시장 데이터를 불러오는 중
전체 종목
Teucrium 2x Daily Corn ETF 과거 주가
Teucrium 2x Daily Corn ETF · CXRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teucrium 2x Daily Corn ETF · CXRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,581 | ₩25,807 | ₩22,456 | ₩23,471 | -8.25% | 5.3만 |
| 2026.10.08 | ₩25,394 | ₩25,474 | ₩25,301 | ₩25,414 | +0.08% | 1만 |
| 2026.10.07 | ₩25,968 | ₩25,968 | ₩25,674 | ₩25,674 | -1.13% | 1.9천 |
| 2026.10.06 | ₩25,671 | ₩26,395 | ₩25,671 | ₩26,335 | +2.58% | 5.1천 |
| 2026.10.05 | ₩25,167 | ₩25,220 | ₩25,153 | ₩25,167 | 0.00% | 1.3만 |
| 2026.10.02 | ₩25,633 | ₩25,633 | ₩25,153 | ₩25,153 | -1.87% | 1.8천 |
| 2026.10.01 | ₩25,567 | ₩25,701 | ₩25,020 | ₩25,654 | +0.34% | 1.4만 |
| 2026.09.30 | ₩28,050 | ₩28,050 | ₩25,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,594 |
| -8.76% |
| 1.8만 |
| 2026.09.29 | ₩27,997 | ₩28,085 | ₩27,770 | ₩27,770 | -0.81% | 300 |
|---|
| 2026.09.28 | ₩27,770 | ₩27,890 | ₩27,436 | ₩27,830 | +0.22% | 4.1천 |
|---|
| 2026.09.25 | ₩26,956 | ₩28,478 | ₩26,956 | ₩28,438 | +5.50% | 2만 |
|---|
| 2026.09.24 | ₩28,291 | ₩28,678 | ₩28,284 | ₩28,344 | +0.19% | 2.9천 |
|---|
| 2026.09.23 | ₩28,852 | ₩28,918 | ₩28,479 | ₩28,591 | -0.90% | 1만 |
|---|
| 2026.09.22 | ₩29,532 | ₩29,933 | ₩29,359 | ₩29,359 | -0.59% | 1.3만 |
|---|
| 2026.09.21 | ₩29,519 | ₩30,185 | ₩29,519 | ₩30,107 | +1.99% | 1.5만 |
|---|
| 2026.09.18 | ₩28,771 | ₩28,771 | ₩28,264 | ₩28,424 | -1.21% | 2.6천 |
|---|
| 2026.09.17 | ₩29,065 | ₩29,104 | ₩28,424 | ₩28,778 | -0.99% | 1.2만 |
|---|
| 2026.09.16 | ₩29,305 | ₩29,305 | ₩28,825 | ₩29,139 | -0.57% | 4.3천 |
|---|
| 2026.09.15 | ₩28,559 | ₩29,359 | ₩28,558 | ₩29,352 | +2.78% | 2.9천 |
|---|
| 2026.09.14 | ₩28,798 | ₩29,399 | ₩28,798 | ₩29,145 | +1.21% | 1만 |
|---|
| 2026.09.11 | ₩28,211 | ₩29,546 | ₩28,124 | ₩28,920 | +2.51% | 1.9만 |
|---|
| 2026.09.10 | ₩29,372 | ₩29,372 | ₩28,398 | ₩29,129 | -0.83% | 4천 |
|---|
| 2026.09.09 | ₩28,491 | ₩29,132 | ₩28,418 | ₩28,524 | +0.12% | 1.3만 |
|---|
| 2026.09.08 | ₩29,426 | ₩29,532 | ₩29,018 | ₩29,058 | -1.25% | 2.3천 |
|---|
| 2026.09.04 | ₩29,359 | ₩29,779 | ₩29,359 | ₩29,372 | +0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩28,705 | ₩29,803 | ₩28,344 | ₩29,694 | +3.45% | 7.5천 |
|---|
| 2026.09.02 | ₩29,814 | ₩30,761 | ₩29,814 | ₩30,080 | +0.89% | 8.6천 |
|---|
| 2026.09.01 | ₩28,438 | ₩30,480 | ₩28,438 | ₩30,480 | +7.18% | 1.3만 |
|---|
| 2026.08.31 | ₩28,398 | ₩29,572 | ₩28,398 | ₩29,479 | +3.81% | 9.9천 |
|---|
| 2026.08.28 | ₩29,773 | ₩29,773 | ₩29,292 | ₩29,379 | -1.32% | 1.1만 |
|---|
