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 | ₩25,484 | ₩25,671 | ₩24,384 | ₩24,706 | -3.05% | 56만 |
| 2026.10.08 | ₩25,604 | ₩25,631 | ₩25,416 | ₩25,430 | -0.68% | 27.2만 |
| 2026.10.07 | ₩25,698 | ₩25,752 | ₩25,537 | ₩25,551 | -0.57% | 10.4만 |
| 2026.10.06 | ₩25,577 | ₩25,899 | ₩25,497 | ₩25,873 | +1.15% | 28.4만 |
| 2026.10.05 | ₩25,537 | ₩25,618 | ₩25,336 | ₩25,349 | -0.74% | 15만 |
| 2026.10.02 | ₩25,363 | ₩25,524 | ₩25,242 | ₩25,282 | -0.32% | 24.5만 |
| 2026.10.01 | ₩25,537 | ₩25,658 | ₩25,256 | ₩25,457 | -0.32% | 74.6만 |
| 2026.09.30 | ₩26,275 | ₩26,355 | ₩25,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,537 |
| -2.81% |
| 58.3만 |
| 2026.09.29 | ₩26,355 | ₩26,369 | ₩26,127 | ₩26,154 | -0.76% | 18만 |
|---|
| 2026.09.28 | ₩26,288 | ₩26,315 | ₩26,020 | ₩26,194 | -0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩25,899 | ₩26,503 | ₩25,899 | ₩26,463 | +2.18% | 74.3만 |
|---|
| 2026.09.24 | ₩26,489 | ₩26,583 | ₩26,355 | ₩26,396 | -0.35% | 32.3만 |
|---|
| 2026.09.23 | ₩26,624 | ₩26,677 | ₩26,476 | ₩26,503 | -0.45% | 25.5만 |
|---|
| 2026.09.22 | ₩26,919 | ₩27,039 | ₩26,798 | ₩26,798 | -0.45% | 64만 |
|---|
| 2026.09.21 | ₩26,718 | ₩27,200 | ₩26,691 | ₩27,187 | +1.76% | 92.1만 |
|---|
| 2026.09.18 | ₩26,583 | ₩26,583 | ₩26,382 | ₩26,422 | -0.61% | 45.6만 |
|---|
| 2026.09.17 | ₩26,691 | ₩26,771 | ₩26,489 | ₩26,597 | -0.35% | 68.9만 |
|---|
| 2026.09.16 | ₩26,825 | ₩26,878 | ₩26,583 | ₩26,785 | -0.15% | 15.5만 |
|---|
| 2026.09.15 | ₩26,650 | ₩26,892 | ₩26,583 | ₩26,878 | +0.86% | 24.1만 |
|---|
| 2026.09.14 | ₩26,785 | ₩26,946 | ₩26,624 | ₩26,852 | +0.25% | 26.4만 |
|---|
| 2026.09.11 | ₩26,624 | ₩27,241 | ₩26,355 | ₩26,718 | +0.35% | 87.2만 |
|---|
| 2026.09.10 | ₩26,744 | ₩26,878 | ₩26,543 | ₩26,838 | +0.35% | 28.2만 |
|---|
| 2026.09.09 | ₩26,718 | ₩26,811 | ₩26,516 | ₩26,597 | -0.45% | 60.7만 |
|---|
| 2026.09.08 | ₩26,946 | ₩27,080 | ₩26,731 | ₩26,785 | -0.60% | 28.8만 |
|---|
| 2026.09.04 | ₩27,039 | ₩27,106 | ₩26,878 | ₩26,919 | -0.45% | 42.4만 |
|---|
| 2026.09.03 | ₩26,624 | ₩27,174 | ₩26,463 | ₩27,053 | +1.61% | 50.7만 |
|---|
| 2026.09.02 | ₩26,838 | ₩27,402 | ₩26,838 | ₩27,120 | +1.05% | 48.2만 |
|---|
| 2026.09.01 | ₩26,744 | ₩27,267 | ₩26,744 | ₩27,214 | +1.76% | 111.3만 |
|---|
| 2026.08.31 | ₩26,650 | ₩26,905 | ₩26,570 | ₩26,905 | +0.96% | 68.4만 |
|---|
| 2026.08.28 | ₩26,878 | ₩26,932 | ₩26,610 | ₩26,758 | -0.45% | 73.1만 |
|---|
| 2026.08.27 | ₩26,691 | ₩26,744 | ₩26,409 | ₩26,557 | -0.50% | 47만 |
