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 | ₩25,624 | ₩25,852 | ₩22,495 | ₩23,511 | -8.25% | 5.3만 |
| 2026.10.08 | ₩25,437 | ₩25,517 | ₩25,345 | ₩25,457 | +0.08% | 1만 |
| 2026.10.07 | ₩26,012 | ₩26,012 | ₩25,718 | ₩25,718 | -1.13% | 1.9천 |
| 2026.10.06 | ₩25,715 | ₩26,440 | ₩25,715 | ₩26,380 | +2.58% | 5.1천 |
| 2026.10.05 | ₩25,210 | ₩25,263 | ₩25,196 | ₩25,210 | 0.00% | 1.3만 |
| 2026.10.02 | ₩25,677 | ₩25,677 | ₩25,196 | ₩25,196 | -1.87% | 1.8천 |
| 2026.10.01 | ₩25,611 | ₩25,745 | ₩25,063 | ₩25,698 | +0.34% | 1.4만 |
| 2026.09.30 | ₩28,099 | ₩28,099 | ₩25,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,638 |
| -8.76% |
| 1.8만 |
| 2026.09.29 | ₩28,045 | ₩28,133 | ₩27,818 | ₩27,818 | -0.81% | 300 |
|---|
| 2026.09.28 | ₩27,818 | ₩27,938 | ₩27,483 | ₩27,878 | +0.22% | 4.1천 |
|---|
| 2026.09.25 | ₩27,002 | ₩28,527 | ₩27,002 | ₩28,486 | +5.50% | 2만 |
|---|
| 2026.09.24 | ₩28,339 | ₩28,727 | ₩28,333 | ₩28,393 | +0.19% | 2.9천 |
|---|
| 2026.09.23 | ₩28,901 | ₩28,968 | ₩28,528 | ₩28,640 | -0.90% | 1만 |
|---|
| 2026.09.22 | ₩29,583 | ₩29,984 | ₩29,409 | ₩29,409 | -0.59% | 1.3만 |
|---|
| 2026.09.21 | ₩29,570 | ₩30,237 | ₩29,570 | ₩30,158 | +1.99% | 1.5만 |
|---|
| 2026.09.18 | ₩28,821 | ₩28,821 | ₩28,313 | ₩28,473 | -1.21% | 2.6천 |
|---|
| 2026.09.17 | ₩29,115 | ₩29,154 | ₩28,473 | ₩28,827 | -0.99% | 1.2만 |
|---|
| 2026.09.16 | ₩29,356 | ₩29,356 | ₩28,874 | ₩29,189 | -0.57% | 4.3천 |
|---|
| 2026.09.15 | ₩28,608 | ₩29,409 | ₩28,607 | ₩29,403 | +2.78% | 2.9천 |
|---|
| 2026.09.14 | ₩28,848 | ₩29,449 | ₩28,848 | ₩29,195 | +1.21% | 1만 |
|---|
| 2026.09.11 | ₩28,259 | ₩29,596 | ₩28,172 | ₩28,969 | +2.51% | 1.9만 |
|---|
| 2026.09.10 | ₩29,423 | ₩29,423 | ₩28,446 | ₩29,179 | -0.83% | 4천 |
|---|
| 2026.09.09 | ₩28,540 | ₩29,182 | ₩28,466 | ₩28,573 | +0.12% | 1.3만 |
|---|
| 2026.09.08 | ₩29,476 | ₩29,583 | ₩29,068 | ₩29,108 | -1.25% | 2.3천 |
|---|
| 2026.09.04 | ₩29,409 | ₩29,830 | ₩29,409 | ₩29,423 | +0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩28,754 | ₩29,855 | ₩28,393 | ₩29,745 | +3.45% | 7.5천 |
|---|
| 2026.09.02 | ₩29,865 | ₩30,813 | ₩29,865 | ₩30,131 | +0.89% | 8.6천 |
|---|
| 2026.09.01 | ₩28,486 | ₩30,533 | ₩28,486 | ₩30,533 | +7.18% | 1.3만 |
|---|
| 2026.08.31 | ₩28,446 | ₩29,623 | ₩28,446 | ₩29,530 | +3.81% | 9.9천 |
|---|
| 2026.08.28 | ₩29,824 | ₩29,824 | ₩29,342 | ₩29,429 | -1.32% | 1.1만 |
|---|
| 2026.08.27 | ₩29,195 | ₩29,396 | ₩28,581 | ₩28,928 | -0.92% | 1.2만 |
|---|
| 2026.08.26 | ₩28,540 | ₩29,570 | ₩28,072 | ₩29,369 | +2.91% | 10.3만 |
|---|