| 2026.08.27 | ₩29,145 | ₩29,345 | ₩28,532 | ₩28,878 | -0.92% | 1.2만 |
|---|
| 2026.08.26 | ₩28,491 | ₩29,519 | ₩28,024 | ₩29,319 | +2.91% | 10.3만 |
|---|
| 2026.08.25 | ₩27,036 | ₩28,117 | ₩27,036 | ₩28,026 | +3.66% | 2.2만 |
|---|
| 2026.08.24 | ₩29,372 | ₩29,372 | ₩26,836 | ₩27,203 | -7.39% | 8.1천 |
|---|
| 2026.08.21 | ₩25,794 | ₩26,555 | ₩25,794 | ₩26,468 | +2.61% | 8.6천 |
|---|
| 2026.08.20 | ₩25,848 | ₩26,195 | ₩25,807 | ₩25,868 | +0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩24,845 | ₩25,460 | ₩24,726 | ₩25,400 | +2.24% | 3.6천 |
|---|
| 2026.08.18 | ₩24,593 | ₩24,593 | ₩24,372 | ₩24,372 | -0.90% | 2천 |
|---|
| 2026.08.17 | ₩24,065 | ₩24,699 | ₩24,065 | ₩24,526 | +1.91% | 5.4천 |
|---|
| 2026.08.14 | ₩23,391 | ₩24,032 | ₩23,391 | ₩23,985 | +2.54% | 2.7천 |
|---|
| 2026.08.13 | ₩23,431 | ₩23,431 | ₩22,870 | ₩22,870 | -2.39% | 1.4천 |
|---|
| 2026.08.12 | ₩22,363 | ₩23,778 | ₩22,363 | ₩23,778 | +6.33% | 5.9천 |
|---|
| 2026.08.11 | ₩21,669 | ₩21,801 | ₩21,669 | ₩21,801 | +0.61% | 300 |
|---|
| 2026.08.10 | ₩21,882 | ₩21,989 | ₩21,882 | ₩21,936 | +0.24% | 7.1천 |
|---|
| 2026.08.07 | ₩22,269 | ₩22,483 | ₩21,922 | ₩21,922 | -1.56% | 6.1천 |
|---|
| 2026.08.06 | ₩21,658 | ₩22,029 | ₩21,549 | ₩21,965 | +1.42% | 4.4천 |
|---|
| 2026.08.05 | ₩22,643 | ₩22,643 | ₩21,775 | ₩21,775 | -3.83% | 700 |
|---|
| 2026.08.04 | ₩22,577 | ₩22,577 | ₩22,216 | ₩22,253 | -1.43% | 1.7천 |
|---|
| 2026.08.03 | ₩21,896 | ₩23,030 | ₩21,896 | ₩23,004 | +5.06% | 2.1천 |
|---|
| 2026.07.31 | ₩21,922 | ₩22,136 | ₩21,922 | ₩22,136 | +0.97% | 2천 |
|---|
| 2026.07.30 | ₩23,231 | ₩23,311 | ₩22,603 | ₩22,603 | -2.70% | 5.1천 |
|---|
| 2026.07.29 | ₩23,685 | ₩23,685 | ₩22,884 | ₩22,897 | -3.33% | 7천 |
|---|
| 2026.07.28 | ₩23,802 | ₩24,232 | ₩23,791 | ₩23,992 | +0.80% | 2.3천 |
|---|
| 2026.07.27 | ₩23,351 | ₩23,518 | ₩23,191 | ₩23,201 | -0.64% | 6.9천 |
|---|
| 2026.07.24 | ₩23,992 | ₩24,579 | ₩23,918 | ₩24,579 | +2.45% | 2.8천 |
|---|
| 2026.07.23 | ₩24,339 | ₩24,713 | ₩24,339 | ₩24,532 | +0.80% | 2.5천 |
|---|
| 2026.07.22 | ₩24,018 | ₩24,406 | ₩23,938 | ₩24,355 | +1.40% | 2.3천 |
|---|
| 2026.07.21 | ₩22,830 | ₩23,538 | ₩22,830 | ₩23,478 | +2.84% | 2.2천 |
|---|
| 2026.07.20 | ₩23,177 | ₩23,177 | ₩23,077 | ₩23,124 | -0.23% | 1천 |
|---|
| 2026.07.17 | ₩22,296 | ₩22,690 | ₩22,296 | ₩22,690 | +1.77% | 2.8천 |
|---|
| 2026.07.16 | ₩22,723 | ₩22,723 | ₩22,229 | ₩22,296 | -1.88% | 5.6천 |
|---|
| 2026.07.15 | ₩22,403 | ₩22,964 | ₩22,336 | ₩22,897 | +2.20% | 3.9천 |
|---|
| 2026.07.14 | ₩21,761 | ₩21,996 | ₩21,761 | ₩21,896 | +0.62% | 2.5천 |
