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 | ₩16,106 | ₩16,240 | ₩16,039 | ₩16,160 | +0.33% | 31.8만 |
| 2026.10.08 | ₩16,214 | ₩16,254 | ₩15,959 | ₩16,066 | -0.91% | 61.4만 |
| 2026.10.07 | ₩16,267 | ₩16,468 | ₩16,214 | ₩16,468 | +1.24% | 22.5만 |
| 2026.10.06 | ₩16,348 | ₩16,482 | ₩16,307 | ₩16,428 | +0.49% | 41.6만 |
| 2026.10.05 | ₩16,267 | ₩16,361 | ₩16,173 | ₩16,348 | +0.49% | 55.6만 |
| 2026.10.02 | ₩15,503 | ₩15,851 | ₩15,503 | ₩15,851 | +2.25% | 72.4만 |
| 2026.10.01 | ₩15,141 | ₩15,409 | ₩15,141 | ₩15,369 | +1.51% | 28.6만 |
| 2026.09.30 | ₩15,154 | ₩15,248 | ₩15,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,100 |
| -0.35% |
| 34.9만 |
| 2026.09.29 | ₩15,235 | ₩15,355 | ₩15,221 | ₩15,235 | 0.00% | 31.6만 |
|---|
| 2026.09.28 | ₩15,141 | ₩15,194 | ₩15,007 | ₩15,060 | -0.53% | 33.3만 |
|---|
| 2026.09.25 | ₩15,154 | ₩15,168 | ₩15,020 | ₩15,033 | -0.80% | 24만 |
|---|
| 2026.09.24 | ₩15,168 | ₩15,194 | ₩15,033 | ₩15,114 | -0.35% | 48.9만 |
|---|
| 2026.09.23 | ₩15,194 | ₩15,275 | ₩15,114 | ₩15,248 | +0.35% | 55.1만 |
|---|
| 2026.09.22 | ₩15,007 | ₩15,074 | ₩14,980 | ₩15,033 | +0.18% | 94.3만 |
|---|
| 2026.09.21 | ₩14,886 | ₩15,060 | ₩14,886 | ₩14,926 | +0.27% | 44.8만 |
|---|
| 2026.09.18 | ₩14,872 | ₩14,913 | ₩14,805 | ₩14,819 | -0.36% | 17.1만 |
|---|
| 2026.09.17 | ₩15,087 | ₩15,154 | ₩14,846 | ₩14,859 | -1.51% | 35.3만 |
|---|
| 2026.09.16 | ₩15,355 | ₩15,382 | ₩15,141 | ₩15,275 | -0.52% | 42만 |
|---|
| 2026.09.15 | ₩15,328 | ₩15,355 | ₩15,208 | ₩15,261 | -0.44% | 35.2만 |
|---|
| 2026.09.14 | ₩15,409 | ₩15,530 | ₩15,261 | ₩15,355 | -0.35% | 48.2만 |
|---|
| 2026.09.11 | ₩15,530 | ₩15,556 | ₩15,355 | ₩15,449 | -0.52% | 77.3만 |
|---|
| 2026.09.10 | ₩15,677 | ₩15,932 | ₩15,489 | ₩15,851 | +1.11% | 41.2만 |
|---|
| 2026.09.09 | ₩15,570 | ₩15,650 | ₩15,436 | ₩15,570 | 0.00% | 65.7만 |
|---|
| 2026.09.08 | ₩15,382 | ₩15,449 | ₩15,288 | ₩15,422 | +0.26% | 73.2만 |
|---|
| 2026.09.04 | ₩15,436 | ₩15,463 | ₩15,288 | ₩15,315 | -0.78% | 30.7만 |
|---|
| 2026.09.03 | ₩15,168 | ₩15,395 | ₩15,074 | ₩15,275 | +0.71% | 37만 |
|---|
| 2026.09.02 | ₩15,476 | ₩15,717 | ₩15,463 | ₩15,637 | +1.04% | 27.9만 |
|---|
| 2026.09.01 | ₩15,181 | ₩15,543 | ₩15,181 | ₩15,516 | +2.21% | 42만 |
|---|
| 2026.08.31 | ₩15,100 | ₩15,235 | ₩15,100 | ₩15,181 | +0.53% | 25.9만 |
|---|
| 2026.08.28 | ₩15,141 | ₩15,248 | ₩14,953 | ₩15,033 | -0.71% | 38.5만 |
|---|
| 2026.08.27 | ₩15,047 | ₩15,409 | ₩15,047 | ₩15,382 | +2.23% | 43.6만 |