|---|
| 2026.08.26 | ₩26,355 | ₩26,946 | ₩26,342 | ₩26,865 | +1.93% | 93.4만 |
|---|
| 2026.08.25 | ₩25,819 | ₩26,302 | ₩25,738 | ₩26,275 | +1.77% | 40.2만 |
|---|
| 2026.08.24 | ₩25,940 | ₩26,127 | ₩25,645 | ₩25,779 | -0.62% | 86.7만 |
|---|
| 2026.08.21 | ₩25,256 | ₩25,551 | ₩25,256 | ₩25,497 | +0.96% | 69.8만 |
|---|
| 2026.08.20 | ₩25,242 | ₩25,457 | ₩25,242 | ₩25,256 | +0.05% | 51.7만 |
|---|
| 2026.08.19 | ₩24,867 | ₩25,175 | ₩24,840 | ₩25,162 | +1.19% | 47.7만 |
|---|
| 2026.08.18 | ₩24,880 | ₩24,920 | ₩24,692 | ₩24,706 | -0.70% | 46.3만 |
|---|
| 2026.08.17 | ₩24,598 | ₩24,867 | ₩24,545 | ₩24,759 | +0.65% | 45.3만 |
|---|
| 2026.08.14 | ₩24,330 | ₩24,531 | ₩24,209 | ₩24,491 | +0.66% | 20.2만 |
|---|
| 2026.08.13 | ₩24,236 | ₩24,397 | ₩23,995 | ₩24,022 | -0.89% | 31.8만 |
|---|
| 2026.08.12 | ₩23,740 | ₩24,437 | ₩23,713 | ₩24,411 | +2.82% | 56만 |
|---|
| 2026.08.11 | ₩23,499 | ₩23,633 | ₩23,472 | ₩23,566 | +0.29% | 21.8만 |
|---|
| 2026.08.10 | ₩23,820 | ₩23,847 | ₩23,592 | ₩23,659 | -0.68% | 10.3만 |
|---|
| 2026.08.07 | ₩23,807 | ₩23,887 | ₩23,619 | ₩23,659 | -0.62% | 13.9만 |
|---|
| 2026.08.06 | ₩23,539 | ₩23,700 | ₩23,458 | ₩23,619 | +0.34% | 10만 |
|---|
| 2026.08.05 | ₩23,619 | ₩23,713 | ₩23,472 | ₩23,633 | +0.06% | 37만 |
|---|
| 2026.08.04 | ₩23,847 | ₩23,901 | ₩23,727 | ₩23,807 | -0.17% | 12.9만 |
|---|
| 2026.08.03 | ₩23,579 | ₩24,089 | ₩23,539 | ₩24,048 | +1.99% | 19.9만 |
|---|
| 2026.07.31 | ₩23,794 | ₩23,820 | ₩23,552 | ₩23,673 | -0.51% | 24.4만 |
|---|
| 2026.07.30 | ₩23,955 | ₩24,129 | ₩23,820 | ₩23,820 | -0.56% | 14.9만 |
|---|
| 2026.07.29 | ₩24,142 | ₩24,156 | ₩23,887 | ₩23,914 | -0.94% | 38.4만 |
|---|
| 2026.07.28 | ₩24,048 | ₩24,437 | ₩24,048 | ₩24,250 | +0.84% | 26.6만 |
|---|
| 2026.07.27 | ₩24,075 | ₩24,156 | ₩23,981 | ₩24,022 | -0.22% | 35.3만 |
|---|
| 2026.07.24 | ₩24,491 | ₩24,639 | ₩24,250 | ₩24,545 | +0.22% | 34.3만 |
|---|
| 2026.07.23 | ₩24,612 | ₩24,732 | ₩24,504 | ₩24,558 | -0.22% | 37.9만 |
|---|
| 2026.07.22 | ₩24,411 | ₩24,598 | ₩24,370 | ₩24,518 | +0.44% | 40.8만 |
|---|
| 2026.07.21 | ₩23,941 | ₩24,223 | ₩23,928 | ₩24,156 | +0.90% | 25만 |
|---|
| 2026.07.20 | ₩24,115 | ₩24,183 | ₩23,968 | ₩24,022 | -0.39% | 34.4만 |
|---|
| 2026.07.17 | ₩23,820 | ₩23,861 | ₩23,606 | ₩23,847 | +0.11% | 21.2만 |
|---|
| 2026.07.16 | ₩23,807 | ₩23,914 | ₩23,592 | ₩23,633 | -0.73% | 30.4만 |
|---|
| 2026.07.15 | ₩23,606 | ₩23,941 | ₩23,592 | ₩23,861 | +1.08% | 25.3만 |