|---|
| 2026.07.13 | ₩22,563 | ₩22,750 | ₩22,216 | ₩22,236 | -1.45% | 1만 |
|---|
| 2026.07.10 | ₩21,589 | ₩22,123 | ₩21,362 | ₩22,112 | +2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩21,228 | ₩21,495 | ₩21,161 | ₩21,225 | -0.01% | 2.9천 |
|---|
| 2026.07.08 | ₩21,989 | ₩21,989 | ₩21,455 | ₩21,468 | -2.37% | 1.7만 |
|---|
| 2026.07.07 | ₩21,949 | ₩22,597 | ₩21,936 | ₩22,506 | +2.54% | 9.1천 |
|---|
| 2026.07.06 | ₩21,615 | ₩22,083 | ₩21,615 | ₩22,083 | +2.16% | 1.3만 |
|---|
| 2026.07.02 | ₩20,734 | ₩20,906 | ₩20,400 | ₩20,507 | -1.09% | 7천 |
|---|
| 2026.07.01 | ₩20,400 | ₩20,641 | ₩20,173 | ₩20,581 | +0.88% | 3.5천 |
|---|
| 2026.06.30 | ₩19,432 | ₩19,986 | ₩18,990 | ₩19,976 | +2.80% | 9.9천 |
|---|
| 2026.06.29 | ₩19,613 | ₩19,613 | ₩19,045 | ₩19,225 | -1.97% | 8.4천 |
|---|
| 2026.06.26 | ₩20,561 | ₩20,841 | ₩20,360 | ₩20,360 | -0.97% | 4.7천 |
|---|
| 2026.06.25 | ₩19,813 | ₩20,747 | ₩19,813 | ₩20,654 | +4.25% | 3만 |
|---|
| 2026.06.24 | ₩20,067 | ₩20,173 | ₩19,719 | ₩19,719 | -1.73% | 4.8천 |
|---|
| 2026.06.23 | ₩20,227 | ₩20,240 | ₩19,900 | ₩20,107 | -0.59% | 1.5천 |
|---|
| 2026.06.22 | ₩20,527 | ₩20,527 | ₩20,107 | ₩20,148 | -1.85% | 2.8만 |
|---|
| 2026.06.18 | ₩21,188 | ₩21,188 | ₩20,681 | ₩20,828 | -1.70% | 3.6천 |
|---|
| 2026.06.17 | ₩20,968 | ₩21,235 | ₩20,868 | ₩21,211 | +1.16% | 1천 |
|---|
| 2026.06.16 | ₩20,681 | ₩21,041 | ₩20,614 | ₩20,614 | -0.32% | 4천 |
|---|
| 2026.06.15 | ₩20,627 | ₩20,681 | ₩20,507 | ₩20,507 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩20,013 | ₩20,667 | ₩20,013 | ₩20,440 | +2.13% | 3.9천 |
|---|
| 2026.06.11 | ₩20,647 | ₩21,615 | ₩19,880 | ₩20,205 | -2.14% | 1만 |
|---|
| 2026.06.10 | ₩21,388 | ₩21,388 | ₩20,974 | ₩21,068 | -1.50% | 1.1만 |
|---|
| 2026.06.09 | ₩21,268 | ₩21,523 | ₩21,028 | ₩21,073 | -0.92% | 1.2만 |
|---|
| 2026.06.08 | ₩20,707 | ₩21,095 | ₩20,419 | ₩20,948 | +1.16% | 3.4만 |
|---|
| 2026.06.05 | ₩21,228 | ₩21,408 | ₩20,734 | ₩20,881 | -1.64% | 7.8천 |
|---|
| 2026.06.04 | ₩21,762 | ₩21,762 | ₩21,268 | ₩21,462 | -1.38% | 1.9만 |
|---|
| 2026.06.03 | ₩22,964 | ₩22,964 | ₩22,144 | ₩22,144 | -3.57% | 3.9만 |
|---|
| 2026.06.02 | ₩23,419 | ₩23,419 | ₩23,111 | ₩23,164 | -1.09% | 9.3천 |
|---|
| 2026.06.01 | ₩23,805 | ₩23,898 | ₩23,204 | ₩23,671 | -0.56% | 1.3만 |
|---|
| 2026.05.29 | ₩24,619 | ₩24,619 | ₩23,751 | ₩23,898 | -2.93% | 1.1만 |
|---|
| 2026.05.28 | ₩24,753 | ₩25,087 | ₩24,540 | ₩24,846 | +0.38% | 3만 |
|---|
| 2026.05.27 | ₩24,820 | ₩24,973 | ₩24,406 | ₩24,419 | -1.61% | 2.9만 |
|---|
