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 | ₩24,381 | ₩24,434 | ₩24,381 | ₩24,434 | +0.21% | 100 |
| 2026.10.08 | ₩24,421 | ₩24,421 | ₩24,421 | ₩24,421 | 0.00% | 100 |
| 2026.10.07 | ₩24,270 | ₩24,270 | ₩24,270 | ₩24,270 | 0.00% | 100 |
| 2026.10.06 | ₩24,314 | ₩24,328 | ₩24,314 | ₩24,328 | +0.06% | 100 |
| 2026.10.05 | ₩24,180 | ₩24,251 | ₩24,180 | ₩24,251 | +0.29% | 400 |
| 2026.10.02 | ₩24,033 | ₩24,073 | ₩24,033 | ₩24,073 | +0.17% | 500 |
| 2026.10.01 | ₩24,100 | ₩24,113 | ₩24,051 | ₩24,051 | -0.20% | 1.1천 |
| 2026.09.30 | ₩24,120 | ₩24,120 | ₩24,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,120 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,132 | ₩24,132 | ₩24,132 | ₩24,132 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩24,180 | ₩24,180 | ₩24,160 | ₩24,160 | -0.08% | 200 |
|---|
| 2026.09.25 | ₩24,720 | ₩24,720 | ₩24,720 | ₩24,720 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩24,636 | ₩24,636 | ₩24,636 | ₩24,636 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩24,743 | ₩24,743 | ₩24,716 | ₩24,716 | -0.11% | 100 |
|---|
| 2026.09.22 | ₩24,837 | ₩24,837 | ₩24,828 | ₩24,828 | -0.04% | 300 |
|---|
| 2026.09.21 | ₩24,784 | ₩24,881 | ₩24,784 | ₩24,881 | +0.40% | 500 |
|---|
| 2026.09.18 | ₩24,716 | ₩24,761 | ₩24,716 | ₩24,761 | +0.18% | 1천 |
|---|
| 2026.09.17 | ₩24,906 | ₩24,906 | ₩24,906 | ₩24,906 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩24,822 | ₩24,822 | ₩24,822 | ₩24,822 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,013 | ₩25,013 | ₩25,013 | ₩25,013 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,050 | ₩25,050 | ₩25,050 | ₩25,050 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩25,072 | ₩25,072 | ₩25,072 | ₩25,072 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩24,825 | ₩24,825 | ₩24,825 | ₩24,825 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩24,877 | ₩24,877 | ₩24,877 | ₩24,877 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩25,052 | ₩25,052 | ₩25,029 | ₩25,029 | -0.09% | 1천 |
|---|
| 2026.09.04 | ₩25,266 | ₩25,266 | ₩25,266 | ₩25,266 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,463 | ₩25,463 | ₩25,463 | ₩25,463 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,367 | ₩25,367 | ₩25,356 | ₩25,356 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩25,244 | ₩25,244 | ₩25,244 | ₩25,244 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,372 | ₩25,372 | ₩25,372 | ₩25,372 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,421 | ₩25,421 | ₩25,421 | ₩25,421 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,413 | ₩25,413 | ₩25,413 | ₩25,413 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,344 | ₩25,344 | ₩25,344 | ₩25,344 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,418 | ₩25,418 | ₩25,418 | ₩25,418 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩25,360 | ₩25,376 | ₩25,360 | ₩25,376 | +0.06% | 100 |
|---|
| 2026.08.21 | ₩25,399 | ₩25,399 | ₩25,399 | ₩25,399 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,340 | ₩25,340 | ₩25,340 | ₩25,340 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩25,337 | ₩25,337 | ₩25,337 | ₩25,337 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,146 | ₩25,158 | ₩25,146 | ₩25,158 | +0.05% | 2.5만 |
|---|
