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 | ₩25,576 | ₩25,803 | ₩22,453 | ₩23,467 | -8.25% | 5.3만 |
| 2026.10.08 | ₩25,389 | ₩25,470 | ₩25,297 | ₩25,409 | +0.08% | 1만 |
| 2026.10.07 | ₩25,963 | ₩25,963 | ₩25,670 | ₩25,670 | -1.13% | 1.9천 |
| 2026.10.06 | ₩25,667 | ₩26,391 | ₩25,667 | ₩26,331 | +2.58% | 5.1천 |
| 2026.10.05 | ₩25,162 | ₩25,216 | ₩25,149 | ₩25,162 | 0.00% | 1.3만 |
| 2026.10.02 | ₩25,628 | ₩25,628 | ₩25,149 | ₩25,149 | -1.87% | 1.8천 |
| 2026.10.01 | ₩25,563 | ₩25,696 | ₩25,016 | ₩25,650 | +0.34% | 1.4만 |
| 2026.09.30 | ₩28,046 | ₩28,046 | ₩25,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,590 |
| -8.76% |
| 1.8만 |
| 2026.09.29 | ₩27,992 | ₩28,081 | ₩27,766 | ₩27,766 | -0.81% | 300 |
|---|
| 2026.09.28 | ₩27,766 | ₩27,886 | ₩27,432 | ₩27,826 | +0.22% | 4.1천 |
|---|
| 2026.09.25 | ₩26,951 | ₩28,473 | ₩26,951 | ₩28,433 | +5.50% | 2만 |
|---|
| 2026.09.24 | ₩28,286 | ₩28,673 | ₩28,279 | ₩28,340 | +0.19% | 2.9천 |
|---|
| 2026.09.23 | ₩28,847 | ₩28,914 | ₩28,474 | ₩28,586 | -0.90% | 1만 |
|---|
| 2026.09.22 | ₩29,528 | ₩29,928 | ₩29,354 | ₩29,354 | -0.59% | 1.3만 |
|---|
| 2026.09.21 | ₩29,514 | ₩30,180 | ₩29,514 | ₩30,102 | +1.99% | 1.5만 |
|---|
| 2026.09.18 | ₩28,767 | ₩28,767 | ₩28,259 | ₩28,420 | -1.21% | 2.6천 |
|---|
| 2026.09.17 | ₩29,060 | ₩29,099 | ₩28,420 | ₩28,773 | -0.99% | 1.2만 |
|---|
| 2026.09.16 | ₩29,301 | ₩29,301 | ₩28,820 | ₩29,134 | -0.57% | 4.3천 |
|---|
| 2026.09.15 | ₩28,554 | ₩29,354 | ₩28,553 | ₩29,347 | +2.78% | 2.9천 |
|---|
| 2026.09.14 | ₩28,793 | ₩29,394 | ₩28,793 | ₩29,140 | +1.21% | 1만 |
|---|
| 2026.09.11 | ₩28,206 | ₩29,541 | ₩28,119 | ₩28,915 | +2.51% | 1.9만 |
|---|
| 2026.09.10 | ₩29,367 | ₩29,367 | ₩28,393 | ₩29,124 | -0.83% | 4천 |
|---|
| 2026.09.09 | ₩28,486 | ₩29,127 | ₩28,413 | ₩28,520 | +0.12% | 1.3만 |
|---|
| 2026.09.08 | ₩29,421 | ₩29,528 | ₩29,014 | ₩29,054 | -1.25% | 2.3천 |
|---|
| 2026.09.04 | ₩29,354 | ₩29,774 | ₩29,354 | ₩29,367 | +0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩28,700 | ₩29,799 | ₩28,340 | ₩29,689 | +3.45% | 7.5천 |
|---|
| 2026.09.02 | ₩29,809 | ₩30,756 | ₩29,809 | ₩30,075 | +0.89% | 8.6천 |
|---|
| 2026.09.01 | ₩28,433 | ₩30,475 | ₩28,433 | ₩30,475 | +7.18% | 1.3만 |
|---|
| 2026.08.31 | ₩28,393 | ₩29,568 | ₩28,393 | ₩29,474 | +3.81% | 9.9천 |
|---|
| 2026.08.28 | ₩29,768 | ₩29,768 | ₩29,287 | ₩29,374 | -1.32% | 1.1만 |
|---|
| 2026.08.27 | ₩29,140 | ₩29,341 | ₩28,528 | ₩28,873 | -0.92% | 1.2만 |
|---|
| 2026.08.26 | ₩28,486 | ₩29,514 | ₩28,019 | ₩29,314 | +2.91% | 10.3만 |
|---|
