시장 데이터를 불러오는 중
전체 종목
Teucrium Corn Fund ETV 과거 주가
Teucrium Corn Fund ETV · CORN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teucrium Corn Fund ETV · CORN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,460 | ₩25,648 | ₩24,362 | ₩24,683 | -3.05% | 56만 |
| 2026.10.08 | ₩25,581 | ₩25,608 | ₩25,393 | ₩25,407 | -0.68% | 27.2만 |
| 2026.10.07 | ₩25,675 | ₩25,728 | ₩25,514 | ₩25,527 | -0.57% | 10.4만 |
| 2026.10.06 | ₩25,554 | ₩25,876 | ₩25,474 | ₩25,849 | +1.15% | 28.4만 |
| 2026.10.05 | ₩25,514 | ₩25,594 | ₩25,313 | ₩25,326 | -0.74% | 15만 |
| 2026.10.02 | ₩25,340 | ₩25,501 | ₩25,219 | ₩25,259 | -0.32% | 24.5만 |
| 2026.10.01 | ₩25,514 | ₩25,635 | ₩25,233 | ₩25,434 | -0.32% | 74.6만 |
| 2026.09.30 | ₩26,251 | ₩26,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,514 |
| -2.81% |
| 58.3만 |
| 2026.09.29 | ₩26,331 | ₩26,345 | ₩26,104 | ₩26,130 | -0.76% | 18만 |
|---|
| 2026.09.28 | ₩26,264 | ₩26,291 | ₩25,996 | ₩26,171 | -0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩25,876 | ₩26,479 | ₩25,876 | ₩26,439 | +2.18% | 74.3만 |
|---|
| 2026.09.24 | ₩26,465 | ₩26,559 | ₩26,331 | ₩26,372 | -0.35% | 32.3만 |
|---|
| 2026.09.23 | ₩26,599 | ₩26,653 | ₩26,452 | ₩26,479 | -0.45% | 25.5만 |
|---|
| 2026.09.22 | ₩26,894 | ₩27,015 | ₩26,774 | ₩26,774 | -0.45% | 64만 |
|---|
| 2026.09.21 | ₩26,693 | ₩27,176 | ₩26,666 | ₩27,162 | +1.76% | 92.1만 |
|---|
| 2026.09.18 | ₩26,559 | ₩26,559 | ₩26,358 | ₩26,398 | -0.61% | 45.6만 |
|---|
| 2026.09.17 | ₩26,666 | ₩26,747 | ₩26,465 | ₩26,573 | -0.35% | 68.9만 |
|---|
| 2026.09.16 | ₩26,800 | ₩26,854 | ₩26,559 | ₩26,760 | -0.15% | 15.5만 |
|---|
| 2026.09.15 | ₩26,626 | ₩26,867 | ₩26,559 | ₩26,854 | +0.86% | 24.1만 |
|---|
| 2026.09.14 | ₩26,760 | ₩26,921 | ₩26,599 | ₩26,827 | +0.25% | 26.4만 |
|---|
| 2026.09.11 | ₩26,599 | ₩27,216 | ₩26,331 | ₩26,693 | +0.35% | 87.2만 |
|---|
| 2026.09.10 | ₩26,720 | ₩26,854 | ₩26,519 | ₩26,814 | +0.35% | 28.2만 |
|---|
| 2026.09.09 | ₩26,693 | ₩26,787 | ₩26,492 | ₩26,573 | -0.45% | 60.7만 |
|---|
| 2026.09.08 | ₩26,921 | ₩27,055 | ₩26,707 | ₩26,760 | -0.60% | 28.8만 |
|---|
| 2026.09.04 | ₩27,015 | ₩27,082 | ₩26,854 | ₩26,894 | -0.45% | 42.4만 |
|---|
| 2026.09.03 | ₩26,599 | ₩27,149 | ₩26,439 | ₩27,028 | +1.61% | 50.7만 |
|---|
| 2026.09.02 | ₩26,814 | ₩27,377 | ₩26,814 | ₩27,095 | +1.05% | 48.2만 |
|---|
| 2026.09.01 | ₩26,720 | ₩27,243 | ₩26,720 | ₩27,189 | +1.76% | 111.3만 |
|---|
| 2026.08.31 | ₩26,626 | ₩26,881 | ₩26,546 | ₩26,881 | +0.96% | 68.4만 |
|---|
