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 | ₩24,390 | ₩24,442 | ₩24,390 | ₩24,442 | +0.21% | 100 |
| 2026.10.08 | ₩24,430 | ₩24,430 | ₩24,430 | ₩24,430 | 0.00% | 100 |
| 2026.10.07 | ₩24,279 | ₩24,279 | ₩24,279 | ₩24,279 | 0.00% | 100 |
| 2026.10.06 | ₩24,323 | ₩24,336 | ₩24,323 | ₩24,336 | +0.06% | 100 |
| 2026.10.05 | ₩24,189 | ₩24,260 | ₩24,189 | ₩24,260 | +0.29% | 400 |
| 2026.10.02 | ₩24,041 | ₩24,081 | ₩24,041 | ₩24,081 | +0.17% | 500 |
| 2026.10.01 | ₩24,108 | ₩24,122 | ₩24,060 | ₩24,060 | -0.20% | 1.1천 |
| 2026.09.30 | ₩24,128 | ₩24,128 | ₩24,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,128 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,140 | ₩24,140 | ₩24,140 | ₩24,140 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩24,189 | ₩24,189 | ₩24,169 | ₩24,169 | -0.08% | 200 |
|---|
| 2026.09.25 | ₩24,729 | ₩24,729 | ₩24,729 | ₩24,729 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩24,645 | ₩24,645 | ₩24,645 | ₩24,645 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩24,752 | ₩24,752 | ₩24,725 | ₩24,725 | -0.11% | 100 |
|---|
| 2026.09.22 | ₩24,846 | ₩24,846 | ₩24,837 | ₩24,837 | -0.04% | 300 |
|---|
| 2026.09.21 | ₩24,792 | ₩24,890 | ₩24,792 | ₩24,890 | +0.40% | 500 |
|---|
| 2026.09.18 | ₩24,725 | ₩24,770 | ₩24,725 | ₩24,770 | +0.18% | 1천 |
|---|
| 2026.09.17 | ₩24,914 | ₩24,914 | ₩24,914 | ₩24,914 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩24,831 | ₩24,831 | ₩24,831 | ₩24,831 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,022 | ₩25,022 | ₩25,022 | ₩25,022 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,059 | ₩25,059 | ₩25,059 | ₩25,059 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩25,081 | ₩25,081 | ₩25,081 | ₩25,081 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩24,834 | ₩24,834 | ₩24,834 | ₩24,834 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩24,886 | ₩24,886 | ₩24,886 | ₩24,886 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩25,061 | ₩25,061 | ₩25,038 | ₩25,038 | -0.09% | 1천 |
|---|
| 2026.09.04 | ₩25,275 | ₩25,275 | ₩25,275 | ₩25,275 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,473 | ₩25,473 | ₩25,473 | ₩25,473 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,376 | ₩25,376 | ₩25,365 | ₩25,365 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩25,253 | ₩25,253 | ₩25,253 | ₩25,253 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,381 | ₩25,381 | ₩25,381 | ₩25,381 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,430 | ₩25,430 | ₩25,430 | ₩25,430 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,422 | ₩25,422 | ₩25,422 | ₩25,422 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,353 | ₩25,353 | ₩25,353 | ₩25,353 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,427 | ₩25,427 | ₩25,427 | ₩25,427 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩25,369 | ₩25,385 | ₩25,369 | ₩25,385 | +0.06% | 100 |
|---|
| 2026.08.21 | ₩25,408 | ₩25,408 | ₩25,408 | ₩25,408 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,349 | ₩25,349 | ₩25,349 | ₩25,349 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩25,346 | ₩25,346 | ₩25,346 | ₩25,346 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,155 | ₩25,167 | ₩25,155 | ₩25,167 | +0.05% | 2.5만 |
|---|