| 2026.08.25 | ₩27,031 | ₩28,113 | ₩27,031 | ₩28,022 | +3.66% | 2.2만 |
|---|
| 2026.08.24 | ₩29,367 | ₩29,367 | ₩26,831 | ₩27,198 | -7.39% | 8.1천 |
|---|
| 2026.08.21 | ₩25,790 | ₩26,551 | ₩25,790 | ₩26,464 | +2.61% | 8.6천 |
|---|
| 2026.08.20 | ₩25,843 | ₩26,190 | ₩25,803 | ₩25,863 | +0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩24,841 | ₩25,456 | ₩24,722 | ₩25,396 | +2.24% | 3.6천 |
|---|
| 2026.08.18 | ₩24,588 | ₩24,588 | ₩24,368 | ₩24,368 | -0.90% | 2천 |
|---|
| 2026.08.17 | ₩24,061 | ₩24,695 | ₩24,061 | ₩24,522 | +1.91% | 5.4천 |
|---|
| 2026.08.14 | ₩23,387 | ₩24,028 | ₩23,387 | ₩23,981 | +2.54% | 2.7천 |
|---|
| 2026.08.13 | ₩23,427 | ₩23,427 | ₩22,866 | ₩22,866 | -2.39% | 1.4천 |
|---|
| 2026.08.12 | ₩22,359 | ₩23,774 | ₩22,359 | ₩23,774 | +6.33% | 5.9천 |
|---|
| 2026.08.11 | ₩21,665 | ₩21,797 | ₩21,665 | ₩21,797 | +0.61% | 300 |
|---|
| 2026.08.10 | ₩21,879 | ₩21,985 | ₩21,879 | ₩21,932 | +0.24% | 7.1천 |
|---|
| 2026.08.07 | ₩22,266 | ₩22,479 | ₩21,919 | ₩21,919 | -1.56% | 6.1천 |
|---|
| 2026.08.06 | ₩21,654 | ₩22,026 | ₩21,545 | ₩21,961 | +1.42% | 4.4천 |
|---|
| 2026.08.05 | ₩22,640 | ₩22,640 | ₩21,772 | ₩21,772 | -3.83% | 700 |
|---|
| 2026.08.04 | ₩22,573 | ₩22,573 | ₩22,212 | ₩22,250 | -1.43% | 1.7천 |
|---|
| 2026.08.03 | ₩21,892 | ₩23,027 | ₩21,892 | ₩23,000 | +5.06% | 2.1천 |
|---|
| 2026.07.31 | ₩21,919 | ₩22,132 | ₩21,919 | ₩22,132 | +0.97% | 2천 |
|---|
| 2026.07.30 | ₩23,227 | ₩23,307 | ₩22,600 | ₩22,600 | -2.70% | 5.1천 |
|---|
| 2026.07.29 | ₩23,681 | ₩23,681 | ₩22,880 | ₩22,893 | -3.33% | 7천 |
|---|
| 2026.07.28 | ₩23,798 | ₩24,228 | ₩23,788 | ₩23,988 | +0.80% | 2.3천 |
|---|
| 2026.07.27 | ₩23,347 | ₩23,514 | ₩23,187 | ₩23,198 | -0.64% | 6.9천 |
|---|
| 2026.07.24 | ₩23,988 | ₩24,575 | ₩23,914 | ₩24,575 | +2.45% | 2.8천 |
|---|
| 2026.07.23 | ₩24,335 | ₩24,709 | ₩24,335 | ₩24,528 | +0.80% | 2.5천 |
|---|
| 2026.07.22 | ₩24,014 | ₩24,402 | ₩23,934 | ₩24,351 | +1.40% | 2.3천 |
|---|
| 2026.07.21 | ₩22,826 | ₩23,534 | ₩22,826 | ₩23,474 | +2.84% | 2.2천 |
|---|
| 2026.07.20 | ₩23,174 | ₩23,174 | ₩23,073 | ₩23,120 | -0.23% | 1천 |
|---|
| 2026.07.17 | ₩22,292 | ₩22,686 | ₩22,292 | ₩22,686 | +1.77% | 2.8천 |
|---|
| 2026.07.16 | ₩22,720 | ₩22,720 | ₩22,226 | ₩22,292 | -1.88% | 5.6천 |
|---|
| 2026.07.15 | ₩22,399 | ₩22,960 | ₩22,333 | ₩22,893 | +2.20% | 3.9천 |
|---|
| 2026.07.14 | ₩21,757 | ₩21,992 | ₩21,757 | ₩21,892 | +0.62% | 2.5천 |
|---|
| 2026.07.13 | ₩22,559 | ₩22,746 | ₩22,212 | ₩22,232 | -1.45% | 1만 |
|---|
