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 | ₩25,479 | ₩25,666 | ₩24,379 | ₩24,701 | -3.05% | 56만 |
| 2026.10.08 | ₩25,599 | ₩25,626 | ₩25,412 | ₩25,425 | -0.68% | 27.2만 |
| 2026.10.07 | ₩25,693 | ₩25,747 | ₩25,532 | ₩25,546 | -0.57% | 10.4만 |
| 2026.10.06 | ₩25,572 | ₩25,894 | ₩25,492 | ₩25,868 | +1.15% | 28.4만 |
| 2026.10.05 | ₩25,532 | ₩25,613 | ₩25,331 | ₩25,345 | -0.74% | 15만 |
| 2026.10.02 | ₩25,358 | ₩25,519 | ₩25,237 | ₩25,277 | -0.32% | 24.5만 |
| 2026.10.01 | ₩25,532 | ₩25,653 | ₩25,251 | ₩25,452 | -0.32% | 74.6만 |
| 2026.09.30 | ₩26,270 | ₩26,350 | ₩25,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,532 |
| -2.81% |
| 58.3만 |
| 2026.09.29 | ₩26,350 | ₩26,364 | ₩26,122 | ₩26,149 | -0.76% | 18만 |
|---|
| 2026.09.28 | ₩26,283 | ₩26,310 | ₩26,015 | ₩26,189 | -0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩25,894 | ₩26,498 | ₩25,894 | ₩26,458 | +2.18% | 74.3만 |
|---|
| 2026.09.24 | ₩26,484 | ₩26,578 | ₩26,350 | ₩26,390 | -0.35% | 32.3만 |
|---|
| 2026.09.23 | ₩26,618 | ₩26,672 | ₩26,471 | ₩26,498 | -0.45% | 25.5만 |
|---|
| 2026.09.22 | ₩26,913 | ₩27,034 | ₩26,793 | ₩26,793 | -0.45% | 64만 |
|---|
| 2026.09.21 | ₩26,712 | ₩27,195 | ₩26,686 | ₩27,182 | +1.76% | 92.1만 |
|---|
| 2026.09.18 | ₩26,578 | ₩26,578 | ₩26,377 | ₩26,417 | -0.61% | 45.6만 |
|---|
| 2026.09.17 | ₩26,686 | ₩26,766 | ₩26,484 | ₩26,592 | -0.35% | 68.9만 |
|---|
| 2026.09.16 | ₩26,820 | ₩26,873 | ₩26,578 | ₩26,779 | -0.15% | 15.5만 |
|---|
| 2026.09.15 | ₩26,645 | ₩26,887 | ₩26,578 | ₩26,873 | +0.86% | 24.1만 |
|---|
| 2026.09.14 | ₩26,779 | ₩26,940 | ₩26,618 | ₩26,846 | +0.25% | 26.4만 |
|---|
| 2026.09.11 | ₩26,618 | ₩27,235 | ₩26,350 | ₩26,712 | +0.35% | 87.2만 |
|---|
| 2026.09.10 | ₩26,739 | ₩26,873 | ₩26,538 | ₩26,833 | +0.35% | 28.2만 |
|---|
| 2026.09.09 | ₩26,712 | ₩26,806 | ₩26,511 | ₩26,592 | -0.45% | 60.7만 |
|---|
| 2026.09.08 | ₩26,940 | ₩27,074 | ₩26,726 | ₩26,779 | -0.60% | 28.8만 |
|---|
| 2026.09.04 | ₩27,034 | ₩27,101 | ₩26,873 | ₩26,913 | -0.45% | 42.4만 |
|---|
| 2026.09.03 | ₩26,618 | ₩27,168 | ₩26,458 | ₩27,048 | +1.61% | 50.7만 |
|---|
| 2026.09.02 | ₩26,833 | ₩27,396 | ₩26,833 | ₩27,115 | +1.05% | 48.2만 |
|---|
| 2026.09.01 | ₩26,739 | ₩27,262 | ₩26,739 | ₩27,208 | +1.76% | 111.3만 |
|---|
| 2026.08.31 | ₩26,645 | ₩26,900 | ₩26,565 | ₩26,900 | +0.96% | 68.4만 |
|---|
| 2026.08.28 | ₩26,873 | ₩26,927 | ₩26,605 | ₩26,753 | -0.45% | 73.1만 |
|---|
| 2026.08.27 | ₩26,686 | ₩26,739 | ₩26,404 | ₩26,551 | -0.50% | 47만 |