| 2026.08.28 | ₩26,854 | ₩26,908 | ₩26,586 | ₩26,733 | -0.45% | 73.1만 |
|---|
| 2026.08.27 | ₩26,666 | ₩26,720 | ₩26,385 | ₩26,532 | -0.50% | 47만 |
|---|
| 2026.08.26 | ₩26,331 | ₩26,921 | ₩26,318 | ₩26,841 | +1.93% | 93.4만 |
|---|
| 2026.08.25 | ₩25,795 | ₩26,278 | ₩25,715 | ₩26,251 | +1.77% | 40.2만 |
|---|
| 2026.08.24 | ₩25,916 | ₩26,104 | ₩25,621 | ₩25,755 | -0.62% | 86.7만 |
|---|
| 2026.08.21 | ₩25,233 | ₩25,527 | ₩25,233 | ₩25,474 | +0.96% | 69.8만 |
|---|
| 2026.08.20 | ₩25,219 | ₩25,434 | ₩25,219 | ₩25,233 | +0.05% | 51.7만 |
|---|
| 2026.08.19 | ₩24,844 | ₩25,152 | ₩24,817 | ₩25,139 | +1.19% | 47.7만 |
|---|
| 2026.08.18 | ₩24,857 | ₩24,898 | ₩24,670 | ₩24,683 | -0.70% | 46.3만 |
|---|
| 2026.08.17 | ₩24,576 | ₩24,844 | ₩24,522 | ₩24,737 | +0.65% | 45.3만 |
|---|
| 2026.08.14 | ₩24,308 | ₩24,509 | ₩24,187 | ₩24,469 | +0.66% | 20.2만 |
|---|
| 2026.08.13 | ₩24,214 | ₩24,375 | ₩23,973 | ₩24,000 | -0.89% | 31.8만 |
|---|
| 2026.08.12 | ₩23,718 | ₩24,415 | ₩23,692 | ₩24,388 | +2.82% | 56만 |
|---|
| 2026.08.11 | ₩23,477 | ₩23,611 | ₩23,450 | ₩23,544 | +0.29% | 21.8만 |
|---|
| 2026.08.10 | ₩23,799 | ₩23,826 | ₩23,571 | ₩23,638 | -0.68% | 10.3만 |
|---|
| 2026.08.07 | ₩23,785 | ₩23,866 | ₩23,598 | ₩23,638 | -0.62% | 13.9만 |
|---|
| 2026.08.06 | ₩23,517 | ₩23,678 | ₩23,437 | ₩23,598 | +0.34% | 10만 |
|---|
| 2026.08.05 | ₩23,598 | ₩23,692 | ₩23,450 | ₩23,611 | +0.06% | 37만 |
|---|
| 2026.08.04 | ₩23,826 | ₩23,879 | ₩23,705 | ₩23,785 | -0.17% | 12.9만 |
|---|
| 2026.08.03 | ₩23,558 | ₩24,067 | ₩23,517 | ₩24,027 | +1.99% | 19.9만 |
|---|
| 2026.07.31 | ₩23,772 | ₩23,799 | ₩23,531 | ₩23,651 | -0.51% | 24.4만 |
|---|
| 2026.07.30 | ₩23,933 | ₩24,107 | ₩23,799 | ₩23,799 | -0.56% | 14.9만 |
|---|
| 2026.07.29 | ₩24,120 | ₩24,134 | ₩23,866 | ₩23,893 | -0.94% | 38.4만 |
|---|
| 2026.07.28 | ₩24,027 | ₩24,415 | ₩24,027 | ₩24,228 | +0.84% | 26.6만 |
|---|
| 2026.07.27 | ₩24,053 | ₩24,134 | ₩23,960 | ₩24,000 | -0.22% | 35.3만 |
|---|
| 2026.07.24 | ₩24,469 | ₩24,616 | ₩24,228 | ₩24,522 | +0.22% | 34.3만 |
|---|
| 2026.07.23 | ₩24,589 | ₩24,710 | ₩24,482 | ₩24,536 | -0.22% | 37.9만 |
|---|
| 2026.07.22 | ₩24,388 | ₩24,576 | ₩24,348 | ₩24,496 | +0.44% | 40.8만 |
|---|
| 2026.07.21 | ₩23,919 | ₩24,201 | ₩23,906 | ₩24,134 | +0.90% | 25만 |
|---|
| 2026.07.20 | ₩24,094 | ₩24,161 | ₩23,946 | ₩24,000 | -0.39% | 34.4만 |
|---|
| 2026.07.17 | ₩23,799 | ₩23,839 | ₩23,584 | ₩23,826 | +0.11% | 21.2만 |
|---|
| 2026.07.16 | ₩23,785 | ₩23,893 | ₩23,571 | ₩23,611 | -0.73% | 30.4만 |