|---|
| 2026.08.26 | ₩15,087 | ₩15,208 | ₩14,899 | ₩15,060 | -0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩14,805 | ₩14,966 | ₩14,779 | ₩14,899 | +0.63% | 14.4만 |
|---|
| 2026.08.24 | ₩14,805 | ₩15,127 | ₩14,792 | ₩15,087 | +1.90% | 28.4만 |
|---|
| 2026.08.21 | ₩14,899 | ₩15,208 | ₩14,872 | ₩15,033 | +0.90% | 30.5만 |
|---|
| 2026.08.20 | ₩15,221 | ₩15,449 | ₩14,993 | ₩15,007 | -1.41% | 28.1만 |
|---|
| 2026.08.19 | ₩14,953 | ₩15,087 | ₩14,886 | ₩15,074 | +0.81% | 22.4만 |
|---|
| 2026.08.18 | ₩14,564 | ₩14,993 | ₩14,564 | ₩14,993 | +2.95% | 41.5만 |
|---|
| 2026.08.17 | ₩14,390 | ₩14,685 | ₩14,390 | ₩14,658 | +1.86% | 19.5만 |
|---|
| 2026.08.14 | ₩14,403 | ₩14,457 | ₩14,349 | ₩14,430 | +0.19% | 11.4만 |
|---|
| 2026.08.13 | ₩14,336 | ₩14,564 | ₩14,336 | ₩14,537 | +1.40% | 17.7만 |
|---|
| 2026.08.12 | ₩14,577 | ₩14,658 | ₩14,202 | ₩14,336 | -1.66% | 42.6만 |
|---|
| 2026.08.11 | ₩14,403 | ₩14,537 | ₩14,403 | ₩14,524 | +0.84% | 21.4만 |
|---|
| 2026.08.10 | ₩14,349 | ₩14,390 | ₩14,189 | ₩14,349 | 0.00% | 28.7만 |
|---|
| 2026.08.07 | ₩13,826 | ₩14,282 | ₩13,826 | ₩14,282 | +3.30% | 62.8만 |
|---|
| 2026.08.06 | ₩13,438 | ₩13,679 | ₩13,397 | ₩13,679 | +1.80% | 26.3만 |
|---|
| 2026.08.05 | ₩13,384 | ₩13,438 | ₩13,344 | ₩13,370 | -0.10% | 84.2만 |
|---|
| 2026.08.04 | ₩13,290 | ₩13,330 | ₩13,236 | ₩13,290 | 0.00% | 28.7만 |
|---|
| 2026.08.03 | ₩13,169 | ₩13,236 | ₩13,062 | ₩13,196 | +0.20% | 19.3만 |
|---|
| 2026.07.31 | ₩12,915 | ₩13,035 | ₩12,901 | ₩12,901 | -0.10% | 21.3만 |
|---|
| 2026.07.30 | ₩12,767 | ₩12,861 | ₩12,767 | ₩12,780 | +0.11% | 17.3만 |
|---|
| 2026.07.29 | ₩12,941 | ₩12,968 | ₩12,807 | ₩12,807 | -1.04% | 7.4만 |
|---|
| 2026.07.28 | ₩12,834 | ₩12,874 | ₩12,807 | ₩12,834 | 0.00% | 9.6만 |
|---|
| 2026.07.27 | ₩12,874 | ₩12,928 | ₩12,847 | ₩12,888 | +0.10% | 21.6만 |
|---|
| 2026.07.24 | ₩12,901 | ₩13,022 | ₩12,901 | ₩13,022 | +0.94% | 6.9만 |
|---|
| 2026.07.23 | ₩13,049 | ₩13,049 | ₩12,955 | ₩12,955 | -0.72% | 21만 |
|---|
| 2026.07.22 | ₩13,049 | ₩13,102 | ₩12,995 | ₩13,035 | -0.10% | 10.8만 |
|---|
| 2026.07.21 | ₩13,116 | ₩13,223 | ₩13,075 | ₩13,142 | +0.20% | 10.4만 |
|---|
| 2026.07.20 | ₩13,075 | ₩13,142 | ₩13,049 | ₩13,102 | +0.21% | 10.4만 |
|---|
| 2026.07.17 | ₩12,968 | ₩13,183 | ₩12,968 | ₩13,062 | +0.72% | 16.6만 |
|---|
| 2026.07.16 | ₩12,874 | ₩12,874 | ₩12,780 | ₩12,780 | -0.73% | 26.3만 |
|---|
| 2026.07.15 | ₩13,142 | ₩13,156 | ₩13,049 | ₩13,156 | +0.10% | 13만 |
|---|
