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 | ₩24,433 | ₩24,381 | ₩24,433 | +0.21% | 100 |
| 2026.10.08 | ₩24,421 | ₩24,421 | ₩24,421 | ₩24,421 | 0.00% | 100 |
| 2026.10.07 | ₩24,269 | ₩24,269 | ₩24,269 | ₩24,269 | 0.00% | 100 |
| 2026.10.06 | ₩24,314 | ₩24,327 | ₩24,314 | ₩24,327 | +0.06% | 100 |
| 2026.10.05 | ₩24,179 | ₩24,251 | ₩24,179 | ₩24,251 | +0.29% | 400 |
| 2026.10.02 | ₩24,032 | ₩24,072 | ₩24,032 | ₩24,072 | +0.17% | 500 |
| 2026.10.01 | ₩24,099 | ₩24,112 | ₩24,051 | ₩24,051 | -0.20% | 1.1천 |
| 2026.09.30 | ₩24,119 | ₩24,119 | ₩24,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,119 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,131 | ₩24,131 | ₩24,131 | ₩24,131 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩24,179 | ₩24,179 | ₩24,159 | ₩24,159 | -0.08% | 200 |
|---|
| 2026.09.25 | ₩24,720 | ₩24,720 | ₩24,720 | ₩24,720 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩24,635 | ₩24,635 | ₩24,635 | ₩24,635 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩24,743 | ₩24,743 | ₩24,716 | ₩24,716 | -0.11% | 100 |
|---|
| 2026.09.22 | ₩24,837 | ₩24,837 | ₩24,827 | ₩24,827 | -0.04% | 300 |
|---|
| 2026.09.21 | ₩24,783 | ₩24,881 | ₩24,783 | ₩24,881 | +0.40% | 500 |
|---|
| 2026.09.18 | ₩24,716 | ₩24,760 | ₩24,716 | ₩24,760 | +0.18% | 1천 |
|---|
| 2026.09.17 | ₩24,905 | ₩24,905 | ₩24,905 | ₩24,905 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩24,822 | ₩24,822 | ₩24,822 | ₩24,822 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,012 | ₩25,012 | ₩25,012 | ₩25,012 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,050 | ₩25,050 | ₩25,050 | ₩25,050 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩25,071 | ₩25,071 | ₩25,071 | ₩25,071 | 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 | ₩25,051 | ₩25,051 | ₩25,028 | ₩25,028 | -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 | ₩25,366 | ₩25,366 | ₩25,356 | ₩25,356 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩25,243 | ₩25,243 | ₩25,243 | ₩25,243 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,372 | ₩25,372 | ₩25,372 | ₩25,372 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,420 | ₩25,420 | ₩25,420 | ₩25,420 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,412 | ₩25,412 | ₩25,412 | ₩25,412 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,344 | ₩25,344 | ₩25,344 | ₩25,344 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,417 | ₩25,417 | ₩25,417 | ₩25,417 | 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 | ₩25,145 | ₩25,157 | ₩25,145 | ₩25,157 | +0.05% | 2.5만 |
|---|
| 2026.08.17 | ₩25,158 | ₩25,158 | ₩25,158 | ₩25,158 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,327 | ₩25,327 | ₩25,327 | ₩25,327 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,325 | ₩25,325 | ₩25,325 | ₩25,325 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,185 | ₩25,185 | ₩25,185 | ₩25,185 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,247 | ₩25,247 | ₩25,247 | ₩25,247 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,180 | ₩25,180 | ₩25,180 | ₩25,180 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,044 | ₩25,044 | ₩25,044 | ₩25,044 | 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 | ₩24,512 | ₩24,512 | -2.47% | 100 |
|---|
| 2026.07.31 | ₩24,579 | ₩24,579 | ₩24,579 | ₩24,579 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,406 | ₩24,406 | ₩24,406 | ₩24,406 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩24,300 | ₩24,401 | ₩24,300 | ₩24,401 | +0.41% | 100 |
|---|
| 2026.07.28 | ₩24,381 | ₩24,446 | ₩24,381 | ₩24,446 | +0.27% | 200 |
|---|
| 2026.07.27 | ₩24,179 | ₩24,273 | ₩24,179 | ₩24,251 | +0.29% | 5.1만 |
|---|
| 2026.07.24 | ₩24,103 | ₩24,103 | ₩24,103 | ₩24,103 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩23,914 | ₩23,914 | ₩23,914 | ₩23,914 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩24,019 | ₩24,090 | ₩23,978 | ₩24,090 | +0.30% | 6만 |
|---|
| 2026.07.21 | ₩24,061 | ₩24,061 | ₩24,061 | ₩24,061 | 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 | ₩24,352 | ₩24,352 | ₩24,352 | ₩24,352 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩24,241 | ₩24,241 | ₩24,241 | ₩24,241 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,112 | ₩24,112 | ₩24,112 | ₩24,112 | 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 | ₩24,100 | ₩23,952 | ₩24,100 | +0.62% | 3만 |