|---|
| 2026.07.15 | ₩23,584 | ₩23,919 | ₩23,571 | ₩23,839 | +1.08% | 25.3만 |
|---|
| 2026.07.14 | ₩23,303 | ₩23,491 | ₩23,303 | ₩23,437 | +0.58% | 21.5만 |
|---|
| 2026.07.13 | ₩23,651 | ₩23,785 | ₩23,491 | ₩23,517 | -0.57% | 38.4만 |
|---|
| 2026.07.10 | ₩23,223 | ₩23,517 | ₩23,075 | ₩23,424 | +0.87% | 40.7만 |
|---|
| 2026.07.09 | ₩23,129 | ₩23,276 | ₩23,008 | ₩23,115 | -0.06% | 19.2만 |
|---|
| 2026.07.08 | ₩23,625 | ₩23,651 | ₩23,196 | ₩23,223 | -1.70% | 23.1만 |
|---|
| 2026.07.07 | ₩23,424 | ₩23,665 | ₩23,276 | ₩23,625 | +0.86% | 36.3만 |
|---|
| 2026.07.06 | ₩23,209 | ₩23,424 | ₩23,169 | ₩23,383 | +0.75% | 39.8만 |
|---|
| 2026.07.02 | ₩22,767 | ₩22,888 | ₩22,593 | ₩22,593 | -0.77% | 21.2만 |
|---|
| 2026.07.01 | ₩22,673 | ₩22,780 | ₩22,526 | ₩22,713 | +0.18% | 45.4만 |
|---|
| 2026.06.30 | ₩22,151 | ₩22,620 | ₩21,936 | ₩22,445 | +1.33% | 68.2만 |
|---|
| 2026.06.29 | ₩22,365 | ₩22,378 | ₩21,990 | ₩22,070 | -1.32% | 34만 |
|---|
| 2026.06.26 | ₩22,660 | ₩22,847 | ₩22,593 | ₩22,593 | -0.30% | 26.8만 |
|---|
| 2026.06.25 | ₩22,298 | ₩22,780 | ₩22,258 | ₩22,713 | +1.86% | 71.2만 |
|---|
| 2026.06.24 | ₩22,486 | ₩22,526 | ₩22,231 | ₩22,271 | -0.95% | 50.8만 |
|---|
| 2026.06.23 | ₩22,553 | ₩22,553 | ₩22,325 | ₩22,432 | -0.53% | 23.1만 |
|---|
| 2026.06.22 | ₩22,646 | ₩22,660 | ₩22,459 | ₩22,472 | -0.77% | 32.5만 |
|---|
| 2026.06.18 | ₩22,847 | ₩22,874 | ₩22,633 | ₩22,713 | -0.59% | 27.4만 |
|---|
| 2026.06.17 | ₩22,821 | ₩22,995 | ₩22,727 | ₩22,981 | +0.70% | 20만 |
|---|
| 2026.06.16 | ₩22,579 | ₩22,928 | ₩22,579 | ₩22,687 | +0.47% | 21.7만 |
|---|
| 2026.06.15 | ₩22,244 | ₩22,687 | ₩22,231 | ₩22,593 | +1.57% | 51.1만 |
|---|
| 2026.06.12 | ₩22,472 | ₩22,673 | ₩22,405 | ₩22,512 | +0.18% | 25.8만 |
|---|
| 2026.06.11 | ₩22,727 | ₩22,794 | ₩22,392 | ₩22,405 | -1.42% | 49.3만 |
|---|
| 2026.06.10 | ₩23,008 | ₩23,075 | ₩22,847 | ₩22,874 | -0.58% | 22.6만 |
|---|
| 2026.06.09 | ₩22,941 | ₩23,102 | ₩22,767 | ₩22,834 | -0.47% | 34.6만 |
|---|
| 2026.06.08 | ₩22,780 | ₩22,955 | ₩22,646 | ₩22,807 | +0.12% | 30.1만 |
|---|
| 2026.06.05 | ₩22,955 | ₩23,048 | ₩22,780 | ₩22,861 | -0.41% | 51.1만 |
|---|
| 2026.06.04 | ₩23,330 | ₩23,357 | ₩22,981 | ₩23,089 | -1.03% | 58.5만 |
|---|
| 2026.06.03 | ₩23,839 | ₩23,879 | ₩23,397 | ₩23,410 | -1.80% | 68만 |
|---|
| 2026.06.02 | ₩23,919 | ₩23,946 | ₩23,705 | ₩23,732 | -0.78% | 58만 |
|---|
| 2026.06.01 | ₩24,040 | ₩24,187 | ₩23,772 | ₩23,986 | -0.22% | 59.9만 |
|---|