|---|
| 2026.07.14 | ₩23,324 | ₩23,512 | ₩23,324 | ₩23,458 | +0.58% | 21.5만 |
|---|
| 2026.07.13 | ₩23,673 | ₩23,807 | ₩23,512 | ₩23,539 | -0.57% | 38.4만 |
|---|
| 2026.07.10 | ₩23,244 | ₩23,539 | ₩23,096 | ₩23,445 | +0.87% | 40.7만 |
|---|
| 2026.07.09 | ₩23,150 | ₩23,297 | ₩23,029 | ₩23,136 | -0.06% | 19.2만 |
|---|
| 2026.07.08 | ₩23,646 | ₩23,673 | ₩23,217 | ₩23,244 | -1.70% | 23.1만 |
|---|
| 2026.07.07 | ₩23,445 | ₩23,686 | ₩23,297 | ₩23,646 | +0.86% | 36.3만 |
|---|
| 2026.07.06 | ₩23,230 | ₩23,445 | ₩23,190 | ₩23,405 | +0.75% | 39.8만 |
|---|
| 2026.07.02 | ₩22,788 | ₩22,908 | ₩22,613 | ₩22,613 | -0.77% | 21.2만 |
|---|
| 2026.07.01 | ₩22,694 | ₩22,801 | ₩22,546 | ₩22,734 | +0.18% | 45.4만 |
|---|
| 2026.06.30 | ₩22,171 | ₩22,640 | ₩21,956 | ₩22,466 | +1.33% | 68.2만 |
|---|
| 2026.06.29 | ₩22,385 | ₩22,399 | ₩22,010 | ₩22,090 | -1.32% | 34만 |
|---|
| 2026.06.26 | ₩22,680 | ₩22,868 | ₩22,613 | ₩22,613 | -0.30% | 26.8만 |
|---|
| 2026.06.25 | ₩22,318 | ₩22,801 | ₩22,278 | ₩22,734 | +1.86% | 71.2만 |
|---|
| 2026.06.24 | ₩22,506 | ₩22,546 | ₩22,251 | ₩22,291 | -0.95% | 50.8만 |
|---|
| 2026.06.23 | ₩22,573 | ₩22,573 | ₩22,345 | ₩22,452 | -0.53% | 23.1만 |
|---|
| 2026.06.22 | ₩22,667 | ₩22,680 | ₩22,479 | ₩22,493 | -0.77% | 32.5만 |
|---|
| 2026.06.18 | ₩22,868 | ₩22,895 | ₩22,654 | ₩22,734 | -0.59% | 27.4만 |
|---|
| 2026.06.17 | ₩22,841 | ₩23,016 | ₩22,747 | ₩23,002 | +0.70% | 20만 |
|---|
| 2026.06.16 | ₩22,600 | ₩22,949 | ₩22,600 | ₩22,707 | +0.47% | 21.7만 |
|---|
| 2026.06.15 | ₩22,265 | ₩22,707 | ₩22,251 | ₩22,613 | +1.57% | 51.1만 |
|---|
| 2026.06.12 | ₩22,493 | ₩22,694 | ₩22,426 | ₩22,533 | +0.18% | 25.8만 |
|---|
| 2026.06.11 | ₩22,747 | ₩22,814 | ₩22,412 | ₩22,426 | -1.42% | 49.3만 |
|---|
| 2026.06.10 | ₩23,029 | ₩23,096 | ₩22,868 | ₩22,895 | -0.58% | 22.6만 |
|---|
| 2026.06.09 | ₩22,962 | ₩23,123 | ₩22,788 | ₩22,855 | -0.47% | 34.6만 |
|---|
| 2026.06.08 | ₩22,801 | ₩22,975 | ₩22,667 | ₩22,828 | +0.12% | 30.1만 |
|---|
| 2026.06.05 | ₩22,975 | ₩23,069 | ₩22,801 | ₩22,882 | -0.41% | 51.1만 |
|---|
| 2026.06.04 | ₩23,351 | ₩23,378 | ₩23,002 | ₩23,110 | -1.03% | 58.5만 |
|---|
| 2026.06.03 | ₩23,861 | ₩23,901 | ₩23,418 | ₩23,431 | -1.80% | 68만 |
|---|
| 2026.06.02 | ₩23,941 | ₩23,968 | ₩23,727 | ₩23,753 | -0.78% | 58만 |
|---|
| 2026.06.01 | ₩24,062 | ₩24,209 | ₩23,794 | ₩24,008 | -0.22% | 59.9만 |
|---|
| 2026.05.29 | ₩24,330 | ₩24,330 | ₩24,008 | ₩24,048 | -1.16% | 65.4만 |
|---|
