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 | ₩16,109 | ₩16,243 | ₩16,042 | ₩16,163 | +0.33% | 31.8만 |
| 2026.10.08 | ₩16,216 | ₩16,256 | ₩15,961 | ₩16,069 | -0.91% | 61.4만 |
| 2026.10.07 | ₩16,270 | ₩16,471 | ₩16,216 | ₩16,471 | +1.24% | 22.5만 |
| 2026.10.06 | ₩16,350 | ₩16,484 | ₩16,310 | ₩16,431 | +0.49% | 41.6만 |
| 2026.10.05 | ₩16,270 | ₩16,364 | ₩16,176 | ₩16,350 | +0.49% | 55.6만 |
| 2026.10.02 | ₩15,505 | ₩15,854 | ₩15,505 | ₩15,854 | +2.25% | 72.4만 |
| 2026.10.01 | ₩15,143 | ₩15,411 | ₩15,143 | ₩15,371 | +1.51% | 28.6만 |
| 2026.09.30 | ₩15,157 | ₩15,250 | ₩15,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,103 |
| -0.35% |
| 34.9만 |
| 2026.09.29 | ₩15,237 | ₩15,358 | ₩15,224 | ₩15,237 | 0.00% | 31.6만 |
|---|
| 2026.09.28 | ₩15,143 | ₩15,197 | ₩15,009 | ₩15,063 | -0.53% | 33.3만 |
|---|
| 2026.09.25 | ₩15,157 | ₩15,170 | ₩15,022 | ₩15,036 | -0.80% | 24만 |
|---|
| 2026.09.24 | ₩15,170 | ₩15,197 | ₩15,036 | ₩15,116 | -0.35% | 48.9만 |
|---|
| 2026.09.23 | ₩15,197 | ₩15,277 | ₩15,116 | ₩15,250 | +0.35% | 55.1만 |
|---|
| 2026.09.22 | ₩15,009 | ₩15,076 | ₩14,982 | ₩15,036 | +0.18% | 94.3만 |
|---|
| 2026.09.21 | ₩14,888 | ₩15,063 | ₩14,888 | ₩14,929 | +0.27% | 44.8만 |
|---|
| 2026.09.18 | ₩14,875 | ₩14,915 | ₩14,808 | ₩14,821 | -0.36% | 17.1만 |
|---|
| 2026.09.17 | ₩15,090 | ₩15,157 | ₩14,848 | ₩14,861 | -1.51% | 35.3만 |
|---|
| 2026.09.16 | ₩15,358 | ₩15,385 | ₩15,143 | ₩15,277 | -0.52% | 42만 |
|---|
| 2026.09.15 | ₩15,331 | ₩15,358 | ₩15,210 | ₩15,264 | -0.44% | 35.2만 |
|---|
| 2026.09.14 | ₩15,411 | ₩15,532 | ₩15,264 | ₩15,358 | -0.35% | 48.2만 |
|---|
| 2026.09.11 | ₩15,532 | ₩15,559 | ₩15,358 | ₩15,452 | -0.52% | 77.3만 |
|---|
| 2026.09.10 | ₩15,680 | ₩15,935 | ₩15,492 | ₩15,854 | +1.11% | 41.2만 |
|---|
| 2026.09.09 | ₩15,572 | ₩15,653 | ₩15,438 | ₩15,572 | 0.00% | 65.7만 |
|---|
| 2026.09.08 | ₩15,385 | ₩15,452 | ₩15,291 | ₩15,425 | +0.26% | 73.2만 |
|---|
| 2026.09.04 | ₩15,438 | ₩15,465 | ₩15,291 | ₩15,318 | -0.78% | 30.7만 |
|---|
| 2026.09.03 | ₩15,170 | ₩15,398 | ₩15,076 | ₩15,277 | +0.71% | 37만 |
|---|
| 2026.09.02 | ₩15,478 | ₩15,720 | ₩15,465 | ₩15,639 | +1.04% | 27.9만 |
|---|
| 2026.09.01 | ₩15,183 | ₩15,546 | ₩15,183 | ₩15,519 | +2.21% | 42만 |
|---|
| 2026.08.31 | ₩15,103 | ₩15,237 | ₩15,103 | ₩15,183 | +0.53% | 25.9만 |
|---|
| 2026.08.28 | ₩15,143 | ₩15,250 | ₩14,955 | ₩15,036 | -0.71% | 38.5만 |
|---|
| 2026.08.27 | ₩15,049 | ₩15,411 | ₩15,049 | ₩15,385 | +2.23% | 43.6만 |