| 2026.07.10 | ₩21,585 | ₩22,119 | ₩21,358 | ₩22,108 | +2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩21,225 | ₩21,492 | ₩21,158 | ₩21,222 | -0.01% | 2.9천 |
|---|
| 2026.07.08 | ₩21,985 | ₩21,985 | ₩21,452 | ₩21,465 | -2.37% | 1.7만 |
|---|
| 2026.07.07 | ₩21,945 | ₩22,593 | ₩21,932 | ₩22,502 | +2.54% | 9.1천 |
|---|
| 2026.07.06 | ₩21,612 | ₩22,079 | ₩21,612 | ₩22,079 | +2.16% | 1.3만 |
|---|
| 2026.07.02 | ₩20,731 | ₩20,903 | ₩20,397 | ₩20,504 | -1.09% | 7천 |
|---|
| 2026.07.01 | ₩20,397 | ₩20,637 | ₩20,170 | ₩20,577 | +0.88% | 3.5천 |
|---|
| 2026.06.30 | ₩19,429 | ₩19,983 | ₩18,987 | ₩19,972 | +2.80% | 9.9천 |
|---|
| 2026.06.29 | ₩19,609 | ₩19,609 | ₩19,042 | ₩19,222 | -1.97% | 8.4천 |
|---|
| 2026.06.26 | ₩20,557 | ₩20,837 | ₩20,357 | ₩20,357 | -0.97% | 4.7천 |
|---|
| 2026.06.25 | ₩19,810 | ₩20,744 | ₩19,810 | ₩20,651 | +4.25% | 3만 |
|---|
| 2026.06.24 | ₩20,063 | ₩20,170 | ₩19,716 | ₩19,716 | -1.73% | 4.8천 |
|---|
| 2026.06.23 | ₩20,223 | ₩20,237 | ₩19,896 | ₩20,103 | -0.59% | 1.5천 |
|---|
| 2026.06.22 | ₩20,524 | ₩20,524 | ₩20,103 | ₩20,145 | -1.85% | 2.8만 |
|---|
| 2026.06.18 | ₩21,185 | ₩21,185 | ₩20,677 | ₩20,824 | -1.70% | 3.6천 |
|---|
| 2026.06.17 | ₩20,964 | ₩21,231 | ₩20,864 | ₩21,207 | +1.16% | 1천 |
|---|
| 2026.06.16 | ₩20,677 | ₩21,038 | ₩20,611 | ₩20,611 | -0.32% | 4천 |
|---|
| 2026.06.15 | ₩20,624 | ₩20,677 | ₩20,504 | ₩20,504 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩20,010 | ₩20,664 | ₩20,010 | ₩20,437 | +2.13% | 3.9천 |
|---|
| 2026.06.11 | ₩20,644 | ₩21,612 | ₩19,876 | ₩20,202 | -2.14% | 1만 |
|---|
| 2026.06.10 | ₩21,385 | ₩21,385 | ₩20,971 | ₩21,064 | -1.50% | 1.1만 |
|---|
| 2026.06.09 | ₩21,265 | ₩21,520 | ₩21,024 | ₩21,070 | -0.92% | 1.2만 |
|---|
| 2026.06.08 | ₩20,704 | ₩21,091 | ₩20,416 | ₩20,944 | +1.16% | 3.4만 |
|---|
| 2026.06.05 | ₩21,225 | ₩21,405 | ₩20,731 | ₩20,878 | -1.64% | 7.8천 |
|---|
| 2026.06.04 | ₩21,759 | ₩21,759 | ₩21,265 | ₩21,458 | -1.38% | 1.9만 |
|---|
| 2026.06.03 | ₩22,960 | ₩22,960 | ₩22,140 | ₩22,140 | -3.57% | 3.9만 |
|---|
| 2026.06.02 | ₩23,415 | ₩23,415 | ₩23,107 | ₩23,160 | -1.09% | 9.3천 |
|---|
| 2026.06.01 | ₩23,801 | ₩23,894 | ₩23,200 | ₩23,667 | -0.56% | 1.3만 |
|---|
| 2026.05.29 | ₩24,615 | ₩24,615 | ₩23,748 | ₩23,894 | -2.93% | 1.1만 |
|---|
| 2026.05.28 | ₩24,749 | ₩25,082 | ₩24,536 | ₩24,842 | +0.38% | 3만 |
|---|
| 2026.05.27 | ₩24,815 | ₩24,969 | ₩24,402 | ₩24,415 | -1.61% | 2.9만 |
|---|
| 2026.05.26 | ₩25,336 | ₩25,510 | ₩25,030 | ₩25,132 | -0.81% | 8.8만 |
|---|
| 2026.05.22 | ₩25,616 | ₩26,037 | ₩25,616 | ₩25,763 | +0.57% | 5.5천 |