| 2026.05.28 | ₩24,330 | ₩24,518 | ₩24,169 | ₩24,424 | +0.39% | 69.6만 |
|---|
| 2026.05.27 | ₩24,290 | ₩24,384 | ₩24,142 | ₩24,142 | -0.61% | 90만 |
|---|
| 2026.05.26 | ₩24,478 | ₩24,558 | ₩24,357 | ₩24,384 | -0.38% | 38.9만 |
|---|
| 2026.05.22 | ₩24,639 | ₩24,786 | ₩24,558 | ₩24,625 | -0.05% | 28만 |
|---|
| 2026.05.21 | ₩24,706 | ₩24,826 | ₩24,478 | ₩24,558 | -0.60% | 39.8만 |
|---|
| 2026.05.20 | ₩24,867 | ₩24,960 | ₩24,572 | ₩24,706 | -0.65% | 52.9만 |
|---|
| 2026.05.19 | ₩25,095 | ₩25,215 | ₩24,960 | ₩25,135 | +0.16% | 49.1만 |
|---|
| 2026.05.18 | ₩24,867 | ₩25,162 | ₩24,853 | ₩25,135 | +1.08% | 84.5만 |
|---|
| 2026.05.15 | ₩24,639 | ₩24,692 | ₩24,303 | ₩24,330 | -1.25% | 67만 |
|---|
| 2026.05.14 | ₩25,068 | ₩25,081 | ₩24,746 | ₩24,853 | -0.86% | 68.6만 |
|---|
| 2026.05.13 | ₩25,443 | ₩25,658 | ₩25,376 | ₩25,457 | +0.05% | 58.6만 |
|---|
| 2026.05.12 | ₩25,363 | ₩25,510 | ₩25,041 | ₩25,390 | +0.11% | 61.1만 |
|---|
| 2026.05.11 | ₩25,108 | ₩25,242 | ₩25,001 | ₩25,162 | +0.21% | 60.8만 |
|---|
| 2026.05.08 | ₩24,692 | ₩25,054 | ₩24,679 | ₩24,960 | +1.09% | 44.7만 |
|---|
| 2026.05.07 | ₩24,558 | ₩24,773 | ₩24,411 | ₩24,732 | +0.71% | 86.5만 |
|---|
| 2026.05.06 | ₩25,014 | ₩25,068 | ₩24,732 | ₩24,732 | -1.13% | 113.5만 |
|---|
| 2026.05.05 | ₩25,484 | ₩25,510 | ₩25,215 | ₩25,376 | -0.42% | 70.3만 |
|---|
| 2026.05.04 | ₩25,282 | ₩25,658 | ₩25,229 | ₩25,645 | +1.43% | 88.9만 |
|---|
| 2026.05.01 | ₩25,242 | ₩25,510 | ₩25,121 | ₩25,336 | +0.37% | 94.8만 |
|---|
| 2026.04.30 | ₩25,121 | ₩25,135 | ₩24,934 | ₩25,068 | -0.21% | 55.3만 |
|---|
| 2026.04.29 | ₩25,229 | ₩25,323 | ₩25,095 | ₩25,269 | +0.16% | 112.9만 |
|---|
| 2026.04.28 | ₩25,081 | ₩25,188 | ₩24,880 | ₩25,175 | +0.37% | 122.2만 |
|---|
| 2026.04.27 | ₩24,639 | ₩24,826 | ₩24,572 | ₩24,826 | +0.76% | 113.8만 |
|---|
| 2026.04.24 | ₩24,585 | ₩24,585 | ₩24,424 | ₩24,504 | -0.33% | 36.1만 |
|---|
| 2026.04.23 | ₩24,424 | ₩24,572 | ₩24,384 | ₩24,518 | +0.38% | 43.9만 |
|---|
| 2026.04.22 | ₩24,464 | ₩24,585 | ₩24,397 | ₩24,424 | -0.16% | 54.7만 |
|---|
| 2026.04.21 | ₩24,317 | ₩24,464 | ₩24,290 | ₩24,384 | +0.28% | 47.6만 |
|---|
| 2026.04.20 | ₩24,089 | ₩24,357 | ₩24,048 | ₩24,250 | +0.67% | 59만 |
|---|
| 2026.04.17 | ₩23,914 | ₩24,129 | ₩23,767 | ₩24,075 | +0.67% | 107.8만 |
|---|
| 2026.04.16 | ₩24,223 | ₩24,344 | ₩24,089 | ₩24,102 | -0.50% | 51만 |
|---|
| 2026.04.15 | ₩24,008 | ₩24,276 | ₩24,008 | ₩24,236 | +0.95% | 53.5만 |
|---|
| 2026.04.14 | ₩23,941 | ₩24,048 | ₩23,807 | ₩23,820 | -0.50% | 65.4만 |
