시장 데이터를 불러오는 중
전체 종목
Teucrium Sugar Fund ETV 과거 주가
Teucrium Sugar Fund ETV · CANE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teucrium Sugar Fund ETV · CANE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,094 | ₩16,228 | ₩16,027 | ₩16,147 | +0.33% | 31.8만 |
| 2026.10.08 | ₩16,201 | ₩16,241 | ₩15,946 | ₩16,053 | -0.91% | 61.4만 |
| 2026.10.07 | ₩16,254 | ₩16,455 | ₩16,201 | ₩16,455 | +1.24% | 22.5만 |
| 2026.10.06 | ₩16,335 | ₩16,469 | ₩16,295 | ₩16,415 | +0.49% | 41.6만 |
| 2026.10.05 | ₩16,254 | ₩16,348 | ₩16,161 | ₩16,335 | +0.49% | 55.6만 |
| 2026.10.02 | ₩15,491 | ₩15,839 | ₩15,491 | ₩15,839 | +2.25% | 72.4만 |
| 2026.10.01 | ₩15,129 | ₩15,397 | ₩15,129 | ₩15,357 | +1.51% | 28.6만 |
| 2026.09.30 | ₩15,142 | ₩15,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,089 |
| -0.35% |
| 34.9만 |
| 2026.09.29 | ₩15,223 | ₩15,343 | ₩15,209 | ₩15,223 | 0.00% | 31.6만 |
|---|
| 2026.09.28 | ₩15,129 | ₩15,182 | ₩14,995 | ₩15,048 | -0.53% | 33.3만 |
|---|
| 2026.09.25 | ₩15,142 | ₩15,156 | ₩15,008 | ₩15,022 | -0.80% | 24만 |
|---|
| 2026.09.24 | ₩15,156 | ₩15,182 | ₩15,022 | ₩15,102 | -0.35% | 48.9만 |
|---|
| 2026.09.23 | ₩15,182 | ₩15,263 | ₩15,102 | ₩15,236 | +0.35% | 55.1만 |
|---|
| 2026.09.22 | ₩14,995 | ₩15,062 | ₩14,968 | ₩15,022 | +0.18% | 94.3만 |
|---|
| 2026.09.21 | ₩14,874 | ₩15,048 | ₩14,874 | ₩14,914 | +0.27% | 44.8만 |
|---|
| 2026.09.18 | ₩14,861 | ₩14,901 | ₩14,794 | ₩14,807 | -0.36% | 17.1만 |
|---|
| 2026.09.17 | ₩15,075 | ₩15,142 | ₩14,834 | ₩14,847 | -1.51% | 35.3만 |
|---|
| 2026.09.16 | ₩15,343 | ₩15,370 | ₩15,129 | ₩15,263 | -0.52% | 42만 |
|---|
| 2026.09.15 | ₩15,316 | ₩15,343 | ₩15,196 | ₩15,249 | -0.44% | 35.2만 |
|---|
| 2026.09.14 | ₩15,397 | ₩15,517 | ₩15,249 | ₩15,343 | -0.35% | 48.2만 |
|---|
| 2026.09.11 | ₩15,517 | ₩15,544 | ₩15,343 | ₩15,437 | -0.52% | 77.3만 |
|---|
| 2026.09.10 | ₩15,665 | ₩15,919 | ₩15,477 | ₩15,839 | +1.11% | 41.2만 |
|---|
| 2026.09.09 | ₩15,558 | ₩15,638 | ₩15,424 | ₩15,558 | 0.00% | 65.7만 |
|---|
| 2026.09.08 | ₩15,370 | ₩15,437 | ₩15,276 | ₩15,410 | +0.26% | 73.2만 |
|---|
| 2026.09.04 | ₩15,424 | ₩15,450 | ₩15,276 | ₩15,303 | -0.78% | 30.7만 |
|---|
| 2026.09.03 | ₩15,156 | ₩15,383 | ₩15,062 | ₩15,263 | +0.71% | 37만 |
|---|
| 2026.09.02 | ₩15,464 | ₩15,705 | ₩15,450 | ₩15,625 | +1.04% | 27.9만 |
|---|
| 2026.09.01 | ₩15,169 | ₩15,531 | ₩15,169 | ₩15,504 | +2.21% | 42만 |
|---|
| 2026.08.31 | ₩15,089 | ₩15,223 | ₩15,089 | ₩15,169 | +0.53% | 25.9만 |
|---|