|---|
| 2026.05.21 | ₩25,897 | ₩26,377 | ₩25,470 | ₩25,679 | -0.84% | 4.5만 |
|---|
| 2026.05.20 | ₩26,391 | ₩26,497 | ₩25,696 | ₩25,977 | -1.57% | 2.4만 |
|---|
| 2026.05.19 | ₩27,499 | ₩27,499 | ₩26,698 | ₩27,031 | -1.70% | 3만 |
|---|
| 2026.05.18 | ₩26,431 | ₩27,392 | ₩26,404 | ₩27,285 | +3.23% | 5.6만 |
|---|
| 2026.05.15 | ₩25,603 | ₩25,603 | ₩24,829 | ₩24,937 | -2.60% | 5.9만 |
|---|
| 2026.05.14 | ₩27,031 | ₩27,031 | ₩25,997 | ₩26,277 | -2.79% | 3.3만 |
|---|
| 2026.05.13 | ₩27,832 | ₩28,113 | ₩27,672 | ₩27,759 | -0.26% | 2.1만 |
|---|
| 2026.05.12 | ₩27,659 | ₩27,840 | ₩26,965 | ₩27,605 | -0.19% | 1만 |
|---|
| 2026.05.11 | ₩26,859 | ₩27,272 | ₩26,791 | ₩27,065 | +0.77% | 2만 |
|---|
| 2026.05.08 | ₩26,150 | ₩26,791 | ₩26,097 | ₩26,664 | +1.97% | 1.3만 |
|---|
| 2026.05.07 | ₩26,017 | ₩26,284 | ₩25,596 | ₩26,230 | +0.82% | 3.9만 |
|---|
| 2026.05.06 | ₩26,884 | ₩26,884 | ₩26,310 | ₩26,351 | -1.99% | 2.7만 |
|---|
| 2026.05.05 | ₩28,032 | ₩28,073 | ₩27,406 | ₩27,712 | -1.14% | 1.5만 |
|---|
| 2026.05.04 | ₩27,592 | ₩28,418 | ₩27,418 | ₩28,353 | +2.76% | 5.5만 |
|---|
| 2026.05.01 | ₩27,272 | ₩28,019 | ₩27,245 | ₩27,712 | +1.62% | 2.9만 |
|---|
| 2026.04.30 | ₩27,030 | ₩27,138 | ₩26,711 | ₩27,098 | +0.25% | 1.5만 |
|---|
| 2026.04.29 | ₩27,551 | ₩27,605 | ₩27,232 | ₩27,532 | -0.07% | 1.7만 |
|---|
| 2026.04.28 | ₩27,125 | ₩27,285 | ₩26,671 | ₩27,272 | +0.54% | 4.8만 |
|---|
| 2026.04.27 | ₩26,124 | ₩26,577 | ₩26,084 | ₩26,511 | +1.48% | 2.4만 |
|---|
| 2026.04.24 | ₩26,122 | ₩26,122 | ₩25,790 | ₩25,905 | -0.83% | 5.6천 |
|---|
| 2026.04.23 | ₩25,671 | ₩25,990 | ₩25,671 | ₩25,990 | +1.24% | 3.2천 |
|---|
| 2026.04.22 | ₩26,177 | ₩26,177 | ₩25,763 | ₩25,783 | -1.50% | 9.5천 |
|---|
| 2026.04.21 | ₩25,736 | ₩25,817 | ₩25,670 | ₩25,735 | -0.01% | 7.9천 |
|---|
| 2026.04.20 | ₩25,082 | ₩25,696 | ₩25,016 | ₩25,502 | +1.67% | 7.4천 |
|---|
| 2026.04.17 | ₩24,909 | ₩25,162 | ₩24,669 | ₩25,154 | +0.99% | 8.3천 |
|---|
| 2026.04.16 | ₩25,576 | ₩25,630 | ₩25,209 | ₩25,215 | -1.41% | 9.2천 |
|---|
| 2026.04.15 | ₩25,335 | ₩25,643 | ₩25,176 | ₩25,563 | +0.90% | 5.4천 |
|---|
| 2026.04.14 | ₩24,709 | ₩24,849 | ₩24,629 | ₩24,629 | -0.32% | 1.8천 |
|---|
| 2026.04.13 | ₩24,855 | ₩25,002 | ₩24,535 | ₩24,535 | -1.29% | 6.2천 |
|---|
| 2026.04.10 | ₩24,695 | ₩24,695 | ₩24,228 | ₩24,482 | -0.86% | 1.5만 |
|---|
| 2026.04.09 | ₩25,570 | ₩25,570 | ₩24,829 | ₩25,082 | -1.91% | 2.3만 |
|---|
| 2026.04.08 | ₩24,922 | ₩25,396 | ₩24,922 | ₩25,349 | +1.71% | 5.4만 |
|---|
| 2026.04.07 | ₩26,110 | ₩26,110 | ₩25,443 | ₩25,456 | -2.51% | 1.1만 |