|---|
| 2026.08.26 | ₩26,350 | ₩26,940 | ₩26,337 | ₩26,860 | +1.93% | 93.4만 |
|---|
| 2026.08.25 | ₩25,814 | ₩26,297 | ₩25,733 | ₩26,270 | +1.77% | 40.2만 |
|---|
| 2026.08.24 | ₩25,935 | ₩26,122 | ₩25,640 | ₩25,774 | -0.62% | 86.7만 |
|---|
| 2026.08.21 | ₩25,251 | ₩25,546 | ₩25,251 | ₩25,492 | +0.96% | 69.8만 |
|---|
| 2026.08.20 | ₩25,237 | ₩25,452 | ₩25,237 | ₩25,251 | +0.05% | 51.7만 |
|---|
| 2026.08.19 | ₩24,862 | ₩25,170 | ₩24,835 | ₩25,157 | +1.19% | 47.7만 |
|---|
| 2026.08.18 | ₩24,875 | ₩24,915 | ₩24,687 | ₩24,701 | -0.70% | 46.3만 |
|---|
| 2026.08.17 | ₩24,594 | ₩24,862 | ₩24,540 | ₩24,754 | +0.65% | 45.3만 |
|---|
| 2026.08.14 | ₩24,325 | ₩24,527 | ₩24,205 | ₩24,486 | +0.66% | 20.2만 |
|---|
| 2026.08.13 | ₩24,232 | ₩24,392 | ₩23,990 | ₩24,017 | -0.89% | 31.8만 |
|---|
| 2026.08.12 | ₩23,735 | ₩24,433 | ₩23,709 | ₩24,406 | +2.82% | 56만 |
|---|
| 2026.08.11 | ₩23,494 | ₩23,628 | ₩23,467 | ₩23,561 | +0.29% | 21.8만 |
|---|
| 2026.08.10 | ₩23,816 | ₩23,843 | ₩23,588 | ₩23,655 | -0.68% | 10.3만 |
|---|
| 2026.08.07 | ₩23,802 | ₩23,883 | ₩23,615 | ₩23,655 | -0.62% | 13.9만 |
|---|
| 2026.08.06 | ₩23,534 | ₩23,695 | ₩23,454 | ₩23,615 | +0.34% | 10만 |
|---|
| 2026.08.05 | ₩23,615 | ₩23,709 | ₩23,467 | ₩23,628 | +0.06% | 37만 |
|---|
| 2026.08.04 | ₩23,843 | ₩23,896 | ₩23,722 | ₩23,802 | -0.17% | 12.9만 |
|---|
| 2026.08.03 | ₩23,574 | ₩24,084 | ₩23,534 | ₩24,044 | +1.99% | 19.9만 |
|---|
| 2026.07.31 | ₩23,789 | ₩23,816 | ₩23,548 | ₩23,668 | -0.51% | 24.4만 |
|---|
| 2026.07.30 | ₩23,950 | ₩24,124 | ₩23,816 | ₩23,816 | -0.56% | 14.9만 |
|---|
| 2026.07.29 | ₩24,138 | ₩24,151 | ₩23,883 | ₩23,910 | -0.94% | 38.4만 |
|---|
| 2026.07.28 | ₩24,044 | ₩24,433 | ₩24,044 | ₩24,245 | +0.84% | 26.6만 |
|---|
| 2026.07.27 | ₩24,071 | ₩24,151 | ₩23,977 | ₩24,017 | -0.22% | 35.3만 |
|---|
| 2026.07.24 | ₩24,486 | ₩24,634 | ₩24,245 | ₩24,540 | +0.22% | 34.3만 |
|---|
| 2026.07.23 | ₩24,607 | ₩24,728 | ₩24,500 | ₩24,553 | -0.22% | 37.9만 |
|---|
| 2026.07.22 | ₩24,406 | ₩24,594 | ₩24,366 | ₩24,513 | +0.44% | 40.8만 |
|---|
| 2026.07.21 | ₩23,936 | ₩24,218 | ₩23,923 | ₩24,151 | +0.90% | 25만 |
|---|
| 2026.07.20 | ₩24,111 | ₩24,178 | ₩23,963 | ₩24,017 | -0.39% | 34.4만 |
|---|
| 2026.07.17 | ₩23,816 | ₩23,856 | ₩23,601 | ₩23,843 | +0.11% | 21.2만 |
|---|
| 2026.07.16 | ₩23,802 | ₩23,910 | ₩23,588 | ₩23,628 | -0.73% | 30.4만 |
|---|
| 2026.07.15 | ₩23,601 | ₩23,936 | ₩23,588 | ₩23,856 | +1.08% | 25.3만 |