| 2026.05.29 | ₩24,308 | ₩24,308 | ₩23,986 | ₩24,027 | -1.16% | 65.4만 |
|---|
| 2026.05.28 | ₩24,308 | ₩24,496 | ₩24,147 | ₩24,402 | +0.39% | 69.6만 |
|---|
| 2026.05.27 | ₩24,268 | ₩24,362 | ₩24,120 | ₩24,120 | -0.61% | 90만 |
|---|
| 2026.05.26 | ₩24,455 | ₩24,536 | ₩24,335 | ₩24,362 | -0.38% | 38.9만 |
|---|
| 2026.05.22 | ₩24,616 | ₩24,764 | ₩24,536 | ₩24,603 | -0.05% | 28만 |
|---|
| 2026.05.21 | ₩24,683 | ₩24,804 | ₩24,455 | ₩24,536 | -0.60% | 39.8만 |
|---|
| 2026.05.20 | ₩24,844 | ₩24,938 | ₩24,549 | ₩24,683 | -0.65% | 52.9만 |
|---|
| 2026.05.19 | ₩25,072 | ₩25,192 | ₩24,938 | ₩25,112 | +0.16% | 49.1만 |
|---|
| 2026.05.18 | ₩24,844 | ₩25,139 | ₩24,831 | ₩25,112 | +1.08% | 84.5만 |
|---|
| 2026.05.15 | ₩24,616 | ₩24,670 | ₩24,281 | ₩24,308 | -1.25% | 67만 |
|---|
| 2026.05.14 | ₩25,045 | ₩25,058 | ₩24,723 | ₩24,831 | -0.86% | 68.6만 |
|---|
| 2026.05.13 | ₩25,420 | ₩25,635 | ₩25,353 | ₩25,434 | +0.05% | 58.6만 |
|---|
| 2026.05.12 | ₩25,340 | ₩25,487 | ₩25,018 | ₩25,367 | +0.11% | 61.1만 |
|---|
| 2026.05.11 | ₩25,085 | ₩25,219 | ₩24,978 | ₩25,139 | +0.21% | 60.8만 |
|---|
| 2026.05.08 | ₩24,670 | ₩25,032 | ₩24,656 | ₩24,938 | +1.09% | 44.7만 |
|---|
| 2026.05.07 | ₩24,536 | ₩24,750 | ₩24,388 | ₩24,710 | +0.71% | 86.5만 |
|---|
| 2026.05.06 | ₩24,991 | ₩25,045 | ₩24,710 | ₩24,710 | -1.13% | 113.5만 |
|---|
| 2026.05.05 | ₩25,460 | ₩25,487 | ₩25,192 | ₩25,353 | -0.42% | 70.3만 |
|---|
| 2026.05.04 | ₩25,259 | ₩25,635 | ₩25,206 | ₩25,621 | +1.43% | 88.9만 |
|---|
| 2026.05.01 | ₩25,219 | ₩25,487 | ₩25,099 | ₩25,313 | +0.37% | 94.8만 |
|---|
| 2026.04.30 | ₩25,099 | ₩25,112 | ₩24,911 | ₩25,045 | -0.21% | 55.3만 |
|---|
| 2026.04.29 | ₩25,206 | ₩25,300 | ₩25,072 | ₩25,246 | +0.16% | 112.9만 |
|---|
| 2026.04.28 | ₩25,058 | ₩25,166 | ₩24,857 | ₩25,152 | +0.37% | 122.2만 |
|---|
| 2026.04.27 | ₩24,616 | ₩24,804 | ₩24,549 | ₩24,804 | +0.76% | 113.8만 |
|---|
| 2026.04.24 | ₩24,563 | ₩24,563 | ₩24,402 | ₩24,482 | -0.33% | 36.1만 |
|---|
| 2026.04.23 | ₩24,402 | ₩24,549 | ₩24,362 | ₩24,496 | +0.38% | 43.9만 |
|---|
| 2026.04.22 | ₩24,442 | ₩24,563 | ₩24,375 | ₩24,402 | -0.16% | 54.7만 |
|---|
| 2026.04.21 | ₩24,295 | ₩24,442 | ₩24,268 | ₩24,362 | +0.28% | 47.6만 |
|---|
| 2026.04.20 | ₩24,067 | ₩24,335 | ₩24,027 | ₩24,228 | +0.67% | 59만 |
|---|
| 2026.04.17 | ₩23,893 | ₩24,107 | ₩23,745 | ₩24,053 | +0.67% | 107.8만 |
|---|
| 2026.04.16 | ₩24,201 | ₩24,321 | ₩24,067 | ₩24,080 | -0.50% | 51만 |
|---|
| 2026.04.15 | ₩23,986 | ₩24,254 | ₩23,986 | ₩24,214 | +0.95% | 53.5만 |