| 2026.08.17 | ₩25,159 | ₩25,159 | ₩25,159 | ₩25,159 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,328 | ₩25,328 | ₩25,328 | ₩25,328 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,325 | ₩25,325 | ₩25,325 | ₩25,325 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,186 | ₩25,186 | ₩25,186 | ₩25,186 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,248 | ₩25,248 | ₩25,248 | ₩25,248 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,180 | ₩25,180 | ₩25,180 | ₩25,180 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,045 | ₩25,045 | ₩25,045 | ₩25,045 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,881 | ₩24,881 | ₩24,881 | ₩24,881 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩24,602 | ₩24,602 | ₩24,602 | ₩24,602 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩24,656 | ₩24,656 | ₩24,656 | ₩24,656 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,132 | ₩25,132 | ₩24,513 | ₩24,513 | -2.47% | 100 |
|---|
| 2026.07.31 | ₩24,580 | ₩24,580 | ₩24,580 | ₩24,580 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,407 | ₩24,407 | ₩24,407 | ₩24,407 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩24,301 | ₩24,401 | ₩24,301 | ₩24,401 | +0.41% | 100 |
|---|
| 2026.07.28 | ₩24,381 | ₩24,447 | ₩24,381 | ₩24,447 | +0.27% | 200 |
|---|
| 2026.07.27 | ₩24,180 | ₩24,274 | ₩24,180 | ₩24,251 | +0.29% | 5.1만 |
|---|
| 2026.07.24 | ₩24,104 | ₩24,104 | ₩24,104 | ₩24,104 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩23,914 | ₩23,914 | ₩23,914 | ₩23,914 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩24,019 | ₩24,090 | ₩23,979 | ₩24,090 | +0.30% | 6만 |
|---|
| 2026.07.21 | ₩24,062 | ₩24,062 | ₩24,062 | ₩24,062 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,145 | ₩24,145 | ₩24,145 | ₩24,145 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩24,196 | ₩24,196 | ₩24,196 | ₩24,196 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩24,353 | ₩24,353 | ₩24,353 | ₩24,353 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩24,242 | ₩24,242 | ₩24,242 | ₩24,242 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,113 | ₩24,113 | ₩24,113 | ₩24,113 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩24,260 | ₩24,260 | ₩24,260 | ₩24,260 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,208 | ₩24,208 | ₩24,208 | ₩24,208 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,952 | ₩24,101 | ₩23,952 | ₩24,101 | +0.62% | 3만 |
|---|
| 2026.07.08 | ₩23,991 | ₩23,991 | ₩23,991 | ₩23,991 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,087 | ₩24,087 | ₩24,087 | ₩24,087 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩23,988 | ₩23,988 | ₩23,988 | ₩23,988 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩24,024 | ₩24,024 | ₩24,024 | ₩24,024 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,764 | ₩23,764 | ₩23,764 | ₩23,764 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩23,554 | ₩23,554 | ₩23,554 | ₩23,554 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩23,691 | ₩23,691 | ₩23,691 | ₩23,691 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩23,787 | ₩23,787 | ₩23,787 | ₩23,787 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩23,969 | ₩23,969 | ₩23,969 | ₩23,969 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩24,014 | ₩24,014 | ₩24,014 | ₩24,014 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩24,067 | ₩24,067 | ₩24,067 | ₩24,067 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩24,128 | ₩24,128 | ₩24,128 | ₩24,128 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩24,214 | ₩24,214 | ₩24,214 | ₩24,214 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩24,333 | ₩24,333 | ₩24,333 | ₩24,333 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩24,747 | ₩24,747 | ₩24,747 | ₩24,747 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,789 | ₩24,789 | ₩24,789 | ₩24,789 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,794 | ₩24,794 | ₩24,794 | ₩24,794 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,690 | ₩24,690 | ₩24,690 | ₩24,690 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩24,652 | ₩24,652 | ₩24,652 | ₩24,652 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,663 | ₩24,790 | ₩24,649 | ₩24,790 | +0.52% | 3만 |