| 2026.08.25 | ₩27,082 | ₩28,165 | ₩27,082 | ₩28,074 | +3.66% | 2.2만 |
|---|
| 2026.08.24 | ₩29,423 | ₩29,423 | ₩26,882 | ₩27,249 | -7.39% | 8.1천 |
|---|
| 2026.08.21 | ₩25,838 | ₩26,601 | ₩25,838 | ₩26,514 | +2.61% | 8.6천 |
|---|
| 2026.08.20 | ₩25,892 | ₩26,240 | ₩25,852 | ₩25,912 | +0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩24,887 | ₩25,504 | ₩24,768 | ₩25,444 | +2.24% | 3.6천 |
|---|
| 2026.08.18 | ₩24,635 | ₩24,635 | ₩24,414 | ₩24,414 | -0.90% | 2천 |
|---|
| 2026.08.17 | ₩24,106 | ₩24,742 | ₩24,106 | ₩24,568 | +1.91% | 5.4천 |
|---|
| 2026.08.14 | ₩23,431 | ₩24,073 | ₩23,431 | ₩24,026 | +2.54% | 2.7천 |
|---|
| 2026.08.13 | ₩23,471 | ₩23,471 | ₩22,909 | ₩22,909 | -2.39% | 1.4천 |
|---|
| 2026.08.12 | ₩22,401 | ₩23,819 | ₩22,401 | ₩23,819 | +6.33% | 5.9천 |
|---|
| 2026.08.11 | ₩21,706 | ₩21,838 | ₩21,706 | ₩21,838 | +0.61% | 300 |
|---|
| 2026.08.10 | ₩21,920 | ₩22,027 | ₩21,920 | ₩21,973 | +0.24% | 7.1천 |
|---|
| 2026.08.07 | ₩22,308 | ₩22,522 | ₩21,960 | ₩21,960 | -1.56% | 6.1천 |
|---|
| 2026.08.06 | ₩21,695 | ₩22,067 | ₩21,585 | ₩22,003 | +1.42% | 4.4천 |
|---|
| 2026.08.05 | ₩22,682 | ₩22,682 | ₩21,813 | ₩21,813 | -3.83% | 700 |
|---|
| 2026.08.04 | ₩22,615 | ₩22,615 | ₩22,254 | ₩22,292 | -1.43% | 1.7천 |
|---|
| 2026.08.03 | ₩21,933 | ₩23,070 | ₩21,933 | ₩23,043 | +5.06% | 2.1천 |
|---|
| 2026.07.31 | ₩21,960 | ₩22,174 | ₩21,960 | ₩22,174 | +0.97% | 2천 |
|---|
| 2026.07.30 | ₩23,271 | ₩23,351 | ₩22,642 | ₩22,642 | -2.70% | 5.1천 |
|---|
| 2026.07.29 | ₩23,725 | ₩23,725 | ₩22,923 | ₩22,936 | -3.33% | 7천 |
|---|
| 2026.07.28 | ₩23,843 | ₩24,274 | ₩23,832 | ₩24,033 | +0.80% | 2.3천 |
|---|
| 2026.07.27 | ₩23,391 | ₩23,558 | ₩23,230 | ₩23,241 | -0.64% | 6.9천 |
|---|
| 2026.07.24 | ₩24,033 | ₩24,621 | ₩23,959 | ₩24,621 | +2.45% | 2.8천 |
|---|
| 2026.07.23 | ₩24,381 | ₩24,755 | ₩24,381 | ₩24,575 | +0.80% | 2.5천 |
|---|
| 2026.07.22 | ₩24,060 | ₩24,447 | ₩23,979 | ₩24,397 | +1.40% | 2.3천 |
|---|
| 2026.07.21 | ₩22,869 | ₩23,578 | ₩22,869 | ₩23,518 | +2.84% | 2.2천 |
|---|
| 2026.07.20 | ₩23,217 | ₩23,217 | ₩23,117 | ₩23,164 | -0.23% | 1천 |
|---|
| 2026.07.17 | ₩22,334 | ₩22,729 | ₩22,334 | ₩22,729 | +1.77% | 2.8천 |
|---|
| 2026.07.16 | ₩22,762 | ₩22,762 | ₩22,268 | ₩22,334 | -1.88% | 5.6천 |
|---|
| 2026.07.15 | ₩22,441 | ₩23,003 | ₩22,375 | ₩22,936 | +2.20% | 3.9천 |
|---|
| 2026.07.14 | ₩21,798 | ₩22,034 | ₩21,798 | ₩21,933 | +0.62% | 2.5천 |
|---|
| 2026.07.13 | ₩22,602 | ₩22,789 | ₩22,254 | ₩22,274 | -1.45% | 1만 |
|---|