|---|
| 2026.04.13 | ₩23,955 | ₩24,089 | ₩23,794 | ₩23,834 | -0.50% | 123.9만 |
|---|
| 2026.04.10 | ₩23,928 | ₩23,955 | ₩23,673 | ₩23,807 | -0.50% | 246.1만 |
|---|
| 2026.04.09 | ₩24,223 | ₩24,250 | ₩23,887 | ₩23,995 | -0.94% | 98.2만 |
|---|
| 2026.04.08 | ₩23,941 | ₩24,169 | ₩23,834 | ₩24,129 | +0.78% | 177만 |
|---|
| 2026.04.07 | ₩24,451 | ₩24,504 | ₩24,209 | ₩24,209 | -0.99% | 89.8만 |
|---|
| 2026.04.06 | ₩24,370 | ₩24,531 | ₩24,344 | ₩24,531 | +0.66% | 102.4만 |
|---|
| 2026.04.02 | ₩24,665 | ₩24,746 | ₩24,344 | ₩24,397 | -1.09% | 107.7만 |
|---|
| 2026.04.01 | ₩24,384 | ₩24,464 | ₩24,129 | ₩24,384 | 0.00% | 167.4만 |
|---|
| 2026.03.31 | ₩24,491 | ₩24,826 | ₩24,330 | ₩24,679 | +0.77% | 175.4만 |
|---|
| 2026.03.30 | ₩24,826 | ₩24,853 | ₩24,531 | ₩24,531 | -1.19% | 290.8만 |
|---|
| 2026.03.27 | ₩25,229 | ₩25,229 | ₩24,826 | ₩24,920 | -1.22% | 154.8만 |
|---|
| 2026.03.26 | ₩25,081 | ₩25,215 | ₩24,880 | ₩25,095 | +0.05% | 222.3만 |
|---|
| 2026.03.25 | ₩24,732 | ₩25,162 | ₩24,706 | ₩25,148 | +1.68% | 137.8만 |
|---|
| 2026.03.24 | ₩24,826 | ₩25,014 | ₩24,692 | ₩24,826 | 0.00% | 177.8만 |
|---|
| 2026.03.23 | ₩24,840 | ₩24,920 | ₩24,558 | ₩24,826 | -0.05% | 182.6만 |
|---|
| 2026.03.20 | ₩25,028 | ₩25,215 | ₩24,920 | ₩25,215 | +0.75% | 281.8만 |
|---|
| 2026.03.19 | ₩25,135 | ₩25,269 | ₩25,001 | ₩25,256 | +0.48% | 332.9만 |
|---|
| 2026.03.18 | ₩24,504 | ₩25,014 | ₩24,504 | ₩24,987 | +1.97% | 109.6만 |
|---|
| 2026.03.17 | ₩24,518 | ₩24,652 | ₩24,263 | ₩24,585 | +0.27% | 139.3만 |
|---|
| 2026.03.16 | ₩24,853 | ₩24,867 | ₩24,317 | ₩24,491 | -1.46% | 91.9만 |
|---|
| 2026.03.13 | ₩24,800 | ₩25,068 | ₩24,585 | ₩25,041 | +0.97% | 112.7만 |
|---|
| 2026.03.12 | ₩25,121 | ₩25,269 | ₩24,880 | ₩24,934 | -0.75% | 108만 |
|---|
| 2026.03.11 | ₩24,719 | ₩24,907 | ₩24,545 | ₩24,840 | +0.49% | 74.9만 |
|---|
| 2026.03.10 | ₩24,384 | ₩24,518 | ₩24,089 | ₩24,504 | +0.50% | 129.8만 |
|---|
| 2026.03.09 | ₩24,974 | ₩25,121 | ₩24,357 | ₩24,411 | -2.26% | 110.5만 |
|---|
| 2026.03.06 | ₩24,639 | ₩24,893 | ₩24,545 | ₩24,840 | +0.82% | 94.3만 |
|---|
| 2026.03.05 | ₩24,008 | ₩24,424 | ₩24,008 | ₩24,397 | +1.62% | 39만 |
|---|
| 2026.03.04 | ₩23,820 | ₩23,874 | ₩23,713 | ₩23,861 | +0.17% | 6.7만 |
|---|
| 2026.03.03 | ₩24,129 | ₩24,209 | ₩23,901 | ₩23,995 | -0.56% | 16만 |
|---|
| 2026.03.02 | ₩24,035 | ₩24,035 | ₩23,820 | ₩23,914 | -0.50% | 14.2만 |
|---|
| 2026.02.27 | ₩23,995 | ₩24,062 | ₩23,901 | ₩23,995 | 0.00% | 19.3만 |