|---|
| 2026.06.08 | ₩24,796 | ₩24,796 | ₩24,796 | ₩24,796 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,860 | ₩24,860 | ₩24,860 | ₩24,860 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩25,012 | ₩25,105 | ₩25,012 | ₩25,105 | +0.38% | 300 |
|---|
| 2026.06.03 | ₩24,999 | ₩24,999 | ₩24,999 | ₩24,999 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩25,245 | ₩25,245 | ₩25,245 | ₩25,245 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,372 | ₩25,372 | ₩25,372 | ₩25,372 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩25,186 | ₩25,237 | ₩25,186 | ₩25,237 | +0.20% | 200 |
|---|
| 2026.05.28 | ₩25,069 | ₩25,069 | ₩25,069 | ₩25,069 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,919 | ₩24,919 | ₩24,919 | ₩24,919 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩25,001 | ₩25,001 | ₩25,001 | ₩25,001 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,123 | ₩25,123 | ₩25,123 | ₩25,123 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,017 | ₩25,017 | ₩25,017 | ₩25,017 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩25,087 | ₩25,087 | ₩25,087 | ₩25,087 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,982 | ₩24,982 | ₩24,982 | ₩24,982 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩25,093 | ₩25,093 | ₩25,093 | ₩25,093 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,716 | ₩24,753 | ₩24,716 | ₩24,753 | +0.15% | 900 |
|---|
| 2026.05.14 | ₩24,675 | ₩24,675 | ₩24,675 | ₩24,675 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩24,633 | ₩24,633 | ₩24,633 | ₩24,633 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩24,814 | ₩24,814 | ₩24,814 | ₩24,814 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩24,771 | ₩24,771 | ₩24,771 | ₩24,771 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩24,928 | ₩24,928 | ₩24,928 | ₩24,928 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩25,033 | ₩25,033 | ₩25,033 | ₩25,033 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩24,999 | ₩24,999 | ₩24,999 | ₩24,999 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩24,985 | ₩24,985 | ₩24,985 | ₩24,985 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,041 | ₩25,041 | ₩25,041 | ₩25,041 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩25,164 | ₩25,164 | ₩25,164 | ₩25,164 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩25,191 | ₩25,191 | ₩25,191 | ₩25,191 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,021 | ₩25,021 | ₩25,021 | ₩25,021 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩24,810 | ₩24,926 | ₩24,810 | ₩24,926 | +0.46% | 700 |
|---|
| 2026.04.27 | ₩24,860 | ₩24,860 | ₩24,860 | ₩24,860 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩24,806 | ₩24,806 | ₩24,806 | ₩24,806 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩24,678 | ₩24,775 | ₩24,678 | ₩24,775 | +0.40% | 200 |
|---|
| 2026.04.22 | ₩24,926 | ₩24,926 | ₩24,926 | ₩24,926 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩24,959 | ₩24,959 | ₩24,959 | ₩24,959 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩25,026 | ₩25,026 | ₩25,026 | ₩25,026 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩24,985 | ₩25,001 | ₩24,985 | ₩25,001 | +0.06% | 100 |
|---|
| 2026.04.16 | ₩24,837 | ₩24,938 | ₩24,837 | ₩24,938 | +0.40% | 3.9천 |
|---|