|---|
| 2026.04.14 | ₩23,919 | ₩24,027 | ₩23,785 | ₩23,799 | -0.50% | 65.4만 |
|---|
| 2026.04.13 | ₩23,933 | ₩24,067 | ₩23,772 | ₩23,812 | -0.50% | 123.9만 |
|---|
| 2026.04.10 | ₩23,906 | ₩23,933 | ₩23,651 | ₩23,785 | -0.50% | 246.1만 |
|---|
| 2026.04.09 | ₩24,201 | ₩24,228 | ₩23,866 | ₩23,973 | -0.94% | 98.2만 |
|---|
| 2026.04.08 | ₩23,919 | ₩24,147 | ₩23,812 | ₩24,107 | +0.78% | 177만 |
|---|
| 2026.04.07 | ₩24,429 | ₩24,482 | ₩24,187 | ₩24,187 | -0.99% | 89.8만 |
|---|
| 2026.04.06 | ₩24,348 | ₩24,509 | ₩24,321 | ₩24,509 | +0.66% | 102.4만 |
|---|
| 2026.04.02 | ₩24,643 | ₩24,723 | ₩24,321 | ₩24,375 | -1.09% | 107.7만 |
|---|
| 2026.04.01 | ₩24,362 | ₩24,442 | ₩24,107 | ₩24,362 | 0.00% | 167.4만 |
|---|
| 2026.03.31 | ₩24,469 | ₩24,804 | ₩24,308 | ₩24,656 | +0.77% | 175.4만 |
|---|
| 2026.03.30 | ₩24,804 | ₩24,831 | ₩24,509 | ₩24,509 | -1.19% | 290.8만 |
|---|
| 2026.03.27 | ₩25,206 | ₩25,206 | ₩24,804 | ₩24,898 | -1.22% | 154.8만 |
|---|
| 2026.03.26 | ₩25,058 | ₩25,192 | ₩24,857 | ₩25,072 | +0.05% | 222.3만 |
|---|
| 2026.03.25 | ₩24,710 | ₩25,139 | ₩24,683 | ₩25,125 | +1.68% | 137.8만 |
|---|
| 2026.03.24 | ₩24,804 | ₩24,991 | ₩24,670 | ₩24,804 | 0.00% | 177.8만 |
|---|
| 2026.03.23 | ₩24,817 | ₩24,898 | ₩24,536 | ₩24,804 | -0.05% | 182.6만 |
|---|
| 2026.03.20 | ₩25,005 | ₩25,192 | ₩24,898 | ₩25,192 | +0.75% | 281.8만 |
|---|
| 2026.03.19 | ₩25,112 | ₩25,246 | ₩24,978 | ₩25,233 | +0.48% | 332.9만 |
|---|
| 2026.03.18 | ₩24,482 | ₩24,991 | ₩24,482 | ₩24,965 | +1.97% | 109.6만 |
|---|
| 2026.03.17 | ₩24,496 | ₩24,630 | ₩24,241 | ₩24,563 | +0.27% | 139.3만 |
|---|
| 2026.03.16 | ₩24,831 | ₩24,844 | ₩24,295 | ₩24,469 | -1.46% | 91.9만 |
|---|
| 2026.03.13 | ₩24,777 | ₩25,045 | ₩24,563 | ₩25,018 | +0.97% | 112.7만 |
|---|
| 2026.03.12 | ₩25,099 | ₩25,246 | ₩24,857 | ₩24,911 | -0.75% | 108만 |
|---|
| 2026.03.11 | ₩24,697 | ₩24,884 | ₩24,522 | ₩24,817 | +0.49% | 74.9만 |
|---|
| 2026.03.10 | ₩24,362 | ₩24,496 | ₩24,067 | ₩24,482 | +0.50% | 129.8만 |
|---|
| 2026.03.09 | ₩24,951 | ₩25,099 | ₩24,335 | ₩24,388 | -2.26% | 110.5만 |
|---|
| 2026.03.06 | ₩24,616 | ₩24,871 | ₩24,522 | ₩24,817 | +0.82% | 94.3만 |
|---|
| 2026.03.05 | ₩23,986 | ₩24,402 | ₩23,986 | ₩24,375 | +1.62% | 39만 |
|---|
| 2026.03.04 | ₩23,799 | ₩23,852 | ₩23,692 | ₩23,839 | +0.17% | 6.7만 |
|---|
| 2026.03.03 | ₩24,107 | ₩24,187 | ₩23,879 | ₩23,973 | -0.56% | 16만 |
|---|
| 2026.03.02 | ₩24,013 | ₩24,013 | ₩23,799 | ₩23,893 | -0.50% | 14.2만 |
|---|