| 2026.07.10 | ₩21,626 | ₩22,161 | ₩21,398 | ₩22,150 | +2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩21,265 | ₩21,532 | ₩21,198 | ₩21,262 | -0.01% | 2.9천 |
|---|
| 2026.07.08 | ₩22,027 | ₩22,027 | ₩21,492 | ₩21,505 | -2.37% | 1.7만 |
|---|
| 2026.07.07 | ₩21,987 | ₩22,635 | ₩21,973 | ₩22,544 | +2.54% | 9.1천 |
|---|
| 2026.07.06 | ₩21,652 | ₩22,120 | ₩21,652 | ₩22,120 | +2.16% | 1.3만 |
|---|
| 2026.07.02 | ₩20,770 | ₩20,942 | ₩20,435 | ₩20,542 | -1.09% | 7천 |
|---|
| 2026.07.01 | ₩20,435 | ₩20,676 | ₩20,208 | ₩20,616 | +0.88% | 3.5천 |
|---|
| 2026.06.30 | ₩19,466 | ₩20,021 | ₩19,023 | ₩20,010 | +2.80% | 9.9천 |
|---|
| 2026.06.29 | ₩19,646 | ₩19,646 | ₩19,078 | ₩19,258 | -1.97% | 8.4천 |
|---|
| 2026.06.26 | ₩20,596 | ₩20,877 | ₩20,395 | ₩20,395 | -0.97% | 4.7천 |
|---|
| 2026.06.25 | ₩19,847 | ₩20,783 | ₩19,847 | ₩20,689 | +4.25% | 3만 |
|---|
| 2026.06.24 | ₩20,101 | ₩20,208 | ₩19,753 | ₩19,753 | -1.73% | 4.8천 |
|---|
| 2026.06.23 | ₩20,261 | ₩20,275 | ₩19,934 | ₩20,141 | -0.59% | 1.5천 |
|---|
| 2026.06.22 | ₩20,562 | ₩20,562 | ₩20,141 | ₩20,183 | -1.85% | 2.8만 |
|---|
| 2026.06.18 | ₩21,224 | ₩21,224 | ₩20,716 | ₩20,863 | -1.70% | 3.6천 |
|---|
| 2026.06.17 | ₩21,004 | ₩21,271 | ₩20,903 | ₩21,247 | +1.16% | 1천 |
|---|
| 2026.06.16 | ₩20,716 | ₩21,077 | ₩20,649 | ₩20,649 | -0.32% | 4천 |
|---|
| 2026.06.15 | ₩20,663 | ₩20,716 | ₩20,542 | ₩20,542 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩20,047 | ₩20,703 | ₩20,047 | ₩20,475 | +2.13% | 3.9천 |
|---|
| 2026.06.11 | ₩20,683 | ₩21,652 | ₩19,914 | ₩20,240 | -2.14% | 1만 |
|---|
| 2026.06.10 | ₩21,425 | ₩21,425 | ₩21,010 | ₩21,104 | -1.50% | 1.1만 |
|---|
| 2026.06.09 | ₩21,305 | ₩21,560 | ₩21,064 | ₩21,109 | -0.92% | 1.2만 |
|---|
| 2026.06.08 | ₩20,743 | ₩21,131 | ₩20,454 | ₩20,984 | +1.16% | 3.4만 |
|---|
| 2026.06.05 | ₩21,265 | ₩21,445 | ₩20,770 | ₩20,917 | -1.64% | 7.8천 |
|---|
| 2026.06.04 | ₩21,799 | ₩21,799 | ₩21,305 | ₩21,499 | -1.38% | 1.9만 |
|---|
| 2026.06.03 | ₩23,003 | ₩23,003 | ₩22,182 | ₩22,182 | -3.57% | 3.9만 |
|---|
| 2026.06.02 | ₩23,459 | ₩23,459 | ₩23,150 | ₩23,204 | -1.09% | 9.3천 |
|---|
| 2026.06.01 | ₩23,846 | ₩23,939 | ₩23,244 | ₩23,712 | -0.56% | 1.3만 |
|---|
| 2026.05.29 | ₩24,661 | ₩24,661 | ₩23,792 | ₩23,939 | -2.93% | 1.1만 |
|---|
| 2026.05.28 | ₩24,795 | ₩25,130 | ₩24,583 | ₩24,889 | +0.38% | 3만 |
|---|
| 2026.05.27 | ₩24,862 | ₩25,016 | ₩24,447 | ₩24,461 | -1.61% | 2.9만 |
|---|
| 2026.05.26 | ₩25,384 | ₩25,558 | ₩25,077 | ₩25,179 | -0.81% | 8.8만 |
|---|
| 2026.05.22 | ₩25,665 | ₩26,086 | ₩25,665 | ₩25,812 | +0.57% | 5.5천 |