| 2026.04.15 | ₩24,737 | ₩24,737 | ₩24,737 | ₩24,737 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,643 | ₩24,643 | ₩24,643 | ₩24,643 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩24,632 | ₩24,632 | ₩24,632 | ₩24,632 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩24,167 | ₩24,234 | ₩24,113 | ₩24,234 | +0.28% | 2만 |
|---|
| 2026.04.09 | ₩24,388 | ₩24,388 | ₩24,388 | ₩24,388 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩24,389 | ₩24,389 | ₩24,389 | ₩24,389 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩24,126 | ₩24,126 | ₩24,041 | ₩24,041 | -0.36% | 200 |
|---|
| 2026.04.06 | ₩24,153 | ₩24,153 | ₩24,122 | ₩24,122 | -0.13% | 100 |
|---|
| 2026.04.02 | ₩24,073 | ₩24,073 | ₩24,037 | ₩24,037 | -0.15% | 500 |
|---|
| 2026.04.01 | ₩23,969 | ₩23,969 | ₩23,969 | ₩23,969 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩24,010 | ₩24,010 | ₩24,010 | ₩24,010 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩23,845 | ₩23,845 | ₩23,658 | ₩23,658 | -0.78% | 300 |
|---|
| 2026.03.27 | ₩23,556 | ₩23,556 | ₩23,556 | ₩23,556 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩24,325 | ₩24,325 | ₩24,325 | ₩24,325 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩24,427 | ₩24,427 | ₩24,427 | ₩24,427 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,408 | ₩24,421 | ₩24,408 | ₩24,421 | +0.05% | 5만 |
|---|
| 2026.03.23 | ₩24,381 | ₩24,424 | ₩24,381 | ₩24,424 | +0.18% | 600 |
|---|
| 2026.03.20 | ₩24,219 | ₩24,219 | ₩24,219 | ₩24,219 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩24,391 | ₩24,391 | ₩24,391 | ₩24,391 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩24,373 | ₩24,373 | ₩24,373 | ₩24,373 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩24,672 | ₩24,672 | ₩24,672 | ₩24,672 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩24,538 | ₩24,538 | ₩24,538 | ₩24,538 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩24,407 | ₩24,407 | ₩24,407 | ₩24,407 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,442 | ₩24,442 | ₩24,442 | ₩24,442 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩24,751 | ₩24,751 | ₩24,751 | ₩24,751 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,751 | ₩24,751 | ₩24,751 | ₩24,751 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,857 | ₩24,857 | ₩24,857 | ₩24,857 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩24,857 | ₩24,857 | ₩24,857 | ₩24,857 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩25,067 | ₩25,067 | ₩25,067 | ₩25,067 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩25,119 | ₩25,123 | ₩25,119 | ₩25,123 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩25,012 | ₩25,012 | ₩25,012 | ₩25,012 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩25,080 | ₩25,080 | ₩25,080 | ₩25,080 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,380 | ₩25,380 | ₩25,380 | ₩25,380 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩25,214 | ₩25,214 | ₩25,214 | ₩25,214 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩25,187 | ₩25,187 | ₩25,187 | ₩25,187 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩25,206 | ₩25,206 | ₩25,206 | ₩25,206 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩25,073 | ₩25,073 | ₩25,073 | ₩25,073 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩25,317 | ₩25,317 | ₩25,317 | ₩25,317 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩25,254 | ₩25,254 | ₩25,254 | ₩25,254 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩25,290 | ₩25,290 | ₩25,290 | ₩25,290 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,971 | ₩25,113 | ₩24,971 | ₩25,113 | +0.57% | 800 |
|---|