| 2026.02.27 | ₩23,973 | ₩24,040 | ₩23,879 | ₩23,973 | 0.00% | 19.3만 |
|---|
| 2026.02.26 | ₩23,785 | ₩23,852 | ₩23,625 | ₩23,772 | -0.06% | 9.4만 |
|---|
| 2026.02.25 | ₩23,558 | ₩23,732 | ₩23,531 | ₩23,718 | +0.68% | 7.7만 |
|---|
| 2026.02.24 | ₩23,544 | ₩23,611 | ₩23,491 | ₩23,571 | +0.11% | 7.8만 |
|---|
| 2026.02.23 | ₩23,517 | ₩23,839 | ₩23,517 | ₩23,611 | +0.40% | 10.2만 |
|---|
| 2026.02.20 | ₩23,491 | ₩23,625 | ₩23,383 | ₩23,611 | +0.51% | 10.8만 |
|---|
| 2026.02.19 | ₩23,437 | ₩23,437 | ₩23,303 | ₩23,437 | 0.00% | 9만 |
|---|
| 2026.02.18 | ₩23,397 | ₩23,437 | ₩23,357 | ₩23,370 | -0.11% | 2.6만 |
|---|
| 2026.02.17 | ₩23,450 | ₩23,477 | ₩23,343 | ₩23,383 | -0.29% | 4.8만 |
|---|
| 2026.02.13 | ₩23,584 | ₩23,665 | ₩23,558 | ₩23,651 | +0.28% | 3.9만 |
|---|
| 2026.02.12 | ₩23,450 | ₩23,638 | ₩23,450 | ₩23,611 | +0.69% | 7.1만 |
|---|
| 2026.02.11 | ₩23,330 | ₩23,450 | ₩23,263 | ₩23,383 | +0.23% | 5.8만 |
|---|
| 2026.02.10 | ₩23,383 | ₩23,397 | ₩23,330 | ₩23,397 | +0.06% | 3.8만 |
|---|
| 2026.02.09 | ₩23,357 | ₩23,383 | ₩23,249 | ₩23,343 | -0.06% | 2.4만 |
|---|
| 2026.02.06 | ₩23,544 | ₩23,625 | ₩23,357 | ₩23,450 | -0.40% | 8.8만 |
|---|
| 2026.02.05 | ₩23,290 | ₩23,611 | ₩23,249 | ₩23,584 | +1.27% | 5.7만 |
|---|
| 2026.02.04 | ₩23,249 | ₩23,477 | ₩23,156 | ₩23,303 | +0.23% | 7.9만 |
|---|
| 2026.02.03 | ₩23,276 | ₩23,290 | ₩23,196 | ₩23,276 | 0.00% | 4.9만 |
|---|
| 2026.02.02 | ₩23,223 | ₩23,223 | ₩23,075 | ₩23,156 | -0.29% | 4.8만 |
|---|
| 2026.01.30 | ₩23,316 | ₩23,424 | ₩23,115 | ₩23,424 | +0.46% | 5.5만 |
|---|
| 2026.01.29 | ₩23,437 | ₩23,571 | ₩23,343 | ₩23,450 | +0.06% | 8만 |
|---|
| 2026.01.28 | ₩23,316 | ₩23,464 | ₩23,316 | ₩23,357 | +0.17% | 8.8만 |
|---|
| 2026.01.27 | ₩23,330 | ₩23,330 | ₩23,156 | ₩23,209 | -0.52% | 3.9만 |
|---|
| 2026.01.26 | ₩23,303 | ₩23,316 | ₩23,223 | ₩23,249 | -0.23% | 5.8만 |
|---|
| 2026.01.23 | ₩23,169 | ₩23,357 | ₩23,115 | ₩23,343 | +0.75% | 7.3만 |
|---|
| 2026.01.22 | ₩22,995 | ₩23,062 | ₩22,941 | ₩23,035 | +0.17% | 6.2만 |
|---|
| 2026.01.21 | ₩23,142 | ₩23,156 | ₩22,928 | ₩22,981 | -0.69% | 1.9만 |
|---|
| 2026.01.20 | ₩22,981 | ₩23,089 | ₩22,928 | ₩23,022 | +0.17% | 4.3만 |
|---|
| 2026.01.16 | ₩22,861 | ₩23,075 | ₩22,861 | ₩23,022 | +0.70% | 2.8만 |
|---|
| 2026.01.15 | ₩22,955 | ₩22,968 | ₩22,794 | ₩22,847 | -0.47% | 4.5만 |
|---|
| 2026.01.14 | ₩22,981 | ₩22,995 | ₩22,807 | ₩22,901 | -0.35% | 4.5만 |
|---|
| 2026.01.13 | ₩22,821 | ₩22,968 | ₩22,780 | ₩22,780 | -0.18% | 6.1만 |
|---|