|---|
| 2026.05.21 | ₩25,945 | ₩26,427 | ₩25,517 | ₩25,727 | -0.84% | 4.5만 |
|---|
| 2026.05.20 | ₩26,440 | ₩26,547 | ₩25,745 | ₩26,026 | -1.57% | 2.4만 |
|---|
| 2026.05.19 | ₩27,550 | ₩27,550 | ₩26,748 | ₩27,082 | -1.70% | 3만 |
|---|
| 2026.05.18 | ₩26,480 | ₩27,443 | ₩26,454 | ₩27,336 | +3.23% | 5.6만 |
|---|
| 2026.05.15 | ₩25,651 | ₩25,651 | ₩24,875 | ₩24,984 | -2.60% | 5.9만 |
|---|
| 2026.05.14 | ₩27,082 | ₩27,082 | ₩26,046 | ₩26,327 | -2.79% | 3.3만 |
|---|
| 2026.05.13 | ₩27,885 | ₩28,165 | ₩27,724 | ₩27,811 | -0.26% | 2.1만 |
|---|
| 2026.05.12 | ₩27,711 | ₩27,893 | ₩27,015 | ₩27,657 | -0.19% | 1만 |
|---|
| 2026.05.11 | ₩26,910 | ₩27,323 | ₩26,841 | ₩27,116 | +0.77% | 2만 |
|---|
| 2026.05.08 | ₩26,199 | ₩26,841 | ₩26,146 | ₩26,714 | +1.97% | 1.3만 |
|---|
| 2026.05.07 | ₩26,066 | ₩26,333 | ₩25,644 | ₩26,280 | +0.82% | 3.9만 |
|---|
| 2026.05.06 | ₩26,935 | ₩26,935 | ₩26,360 | ₩26,400 | -1.99% | 2.7만 |
|---|
| 2026.05.05 | ₩28,085 | ₩28,125 | ₩27,458 | ₩27,764 | -1.14% | 1.5만 |
|---|
| 2026.05.04 | ₩27,644 | ₩28,472 | ₩27,470 | ₩28,406 | +2.76% | 5.5만 |
|---|
| 2026.05.01 | ₩27,323 | ₩28,072 | ₩27,296 | ₩27,764 | +1.62% | 2.9만 |
|---|
| 2026.04.30 | ₩27,081 | ₩27,189 | ₩26,761 | ₩27,149 | +0.25% | 1.5만 |
|---|
| 2026.04.29 | ₩27,602 | ₩27,657 | ₩27,283 | ₩27,584 | -0.07% | 1.7만 |
|---|
| 2026.04.28 | ₩27,176 | ₩27,336 | ₩26,721 | ₩27,323 | +0.54% | 4.8만 |
|---|
| 2026.04.27 | ₩26,173 | ₩26,627 | ₩26,133 | ₩26,561 | +1.48% | 2.4만 |
|---|
| 2026.04.24 | ₩26,171 | ₩26,171 | ₩25,838 | ₩25,953 | -0.83% | 5.6천 |
|---|
| 2026.04.23 | ₩25,719 | ₩26,039 | ₩25,719 | ₩26,039 | +1.24% | 3.2천 |
|---|
| 2026.04.22 | ₩26,226 | ₩26,226 | ₩25,812 | ₩25,832 | -1.50% | 9.5천 |
|---|
| 2026.04.21 | ₩25,785 | ₩25,865 | ₩25,718 | ₩25,784 | -0.01% | 7.9천 |
|---|
| 2026.04.20 | ₩25,130 | ₩25,745 | ₩25,063 | ₩25,549 | +1.67% | 7.4천 |
|---|
| 2026.04.17 | ₩24,956 | ₩25,210 | ₩24,715 | ₩25,202 | +0.99% | 8.3천 |
|---|
| 2026.04.16 | ₩25,624 | ₩25,678 | ₩25,257 | ₩25,262 | -1.41% | 9.2천 |
|---|
| 2026.04.15 | ₩25,382 | ₩25,691 | ₩25,223 | ₩25,611 | +0.90% | 5.4천 |
|---|
| 2026.04.14 | ₩24,755 | ₩24,896 | ₩24,675 | ₩24,675 | -0.32% | 1.8천 |
|---|
| 2026.04.13 | ₩24,902 | ₩25,049 | ₩24,581 | ₩24,581 | -1.29% | 6.2천 |
|---|
| 2026.04.10 | ₩24,742 | ₩24,742 | ₩24,274 | ₩24,528 | -0.86% | 1.5만 |
|---|
| 2026.04.09 | ₩25,618 | ₩25,618 | ₩24,875 | ₩25,130 | -1.91% | 2.3만 |
|---|
| 2026.04.08 | ₩24,969 | ₩25,444 | ₩24,969 | ₩25,397 | +1.71% | 5.4만 |
|---|
| 2026.04.07 | ₩26,159 | ₩26,159 | ₩25,491 | ₩25,504 | -2.51% | 1.1만 |