| 2026.08.17 | ₩25,168 | ₩25,168 | ₩25,168 | ₩25,168 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,337 | ₩25,337 | ₩25,337 | ₩25,337 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,334 | ₩25,334 | ₩25,334 | ₩25,334 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,195 | ₩25,195 | ₩25,195 | ₩25,195 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,257 | ₩25,257 | ₩25,257 | ₩25,257 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,190 | ₩25,190 | ₩25,190 | ₩25,190 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,054 | ₩25,054 | ₩25,054 | ₩25,054 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,890 | ₩24,890 | ₩24,890 | ₩24,890 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩24,611 | ₩24,611 | ₩24,611 | ₩24,611 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩24,665 | ₩24,665 | ₩24,665 | ₩24,665 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,141 | ₩25,141 | ₩24,521 | ₩24,521 | -2.47% | 100 |
|---|
| 2026.07.31 | ₩24,588 | ₩24,588 | ₩24,588 | ₩24,588 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,415 | ₩24,415 | ₩24,415 | ₩24,415 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩24,309 | ₩24,410 | ₩24,309 | ₩24,410 | +0.41% | 100 |
|---|
| 2026.07.28 | ₩24,390 | ₩24,456 | ₩24,390 | ₩24,456 | +0.27% | 200 |
|---|
| 2026.07.27 | ₩24,189 | ₩24,283 | ₩24,189 | ₩24,260 | +0.29% | 5.1만 |
|---|
| 2026.07.24 | ₩24,112 | ₩24,112 | ₩24,112 | ₩24,112 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩23,923 | ₩23,923 | ₩23,923 | ₩23,923 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩24,028 | ₩24,099 | ₩23,987 | ₩24,099 | +0.30% | 6만 |
|---|
| 2026.07.21 | ₩24,071 | ₩24,071 | ₩24,071 | ₩24,071 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,154 | ₩24,154 | ₩24,154 | ₩24,154 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩24,205 | ₩24,205 | ₩24,205 | ₩24,205 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩24,362 | ₩24,362 | ₩24,362 | ₩24,362 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩24,250 | ₩24,250 | ₩24,250 | ₩24,250 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,122 | ₩24,122 | ₩24,122 | ₩24,122 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩24,269 | ₩24,269 | ₩24,269 | ₩24,269 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,217 | ₩24,217 | ₩24,217 | ₩24,217 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,961 | ₩24,110 | ₩23,961 | ₩24,110 | +0.62% | 3만 |
|---|
| 2026.07.08 | ₩24,000 | ₩24,000 | ₩24,000 | ₩24,000 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,096 | ₩24,096 | ₩24,096 | ₩24,096 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩23,997 | ₩23,997 | ₩23,997 | ₩23,997 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩24,033 | ₩24,033 | ₩24,033 | ₩24,033 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,773 | ₩23,773 | ₩23,773 | ₩23,773 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩23,562 | ₩23,562 | ₩23,562 | ₩23,562 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩23,699 | ₩23,699 | ₩23,699 | ₩23,699 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩23,796 | ₩23,796 | ₩23,796 | ₩23,796 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩23,978 | ₩23,978 | ₩23,978 | ₩23,978 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩24,022 | ₩24,022 | ₩24,022 | ₩24,022 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩24,076 | ₩24,076 | ₩24,076 | ₩24,076 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩24,136 | ₩24,136 | ₩24,136 | ₩24,136 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩24,222 | ₩24,222 | ₩24,222 | ₩24,222 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩24,342 | ₩24,342 | ₩24,342 | ₩24,342 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩24,756 | ₩24,756 | ₩24,756 | ₩24,756 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,798 | ₩24,798 | ₩24,798 | ₩24,798 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,803 | ₩24,803 | ₩24,803 | ₩24,803 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,698 | ₩24,698 | ₩24,698 | ₩24,698 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩24,661 | ₩24,661 | ₩24,661 | ₩24,661 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,672 | ₩24,799 | ₩24,658 | ₩24,799 | +0.52% | 3만 |