| 2026.07.14 | ₩13,116 | ₩13,250 | ₩13,089 | ₩13,196 | +0.61% | 24.6만 |
|---|
| 2026.07.13 | ₩13,142 | ₩13,142 | ₩12,968 | ₩13,075 | -0.51% | 36만 |
|---|
| 2026.07.10 | ₩13,263 | ₩13,263 | ₩13,062 | ₩13,156 | -0.81% | 16.8만 |
|---|
| 2026.07.09 | ₩13,263 | ₩13,411 | ₩13,263 | ₩13,370 | +0.81% | 12.2만 |
|---|
| 2026.07.08 | ₩13,330 | ₩13,464 | ₩13,303 | ₩13,330 | 0.00% | 14.1만 |
|---|
| 2026.07.07 | ₩13,330 | ₩13,397 | ₩13,277 | ₩13,330 | 0.00% | 15.1만 |
|---|
| 2026.07.06 | ₩13,250 | ₩13,357 | ₩13,223 | ₩13,330 | +0.61% | 24.9만 |
|---|
| 2026.07.02 | ₩13,317 | ₩13,344 | ₩13,102 | ₩13,102 | -1.61% | 20.2만 |
|---|
| 2026.07.01 | ₩13,183 | ₩13,290 | ₩13,183 | ₩13,210 | +0.20% | 57만 |
|---|
| 2026.06.30 | ₩13,156 | ₩13,183 | ₩13,116 | ₩13,129 | -0.20% | 19.4만 |
|---|
| 2026.06.29 | ₩13,129 | ₩13,196 | ₩13,062 | ₩13,129 | 0.00% | 22.5만 |
|---|
| 2026.06.26 | ₩12,888 | ₩13,008 | ₩12,888 | ₩12,901 | +0.10% | 25.5만 |
|---|
| 2026.06.25 | ₩12,539 | ₩12,579 | ₩12,432 | ₩12,526 | -0.11% | 18.5만 |
|---|
| 2026.06.24 | ₩12,432 | ₩12,552 | ₩12,378 | ₩12,472 | +0.32% | 36.4만 |
|---|
| 2026.06.23 | ₩12,284 | ₩12,459 | ₩12,284 | ₩12,391 | +0.87% | 49.2만 |
|---|
| 2026.06.22 | ₩12,445 | ₩12,445 | ₩12,257 | ₩12,324 | -0.97% | 28.4만 |
|---|
| 2026.06.18 | ₩12,633 | ₩12,633 | ₩12,526 | ₩12,539 | -0.74% | 20.2만 |
|---|
| 2026.06.17 | ₩12,619 | ₩12,794 | ₩12,606 | ₩12,740 | +0.96% | 16.6만 |
|---|
| 2026.06.16 | ₩12,499 | ₩12,673 | ₩12,499 | ₩12,646 | +1.18% | 16.6만 |
|---|
| 2026.06.15 | ₩12,552 | ₩12,606 | ₩12,499 | ₩12,499 | -0.43% | 31.8만 |
|---|
| 2026.06.12 | ₩12,754 | ₩12,794 | ₩12,566 | ₩12,593 | -1.26% | 37.2만 |
|---|
| 2026.06.11 | ₩12,646 | ₩12,713 | ₩12,606 | ₩12,660 | +0.11% | 29.2만 |
|---|
| 2026.06.10 | ₩12,754 | ₩12,767 | ₩12,673 | ₩12,687 | -0.53% | 17.2만 |
|---|
| 2026.06.09 | ₩12,807 | ₩12,888 | ₩12,740 | ₩12,847 | +0.31% | 28.7만 |
|---|
| 2026.06.08 | ₩12,928 | ₩12,995 | ₩12,901 | ₩12,928 | 0.00% | 19만 |
|---|
| 2026.06.05 | ₩12,982 | ₩13,022 | ₩12,915 | ₩12,928 | -0.41% | 36만 |
|---|
| 2026.06.04 | ₩12,941 | ₩13,035 | ₩12,915 | ₩13,008 | +0.52% | 14.7만 |
|---|
| 2026.06.03 | ₩13,116 | ₩13,116 | ₩12,982 | ₩12,982 | -1.02% | 33.1만 |
|---|
| 2026.06.02 | ₩13,062 | ₩13,142 | ₩13,008 | ₩13,116 | +0.41% | 26.5만 |
|---|
| 2026.06.01 | ₩13,062 | ₩13,236 | ₩13,062 | ₩13,089 | +0.21% | 43.4만 |
|---|
| 2026.05.29 | ₩12,874 | ₩12,888 | ₩12,780 | ₩12,821 | -0.42% | 62.2만 |
|---|
| 2026.05.28 | ₩12,687 | ₩12,754 | ₩12,646 | ₩12,700 | +0.11% | 51.4만 |
