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
2025-09-26 6.42 6.52 6.32 6.48 14.6M
2025-09-25 6.53 6.59 6.34 6.37 18.3M
2025-09-24 6.68 6.76 6.64 6.67 10.4M
2025-09-23 6.88 6.91 6.57 6.63 17.8M
2025-09-22 6.87 6.92 6.77 6.85 15.9M
2025-09-19 7.01 7.11 6.93 7.01 18.9M
2025-09-18 6.80 7.13 6.75 7.02 20.4M
2025-09-17 7.25 7.27 6.95 7.14 18.1M
2025-09-16 7.33 7.35 7.14 7.27 9.5M
2025-09-15 7.14 7.26 7.13 7.24 13.2M
2025-09-12 7.23 7.25 7.11 7.15 10.4M
2025-09-11 7.07 7.20 7.06 7.17 11.8M
2025-09-10 7.15 7.23 7.00 7.04 15.7M
2025-09-09 6.90 7.12 6.90 7.11 11.7M
2025-09-08 6.83 6.95 6.77 6.87 11.9M
2025-09-05 7.05 7.12 6.66 6.81 19.0M
2025-09-04 6.84 6.97 6.82 6.95 11.5M
2025-09-03 6.90 6.97 6.82 6.85 11.1M
2025-09-02 6.78 6.98 6.69 6.85 13.0M
2025-08-29 6.88 6.94 6.80 6.86 14.4M
2025-08-28 6.98 7.05 6.90 6.93 14.1M
2025-08-27 6.86 6.98 6.86 6.92 13.4M
2025-08-26 6.83 6.91 6.74 6.90 14.9M
2025-08-25 6.94 7.00 6.82 6.83 15.7M
2025-08-22 6.69 7.09 6.64 7.05 22.0M
2025-08-21 6.70 6.79 6.67 6.69 14.5M
2025-08-20 7.12 7.16 6.83 7.13 20.8M
2025-08-19 7.46 7.47 7.05 7.07 19.7M
2025-08-18 7.27 7.50 7.16 7.46 19.9M
2025-08-15 7.46 7.47 7.29 7.35 11.9M
2025-08-14 7.38 7.52 7.31 7.47 10.0M
2025-08-13 7.54 7.72 7.42 7.51 13.1M
2025-08-12 7.53 7.55 7.31 7.47 8.5M
2025-08-11 7.42 7.58 7.38 7.38 12.2M
2025-08-08 7.27 7.30 7.07 7.26 10.0M
2025-08-07 7.23 7.37 7.17 7.25 14.0M
2025-08-06 6.97 7.12 6.86 7.10 14.3M
2025-08-05 7.19 7.29 6.96 6.98 21.7M
2025-08-04 7.44 7.49 7.24 7.41 18.4M
2025-08-01 7.86 7.86 7.21 7.30 32.3M
2025-07-31 8.81 8.90 8.70 8.71 12.2M
2025-07-30 8.79 8.88 8.60 8.69 11.9M
2025-07-29 8.80 8.83 8.45 8.56 9.7M
2025-07-28 9.05 9.05 8.64 8.73 13.1M
2025-07-25 8.98 9.08 8.85 8.99 12.2M
2025-07-24 9.23 9.23 8.95 9.05 12.2M
2025-07-23 9.93 9.95 9.64 9.87 20.5M
2025-07-22 10.35 10.35 9.78 10.01 17.7M
2025-07-21 10.44 10.66 10.19 10.21 20.0M
2025-07-18 10.50 10.70 10.09 10.32 25.4M
2025-07-17 10.13 10.39 10.05 10.31 13.8M
2025-07-16 9.99 10.20 9.97 10.09 12.2M
2025-07-15 9.93 10.10 9.57 9.87 14.5M
2025-07-14 9.95 10.04 9.87 9.97 12.8M
2025-07-11 9.88 9.96 9.65 9.82 11.3M
2025-07-10 9.55 9.83 9.50 9.83 13.7M
2025-07-09 9.30 9.56 9.25 9.56 12.3M
2025-07-08 9.35 9.46 9.11 9.25 11.1M
2025-07-07 9.16 9.37 9.13 9.26 10.7M
2025-07-03 9.07 9.24 9.06 9.19 5.8M