|---|
| 2026.08.26 | ₩15,090 | ₩15,210 | ₩14,902 | ₩15,063 | -0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩14,808 | ₩14,969 | ₩14,781 | ₩14,902 | +0.63% | 14.4만 |
|---|
| 2026.08.24 | ₩14,808 | ₩15,130 | ₩14,794 | ₩15,090 | +1.90% | 28.4만 |
|---|
| 2026.08.21 | ₩14,902 | ₩15,210 | ₩14,875 | ₩15,036 | +0.90% | 30.5만 |
|---|
| 2026.08.20 | ₩15,224 | ₩15,452 | ₩14,996 | ₩15,009 | -1.41% | 28.1만 |
|---|
| 2026.08.19 | ₩14,955 | ₩15,090 | ₩14,888 | ₩15,076 | +0.81% | 22.4만 |
|---|
| 2026.08.18 | ₩14,566 | ₩14,996 | ₩14,566 | ₩14,996 | +2.95% | 41.5만 |
|---|
| 2026.08.17 | ₩14,392 | ₩14,687 | ₩14,392 | ₩14,660 | +1.86% | 19.5만 |
|---|
| 2026.08.14 | ₩14,405 | ₩14,459 | ₩14,352 | ₩14,432 | +0.19% | 11.4만 |
|---|
| 2026.08.13 | ₩14,338 | ₩14,566 | ₩14,338 | ₩14,540 | +1.40% | 17.7만 |
|---|
| 2026.08.12 | ₩14,580 | ₩14,660 | ₩14,204 | ₩14,338 | -1.66% | 42.6만 |
|---|
| 2026.08.11 | ₩14,405 | ₩14,540 | ₩14,405 | ₩14,526 | +0.84% | 21.4만 |
|---|
| 2026.08.10 | ₩14,352 | ₩14,392 | ₩14,191 | ₩14,352 | 0.00% | 28.7만 |
|---|
| 2026.08.07 | ₩13,829 | ₩14,285 | ₩13,829 | ₩14,285 | +3.30% | 62.8만 |
|---|
| 2026.08.06 | ₩13,440 | ₩13,681 | ₩13,399 | ₩13,681 | +1.80% | 26.3만 |
|---|
| 2026.08.05 | ₩13,386 | ₩13,440 | ₩13,346 | ₩13,373 | -0.10% | 84.2만 |
|---|
| 2026.08.04 | ₩13,292 | ₩13,332 | ₩13,239 | ₩13,292 | 0.00% | 28.7만 |
|---|
| 2026.08.03 | ₩13,171 | ₩13,239 | ₩13,064 | ₩13,198 | +0.20% | 19.3만 |
|---|
| 2026.07.31 | ₩12,917 | ₩13,037 | ₩12,903 | ₩12,903 | -0.10% | 21.3만 |
|---|
| 2026.07.30 | ₩12,769 | ₩12,863 | ₩12,769 | ₩12,782 | +0.11% | 17.3만 |
|---|
| 2026.07.29 | ₩12,943 | ₩12,970 | ₩12,809 | ₩12,809 | -1.04% | 7.4만 |
|---|
| 2026.07.28 | ₩12,836 | ₩12,876 | ₩12,809 | ₩12,836 | 0.00% | 9.6만 |
|---|
| 2026.07.27 | ₩12,876 | ₩12,930 | ₩12,850 | ₩12,890 | +0.10% | 21.6만 |
|---|
| 2026.07.24 | ₩12,903 | ₩13,024 | ₩12,903 | ₩13,024 | +0.94% | 6.9만 |
|---|
| 2026.07.23 | ₩13,051 | ₩13,051 | ₩12,957 | ₩12,957 | -0.72% | 21만 |
|---|
| 2026.07.22 | ₩13,051 | ₩13,104 | ₩12,997 | ₩13,037 | -0.10% | 10.8만 |
|---|
| 2026.07.21 | ₩13,118 | ₩13,225 | ₩13,078 | ₩13,145 | +0.20% | 10.4만 |
|---|
| 2026.07.20 | ₩13,078 | ₩13,145 | ₩13,051 | ₩13,104 | +0.21% | 10.4만 |
|---|
| 2026.07.17 | ₩12,970 | ₩13,185 | ₩12,970 | ₩13,064 | +0.72% | 16.6만 |
|---|
| 2026.07.16 | ₩12,876 | ₩12,876 | ₩12,782 | ₩12,782 | -0.73% | 26.3만 |
|---|
| 2026.07.15 | ₩13,145 | ₩13,158 | ₩13,051 | ₩13,158 | +0.10% | 13만 |
|---|