|---|
| 2026.07.14 | ₩23,320 | ₩23,507 | ₩23,320 | ₩23,454 | +0.58% | 21.5만 |
|---|
| 2026.07.13 | ₩23,668 | ₩23,802 | ₩23,507 | ₩23,534 | -0.57% | 38.4만 |
|---|
| 2026.07.10 | ₩23,239 | ₩23,534 | ₩23,092 | ₩23,440 | +0.87% | 40.7만 |
|---|
| 2026.07.09 | ₩23,145 | ₩23,293 | ₩23,025 | ₩23,132 | -0.06% | 19.2만 |
|---|
| 2026.07.08 | ₩23,641 | ₩23,668 | ₩23,212 | ₩23,239 | -1.70% | 23.1만 |
|---|
| 2026.07.07 | ₩23,440 | ₩23,682 | ₩23,293 | ₩23,641 | +0.86% | 36.3만 |
|---|
| 2026.07.06 | ₩23,226 | ₩23,440 | ₩23,186 | ₩23,400 | +0.75% | 39.8만 |
|---|
| 2026.07.02 | ₩22,783 | ₩22,904 | ₩22,609 | ₩22,609 | -0.77% | 21.2만 |
|---|
| 2026.07.01 | ₩22,689 | ₩22,797 | ₩22,542 | ₩22,730 | +0.18% | 45.4만 |
|---|
| 2026.06.30 | ₩22,166 | ₩22,636 | ₩21,952 | ₩22,461 | +1.33% | 68.2만 |
|---|
| 2026.06.29 | ₩22,381 | ₩22,394 | ₩22,005 | ₩22,086 | -1.32% | 34만 |
|---|
| 2026.06.26 | ₩22,676 | ₩22,864 | ₩22,609 | ₩22,609 | -0.30% | 26.8만 |
|---|
| 2026.06.25 | ₩22,314 | ₩22,797 | ₩22,274 | ₩22,730 | +1.86% | 71.2만 |
|---|
| 2026.06.24 | ₩22,502 | ₩22,542 | ₩22,247 | ₩22,287 | -0.95% | 50.8만 |
|---|
| 2026.06.23 | ₩22,569 | ₩22,569 | ₩22,341 | ₩22,448 | -0.53% | 23.1만 |
|---|
| 2026.06.22 | ₩22,663 | ₩22,676 | ₩22,475 | ₩22,488 | -0.77% | 32.5만 |
|---|
| 2026.06.18 | ₩22,864 | ₩22,891 | ₩22,649 | ₩22,730 | -0.59% | 27.4만 |
|---|
| 2026.06.17 | ₩22,837 | ₩23,011 | ₩22,743 | ₩22,998 | +0.70% | 20만 |
|---|
| 2026.06.16 | ₩22,596 | ₩22,944 | ₩22,596 | ₩22,703 | +0.47% | 21.7만 |
|---|
| 2026.06.15 | ₩22,260 | ₩22,703 | ₩22,247 | ₩22,609 | +1.57% | 51.1만 |
|---|
| 2026.06.12 | ₩22,488 | ₩22,689 | ₩22,421 | ₩22,528 | +0.18% | 25.8만 |
|---|
| 2026.06.11 | ₩22,743 | ₩22,810 | ₩22,408 | ₩22,421 | -1.42% | 49.3만 |
|---|
| 2026.06.10 | ₩23,025 | ₩23,092 | ₩22,864 | ₩22,891 | -0.58% | 22.6만 |
|---|
| 2026.06.09 | ₩22,958 | ₩23,118 | ₩22,783 | ₩22,850 | -0.47% | 34.6만 |
|---|
| 2026.06.08 | ₩22,797 | ₩22,971 | ₩22,663 | ₩22,823 | +0.12% | 30.1만 |
|---|
| 2026.06.05 | ₩22,971 | ₩23,065 | ₩22,797 | ₩22,877 | -0.41% | 51.1만 |
|---|
| 2026.06.04 | ₩23,346 | ₩23,373 | ₩22,998 | ₩23,105 | -1.03% | 58.5만 |
|---|
| 2026.06.03 | ₩23,856 | ₩23,896 | ₩23,414 | ₩23,427 | -1.80% | 68만 |
|---|
| 2026.06.02 | ₩23,936 | ₩23,963 | ₩23,722 | ₩23,749 | -0.78% | 58만 |
|---|
| 2026.06.01 | ₩24,057 | ₩24,205 | ₩23,789 | ₩24,004 | -0.22% | 59.9만 |
|---|
| 2026.05.29 | ₩24,325 | ₩24,325 | ₩24,004 | ₩24,044 | -1.16% | 65.4만 |
|---|