| 2026.08.28 | ₩15,129 | ₩15,236 | ₩14,941 | ₩15,022 | -0.71% | 38.5만 |
|---|
| 2026.08.27 | ₩15,035 | ₩15,397 | ₩15,035 | ₩15,370 | +2.23% | 43.6만 |
|---|
| 2026.08.26 | ₩15,075 | ₩15,196 | ₩14,888 | ₩15,048 | -0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩14,794 | ₩14,955 | ₩14,767 | ₩14,888 | +0.63% | 14.4만 |
|---|
| 2026.08.24 | ₩14,794 | ₩15,115 | ₩14,780 | ₩15,075 | +1.90% | 28.4만 |
|---|
| 2026.08.21 | ₩14,888 | ₩15,196 | ₩14,861 | ₩15,022 | +0.90% | 30.5만 |
|---|
| 2026.08.20 | ₩15,209 | ₩15,437 | ₩14,981 | ₩14,995 | -1.41% | 28.1만 |
|---|
| 2026.08.19 | ₩14,941 | ₩15,075 | ₩14,874 | ₩15,062 | +0.81% | 22.4만 |
|---|
| 2026.08.18 | ₩14,553 | ₩14,981 | ₩14,553 | ₩14,981 | +2.95% | 41.5만 |
|---|
| 2026.08.17 | ₩14,378 | ₩14,673 | ₩14,378 | ₩14,646 | +1.86% | 19.5만 |
|---|
| 2026.08.14 | ₩14,392 | ₩14,445 | ₩14,338 | ₩14,419 | +0.19% | 11.4만 |
|---|
| 2026.08.13 | ₩14,325 | ₩14,553 | ₩14,325 | ₩14,526 | +1.40% | 17.7만 |
|---|
| 2026.08.12 | ₩14,566 | ₩14,646 | ₩14,191 | ₩14,325 | -1.66% | 42.6만 |
|---|
| 2026.08.11 | ₩14,392 | ₩14,526 | ₩14,392 | ₩14,512 | +0.84% | 21.4만 |
|---|
| 2026.08.10 | ₩14,338 | ₩14,378 | ₩14,177 | ₩14,338 | 0.00% | 28.7만 |
|---|
| 2026.08.07 | ₩13,816 | ₩14,271 | ₩13,816 | ₩14,271 | +3.30% | 62.8만 |
|---|
| 2026.08.06 | ₩13,427 | ₩13,668 | ₩13,387 | ₩13,668 | +1.80% | 26.3만 |
|---|
| 2026.08.05 | ₩13,373 | ₩13,427 | ₩13,333 | ₩13,360 | -0.10% | 84.2만 |
|---|
| 2026.08.04 | ₩13,280 | ₩13,320 | ₩13,226 | ₩13,280 | 0.00% | 28.7만 |
|---|
| 2026.08.03 | ₩13,159 | ₩13,226 | ₩13,052 | ₩13,186 | +0.20% | 19.3만 |
|---|
| 2026.07.31 | ₩12,904 | ₩13,025 | ₩12,891 | ₩12,891 | -0.10% | 21.3만 |
|---|
| 2026.07.30 | ₩12,757 | ₩12,851 | ₩12,757 | ₩12,770 | +0.11% | 17.3만 |
|---|
| 2026.07.29 | ₩12,931 | ₩12,958 | ₩12,797 | ₩12,797 | -1.04% | 7.4만 |
|---|
| 2026.07.28 | ₩12,824 | ₩12,864 | ₩12,797 | ₩12,824 | 0.00% | 9.6만 |
|---|
| 2026.07.27 | ₩12,864 | ₩12,918 | ₩12,837 | ₩12,878 | +0.10% | 21.6만 |
|---|
| 2026.07.24 | ₩12,891 | ₩13,012 | ₩12,891 | ₩13,012 | +0.94% | 6.9만 |
|---|
| 2026.07.23 | ₩13,038 | ₩13,038 | ₩12,945 | ₩12,945 | -0.72% | 21만 |
|---|
| 2026.07.22 | ₩13,038 | ₩13,092 | ₩12,985 | ₩13,025 | -0.10% | 10.8만 |
|---|
| 2026.07.21 | ₩13,105 | ₩13,213 | ₩13,065 | ₩13,132 | +0.20% | 10.4만 |
|---|
| 2026.07.20 | ₩13,065 | ₩13,132 | ₩13,038 | ₩13,092 | +0.21% | 10.4만 |
|---|
| 2026.07.17 | ₩12,958 | ₩13,172 | ₩12,958 | ₩13,052 | +0.72% | 16.6만 |
|---|
| 2026.07.16 | ₩12,864 | ₩12,864 | ₩12,770 | ₩12,770 | -0.73% | 26.3만 |