2025-07-02 8.86 9.20 8.84 9.15 11.0M
2025-07-01 8.85 9.20 8.72 8.76 15.4M
2025-06-30 9.31 9.37 9.07 9.13 13.0M
2025-06-27 9.54 9.61 9.03 9.18 18.8M
2025-06-26 9.31 9.79 9.30 9.66 12.3M
2025-06-25 9.92 10.09 9.61 9.85 14.2M
2025-06-24 9.15 9.70 9.12 9.61 15.4M
2025-06-23 8.89 9.12 8.72 9.01 11.2M
2025-06-20 8.90 9.01 8.78 8.98 9.0M
2025-06-18 7.96 8.78 7.91 8.71 11.1M
2025-06-17 8.03 8.08 7.82 7.95 4.2M
2025-06-16 7.82 8.16 7.79 8.12 5.4M
2025-06-13 7.56 7.71 7.50 7.71 4.9M
2025-06-12 7.86 7.87 7.63 7.69 5.8M
2025-06-11 8.09 8.16 7.90 7.95 3.7M
2025-06-10 8.11 8.18 7.96 8.05 3.5M
2025-06-09 8.02 8.09 7.95 8.07 4.0M
2025-06-06 7.88 8.04 7.88 7.90 3.4M
2025-06-05 8.14 8.25 7.58 7.71 6.0M
2025-06-04 8.06 8.14 7.97 8.01 3.6M
2025-06-03 7.80 8.10 7.74 8.06 5.4M
2025-06-02 7.76 7.82 7.63 7.74 4.8M
2025-05-30 7.74 7.82 7.64 7.70 7.1M
2025-05-29 8.08 8.09 7.71 7.75 9.0M
2025-05-28 9.00 9.01 8.65 8.67 11.5M
2025-05-27 9.05 9.09 8.96 9.02 9.6M
2025-05-23 8.84 8.97 8.78 8.88 5.2M
2025-05-22 8.90 9.12 8.84 9.03 5.2M
2025-05-21 8.75 8.96 8.66 8.70 5.7M
2025-05-20 8.83 8.84 8.64 8.75 4.8M
2025-05-19 8.62 8.82 8.62 8.76 4.9M
2025-05-16 8.43 8.84 8.40 8.76 7.4M
2025-05-15 8.59 8.62 8.12 8.24 7.7M
2025-05-14 8.60 8.79 8.51 8.77 4.7M
2025-05-13 8.16 8.68 8.15 8.57 10.2M
2025-05-12 7.74 7.88 7.69 7.73 7.1M
2025-05-09 7.66 7.97 7.45 7.49 7.5M
2025-05-08 7.61 7.77 7.54 7.65 4.7M
2025-05-07 7.43 7.46 7.24 7.32 3.5M
2025-05-06 7.30 7.40 7.22 7.35 3.1M
2025-05-05 7.50 7.55 7.39 7.43 4.7M
2025-05-02 7.56 7.69 7.49 7.58 6.4M
2025-05-01 7.66 7.68 7.44 7.45 7.5M
2025-04-30 8.03 8.14 7.89 8.12 8.1M
2025-04-29 8.21 8.28 8.13 8.23 4.2M
2025-04-28 8.29 8.30 7.91 8.18 6.2M
2025-04-25 8.18 8.34 8.13 8.29 3.8M
2025-04-24 7.80 8.13 7.80 8.11 2.8M
2025-04-23 7.93 7.98 7.76 7.83 4.1M
2025-04-22 7.46 7.81 7.46 7.70 3.8M
2025-04-21 7.33 7.43 7.21 7.35 2.8M
2025-04-17 7.25 7.40 7.18 7.31 3.2M
2025-04-16 7.16 7.29 7.05 7.19 2.9M
2025-04-15 7.37 7.43 7.19 7.32 3.1M
2025-04-14 7.38 7.47 7.14 7.32 3.5M
2025-04-11 7.02 7.29 6.91 7.22 2.5M
2025-04-10 7.00 7.14 6.55 6.97 4.2M
2025-04-09 6.47 7.46 6.47 7.24 5.6M
2025-04-08 6.96 7.06 6.33 6.47 5.3M
2025-04-07 6.21 7.05 6.11 6.70 7.0M
2025-04-04 7.01 7.09 6.26 6.76 7.9M
2025-04-03 7.19 7.27 6.98 7.22 5.9M
2025-04-02 7.62 8.10 7.62 8.08 6.5M
2025-04-01 7.70 7.82 7.52 7.77 4.5M