|---|
| 2026.05.27 | ₩12,968 | ₩12,968 | ₩12,834 | ₩12,861 | -0.83% | 74.8만 |
|---|
| 2026.05.26 | ₩13,223 | ₩13,277 | ₩13,142 | ₩13,142 | -0.61% | 29.1만 |
|---|
| 2026.05.22 | ₩13,236 | ₩13,303 | ₩13,223 | ₩13,277 | +0.30% | 19.7만 |
|---|
| 2026.05.21 | ₩13,531 | ₩13,531 | ₩13,424 | ₩13,478 | -0.40% | 64.7만 |
|---|
| 2026.05.20 | ₩13,572 | ₩13,585 | ₩13,303 | ₩13,384 | -1.38% | 54.3만 |
|---|
| 2026.05.19 | ₩13,411 | ₩13,612 | ₩13,411 | ₩13,545 | +1.00% | 61.3만 |
|---|
| 2026.05.18 | ₩13,250 | ₩13,370 | ₩13,236 | ₩13,317 | +0.51% | 29만 |
|---|
| 2026.05.15 | ₩13,330 | ₩13,397 | ₩13,263 | ₩13,384 | +0.40% | 71만 |
|---|
| 2026.05.14 | ₩13,478 | ₩13,598 | ₩13,451 | ₩13,545 | +0.50% | 51.1만 |
|---|
| 2026.05.13 | ₩13,625 | ₩13,786 | ₩13,612 | ₩13,786 | +1.18% | 36.9만 |
|---|
| 2026.05.12 | ₩13,438 | ₩13,558 | ₩13,384 | ₩13,505 | +0.50% | 37.5만 |
|---|
| 2026.05.11 | ₩13,411 | ₩13,491 | ₩13,344 | ₩13,478 | +0.50% | 49.4만 |
|---|
| 2026.05.08 | ₩13,129 | ₩13,277 | ₩13,062 | ₩13,223 | +0.72% | 55.6만 |
|---|
| 2026.05.07 | ₩13,129 | ₩13,183 | ₩13,022 | ₩13,142 | +0.10% | 71.7만 |
|---|
| 2026.05.06 | ₩13,370 | ₩13,451 | ₩13,223 | ₩13,370 | 0.00% | 110.3만 |
|---|
| 2026.05.05 | ₩13,800 | ₩13,853 | ₩13,692 | ₩13,786 | -0.10% | 62.9만 |
|---|
| 2026.05.04 | ₩13,545 | ₩13,759 | ₩13,518 | ₩13,746 | +1.49% | 188.5만 |
|---|
| 2026.05.01 | ₩13,438 | ₩13,505 | ₩13,370 | ₩13,478 | +0.30% | 53만 |
|---|
| 2026.04.30 | ₩13,236 | ₩13,330 | ₩13,116 | ₩13,156 | -0.61% | 209.9만 |
|---|
| 2026.04.29 | ₩12,968 | ₩13,303 | ₩12,968 | ₩13,290 | +2.48% | 172.8만 |
|---|
| 2026.04.28 | ₩12,794 | ₩12,861 | ₩12,767 | ₩12,821 | +0.21% | 42.8만 |
|---|
| 2026.04.27 | ₩12,727 | ₩12,767 | ₩12,566 | ₩12,593 | -1.05% | 77.8만 |
|---|
| 2026.04.24 | ₩12,660 | ₩12,727 | ₩12,579 | ₩12,687 | +0.21% | 66.9만 |
|---|
| 2026.04.23 | ₩12,552 | ₩12,552 | ₩12,445 | ₩12,526 | -0.21% | 74.2만 |
|---|
| 2026.04.22 | ₩12,512 | ₩12,526 | ₩12,391 | ₩12,445 | -0.54% | 22.4만 |
|---|
| 2026.04.21 | ₩12,391 | ₩12,445 | ₩12,324 | ₩12,365 | -0.22% | 30.4만 |
|---|
| 2026.04.20 | ₩12,150 | ₩12,324 | ₩12,110 | ₩12,244 | +0.77% | 26.6만 |
|---|
| 2026.04.17 | ₩12,204 | ₩12,204 | ₩12,070 | ₩12,164 | -0.33% | 49.2만 |
|---|
| 2026.04.16 | ₩12,405 | ₩12,472 | ₩12,365 | ₩12,445 | +0.32% | 24.3만 |
|---|
| 2026.04.15 | ₩12,405 | ₩12,432 | ₩12,298 | ₩12,298 | -0.86% | 33.8만 |
|---|
| 2026.04.14 | ₩12,472 | ₩12,700 | ₩12,365 | ₩12,687 | +1.72% | 55.4만 |
|---|
