YieldMax COIN Option Income Strategy ETF (CONY)

CONY
🏛️ 미국 →
6.48
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 30.18 30.18 28.45 28.89 1.0M
2023-12-28 29.37 30.11 29.15 30.08 0.7M
2023-12-27 28.86 29.94 28.74 29.84 0.8M
2023-12-26 28.62 28.86 27.85 28.28 1.2M
2023-12-22 27.86 28.77 27.55 28.53 0.5M
2023-12-21 27.21 27.65 27.05 27.48 0.5M
2023-12-20 27.00 27.20 26.72 26.91 0.4M
2023-12-19 26.16 26.80 26.01 26.80 0.4M
2023-12-18 24.91 26.13 24.72 25.97 0.4M
2023-12-15 25.68 25.68 25.00 25.19 0.5M
2023-12-14 25.58 25.79 25.16 25.77 0.5M
2023-12-13 23.65 25.24 23.32 25.24 0.5M
2023-12-12 23.71 23.77 23.05 23.61 0.3M
2023-12-11 23.83 23.93 23.05 23.40 0.6M
2023-12-08 23.22 24.38 23.09 24.32 0.5M
2023-12-07 22.42 23.30 22.21 23.04 0.8M
2023-12-06 26.23 26.24 25.30 25.35 2.3M
2023-12-05 26.05 26.27 25.96 26.07 0.4M
2023-12-04 26.36 26.36 25.73 26.00 0.5M
2023-12-01 24.91 25.60 24.76 25.60 0.2M
2023-11-30 24.70 24.75 23.67 24.58 0.2M
2023-11-29 24.94 25.02 24.76 24.83 0.3M
2023-11-28 24.37 24.91 24.26 24.88 0.2M
2023-11-27 24.20 24.32 24.14 24.26 0.3M
2023-11-24 24.08 24.22 23.93 24.22 0.1M
2023-11-22 23.96 24.05 23.77 24.02 0.1M
2023-11-21 23.81 23.87 23.60 23.84 0.2M
2023-11-20 23.42 23.82 23.38 23.82 0.3M
2023-11-17 22.95 23.25 22.66 23.22 0.2M
2023-11-16 22.79 22.92 22.47 22.89 0.2M
2023-11-15 22.14 22.99 22.13 22.88 0.4M
2023-11-14 22.19 22.38 21.61 22.00 0.3M
2023-11-13 21.78 22.04 21.29 21.97 0.2M
2023-11-10 21.82 22.02 21.77 21.96 0.4M
2023-11-09 21.73 22.01 21.73 21.88 0.4M
2023-11-08 21.56 21.60 20.90 21.55 0.5M
2023-11-07 22.25 22.68 21.86 22.65 0.7M
2023-11-06 22.23 22.44 21.75 22.25 0.9M
2023-11-03 21.22 22.15 21.18 22.05 0.6M
2023-11-02 20.79 21.21 20.64 21.21 0.5M
2023-11-01 19.96 20.18 19.56 19.98 0.2M
2023-10-31 19.01 19.82 18.90 19.78 0.3M
2023-10-30 18.54 19.04 18.50 18.96 0.3M
2023-10-27 19.23 19.36 18.06 18.19 0.3M
2023-10-26 19.46 19.86 18.66 19.03 0.2M
2023-10-25 20.25 20.25 19.53 19.56 0.2M
2023-10-24 20.05 20.37 19.95 20.09 0.3M
2023-10-23 19.00 19.88 18.46 19.45 0.6M
2023-10-20 18.86 19.25 18.59 18.88 0.2M
2023-10-19 18.74 19.10 18.38 18.47 0.4M
2023-10-18 19.27 19.41 18.60 18.65 0.2M
2023-10-17 18.72 19.50 18.72 19.33 0.4M
2023-10-16 19.01 19.48 18.40 18.79 0.3M
2023-10-13 19.01 19.01 18.07 18.37 0.2M
2023-10-12 19.34 19.34 18.68 18.81 0.2M
2023-10-11 19.70 19.82 18.90 19.33 0.3M
2023-10-10 19.54 19.99 19.39 19.69 0.2M
2023-10-09 18.78 19.60 18.78 19.52 0.2M
2023-10-06 18.26 19.33 18.01 19.27 0.4M
2023-10-05 19.63 19.90 19.15 19.78 1.4M
2023-10-04 19.43 19.49 18.72 19.39 0.2M
2023-10-03 19.64 19.75 18.99 19.18 0.1M
2023-10-02 20.16 20.23 19.51 19.68 0.1M
2023-09-29 19.99 19.99 19.45 19.63 0.0M
2023-09-28 18.77 19.70 18.77 19.51 0.1M
2023-09-27 19.00 19.10 18.42 18.74 0.1M
2023-09-26 18.65 19.02 18.30 18.45 0.1M
2023-09-25 18.49 18.90 18.26 18.90 0.1M
2023-09-22 19.66 19.75 18.54 18.62 0.1M
2023-09-21 19.62 19.62 19.05 19.49 0.1M
2023-09-20 20.64 20.91 20.00 20.04 0.1M
2023-09-19 21.38 21.38 20.30 20.47 0.1M
2023-09-18 21.38 21.45 21.00 21.20 0.1M
2023-09-15 21.46 21.46 20.65 21.19 0.1M
2023-09-14 21.02 21.34 20.72 21.34 0.1M
2023-09-13 21.01 21.25 20.47 20.60 0.1M
2023-09-12 21.75 21.75 20.69 20.81 0.1M
2023-09-11 21.03 21.06 20.17 20.72 0.1M
2023-09-08 20.52 20.88 20.45 20.84 0.1M
2023-09-07 19.77 20.74 19.49 20.74 0.2M
2023-09-06 19.93 20.30 19.74 19.99 0.2M
2023-09-05 19.95 20.05 19.55 19.80 0.2M
2023-09-01 20.34 20.34 19.64 19.85 0.1M
2023-08-31 20.60 20.60 19.82 19.94 0.1M
2023-08-30 21.97 21.97 20.01 20.11 0.0M
2023-08-29 19.19 20.31 18.79 20.14 0.0M
2023-08-28 19.18 19.55 18.60 18.69 0.0M
2023-08-25 18.94 19.02 18.35 18.76 0.0M
2023-08-24 19.69 19.69 18.53 18.61 0.1M
2023-08-23 18.85 19.58 18.74 19.54 0.0M
2023-08-22 19.19 19.19 18.69 18.87 0.0M
2023-08-21 18.44 18.91 18.19 18.86 0.0M
2023-08-18 18.13 18.80 18.13 18.42 0.0M
2023-08-17 20.02 20.02 19.01 19.02 0.1M
2023-08-16 20.30 20.30 19.50 19.76 0.0M
2023-08-15 20.31 20.31 19.77 19.77 0.0M