| 2026.07.14 | ₩13,118 | ₩13,252 | ₩13,091 | ₩13,198 | +0.61% | 24.6만 |
|---|
| 2026.07.13 | ₩13,145 | ₩13,145 | ₩12,970 | ₩13,078 | -0.51% | 36만 |
|---|
| 2026.07.10 | ₩13,265 | ₩13,265 | ₩13,064 | ₩13,158 | -0.81% | 16.8만 |
|---|
| 2026.07.09 | ₩13,265 | ₩13,413 | ₩13,265 | ₩13,373 | +0.81% | 12.2만 |
|---|
| 2026.07.08 | ₩13,332 | ₩13,467 | ₩13,306 | ₩13,332 | 0.00% | 14.1만 |
|---|
| 2026.07.07 | ₩13,332 | ₩13,399 | ₩13,279 | ₩13,332 | 0.00% | 15.1만 |
|---|
| 2026.07.06 | ₩13,252 | ₩13,359 | ₩13,225 | ₩13,332 | +0.61% | 24.9만 |
|---|
| 2026.07.02 | ₩13,319 | ₩13,346 | ₩13,104 | ₩13,104 | -1.61% | 20.2만 |
|---|
| 2026.07.01 | ₩13,185 | ₩13,292 | ₩13,185 | ₩13,212 | +0.20% | 57만 |
|---|
| 2026.06.30 | ₩13,158 | ₩13,185 | ₩13,118 | ₩13,131 | -0.20% | 19.4만 |
|---|
| 2026.06.29 | ₩13,131 | ₩13,198 | ₩13,064 | ₩13,131 | 0.00% | 22.5만 |
|---|
| 2026.06.26 | ₩12,890 | ₩13,011 | ₩12,890 | ₩12,903 | +0.10% | 25.5만 |
|---|
| 2026.06.25 | ₩12,541 | ₩12,581 | ₩12,434 | ₩12,528 | -0.11% | 18.5만 |
|---|
| 2026.06.24 | ₩12,434 | ₩12,554 | ₩12,380 | ₩12,474 | +0.32% | 36.4만 |
|---|
| 2026.06.23 | ₩12,286 | ₩12,461 | ₩12,286 | ₩12,394 | +0.87% | 49.2만 |
|---|
| 2026.06.22 | ₩12,447 | ₩12,447 | ₩12,259 | ₩12,326 | -0.97% | 28.4만 |
|---|
| 2026.06.18 | ₩12,635 | ₩12,635 | ₩12,528 | ₩12,541 | -0.74% | 20.2만 |
|---|
| 2026.06.17 | ₩12,622 | ₩12,796 | ₩12,608 | ₩12,742 | +0.96% | 16.6만 |
|---|
| 2026.06.16 | ₩12,501 | ₩12,675 | ₩12,501 | ₩12,648 | +1.18% | 16.6만 |
|---|
| 2026.06.15 | ₩12,554 | ₩12,608 | ₩12,501 | ₩12,501 | -0.43% | 31.8만 |
|---|
| 2026.06.12 | ₩12,756 | ₩12,796 | ₩12,568 | ₩12,595 | -1.26% | 37.2만 |
|---|
| 2026.06.11 | ₩12,648 | ₩12,715 | ₩12,608 | ₩12,662 | +0.11% | 29.2만 |
|---|
| 2026.06.10 | ₩12,756 | ₩12,769 | ₩12,675 | ₩12,689 | -0.53% | 17.2만 |
|---|
| 2026.06.09 | ₩12,809 | ₩12,890 | ₩12,742 | ₩12,850 | +0.31% | 28.7만 |
|---|
| 2026.06.08 | ₩12,930 | ₩12,997 | ₩12,903 | ₩12,930 | 0.00% | 19만 |
|---|
| 2026.06.05 | ₩12,984 | ₩13,024 | ₩12,917 | ₩12,930 | -0.41% | 36만 |
|---|
| 2026.06.04 | ₩12,943 | ₩13,037 | ₩12,917 | ₩13,011 | +0.52% | 14.7만 |
|---|
| 2026.06.03 | ₩13,118 | ₩13,118 | ₩12,984 | ₩12,984 | -1.02% | 33.1만 |
|---|
| 2026.06.02 | ₩13,064 | ₩13,145 | ₩13,011 | ₩13,118 | +0.41% | 26.5만 |
|---|
| 2026.06.01 | ₩13,064 | ₩13,239 | ₩13,064 | ₩13,091 | +0.21% | 43.4만 |
|---|
| 2026.05.29 | ₩12,876 | ₩12,890 | ₩12,782 | ₩12,823 | -0.42% | 62.2만 |
|---|
| 2026.05.28 | ₩12,689 | ₩12,756 | ₩12,648 | ₩12,702 | +0.11% | 51.4만 |