|---|
| 2026.07.08 | ₩23,990 | ₩23,990 | ₩23,990 | ₩23,990 | 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 | ₩23,553 | ₩23,553 | ₩23,553 | ₩23,553 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩23,690 | ₩23,690 | ₩23,690 | ₩23,690 | 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 | ₩24,013 | ₩24,013 | ₩24,013 | ₩24,013 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩24,067 | ₩24,067 | ₩24,067 | ₩24,067 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩24,127 | ₩24,127 | ₩24,127 | ₩24,127 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩24,213 | ₩24,213 | ₩24,213 | ₩24,213 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩24,332 | ₩24,332 | ₩24,332 | ₩24,332 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩24,747 | ₩24,747 | ₩24,747 | ₩24,747 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,788 | ₩24,788 | ₩24,788 | ₩24,788 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,794 | ₩24,794 | ₩24,794 | ₩24,794 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,689 | ₩24,689 | ₩24,689 | ₩24,689 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩24,652 | ₩24,652 | ₩24,652 | ₩24,652 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,662 | ₩24,790 | ₩24,649 | ₩24,790 | +0.52% | 3만 |
|---|
| 2026.06.08 | ₩24,795 | ₩24,795 | ₩24,795 | ₩24,795 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,859 | ₩24,859 | ₩24,859 | ₩24,859 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩25,011 | ₩25,105 | ₩25,011 | ₩25,105 | +0.38% | 300 |
|---|
| 2026.06.03 | ₩24,999 | ₩24,999 | ₩24,999 | ₩24,999 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩25,244 | ₩25,244 | ₩25,244 | ₩25,244 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,372 | ₩25,372 | ₩25,372 | ₩25,372 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩25,185 | ₩25,236 | ₩25,185 | ₩25,236 | +0.20% | 200 |
|---|
| 2026.05.28 | ₩25,069 | ₩25,069 | ₩25,069 | ₩25,069 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,918 | ₩24,918 | ₩24,918 | ₩24,918 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩25,000 | ₩25,000 | ₩25,000 | ₩25,000 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,122 | ₩25,122 | ₩25,122 | ₩25,122 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,016 | ₩25,016 | ₩25,016 | ₩25,016 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩25,086 | ₩25,086 | ₩25,086 | ₩25,086 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,981 | ₩24,981 | ₩24,981 | ₩24,981 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩25,093 | ₩25,093 | ₩25,093 | ₩25,093 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,716 | ₩24,752 | ₩24,716 | ₩24,752 | +0.15% | 900 |
|---|
| 2026.05.14 | ₩24,674 | ₩24,674 | ₩24,674 | ₩24,674 | 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 | ₩25,032 | ₩25,032 | ₩25,032 | ₩25,032 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩24,999 | ₩24,999 | ₩24,999 | ₩24,999 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩24,984 | ₩24,984 | ₩24,984 | ₩24,984 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,040 | ₩25,040 | ₩25,040 | ₩25,040 | 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 | ₩25,020 | ₩25,020 | ₩25,020 | ₩25,020 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩24,810 | ₩24,925 | ₩24,810 | ₩24,925 | +0.46% | 700 |
|---|
| 2026.04.27 | ₩24,859 | ₩24,859 | ₩24,859 | ₩24,859 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩24,806 | ₩24,806 | ₩24,806 | ₩24,806 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩24,677 | ₩24,775 | ₩24,677 | ₩24,775 | +0.40% | 200 |
|---|
| 2026.04.22 | ₩24,925 | ₩24,925 | ₩24,925 | ₩24,925 | 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 | ₩24,984 | ₩25,000 | ₩24,984 | ₩25,000 | +0.06% | 100 |
|---|
| 2026.04.16 | ₩24,837 | ₩24,937 | ₩24,837 | ₩24,937 | +0.40% | 3.9천 |
|---|
