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 | ₩25,535 | ₩25,897 | ₩24,381 | ₩24,703 | -3.26% | 137만 |
| 2026.09.28–2026.10.02 | ₩26,286 | ₩26,366 | ₩25,240 | ₩25,280 | -3.83% | 211.4만 |
| 2026.09.21–2026.09.25 | ₩26,715 | ₩27,198 | ₩25,897 | ₩26,460 | -0.95% | 288.3만 |
| 2026.09.14–2026.09.18 | ₩26,782 | ₩26,943 | ₩26,379 | ₩26,420 | -1.35% | 180.5만 |
| 2026.09.08–2026.09.11 | ₩26,943 | ₩27,238 | ₩26,353 | ₩26,715 | -0.85% | 204.8만 |
| 2026.08.31–2026.09.04 | ₩26,648 | ₩27,399 | ₩26,460 | ₩26,916 | +1.01% | 321만 |
| 2026.08.24–2026.08.28 | ₩25,937 | ₩26,943 | ₩25,642 | ₩26,755 | +3.15% | 340.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,548 |
| ₩24,542 |
| ₩25,494 |
| +3.65% |
| 260.9만 |
| 2026.08.10–2026.08.14 | ₩23,818 | ₩24,529 | ₩23,469 | ₩24,488 | +2.82% | 140.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,577 | ₩24,086 | ₩23,456 | ₩23,657 | +0.34% | 93.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,073 | ₩24,435 | ₩23,550 | ₩23,670 | -1.67% | 139.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,113 | ₩24,730 | ₩23,925 | ₩24,542 | +1.78% | 172.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,670 | ₩23,939 | ₩23,322 | ₩23,845 | +0.74% | 136.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,228 | ₩23,684 | ₩23,027 | ₩23,442 | +0.92% | 159만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,383 | ₩22,906 | ₩21,954 | ₩22,611 | +1.02% | 168.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,665 | ₩22,866 | ₩22,249 | ₩22,611 | -0.24% | 204.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,262 | ₩23,013 | ₩22,249 | ₩22,732 | +2.11% | 120.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,799 | ₩23,121 | ₩22,410 | ₩22,530 | -1.18% | 162.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,059 | ₩24,207 | ₩22,799 | ₩22,879 | -4.91% | 295.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,475 | ₩24,556 | ₩24,006 | ₩24,046 | -1.75% | 263.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,864 | ₩25,213 | ₩24,475 | ₩24,623 | -0.97% | 254.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,105 | ₩25,655 | ₩24,301 | ₩24,328 | -3.10% | 316.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,280 | ₩25,655 | ₩24,408 | ₩24,958 | -1.27% | 403.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,636 | ₩25,508 | ₩24,569 | ₩25,333 | +2.83% | 499만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,086 | ₩24,582 | ₩24,046 | ₩24,502 | +1.73% | 241.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,952 | ₩24,341 | ₩23,764 | ₩24,073 | +0.50% | 401.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,368 | ₩24,529 | ₩23,670 | ₩23,805 | -2.31% | 713.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,824 | ₩24,851 | ₩24,126 | ₩24,395 | -1.73% | 741.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,837 | ₩25,226 | ₩24,556 | ₩24,918 | +0.32% | 875.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,851 | ₩25,266 | ₩24,260 | ₩25,213 | +1.46% | 955.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,971 | ₩25,266 | ₩24,086 | ₩25,038 | +0.27% | 535.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,033 | ₩24,891 | ₩23,711 | ₩24,837 | +3.35% | 170.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,536 | ₩24,059 | ₩23,509 | ₩23,992 | +1.94% | 54.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,469 | ₩23,644 | ₩23,322 | ₩23,630 | +0.69% | 27.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,375 | ₩23,684 | ₩23,268 | ₩23,670 | +1.26% | 23만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,241 | ₩23,644 | ₩23,094 | ₩23,469 | +0.98% | 32.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,322 | ₩23,590 | ₩23,134 | ₩23,442 | +0.52% | 32만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,000 | ₩23,375 | ₩22,946 | ₩23,362 | +1.57% | 19.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,126 | ₩24,153 | ₩22,799 | ₩23,040 | -4.50% | 34.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,764 | ₩24,126 | ₩23,764 | ₩23,992 | +0.96% | 22.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,126 | ₩24,126 | ₩23,590 | ₩23,644 | -2.00% | 24.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,046 | ₩24,314 | ₩23,979 | ₩24,274 | +0.95% | 16.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,764 | ₩23,965 | ₩23,550 | ₩23,858 | +0.40% | 25.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,965 | ₩24,140 | ₩23,805 | ₩23,805 | -0.67% | 13.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,006 | ₩24,314 | ₩23,818 | ₩23,939 | -0.28% | 28.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,536 | ₩24,167 | ₩23,469 | ₩24,100 | +2.39% | 15.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,033 | ₩24,274 | ₩23,496 | ₩23,603 | -1.79% | 36.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,939 | ₩24,529 | ₩23,805 | ₩24,006 | +0.28% | 29.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,992 | ₩24,207 | ₩23,778 | ₩23,831 | -0.67% | 26.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,925 | ₩24,260 | ₩23,711 | ₩23,858 | -0.28% | 38.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,563 | ₩23,764 | ₩23,349 | ₩23,630 | +0.28% | 32.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,161 | ₩23,617 | ₩23,054 | ₩23,523 | +1.56% | 20.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,349 | ₩23,349 | ₩23,147 | ₩23,201 | -0.63% | 8.5만 |
|---|