|---|
| 2026.06.08 | ₩24,804 | ₩24,804 | ₩24,804 | ₩24,804 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,869 | ₩24,869 | ₩24,869 | ₩24,869 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩25,020 | ₩25,114 | ₩25,020 | ₩25,114 | +0.38% | 300 |
|---|
| 2026.06.03 | ₩25,008 | ₩25,008 | ₩25,008 | ₩25,008 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩25,254 | ₩25,254 | ₩25,254 | ₩25,254 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,381 | ₩25,381 | ₩25,381 | ₩25,381 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩25,195 | ₩25,246 | ₩25,195 | ₩25,246 | +0.20% | 200 |
|---|
| 2026.05.28 | ₩25,078 | ₩25,078 | ₩25,078 | ₩25,078 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,928 | ₩24,928 | ₩24,928 | ₩24,928 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩25,010 | ₩25,010 | ₩25,010 | ₩25,010 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,132 | ₩25,132 | ₩25,132 | ₩25,132 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,026 | ₩25,026 | ₩25,026 | ₩25,026 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩25,096 | ₩25,096 | ₩25,096 | ₩25,096 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,991 | ₩24,991 | ₩24,991 | ₩24,991 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩25,102 | ₩25,102 | ₩25,102 | ₩25,102 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,725 | ₩24,762 | ₩24,725 | ₩24,762 | +0.15% | 900 |
|---|
| 2026.05.14 | ₩24,684 | ₩24,684 | ₩24,684 | ₩24,684 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩24,642 | ₩24,642 | ₩24,642 | ₩24,642 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩24,823 | ₩24,823 | ₩24,823 | ₩24,823 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩24,780 | ₩24,780 | ₩24,780 | ₩24,780 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩24,937 | ₩24,937 | ₩24,937 | ₩24,937 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩25,042 | ₩25,042 | ₩25,042 | ₩25,042 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩25,008 | ₩25,008 | ₩25,008 | ₩25,008 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩24,994 | ₩24,994 | ₩24,994 | ₩24,994 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,050 | ₩25,050 | ₩25,050 | ₩25,050 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩25,173 | ₩25,173 | ₩25,173 | ₩25,173 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩25,200 | ₩25,200 | ₩25,200 | ₩25,200 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,030 | ₩25,030 | ₩25,030 | ₩25,030 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩24,819 | ₩24,935 | ₩24,819 | ₩24,935 | +0.46% | 700 |
|---|
| 2026.04.27 | ₩24,869 | ₩24,869 | ₩24,869 | ₩24,869 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩24,815 | ₩24,815 | ₩24,815 | ₩24,815 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩24,686 | ₩24,784 | ₩24,686 | ₩24,784 | +0.40% | 200 |
|---|
| 2026.04.22 | ₩24,935 | ₩24,935 | ₩24,935 | ₩24,935 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩24,968 | ₩24,968 | ₩24,968 | ₩24,968 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩25,035 | ₩25,035 | ₩25,035 | ₩25,035 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩24,994 | ₩25,010 | ₩24,994 | ₩25,010 | +0.06% | 100 |
|---|
| 2026.04.16 | ₩24,846 | ₩24,947 | ₩24,846 | ₩24,947 | +0.40% | 3.9천 |
|---|