| 2026.04.13 | ₩12,552 | ₩12,552 | ₩12,405 | ₩12,418 | -1.07% | 45.3만 |
|---|
| 2026.04.10 | ₩12,539 | ₩12,619 | ₩12,445 | ₩12,512 | -0.21% | 102만 |
|---|
| 2026.04.09 | ₩12,834 | ₩12,834 | ₩12,673 | ₩12,687 | -1.15% | 298.9만 |
|---|
| 2026.04.08 | ₩13,049 | ₩13,156 | ₩12,982 | ₩13,008 | -0.31% | 66.6만 |
|---|
| 2026.04.07 | ₩13,344 | ₩13,397 | ₩13,223 | ₩13,236 | -0.80% | 134.2만 |
|---|
| 2026.04.06 | ₩13,666 | ₩13,666 | ₩13,518 | ₩13,612 | -0.39% | 44.1만 |
|---|
| 2026.04.02 | ₩13,880 | ₩13,907 | ₩13,531 | ₩13,598 | -2.03% | 83.7만 |
|---|
| 2026.04.01 | ₩13,746 | ₩13,867 | ₩13,598 | ₩13,786 | +0.29% | 210.1만 |
|---|
| 2026.03.31 | ₩14,001 | ₩14,175 | ₩13,961 | ₩14,001 | 0.00% | 206.2만 |
|---|
| 2026.03.30 | ₩14,215 | ₩14,229 | ₩14,041 | ₩14,054 | -1.13% | 109.4만 |
|---|
| 2026.03.27 | ₩14,162 | ₩14,256 | ₩14,148 | ₩14,242 | +0.57% | 72.6만 |
|---|
| 2026.03.26 | ₩14,175 | ₩14,349 | ₩14,175 | ₩14,256 | +0.57% | 56.7만 |
|---|
| 2026.03.25 | ₩13,947 | ₩14,081 | ₩13,934 | ₩14,028 | +0.58% | 62.7만 |
|---|
| 2026.03.24 | ₩14,175 | ₩14,296 | ₩14,135 | ₩14,296 | +0.85% | 74.8만 |
|---|
| 2026.03.23 | ₩14,054 | ₩14,095 | ₩13,961 | ₩14,014 | -0.29% | 82.4만 |
|---|
| 2026.03.20 | ₩13,907 | ₩14,148 | ₩13,867 | ₩14,014 | +0.77% | 72.4만 |
|---|
| 2026.03.19 | ₩13,652 | ₩13,853 | ₩13,612 | ₩13,813 | +1.18% | 94.6만 |
|---|
| 2026.03.18 | ₩13,116 | ₩13,384 | ₩13,116 | ₩13,384 | +2.04% | 32.3만 |
|---|
| 2026.03.17 | ₩13,075 | ₩13,129 | ₩13,062 | ₩13,116 | +0.31% | 13.5만 |
|---|
| 2026.03.16 | ₩12,941 | ₩12,941 | ₩12,874 | ₩12,915 | -0.21% | 28.7만 |
|---|
| 2026.03.13 | ₩13,102 | ₩13,116 | ₩12,982 | ₩13,089 | -0.10% | 37만 |
|---|
| 2026.03.12 | ₩12,968 | ₩13,129 | ₩12,941 | ₩13,062 | +0.72% | 26.4만 |
|---|
| 2026.03.11 | ₩13,022 | ₩13,022 | ₩12,847 | ₩12,888 | -1.03% | 18.9만 |
|---|
| 2026.03.10 | ₩13,008 | ₩13,062 | ₩12,928 | ₩12,955 | -0.41% | 53.4만 |
|---|
| 2026.03.09 | ₩13,049 | ₩13,169 | ₩12,982 | ₩13,156 | +0.82% | 66.7만 |
|---|
| 2026.03.06 | ₩12,526 | ₩12,754 | ₩12,526 | ₩12,700 | +1.39% | 29.9만 |
|---|
| 2026.03.05 | ₩12,378 | ₩12,432 | ₩12,257 | ₩12,378 | 0.00% | 16.8만 |
|---|
| 2026.03.04 | ₩12,445 | ₩12,445 | ₩12,324 | ₩12,338 | -0.86% | 8.9만 |
|---|
| 2026.03.03 | ₩12,485 | ₩12,512 | ₩12,418 | ₩12,459 | -0.21% | 16.4만 |
|---|
| 2026.03.02 | ₩12,619 | ₩12,619 | ₩12,432 | ₩12,445 | -1.38% | 12.7만 |
|---|
| 2026.02.27 | ₩12,365 | ₩12,459 | ₩12,324 | ₩12,459 | +0.76% | 19.1만 |
|---|
| 2026.02.26 | ₩12,633 | ₩12,660 | ₩12,459 | ₩12,499 | -1.06% | 15.8만 |