| 2026.05.26 | ₩25,340 | ₩25,514 | ₩25,034 | ₩25,136 | -0.81% | 8.8만 |
|---|
| 2026.05.22 | ₩25,621 | ₩26,041 | ₩25,621 | ₩25,767 | +0.57% | 5.5천 |
|---|
| 2026.05.21 | ₩25,901 | ₩26,382 | ₩25,474 | ₩25,683 | -0.84% | 4.5만 |
|---|
| 2026.05.20 | ₩26,395 | ₩26,502 | ₩25,701 | ₩25,981 | -1.57% | 2.4만 |
|---|
| 2026.05.19 | ₩27,503 | ₩27,503 | ₩26,702 | ₩27,036 | -1.70% | 3만 |
|---|
| 2026.05.18 | ₩26,435 | ₩27,396 | ₩26,408 | ₩27,289 | +3.23% | 5.6만 |
|---|
| 2026.05.15 | ₩25,607 | ₩25,607 | ₩24,833 | ₩24,941 | -2.60% | 5.9만 |
|---|
| 2026.05.14 | ₩27,036 | ₩27,036 | ₩26,001 | ₩26,281 | -2.79% | 3.3만 |
|---|
| 2026.05.13 | ₩27,837 | ₩28,117 | ₩27,677 | ₩27,763 | -0.26% | 2.1만 |
|---|
| 2026.05.12 | ₩27,663 | ₩27,845 | ₩26,969 | ₩27,610 | -0.19% | 1만 |
|---|
| 2026.05.11 | ₩26,864 | ₩27,276 | ₩26,795 | ₩27,069 | +0.77% | 2만 |
|---|
| 2026.05.08 | ₩26,155 | ₩26,795 | ₩26,101 | ₩26,669 | +1.97% | 1.3만 |
|---|
| 2026.05.07 | ₩26,021 | ₩26,288 | ₩25,601 | ₩26,235 | +0.82% | 3.9만 |
|---|
| 2026.05.06 | ₩26,889 | ₩26,889 | ₩26,315 | ₩26,355 | -1.99% | 2.7만 |
|---|
| 2026.05.05 | ₩28,037 | ₩28,077 | ₩27,411 | ₩27,717 | -1.14% | 1.5만 |
|---|
| 2026.05.04 | ₩27,597 | ₩28,423 | ₩27,423 | ₩28,358 | +2.76% | 5.5만 |
|---|
| 2026.05.01 | ₩27,276 | ₩28,024 | ₩27,249 | ₩27,717 | +1.62% | 2.9만 |
|---|
| 2026.04.30 | ₩27,034 | ₩27,143 | ₩26,715 | ₩27,103 | +0.25% | 1.5만 |
|---|
| 2026.04.29 | ₩27,555 | ₩27,610 | ₩27,236 | ₩27,536 | -0.07% | 1.7만 |
|---|
| 2026.04.28 | ₩27,129 | ₩27,289 | ₩26,675 | ₩27,276 | +0.54% | 4.8만 |
|---|
| 2026.04.27 | ₩26,128 | ₩26,582 | ₩26,088 | ₩26,515 | +1.48% | 2.4만 |
|---|
| 2026.04.24 | ₩26,127 | ₩26,127 | ₩25,794 | ₩25,909 | -0.83% | 5.6천 |
|---|
| 2026.04.23 | ₩25,675 | ₩25,994 | ₩25,675 | ₩25,994 | +1.24% | 3.2천 |
|---|
| 2026.04.22 | ₩26,181 | ₩26,181 | ₩25,767 | ₩25,787 | -1.50% | 9.5천 |
|---|
| 2026.04.21 | ₩25,741 | ₩25,821 | ₩25,674 | ₩25,739 | -0.01% | 7.9천 |
|---|
| 2026.04.20 | ₩25,087 | ₩25,701 | ₩25,020 | ₩25,506 | +1.67% | 7.4천 |
|---|
| 2026.04.17 | ₩24,913 | ₩25,167 | ₩24,673 | ₩25,159 | +0.99% | 8.3천 |
|---|
| 2026.04.16 | ₩25,581 | ₩25,634 | ₩25,213 | ₩25,219 | -1.41% | 9.2천 |
|---|
| 2026.04.15 | ₩25,339 | ₩25,647 | ₩25,180 | ₩25,567 | +0.90% | 5.4천 |
|---|
| 2026.04.14 | ₩24,713 | ₩24,853 | ₩24,633 | ₩24,633 | -0.32% | 1.8천 |
|---|
| 2026.04.13 | ₩24,860 | ₩25,006 | ₩24,539 | ₩24,539 | -1.29% | 6.2천 |
|---|
| 2026.04.10 | ₩24,699 | ₩24,699 | ₩24,232 | ₩24,486 | -0.86% | 1.5만 |
|---|
| 2026.04.09 | ₩25,574 | ₩25,574 | ₩24,833 | ₩25,087 | -1.91% | 2.3만 |
|---|