| 2026.05.28 | ₩24,325 | ₩24,513 | ₩24,164 | ₩24,419 | +0.39% | 69.6만 |
|---|
| 2026.05.27 | ₩24,285 | ₩24,379 | ₩24,138 | ₩24,138 | -0.61% | 90만 |
|---|
| 2026.05.26 | ₩24,473 | ₩24,553 | ₩24,352 | ₩24,379 | -0.38% | 38.9만 |
|---|
| 2026.05.22 | ₩24,634 | ₩24,781 | ₩24,553 | ₩24,620 | -0.05% | 28만 |
|---|
| 2026.05.21 | ₩24,701 | ₩24,822 | ₩24,473 | ₩24,553 | -0.60% | 39.8만 |
|---|
| 2026.05.20 | ₩24,862 | ₩24,956 | ₩24,567 | ₩24,701 | -0.65% | 52.9만 |
|---|
| 2026.05.19 | ₩25,090 | ₩25,210 | ₩24,956 | ₩25,130 | +0.16% | 49.1만 |
|---|
| 2026.05.18 | ₩24,862 | ₩25,157 | ₩24,848 | ₩25,130 | +1.08% | 84.5만 |
|---|
| 2026.05.15 | ₩24,634 | ₩24,687 | ₩24,299 | ₩24,325 | -1.25% | 67만 |
|---|
| 2026.05.14 | ₩25,063 | ₩25,076 | ₩24,741 | ₩24,848 | -0.86% | 68.6만 |
|---|
| 2026.05.13 | ₩25,438 | ₩25,653 | ₩25,371 | ₩25,452 | +0.05% | 58.6만 |
|---|
| 2026.05.12 | ₩25,358 | ₩25,505 | ₩25,036 | ₩25,385 | +0.11% | 61.1만 |
|---|
| 2026.05.11 | ₩25,103 | ₩25,237 | ₩24,996 | ₩25,157 | +0.21% | 60.8만 |
|---|
| 2026.05.08 | ₩24,687 | ₩25,050 | ₩24,674 | ₩24,956 | +1.09% | 44.7만 |
|---|
| 2026.05.07 | ₩24,553 | ₩24,768 | ₩24,406 | ₩24,728 | +0.71% | 86.5만 |
|---|
| 2026.05.06 | ₩25,009 | ₩25,063 | ₩24,728 | ₩24,728 | -1.13% | 113.5만 |
|---|
| 2026.05.05 | ₩25,479 | ₩25,505 | ₩25,210 | ₩25,371 | -0.42% | 70.3만 |
|---|
| 2026.05.04 | ₩25,277 | ₩25,653 | ₩25,224 | ₩25,640 | +1.43% | 88.9만 |
|---|
| 2026.05.01 | ₩25,237 | ₩25,505 | ₩25,117 | ₩25,331 | +0.37% | 94.8만 |
|---|
| 2026.04.30 | ₩25,117 | ₩25,130 | ₩24,929 | ₩25,063 | -0.21% | 55.3만 |
|---|
| 2026.04.29 | ₩25,224 | ₩25,318 | ₩25,090 | ₩25,264 | +0.16% | 112.9만 |
|---|
| 2026.04.28 | ₩25,076 | ₩25,184 | ₩24,875 | ₩25,170 | +0.37% | 122.2만 |
|---|
| 2026.04.27 | ₩24,634 | ₩24,822 | ₩24,567 | ₩24,822 | +0.76% | 113.8만 |
|---|
| 2026.04.24 | ₩24,580 | ₩24,580 | ₩24,419 | ₩24,500 | -0.33% | 36.1만 |
|---|
| 2026.04.23 | ₩24,419 | ₩24,567 | ₩24,379 | ₩24,513 | +0.38% | 43.9만 |
|---|
| 2026.04.22 | ₩24,459 | ₩24,580 | ₩24,392 | ₩24,419 | -0.16% | 54.7만 |
|---|
| 2026.04.21 | ₩24,312 | ₩24,459 | ₩24,285 | ₩24,379 | +0.28% | 47.6만 |
|---|
| 2026.04.20 | ₩24,084 | ₩24,352 | ₩24,044 | ₩24,245 | +0.67% | 59만 |
|---|
| 2026.04.17 | ₩23,910 | ₩24,124 | ₩23,762 | ₩24,071 | +0.67% | 107.8만 |
|---|
| 2026.04.16 | ₩24,218 | ₩24,339 | ₩24,084 | ₩24,097 | -0.50% | 51만 |
|---|
| 2026.04.15 | ₩24,004 | ₩24,272 | ₩24,004 | ₩24,232 | +0.95% | 53.5만 |
|---|
| 2026.04.14 | ₩23,936 | ₩24,044 | ₩23,802 | ₩23,816 | -0.50% | 65.4만 |