|---|
| 2026.02.25 | ₩12,472 | ₩12,512 | ₩12,432 | ₩12,512 | +0.32% | 15.6만 |
|---|
| 2026.02.24 | ₩12,566 | ₩12,606 | ₩12,499 | ₩12,512 | -0.43% | 11.8만 |
|---|
| 2026.02.23 | ₩12,432 | ₩12,526 | ₩12,432 | ₩12,526 | +0.76% | 18.3만 |
|---|
| 2026.02.20 | ₩12,378 | ₩12,485 | ₩12,351 | ₩12,378 | 0.00% | 16.3만 |
|---|
| 2026.02.19 | ₩12,231 | ₩12,271 | ₩12,177 | ₩12,231 | 0.00% | 8.3만 |
|---|
| 2026.02.18 | ₩12,137 | ₩12,311 | ₩12,123 | ₩12,298 | +1.33% | 9.6만 |
|---|
| 2026.02.17 | ₩12,204 | ₩12,204 | ₩12,070 | ₩12,096 | -0.88% | 19.4만 |
|---|
| 2026.02.13 | ₩12,096 | ₩12,137 | ₩12,029 | ₩12,110 | +0.11% | 6.2만 |
|---|
| 2026.02.12 | ₩12,096 | ₩12,150 | ₩12,029 | ₩12,123 | +0.22% | 12.6만 |
|---|
| 2026.02.11 | ₩12,150 | ₩12,177 | ₩12,083 | ₩12,110 | -0.33% | 10.9만 |
|---|
| 2026.02.10 | ₩12,391 | ₩12,405 | ₩12,271 | ₩12,284 | -0.87% | 4.6만 |
|---|
| 2026.02.09 | ₩12,432 | ₩12,539 | ₩12,432 | ₩12,459 | +0.22% | 7.4만 |
|---|
| 2026.02.06 | ₩12,298 | ₩12,324 | ₩12,257 | ₩12,298 | 0.00% | 9.4만 |
|---|
| 2026.02.05 | ₩12,365 | ₩12,405 | ₩12,351 | ₩12,391 | +0.22% | 5.1만 |
|---|
| 2026.02.04 | ₩12,646 | ₩12,646 | ₩12,499 | ₩12,539 | -0.85% | 21만 |
|---|
| 2026.02.03 | ₩12,593 | ₩12,700 | ₩12,552 | ₩12,660 | +0.53% | 5.2만 |
|---|
| 2026.02.02 | ₩12,311 | ₩12,405 | ₩12,257 | ₩12,351 | +0.33% | 2.7만 |
|---|
| 2026.01.30 | ₩12,472 | ₩12,499 | ₩12,351 | ₩12,391 | -0.65% | 8만 |
|---|
| 2026.01.29 | ₩12,861 | ₩12,874 | ₩12,727 | ₩12,821 | -0.31% | 6.9만 |
|---|
| 2026.01.28 | ₩12,847 | ₩12,847 | ₩12,794 | ₩12,834 | -0.10% | 3.3만 |
|---|
| 2026.01.27 | ₩12,901 | ₩12,941 | ₩12,847 | ₩12,861 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩12,807 | ₩12,861 | ₩12,767 | ₩12,780 | -0.21% | 3.1만 |
|---|
| 2026.01.23 | ₩12,847 | ₩12,847 | ₩12,780 | ₩12,807 | -0.31% | 4.4만 |
|---|
| 2026.01.22 | ₩12,941 | ₩12,955 | ₩12,901 | ₩12,941 | 0.00% | 4만 |
|---|
| 2026.01.21 | ₩12,915 | ₩12,928 | ₩12,807 | ₩12,834 | -0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩12,955 | ₩12,968 | ₩12,780 | ₩12,807 | -1.14% | 4만 |
|---|
| 2026.01.16 | ₩12,874 | ₩12,995 | ₩12,847 | ₩12,982 | +0.83% | 10.8만 |
|---|
| 2026.01.15 | ₩12,687 | ₩12,727 | ₩12,660 | ₩12,713 | +0.21% | 5.6만 |
|---|
| 2026.01.14 | ₩12,888 | ₩12,888 | ₩12,794 | ₩12,821 | -0.52% | 3.5만 |
|---|
| 2026.01.13 | ₩12,968 | ₩13,049 | ₩12,915 | ₩12,995 | +0.21% | 2.3만 |
|---|
| 2026.01.12 | ₩12,901 | ₩12,968 | ₩12,874 | ₩12,968 | +0.52% | 1.7만 |