|---|
| 2026.07.15 | ₩13,132 | ₩13,146 | ₩13,038 | ₩13,146 | +0.10% | 13만 |
|---|
| 2026.07.14 | ₩13,105 | ₩13,239 | ₩13,079 | ₩13,186 | +0.61% | 24.6만 |
|---|
| 2026.07.13 | ₩13,132 | ₩13,132 | ₩12,958 | ₩13,065 | -0.51% | 36만 |
|---|
| 2026.07.10 | ₩13,253 | ₩13,253 | ₩13,052 | ₩13,146 | -0.81% | 16.8만 |
|---|
| 2026.07.09 | ₩13,253 | ₩13,400 | ₩13,253 | ₩13,360 | +0.81% | 12.2만 |
|---|
| 2026.07.08 | ₩13,320 | ₩13,454 | ₩13,293 | ₩13,320 | 0.00% | 14.1만 |
|---|
| 2026.07.07 | ₩13,320 | ₩13,387 | ₩13,266 | ₩13,320 | 0.00% | 15.1만 |
|---|
| 2026.07.06 | ₩13,239 | ₩13,347 | ₩13,213 | ₩13,320 | +0.61% | 24.9만 |
|---|
| 2026.07.02 | ₩13,306 | ₩13,333 | ₩13,092 | ₩13,092 | -1.61% | 20.2만 |
|---|
| 2026.07.01 | ₩13,172 | ₩13,280 | ₩13,172 | ₩13,199 | +0.20% | 57만 |
|---|
| 2026.06.30 | ₩13,146 | ₩13,172 | ₩13,105 | ₩13,119 | -0.20% | 19.4만 |
|---|
| 2026.06.29 | ₩13,119 | ₩13,186 | ₩13,052 | ₩13,119 | 0.00% | 22.5만 |
|---|
| 2026.06.26 | ₩12,878 | ₩12,998 | ₩12,878 | ₩12,891 | +0.10% | 25.5만 |
|---|
| 2026.06.25 | ₩12,529 | ₩12,569 | ₩12,422 | ₩12,516 | -0.11% | 18.5만 |
|---|
| 2026.06.24 | ₩12,422 | ₩12,543 | ₩12,368 | ₩12,462 | +0.32% | 36.4만 |
|---|
| 2026.06.23 | ₩12,275 | ₩12,449 | ₩12,275 | ₩12,382 | +0.87% | 49.2만 |
|---|
| 2026.06.22 | ₩12,435 | ₩12,435 | ₩12,248 | ₩12,315 | -0.97% | 28.4만 |
|---|
| 2026.06.18 | ₩12,623 | ₩12,623 | ₩12,516 | ₩12,529 | -0.74% | 20.2만 |
|---|
| 2026.06.17 | ₩12,610 | ₩12,784 | ₩12,596 | ₩12,730 | +0.96% | 16.6만 |
|---|
| 2026.06.16 | ₩12,489 | ₩12,663 | ₩12,489 | ₩12,636 | +1.18% | 16.6만 |
|---|
| 2026.06.15 | ₩12,543 | ₩12,596 | ₩12,489 | ₩12,489 | -0.43% | 31.8만 |
|---|
| 2026.06.12 | ₩12,744 | ₩12,784 | ₩12,556 | ₩12,583 | -1.26% | 37.2만 |
|---|
| 2026.06.11 | ₩12,636 | ₩12,703 | ₩12,596 | ₩12,650 | +0.11% | 29.2만 |
|---|
| 2026.06.10 | ₩12,744 | ₩12,757 | ₩12,663 | ₩12,677 | -0.53% | 17.2만 |
|---|
| 2026.06.09 | ₩12,797 | ₩12,878 | ₩12,730 | ₩12,837 | +0.31% | 28.7만 |
|---|
| 2026.06.08 | ₩12,918 | ₩12,985 | ₩12,891 | ₩12,918 | 0.00% | 19만 |
|---|
| 2026.06.05 | ₩12,971 | ₩13,012 | ₩12,904 | ₩12,918 | -0.41% | 36만 |
|---|
| 2026.06.04 | ₩12,931 | ₩13,025 | ₩12,904 | ₩12,998 | +0.52% | 14.7만 |
|---|
| 2026.06.03 | ₩13,105 | ₩13,105 | ₩12,971 | ₩12,971 | -1.02% | 33.1만 |
|---|
| 2026.06.02 | ₩13,052 | ₩13,132 | ₩12,998 | ₩13,105 | +0.41% | 26.5만 |
|---|
| 2026.06.01 | ₩13,052 | ₩13,226 | ₩13,052 | ₩13,079 | +0.21% | 43.4만 |
|---|
| 2026.05.29 | ₩12,864 | ₩12,878 | ₩12,770 | ₩12,811 | -0.42% | 62.2만 |