2025-03-31 7.52 7.71 7.30 7.67 4.7M
2025-03-28 8.23 8.25 7.67 7.73 6.3M
2025-03-27 8.50 8.60 8.30 8.34 3.4M
2025-03-26 8.91 9.00 8.48 8.55 2.9M
2025-03-25 8.90 9.00 8.72 8.91 4.9M
2025-03-24 8.89 8.90 8.68 8.90 4.0M
2025-03-21 8.38 8.55 8.28 8.53 2.0M
2025-03-20 8.33 8.62 8.33 8.53 2.4M
2025-03-19 8.27 8.60 8.21 8.46 2.6M
2025-03-18 8.29 8.31 8.02 8.12 2.9M
2025-03-17 8.14 8.52 8.09 8.39 4.6M
2025-03-14 8.16 8.29 8.00 8.17 3.7M
2025-03-13 8.38 8.38 7.88 7.89 6.1M
2025-03-12 8.69 8.82 8.17 8.51 3.9M
2025-03-11 8.24 8.65 8.13 8.49 5.6M
2025-03-10 9.05 9.12 7.85 7.94 10.1M
2025-03-07 9.40 9.66 9.06 9.50 7.1M
2025-03-06 9.38 9.74 9.32 9.36 7.2M
2025-03-05 9.96 10.21 9.65 10.17 7.2M
2025-03-04 9.34 10.02 8.99 9.79 8.4M
2025-03-03 10.43 10.50 9.43 9.52 8.9M
2025-02-28 9.50 9.95 9.31 9.93 5.2M
2025-02-27 10.04 10.15 9.59 9.62 5.4M
2025-02-26 9.76 10.00 9.56 9.78 5.6M
2025-02-25 10.06 10.19 9.40 9.73 10.1M
2025-02-24 10.90 10.92 10.24 10.40 8.7M
2025-02-21 12.01 12.02 10.69 10.71 8.8M
2025-02-20 11.75 11.82 11.31 11.59 5.3M
2025-02-19 11.99 12.01 11.63 11.67 5.1M
2025-02-18 12.42 12.44 11.74 11.90 6.6M
2025-02-14 12.75 12.89 12.21 12.25 5.4M
2025-02-13 12.50 13.01 12.43 12.89 6.0M
2025-02-12 11.75 12.25 11.72 12.13 3.9M
2025-02-11 12.26 12.28 11.79 11.84 4.7M
2025-02-10 12.31 12.48 12.11 12.32 4.9M
2025-02-07 12.04 12.35 11.96 12.05 5.7M
2025-02-06 12.30 12.48 11.84 11.90 8.1M
2025-02-05 13.51 13.59 13.11 13.12 8.7M
2025-02-04 13.49 13.72 13.29 13.37 4.4M
2025-02-03 13.00 13.65 12.89 13.51 5.0M
2025-01-31 14.12 14.23 13.59 13.75 3.1M
2025-01-30 13.79 14.18 13.75 14.01 3.7M
2025-01-29 13.32 13.75 13.08 13.66 2.5M
2025-01-28 13.22 13.40 13.01 13.27 2.2M
2025-01-27 13.38 13.59 12.52 13.08 6.0M
2025-01-24 14.05 14.34 13.91 13.91 3.6M
2025-01-23 13.59 14.07 13.52 13.86 3.6M
2025-01-22 13.52 13.89 13.41 13.80 2.9M
2025-01-21 13.79 13.97 12.87 13.66 5.3M
2025-01-17 13.57 13.81 13.52 13.62 3.3M
2025-01-16 13.01 13.38 12.81 13.26 2.7M
2025-01-15 12.71 13.14 12.67 13.02 3.8M
2025-01-14 12.55 12.57 12.09 12.27 3.1M
2025-01-13 11.88 12.09 11.59 12.07 5.4M
2025-01-10 12.35 12.53 11.93 12.42 9.2M
2025-01-08 12.63 12.74 12.10 12.44 8.2M
2025-01-07 14.37 14.43 13.26 13.46 9.5M
2025-01-06 14.22 14.54 13.98 14.39 13.1M
2025-01-03 13.53 13.92 13.49 13.91 4.4M
2025-01-02 13.38 13.59 13.17 13.43 4.0M