|---|
| 2026.04.13 | ₩23,950 | ₩24,084 | ₩23,789 | ₩23,829 | -0.50% | 123.9만 |
|---|
| 2026.04.10 | ₩23,923 | ₩23,950 | ₩23,668 | ₩23,802 | -0.50% | 246.1만 |
|---|
| 2026.04.09 | ₩24,218 | ₩24,245 | ₩23,883 | ₩23,990 | -0.94% | 98.2만 |
|---|
| 2026.04.08 | ₩23,936 | ₩24,164 | ₩23,829 | ₩24,124 | +0.78% | 177만 |
|---|
| 2026.04.07 | ₩24,446 | ₩24,500 | ₩24,205 | ₩24,205 | -0.99% | 89.8만 |
|---|
| 2026.04.06 | ₩24,366 | ₩24,527 | ₩24,339 | ₩24,527 | +0.66% | 102.4만 |
|---|
| 2026.04.02 | ₩24,661 | ₩24,741 | ₩24,339 | ₩24,392 | -1.09% | 107.7만 |
|---|
| 2026.04.01 | ₩24,379 | ₩24,459 | ₩24,124 | ₩24,379 | 0.00% | 167.4만 |
|---|
| 2026.03.31 | ₩24,486 | ₩24,822 | ₩24,325 | ₩24,674 | +0.77% | 175.4만 |
|---|
| 2026.03.30 | ₩24,822 | ₩24,848 | ₩24,527 | ₩24,527 | -1.19% | 290.8만 |
|---|
| 2026.03.27 | ₩25,224 | ₩25,224 | ₩24,822 | ₩24,915 | -1.22% | 154.8만 |
|---|
| 2026.03.26 | ₩25,076 | ₩25,210 | ₩24,875 | ₩25,090 | +0.05% | 222.3만 |
|---|
| 2026.03.25 | ₩24,728 | ₩25,157 | ₩24,701 | ₩25,143 | +1.68% | 137.8만 |
|---|
| 2026.03.24 | ₩24,822 | ₩25,009 | ₩24,687 | ₩24,822 | 0.00% | 177.8만 |
|---|
| 2026.03.23 | ₩24,835 | ₩24,915 | ₩24,553 | ₩24,822 | -0.05% | 182.6만 |
|---|
| 2026.03.20 | ₩25,023 | ₩25,210 | ₩24,915 | ₩25,210 | +0.75% | 281.8만 |
|---|
| 2026.03.19 | ₩25,130 | ₩25,264 | ₩24,996 | ₩25,251 | +0.48% | 332.9만 |
|---|
| 2026.03.18 | ₩24,500 | ₩25,009 | ₩24,500 | ₩24,982 | +1.97% | 109.6만 |
|---|
| 2026.03.17 | ₩24,513 | ₩24,647 | ₩24,258 | ₩24,580 | +0.27% | 139.3만 |
|---|
| 2026.03.16 | ₩24,848 | ₩24,862 | ₩24,312 | ₩24,486 | -1.46% | 91.9만 |
|---|
| 2026.03.13 | ₩24,795 | ₩25,063 | ₩24,580 | ₩25,036 | +0.97% | 112.7만 |
|---|
| 2026.03.12 | ₩25,117 | ₩25,264 | ₩24,875 | ₩24,929 | -0.75% | 108만 |
|---|
| 2026.03.11 | ₩24,714 | ₩24,902 | ₩24,540 | ₩24,835 | +0.49% | 74.9만 |
|---|
| 2026.03.10 | ₩24,379 | ₩24,513 | ₩24,084 | ₩24,500 | +0.50% | 129.8만 |
|---|
| 2026.03.09 | ₩24,969 | ₩25,117 | ₩24,352 | ₩24,406 | -2.26% | 110.5만 |
|---|
| 2026.03.06 | ₩24,634 | ₩24,889 | ₩24,540 | ₩24,835 | +0.82% | 94.3만 |
|---|
| 2026.03.05 | ₩24,004 | ₩24,419 | ₩24,004 | ₩24,392 | +1.62% | 39만 |
|---|
| 2026.03.04 | ₩23,816 | ₩23,869 | ₩23,709 | ₩23,856 | +0.17% | 6.7만 |
|---|
| 2026.03.03 | ₩24,124 | ₩24,205 | ₩23,896 | ₩23,990 | -0.56% | 16만 |
|---|
| 2026.03.02 | ₩24,030 | ₩24,030 | ₩23,816 | ₩23,910 | -0.50% | 14.2만 |
|---|
| 2026.02.27 | ₩23,990 | ₩24,057 | ₩23,896 | ₩23,990 | 0.00% | 19.3만 |