|---|
| 2026.02.26 | ₩23,807 | ₩23,874 | ₩23,646 | ₩23,794 | -0.06% | 9.4만 |
|---|
| 2026.02.25 | ₩23,579 | ₩23,753 | ₩23,552 | ₩23,740 | +0.68% | 7.7만 |
|---|
| 2026.02.24 | ₩23,566 | ₩23,633 | ₩23,512 | ₩23,592 | +0.11% | 7.8만 |
|---|
| 2026.02.23 | ₩23,539 | ₩23,861 | ₩23,539 | ₩23,633 | +0.40% | 10.2만 |
|---|
| 2026.02.20 | ₩23,512 | ₩23,646 | ₩23,405 | ₩23,633 | +0.51% | 10.8만 |
|---|
| 2026.02.19 | ₩23,458 | ₩23,458 | ₩23,324 | ₩23,458 | 0.00% | 9만 |
|---|
| 2026.02.18 | ₩23,418 | ₩23,458 | ₩23,378 | ₩23,391 | -0.11% | 2.6만 |
|---|
| 2026.02.17 | ₩23,472 | ₩23,499 | ₩23,364 | ₩23,405 | -0.29% | 4.8만 |
|---|
| 2026.02.13 | ₩23,606 | ₩23,686 | ₩23,579 | ₩23,673 | +0.28% | 3.9만 |
|---|
| 2026.02.12 | ₩23,472 | ₩23,659 | ₩23,472 | ₩23,633 | +0.69% | 7.1만 |
|---|
| 2026.02.11 | ₩23,351 | ₩23,472 | ₩23,284 | ₩23,405 | +0.23% | 5.8만 |
|---|
| 2026.02.10 | ₩23,405 | ₩23,418 | ₩23,351 | ₩23,418 | +0.06% | 3.8만 |
|---|
| 2026.02.09 | ₩23,378 | ₩23,405 | ₩23,271 | ₩23,364 | -0.06% | 2.4만 |
|---|
| 2026.02.06 | ₩23,566 | ₩23,646 | ₩23,378 | ₩23,472 | -0.40% | 8.8만 |
|---|
| 2026.02.05 | ₩23,311 | ₩23,633 | ₩23,271 | ₩23,606 | +1.27% | 5.7만 |
|---|
| 2026.02.04 | ₩23,271 | ₩23,499 | ₩23,177 | ₩23,324 | +0.23% | 7.9만 |
|---|
| 2026.02.03 | ₩23,297 | ₩23,311 | ₩23,217 | ₩23,297 | 0.00% | 4.9만 |
|---|
| 2026.02.02 | ₩23,244 | ₩23,244 | ₩23,096 | ₩23,177 | -0.29% | 4.8만 |
|---|
| 2026.01.30 | ₩23,338 | ₩23,445 | ₩23,136 | ₩23,445 | +0.46% | 5.5만 |
|---|
| 2026.01.29 | ₩23,458 | ₩23,592 | ₩23,364 | ₩23,472 | +0.06% | 8만 |
|---|
| 2026.01.28 | ₩23,338 | ₩23,485 | ₩23,338 | ₩23,378 | +0.17% | 8.8만 |
|---|
| 2026.01.27 | ₩23,351 | ₩23,351 | ₩23,177 | ₩23,230 | -0.52% | 3.9만 |
|---|
| 2026.01.26 | ₩23,324 | ₩23,338 | ₩23,244 | ₩23,271 | -0.23% | 5.8만 |
|---|
| 2026.01.23 | ₩23,190 | ₩23,378 | ₩23,136 | ₩23,364 | +0.75% | 7.3만 |
|---|
| 2026.01.22 | ₩23,016 | ₩23,083 | ₩22,962 | ₩23,056 | +0.17% | 6.2만 |
|---|
| 2026.01.21 | ₩23,163 | ₩23,177 | ₩22,949 | ₩23,002 | -0.69% | 1.9만 |
|---|
| 2026.01.20 | ₩23,002 | ₩23,110 | ₩22,949 | ₩23,043 | +0.17% | 4.3만 |
|---|
| 2026.01.16 | ₩22,882 | ₩23,096 | ₩22,882 | ₩23,043 | +0.70% | 2.8만 |
|---|
| 2026.01.15 | ₩22,975 | ₩22,989 | ₩22,814 | ₩22,868 | -0.47% | 4.5만 |
|---|
| 2026.01.14 | ₩23,002 | ₩23,016 | ₩22,828 | ₩22,922 | -0.35% | 4.5만 |
|---|
| 2026.01.13 | ₩22,841 | ₩22,989 | ₩22,801 | ₩22,801 | -0.18% | 6.1만 |
|---|