| 2026.04.08 | ₩24,926 | ₩25,400 | ₩24,926 | ₩25,354 | +1.71% | 5.4만 |
|---|
| 2026.04.07 | ₩26,115 | ₩26,115 | ₩25,447 | ₩25,460 | -2.51% | 1.1만 |
|---|
| 2026.04.06 | ₩25,888 | ₩26,155 | ₩25,781 | ₩26,088 | +0.77% | 7.6천 |
|---|
| 2026.04.02 | ₩26,769 | ₩26,782 | ₩25,781 | ₩25,848 | -3.44% | 2.3만 |
|---|
| 2026.04.01 | ₩26,048 | ₩26,115 | ₩25,500 | ₩25,948 | -0.38% | 2.6만 |
|---|
| 2026.03.31 | ₩26,395 | ₩26,742 | ₩25,834 | ₩26,542 | +0.56% | 5.9만 |
|---|
| 2026.03.30 | ₩26,916 | ₩26,916 | ₩26,208 | ₩26,288 | -2.33% | 2.6만 |
|---|
| 2026.03.27 | ₩27,770 | ₩27,770 | ₩26,942 | ₩27,062 | -2.55% | 7.1만 |
|---|
| 2026.03.26 | ₩27,797 | ₩27,797 | ₩27,036 | ₩27,568 | -0.82% | 4.5만 |
|---|
| 2026.03.25 | ₩26,836 | ₩27,770 | ₩26,742 | ₩27,697 | +3.21% | 9.1천 |
|---|
| 2026.03.24 | ₩27,263 | ₩27,436 | ₩26,962 | ₩27,004 | -0.95% | 1.2만 |
|---|
| 2026.03.23 | ₩27,303 | ₩27,303 | ₩26,436 | ₩26,929 | -1.37% | 4.9만 |
|---|
| 2026.03.20 | ₩27,850 | ₩27,850 | ₩27,329 | ₩27,657 | -0.70% | 4.9만 |
|---|
| 2026.03.19 | ₩27,984 | ₩28,036 | ₩27,370 | ₩28,024 | +0.14% | 5.7만 |
|---|
| 2026.03.18 | ₩26,235 | ₩27,436 | ₩26,235 | ₩27,436 | +4.58% | 2.4만 |
|---|
| 2026.03.17 | ₩26,128 | ₩26,241 | ₩25,542 | ₩26,235 | +0.41% | 2.3만 |
|---|
| 2026.03.16 | ₩27,343 | ₩27,343 | ₩25,968 | ₩26,235 | -4.05% | 2만 |
|---|
| 2026.03.13 | ₩27,143 | ₩27,677 | ₩26,722 | ₩27,622 | +1.77% | 9.9천 |
|---|
| 2026.03.12 | ₩27,530 | ₩27,690 | ₩27,050 | ₩27,109 | -1.53% | 1만 |
|---|
| 2026.03.11 | ₩26,836 | ₩26,982 | ₩26,568 | ₩26,881 | +0.17% | 6.6천 |
|---|
| 2026.03.10 | ₩25,661 | ₩26,141 | ₩25,514 | ₩26,141 | +1.87% | 1.7천 |
|---|
| 2026.03.09 | ₩27,650 | ₩27,650 | ₩25,954 | ₩25,990 | -6.00% | 2.8만 |
|---|
| 2026.03.06 | ₩26,822 | ₩27,062 | ₩26,555 | ₩26,937 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩25,327 | ₩26,128 | ₩25,327 | ₩26,095 | +3.03% | 3.8천 |
|---|
| 2026.03.04 | ₩24,779 | ₩25,046 | ₩24,779 | ₩25,041 | +1.06% | 2.7천 |
|---|
| 2026.03.03 | ₩25,394 | ₩25,394 | ₩25,140 | ₩25,279 | -0.45% | 1.3천 |
|---|
| 2026.03.02 | ₩24,993 | ₩25,233 | ₩24,993 | ₩25,177 | +0.74% | 2.9천 |
|---|
| 2026.02.27 | ₩25,287 | ₩25,504 | ₩25,287 | ₩25,504 | +0.86% | 4.2천 |
|---|
| 2026.02.26 | ₩24,926 | ₩25,127 | ₩24,686 | ₩24,966 | +0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩24,766 | ₩24,793 | ₩24,766 | ₩24,793 | +0.11% | 200 |
|---|
| 2026.02.24 | ₩24,512 | ₩24,512 | ₩24,512 | ₩24,512 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩24,539 | ₩25,060 | ₩24,527 | ₩24,686 | +0.60% | 3.2천 |
|---|
| 2026.02.20 | ₩24,512 | ₩24,593 | ₩24,486 | ₩24,593 | +0.33% | 1.4천 |