| 2026.02.13 | ₩25,170 | ₩25,170 | ₩25,170 | ₩25,170 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩25,065 | ₩25,065 | ₩25,065 | ₩25,065 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩25,172 | ₩25,304 | ₩25,172 | ₩25,304 | +0.52% | 300 |
|---|
| 2026.02.10 | ₩25,159 | ₩25,223 | ₩25,159 | ₩25,223 | +0.26% | 300 |
|---|
| 2026.02.09 | ₩25,065 | ₩25,101 | ₩25,025 | ₩25,101 | +0.14% | 3만 |
|---|
| 2026.02.06 | ₩25,108 | ₩25,108 | ₩25,108 | ₩25,108 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,864 | ₩24,904 | ₩24,810 | ₩24,877 | +0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩25,231 | ₩25,231 | ₩25,231 | ₩25,231 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩25,062 | ₩25,062 | ₩25,062 | ₩25,062 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩25,257 | ₩25,257 | ₩25,257 | ₩25,257 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩25,258 | ₩25,258 | ₩25,258 | ₩25,258 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,349 | ₩25,349 | ₩25,349 | ₩25,349 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩25,402 | ₩25,402 | ₩25,402 | ₩25,402 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩25,406 | ₩25,406 | ₩25,406 | ₩25,406 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩25,296 | ₩25,296 | ₩25,296 | ₩25,296 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩25,345 | ₩25,349 | ₩25,345 | ₩25,349 | +0.02% | 100 |
|---|
| 2026.01.21 | ₩25,038 | ₩25,257 | ₩25,038 | ₩25,257 | +0.87% | 1.4천 |
|---|
| 2026.01.20 | ₩24,875 | ₩24,875 | ₩24,875 | ₩24,875 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩25,360 | ₩25,360 | ₩25,245 | ₩25,245 | -0.45% | 200 |
|---|
| 2026.01.15 | ₩25,348 | ₩25,348 | ₩25,348 | ₩25,348 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,209 | ₩25,209 | ₩25,209 | ₩25,209 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩25,057 | ₩25,057 | ₩25,057 | ₩25,057 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩25,179 | ₩25,179 | ₩25,179 | ₩25,179 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩25,234 | ₩25,234 | ₩25,234 | ₩25,234 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩25,143 | ₩25,143 | ₩25,143 | ₩25,143 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩24,932 | ₩24,932 | ₩24,932 | ₩24,932 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,958 | ₩25,198 | ₩24,958 | ₩25,198 | +0.96% | 300 |
|---|
| 2026.01.05 | ₩24,955 | ₩24,955 | ₩24,955 | ₩24,955 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩24,743 | ₩24,770 | ₩24,743 | ₩24,761 | +0.07% | 400 |
|---|
| 2025.12.31 | ₩24,837 | ₩24,837 | ₩24,718 | ₩24,718 | -0.48% | 1.1천 |
|---|
| 2025.12.30 | ₩24,904 | ₩24,918 | ₩24,851 | ₩24,851 | -0.22% | 7천 |
|---|
| 2025.12.29 | ₩24,851 | ₩24,851 | ₩24,802 | ₩24,802 | -0.19% | 200 |
|---|
| 2025.12.26 | ₩24,770 | ₩24,770 | ₩24,770 | ₩24,770 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,360 | ₩25,419 | ₩25,348 | ₩25,419 | +0.23% | 700 |
|---|
| 2025.12.23 | ₩25,374 | ₩25,374 | ₩25,253 | ₩25,345 | -0.11% | 12.1만 |
|---|
| 2025.12.22 | ₩25,427 | ₩25,441 | ₩25,307 | ₩25,340 | -0.34% | 5천 |
|---|
| 2025.12.19 | ₩25,372 | ₩25,372 | ₩25,159 | ₩25,190 | -0.72% | 1.7천 |
|---|
| 2025.12.18 | ₩25,280 | ₩25,313 | ₩25,226 | ₩25,274 | -0.02% | 2.3천 |
|---|
| 2025.12.17 | ₩25,374 | ₩25,374 | ₩25,261 | ₩25,261 | -0.44% | 100 |
|---|
| 2025.12.16 | ₩25,391 | ₩25,391 | ₩25,320 | ₩25,320 | -0.28% | 900 |
|---|
| 2025.12.15 | ₩27,761 | ₩30,041 | ₩24,234 | ₩25,484 | -8.20% | 2.1천 |
|---|
| 2025.12.12 | ₩25,535 | ₩25,535 | ₩25,441 | ₩25,465 | -0.27% | 300 |
|---|