| 2026.04.15 | ₩24,745 | ₩24,745 | ₩24,745 | ₩24,745 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,652 | ₩24,652 | ₩24,652 | ₩24,652 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩24,641 | ₩24,641 | ₩24,641 | ₩24,641 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩24,175 | ₩24,242 | ₩24,122 | ₩24,242 | +0.28% | 2만 |
|---|
| 2026.04.09 | ₩24,397 | ₩24,397 | ₩24,397 | ₩24,397 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩24,398 | ₩24,398 | ₩24,398 | ₩24,398 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩24,135 | ₩24,135 | ₩24,049 | ₩24,049 | -0.36% | 200 |
|---|
| 2026.04.06 | ₩24,162 | ₩24,162 | ₩24,131 | ₩24,131 | -0.13% | 100 |
|---|
| 2026.04.02 | ₩24,081 | ₩24,081 | ₩24,045 | ₩24,045 | -0.15% | 500 |
|---|
| 2026.04.01 | ₩23,978 | ₩23,978 | ₩23,978 | ₩23,978 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩24,018 | ₩24,018 | ₩24,018 | ₩24,018 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩23,853 | ₩23,853 | ₩23,667 | ₩23,667 | -0.78% | 300 |
|---|
| 2026.03.27 | ₩23,565 | ₩23,565 | ₩23,565 | ₩23,565 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩24,334 | ₩24,334 | ₩24,334 | ₩24,334 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩24,436 | ₩24,436 | ₩24,436 | ₩24,436 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,417 | ₩24,430 | ₩24,417 | ₩24,430 | +0.05% | 5만 |
|---|
| 2026.03.23 | ₩24,390 | ₩24,433 | ₩24,390 | ₩24,433 | +0.18% | 600 |
|---|
| 2026.03.20 | ₩24,228 | ₩24,228 | ₩24,228 | ₩24,228 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩24,399 | ₩24,399 | ₩24,399 | ₩24,399 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩24,382 | ₩24,382 | ₩24,382 | ₩24,382 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩24,681 | ₩24,681 | ₩24,681 | ₩24,681 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩24,547 | ₩24,547 | ₩24,547 | ₩24,547 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩24,415 | ₩24,415 | ₩24,415 | ₩24,415 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,450 | ₩24,450 | ₩24,450 | ₩24,450 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩24,760 | ₩24,760 | ₩24,760 | ₩24,760 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,760 | ₩24,760 | ₩24,760 | ₩24,760 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,866 | ₩24,866 | ₩24,866 | ₩24,866 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩24,866 | ₩24,866 | ₩24,866 | ₩24,866 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩25,075 | ₩25,075 | ₩25,075 | ₩25,075 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩25,128 | ₩25,132 | ₩25,128 | ₩25,132 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩25,020 | ₩25,020 | ₩25,020 | ₩25,020 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩25,089 | ₩25,089 | ₩25,089 | ₩25,089 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,389 | ₩25,389 | ₩25,389 | ₩25,389 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩25,223 | ₩25,223 | ₩25,223 | ₩25,223 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩25,196 | ₩25,196 | ₩25,196 | ₩25,196 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩25,215 | ₩25,215 | ₩25,215 | ₩25,215 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩25,082 | ₩25,082 | ₩25,082 | ₩25,082 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩25,326 | ₩25,326 | ₩25,326 | ₩25,326 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩25,263 | ₩25,263 | ₩25,263 | ₩25,263 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,980 | ₩25,122 | ₩24,980 | ₩25,122 | +0.57% | 800 |
|---|