|---|
| 2026.02.19 | ₩24,232 | ₩24,245 | ₩24,059 | ₩24,219 | -0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩24,219 | ₩24,219 | ₩24,219 | ₩24,219 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,446 | ₩24,446 | ₩24,152 | ₩24,152 | -1.20% | 4.1천 |
|---|
| 2026.02.13 | ₩24,659 | ₩24,833 | ₩24,659 | ₩24,779 | +0.49% | 5.1천 |
|---|
| 2026.02.12 | ₩24,472 | ₩24,830 | ₩24,472 | ₩24,779 | +1.25% | 800 |
|---|
| 2026.02.11 | ₩24,192 | ₩24,326 | ₩24,192 | ₩24,285 | +0.39% | 900 |
|---|
| 2026.02.10 | ₩24,352 | ₩24,352 | ₩24,336 | ₩24,336 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩24,352 | ₩24,352 | ₩24,292 | ₩24,292 | -0.25% | 200 |
|---|
| 2026.02.06 | ₩24,806 | ₩24,806 | ₩24,539 | ₩24,539 | -1.08% | 100 |
|---|
| 2026.02.05 | ₩24,379 | ₩25,033 | ₩24,379 | ₩25,033 | +2.68% | 5.2천 |
|---|
| 2026.02.04 | ₩24,045 | ₩24,486 | ₩24,032 | ₩24,312 | +1.11% | 1.9천 |
|---|
| 2026.02.03 | ₩24,259 | ₩24,352 | ₩24,219 | ₩24,326 | +0.28% | 2.5천 |
|---|
| 2026.02.02 | ₩23,952 | ₩23,952 | ₩23,952 | ₩23,952 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩24,085 | ₩24,245 | ₩23,925 | ₩24,245 | +0.67% | 1천 |
|---|
| 2026.01.29 | ₩24,552 | ₩24,552 | ₩24,552 | ₩24,552 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩24,659 | ₩24,659 | ₩24,499 | ₩24,499 | -0.65% | 500 |
|---|
| 2026.01.27 | ₩24,059 | ₩24,059 | ₩24,059 | ₩24,059 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,279 | ₩24,279 | ₩24,279 | ₩24,279 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩24,546 | ₩24,546 | ₩24,546 | ₩24,546 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,778 | ₩23,778 | ₩23,778 | ₩23,778 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩23,558 | ₩23,558 | ₩23,558 | ₩23,558 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩23,670 | ₩23,778 | ₩23,670 | ₩23,778 | +0.46% | 1.2천 |
|---|
| 2026.01.16 | ₩23,898 | ₩23,898 | ₩23,898 | ₩23,898 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩23,378 | ₩23,378 | ₩23,378 | ₩23,378 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,565 | ₩23,578 | ₩23,548 | ₩23,548 | -0.07% | 2.9천 |
|---|
| 2026.01.13 | ₩23,351 | ₩23,351 | ₩23,351 | ₩23,351 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,463 | ₩26,463 | ₩23,536 | ₩23,536 | -11.06% | 1.2천 |
|---|
| 2026.01.09 | ₩26,208 | ₩26,275 | ₩26,101 | ₩26,275 | +0.25% | 3.5천 |
|---|
| 2026.01.08 | ₩26,502 | ₩26,502 | ₩26,315 | ₩26,348 | -0.58% | 5.3천 |
|---|
| 2026.01.07 | ₩26,342 | ₩26,388 | ₩26,342 | ₩26,388 | +0.18% | 300 |
|---|