| 2026.01.12 | ₩24,129 | ₩24,156 | ₩22,935 | ₩23,002 | -4.67% | 17만 |
|---|
| 2026.01.09 | ₩23,981 | ₩24,115 | ₩23,968 | ₩23,995 | +0.06% | 3.3만 |
|---|
| 2026.01.08 | ₩24,008 | ₩24,129 | ₩24,008 | ₩24,075 | +0.28% | 7.4만 |
|---|
| 2026.01.07 | ₩24,022 | ₩24,048 | ₩23,955 | ₩24,022 | 0.00% | 2.4만 |
|---|
| 2026.01.06 | ₩23,928 | ₩24,075 | ₩23,861 | ₩23,887 | -0.17% | 3.2만 |
|---|
| 2026.01.05 | ₩23,767 | ₩23,981 | ₩23,767 | ₩23,955 | +0.79% | 5.8만 |
|---|
| 2026.01.02 | ₩23,767 | ₩23,767 | ₩23,592 | ₩23,646 | -0.51% | 3.6만 |
|---|
| 2025.12.31 | ₩23,767 | ₩23,847 | ₩23,740 | ₩23,780 | +0.06% | 7.2만 |
|---|
| 2025.12.30 | ₩23,928 | ₩23,928 | ₩23,767 | ₩23,780 | -0.62% | 4만 |
|---|
| 2025.12.29 | ₩24,129 | ₩24,129 | ₩23,874 | ₩23,901 | -0.94% | 9.4만 |
|---|
| 2025.12.26 | ₩24,236 | ₩24,317 | ₩24,223 | ₩24,276 | +0.17% | 2.2만 |
|---|
| 2025.12.24 | ₩24,156 | ₩24,263 | ₩24,129 | ₩24,236 | +0.33% | 4만 |
|---|
| 2025.12.23 | ₩24,008 | ₩24,102 | ₩24,008 | ₩24,048 | +0.17% | 3만 |
|---|
| 2025.12.22 | ₩24,048 | ₩24,062 | ₩23,981 | ₩23,995 | -0.22% | 7만 |
|---|
| 2025.12.19 | ₩23,955 | ₩23,955 | ₩23,847 | ₩23,861 | -0.39% | 4만 |
|---|
| 2025.12.18 | ₩23,807 | ₩23,968 | ₩23,807 | ₩23,928 | +0.51% | 7.1만 |
|---|
| 2025.12.17 | ₩23,673 | ₩23,780 | ₩23,633 | ₩23,753 | +0.34% | 3.1만 |
|---|
| 2025.12.16 | ₩23,727 | ₩23,727 | ₩23,552 | ₩23,592 | -0.57% | 4.5만 |
|---|
| 2025.12.15 | ₩23,767 | ₩23,807 | ₩23,619 | ₩23,740 | -0.11% | 6.3만 |
|---|
| 2025.12.12 | ₩23,955 | ₩24,035 | ₩23,807 | ₩23,807 | -0.62% | 2.5만 |
|---|
| 2025.12.11 | ₩24,048 | ₩24,089 | ₩23,941 | ₩24,008 | -0.17% | 5.2만 |
|---|
| 2025.12.10 | ₩24,048 | ₩24,048 | ₩23,887 | ₩23,914 | -0.56% | 2.1만 |
|---|
| 2025.12.09 | ₩23,914 | ₩24,142 | ₩23,914 | ₩24,075 | +0.67% | 2.7만 |
|---|
| 2025.12.08 | ₩23,968 | ₩24,062 | ₩23,861 | ₩23,928 | -0.17% | 1.4만 |
|---|
| 2025.12.05 | ₩23,968 | ₩24,075 | ₩23,941 | ₩23,941 | -0.11% | 7.9만 |
|---|
| 2025.12.04 | ₩23,981 | ₩24,062 | ₩23,820 | ₩23,995 | +0.06% | 7.3만 |
|---|
| 2025.12.03 | ₩24,115 | ₩24,115 | ₩23,887 | ₩23,887 | -0.95% | 8.2만 |
|---|
| 2025.12.02 | ₩23,995 | ₩24,317 | ₩23,901 | ₩24,209 | +0.89% | 3.1만 |
|---|
| 2025.12.01 | ₩24,008 | ₩24,156 | ₩23,968 | ₩24,022 | +0.06% | 2.2만 |
|---|
| 2025.11.28 | ₩24,035 | ₩24,169 | ₩23,928 | ₩24,102 | +0.28% | 4.5만 |
|---|
| 2025.11.26 | ₩23,807 | ₩24,062 | ₩23,740 | ₩24,062 | +1.07% | 3.6만 |
|---|
| 2025.11.25 | ₩23,633 | ₩23,727 | ₩23,606 | ₩23,659 | +0.11% | 2.8만 |
|---|