|---|
| 2026.04.06 | ₩25,883 | ₩26,150 | ₩25,777 | ₩26,084 | +0.77% | 7.6천 |
|---|
| 2026.04.02 | ₩26,764 | ₩26,778 | ₩25,777 | ₩25,843 | -3.44% | 2.3만 |
|---|
| 2026.04.01 | ₩26,044 | ₩26,110 | ₩25,496 | ₩25,943 | -0.38% | 2.6만 |
|---|
| 2026.03.31 | ₩26,391 | ₩26,738 | ₩25,830 | ₩26,537 | +0.56% | 5.9만 |
|---|
| 2026.03.30 | ₩26,911 | ₩26,911 | ₩26,204 | ₩26,284 | -2.33% | 2.6만 |
|---|
| 2026.03.27 | ₩27,766 | ₩27,766 | ₩26,938 | ₩27,058 | -2.55% | 7.1만 |
|---|
| 2026.03.26 | ₩27,792 | ₩27,792 | ₩27,031 | ₩27,564 | -0.82% | 4.5만 |
|---|
| 2026.03.25 | ₩26,831 | ₩27,766 | ₩26,738 | ₩27,692 | +3.21% | 9.1천 |
|---|
| 2026.03.24 | ₩27,258 | ₩27,432 | ₩26,958 | ₩26,999 | -0.95% | 1.2만 |
|---|
| 2026.03.23 | ₩27,298 | ₩27,298 | ₩26,432 | ₩26,925 | -1.37% | 4.9만 |
|---|
| 2026.03.20 | ₩27,846 | ₩27,846 | ₩27,325 | ₩27,652 | -0.70% | 4.9만 |
|---|
| 2026.03.19 | ₩27,979 | ₩28,031 | ₩27,365 | ₩28,019 | +0.14% | 5.7만 |
|---|
| 2026.03.18 | ₩26,230 | ₩27,432 | ₩26,230 | ₩27,432 | +4.58% | 2.4만 |
|---|
| 2026.03.17 | ₩26,124 | ₩26,237 | ₩25,538 | ₩26,230 | +0.41% | 2.3만 |
|---|
| 2026.03.16 | ₩27,338 | ₩27,338 | ₩25,963 | ₩26,230 | -4.05% | 2만 |
|---|
| 2026.03.13 | ₩27,138 | ₩27,672 | ₩26,718 | ₩27,617 | +1.77% | 9.9천 |
|---|
| 2026.03.12 | ₩27,525 | ₩27,685 | ₩27,046 | ₩27,105 | -1.53% | 1만 |
|---|
| 2026.03.11 | ₩26,831 | ₩26,978 | ₩26,564 | ₩26,876 | +0.17% | 6.6천 |
|---|
| 2026.03.10 | ₩25,656 | ₩26,137 | ₩25,510 | ₩26,137 | +1.87% | 1.7천 |
|---|
| 2026.03.09 | ₩27,645 | ₩27,645 | ₩25,950 | ₩25,986 | -6.00% | 2.8만 |
|---|
| 2026.03.06 | ₩26,818 | ₩27,058 | ₩26,551 | ₩26,933 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩25,323 | ₩26,124 | ₩25,323 | ₩26,090 | +3.03% | 3.8천 |
|---|
| 2026.03.04 | ₩24,775 | ₩25,042 | ₩24,775 | ₩25,037 | +1.06% | 2.7천 |
|---|
| 2026.03.03 | ₩25,389 | ₩25,389 | ₩25,136 | ₩25,275 | -0.45% | 1.3천 |
|---|
| 2026.03.02 | ₩24,989 | ₩25,229 | ₩24,989 | ₩25,173 | +0.74% | 2.9천 |
|---|
| 2026.02.27 | ₩25,283 | ₩25,500 | ₩25,283 | ₩25,500 | +0.86% | 4.2천 |
|---|
| 2026.02.26 | ₩24,922 | ₩25,122 | ₩24,682 | ₩24,962 | +0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩24,762 | ₩24,789 | ₩24,762 | ₩24,789 | +0.11% | 200 |
|---|
| 2026.02.24 | ₩24,508 | ₩24,508 | ₩24,508 | ₩24,508 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩24,535 | ₩25,056 | ₩24,523 | ₩24,682 | +0.60% | 3.2천 |
|---|
| 2026.02.20 | ₩24,508 | ₩24,588 | ₩24,482 | ₩24,588 | +0.33% | 1.4천 |
|---|