|---|
| 2026.05.28 | ₩12,677 | ₩12,744 | ₩12,636 | ₩12,690 | +0.11% | 51.4만 |
|---|
| 2026.05.27 | ₩12,958 | ₩12,958 | ₩12,824 | ₩12,851 | -0.83% | 74.8만 |
|---|
| 2026.05.26 | ₩13,213 | ₩13,266 | ₩13,132 | ₩13,132 | -0.61% | 29.1만 |
|---|
| 2026.05.22 | ₩13,226 | ₩13,293 | ₩13,213 | ₩13,266 | +0.30% | 19.7만 |
|---|
| 2026.05.21 | ₩13,521 | ₩13,521 | ₩13,414 | ₩13,467 | -0.40% | 64.7만 |
|---|
| 2026.05.20 | ₩13,561 | ₩13,574 | ₩13,293 | ₩13,373 | -1.38% | 54.3만 |
|---|
| 2026.05.19 | ₩13,400 | ₩13,601 | ₩13,400 | ₩13,534 | +1.00% | 61.3만 |
|---|
| 2026.05.18 | ₩13,239 | ₩13,360 | ₩13,226 | ₩13,306 | +0.51% | 29만 |
|---|
| 2026.05.15 | ₩13,320 | ₩13,387 | ₩13,253 | ₩13,373 | +0.40% | 71만 |
|---|
| 2026.05.14 | ₩13,467 | ₩13,588 | ₩13,440 | ₩13,534 | +0.50% | 51.1만 |
|---|
| 2026.05.13 | ₩13,615 | ₩13,775 | ₩13,601 | ₩13,775 | +1.18% | 36.9만 |
|---|
| 2026.05.12 | ₩13,427 | ₩13,548 | ₩13,373 | ₩13,494 | +0.50% | 37.5만 |
|---|
| 2026.05.11 | ₩13,400 | ₩13,481 | ₩13,333 | ₩13,467 | +0.50% | 49.4만 |
|---|
| 2026.05.08 | ₩13,119 | ₩13,266 | ₩13,052 | ₩13,213 | +0.72% | 55.6만 |
|---|
| 2026.05.07 | ₩13,119 | ₩13,172 | ₩13,012 | ₩13,132 | +0.10% | 71.7만 |
|---|
| 2026.05.06 | ₩13,360 | ₩13,440 | ₩13,213 | ₩13,360 | 0.00% | 110.3만 |
|---|
| 2026.05.05 | ₩13,789 | ₩13,842 | ₩13,682 | ₩13,775 | -0.10% | 62.9만 |
|---|
| 2026.05.04 | ₩13,534 | ₩13,749 | ₩13,507 | ₩13,735 | +1.49% | 188.5만 |
|---|
| 2026.05.01 | ₩13,427 | ₩13,494 | ₩13,360 | ₩13,467 | +0.30% | 53만 |
|---|
| 2026.04.30 | ₩13,226 | ₩13,320 | ₩13,105 | ₩13,146 | -0.61% | 209.9만 |
|---|
| 2026.04.29 | ₩12,958 | ₩13,293 | ₩12,958 | ₩13,280 | +2.48% | 172.8만 |
|---|
| 2026.04.28 | ₩12,784 | ₩12,851 | ₩12,757 | ₩12,811 | +0.21% | 42.8만 |
|---|
| 2026.04.27 | ₩12,717 | ₩12,757 | ₩12,556 | ₩12,583 | -1.05% | 77.8만 |
|---|
| 2026.04.24 | ₩12,650 | ₩12,717 | ₩12,569 | ₩12,677 | +0.21% | 66.9만 |
|---|
| 2026.04.23 | ₩12,543 | ₩12,543 | ₩12,435 | ₩12,516 | -0.21% | 74.2만 |
|---|
| 2026.04.22 | ₩12,502 | ₩12,516 | ₩12,382 | ₩12,435 | -0.54% | 22.4만 |
|---|
| 2026.04.21 | ₩12,382 | ₩12,435 | ₩12,315 | ₩12,355 | -0.22% | 30.4만 |
|---|
| 2026.04.20 | ₩12,141 | ₩12,315 | ₩12,100 | ₩12,234 | +0.77% | 26.6만 |
|---|
| 2026.04.17 | ₩12,194 | ₩12,194 | ₩12,060 | ₩12,154 | -0.33% | 49.2만 |
|---|
| 2026.04.16 | ₩12,395 | ₩12,462 | ₩12,355 | ₩12,435 | +0.32% | 24.3만 |
|---|
| 2026.04.15 | ₩12,395 | ₩12,422 | ₩12,288 | ₩12,288 | -0.86% | 33.8만 |
|---|