|---|
| 2026.05.27 | ₩12,970 | ₩12,970 | ₩12,836 | ₩12,863 | -0.83% | 74.8만 |
|---|
| 2026.05.26 | ₩13,225 | ₩13,279 | ₩13,145 | ₩13,145 | -0.61% | 29.1만 |
|---|
| 2026.05.22 | ₩13,239 | ₩13,306 | ₩13,225 | ₩13,279 | +0.30% | 19.7만 |
|---|
| 2026.05.21 | ₩13,534 | ₩13,534 | ₩13,426 | ₩13,480 | -0.40% | 64.7만 |
|---|
| 2026.05.20 | ₩13,574 | ₩13,587 | ₩13,306 | ₩13,386 | -1.38% | 54.3만 |
|---|
| 2026.05.19 | ₩13,413 | ₩13,614 | ₩13,413 | ₩13,547 | +1.00% | 61.3만 |
|---|
| 2026.05.18 | ₩13,252 | ₩13,373 | ₩13,239 | ₩13,319 | +0.51% | 29만 |
|---|
| 2026.05.15 | ₩13,332 | ₩13,399 | ₩13,265 | ₩13,386 | +0.40% | 71만 |
|---|
| 2026.05.14 | ₩13,480 | ₩13,601 | ₩13,453 | ₩13,547 | +0.50% | 51.1만 |
|---|
| 2026.05.13 | ₩13,628 | ₩13,788 | ₩13,614 | ₩13,788 | +1.18% | 36.9만 |
|---|
| 2026.05.12 | ₩13,440 | ₩13,560 | ₩13,386 | ₩13,507 | +0.50% | 37.5만 |
|---|
| 2026.05.11 | ₩13,413 | ₩13,493 | ₩13,346 | ₩13,480 | +0.50% | 49.4만 |
|---|
| 2026.05.08 | ₩13,131 | ₩13,279 | ₩13,064 | ₩13,225 | +0.72% | 55.6만 |
|---|
| 2026.05.07 | ₩13,131 | ₩13,185 | ₩13,024 | ₩13,145 | +0.10% | 71.7만 |
|---|
| 2026.05.06 | ₩13,373 | ₩13,453 | ₩13,225 | ₩13,373 | 0.00% | 110.3만 |
|---|
| 2026.05.05 | ₩13,802 | ₩13,856 | ₩13,695 | ₩13,788 | -0.10% | 62.9만 |
|---|
| 2026.05.04 | ₩13,547 | ₩13,762 | ₩13,520 | ₩13,748 | +1.49% | 188.5만 |
|---|
| 2026.05.01 | ₩13,440 | ₩13,507 | ₩13,373 | ₩13,480 | +0.30% | 53만 |
|---|
| 2026.04.30 | ₩13,239 | ₩13,332 | ₩13,118 | ₩13,158 | -0.61% | 209.9만 |
|---|
| 2026.04.29 | ₩12,970 | ₩13,306 | ₩12,970 | ₩13,292 | +2.48% | 172.8만 |
|---|
| 2026.04.28 | ₩12,796 | ₩12,863 | ₩12,769 | ₩12,823 | +0.21% | 42.8만 |
|---|
| 2026.04.27 | ₩12,729 | ₩12,769 | ₩12,568 | ₩12,595 | -1.05% | 77.8만 |
|---|
| 2026.04.24 | ₩12,662 | ₩12,729 | ₩12,581 | ₩12,689 | +0.21% | 66.9만 |
|---|
| 2026.04.23 | ₩12,554 | ₩12,554 | ₩12,447 | ₩12,528 | -0.21% | 74.2만 |
|---|
| 2026.04.22 | ₩12,514 | ₩12,528 | ₩12,394 | ₩12,447 | -0.54% | 22.4만 |
|---|
| 2026.04.21 | ₩12,394 | ₩12,447 | ₩12,326 | ₩12,367 | -0.22% | 30.4만 |
|---|
| 2026.04.20 | ₩12,152 | ₩12,326 | ₩12,112 | ₩12,246 | +0.77% | 26.6만 |
|---|
| 2026.04.17 | ₩12,206 | ₩12,206 | ₩12,072 | ₩12,165 | -0.33% | 49.2만 |
|---|
| 2026.04.16 | ₩12,407 | ₩12,474 | ₩12,367 | ₩12,447 | +0.32% | 24.3만 |
|---|
| 2026.04.15 | ₩12,407 | ₩12,434 | ₩12,300 | ₩12,300 | -0.86% | 33.8만 |
|---|
| 2026.04.14 | ₩12,474 | ₩12,702 | ₩12,367 | ₩12,689 | +1.72% | 55.4만 |
|---|