| 2026.02.19 | ₩24,228 | ₩24,241 | ₩24,055 | ₩24,215 | -0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩24,215 | ₩24,215 | ₩24,215 | ₩24,215 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,442 | ₩24,442 | ₩24,148 | ₩24,148 | -1.20% | 4.1천 |
|---|
| 2026.02.13 | ₩24,655 | ₩24,829 | ₩24,655 | ₩24,775 | +0.49% | 5.1천 |
|---|
| 2026.02.12 | ₩24,468 | ₩24,826 | ₩24,468 | ₩24,775 | +1.25% | 800 |
|---|
| 2026.02.11 | ₩24,188 | ₩24,322 | ₩24,188 | ₩24,281 | +0.39% | 900 |
|---|
| 2026.02.10 | ₩24,348 | ₩24,348 | ₩24,332 | ₩24,332 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩24,348 | ₩24,348 | ₩24,288 | ₩24,288 | -0.25% | 200 |
|---|
| 2026.02.06 | ₩24,802 | ₩24,802 | ₩24,535 | ₩24,535 | -1.08% | 100 |
|---|
| 2026.02.05 | ₩24,375 | ₩25,029 | ₩24,375 | ₩25,029 | +2.68% | 5.2천 |
|---|
| 2026.02.04 | ₩24,041 | ₩24,482 | ₩24,028 | ₩24,308 | +1.11% | 1.9천 |
|---|
| 2026.02.03 | ₩24,255 | ₩24,348 | ₩24,215 | ₩24,322 | +0.28% | 2.5천 |
|---|
| 2026.02.02 | ₩23,948 | ₩23,948 | ₩23,948 | ₩23,948 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩24,081 | ₩24,241 | ₩23,921 | ₩24,241 | +0.67% | 1천 |
|---|
| 2026.01.29 | ₩24,548 | ₩24,548 | ₩24,548 | ₩24,548 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩24,655 | ₩24,655 | ₩24,495 | ₩24,495 | -0.65% | 500 |
|---|
| 2026.01.27 | ₩24,055 | ₩24,055 | ₩24,055 | ₩24,055 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,275 | ₩24,275 | ₩24,275 | ₩24,275 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩24,542 | ₩24,542 | ₩24,542 | ₩24,542 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,774 | ₩23,774 | ₩23,774 | ₩23,774 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩23,554 | ₩23,554 | ₩23,554 | ₩23,554 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩23,666 | ₩23,774 | ₩23,666 | ₩23,774 | +0.46% | 1.2천 |
|---|
| 2026.01.16 | ₩23,894 | ₩23,894 | ₩23,894 | ₩23,894 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩23,374 | ₩23,374 | ₩23,374 | ₩23,374 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,561 | ₩23,574 | ₩23,545 | ₩23,545 | -0.07% | 2.9천 |
|---|
| 2026.01.13 | ₩23,347 | ₩23,347 | ₩23,347 | ₩23,347 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,459 | ₩26,459 | ₩23,533 | ₩23,533 | -11.06% | 1.2천 |
|---|
| 2026.01.09 | ₩26,204 | ₩26,270 | ₩26,097 | ₩26,270 | +0.25% | 3.5천 |
|---|
| 2026.01.08 | ₩26,497 | ₩26,497 | ₩26,310 | ₩26,344 | -0.58% | 5.3천 |
|---|
| 2026.01.07 | ₩26,337 | ₩26,384 | ₩26,337 | ₩26,384 | +0.18% | 300 |
|---|