| 2026.04.14 | ₩12,462 | ₩12,690 | ₩12,355 | ₩12,677 | +1.72% | 55.4만 |
|---|
| 2026.04.13 | ₩12,543 | ₩12,543 | ₩12,395 | ₩12,409 | -1.07% | 45.3만 |
|---|
| 2026.04.10 | ₩12,529 | ₩12,610 | ₩12,435 | ₩12,502 | -0.21% | 102만 |
|---|
| 2026.04.09 | ₩12,824 | ₩12,824 | ₩12,663 | ₩12,677 | -1.15% | 298.9만 |
|---|
| 2026.04.08 | ₩13,038 | ₩13,146 | ₩12,971 | ₩12,998 | -0.31% | 66.6만 |
|---|
| 2026.04.07 | ₩13,333 | ₩13,387 | ₩13,213 | ₩13,226 | -0.80% | 134.2만 |
|---|
| 2026.04.06 | ₩13,655 | ₩13,655 | ₩13,507 | ₩13,601 | -0.39% | 44.1만 |
|---|
| 2026.04.02 | ₩13,869 | ₩13,896 | ₩13,521 | ₩13,588 | -2.03% | 83.7만 |
|---|
| 2026.04.01 | ₩13,735 | ₩13,856 | ₩13,588 | ₩13,775 | +0.29% | 210.1만 |
|---|
| 2026.03.31 | ₩13,990 | ₩14,164 | ₩13,950 | ₩13,990 | 0.00% | 206.2만 |
|---|
| 2026.03.30 | ₩14,204 | ₩14,218 | ₩14,030 | ₩14,043 | -1.13% | 109.4만 |
|---|
| 2026.03.27 | ₩14,151 | ₩14,244 | ₩14,137 | ₩14,231 | +0.57% | 72.6만 |
|---|
| 2026.03.26 | ₩14,164 | ₩14,338 | ₩14,164 | ₩14,244 | +0.57% | 56.7만 |
|---|
| 2026.03.25 | ₩13,936 | ₩14,070 | ₩13,923 | ₩14,017 | +0.58% | 62.7만 |
|---|
| 2026.03.24 | ₩14,164 | ₩14,285 | ₩14,124 | ₩14,285 | +0.85% | 74.8만 |
|---|
| 2026.03.23 | ₩14,043 | ₩14,084 | ₩13,950 | ₩14,003 | -0.29% | 82.4만 |
|---|
| 2026.03.20 | ₩13,896 | ₩14,137 | ₩13,856 | ₩14,003 | +0.77% | 72.4만 |
|---|
| 2026.03.19 | ₩13,641 | ₩13,842 | ₩13,601 | ₩13,802 | +1.18% | 94.6만 |
|---|
| 2026.03.18 | ₩13,105 | ₩13,373 | ₩13,105 | ₩13,373 | +2.04% | 32.3만 |
|---|
| 2026.03.17 | ₩13,065 | ₩13,119 | ₩13,052 | ₩13,105 | +0.31% | 13.5만 |
|---|
| 2026.03.16 | ₩12,931 | ₩12,931 | ₩12,864 | ₩12,904 | -0.21% | 28.7만 |
|---|
| 2026.03.13 | ₩13,092 | ₩13,105 | ₩12,971 | ₩13,079 | -0.10% | 37만 |
|---|
| 2026.03.12 | ₩12,958 | ₩13,119 | ₩12,931 | ₩13,052 | +0.72% | 26.4만 |
|---|
| 2026.03.11 | ₩13,012 | ₩13,012 | ₩12,837 | ₩12,878 | -1.03% | 18.9만 |
|---|
| 2026.03.10 | ₩12,998 | ₩13,052 | ₩12,918 | ₩12,945 | -0.41% | 53.4만 |
|---|
| 2026.03.09 | ₩13,038 | ₩13,159 | ₩12,971 | ₩13,146 | +0.82% | 66.7만 |
|---|
| 2026.03.06 | ₩12,516 | ₩12,744 | ₩12,516 | ₩12,690 | +1.39% | 29.9만 |
|---|
| 2026.03.05 | ₩12,368 | ₩12,422 | ₩12,248 | ₩12,368 | 0.00% | 16.8만 |
|---|
| 2026.03.04 | ₩12,435 | ₩12,435 | ₩12,315 | ₩12,328 | -0.86% | 8.9만 |
|---|
| 2026.03.03 | ₩12,476 | ₩12,502 | ₩12,409 | ₩12,449 | -0.21% | 16.4만 |
|---|
| 2026.03.02 | ₩12,610 | ₩12,610 | ₩12,422 | ₩12,435 | -1.38% | 12.7만 |
|---|
| 2026.02.27 | ₩12,355 | ₩12,449 | ₩12,315 | ₩12,449 | +0.76% | 19.1만 |