| 2025.12.11 | ₩25,572 | ₩25,572 | ₩25,572 | ₩25,572 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩25,240 | ₩25,395 | ₩25,240 | ₩25,395 | +0.62% | 500 |
|---|
| 2025.12.09 | ₩25,226 | ₩25,242 | ₩25,226 | ₩25,242 | +0.06% | 100 |
|---|
| 2025.12.08 | ₩25,280 | ₩25,280 | ₩25,199 | ₩25,253 | -0.11% | 1천 |
|---|
| 2025.12.05 | ₩25,374 | ₩25,374 | ₩25,367 | ₩25,367 | -0.03% | 100 |
|---|
| 2025.12.04 | ₩25,276 | ₩25,276 | ₩25,276 | ₩25,276 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,293 | ₩25,293 | ₩25,293 | ₩25,293 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩25,036 | ₩25,049 | ₩24,958 | ₩25,049 | +0.05% | 1.1천 |
|---|
| 2025.12.01 | ₩24,918 | ₩24,967 | ₩24,918 | ₩24,967 | +0.20% | 100 |
|---|
| 2025.11.28 | ₩24,810 | ₩24,965 | ₩24,810 | ₩24,965 | +0.62% | 100 |
|---|
| 2025.11.26 | ₩24,676 | ₩24,804 | ₩24,676 | ₩24,804 | +0.52% | 1.1천 |
|---|
| 2025.11.25 | ₩24,435 | ₩24,639 | ₩24,435 | ₩24,639 | +0.83% | 100 |
|---|
| 2025.11.24 | ₩24,314 | ₩24,450 | ₩24,314 | ₩24,450 | +0.56% | 100 |
|---|
| 2025.11.21 | ₩23,831 | ₩24,411 | ₩23,831 | ₩24,411 | +2.43% | 100 |
|---|
| 2025.11.20 | ₩24,047 | ₩24,047 | ₩24,047 | ₩24,047 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,275 | ₩24,315 | ₩24,275 | ₩24,315 | +0.17% | 200 |
|---|
| 2025.11.18 | ₩24,256 | ₩24,377 | ₩24,256 | ₩24,377 | +0.50% | 200 |
|---|
| 2025.11.17 | ₩24,629 | ₩24,629 | ₩24,287 | ₩24,412 | -0.88% | 12만 |
|---|
| 2025.11.14 | ₩24,611 | ₩24,611 | ₩24,611 | ₩24,611 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩24,675 | ₩24,675 | ₩24,675 | ₩24,675 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩24,798 | ₩24,798 | ₩24,798 | ₩24,798 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩24,800 | ₩24,808 | ₩24,800 | ₩24,808 | +0.03% | 300 |
|---|
| 2025.11.10 | ₩24,408 | ₩24,586 | ₩24,408 | ₩24,586 | +0.73% | 300 |
|---|
| 2025.11.07 | ₩24,458 | ₩24,458 | ₩24,458 | ₩24,458 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,420 | ₩24,420 | ₩24,420 | ₩24,420 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,529 | ₩24,627 | ₩24,515 | ₩24,627 | +0.40% | 400 |
|---|
| 2025.11.04 | ₩24,475 | ₩24,531 | ₩24,475 | ₩24,531 | +0.23% | 8만 |
|---|
| 2025.11.03 | ₩24,657 | ₩24,657 | ₩24,657 | ₩24,657 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩24,755 | ₩24,755 | ₩24,755 | ₩24,755 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩24,781 | ₩24,781 | ₩24,624 | ₩24,624 | -0.63% | 700 |
|---|
| 2025.10.29 | ₩24,683 | ₩24,683 | ₩24,683 | ₩24,683 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩25,250 | ₩25,289 | ₩25,250 | ₩25,289 | +0.15% | 5.4천 |
|---|
| 2025.10.27 | ₩25,391 | ₩25,391 | ₩25,391 | ₩25,391 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,316 | ₩25,316 | ₩25,316 | ₩25,316 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩25,308 | ₩25,308 | ₩25,308 | ₩25,308 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩25,111 | ₩25,111 | ₩25,111 | ₩25,111 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩25,307 | ₩25,307 | ₩25,307 | ₩25,307 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩25,253 | ₩25,253 | ₩25,166 | ₩25,166 | -0.35% | 300 |
|---|
| 2025.10.17 | ₩24,936 | ₩24,936 | ₩24,936 | ₩24,936 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩24,877 | ₩24,877 | ₩24,808 | ₩24,808 | -0.28% | 500 |
|---|
| 2025.10.15 | ₩24,891 | ₩24,920 | ₩24,864 | ₩24,920 | +0.12% | 4.8천 |
|---|
| 2025.10.14 | ₩24,916 | ₩24,916 | ₩24,916 | ₩24,916 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩24,809 | ₩24,809 | ₩24,809 | ₩24,809 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,784 | ₩24,784 | ₩24,593 | ₩24,593 | -0.77% | 200 |
|---|