|---|
| 2026.02.26 | ₩23,802 | ₩23,869 | ₩23,641 | ₩23,789 | -0.06% | 9.4만 |
|---|
| 2026.02.25 | ₩23,574 | ₩23,749 | ₩23,548 | ₩23,735 | +0.68% | 7.7만 |
|---|
| 2026.02.24 | ₩23,561 | ₩23,628 | ₩23,507 | ₩23,588 | +0.11% | 7.8만 |
|---|
| 2026.02.23 | ₩23,534 | ₩23,856 | ₩23,534 | ₩23,628 | +0.40% | 10.2만 |
|---|
| 2026.02.20 | ₩23,507 | ₩23,641 | ₩23,400 | ₩23,628 | +0.51% | 10.8만 |
|---|
| 2026.02.19 | ₩23,454 | ₩23,454 | ₩23,320 | ₩23,454 | 0.00% | 9만 |
|---|
| 2026.02.18 | ₩23,414 | ₩23,454 | ₩23,373 | ₩23,387 | -0.11% | 2.6만 |
|---|
| 2026.02.17 | ₩23,467 | ₩23,494 | ₩23,360 | ₩23,400 | -0.29% | 4.8만 |
|---|
| 2026.02.13 | ₩23,601 | ₩23,682 | ₩23,574 | ₩23,668 | +0.28% | 3.9만 |
|---|
| 2026.02.12 | ₩23,467 | ₩23,655 | ₩23,467 | ₩23,628 | +0.69% | 7.1만 |
|---|
| 2026.02.11 | ₩23,346 | ₩23,467 | ₩23,279 | ₩23,400 | +0.23% | 5.8만 |
|---|
| 2026.02.10 | ₩23,400 | ₩23,414 | ₩23,346 | ₩23,414 | +0.06% | 3.8만 |
|---|
| 2026.02.09 | ₩23,373 | ₩23,400 | ₩23,266 | ₩23,360 | -0.06% | 2.4만 |
|---|
| 2026.02.06 | ₩23,561 | ₩23,641 | ₩23,373 | ₩23,467 | -0.40% | 8.8만 |
|---|
| 2026.02.05 | ₩23,306 | ₩23,628 | ₩23,266 | ₩23,601 | +1.27% | 5.7만 |
|---|
| 2026.02.04 | ₩23,266 | ₩23,494 | ₩23,172 | ₩23,320 | +0.23% | 7.9만 |
|---|
| 2026.02.03 | ₩23,293 | ₩23,306 | ₩23,212 | ₩23,293 | 0.00% | 4.9만 |
|---|
| 2026.02.02 | ₩23,239 | ₩23,239 | ₩23,092 | ₩23,172 | -0.29% | 4.8만 |
|---|
| 2026.01.30 | ₩23,333 | ₩23,440 | ₩23,132 | ₩23,440 | +0.46% | 5.5만 |
|---|
| 2026.01.29 | ₩23,454 | ₩23,588 | ₩23,360 | ₩23,467 | +0.06% | 8만 |
|---|
| 2026.01.28 | ₩23,333 | ₩23,481 | ₩23,333 | ₩23,373 | +0.17% | 8.8만 |
|---|
| 2026.01.27 | ₩23,346 | ₩23,346 | ₩23,172 | ₩23,226 | -0.52% | 3.9만 |
|---|
| 2026.01.26 | ₩23,320 | ₩23,333 | ₩23,239 | ₩23,266 | -0.23% | 5.8만 |
|---|
| 2026.01.23 | ₩23,186 | ₩23,373 | ₩23,132 | ₩23,360 | +0.75% | 7.3만 |
|---|
| 2026.01.22 | ₩23,011 | ₩23,078 | ₩22,958 | ₩23,051 | +0.17% | 6.2만 |
|---|
| 2026.01.21 | ₩23,159 | ₩23,172 | ₩22,944 | ₩22,998 | -0.69% | 1.9만 |
|---|
| 2026.01.20 | ₩22,998 | ₩23,105 | ₩22,944 | ₩23,038 | +0.17% | 4.3만 |
|---|
| 2026.01.16 | ₩22,877 | ₩23,092 | ₩22,877 | ₩23,038 | +0.70% | 2.8만 |
|---|
| 2026.01.15 | ₩22,971 | ₩22,984 | ₩22,810 | ₩22,864 | -0.47% | 4.5만 |
|---|
| 2026.01.14 | ₩22,998 | ₩23,011 | ₩22,823 | ₩22,917 | -0.35% | 4.5만 |
|---|
| 2026.01.13 | ₩22,837 | ₩22,984 | ₩22,797 | ₩22,797 | -0.18% | 6.1만 |
|---|