| 2026.01.06 | ₩26,095 | ₩26,095 | ₩26,095 | ₩26,095 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩26,175 | ₩26,175 | ₩26,175 | ₩26,175 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩25,327 | ₩25,327 | ₩25,327 | ₩25,327 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩25,767 | ₩25,767 | ₩25,754 | ₩25,754 | -0.05% | 2천 |
|---|
| 2025.12.30 | ₩25,694 | ₩25,694 | ₩25,694 | ₩25,694 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,928 | ₩25,928 | ₩25,928 | ₩25,928 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩26,902 | ₩26,969 | ₩26,769 | ₩26,775 | -0.47% | 400 |
|---|
| 2025.12.24 | ₩26,848 | ₩26,894 | ₩26,848 | ₩26,894 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩26,662 | ₩26,702 | ₩26,568 | ₩26,568 | -0.35% | 4.3천 |
|---|
| 2025.12.22 | ₩26,508 | ₩26,508 | ₩26,508 | ₩26,508 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩26,081 | ₩26,081 | ₩26,081 | ₩26,081 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,168 | ₩26,168 | ₩26,168 | ₩26,168 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩25,821 | ₩25,821 | ₩25,821 | ₩25,821 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩25,233 | ₩25,233 | ₩25,233 | ₩25,233 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩25,654 | ₩25,654 | ₩25,654 | ₩25,654 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩25,761 | ₩25,761 | ₩25,761 | ₩25,761 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩26,495 | ₩26,495 | ₩26,495 | ₩26,495 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩26,175 | ₩26,175 | ₩26,175 | ₩26,175 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩26,635 | ₩26,635 | ₩26,635 | ₩26,635 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,161 | ₩26,161 | ₩26,161 | ₩26,161 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩26,268 | ₩26,268 | ₩26,268 | ₩26,268 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩26,455 | ₩26,455 | ₩26,455 | ₩26,455 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩26,081 | ₩26,081 | ₩26,081 | ₩26,081 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,829 | ₩26,829 | ₩26,829 | ₩26,829 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩26,395 | ₩26,395 | ₩26,208 | ₩26,275 | -0.46% | 300 |
|---|
| 2025.11.28 | ₩26,435 | ₩26,595 | ₩26,435 | ₩26,595 | +0.61% | 400 |
|---|
| 2025.11.26 | ₩26,115 | ₩26,448 | ₩26,115 | ₩26,448 | +1.28% | 100 |
|---|
| 2025.11.25 | ₩25,474 | ₩25,500 | ₩25,474 | ₩25,487 | +0.05% | 300 |
|---|
| 2025.11.24 | ₩25,408 | ₩25,420 | ₩25,408 | ₩25,420 | +0.05% | 1.3천 |
|---|
| 2025.11.21 | ₩25,474 | ₩25,520 | ₩25,474 | ₩25,520 | +0.18% | 300 |