|---|
| 2026.02.26 | ₩12,623 | ₩12,650 | ₩12,449 | ₩12,489 | -1.06% | 15.8만 |
|---|
| 2026.02.25 | ₩12,462 | ₩12,502 | ₩12,422 | ₩12,502 | +0.32% | 15.6만 |
|---|
| 2026.02.24 | ₩12,556 | ₩12,596 | ₩12,489 | ₩12,502 | -0.43% | 11.8만 |
|---|
| 2026.02.23 | ₩12,422 | ₩12,516 | ₩12,422 | ₩12,516 | +0.76% | 18.3만 |
|---|
| 2026.02.20 | ₩12,368 | ₩12,476 | ₩12,342 | ₩12,368 | 0.00% | 16.3만 |
|---|
| 2026.02.19 | ₩12,221 | ₩12,261 | ₩12,167 | ₩12,221 | 0.00% | 8.3만 |
|---|
| 2026.02.18 | ₩12,127 | ₩12,301 | ₩12,114 | ₩12,288 | +1.33% | 9.6만 |
|---|
| 2026.02.17 | ₩12,194 | ₩12,194 | ₩12,060 | ₩12,087 | -0.88% | 19.4만 |
|---|
| 2026.02.13 | ₩12,087 | ₩12,127 | ₩12,020 | ₩12,100 | +0.11% | 6.2만 |
|---|
| 2026.02.12 | ₩12,087 | ₩12,141 | ₩12,020 | ₩12,114 | +0.22% | 12.6만 |
|---|
| 2026.02.11 | ₩12,141 | ₩12,167 | ₩12,074 | ₩12,100 | -0.33% | 10.9만 |
|---|
| 2026.02.10 | ₩12,382 | ₩12,395 | ₩12,261 | ₩12,275 | -0.87% | 4.6만 |
|---|
| 2026.02.09 | ₩12,422 | ₩12,529 | ₩12,422 | ₩12,449 | +0.22% | 7.4만 |
|---|
| 2026.02.06 | ₩12,288 | ₩12,315 | ₩12,248 | ₩12,288 | 0.00% | 9.4만 |
|---|
| 2026.02.05 | ₩12,355 | ₩12,395 | ₩12,342 | ₩12,382 | +0.22% | 5.1만 |
|---|
| 2026.02.04 | ₩12,636 | ₩12,636 | ₩12,489 | ₩12,529 | -0.85% | 21만 |
|---|
| 2026.02.03 | ₩12,583 | ₩12,690 | ₩12,543 | ₩12,650 | +0.53% | 5.2만 |
|---|
| 2026.02.02 | ₩12,301 | ₩12,395 | ₩12,248 | ₩12,342 | +0.33% | 2.7만 |
|---|
| 2026.01.30 | ₩12,462 | ₩12,489 | ₩12,342 | ₩12,382 | -0.65% | 8만 |
|---|
| 2026.01.29 | ₩12,851 | ₩12,864 | ₩12,717 | ₩12,811 | -0.31% | 6.9만 |
|---|
| 2026.01.28 | ₩12,837 | ₩12,837 | ₩12,784 | ₩12,824 | -0.10% | 3.3만 |
|---|
| 2026.01.27 | ₩12,891 | ₩12,931 | ₩12,837 | ₩12,851 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩12,797 | ₩12,851 | ₩12,757 | ₩12,770 | -0.21% | 3.1만 |
|---|
| 2026.01.23 | ₩12,837 | ₩12,837 | ₩12,770 | ₩12,797 | -0.31% | 4.4만 |
|---|
| 2026.01.22 | ₩12,931 | ₩12,945 | ₩12,891 | ₩12,931 | 0.00% | 4만 |
|---|
| 2026.01.21 | ₩12,904 | ₩12,918 | ₩12,797 | ₩12,824 | -0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩12,945 | ₩12,958 | ₩12,770 | ₩12,797 | -1.14% | 4만 |
|---|
| 2026.01.16 | ₩12,864 | ₩12,985 | ₩12,837 | ₩12,971 | +0.83% | 10.8만 |
|---|
| 2026.01.15 | ₩12,677 | ₩12,717 | ₩12,650 | ₩12,703 | +0.21% | 5.6만 |
|---|
| 2026.01.14 | ₩12,878 | ₩12,878 | ₩12,784 | ₩12,811 | -0.52% | 3.5만 |
|---|
| 2026.01.13 | ₩12,958 | ₩13,038 | ₩12,904 | ₩12,985 | +0.21% | 2.3만 |
|---|