| 2026.01.12 | ₩24,124 | ₩24,151 | ₩22,931 | ₩22,998 | -4.67% | 17만 |
|---|
| 2026.01.09 | ₩23,977 | ₩24,111 | ₩23,963 | ₩23,990 | +0.06% | 3.3만 |
|---|
| 2026.01.08 | ₩24,004 | ₩24,124 | ₩24,004 | ₩24,071 | +0.28% | 7.4만 |
|---|
| 2026.01.07 | ₩24,017 | ₩24,044 | ₩23,950 | ₩24,017 | 0.00% | 2.4만 |
|---|
| 2026.01.06 | ₩23,923 | ₩24,071 | ₩23,856 | ₩23,883 | -0.17% | 3.2만 |
|---|
| 2026.01.05 | ₩23,762 | ₩23,977 | ₩23,762 | ₩23,950 | +0.79% | 5.8만 |
|---|
| 2026.01.02 | ₩23,762 | ₩23,762 | ₩23,588 | ₩23,641 | -0.51% | 3.6만 |
|---|
| 2025.12.31 | ₩23,762 | ₩23,843 | ₩23,735 | ₩23,776 | +0.06% | 7.2만 |
|---|
| 2025.12.30 | ₩23,923 | ₩23,923 | ₩23,762 | ₩23,776 | -0.62% | 4만 |
|---|
| 2025.12.29 | ₩24,124 | ₩24,124 | ₩23,869 | ₩23,896 | -0.94% | 9.4만 |
|---|
| 2025.12.26 | ₩24,232 | ₩24,312 | ₩24,218 | ₩24,272 | +0.17% | 2.2만 |
|---|
| 2025.12.24 | ₩24,151 | ₩24,258 | ₩24,124 | ₩24,232 | +0.33% | 4만 |
|---|
| 2025.12.23 | ₩24,004 | ₩24,097 | ₩24,004 | ₩24,044 | +0.17% | 3만 |
|---|
| 2025.12.22 | ₩24,044 | ₩24,057 | ₩23,977 | ₩23,990 | -0.22% | 7만 |
|---|
| 2025.12.19 | ₩23,950 | ₩23,950 | ₩23,843 | ₩23,856 | -0.39% | 4만 |
|---|
| 2025.12.18 | ₩23,802 | ₩23,963 | ₩23,802 | ₩23,923 | +0.51% | 7.1만 |
|---|
| 2025.12.17 | ₩23,668 | ₩23,776 | ₩23,628 | ₩23,749 | +0.34% | 3.1만 |
|---|
| 2025.12.16 | ₩23,722 | ₩23,722 | ₩23,548 | ₩23,588 | -0.57% | 4.5만 |
|---|
| 2025.12.15 | ₩23,762 | ₩23,802 | ₩23,615 | ₩23,735 | -0.11% | 6.3만 |
|---|
| 2025.12.12 | ₩23,950 | ₩24,030 | ₩23,802 | ₩23,802 | -0.62% | 2.5만 |
|---|
| 2025.12.11 | ₩24,044 | ₩24,084 | ₩23,936 | ₩24,004 | -0.17% | 5.2만 |
|---|
| 2025.12.10 | ₩24,044 | ₩24,044 | ₩23,883 | ₩23,910 | -0.56% | 2.1만 |
|---|
| 2025.12.09 | ₩23,910 | ₩24,138 | ₩23,910 | ₩24,071 | +0.67% | 2.7만 |
|---|
| 2025.12.08 | ₩23,963 | ₩24,057 | ₩23,856 | ₩23,923 | -0.17% | 1.4만 |
|---|
| 2025.12.05 | ₩23,963 | ₩24,071 | ₩23,936 | ₩23,936 | -0.11% | 7.9만 |
|---|
| 2025.12.04 | ₩23,977 | ₩24,057 | ₩23,816 | ₩23,990 | +0.06% | 7.3만 |
|---|
| 2025.12.03 | ₩24,111 | ₩24,111 | ₩23,883 | ₩23,883 | -0.95% | 8.2만 |
|---|
| 2025.12.02 | ₩23,990 | ₩24,312 | ₩23,896 | ₩24,205 | +0.89% | 3.1만 |
|---|
| 2025.12.01 | ₩24,004 | ₩24,151 | ₩23,963 | ₩24,017 | +0.06% | 2.2만 |
|---|
| 2025.11.28 | ₩24,030 | ₩24,164 | ₩23,923 | ₩24,097 | +0.28% | 4.5만 |
|---|
| 2025.11.26 | ₩23,802 | ₩24,057 | ₩23,735 | ₩24,057 | +1.07% | 3.6만 |
|---|
| 2025.11.25 | ₩23,628 | ₩23,722 | ₩23,601 | ₩23,655 | +0.11% | 2.8만 |
|---|
