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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,532 | ₩25,894 | ₩24,379 | ₩24,701 | -3.26% | 137만 |
| 2026.09.28–2026.10.02 | ₩26,283 | ₩26,364 | ₩25,237 | ₩25,277 | -3.83% | 211.4만 |
| 2026.09.21–2026.09.25 | ₩26,712 | ₩27,195 | ₩25,894 | ₩26,458 | -0.95% | 288.3만 |
| 2026.09.14–2026.09.18 | ₩26,779 | ₩26,940 | ₩26,377 | ₩26,417 | -1.35% | 180.5만 |
| 2026.09.08–2026.09.11 | ₩26,940 | ₩27,235 | ₩26,350 | ₩26,712 | -0.85% | 204.8만 |
| 2026.08.31–2026.09.04 | ₩26,645 | ₩27,396 | ₩26,458 | ₩26,913 | +1.01% | 321만 |
| 2026.08.24–2026.08.28 | ₩25,935 | ₩26,940 | ₩25,640 | ₩26,753 | +3.15% | 340.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,546 |
| ₩24,540 |
| ₩25,492 |
| +3.65% |
| 260.9만 |
| 2026.08.10–2026.08.14 | ₩23,816 | ₩24,527 | ₩23,467 | ₩24,486 | +2.82% | 140.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,574 | ₩24,084 | ₩23,454 | ₩23,655 | +0.34% | 93.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,071 | ₩24,433 | ₩23,548 | ₩23,668 | -1.67% | 139.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,111 | ₩24,728 | ₩23,923 | ₩24,540 | +1.78% | 172.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,668 | ₩23,936 | ₩23,320 | ₩23,843 | +0.74% | 136.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,226 | ₩23,682 | ₩23,025 | ₩23,440 | +0.92% | 159만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,381 | ₩22,904 | ₩21,952 | ₩22,609 | +1.02% | 168.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,663 | ₩22,864 | ₩22,247 | ₩22,609 | -0.24% | 204.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,260 | ₩23,011 | ₩22,247 | ₩22,730 | +2.11% | 120.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,797 | ₩23,118 | ₩22,408 | ₩22,528 | -1.18% | 162.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,057 | ₩24,205 | ₩22,797 | ₩22,877 | -4.91% | 295.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,473 | ₩24,553 | ₩24,004 | ₩24,044 | -1.75% | 263.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,862 | ₩25,210 | ₩24,473 | ₩24,620 | -0.97% | 254.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,103 | ₩25,653 | ₩24,299 | ₩24,325 | -3.10% | 316.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,277 | ₩25,653 | ₩24,406 | ₩24,956 | -1.27% | 403.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,634 | ₩25,505 | ₩24,567 | ₩25,331 | +2.83% | 499만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,084 | ₩24,580 | ₩24,044 | ₩24,500 | +1.73% | 241.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,950 | ₩24,339 | ₩23,762 | ₩24,071 | +0.50% | 401.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,366 | ₩24,527 | ₩23,668 | ₩23,802 | -2.31% | 713.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,822 | ₩24,848 | ₩24,124 | ₩24,392 | -1.73% | 741.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,835 | ₩25,224 | ₩24,553 | ₩24,915 | +0.32% | 875.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,848 | ₩25,264 | ₩24,258 | ₩25,210 | +1.46% | 955.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,969 | ₩25,264 | ₩24,084 | ₩25,036 | +0.27% | 535.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,030 | ₩24,889 | ₩23,709 | ₩24,835 | +3.35% | 170.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,534 | ₩24,057 | ₩23,507 | ₩23,990 | +1.94% | 54.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,467 | ₩23,641 | ₩23,320 | ₩23,628 | +0.69% | 27.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,373 | ₩23,682 | ₩23,266 | ₩23,668 | +1.26% | 23만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,239 | ₩23,641 | ₩23,092 | ₩23,467 | +0.98% | 32.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,320 | ₩23,588 | ₩23,132 | ₩23,440 | +0.52% | 32만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,998 | ₩23,373 | ₩22,944 | ₩23,360 | +1.57% | 19.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,124 | ₩24,151 | ₩22,797 | ₩23,038 | -4.50% | 34.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,762 | ₩24,124 | ₩23,762 | ₩23,990 | +0.96% | 22.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,124 | ₩24,124 | ₩23,588 | ₩23,641 | -2.00% | 24.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,044 | ₩24,312 | ₩23,977 | ₩24,272 | +0.95% | 16.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,762 | ₩23,963 | ₩23,548 | ₩23,856 | +0.40% | 25.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,963 | ₩24,138 | ₩23,802 | ₩23,802 | -0.67% | 13.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,004 | ₩24,312 | ₩23,816 | ₩23,936 | -0.28% | 28.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,534 | ₩24,164 | ₩23,467 | ₩24,097 | +2.39% | 15.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,030 | ₩24,272 | ₩23,494 | ₩23,601 | -1.79% | 36.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,936 | ₩24,527 | ₩23,802 | ₩24,004 | +0.28% | 29.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,990 | ₩24,205 | ₩23,776 | ₩23,829 | -0.67% | 26.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,923 | ₩24,258 | ₩23,709 | ₩23,856 | -0.28% | 38.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,561 | ₩23,762 | ₩23,346 | ₩23,628 | +0.28% | 32.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,159 | ₩23,615 | ₩23,051 | ₩23,521 | +1.56% | 20.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,346 | ₩23,346 | ₩23,145 | ₩23,199 | -0.63% | 8.5만 |
|---|