| 2026.04.13 | ₩12,554 | ₩12,554 | ₩12,407 | ₩12,420 | -1.07% | 45.3만 |
|---|
| 2026.04.10 | ₩12,541 | ₩12,622 | ₩12,447 | ₩12,514 | -0.21% | 102만 |
|---|
| 2026.04.09 | ₩12,836 | ₩12,836 | ₩12,675 | ₩12,689 | -1.15% | 298.9만 |
|---|
| 2026.04.08 | ₩13,051 | ₩13,158 | ₩12,984 | ₩13,011 | -0.31% | 66.6만 |
|---|
| 2026.04.07 | ₩13,346 | ₩13,399 | ₩13,225 | ₩13,239 | -0.80% | 134.2만 |
|---|
| 2026.04.06 | ₩13,668 | ₩13,668 | ₩13,520 | ₩13,614 | -0.39% | 44.1만 |
|---|
| 2026.04.02 | ₩13,882 | ₩13,909 | ₩13,534 | ₩13,601 | -2.03% | 83.7만 |
|---|
| 2026.04.01 | ₩13,748 | ₩13,869 | ₩13,601 | ₩13,788 | +0.29% | 210.1만 |
|---|
| 2026.03.31 | ₩14,003 | ₩14,177 | ₩13,963 | ₩14,003 | 0.00% | 206.2만 |
|---|
| 2026.03.30 | ₩14,218 | ₩14,231 | ₩14,043 | ₩14,057 | -1.13% | 109.4만 |
|---|
| 2026.03.27 | ₩14,164 | ₩14,258 | ₩14,151 | ₩14,244 | +0.57% | 72.6만 |
|---|
| 2026.03.26 | ₩14,177 | ₩14,352 | ₩14,177 | ₩14,258 | +0.57% | 56.7만 |
|---|
| 2026.03.25 | ₩13,949 | ₩14,084 | ₩13,936 | ₩14,030 | +0.58% | 62.7만 |
|---|
| 2026.03.24 | ₩14,177 | ₩14,298 | ₩14,137 | ₩14,298 | +0.85% | 74.8만 |
|---|
| 2026.03.23 | ₩14,057 | ₩14,097 | ₩13,963 | ₩14,016 | -0.29% | 82.4만 |
|---|
| 2026.03.20 | ₩13,909 | ₩14,151 | ₩13,869 | ₩14,016 | +0.77% | 72.4만 |
|---|
| 2026.03.19 | ₩13,654 | ₩13,856 | ₩13,614 | ₩13,815 | +1.18% | 94.6만 |
|---|
| 2026.03.18 | ₩13,118 | ₩13,386 | ₩13,118 | ₩13,386 | +2.04% | 32.3만 |
|---|
| 2026.03.17 | ₩13,078 | ₩13,131 | ₩13,064 | ₩13,118 | +0.31% | 13.5만 |
|---|
| 2026.03.16 | ₩12,943 | ₩12,943 | ₩12,876 | ₩12,917 | -0.21% | 28.7만 |
|---|
| 2026.03.13 | ₩13,104 | ₩13,118 | ₩12,984 | ₩13,091 | -0.10% | 37만 |
|---|
| 2026.03.12 | ₩12,970 | ₩13,131 | ₩12,943 | ₩13,064 | +0.72% | 26.4만 |
|---|
| 2026.03.11 | ₩13,024 | ₩13,024 | ₩12,850 | ₩12,890 | -1.03% | 18.9만 |
|---|
| 2026.03.10 | ₩13,011 | ₩13,064 | ₩12,930 | ₩12,957 | -0.41% | 53.4만 |
|---|
| 2026.03.09 | ₩13,051 | ₩13,171 | ₩12,984 | ₩13,158 | +0.82% | 66.7만 |
|---|
| 2026.03.06 | ₩12,528 | ₩12,756 | ₩12,528 | ₩12,702 | +1.39% | 29.9만 |
|---|
| 2026.03.05 | ₩12,380 | ₩12,434 | ₩12,259 | ₩12,380 | 0.00% | 16.8만 |
|---|
| 2026.03.04 | ₩12,447 | ₩12,447 | ₩12,326 | ₩12,340 | -0.86% | 8.9만 |
|---|
| 2026.03.03 | ₩12,487 | ₩12,514 | ₩12,420 | ₩12,461 | -0.21% | 16.4만 |
|---|
| 2026.03.02 | ₩12,622 | ₩12,622 | ₩12,434 | ₩12,447 | -1.38% | 12.7만 |
|---|
| 2026.02.27 | ₩12,367 | ₩12,461 | ₩12,326 | ₩12,461 | +0.76% | 19.1만 |
|---|
| 2026.02.26 | ₩12,635 | ₩12,662 | ₩12,461 | ₩12,501 | -1.06% | 15.8만 |