|---|
| 2025.11.20 | ₩25,527 | ₩25,527 | ₩25,507 | ₩25,507 | -0.08% | 1.3천 |
|---|
| 2025.11.19 | ₩25,948 | ₩25,948 | ₩25,948 | ₩25,948 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,742 | ₩26,742 | ₩26,742 | ₩26,742 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩26,423 | ₩26,702 | ₩26,422 | ₩26,702 | +1.06% | 300 |
|---|
| 2025.11.14 | ₩26,208 | ₩26,208 | ₩26,208 | ₩26,208 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,657 | ₩27,657 | ₩27,657 | ₩27,657 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩26,856 | ₩26,856 | ₩26,856 | ₩26,856 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,528 | ₩26,528 | ₩26,528 | ₩26,528 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩25,850 | ₩26,255 | ₩25,850 | ₩26,255 | +1.56% | 2.1천 |
|---|
| 2025.11.07 | ₩25,917 | ₩25,917 | ₩25,917 | ₩25,917 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩26,135 | ₩26,135 | ₩26,135 | ₩26,135 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,936 | ₩26,936 | ₩26,936 | ₩26,936 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,408 | ₩26,408 | ₩26,408 | ₩26,408 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩26,594 | ₩26,869 | ₩26,594 | ₩26,869 | +1.03% | 1천 |
|---|
| 2025.10.31 | ₩26,168 | ₩26,390 | ₩26,168 | ₩26,390 | +0.85% | 300 |
|---|
| 2025.10.30 | ₩26,301 | ₩26,301 | ₩26,219 | ₩26,219 | -0.31% | 1.1천 |
|---|
| 2025.10.29 | ₩26,842 | ₩26,842 | ₩26,842 | ₩26,842 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩26,482 | ₩26,482 | ₩26,482 | ₩26,482 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩26,068 | ₩26,068 | ₩26,068 | ₩26,068 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,634 | ₩25,634 | ₩25,589 | ₩25,589 | -0.18% | 200 |
|---|
| 2025.10.23 | ₩26,041 | ₩26,041 | ₩26,041 | ₩26,041 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩25,575 | ₩25,575 | ₩25,575 | ₩25,575 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,091 | ₩25,091 | ₩25,091 | ₩25,091 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩25,127 | ₩25,607 | ₩25,127 | ₩25,607 | +1.91% | 200 |
|---|
| 2025.10.17 | ₩25,567 | ₩25,567 | ₩25,494 | ₩25,494 | -0.29% | 200 |
|---|
| 2025.10.16 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩24,786 | ₩24,786 | ₩24,786 | ₩24,786 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,938 | ₩24,339 | ₩23,938 | ₩24,339 | +1.67% | 300 |
|---|
| 2025.10.13 | ₩24,072 | ₩24,072 | ₩24,072 | ₩24,072 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,673 | ₩24,686 | ₩24,299 | ₩24,299 | -1.52% | 9천 |
|---|