| 2026.04.15 | ₩24,736 | ₩24,736 | ₩24,736 | ₩24,736 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,642 | ₩24,642 | ₩24,642 | ₩24,642 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩24,631 | ₩24,631 | ₩24,631 | ₩24,631 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩24,166 | ₩24,233 | ₩24,112 | ₩24,233 | +0.28% | 2만 |
|---|
| 2026.04.09 | ₩24,387 | ₩24,387 | ₩24,387 | ₩24,387 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩24,389 | ₩24,389 | ₩24,389 | ₩24,389 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩24,126 | ₩24,126 | ₩24,040 | ₩24,040 | -0.36% | 200 |
|---|
| 2026.04.06 | ₩24,153 | ₩24,153 | ₩24,122 | ₩24,122 | -0.13% | 100 |
|---|
| 2026.04.02 | ₩24,072 | ₩24,072 | ₩24,036 | ₩24,036 | -0.15% | 500 |
|---|
| 2026.04.01 | ₩23,969 | ₩23,969 | ₩23,969 | ₩23,969 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩24,009 | ₩24,009 | ₩24,009 | ₩24,009 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩23,844 | ₩23,844 | ₩23,658 | ₩23,658 | -0.78% | 300 |
|---|
| 2026.03.27 | ₩23,556 | ₩23,556 | ₩23,556 | ₩23,556 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩24,324 | ₩24,324 | ₩24,324 | ₩24,324 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩24,426 | ₩24,426 | ₩24,426 | ₩24,426 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,407 | ₩24,421 | ₩24,407 | ₩24,421 | +0.05% | 5만 |
|---|
| 2026.03.23 | ₩24,381 | ₩24,424 | ₩24,381 | ₩24,424 | +0.18% | 600 |
|---|
| 2026.03.20 | ₩24,218 | ₩24,218 | ₩24,218 | ₩24,218 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩24,390 | ₩24,390 | ₩24,390 | ₩24,390 | 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 | ₩24,406 | ₩24,406 | ₩24,406 | ₩24,406 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,441 | ₩24,441 | ₩24,441 | ₩24,441 | 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 | ₩25,066 | ₩25,066 | ₩25,066 | ₩25,066 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩25,118 | ₩25,122 | ₩25,118 | ₩25,122 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩25,011 | ₩25,011 | ₩25,011 | ₩25,011 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩25,079 | ₩25,079 | ₩25,079 | ₩25,079 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,380 | ₩25,380 | ₩25,380 | ₩25,380 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩25,213 | ₩25,213 | ₩25,213 | ₩25,213 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩25,187 | ₩25,187 | ₩25,187 | ₩25,187 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩25,205 | ₩25,205 | ₩25,205 | ₩25,205 | 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 | ₩25,169 | ₩25,169 | ₩25,169 | ₩25,169 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩25,065 | ₩25,065 | ₩25,065 | ₩25,065 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩25,172 | ₩25,303 | ₩25,172 | ₩25,303 | +0.52% | 300 |
|---|
| 2026.02.10 | ₩25,158 | ₩25,223 | ₩25,158 | ₩25,223 | +0.26% | 300 |
|---|
| 2026.02.09 | ₩25,065 | ₩25,101 | ₩25,024 | ₩25,101 | +0.14% | 3만 |
|---|
| 2026.02.06 | ₩25,108 | ₩25,108 | ₩25,108 | ₩25,108 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,863 | ₩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 | ₩25,299 | ₩25,299 | ₩25,299 | ₩25,299 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩25,256 | ₩25,256 | ₩25,256 | ₩25,256 | 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 | ₩25,401 | ₩25,401 | ₩25,401 | ₩25,401 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩25,405 | ₩25,405 | ₩25,405 | ₩25,405 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩25,295 | ₩25,295 | ₩25,295 | ₩25,295 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩25,345 | ₩25,349 | ₩25,345 | ₩25,349 | +0.02% | 100 |
|---|
| 2026.01.21 | ₩25,038 | ₩25,256 | ₩25,038 | ₩25,256 | +0.87% | 1.4천 |
|---|
| 2026.01.20 | ₩24,874 | ₩24,874 | ₩24,874 | ₩24,874 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩25,360 | ₩25,360 | ₩25,244 | ₩25,244 | -0.45% | 200 |
|---|
| 2026.01.15 | ₩25,348 | ₩25,348 | ₩25,348 | ₩25,348 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,208 | ₩25,208 | ₩25,208 | ₩25,208 | 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 | ₩25,142 | ₩25,142 | ₩25,142 | ₩25,142 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩24,932 | ₩24,932 | ₩24,932 | ₩24,932 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,957 | ₩25,197 | ₩24,957 | ₩25,197 | +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 | ₩24,760 | +0.07% | 400 |