|---|
| 2026.02.25 | ₩12,474 | ₩12,514 | ₩12,434 | ₩12,514 | +0.32% | 15.6만 |
|---|
| 2026.02.24 | ₩12,568 | ₩12,608 | ₩12,501 | ₩12,514 | -0.43% | 11.8만 |
|---|
| 2026.02.23 | ₩12,434 | ₩12,528 | ₩12,434 | ₩12,528 | +0.76% | 18.3만 |
|---|
| 2026.02.20 | ₩12,380 | ₩12,487 | ₩12,353 | ₩12,380 | 0.00% | 16.3만 |
|---|
| 2026.02.19 | ₩12,233 | ₩12,273 | ₩12,179 | ₩12,233 | 0.00% | 8.3만 |
|---|
| 2026.02.18 | ₩12,139 | ₩12,313 | ₩12,125 | ₩12,300 | +1.33% | 9.6만 |
|---|
| 2026.02.17 | ₩12,206 | ₩12,206 | ₩12,072 | ₩12,098 | -0.88% | 19.4만 |
|---|
| 2026.02.13 | ₩12,098 | ₩12,139 | ₩12,031 | ₩12,112 | +0.11% | 6.2만 |
|---|
| 2026.02.12 | ₩12,098 | ₩12,152 | ₩12,031 | ₩12,125 | +0.22% | 12.6만 |
|---|
| 2026.02.11 | ₩12,152 | ₩12,179 | ₩12,085 | ₩12,112 | -0.33% | 10.9만 |
|---|
| 2026.02.10 | ₩12,394 | ₩12,407 | ₩12,273 | ₩12,286 | -0.87% | 4.6만 |
|---|
| 2026.02.09 | ₩12,434 | ₩12,541 | ₩12,434 | ₩12,461 | +0.22% | 7.4만 |
|---|
| 2026.02.06 | ₩12,300 | ₩12,326 | ₩12,259 | ₩12,300 | 0.00% | 9.4만 |
|---|
| 2026.02.05 | ₩12,367 | ₩12,407 | ₩12,353 | ₩12,394 | +0.22% | 5.1만 |
|---|
| 2026.02.04 | ₩12,648 | ₩12,648 | ₩12,501 | ₩12,541 | -0.85% | 21만 |
|---|
| 2026.02.03 | ₩12,595 | ₩12,702 | ₩12,554 | ₩12,662 | +0.53% | 5.2만 |
|---|
| 2026.02.02 | ₩12,313 | ₩12,407 | ₩12,259 | ₩12,353 | +0.33% | 2.7만 |
|---|
| 2026.01.30 | ₩12,474 | ₩12,501 | ₩12,353 | ₩12,394 | -0.65% | 8만 |
|---|
| 2026.01.29 | ₩12,863 | ₩12,876 | ₩12,729 | ₩12,823 | -0.31% | 6.9만 |
|---|
| 2026.01.28 | ₩12,850 | ₩12,850 | ₩12,796 | ₩12,836 | -0.10% | 3.3만 |
|---|
| 2026.01.27 | ₩12,903 | ₩12,943 | ₩12,850 | ₩12,863 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩12,809 | ₩12,863 | ₩12,769 | ₩12,782 | -0.21% | 3.1만 |
|---|
| 2026.01.23 | ₩12,850 | ₩12,850 | ₩12,782 | ₩12,809 | -0.31% | 4.4만 |
|---|
| 2026.01.22 | ₩12,943 | ₩12,957 | ₩12,903 | ₩12,943 | 0.00% | 4만 |
|---|
| 2026.01.21 | ₩12,917 | ₩12,930 | ₩12,809 | ₩12,836 | -0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩12,957 | ₩12,970 | ₩12,782 | ₩12,809 | -1.14% | 4만 |
|---|
| 2026.01.16 | ₩12,876 | ₩12,997 | ₩12,850 | ₩12,984 | +0.83% | 10.8만 |
|---|
| 2026.01.15 | ₩12,689 | ₩12,729 | ₩12,662 | ₩12,715 | +0.21% | 5.6만 |
|---|
| 2026.01.14 | ₩12,890 | ₩12,890 | ₩12,796 | ₩12,823 | -0.52% | 3.5만 |
|---|
| 2026.01.13 | ₩12,970 | ₩13,051 | ₩12,917 | ₩12,997 | +0.21% | 2.3만 |
|---|
| 2026.01.12 | ₩12,903 | ₩12,970 | ₩12,876 | ₩12,970 | +0.52% | 1.7만 |