|---|
| 2026.04.06 | ₩25,932 | ₩26,199 | ₩25,825 | ₩26,133 | +0.77% | 7.6천 |
|---|
| 2026.04.02 | ₩26,815 | ₩26,828 | ₩25,825 | ₩25,892 | -3.44% | 2.3만 |
|---|
| 2026.04.01 | ₩26,092 | ₩26,159 | ₩25,544 | ₩25,992 | -0.38% | 2.6만 |
|---|
| 2026.03.31 | ₩26,440 | ₩26,788 | ₩25,878 | ₩26,587 | +0.56% | 5.9만 |
|---|
| 2026.03.30 | ₩26,962 | ₩26,962 | ₩26,253 | ₩26,333 | -2.33% | 2.6만 |
|---|
| 2026.03.27 | ₩27,818 | ₩27,818 | ₩26,989 | ₩27,109 | -2.55% | 7.1만 |
|---|
| 2026.03.26 | ₩27,844 | ₩27,844 | ₩27,082 | ₩27,616 | -0.82% | 4.5만 |
|---|
| 2026.03.25 | ₩26,882 | ₩27,818 | ₩26,788 | ₩27,744 | +3.21% | 9.1천 |
|---|
| 2026.03.24 | ₩27,310 | ₩27,483 | ₩27,009 | ₩27,050 | -0.95% | 1.2만 |
|---|
| 2026.03.23 | ₩27,350 | ₩27,350 | ₩26,482 | ₩26,975 | -1.37% | 4.9만 |
|---|
| 2026.03.20 | ₩27,898 | ₩27,898 | ₩27,376 | ₩27,704 | -0.70% | 4.9만 |
|---|
| 2026.03.19 | ₩28,032 | ₩28,084 | ₩27,416 | ₩28,072 | +0.14% | 5.7만 |
|---|
| 2026.03.18 | ₩26,280 | ₩27,483 | ₩26,280 | ₩27,483 | +4.58% | 2.4만 |
|---|
| 2026.03.17 | ₩26,173 | ₩26,286 | ₩25,586 | ₩26,280 | +0.41% | 2.3만 |
|---|
| 2026.03.16 | ₩27,390 | ₩27,390 | ₩26,012 | ₩26,280 | -4.05% | 2만 |
|---|
| 2026.03.13 | ₩27,189 | ₩27,724 | ₩26,768 | ₩27,669 | +1.77% | 9.9천 |
|---|
| 2026.03.12 | ₩27,577 | ₩27,737 | ₩27,097 | ₩27,156 | -1.53% | 1만 |
|---|
| 2026.03.11 | ₩26,882 | ₩27,029 | ₩26,614 | ₩26,927 | +0.17% | 6.6천 |
|---|
| 2026.03.10 | ₩25,705 | ₩26,186 | ₩25,558 | ₩26,186 | +1.87% | 1.7천 |
|---|
| 2026.03.09 | ₩27,697 | ₩27,697 | ₩25,999 | ₩26,035 | -6.00% | 2.8만 |
|---|
| 2026.03.06 | ₩26,868 | ₩27,109 | ₩26,601 | ₩26,983 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩25,370 | ₩26,173 | ₩25,370 | ₩26,139 | +3.03% | 3.8천 |
|---|
| 2026.03.04 | ₩24,822 | ₩25,089 | ₩24,822 | ₩25,084 | +1.06% | 2.7천 |
|---|
| 2026.03.03 | ₩25,437 | ₩25,437 | ₩25,183 | ₩25,322 | -0.45% | 1.3천 |
|---|
| 2026.03.02 | ₩25,036 | ₩25,277 | ₩25,036 | ₩25,221 | +0.74% | 2.9천 |
|---|
| 2026.02.27 | ₩25,330 | ₩25,548 | ₩25,330 | ₩25,548 | +0.86% | 4.2천 |
|---|
| 2026.02.26 | ₩24,969 | ₩25,170 | ₩24,728 | ₩25,009 | +0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩24,809 | ₩24,835 | ₩24,809 | ₩24,835 | +0.11% | 200 |
|---|
| 2026.02.24 | ₩24,554 | ₩24,554 | ₩24,554 | ₩24,554 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩24,581 | ₩25,103 | ₩24,569 | ₩24,728 | +0.60% | 3.2천 |
|---|
| 2026.02.20 | ₩24,554 | ₩24,635 | ₩24,528 | ₩24,635 | +0.33% | 1.4천 |
|---|