| 2026.01.12 | ₩24,107 | ₩24,134 | ₩22,914 | ₩22,981 | -4.67% | 17만 |
|---|
| 2026.01.09 | ₩23,960 | ₩24,094 | ₩23,946 | ₩23,973 | +0.06% | 3.3만 |
|---|
| 2026.01.08 | ₩23,986 | ₩24,107 | ₩23,986 | ₩24,053 | +0.28% | 7.4만 |
|---|
| 2026.01.07 | ₩24,000 | ₩24,027 | ₩23,933 | ₩24,000 | 0.00% | 2.4만 |
|---|
| 2026.01.06 | ₩23,906 | ₩24,053 | ₩23,839 | ₩23,866 | -0.17% | 3.2만 |
|---|
| 2026.01.05 | ₩23,745 | ₩23,960 | ₩23,745 | ₩23,933 | +0.79% | 5.8만 |
|---|
| 2026.01.02 | ₩23,745 | ₩23,745 | ₩23,571 | ₩23,625 | -0.51% | 3.6만 |
|---|
| 2025.12.31 | ₩23,745 | ₩23,826 | ₩23,718 | ₩23,759 | +0.06% | 7.2만 |
|---|
| 2025.12.30 | ₩23,906 | ₩23,906 | ₩23,745 | ₩23,759 | -0.62% | 4만 |
|---|
| 2025.12.29 | ₩24,107 | ₩24,107 | ₩23,852 | ₩23,879 | -0.94% | 9.4만 |
|---|
| 2025.12.26 | ₩24,214 | ₩24,295 | ₩24,201 | ₩24,254 | +0.17% | 2.2만 |
|---|
| 2025.12.24 | ₩24,134 | ₩24,241 | ₩24,107 | ₩24,214 | +0.33% | 4만 |
|---|
| 2025.12.23 | ₩23,986 | ₩24,080 | ₩23,986 | ₩24,027 | +0.17% | 3만 |
|---|
| 2025.12.22 | ₩24,027 | ₩24,040 | ₩23,960 | ₩23,973 | -0.22% | 7만 |
|---|
| 2025.12.19 | ₩23,933 | ₩23,933 | ₩23,826 | ₩23,839 | -0.39% | 4만 |
|---|
| 2025.12.18 | ₩23,785 | ₩23,946 | ₩23,785 | ₩23,906 | +0.51% | 7.1만 |
|---|
| 2025.12.17 | ₩23,651 | ₩23,759 | ₩23,611 | ₩23,732 | +0.34% | 3.1만 |
|---|
| 2025.12.16 | ₩23,705 | ₩23,705 | ₩23,531 | ₩23,571 | -0.57% | 4.5만 |
|---|
| 2025.12.15 | ₩23,745 | ₩23,785 | ₩23,598 | ₩23,718 | -0.11% | 6.3만 |
|---|
| 2025.12.12 | ₩23,933 | ₩24,013 | ₩23,785 | ₩23,785 | -0.62% | 2.5만 |
|---|
| 2025.12.11 | ₩24,027 | ₩24,067 | ₩23,919 | ₩23,986 | -0.17% | 5.2만 |
|---|
| 2025.12.10 | ₩24,027 | ₩24,027 | ₩23,866 | ₩23,893 | -0.56% | 2.1만 |
|---|
| 2025.12.09 | ₩23,893 | ₩24,120 | ₩23,893 | ₩24,053 | +0.67% | 2.7만 |
|---|
| 2025.12.08 | ₩23,946 | ₩24,040 | ₩23,839 | ₩23,906 | -0.17% | 1.4만 |
|---|
| 2025.12.05 | ₩23,946 | ₩24,053 | ₩23,919 | ₩23,919 | -0.11% | 7.9만 |
|---|
| 2025.12.04 | ₩23,960 | ₩24,040 | ₩23,799 | ₩23,973 | +0.06% | 7.3만 |
|---|
| 2025.12.03 | ₩24,094 | ₩24,094 | ₩23,866 | ₩23,866 | -0.95% | 8.2만 |
|---|
| 2025.12.02 | ₩23,973 | ₩24,295 | ₩23,879 | ₩24,187 | +0.89% | 3.1만 |
|---|
| 2025.12.01 | ₩23,986 | ₩24,134 | ₩23,946 | ₩24,000 | +0.06% | 2.2만 |
|---|
| 2025.11.28 | ₩24,013 | ₩24,147 | ₩23,906 | ₩24,080 | +0.28% | 4.5만 |
|---|
| 2025.11.26 | ₩23,785 | ₩24,040 | ₩23,718 | ₩24,040 | +1.07% | 3.6만 |
|---|
| 2025.11.25 | ₩23,611 | ₩23,705 | ₩23,584 | ₩23,638 | +0.11% | 2.8만 |
|---|