|---|
| 2025.12.31 | ₩24,837 | ₩24,837 | ₩24,717 | ₩24,717 | -0.48% | 1.1천 |
|---|
| 2025.12.30 | ₩24,904 | ₩24,917 | ₩24,850 | ₩24,850 | -0.22% | 7천 |
|---|
| 2025.12.29 | ₩24,850 | ₩24,850 | ₩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 | ₩25,373 | ₩25,373 | ₩25,252 | ₩25,345 | -0.11% | 12.1만 |
|---|
| 2025.12.22 | ₩25,427 | ₩25,440 | ₩25,306 | ₩25,340 | -0.34% | 5천 |
|---|
| 2025.12.19 | ₩25,372 | ₩25,372 | ₩25,158 | ₩25,189 | -0.72% | 1.7천 |
|---|
| 2025.12.18 | ₩25,279 | ₩25,313 | ₩25,226 | ₩25,274 | -0.02% | 2.3천 |
|---|
| 2025.12.17 | ₩25,373 | ₩25,373 | ₩25,260 | ₩25,260 | -0.44% | 100 |
|---|
| 2025.12.16 | ₩25,390 | ₩25,390 | ₩25,319 | ₩25,319 | -0.28% | 900 |
|---|
| 2025.12.15 | ₩27,760 | ₩30,040 | ₩24,233 | ₩25,483 | -8.20% | 2.1천 |
|---|
| 2025.12.12 | ₩25,534 | ₩25,534 | ₩25,440 | ₩25,464 | -0.27% | 300 |
|---|
| 2025.12.11 | ₩25,572 | ₩25,572 | ₩25,572 | ₩25,572 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩25,239 | ₩25,395 | ₩25,239 | ₩25,395 | +0.62% | 500 |
|---|
| 2025.12.09 | ₩25,226 | ₩25,242 | ₩25,226 | ₩25,242 | +0.06% | 100 |
|---|
| 2025.12.08 | ₩25,279 | ₩25,279 | ₩25,199 | ₩25,252 | -0.11% | 1천 |
|---|
| 2025.12.05 | ₩25,373 | ₩25,373 | ₩25,366 | ₩25,366 | -0.03% | 100 |
|---|
| 2025.12.04 | ₩25,275 | ₩25,275 | ₩25,275 | ₩25,275 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,293 | ₩25,293 | ₩25,293 | ₩25,293 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩25,035 | ₩25,049 | ₩24,957 | ₩25,049 | +0.05% | 1.1천 |
|---|
| 2025.12.01 | ₩24,917 | ₩24,967 | ₩24,917 | ₩24,967 | +0.20% | 100 |
|---|
| 2025.11.28 | ₩24,810 | ₩24,964 | ₩24,810 | ₩24,964 | +0.62% | 100 |
|---|
| 2025.11.26 | ₩24,676 | ₩24,803 | ₩24,676 | ₩24,803 | +0.52% | 1.1천 |
|---|
| 2025.11.25 | ₩24,434 | ₩24,638 | ₩24,434 | ₩24,638 | +0.83% | 100 |
|---|
| 2025.11.24 | ₩24,314 | ₩24,449 | ₩24,314 | ₩24,449 | +0.56% | 100 |
|---|
| 2025.11.21 | ₩23,831 | ₩24,410 | ₩23,831 | ₩24,410 | +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 | ₩24,411 | -0.88% | 12만 |
|---|
| 2025.11.14 | ₩24,610 | ₩24,610 | ₩24,610 | ₩24,610 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩24,674 | ₩24,674 | ₩24,674 | ₩24,674 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩24,798 | ₩24,798 | ₩24,798 | ₩24,798 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩24,799 | ₩24,807 | ₩24,799 | ₩24,807 | +0.03% | 300 |
|---|
| 2025.11.10 | ₩24,407 | ₩24,586 | ₩24,407 | ₩24,586 | +0.73% | 300 |
|---|
| 2025.11.07 | ₩24,457 | ₩24,457 | ₩24,457 | ₩24,457 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,420 | ₩24,420 | ₩24,420 | ₩24,420 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,528 | ₩24,626 | ₩24,515 | ₩24,626 | +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 | ₩24,780 | ₩24,780 | ₩24,623 | ₩24,623 | -0.63% | 700 |
|---|
| 2025.10.29 | ₩24,682 | ₩24,682 | ₩24,682 | ₩24,682 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩25,250 | ₩25,289 | ₩25,250 | ₩25,289 | +0.15% | 5.4천 |
|---|
| 2025.10.27 | ₩25,390 | ₩25,390 | ₩25,390 | ₩25,390 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,315 | ₩25,315 | ₩25,315 | ₩25,315 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩25,307 | ₩25,307 | ₩25,307 | ₩25,307 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩25,110 | ₩25,110 | ₩25,110 | ₩25,110 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩25,306 | ₩25,306 | ₩25,306 | ₩25,306 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩25,252 | ₩25,252 | ₩25,165 | ₩25,165 | -0.35% | 300 |
|---|
| 2025.10.17 | ₩24,936 | ₩24,936 | ₩24,936 | ₩24,936 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩24,877 | ₩24,877 | ₩24,807 | ₩24,807 | -0.28% | 500 |
|---|
| 2025.10.15 | ₩24,890 | ₩24,920 | ₩24,863 | ₩24,920 | +0.12% | 4.8천 |
|---|
| 2025.10.14 | ₩24,916 | ₩24,916 | ₩24,916 | ₩24,916 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩24,808 | ₩24,808 | ₩24,808 | ₩24,808 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,783 | ₩24,783 | ₩24,593 | ₩24,593 | -0.77% | 200 |
|---|