| 2025.11.24 | ₩23,539 | ₩23,673 | ₩23,472 | ₩23,592 | +0.23% | 4.4만 |
|---|
| 2025.11.21 | ₩23,539 | ₩23,673 | ₩23,499 | ₩23,606 | +0.28% | 4.1만 |
|---|
| 2025.11.20 | ₩23,887 | ₩23,887 | ₩23,592 | ₩23,606 | -1.18% | 9만 |
|---|
| 2025.11.19 | ₩24,142 | ₩24,142 | ₩23,780 | ₩23,807 | -1.39% | 6.3만 |
|---|
| 2025.11.18 | ₩24,183 | ₩24,276 | ₩24,102 | ₩24,169 | -0.06% | 8.3만 |
|---|
| 2025.11.17 | ₩24,035 | ₩24,276 | ₩24,035 | ₩24,169 | +0.56% | 9.2만 |
|---|
| 2025.11.14 | ₩24,478 | ₩24,531 | ₩23,941 | ₩24,008 | -1.92% | 9.9만 |
|---|
| 2025.11.13 | ₩24,250 | ₩24,531 | ₩24,169 | ₩24,504 | +1.05% | 9.5만 |
|---|
| 2025.11.12 | ₩24,102 | ₩24,223 | ₩24,062 | ₩24,183 | +0.33% | 4.8만 |
|---|
| 2025.11.11 | ₩23,834 | ₩24,169 | ₩23,834 | ₩24,156 | +1.35% | 3만 |
|---|
| 2025.11.10 | ₩23,941 | ₩24,035 | ₩23,807 | ₩23,981 | +0.17% | 2.5만 |
|---|
| 2025.11.07 | ₩23,901 | ₩23,968 | ₩23,807 | ₩23,834 | -0.28% | 3.9만 |
|---|
| 2025.11.06 | ₩24,115 | ₩24,115 | ₩23,874 | ₩23,914 | -0.83% | 5.2만 |
|---|
| 2025.11.05 | ₩23,995 | ₩24,209 | ₩23,995 | ₩24,209 | +0.89% | 5만 |
|---|
| 2025.11.04 | ₩23,928 | ₩23,981 | ₩23,874 | ₩23,968 | +0.17% | 3.8만 |
|---|
| 2025.11.03 | ₩23,995 | ₩24,129 | ₩23,780 | ₩24,102 | +0.45% | 8.5만 |
|---|
| 2025.10.31 | ₩23,807 | ₩23,941 | ₩23,713 | ₩23,861 | +0.23% | 6.2만 |
|---|
| 2025.10.30 | ₩23,995 | ₩24,008 | ₩23,767 | ₩23,914 | -0.34% | 4.6만 |
|---|
| 2025.10.29 | ₩23,914 | ₩24,075 | ₩23,901 | ₩24,035 | +0.50% | 3.4만 |
|---|
| 2025.10.28 | ₩24,089 | ₩24,263 | ₩23,928 | ₩24,022 | -0.28% | 15.2만 |
|---|
| 2025.10.27 | ₩23,928 | ₩24,089 | ₩23,834 | ₩23,968 | +0.17% | 9.5만 |
|---|
| 2025.10.24 | ₩23,686 | ₩23,713 | ₩23,592 | ₩23,633 | -0.23% | 7.3만 |
|---|
| 2025.10.23 | ₩23,512 | ₩23,767 | ₩23,431 | ₩23,700 | +0.80% | 10.3만 |
|---|
| 2025.10.22 | ₩23,458 | ₩23,525 | ₩23,391 | ₩23,512 | +0.23% | 7.2만 |
|---|
| 2025.10.21 | ₩23,485 | ₩23,539 | ₩23,351 | ₩23,418 | -0.29% | 4.6만 |
|---|
| 2025.10.20 | ₩23,566 | ₩23,579 | ₩23,431 | ₩23,566 | 0.00% | 2.9만 |
|---|
| 2025.10.17 | ₩23,592 | ₩23,619 | ₩23,499 | ₩23,525 | -0.28% | 2.8만 |
|---|
| 2025.10.16 | ₩23,324 | ₩23,552 | ₩23,311 | ₩23,485 | +0.69% | 4.1만 |
|---|
| 2025.10.15 | ₩23,150 | ₩23,405 | ₩23,110 | ₩23,364 | +0.93% | 3.1만 |
|---|
| 2025.10.14 | ₩23,056 | ₩23,203 | ₩23,056 | ₩23,150 | +0.41% | 4.5만 |
|---|
| 2025.10.13 | ₩23,163 | ₩23,230 | ₩23,096 | ₩23,096 | -0.29% | 6만 |
|---|
| 2025.10.10 | ₩23,351 | ₩23,351 | ₩23,150 | ₩23,203 | -0.63% | 8.5만 |
|---|