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 | ₩25,514 | ₩25,876 | ₩24,362 | ₩24,683 | -3.26% | 137만 |
| 2026.09.28–2026.10.02 | ₩26,264 | ₩26,345 | ₩25,219 | ₩25,259 | -3.83% | 211.4만 |
| 2026.09.21–2026.09.25 | ₩26,693 | ₩27,176 | ₩25,876 | ₩26,439 | -0.95% | 288.3만 |
| 2026.09.14–2026.09.18 | ₩26,760 | ₩26,921 | ₩26,358 | ₩26,398 | -1.35% | 180.5만 |
| 2026.09.08–2026.09.11 | ₩26,921 | ₩27,216 | ₩26,331 | ₩26,693 | -0.85% | 204.8만 |
| 2026.08.31–2026.09.04 | ₩26,626 | ₩27,377 | ₩26,439 | ₩26,894 | +1.01% | 321만 |
| 2026.08.24–2026.08.28 | ₩25,916 | ₩26,921 | ₩25,621 | ₩26,733 | +3.15% | 340.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,576 |
| ₩25,527 |
| ₩24,522 |
| ₩25,474 |
| +3.65% |
| 260.9만 |
| 2026.08.10–2026.08.14 | ₩23,799 | ₩24,509 | ₩23,450 | ₩24,469 | +2.82% | 140.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,558 | ₩24,067 | ₩23,437 | ₩23,638 | +0.34% | 93.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,053 | ₩24,415 | ₩23,531 | ₩23,651 | -1.67% | 139.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,094 | ₩24,710 | ₩23,906 | ₩24,522 | +1.78% | 172.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,651 | ₩23,919 | ₩23,303 | ₩23,826 | +0.74% | 136.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,209 | ₩23,665 | ₩23,008 | ₩23,424 | +0.92% | 159만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,365 | ₩22,888 | ₩21,936 | ₩22,593 | +1.02% | 168.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,646 | ₩22,847 | ₩22,231 | ₩22,593 | -0.24% | 204.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,244 | ₩22,995 | ₩22,231 | ₩22,713 | +2.11% | 120.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,780 | ₩23,102 | ₩22,392 | ₩22,512 | -1.18% | 162.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,040 | ₩24,187 | ₩22,780 | ₩22,861 | -4.91% | 295.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,455 | ₩24,536 | ₩23,986 | ₩24,027 | -1.75% | 263.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,844 | ₩25,192 | ₩24,455 | ₩24,603 | -0.97% | 254.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,085 | ₩25,635 | ₩24,281 | ₩24,308 | -3.10% | 316.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,259 | ₩25,635 | ₩24,388 | ₩24,938 | -1.27% | 403.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,616 | ₩25,487 | ₩24,549 | ₩25,313 | +2.83% | 499만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,067 | ₩24,563 | ₩24,027 | ₩24,482 | +1.73% | 241.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,933 | ₩24,321 | ₩23,745 | ₩24,053 | +0.50% | 401.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,348 | ₩24,509 | ₩23,651 | ₩23,785 | -2.31% | 713.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,804 | ₩24,831 | ₩24,107 | ₩24,375 | -1.73% | 741.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,817 | ₩25,206 | ₩24,536 | ₩24,898 | +0.32% | 875.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,831 | ₩25,246 | ₩24,241 | ₩25,192 | +1.46% | 955.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,951 | ₩25,246 | ₩24,067 | ₩25,018 | +0.27% | 535.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,013 | ₩24,871 | ₩23,692 | ₩24,817 | +3.35% | 170.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,517 | ₩24,040 | ₩23,491 | ₩23,973 | +1.94% | 54.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,450 | ₩23,625 | ₩23,303 | ₩23,611 | +0.69% | 27.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,357 | ₩23,665 | ₩23,249 | ₩23,651 | +1.26% | 23만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,223 | ₩23,625 | ₩23,075 | ₩23,450 | +0.98% | 32.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,303 | ₩23,571 | ₩23,115 | ₩23,424 | +0.52% | 32만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,981 | ₩23,357 | ₩22,928 | ₩23,343 | +1.57% | 19.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,107 | ₩24,134 | ₩22,780 | ₩23,022 | -4.50% | 34.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,745 | ₩24,107 | ₩23,745 | ₩23,973 | +0.96% | 22.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,107 | ₩24,107 | ₩23,571 | ₩23,625 | -2.00% | 24.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,027 | ₩24,295 | ₩23,960 | ₩24,254 | +0.95% | 16.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,745 | ₩23,946 | ₩23,531 | ₩23,839 | +0.40% | 25.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,946 | ₩24,120 | ₩23,785 | ₩23,785 | -0.67% | 13.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,986 | ₩24,295 | ₩23,799 | ₩23,919 | -0.28% | 28.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,517 | ₩24,147 | ₩23,450 | ₩24,080 | +2.39% | 15.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,013 | ₩24,254 | ₩23,477 | ₩23,584 | -1.79% | 36.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,919 | ₩24,509 | ₩23,785 | ₩23,986 | +0.28% | 29.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,973 | ₩24,187 | ₩23,759 | ₩23,812 | -0.67% | 26.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,906 | ₩24,241 | ₩23,692 | ₩23,839 | -0.28% | 38.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,544 | ₩23,745 | ₩23,330 | ₩23,611 | +0.28% | 32.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,142 | ₩23,598 | ₩23,035 | ₩23,504 | +1.56% | 20.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,330 | ₩23,330 | ₩23,129 | ₩23,182 | -0.63% | 8.5만 |
|---|