| 2026.02.19 | ₩24,274 | ₩24,287 | ₩24,100 | ₩24,260 | -0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩24,260 | ₩24,260 | ₩24,260 | ₩24,260 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,488 | ₩24,488 | ₩24,193 | ₩24,193 | -1.20% | 4.1천 |
|---|
| 2026.02.13 | ₩24,702 | ₩24,875 | ₩24,702 | ₩24,822 | +0.49% | 5.1천 |
|---|
| 2026.02.12 | ₩24,514 | ₩24,873 | ₩24,514 | ₩24,822 | +1.25% | 800 |
|---|
| 2026.02.11 | ₩24,234 | ₩24,367 | ₩24,234 | ₩24,327 | +0.39% | 900 |
|---|
| 2026.02.10 | ₩24,394 | ₩24,394 | ₩24,378 | ₩24,378 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩24,394 | ₩24,394 | ₩24,334 | ₩24,334 | -0.25% | 200 |
|---|
| 2026.02.06 | ₩24,849 | ₩24,849 | ₩24,581 | ₩24,581 | -1.08% | 100 |
|---|
| 2026.02.05 | ₩24,421 | ₩25,076 | ₩24,421 | ₩25,076 | +2.68% | 5.2천 |
|---|
| 2026.02.04 | ₩24,086 | ₩24,528 | ₩24,073 | ₩24,354 | +1.11% | 1.9천 |
|---|
| 2026.02.03 | ₩24,300 | ₩24,394 | ₩24,260 | ₩24,367 | +0.28% | 2.5천 |
|---|
| 2026.02.02 | ₩23,993 | ₩23,993 | ₩23,993 | ₩23,993 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩24,127 | ₩24,287 | ₩23,966 | ₩24,287 | +0.67% | 1천 |
|---|
| 2026.01.29 | ₩24,595 | ₩24,595 | ₩24,595 | ₩24,595 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩24,702 | ₩24,702 | ₩24,541 | ₩24,541 | -0.65% | 500 |
|---|
| 2026.01.27 | ₩24,100 | ₩24,100 | ₩24,100 | ₩24,100 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,320 | ₩24,320 | ₩24,320 | ₩24,320 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩24,588 | ₩24,588 | ₩24,588 | ₩24,588 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,819 | ₩23,819 | ₩23,819 | ₩23,819 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩23,598 | ₩23,598 | ₩23,598 | ₩23,598 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩23,711 | ₩23,819 | ₩23,711 | ₩23,819 | +0.46% | 1.2천 |
|---|
| 2026.01.16 | ₩23,939 | ₩23,939 | ₩23,939 | ₩23,939 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩23,418 | ₩23,418 | ₩23,418 | ₩23,418 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,605 | ₩23,618 | ₩23,589 | ₩23,589 | -0.07% | 2.9천 |
|---|
| 2026.01.13 | ₩23,391 | ₩23,391 | ₩23,391 | ₩23,391 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,508 | ₩26,508 | ₩23,577 | ₩23,577 | -11.06% | 1.2천 |
|---|
| 2026.01.09 | ₩26,253 | ₩26,320 | ₩26,146 | ₩26,320 | +0.25% | 3.5천 |
|---|
| 2026.01.08 | ₩26,547 | ₩26,547 | ₩26,360 | ₩26,393 | -0.58% | 5.3천 |
|---|
| 2026.01.07 | ₩26,387 | ₩26,434 | ₩26,387 | ₩26,434 | +0.18% | 300 |
|---|