| 2026.01.12 | ₩12,891 | ₩12,958 | ₩12,864 | ₩12,958 | +0.52% | 1.7만 |
|---|
| 2026.01.09 | ₩12,945 | ₩13,012 | ₩12,931 | ₩12,958 | +0.10% | 1.8만 |
|---|
| 2026.01.08 | ₩12,985 | ₩13,079 | ₩12,985 | ₩13,012 | +0.21% | 3만 |
|---|
| 2026.01.07 | ₩13,038 | ₩13,052 | ₩12,998 | ₩12,998 | -0.31% | 2.3만 |
|---|
| 2026.01.06 | ₩12,837 | ₩12,904 | ₩12,811 | ₩12,851 | +0.10% | 1.7만 |
|---|
| 2026.01.05 | ₩12,878 | ₩12,931 | ₩12,824 | ₩12,878 | 0.00% | 2.4만 |
|---|
| 2026.01.02 | ₩12,931 | ₩12,931 | ₩12,797 | ₩12,837 | -0.73% | 3.1만 |
|---|
| 2025.12.31 | ₩13,199 | ₩13,199 | ₩13,065 | ₩13,079 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩13,052 | ₩13,065 | ₩12,985 | ₩13,025 | -0.21% | 4.6만 |
|---|
| 2025.12.29 | ₩13,280 | ₩13,280 | ₩13,213 | ₩13,253 | -0.20% | 5.4만 |
|---|
| 2025.12.26 | ₩13,266 | ₩13,266 | ₩13,199 | ₩13,199 | -0.51% | 10.3만 |
|---|
| 2025.12.24 | ₩13,226 | ₩13,293 | ₩13,213 | ₩13,253 | +0.20% | 15.4만 |
|---|
| 2025.12.23 | ₩13,052 | ₩13,186 | ₩13,012 | ₩13,146 | +0.72% | 3.3만 |
|---|
| 2025.12.22 | ₩12,998 | ₩13,092 | ₩12,998 | ₩12,998 | 0.00% | 1.9만 |
|---|
| 2025.12.19 | ₩12,824 | ₩12,904 | ₩12,797 | ₩12,891 | +0.52% | 2.8만 |
|---|
| 2025.12.18 | ₩12,650 | ₩12,650 | ₩12,556 | ₩12,623 | -0.21% | 5.8만 |
|---|
| 2025.12.17 | ₩12,851 | ₩12,918 | ₩12,824 | ₩12,837 | -0.10% | 2.8만 |
|---|
| 2025.12.16 | ₩13,065 | ₩13,079 | ₩12,904 | ₩12,945 | -0.92% | 3.2만 |
|---|
| 2025.12.15 | ₩12,864 | ₩13,012 | ₩12,864 | ₩12,998 | +1.04% | 3.8만 |
|---|
| 2025.12.12 | ₩13,079 | ₩13,105 | ₩12,998 | ₩13,065 | -0.10% | 4.4만 |
|---|
| 2025.12.11 | ₩12,904 | ₩12,945 | ₩12,864 | ₩12,918 | +0.10% | 2만 |
|---|
| 2025.12.10 | ₩12,878 | ₩12,971 | ₩12,878 | ₩12,891 | +0.10% | 5.5만 |
|---|
| 2025.12.09 | ₩12,784 | ₩12,784 | ₩12,623 | ₩12,744 | -0.31% | 6만 |
|---|
| 2025.12.08 | ₩12,891 | ₩12,904 | ₩12,837 | ₩12,891 | 0.00% | 3.1만 |
|---|
| 2025.12.05 | ₩12,904 | ₩12,918 | ₩12,797 | ₩12,824 | -0.62% | 6만 |
|---|
| 2025.12.04 | ₩12,878 | ₩12,891 | ₩12,837 | ₩12,878 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩12,958 | ₩12,985 | ₩12,851 | ₩12,864 | -0.72% | 3.5만 |
|---|
| 2025.12.02 | ₩12,864 | ₩12,971 | ₩12,837 | ₩12,891 | +0.21% | 4.5만 |
|---|
| 2025.12.01 | ₩12,945 | ₩12,998 | ₩12,744 | ₩12,744 | -1.55% | 6.9만 |
|---|
| 2025.11.28 | ₩13,038 | ₩13,172 | ₩13,038 | ₩13,079 | +0.31% | 2.5만 |
|---|
| 2025.11.26 | ₩13,025 | ₩13,092 | ₩13,012 | ₩13,052 | +0.21% | 10.2만 |
|---|
| 2025.11.25 | ₩12,784 | ₩12,878 | ₩12,784 | ₩12,864 | +0.63% | 4.4만 |
|---|