|---|
| 2026.01.09 | ₩12,957 | ₩13,024 | ₩12,943 | ₩12,970 | +0.10% | 1.8만 |
|---|
| 2026.01.08 | ₩12,997 | ₩13,091 | ₩12,997 | ₩13,024 | +0.21% | 3만 |
|---|
| 2026.01.07 | ₩13,051 | ₩13,064 | ₩13,011 | ₩13,011 | -0.31% | 2.3만 |
|---|
| 2026.01.06 | ₩12,850 | ₩12,917 | ₩12,823 | ₩12,863 | +0.10% | 1.7만 |
|---|
| 2026.01.05 | ₩12,890 | ₩12,943 | ₩12,836 | ₩12,890 | 0.00% | 2.4만 |
|---|
| 2026.01.02 | ₩12,943 | ₩12,943 | ₩12,809 | ₩12,850 | -0.73% | 3.1만 |
|---|
| 2025.12.31 | ₩13,212 | ₩13,212 | ₩13,078 | ₩13,091 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩13,064 | ₩13,078 | ₩12,997 | ₩13,037 | -0.21% | 4.6만 |
|---|
| 2025.12.29 | ₩13,292 | ₩13,292 | ₩13,225 | ₩13,265 | -0.20% | 5.4만 |
|---|
| 2025.12.26 | ₩13,279 | ₩13,279 | ₩13,212 | ₩13,212 | -0.51% | 10.3만 |
|---|
| 2025.12.24 | ₩13,239 | ₩13,306 | ₩13,225 | ₩13,265 | +0.20% | 15.4만 |
|---|
| 2025.12.23 | ₩13,064 | ₩13,198 | ₩13,024 | ₩13,158 | +0.72% | 3.3만 |
|---|
| 2025.12.22 | ₩13,011 | ₩13,104 | ₩13,011 | ₩13,011 | 0.00% | 1.9만 |
|---|
| 2025.12.19 | ₩12,836 | ₩12,917 | ₩12,809 | ₩12,903 | +0.52% | 2.8만 |
|---|
| 2025.12.18 | ₩12,662 | ₩12,662 | ₩12,568 | ₩12,635 | -0.21% | 5.8만 |
|---|
| 2025.12.17 | ₩12,863 | ₩12,930 | ₩12,836 | ₩12,850 | -0.10% | 2.8만 |
|---|
| 2025.12.16 | ₩13,078 | ₩13,091 | ₩12,917 | ₩12,957 | -0.92% | 3.2만 |
|---|
| 2025.12.15 | ₩12,876 | ₩13,024 | ₩12,876 | ₩13,011 | +1.04% | 3.8만 |
|---|
| 2025.12.12 | ₩13,091 | ₩13,118 | ₩13,011 | ₩13,078 | -0.10% | 4.4만 |
|---|
| 2025.12.11 | ₩12,917 | ₩12,957 | ₩12,876 | ₩12,930 | +0.10% | 2만 |
|---|
| 2025.12.10 | ₩12,890 | ₩12,984 | ₩12,890 | ₩12,903 | +0.10% | 5.5만 |
|---|
| 2025.12.09 | ₩12,796 | ₩12,796 | ₩12,635 | ₩12,756 | -0.31% | 6만 |
|---|
| 2025.12.08 | ₩12,903 | ₩12,917 | ₩12,850 | ₩12,903 | 0.00% | 3.1만 |
|---|
| 2025.12.05 | ₩12,917 | ₩12,930 | ₩12,809 | ₩12,836 | -0.62% | 6만 |
|---|
| 2025.12.04 | ₩12,890 | ₩12,903 | ₩12,850 | ₩12,890 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩12,970 | ₩12,997 | ₩12,863 | ₩12,876 | -0.72% | 3.5만 |
|---|
| 2025.12.02 | ₩12,876 | ₩12,984 | ₩12,850 | ₩12,903 | +0.21% | 4.5만 |
|---|
| 2025.12.01 | ₩12,957 | ₩13,011 | ₩12,756 | ₩12,756 | -1.55% | 6.9만 |
|---|
| 2025.11.28 | ₩13,051 | ₩13,185 | ₩13,051 | ₩13,091 | +0.31% | 2.5만 |
|---|
| 2025.11.26 | ₩13,037 | ₩13,104 | ₩13,024 | ₩13,064 | +0.21% | 10.2만 |
|---|
| 2025.11.25 | ₩12,796 | ₩12,890 | ₩12,796 | ₩12,876 | +0.63% | 4.4만 |
|---|