| 2026.01.06 | ₩26,139 | ₩26,139 | ₩26,139 | ₩26,139 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩26,220 | ₩26,220 | ₩26,220 | ₩26,220 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩25,370 | ₩25,370 | ₩25,370 | ₩25,370 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩25,812 | ₩25,812 | ₩25,798 | ₩25,798 | -0.05% | 2천 |
|---|
| 2025.12.30 | ₩25,738 | ₩25,738 | ₩25,738 | ₩25,738 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,972 | ₩25,972 | ₩25,972 | ₩25,972 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩26,948 | ₩27,015 | ₩26,815 | ₩26,821 | -0.47% | 400 |
|---|
| 2025.12.24 | ₩26,894 | ₩26,940 | ₩26,894 | ₩26,940 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩26,708 | ₩26,748 | ₩26,614 | ₩26,614 | -0.35% | 4.3천 |
|---|
| 2025.12.22 | ₩26,554 | ₩26,554 | ₩26,554 | ₩26,554 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩26,126 | ₩26,126 | ₩26,126 | ₩26,126 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,213 | ₩26,213 | ₩26,213 | ₩26,213 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩25,865 | ₩25,865 | ₩25,865 | ₩25,865 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩25,277 | ₩25,277 | ₩25,277 | ₩25,277 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩25,698 | ₩25,698 | ₩25,698 | ₩25,698 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩25,805 | ₩25,805 | ₩25,805 | ₩25,805 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩26,541 | ₩26,541 | ₩26,541 | ₩26,541 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩26,220 | ₩26,220 | ₩26,220 | ₩26,220 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩26,681 | ₩26,681 | ₩26,681 | ₩26,681 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,206 | ₩26,206 | ₩26,206 | ₩26,206 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩26,313 | ₩26,313 | ₩26,313 | ₩26,313 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩26,500 | ₩26,500 | ₩26,500 | ₩26,500 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩26,126 | ₩26,126 | ₩26,126 | ₩26,126 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,875 | ₩26,875 | ₩26,875 | ₩26,875 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩26,440 | ₩26,440 | ₩26,253 | ₩26,320 | -0.46% | 300 |
|---|
| 2025.11.28 | ₩26,480 | ₩26,641 | ₩26,480 | ₩26,641 | +0.61% | 400 |
|---|
| 2025.11.26 | ₩26,159 | ₩26,494 | ₩26,159 | ₩26,494 | +1.28% | 100 |
|---|
| 2025.11.25 | ₩25,517 | ₩25,544 | ₩25,517 | ₩25,531 | +0.05% | 300 |
|---|
| 2025.11.24 | ₩25,452 | ₩25,464 | ₩25,452 | ₩25,464 | +0.05% | 1.3천 |
|---|
| 2025.11.21 | ₩25,517 | ₩25,564 | ₩25,517 | ₩25,564 | +0.18% | 300 |
|---|
