|
| 2025.12.12 | ₩25,539 | ₩25,539 | ₩25,445 | ₩25,469 | -0.27% | 300 |
|---|
| 2025.12.11 | ₩25,576 | ₩25,576 | ₩25,576 | ₩25,576 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩25,244 | ₩25,399 | ₩25,244 | ₩25,399 | +0.62% | 500 |
|---|
| 2025.12.09 | ₩25,230 | ₩25,247 | ₩25,230 | ₩25,247 | +0.06% | 100 |
|---|
| 2025.12.08 | ₩25,284 | ₩25,284 | ₩25,204 | ₩25,257 | -0.11% | 1천 |
|---|
| 2025.12.05 | ₩25,378 | ₩25,378 | ₩25,371 | ₩25,371 | -0.03% | 100 |
|---|
| 2025.12.04 | ₩25,280 | ₩25,280 | ₩25,280 | ₩25,280 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,297 | ₩25,297 | ₩25,297 | ₩25,297 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩25,040 | ₩25,053 | ₩24,962 | ₩25,053 | +0.05% | 1.1천 |
|---|
| 2025.12.01 | ₩24,922 | ₩24,972 | ₩24,922 | ₩24,972 | +0.20% | 100 |
|---|
| 2025.11.28 | ₩24,815 | ₩24,969 | ₩24,815 | ₩24,969 | +0.62% | 100 |
|---|
| 2025.11.26 | ₩24,680 | ₩24,808 | ₩24,680 | ₩24,808 | +0.52% | 1.1천 |
|---|
| 2025.11.25 | ₩24,439 | ₩24,643 | ₩24,439 | ₩24,643 | +0.83% | 100 |
|---|
| 2025.11.24 | ₩24,318 | ₩24,454 | ₩24,318 | ₩24,454 | +0.56% | 100 |
|---|
| 2025.11.21 | ₩23,835 | ₩24,415 | ₩23,835 | ₩24,415 | +2.43% | 100 |
|---|
| 2025.11.20 | ₩24,051 | ₩24,051 | ₩24,051 | ₩24,051 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,279 | ₩24,320 | ₩24,279 | ₩24,320 | +0.17% | 200 |
|---|
| 2025.11.18 | ₩24,261 | ₩24,381 | ₩24,261 | ₩24,381 | +0.50% | 200 |
|---|
| 2025.11.17 | ₩24,634 | ₩24,634 | ₩24,291 | ₩24,416 | -0.88% | 12만 |
|---|
| 2025.11.14 | ₩24,615 | ₩24,615 | ₩24,615 | ₩24,615 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩24,679 | ₩24,679 | ₩24,679 | ₩24,679 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩24,803 | ₩24,803 | ₩24,803 | ₩24,803 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩24,804 | ₩24,812 | ₩24,804 | ₩24,812 | +0.03% | 300 |
|---|
| 2025.11.10 | ₩24,412 | ₩24,591 | ₩24,412 | ₩24,591 | +0.73% | 300 |
|---|
| 2025.11.07 | ₩24,462 | ₩24,462 | ₩24,462 | ₩24,462 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,424 | ₩24,424 | ₩24,424 | ₩24,424 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,533 | ₩24,631 | ₩24,520 | ₩24,631 | +0.40% | 400 |
|---|
| 2025.11.04 | ₩24,479 | ₩24,536 | ₩24,479 | ₩24,536 | +0.23% | 8만 |
|---|
| 2025.11.03 | ₩24,662 | ₩24,662 | ₩24,662 | ₩24,662 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩24,760 | ₩24,760 | ₩24,760 | ₩24,760 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩24,785 | ₩24,785 | ₩24,628 | ₩24,628 | -0.63% | 700 |
|---|
| 2025.10.29 | ₩24,687 | ₩24,687 | ₩24,687 | ₩24,687 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩25,255 | ₩25,293 | ₩25,255 | ₩25,293 | +0.15% | 5.4천 |
|---|
| 2025.10.27 | ₩25,395 | ₩25,395 | ₩25,395 | ₩25,395 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,320 | ₩25,320 | ₩25,320 | ₩25,320 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩25,312 | ₩25,312 | ₩25,312 | ₩25,312 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩25,115 | ₩25,115 | ₩25,115 | ₩25,115 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩25,311 | ₩25,311 | ₩25,311 | ₩25,311 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩25,257 | ₩25,257 | ₩25,170 | ₩25,170 | -0.35% | 300 |
|---|
| 2025.10.17 | ₩24,941 | ₩24,941 | ₩24,941 | ₩24,941 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩24,882 | ₩24,882 | ₩24,812 | ₩24,812 | -0.28% | 500 |
|---|
| 2025.10.15 | ₩24,895 | ₩24,925 | ₩24,868 | ₩24,925 | +0.12% | 4.8천 |
|---|
| 2025.10.14 | ₩24,921 | ₩24,921 | ₩24,921 | ₩24,921 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩24,813 | ₩24,813 | ₩24,813 | ₩24,813 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,788 | ₩24,788 | ₩24,597 | ₩24,597 | -0.77% | 200 |
|---|