| 2025.11.24 | ₩12,756 | ₩12,863 | ₩12,742 | ₩12,823 | +0.53% | 6.8만 |
|---|
| 2025.11.21 | ₩12,702 | ₩12,782 | ₩12,648 | ₩12,742 | +0.32% | 3.8만 |
|---|
| 2025.11.20 | ₩12,715 | ₩12,782 | ₩12,608 | ₩12,675 | -0.32% | 4만 |
|---|
| 2025.11.19 | ₩12,782 | ₩12,876 | ₩12,648 | ₩12,662 | -0.94% | 6.5만 |
|---|
| 2025.11.18 | ₩12,823 | ₩12,850 | ₩12,675 | ₩12,715 | -0.84% | 15만 |
|---|
| 2025.11.17 | ₩12,769 | ₩12,890 | ₩12,756 | ₩12,756 | -0.11% | 6만 |
|---|
| 2025.11.14 | ₩12,729 | ₩12,930 | ₩12,729 | ₩12,756 | +0.21% | 24.1만 |
|---|
| 2025.11.13 | ₩12,514 | ₩12,595 | ₩12,420 | ₩12,434 | -0.64% | 5.3만 |
|---|
| 2025.11.12 | ₩12,407 | ₩12,554 | ₩12,394 | ₩12,541 | +1.08% | 6.7만 |
|---|
| 2025.11.11 | ₩12,340 | ₩12,367 | ₩12,326 | ₩12,367 | +0.22% | 2.8만 |
|---|
| 2025.11.10 | ₩12,407 | ₩12,420 | ₩12,233 | ₩12,326 | -0.65% | 7.1만 |
|---|
| 2025.11.07 | ₩12,434 | ₩12,434 | ₩12,233 | ₩12,259 | -1.40% | 6.1만 |
|---|
| 2025.11.06 | ₩12,487 | ₩12,487 | ₩12,326 | ₩12,340 | -1.18% | 1.5만 |
|---|
| 2025.11.05 | ₩12,353 | ₩12,394 | ₩12,233 | ₩12,286 | -0.54% | 4.3만 |
|---|
| 2025.11.04 | ₩12,394 | ₩12,394 | ₩12,313 | ₩12,340 | -0.43% | 9.7만 |
|---|
| 2025.11.03 | ₩12,487 | ₩12,648 | ₩12,407 | ₩12,635 | +1.18% | 11.9만 |
|---|
| 2025.10.31 | ₩12,461 | ₩12,554 | ₩12,420 | ₩12,474 | +0.11% | 3만 |
|---|
| 2025.10.30 | ₩12,313 | ₩12,501 | ₩12,259 | ₩12,394 | +0.65% | 8만 |
|---|
| 2025.10.29 | ₩12,394 | ₩12,581 | ₩12,367 | ₩12,474 | +0.65% | 5.6만 |
|---|
| 2025.10.28 | ₩12,447 | ₩12,554 | ₩12,394 | ₩12,474 | +0.22% | 13.8만 |
|---|
| 2025.10.27 | ₩12,474 | ₩12,514 | ₩12,380 | ₩12,487 | +0.11% | 8.6만 |
|---|
| 2025.10.24 | ₩12,809 | ₩12,809 | ₩12,742 | ₩12,782 | -0.21% | 7.2만 |
|---|
| 2025.10.23 | ₩12,997 | ₩13,131 | ₩12,970 | ₩12,984 | -0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩13,011 | ₩13,024 | ₩12,876 | ₩12,930 | -0.62% | 9만 |
|---|
| 2025.10.21 | ₩13,252 | ₩13,265 | ₩12,930 | ₩13,037 | -1.62% | 10.5만 |
|---|
| 2025.10.20 | ₩13,359 | ₩13,453 | ₩13,332 | ₩13,453 | +0.70% | 3.2만 |
|---|
| 2025.10.17 | ₩13,426 | ₩13,426 | ₩13,198 | ₩13,265 | -1.20% | 5.5만 |
|---|
| 2025.10.16 | ₩13,480 | ₩13,493 | ₩13,306 | ₩13,480 | 0.00% | 6.9만 |
|---|
| 2025.10.15 | ₩13,346 | ₩13,399 | ₩13,292 | ₩13,359 | +0.10% | 8.9만 |
|---|
| 2025.10.14 | ₩13,346 | ₩13,587 | ₩13,306 | ₩13,547 | +1.51% | 3.8만 |
|---|
| 2025.10.13 | ₩13,440 | ₩13,440 | ₩13,359 | ₩13,386 | -0.40% | 8만 |
|---|
| 2025.10.10 | ₩13,896 | ₩13,896 | ₩13,695 | ₩13,775 | -0.87% | 1.5만 |
|---|