| 2025.11.20 | ₩25,571 | ₩25,571 | ₩25,551 | ₩25,551 | -0.08% | 1.3천 |
|---|
| 2025.11.19 | ₩25,992 | ₩25,992 | ₩25,992 | ₩25,992 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,788 | ₩26,788 | ₩26,788 | ₩26,788 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩26,468 | ₩26,748 | ₩26,467 | ₩26,748 | +1.06% | 300 |
|---|
| 2025.11.14 | ₩26,253 | ₩26,253 | ₩26,253 | ₩26,253 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,704 | ₩27,704 | ₩27,704 | ₩27,704 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩26,902 | ₩26,902 | ₩26,902 | ₩26,902 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,574 | ₩26,574 | ₩26,574 | ₩26,574 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩25,895 | ₩26,300 | ₩25,895 | ₩26,300 | +1.56% | 2.1천 |
|---|
| 2025.11.07 | ₩25,961 | ₩25,961 | ₩25,961 | ₩25,961 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩26,179 | ₩26,179 | ₩26,179 | ₩26,179 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,982 | ₩26,982 | ₩26,982 | ₩26,982 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,454 | ₩26,454 | ₩26,454 | ₩26,454 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩26,639 | ₩26,915 | ₩26,639 | ₩26,915 | +1.03% | 1천 |
|---|
| 2025.10.31 | ₩26,213 | ₩26,435 | ₩26,213 | ₩26,435 | +0.85% | 300 |
|---|
| 2025.10.30 | ₩26,347 | ₩26,347 | ₩26,264 | ₩26,264 | -0.31% | 1.1천 |
|---|
| 2025.10.29 | ₩26,888 | ₩26,888 | ₩26,888 | ₩26,888 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩26,527 | ₩26,527 | ₩26,527 | ₩26,527 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩26,113 | ₩26,113 | ₩26,113 | ₩26,113 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,678 | ₩25,678 | ₩25,632 | ₩25,632 | -0.18% | 200 |
|---|
| 2025.10.23 | ₩26,086 | ₩26,086 | ₩26,086 | ₩26,086 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩25,619 | ₩25,619 | ₩25,619 | ₩25,619 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,134 | ₩25,134 | ₩25,134 | ₩25,134 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩25,170 | ₩25,651 | ₩25,170 | ₩25,651 | +1.91% | 200 |
|---|
| 2025.10.17 | ₩25,611 | ₩25,611 | ₩25,537 | ₩25,537 | -0.29% | 200 |
|---|
| 2025.10.16 | ₩25,410 | ₩25,410 | ₩25,410 | ₩25,410 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩24,829 | ₩24,829 | ₩24,829 | ₩24,829 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,979 | ₩24,381 | ₩23,979 | ₩24,381 | +1.67% | 300 |
|---|
| 2025.10.13 | ₩24,113 | ₩24,113 | ₩24,113 | ₩24,113 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,715 | ₩24,728 | ₩24,340 | ₩24,340 | -1.52% | 9천 |
|---|