|---|
| 2026.01.09 | ₩12,955 | ₩13,022 | ₩12,941 | ₩12,968 | +0.10% | 1.8만 |
|---|
| 2026.01.08 | ₩12,995 | ₩13,089 | ₩12,995 | ₩13,022 | +0.21% | 3만 |
|---|
| 2026.01.07 | ₩13,049 | ₩13,062 | ₩13,008 | ₩13,008 | -0.31% | 2.3만 |
|---|
| 2026.01.06 | ₩12,847 | ₩12,915 | ₩12,821 | ₩12,861 | +0.10% | 1.7만 |
|---|
| 2026.01.05 | ₩12,888 | ₩12,941 | ₩12,834 | ₩12,888 | 0.00% | 2.4만 |
|---|
| 2026.01.02 | ₩12,941 | ₩12,941 | ₩12,807 | ₩12,847 | -0.73% | 3.1만 |
|---|
| 2025.12.31 | ₩13,210 | ₩13,210 | ₩13,075 | ₩13,089 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩13,062 | ₩13,075 | ₩12,995 | ₩13,035 | -0.21% | 4.6만 |
|---|
| 2025.12.29 | ₩13,290 | ₩13,290 | ₩13,223 | ₩13,263 | -0.20% | 5.4만 |
|---|
| 2025.12.26 | ₩13,277 | ₩13,277 | ₩13,210 | ₩13,210 | -0.51% | 10.3만 |
|---|
| 2025.12.24 | ₩13,236 | ₩13,303 | ₩13,223 | ₩13,263 | +0.20% | 15.4만 |
|---|
| 2025.12.23 | ₩13,062 | ₩13,196 | ₩13,022 | ₩13,156 | +0.72% | 3.3만 |
|---|
| 2025.12.22 | ₩13,008 | ₩13,102 | ₩13,008 | ₩13,008 | 0.00% | 1.9만 |
|---|
| 2025.12.19 | ₩12,834 | ₩12,915 | ₩12,807 | ₩12,901 | +0.52% | 2.8만 |
|---|
| 2025.12.18 | ₩12,660 | ₩12,660 | ₩12,566 | ₩12,633 | -0.21% | 5.8만 |
|---|
| 2025.12.17 | ₩12,861 | ₩12,928 | ₩12,834 | ₩12,847 | -0.10% | 2.8만 |
|---|
| 2025.12.16 | ₩13,075 | ₩13,089 | ₩12,915 | ₩12,955 | -0.92% | 3.2만 |
|---|
| 2025.12.15 | ₩12,874 | ₩13,022 | ₩12,874 | ₩13,008 | +1.04% | 3.8만 |
|---|
| 2025.12.12 | ₩13,089 | ₩13,116 | ₩13,008 | ₩13,075 | -0.10% | 4.4만 |
|---|
| 2025.12.11 | ₩12,915 | ₩12,955 | ₩12,874 | ₩12,928 | +0.10% | 2만 |
|---|
| 2025.12.10 | ₩12,888 | ₩12,982 | ₩12,888 | ₩12,901 | +0.10% | 5.5만 |
|---|
| 2025.12.09 | ₩12,794 | ₩12,794 | ₩12,633 | ₩12,754 | -0.31% | 6만 |
|---|
| 2025.12.08 | ₩12,901 | ₩12,915 | ₩12,847 | ₩12,901 | 0.00% | 3.1만 |
|---|
| 2025.12.05 | ₩12,915 | ₩12,928 | ₩12,807 | ₩12,834 | -0.62% | 6만 |
|---|
| 2025.12.04 | ₩12,888 | ₩12,901 | ₩12,847 | ₩12,888 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩12,968 | ₩12,995 | ₩12,861 | ₩12,874 | -0.72% | 3.5만 |
|---|
| 2025.12.02 | ₩12,874 | ₩12,982 | ₩12,847 | ₩12,901 | +0.21% | 4.5만 |
|---|
| 2025.12.01 | ₩12,955 | ₩13,008 | ₩12,754 | ₩12,754 | -1.55% | 6.9만 |
|---|
| 2025.11.28 | ₩13,049 | ₩13,183 | ₩13,049 | ₩13,089 | +0.31% | 2.5만 |
|---|
| 2025.11.26 | ₩13,035 | ₩13,102 | ₩13,022 | ₩13,062 | +0.21% | 10.2만 |
|---|
| 2025.11.25 | ₩12,794 | ₩12,888 | ₩12,794 | ₩12,874 | +0.63% | 4.4만 |
|---|