| 2026.02.13 | ₩25,179 | ₩25,179 | ₩25,179 | ₩25,179 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩25,074 | ₩25,074 | ₩25,074 | ₩25,074 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩25,181 | ₩25,313 | ₩25,181 | ₩25,313 | +0.52% | 300 |
|---|
| 2026.02.10 | ₩25,168 | ₩25,232 | ₩25,168 | ₩25,232 | +0.26% | 300 |
|---|
| 2026.02.09 | ₩25,074 | ₩25,110 | ₩25,034 | ₩25,110 | +0.14% | 3만 |
|---|
| 2026.02.06 | ₩25,117 | ₩25,117 | ₩25,117 | ₩25,117 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,873 | ₩24,913 | ₩24,819 | ₩24,886 | +0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩25,240 | ₩25,240 | ₩25,240 | ₩25,240 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩25,071 | ₩25,071 | ₩25,071 | ₩25,071 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩25,309 | ₩25,309 | ₩25,309 | ₩25,309 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩25,266 | ₩25,266 | ₩25,266 | ₩25,266 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩25,267 | ₩25,267 | ₩25,267 | ₩25,267 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,359 | ₩25,359 | ₩25,359 | ₩25,359 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩25,411 | ₩25,411 | ₩25,411 | ₩25,411 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩25,415 | ₩25,415 | ₩25,415 | ₩25,415 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩25,305 | ₩25,305 | ₩25,305 | ₩25,305 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩25,355 | ₩25,359 | ₩25,355 | ₩25,359 | +0.02% | 100 |
|---|
| 2026.01.21 | ₩25,047 | ₩25,266 | ₩25,047 | ₩25,266 | +0.87% | 1.4천 |
|---|
| 2026.01.20 | ₩24,884 | ₩24,884 | ₩24,884 | ₩24,884 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩25,369 | ₩25,369 | ₩25,254 | ₩25,254 | -0.45% | 200 |
|---|
| 2026.01.15 | ₩25,357 | ₩25,357 | ₩25,357 | ₩25,357 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,218 | ₩25,218 | ₩25,218 | ₩25,218 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩25,066 | ₩25,066 | ₩25,066 | ₩25,066 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩25,188 | ₩25,188 | ₩25,188 | ₩25,188 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩25,243 | ₩25,243 | ₩25,243 | ₩25,243 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩25,152 | ₩25,152 | ₩25,152 | ₩25,152 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩24,941 | ₩24,941 | ₩24,941 | ₩24,941 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,967 | ₩25,207 | ₩24,967 | ₩25,207 | +0.96% | 300 |
|---|
| 2026.01.05 | ₩24,964 | ₩24,964 | ₩24,964 | ₩24,964 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩24,752 | ₩24,779 | ₩24,752 | ₩24,770 | +0.07% | 400 |
|---|
| 2025.12.31 | ₩24,846 | ₩24,846 | ₩24,727 | ₩24,727 | -0.48% | 1.1천 |
|---|
| 2025.12.30 | ₩24,913 | ₩24,927 | ₩24,859 | ₩24,859 | -0.22% | 7천 |
|---|
| 2025.12.29 | ₩24,859 | ₩24,859 | ₩24,811 | ₩24,811 | -0.19% | 200 |
|---|
| 2025.12.26 | ₩24,779 | ₩24,779 | ₩24,779 | ₩24,779 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,369 | ₩25,428 | ₩25,357 | ₩25,428 | +0.23% | 700 |
|---|
| 2025.12.23 | ₩25,383 | ₩25,383 | ₩25,262 | ₩25,355 | -0.11% | 12.1만 |
|---|
| 2025.12.22 | ₩25,436 | ₩25,450 | ₩25,316 | ₩25,349 | -0.34% | 5천 |
|---|
| 2025.12.19 | ₩25,381 | ₩25,381 | ₩25,168 | ₩25,199 | -0.72% | 1.7천 |
|---|
| 2025.12.18 | ₩25,289 | ₩25,322 | ₩25,235 | ₩25,283 | -0.02% | 2.3천 |
|---|
| 2025.12.17 | ₩25,383 | ₩25,383 | ₩25,270 | ₩25,270 | -0.44% | 100 |
|---|
| 2025.12.16 | ₩25,400 | ₩25,400 | ₩25,329 | ₩25,329 | -0.28% | 900 |
|---|
| 2025.12.15 | ₩27,771 | ₩30,051 | ₩24,242 | ₩25,493 | -8.20% | 2.1천 |
|---|
| 2025.12.12 | ₩25,544 | ₩25,544 | ₩25,450 | ₩25,474 | -0.27% | 300 |
|---|