| 2025.11.24 | ₩23,534 | ₩23,668 | ₩23,467 | ₩23,588 | +0.23% | 4.4만 |
|---|
| 2025.11.21 | ₩23,534 | ₩23,668 | ₩23,494 | ₩23,601 | +0.28% | 4.1만 |
|---|
| 2025.11.20 | ₩23,883 | ₩23,883 | ₩23,588 | ₩23,601 | -1.18% | 9만 |
|---|
| 2025.11.19 | ₩24,138 | ₩24,138 | ₩23,776 | ₩23,802 | -1.39% | 6.3만 |
|---|
| 2025.11.18 | ₩24,178 | ₩24,272 | ₩24,097 | ₩24,164 | -0.06% | 8.3만 |
|---|
| 2025.11.17 | ₩24,030 | ₩24,272 | ₩24,030 | ₩24,164 | +0.56% | 9.2만 |
|---|
| 2025.11.14 | ₩24,473 | ₩24,527 | ₩23,936 | ₩24,004 | -1.92% | 9.9만 |
|---|
| 2025.11.13 | ₩24,245 | ₩24,527 | ₩24,164 | ₩24,500 | +1.05% | 9.5만 |
|---|
| 2025.11.12 | ₩24,097 | ₩24,218 | ₩24,057 | ₩24,178 | +0.33% | 4.8만 |
|---|
| 2025.11.11 | ₩23,829 | ₩24,164 | ₩23,829 | ₩24,151 | +1.35% | 3만 |
|---|
| 2025.11.10 | ₩23,936 | ₩24,030 | ₩23,802 | ₩23,977 | +0.17% | 2.5만 |
|---|
| 2025.11.07 | ₩23,896 | ₩23,963 | ₩23,802 | ₩23,829 | -0.28% | 3.9만 |
|---|
| 2025.11.06 | ₩24,111 | ₩24,111 | ₩23,869 | ₩23,910 | -0.83% | 5.2만 |
|---|
| 2025.11.05 | ₩23,990 | ₩24,205 | ₩23,990 | ₩24,205 | +0.89% | 5만 |
|---|
| 2025.11.04 | ₩23,923 | ₩23,977 | ₩23,869 | ₩23,963 | +0.17% | 3.8만 |
|---|
| 2025.11.03 | ₩23,990 | ₩24,124 | ₩23,776 | ₩24,097 | +0.45% | 8.5만 |
|---|
| 2025.10.31 | ₩23,802 | ₩23,936 | ₩23,709 | ₩23,856 | +0.23% | 6.2만 |
|---|
| 2025.10.30 | ₩23,990 | ₩24,004 | ₩23,762 | ₩23,910 | -0.34% | 4.6만 |
|---|
| 2025.10.29 | ₩23,910 | ₩24,071 | ₩23,896 | ₩24,030 | +0.50% | 3.4만 |
|---|
| 2025.10.28 | ₩24,084 | ₩24,258 | ₩23,923 | ₩24,017 | -0.28% | 15.2만 |
|---|
| 2025.10.27 | ₩23,923 | ₩24,084 | ₩23,829 | ₩23,963 | +0.17% | 9.5만 |
|---|
| 2025.10.24 | ₩23,682 | ₩23,709 | ₩23,588 | ₩23,628 | -0.23% | 7.3만 |
|---|
| 2025.10.23 | ₩23,507 | ₩23,762 | ₩23,427 | ₩23,695 | +0.80% | 10.3만 |
|---|
| 2025.10.22 | ₩23,454 | ₩23,521 | ₩23,387 | ₩23,507 | +0.23% | 7.2만 |
|---|
| 2025.10.21 | ₩23,481 | ₩23,534 | ₩23,346 | ₩23,414 | -0.29% | 4.6만 |
|---|
| 2025.10.20 | ₩23,561 | ₩23,574 | ₩23,427 | ₩23,561 | 0.00% | 2.9만 |
|---|
| 2025.10.17 | ₩23,588 | ₩23,615 | ₩23,494 | ₩23,521 | -0.28% | 2.8만 |
|---|
| 2025.10.16 | ₩23,320 | ₩23,548 | ₩23,306 | ₩23,481 | +0.69% | 4.1만 |
|---|
| 2025.10.15 | ₩23,145 | ₩23,400 | ₩23,105 | ₩23,360 | +0.93% | 3.1만 |
|---|
| 2025.10.14 | ₩23,051 | ₩23,199 | ₩23,051 | ₩23,145 | +0.41% | 4.5만 |
|---|
| 2025.10.13 | ₩23,159 | ₩23,226 | ₩23,092 | ₩23,092 | -0.29% | 6만 |
|---|
| 2025.10.10 | ₩23,346 | ₩23,346 | ₩23,145 | ₩23,199 | -0.63% | 8.5만 |
|---|