| 2026.01.06 | ₩26,090 | ₩26,090 | ₩26,090 | ₩26,090 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩26,170 | ₩26,170 | ₩26,170 | ₩26,170 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩25,323 | ₩25,323 | ₩25,323 | ₩25,323 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩25,763 | ₩25,763 | ₩25,750 | ₩25,750 | -0.05% | 2천 |
|---|
| 2025.12.30 | ₩25,690 | ₩25,690 | ₩25,690 | ₩25,690 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,923 | ₩25,923 | ₩25,923 | ₩25,923 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩26,898 | ₩26,965 | ₩26,764 | ₩26,771 | -0.47% | 400 |
|---|
| 2025.12.24 | ₩26,843 | ₩26,890 | ₩26,843 | ₩26,890 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩26,658 | ₩26,698 | ₩26,564 | ₩26,564 | -0.35% | 4.3천 |
|---|
| 2025.12.22 | ₩26,504 | ₩26,504 | ₩26,504 | ₩26,504 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩26,077 | ₩26,077 | ₩26,077 | ₩26,077 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,164 | ₩26,164 | ₩26,164 | ₩26,164 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩25,817 | ₩25,817 | ₩25,817 | ₩25,817 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩25,229 | ₩25,229 | ₩25,229 | ₩25,229 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩25,650 | ₩25,650 | ₩25,650 | ₩25,650 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩25,757 | ₩25,757 | ₩25,757 | ₩25,757 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩26,491 | ₩26,491 | ₩26,491 | ₩26,491 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩26,170 | ₩26,170 | ₩26,170 | ₩26,170 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩26,631 | ₩26,631 | ₩26,631 | ₩26,631 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,157 | ₩26,157 | ₩26,157 | ₩26,157 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩26,264 | ₩26,264 | ₩26,264 | ₩26,264 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩26,451 | ₩26,451 | ₩26,451 | ₩26,451 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩26,077 | ₩26,077 | ₩26,077 | ₩26,077 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,824 | ₩26,824 | ₩26,824 | ₩26,824 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩26,391 | ₩26,391 | ₩26,204 | ₩26,270 | -0.46% | 300 |
|---|
| 2025.11.28 | ₩26,431 | ₩26,591 | ₩26,431 | ₩26,591 | +0.61% | 400 |
|---|
| 2025.11.26 | ₩26,110 | ₩26,444 | ₩26,110 | ₩26,444 | +1.28% | 100 |
|---|
| 2025.11.25 | ₩25,470 | ₩25,496 | ₩25,470 | ₩25,483 | +0.05% | 300 |
|---|
| 2025.11.24 | ₩25,404 | ₩25,416 | ₩25,404 | ₩25,416 | +0.05% | 1.3천 |
|---|
| 2025.11.21 | ₩25,470 | ₩25,516 | ₩25,470 | ₩25,516 | +0.18% | 300 |
|---|