| 2025.12.11 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩25,249 | ₩25,404 | ₩25,249 | ₩25,404 | +0.62% | 500 |
|---|
| 2025.12.09 | ₩25,235 | ₩25,251 | ₩25,235 | ₩25,251 | +0.06% | 100 |
|---|
| 2025.12.08 | ₩25,289 | ₩25,289 | ₩25,208 | ₩25,262 | -0.11% | 1천 |
|---|
| 2025.12.05 | ₩25,383 | ₩25,383 | ₩25,376 | ₩25,376 | -0.03% | 100 |
|---|
| 2025.12.04 | ₩25,285 | ₩25,285 | ₩25,285 | ₩25,285 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,302 | ₩25,302 | ₩25,302 | ₩25,302 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩25,045 | ₩25,058 | ₩24,967 | ₩25,058 | +0.05% | 1.1천 |
|---|
| 2025.12.01 | ₩24,927 | ₩24,976 | ₩24,927 | ₩24,976 | +0.20% | 100 |
|---|
| 2025.11.28 | ₩24,819 | ₩24,974 | ₩24,819 | ₩24,974 | +0.62% | 100 |
|---|
| 2025.11.26 | ₩24,685 | ₩24,813 | ₩24,685 | ₩24,813 | +0.52% | 1.1천 |
|---|
| 2025.11.25 | ₩24,444 | ₩24,648 | ₩24,444 | ₩24,648 | +0.83% | 100 |
|---|
| 2025.11.24 | ₩24,323 | ₩24,458 | ₩24,323 | ₩24,458 | +0.56% | 100 |
|---|
| 2025.11.21 | ₩23,840 | ₩24,419 | ₩23,840 | ₩24,419 | +2.43% | 100 |
|---|
| 2025.11.20 | ₩24,056 | ₩24,056 | ₩24,056 | ₩24,056 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,284 | ₩24,324 | ₩24,284 | ₩24,324 | +0.17% | 200 |
|---|
| 2025.11.18 | ₩24,265 | ₩24,386 | ₩24,265 | ₩24,386 | +0.50% | 200 |
|---|
| 2025.11.17 | ₩24,638 | ₩24,638 | ₩24,296 | ₩24,421 | -0.88% | 12만 |
|---|
| 2025.11.14 | ₩24,619 | ₩24,619 | ₩24,619 | ₩24,619 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩24,684 | ₩24,684 | ₩24,684 | ₩24,684 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩24,807 | ₩24,807 | ₩24,807 | ₩24,807 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩24,808 | ₩24,817 | ₩24,808 | ₩24,817 | +0.03% | 300 |
|---|
| 2025.11.10 | ₩24,417 | ₩24,595 | ₩24,417 | ₩24,595 | +0.73% | 300 |
|---|
| 2025.11.07 | ₩24,466 | ₩24,466 | ₩24,466 | ₩24,466 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,429 | ₩24,429 | ₩24,429 | ₩24,429 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,537 | ₩24,635 | ₩24,524 | ₩24,635 | +0.40% | 400 |
|---|
| 2025.11.04 | ₩24,484 | ₩24,540 | ₩24,484 | ₩24,540 | +0.23% | 8만 |
|---|
| 2025.11.03 | ₩24,666 | ₩24,666 | ₩24,666 | ₩24,666 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩24,764 | ₩24,764 | ₩24,764 | ₩24,764 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩24,790 | ₩24,790 | ₩24,633 | ₩24,633 | -0.63% | 700 |
|---|
| 2025.10.29 | ₩24,692 | ₩24,692 | ₩24,692 | ₩24,692 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩25,259 | ₩25,298 | ₩25,259 | ₩25,298 | +0.15% | 5.4천 |
|---|
| 2025.10.27 | ₩25,400 | ₩25,400 | ₩25,400 | ₩25,400 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,325 | ₩25,325 | ₩25,325 | ₩25,325 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩25,317 | ₩25,317 | ₩25,317 | ₩25,317 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩25,120 | ₩25,120 | ₩25,120 | ₩25,120 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩25,316 | ₩25,316 | ₩25,316 | ₩25,316 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩25,262 | ₩25,262 | ₩25,175 | ₩25,175 | -0.35% | 300 |
|---|
| 2025.10.17 | ₩24,945 | ₩24,945 | ₩24,945 | ₩24,945 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩24,886 | ₩24,886 | ₩24,817 | ₩24,817 | -0.28% | 500 |
|---|
| 2025.10.15 | ₩24,900 | ₩24,929 | ₩24,873 | ₩24,929 | +0.12% | 4.8천 |
|---|
| 2025.10.14 | ₩24,925 | ₩24,925 | ₩24,925 | ₩24,925 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩24,818 | ₩24,818 | ₩24,818 | ₩24,818 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,792 | ₩24,792 | ₩24,602 | ₩24,602 | -0.77% | 200 |
|---|