| 2025.11.24 | ₩23,517 | ₩23,651 | ₩23,450 | ₩23,571 | +0.23% | 4.4만 |
|---|
| 2025.11.21 | ₩23,517 | ₩23,651 | ₩23,477 | ₩23,584 | +0.28% | 4.1만 |
|---|
| 2025.11.20 | ₩23,866 | ₩23,866 | ₩23,571 | ₩23,584 | -1.18% | 9만 |
|---|
| 2025.11.19 | ₩24,120 | ₩24,120 | ₩23,759 | ₩23,785 | -1.39% | 6.3만 |
|---|
| 2025.11.18 | ₩24,161 | ₩24,254 | ₩24,080 | ₩24,147 | -0.06% | 8.3만 |
|---|
| 2025.11.17 | ₩24,013 | ₩24,254 | ₩24,013 | ₩24,147 | +0.56% | 9.2만 |
|---|
| 2025.11.14 | ₩24,455 | ₩24,509 | ₩23,919 | ₩23,986 | -1.92% | 9.9만 |
|---|
| 2025.11.13 | ₩24,228 | ₩24,509 | ₩24,147 | ₩24,482 | +1.05% | 9.5만 |
|---|
| 2025.11.12 | ₩24,080 | ₩24,201 | ₩24,040 | ₩24,161 | +0.33% | 4.8만 |
|---|
| 2025.11.11 | ₩23,812 | ₩24,147 | ₩23,812 | ₩24,134 | +1.35% | 3만 |
|---|
| 2025.11.10 | ₩23,919 | ₩24,013 | ₩23,785 | ₩23,960 | +0.17% | 2.5만 |
|---|
| 2025.11.07 | ₩23,879 | ₩23,946 | ₩23,785 | ₩23,812 | -0.28% | 3.9만 |
|---|
| 2025.11.06 | ₩24,094 | ₩24,094 | ₩23,852 | ₩23,893 | -0.83% | 5.2만 |
|---|
| 2025.11.05 | ₩23,973 | ₩24,187 | ₩23,973 | ₩24,187 | +0.89% | 5만 |
|---|
| 2025.11.04 | ₩23,906 | ₩23,960 | ₩23,852 | ₩23,946 | +0.17% | 3.8만 |
|---|
| 2025.11.03 | ₩23,973 | ₩24,107 | ₩23,759 | ₩24,080 | +0.45% | 8.5만 |
|---|
| 2025.10.31 | ₩23,785 | ₩23,919 | ₩23,692 | ₩23,839 | +0.23% | 6.2만 |
|---|
| 2025.10.30 | ₩23,973 | ₩23,986 | ₩23,745 | ₩23,893 | -0.34% | 4.6만 |
|---|
| 2025.10.29 | ₩23,893 | ₩24,053 | ₩23,879 | ₩24,013 | +0.50% | 3.4만 |
|---|
| 2025.10.28 | ₩24,067 | ₩24,241 | ₩23,906 | ₩24,000 | -0.28% | 15.2만 |
|---|
| 2025.10.27 | ₩23,906 | ₩24,067 | ₩23,812 | ₩23,946 | +0.17% | 9.5만 |
|---|
| 2025.10.24 | ₩23,665 | ₩23,692 | ₩23,571 | ₩23,611 | -0.23% | 7.3만 |
|---|
| 2025.10.23 | ₩23,491 | ₩23,745 | ₩23,410 | ₩23,678 | +0.80% | 10.3만 |
|---|
| 2025.10.22 | ₩23,437 | ₩23,504 | ₩23,370 | ₩23,491 | +0.23% | 7.2만 |
|---|
| 2025.10.21 | ₩23,464 | ₩23,517 | ₩23,330 | ₩23,397 | -0.29% | 4.6만 |
|---|
| 2025.10.20 | ₩23,544 | ₩23,558 | ₩23,410 | ₩23,544 | 0.00% | 2.9만 |
|---|
| 2025.10.17 | ₩23,571 | ₩23,598 | ₩23,477 | ₩23,504 | -0.28% | 2.8만 |
|---|
| 2025.10.16 | ₩23,303 | ₩23,531 | ₩23,290 | ₩23,464 | +0.69% | 4.1만 |
|---|
| 2025.10.15 | ₩23,129 | ₩23,383 | ₩23,089 | ₩23,343 | +0.93% | 3.1만 |
|---|
| 2025.10.14 | ₩23,035 | ₩23,182 | ₩23,035 | ₩23,129 | +0.41% | 4.5만 |
|---|
| 2025.10.13 | ₩23,142 | ₩23,209 | ₩23,075 | ₩23,075 | -0.29% | 6만 |
|---|
| 2025.10.10 | ₩23,330 | ₩23,330 | ₩23,129 | ₩23,182 | -0.63% | 8.5만 |
|---|