| 2025.11.24 | ₩12,754 | ₩12,861 | ₩12,740 | ₩12,821 | +0.53% | 6.8만 |
|---|
| 2025.11.21 | ₩12,700 | ₩12,780 | ₩12,646 | ₩12,740 | +0.32% | 3.8만 |
|---|
| 2025.11.20 | ₩12,713 | ₩12,780 | ₩12,606 | ₩12,673 | -0.32% | 4만 |
|---|
| 2025.11.19 | ₩12,780 | ₩12,874 | ₩12,646 | ₩12,660 | -0.94% | 6.5만 |
|---|
| 2025.11.18 | ₩12,821 | ₩12,847 | ₩12,673 | ₩12,713 | -0.84% | 15만 |
|---|
| 2025.11.17 | ₩12,767 | ₩12,888 | ₩12,754 | ₩12,754 | -0.11% | 6만 |
|---|
| 2025.11.14 | ₩12,727 | ₩12,928 | ₩12,727 | ₩12,754 | +0.21% | 24.1만 |
|---|
| 2025.11.13 | ₩12,512 | ₩12,593 | ₩12,418 | ₩12,432 | -0.64% | 5.3만 |
|---|
| 2025.11.12 | ₩12,405 | ₩12,552 | ₩12,391 | ₩12,539 | +1.08% | 6.7만 |
|---|
| 2025.11.11 | ₩12,338 | ₩12,365 | ₩12,324 | ₩12,365 | +0.22% | 2.8만 |
|---|
| 2025.11.10 | ₩12,405 | ₩12,418 | ₩12,231 | ₩12,324 | -0.65% | 7.1만 |
|---|
| 2025.11.07 | ₩12,432 | ₩12,432 | ₩12,231 | ₩12,257 | -1.40% | 6.1만 |
|---|
| 2025.11.06 | ₩12,485 | ₩12,485 | ₩12,324 | ₩12,338 | -1.18% | 1.5만 |
|---|
| 2025.11.05 | ₩12,351 | ₩12,391 | ₩12,231 | ₩12,284 | -0.54% | 4.3만 |
|---|
| 2025.11.04 | ₩12,391 | ₩12,391 | ₩12,311 | ₩12,338 | -0.43% | 9.7만 |
|---|
| 2025.11.03 | ₩12,485 | ₩12,646 | ₩12,405 | ₩12,633 | +1.18% | 11.9만 |
|---|
| 2025.10.31 | ₩12,459 | ₩12,552 | ₩12,418 | ₩12,472 | +0.11% | 3만 |
|---|
| 2025.10.30 | ₩12,311 | ₩12,499 | ₩12,257 | ₩12,391 | +0.65% | 8만 |
|---|
| 2025.10.29 | ₩12,391 | ₩12,579 | ₩12,365 | ₩12,472 | +0.65% | 5.6만 |
|---|
| 2025.10.28 | ₩12,445 | ₩12,552 | ₩12,391 | ₩12,472 | +0.22% | 13.8만 |
|---|
| 2025.10.27 | ₩12,472 | ₩12,512 | ₩12,378 | ₩12,485 | +0.11% | 8.6만 |
|---|
| 2025.10.24 | ₩12,807 | ₩12,807 | ₩12,740 | ₩12,780 | -0.21% | 7.2만 |
|---|
| 2025.10.23 | ₩12,995 | ₩13,129 | ₩12,968 | ₩12,982 | -0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩13,008 | ₩13,022 | ₩12,874 | ₩12,928 | -0.62% | 9만 |
|---|
| 2025.10.21 | ₩13,250 | ₩13,263 | ₩12,928 | ₩13,035 | -1.62% | 10.5만 |
|---|
| 2025.10.20 | ₩13,357 | ₩13,451 | ₩13,330 | ₩13,451 | +0.70% | 3.2만 |
|---|
| 2025.10.17 | ₩13,424 | ₩13,424 | ₩13,196 | ₩13,263 | -1.20% | 5.5만 |
|---|
| 2025.10.16 | ₩13,478 | ₩13,491 | ₩13,303 | ₩13,478 | 0.00% | 6.9만 |
|---|
| 2025.10.15 | ₩13,344 | ₩13,397 | ₩13,290 | ₩13,357 | +0.10% | 8.9만 |
|---|
| 2025.10.14 | ₩13,344 | ₩13,585 | ₩13,303 | ₩13,545 | +1.51% | 3.8만 |
|---|
| 2025.10.13 | ₩13,438 | ₩13,438 | ₩13,357 | ₩13,384 | -0.40% | 8만 |
|---|
| 2025.10.10 | ₩13,893 | ₩13,893 | ₩13,692 | ₩13,773 | -0.87% | 1.5만 |
|---|