| 2025.11.24 | ₩12,744 | ₩12,851 | ₩12,730 | ₩12,811 | +0.53% | 6.8만 |
|---|
| 2025.11.21 | ₩12,690 | ₩12,770 | ₩12,636 | ₩12,730 | +0.32% | 3.8만 |
|---|
| 2025.11.20 | ₩12,703 | ₩12,770 | ₩12,596 | ₩12,663 | -0.32% | 4만 |
|---|
| 2025.11.19 | ₩12,770 | ₩12,864 | ₩12,636 | ₩12,650 | -0.94% | 6.5만 |
|---|
| 2025.11.18 | ₩12,811 | ₩12,837 | ₩12,663 | ₩12,703 | -0.84% | 15만 |
|---|
| 2025.11.17 | ₩12,757 | ₩12,878 | ₩12,744 | ₩12,744 | -0.11% | 6만 |
|---|
| 2025.11.14 | ₩12,717 | ₩12,918 | ₩12,717 | ₩12,744 | +0.21% | 24.1만 |
|---|
| 2025.11.13 | ₩12,502 | ₩12,583 | ₩12,409 | ₩12,422 | -0.64% | 5.3만 |
|---|
| 2025.11.12 | ₩12,395 | ₩12,543 | ₩12,382 | ₩12,529 | +1.08% | 6.7만 |
|---|
| 2025.11.11 | ₩12,328 | ₩12,355 | ₩12,315 | ₩12,355 | +0.22% | 2.8만 |
|---|
| 2025.11.10 | ₩12,395 | ₩12,409 | ₩12,221 | ₩12,315 | -0.65% | 7.1만 |
|---|
| 2025.11.07 | ₩12,422 | ₩12,422 | ₩12,221 | ₩12,248 | -1.40% | 6.1만 |
|---|
| 2025.11.06 | ₩12,476 | ₩12,476 | ₩12,315 | ₩12,328 | -1.18% | 1.5만 |
|---|
| 2025.11.05 | ₩12,342 | ₩12,382 | ₩12,221 | ₩12,275 | -0.54% | 4.3만 |
|---|
| 2025.11.04 | ₩12,382 | ₩12,382 | ₩12,301 | ₩12,328 | -0.43% | 9.7만 |
|---|
| 2025.11.03 | ₩12,476 | ₩12,636 | ₩12,395 | ₩12,623 | +1.18% | 11.9만 |
|---|
| 2025.10.31 | ₩12,449 | ₩12,543 | ₩12,409 | ₩12,462 | +0.11% | 3만 |
|---|
| 2025.10.30 | ₩12,301 | ₩12,489 | ₩12,248 | ₩12,382 | +0.65% | 8만 |
|---|
| 2025.10.29 | ₩12,382 | ₩12,569 | ₩12,355 | ₩12,462 | +0.65% | 5.6만 |
|---|
| 2025.10.28 | ₩12,435 | ₩12,543 | ₩12,382 | ₩12,462 | +0.22% | 13.8만 |
|---|
| 2025.10.27 | ₩12,462 | ₩12,502 | ₩12,368 | ₩12,476 | +0.11% | 8.6만 |
|---|
| 2025.10.24 | ₩12,797 | ₩12,797 | ₩12,730 | ₩12,770 | -0.21% | 7.2만 |
|---|
| 2025.10.23 | ₩12,985 | ₩13,119 | ₩12,958 | ₩12,971 | -0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩12,998 | ₩13,012 | ₩12,864 | ₩12,918 | -0.62% | 9만 |
|---|
| 2025.10.21 | ₩13,239 | ₩13,253 | ₩12,918 | ₩13,025 | -1.62% | 10.5만 |
|---|
| 2025.10.20 | ₩13,347 | ₩13,440 | ₩13,320 | ₩13,440 | +0.70% | 3.2만 |
|---|
| 2025.10.17 | ₩13,414 | ₩13,414 | ₩13,186 | ₩13,253 | -1.20% | 5.5만 |
|---|
| 2025.10.16 | ₩13,467 | ₩13,481 | ₩13,293 | ₩13,467 | 0.00% | 6.9만 |
|---|
| 2025.10.15 | ₩13,333 | ₩13,387 | ₩13,280 | ₩13,347 | +0.10% | 8.9만 |
|---|
| 2025.10.14 | ₩13,333 | ₩13,574 | ₩13,293 | ₩13,534 | +1.51% | 3.8만 |
|---|
| 2025.10.13 | ₩13,427 | ₩13,427 | ₩13,347 | ₩13,373 | -0.40% | 8만 |
|---|
| 2025.10.10 | ₩13,883 | ₩13,883 | ₩13,682 | ₩13,762 | -0.87% | 1.5만 |
|---|