| 2025.11.20 | ₩25,523 | ₩25,523 | ₩25,503 | ₩25,503 | -0.08% | 1.3천 |
|---|
| 2025.11.19 | ₩25,943 | ₩25,943 | ₩25,943 | ₩25,943 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,738 | ₩26,738 | ₩26,738 | ₩26,738 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩26,419 | ₩26,698 | ₩26,417 | ₩26,698 | +1.06% | 300 |
|---|
| 2025.11.14 | ₩26,204 | ₩26,204 | ₩26,204 | ₩26,204 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,652 | ₩27,652 | ₩27,652 | ₩27,652 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩26,851 | ₩26,851 | ₩26,851 | ₩26,851 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,524 | ₩26,524 | ₩26,524 | ₩26,524 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩25,846 | ₩26,250 | ₩25,846 | ₩26,250 | +1.56% | 2.1천 |
|---|
| 2025.11.07 | ₩25,913 | ₩25,913 | ₩25,913 | ₩25,913 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩26,130 | ₩26,130 | ₩26,130 | ₩26,130 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,931 | ₩26,931 | ₩26,931 | ₩26,931 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,404 | ₩26,404 | ₩26,404 | ₩26,404 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩26,589 | ₩26,864 | ₩26,589 | ₩26,864 | +1.03% | 1천 |
|---|
| 2025.10.31 | ₩26,164 | ₩26,385 | ₩26,164 | ₩26,385 | +0.85% | 300 |
|---|
| 2025.10.30 | ₩26,297 | ₩26,297 | ₩26,214 | ₩26,214 | -0.31% | 1.1천 |
|---|
| 2025.10.29 | ₩26,838 | ₩26,838 | ₩26,838 | ₩26,838 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩26,477 | ₩26,477 | ₩26,477 | ₩26,477 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩26,064 | ₩26,064 | ₩26,064 | ₩26,064 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,630 | ₩25,630 | ₩25,584 | ₩25,584 | -0.18% | 200 |
|---|
| 2025.10.23 | ₩26,037 | ₩26,037 | ₩26,037 | ₩26,037 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩25,571 | ₩25,571 | ₩25,571 | ₩25,571 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,086 | ₩25,086 | ₩25,086 | ₩25,086 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩25,122 | ₩25,603 | ₩25,122 | ₩25,603 | +1.91% | 200 |
|---|
| 2025.10.17 | ₩25,563 | ₩25,563 | ₩25,490 | ₩25,490 | -0.29% | 200 |
|---|
| 2025.10.16 | ₩25,363 | ₩25,363 | ₩25,363 | ₩25,363 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩24,782 | ₩24,782 | ₩24,782 | ₩24,782 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,934 | ₩24,335 | ₩23,934 | ₩24,335 | +1.67% | 300 |
|---|
| 2025.10.13 | ₩24,068 | ₩24,068 | ₩24,068 | ₩24,068 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,669 | ₩24,682 | ₩24,295 | ₩24,295 | -1.52% | 9천 |
|---|